date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-11-17 11:20:00,24.5,24.8,23.5,23.95,8609300.0,24.5,24.8,23.5,23.95,8609300.0
2006-11-17 11:30:00,23.95,24.4,23.92,24.36,2094300.0,23.95,24.4,23.92,24.36,2094300.0
2006-11-17 11:40:00,24.21,24.9,24.2,24.55,1408700.0,24.21,24.9,24.2,24.55,1408700.0
2006-11-17 11:50:00,24.55,24.87,24.5,24.65,928400.0,24.55,24.87,24.5,24.65,928400.0
2006-11-17 12:00:00,24.65,24.75,24.3,24.7,598500.0,24.65,24.75,24.3,24.7,598500.0
2006-11-17 12:10:00,24.7,25.08,24.69,24.9,345900.0,24.7,25.08,24.69,24.9,345900.0
2006-11-17 12:20:00,24.91,24.98,24.83,24.95,197300.0,24.91,24.98,24.83,24.95,197300.0
2006-11-17 12:30:00,24.95,25.08,24.82,24.94,428600.0,24.95,25.08,24.82,24.94,428600.0
2006-11-17 12:40:00,24.95,25.03,24.7,24.8,402200.0,24.95,25.03,24.7,24.8,402200.0
2006-11-17 12:50:00,24.82,24.9,24.5,24.85,214600.0,24.82,24.9,24.5,24.85,214600.0
2006-11-17 13:00:00,24.86,24.89,24.5,24.52,121800.0,24.86,24.89,24.5,24.52,121800.0
2006-11-17 13:10:00,24.54,24.77,24.5,24.63,172900.0,24.54,24.77,24.5,24.63,172900.0
2006-11-17 13:20:00,24.64,24.64,24.5,24.52,97500.0,24.64,24.64,24.5,24.52,97500.0
2006-11-17 13:30:00,24.53,24.69,24.5,24.65,207200.0,24.53,24.69,24.5,24.65,207200.0
2006-11-17 13:40:00,24.65,24.8,24.55,24.7,226700.0,24.65,24.8,24.55,24.7,226700.0
2006-11-17 13:50:00,24.68,24.95,24.63,24.88,258300.0,24.68,24.95,24.63,24.88,258300.0
2006-11-17 14:00:00,24.88,24.9,24.71,24.74,130800.0,24.88,24.9,24.71,24.74,130800.0
2006-11-17 14:10:00,24.74,24.9,24.72,24.82,145200.0,24.74,24.9,24.72,24.82,145200.0
2006-11-17 14:20:00,24.8,24.85,24.66,24.7,50300.0,24.8,24.85,24.66,24.7,50300.0
2006-11-17 14:30:00,24.67,24.85,24.65,24.71,113000.0,24.67,24.85,24.65,24.71,113000.0
2006-11-17 14:40:00,24.71,24.85,24.7,24.78,92500.0,24.71,24.85,24.7,24.78,92500.0
2006-11-17 14:50:00,24.81,24.82,24.61,24.72,179600.0,24.81,24.82,24.61,24.72,179600.0
2006-11-17 15:00:00,24.7,24.8,24.65,24.8,152300.0,24.7,24.8,24.65,24.8,152300.0
2006-11-17 15:10:00,24.8,25.1,24.75,25.05,286700.0,24.8,25.1,24.75,25.05,286700.0
2006-11-17 15:20:00,25.05,25.05,24.95,25.0,402000.0,25.05,25.05,24.95,25.0,402000.0
2006-11-17 15:30:00,25.05,25.1,25.0,25.1,158100.0,25.05,25.1,25.0,25.1,158100.0
2006-11-17 15:40:00,25.1,25.18,25.0,25.02,401800.0,25.1,25.18,25.0,25.02,401800.0
2006-11-17 15:50:00,25.02,25.02,24.69,24.7,525800.0,25.02,25.02,24.69,24.7,525800.0
2006-11-20 09:30:00,24.7,24.78,24.29,24.67,234800.0,24.7,24.78,24.29,24.67,234800.0
2006-11-20 09:40:00,24.77,24.77,24.4,24.77,77300.0,24.77,24.77,24.4,24.77,77300.0
2006-11-20 09:50:00,24.76,24.95,24.59,24.9,71700.0,24.76,24.95,24.59,24.9,71700.0
2006-11-20 10:00:00,24.81,24.97,24.73,24.75,34000.0,24.81,24.97,24.73,24.75,34000.0
2006-11-20 10:10:00,24.75,24.9,24.67,24.87,59400.0,24.75,24.9,24.67,24.87,59400.0
2006-11-20 10:20:00,24.9,24.94,24.8,24.88,19100.0,24.9,24.94,24.8,24.88,19100.0
2006-11-20 10:30:00,24.88,25.67,24.88,25.54,80200.0,24.88,25.67,24.88,25.54,80200.0
2006-11-20 10:40:00,25.67,25.67,25.33,25.47,66900.0,25.67,25.67,25.33,25.47,66900.0
2006-11-20 10:50:00,25.37,25.55,25.31,25.46,70300.0,25.37,25.55,25.31,25.46,70300.0
2006-11-20 11:00:00,25.44,25.45,24.7,25.09,72000.0,25.44,25.45,24.7,25.09,72000.0
2006-11-20 11:10:00,25.09,25.15,24.85,24.85,26700.0,25.09,25.15,24.85,24.85,26700.0
2006-11-20 11:20:00,24.85,25.0,24.75,24.95,18600.0,24.85,25.0,24.75,24.95,18600.0
2006-11-20 11:30:00,25.0,25.08,24.95,24.97,25000.0,25.0,25.08,24.95,24.97,25000.0
2006-11-20 11:40:00,25.0,25.1,24.95,25.0,45500.0,25.0,25.1,24.95,25.0,45500.0
2006-11-20 11:50:00,24.99,24.99,24.75,24.98,19300.0,24.99,24.99,24.75,24.98,19300.0
2006-11-20 12:00:00,24.99,24.99,24.8,24.89,26600.0,24.99,24.99,24.8,24.89,26600.0
2006-11-20 12:10:00,24.89,24.99,24.78,24.9,18400.0,24.89,24.99,24.78,24.9,18400.0
2006-11-20 12:20:00,24.9,24.98,24.9,24.95,59800.0,24.9,24.98,24.9,24.95,59800.0
2006-11-20 12:30:00,24.95,24.97,24.81,24.87,12800.0,24.95,24.97,24.81,24.87,12800.0
2006-11-20 12:40:00,24.87,24.92,24.82,24.82,11400.0,24.87,24.92,24.82,24.82,11400.0
2006-11-20 12:50:00,24.92,24.92,24.82,24.9,9800.0,24.92,24.92,24.82,24.9,9800.0
2006-11-20 13:00:00,24.89,24.9,24.81,24.9,20300.0,24.89,24.9,24.81,24.9,20300.0
2006-11-20 13:10:00,24.91,24.92,24.9,24.9,78400.0,24.91,24.92,24.9,24.9,78400.0
2006-11-20 13:20:00,24.91,24.93,24.9,24.9,7300.0,24.91,24.93,24.9,24.9,7300.0
2006-11-20 13:30:00,24.9,24.93,24.9,24.93,21300.0,24.9,24.93,24.9,24.93,21300.0
2006-11-20 13:40:00,24.93,24.93,24.9,24.9,6300.0,24.93,24.93,24.9,24.9,6300.0
2006-11-20 13:50:00,24.91,24.95,24.9,24.94,20400.0,24.91,24.95,24.9,24.94,20400.0
2006-11-20 14:00:00,24.94,25.05,24.94,24.99,111000.0,24.94,25.05,24.94,24.99,111000.0
2006-11-20 14:10:00,24.99,25.0,24.95,24.95,76200.0,24.99,25.0,24.95,24.95,76200.0
2006-11-20 14:20:00,24.95,24.95,24.84,24.84,30600.0,24.95,24.95,24.84,24.84,30600.0
2006-11-20 14:30:00,24.85,24.95,24.85,24.95,11400.0,24.85,24.95,24.85,24.95,11400.0
2006-11-20 14:40:00,24.95,24.95,24.9,24.95,11300.0,24.95,24.95,24.9,24.95,11300.0
2006-11-20 14:50:00,24.95,24.97,24.9,24.92,23800.0,24.95,24.97,24.9,24.92,23800.0
2006-11-20 15:00:00,25.0,25.04,24.91,25.0,38800.0,25.0,25.04,24.91,25.0,38800.0
2006-11-20 15:10:00,25.0,25.05,25.0,25.0,15500.0,25.0,25.05,25.0,25.0,15500.0
2006-11-20 15:20:00,25.01,25.1,25.0,25.0,17500.0,25.01,25.1,25.0,25.0,17500.0
2006-11-20 15:30:00,25.0,25.09,24.95,25.09,34500.0,25.0,25.09,24.95,25.09,34500.0
2006-11-20 15:40:00,25.09,25.09,25.0,25.09,23400.0,25.09,25.09,25.0,25.09,23400.0
2006-11-20 15:50:00,25.02,25.07,25.0,25.0,52100.0,25.02,25.07,25.0,25.0,52100.0
2006-11-21 09:30:00,24.9,25.19,24.85,25.0,27800.0,24.9,25.19,24.85,25.0,27800.0
2006-11-21 09:40:00,25.0,25.06,24.95,25.0,40300.0,25.0,25.06,24.95,25.0,40300.0
2006-11-21 09:50:00,25.01,25.01,24.91,25.0,138400.0,25.01,25.01,24.91,25.0,138400.0
2006-11-21 10:00:00,24.96,24.99,24.9,24.9,39400.0,24.96,24.99,24.9,24.9,39400.0
2006-11-21 10:10:00,24.94,24.94,24.7,24.89,44800.0,24.94,24.94,24.7,24.89,44800.0
2006-11-21 10:20:00,24.85,24.95,24.76,24.95,47700.0,24.85,24.95,24.76,24.95,47700.0
2006-11-21 10:30:00,24.91,24.98,24.85,24.89,30900.0,24.91,24.98,24.85,24.89,30900.0
2006-11-21 10:40:00,24.9,24.9,24.81,24.85,22500.0,24.9,24.9,24.81,24.85,22500.0
2006-11-21 10:50:00,24.88,24.9,24.84,24.9,42400.0,24.88,24.9,24.84,24.9,42400.0
2006-11-21 11:00:00,24.85,24.86,24.85,24.85,17900.0,24.85,24.86,24.85,24.85,17900.0
2006-11-21 11:10:00,24.85,24.85,24.83,24.85,35000.0,24.85,24.85,24.83,24.85,35000.0
2006-11-21 11:20:00,24.85,24.85,24.7,24.78,22000.0,24.85,24.85,24.7,24.78,22000.0
2006-11-21 11:30:00,24.78,24.79,24.7,24.73,9300.0,24.78,24.79,24.7,24.73,9300.0
2006-11-21 11:40:00,24.71,24.78,24.71,24.72,2900.0,24.71,24.78,24.71,24.72,2900.0
2006-11-21 11:50:00,24.75,24.79,24.71,24.76,33100.0,24.75,24.79,24.71,24.76,33100.0
2006-11-21 12:00:00,24.74,24.77,24.31,24.61,93700.0,24.74,24.77,24.31,24.61,93700.0
2006-11-21 12:10:00,24.55,24.66,24.4,24.56,66700.0,24.55,24.66,24.4,24.56,66700.0
2006-11-21 12:20:00,24.57,24.6,24.5,24.59,19300.0,24.57,24.6,24.5,24.59,19300.0
2006-11-21 12:30:00,24.59,24.6,24.56,24.6,25500.0,24.59,24.6,24.56,24.6,25500.0
2006-11-21 12:40:00,24.6,24.6,24.58,24.58,1300.0,24.6,24.6,24.58,24.58,1300.0
2006-11-21 12:50:00,24.58,24.6,24.5,24.55,3400.0,24.58,24.6,24.5,24.55,3400.0
2006-11-21 13:00:00,24.54,24.54,24.53,24.53,300.0,24.54,24.54,24.53,24.53,300.0
2006-11-21 13:10:00,24.52,24.52,24.5,24.5,48100.0,24.52,24.52,24.5,24.5,48100.0
2006-11-21 13:20:00,24.55,24.55,24.33,24.46,4400.0,24.55,24.55,24.33,24.46,4400.0
2006-11-21 13:30:00,24.48,24.5,24.4,24.5,10500.0,24.48,24.5,24.4,24.5,10500.0
2006-11-21 13:40:00,24.5,24.58,24.41,24.49,22500.0,24.5,24.58,24.41,24.49,22500.0
2006-11-21 13:50:00,24.49,24.57,24.41,24.55,6200.0,24.49,24.57,24.41,24.55,6200.0
2006-11-21 14:00:00,24.55,24.57,24.49,24.54,3500.0,24.55,24.57,24.49,24.54,3500.0
2006-11-21 14:10:00,24.54,24.56,24.5,24.56,700.0,24.54,24.56,24.5,24.56,700.0
2006-11-21 14:20:00,24.52,24.58,24.43,24.43,37300.0,24.52,24.58,24.43,24.43,37300.0
2006-11-21 14:30:00,24.48,24.59,24.48,24.48,7900.0,24.48,24.59,24.48,24.48,7900.0
2006-11-21 14:40:00,24.58,24.71,24.55,24.61,3700.0,24.58,24.71,24.55,24.61,3700.0
2006-11-21 14:50:00,24.7,24.75,24.6,24.69,6900.0,24.7,24.75,24.6,24.69,6900.0
2006-11-21 15:00:00,24.65,24.75,24.6,24.65,31000.0,24.65,24.75,24.6,24.65,31000.0
2006-11-21 15:10:00,24.67,24.84,24.65,24.84,32300.0,24.67,24.84,24.65,24.84,32300.0
2006-11-21 15:20:00,24.84,24.94,24.66,24.67,72300.0,24.84,24.94,24.66,24.67,72300.0
2006-11-21 15:30:00,24.68,24.77,24.6,24.7,35700.0,24.68,24.77,24.6,24.7,35700.0
2006-11-21 15:40:00,24.73,24.76,24.6,24.61,27800.0,24.73,24.76,24.6,24.61,27800.0
2006-11-21 15:50:00,24.66,24.79,24.5,24.6,37000.0,24.66,24.79,24.5,24.6,37000.0
2006-11-22 09:30:00,24.57,24.95,24.5,24.88,21300.0,24.57,24.95,24.5,24.88,21300.0
2006-11-22 09:40:00,24.88,25.06,24.68,25.05,73800.0,24.88,25.06,24.68,25.05,73800.0
2006-11-22 09:50:00,25.05,25.49,25.05,25.37,73700.0,25.05,25.49,25.05,25.37,73700.0
2006-11-22 10:00:00,25.4,26.2,25.37,25.75,223400.0,25.4,26.2,25.37,25.75,223400.0
2006-11-22 10:10:00,25.8,25.98,25.72,25.81,16500.0,25.8,25.98,25.72,25.81,16500.0
2006-11-22 10:20:00,25.83,26.0,25.1,25.32,60100.0,25.83,26.0,25.1,25.32,60100.0
2006-11-22 10:30:00,25.45,25.59,25.45,25.49,32100.0,25.45,25.59,25.45,25.49,32100.0
2006-11-22 10:40:00,25.5,25.55,25.4,25.53,16100.0,25.5,25.55,25.4,25.53,16100.0
2006-11-22 10:50:00,25.55,25.8,25.45,25.75,34800.0,25.55,25.8,25.45,25.75,34800.0
2006-11-22 11:00:00,25.69,25.75,25.51,25.7,5400.0,25.69,25.75,25.51,25.7,5400.0
2006-11-22 11:10:00,25.71,26.0,25.63,25.76,32700.0,25.71,26.0,25.63,25.76,32700.0
2006-11-22 11:20:00,25.78,26.0,25.75,25.98,19500.0,25.78,26.0,25.75,25.98,19500.0
2006-11-22 11:30:00,25.98,26.0,25.75,25.85,39700.0,25.98,26.0,25.75,25.85,39700.0
2006-11-22 11:40:00,25.85,26.0,25.75,25.94,27400.0,25.85,26.0,25.75,25.94,27400.0
2006-11-22 11:50:00,25.94,26.0,25.91,26.0,30800.0,25.94,26.0,25.91,26.0,30800.0
2006-11-22 12:00:00,26.0,26.0,25.98,26.0,52400.0,26.0,26.0,25.98,26.0,52400.0
2006-11-22 12:10:00,26.0,26.0,25.85,25.95,13400.0,26.0,26.0,25.85,25.95,13400.0
2006-11-22 12:20:00,25.95,25.95,25.76,25.85,4400.0,25.95,25.95,25.76,25.85,4400.0
2006-11-22 12:30:00,25.84,25.98,25.83,25.93,5300.0,25.84,25.98,25.83,25.93,5300.0
2006-11-22 12:40:00,25.89,25.89,25.88,25.88,1200.0,25.89,25.89,25.88,25.88,1200.0
2006-11-22 12:50:00,25.87,25.89,25.86,25.89,3600.0,25.87,25.89,25.86,25.89,3600.0
2006-11-22 13:00:00,25.89,25.89,25.8,25.83,7200.0,25.89,25.89,25.8,25.83,7200.0
2006-11-22 13:10:00,25.84,25.91,25.84,25.87,3900.0,25.84,25.91,25.84,25.87,3900.0
2006-11-22 13:20:00,25.96,26.0,25.96,25.99,5700.0,25.96,26.0,25.96,25.99,5700.0
2006-11-22 13:30:00,26.0,26.09,25.99,26.07,41200.0,26.0,26.09,25.99,26.07,41200.0
2006-11-22 13:40:00,26.07,26.09,26.0,26.03,28500.0,26.07,26.09,26.0,26.03,28500.0
2006-11-22 13:50:00,26.02,26.09,25.8,26.0,14600.0,26.02,26.09,25.8,26.0,14600.0
2006-11-22 14:00:00,26.0,26.09,26.0,26.08,33800.0,26.0,26.09,26.0,26.08,33800.0
2006-11-22 14:10:00,26.05,26.1,25.89,26.0,9900.0,26.05,26.1,25.89,26.0,9900.0
2006-11-22 14:20:00,26.01,26.02,26.0,26.01,65600.0,26.01,26.02,26.0,26.01,65600.0
2006-11-22 14:30:00,26.0,26.05,26.0,26.05,51400.0,26.0,26.05,26.0,26.05,51400.0
2006-11-22 14:40:00,26.05,26.1,26.0,26.01,13600.0,26.05,26.1,26.0,26.01,13600.0
2006-11-22 14:50:00,26.05,26.2,26.0,26.16,33900.0,26.05,26.2,26.0,26.16,33900.0
2006-11-22 15:00:00,26.19,26.54,26.19,26.35,37400.0,26.19,26.54,26.19,26.35,37400.0
2006-11-22 15:10:00,26.34,26.34,26.0,26.2,14500.0,26.34,26.34,26.0,26.2,14500.0
2006-11-22 15:20:00,26.2,26.2,26.0,26.02,4400.0,26.2,26.2,26.0,26.02,4400.0
2006-11-22 15:30:00,26.09,26.15,26.0,26.0,8400.0,26.09,26.15,26.0,26.0,8400.0
2006-11-22 15:40:00,26.12,26.5,26.0,26.44,44500.0,26.12,26.5,26.0,26.44,44500.0
2006-11-22 15:50:00,26.52,26.84,26.5,26.84,43600.0,26.52,26.84,26.5,26.84,43600.0
2006-11-24 09:30:00,26.99,27.5,26.88,27.46,62900.0,26.99,27.5,26.88,27.46,62900.0
2006-11-24 09:40:00,27.45,27.5,27.27,27.49,12100.0,27.45,27.5,27.27,27.49,12100.0
2006-11-24 09:50:00,27.46,27.5,27.4,27.44,7300.0,27.46,27.5,27.4,27.44,7300.0
2006-11-24 10:00:00,27.5,27.71,27.49,27.7,37200.0,27.5,27.71,27.49,27.7,37200.0
2006-11-24 10:10:00,27.69,27.7,27.49,27.49,13900.0,27.69,27.7,27.49,27.49,13900.0
2006-11-24 10:20:00,27.51,27.51,27.42,27.48,5900.0,27.51,27.51,27.42,27.48,5900.0
2006-11-24 10:30:00,27.48,27.5,27.41,27.42,6700.0,27.48,27.5,27.41,27.42,6700.0
2006-11-24 10:40:00,27.49,27.5,27.48,27.5,2100.0,27.49,27.5,27.48,27.5,2100.0
2006-11-24 10:50:00,27.5,27.65,27.4,27.64,4700.0,27.5,27.65,27.4,27.64,4700.0
2006-11-24 11:00:00,27.59,27.65,27.5,27.5,9200.0,27.59,27.65,27.5,27.5,9200.0
2006-11-24 11:10:00,27.52,27.6,27.5,27.59,10000.0,27.52,27.6,27.5,27.59,10000.0
2006-11-24 11:20:00,27.59,27.64,27.52,27.53,15700.0,27.59,27.64,27.52,27.53,15700.0
2006-11-24 11:30:00,27.52,27.58,27.45,27.45,24000.0,27.52,27.58,27.45,27.45,24000.0
2006-11-24 11:40:00,27.49,27.59,27.45,27.52,9600.0,27.49,27.59,27.45,27.52,9600.0
2006-11-24 11:50:00,27.52,27.64,27.45,27.64,5500.0,27.52,27.64,27.45,27.64,5500.0
2006-11-24 12:00:00,27.6,27.65,27.6,27.63,5600.0,27.6,27.65,27.6,27.63,5600.0
2006-11-24 12:10:00,27.64,27.65,27.59,27.64,8500.0,27.64,27.65,27.59,27.64,8500.0
2006-11-24 12:20:00,27.64,27.7,27.6,27.7,20800.0,27.64,27.7,27.6,27.7,20800.0
2006-11-24 12:30:00,27.68,27.9,27.65,27.9,38800.0,27.68,27.9,27.65,27.9,38800.0
2006-11-24 12:40:00,27.9,27.92,27.88,27.9,21000.0,27.9,27.92,27.88,27.9,21000.0
2006-11-24 12:50:00,27.88,27.96,27.85,27.88,25000.0,27.88,27.96,27.85,27.88,25000.0
2006-11-27 09:30:00,28.38,28.5,28.26,28.35,84100.0,28.38,28.5,28.26,28.35,84100.0
2006-11-27 09:40:00,28.35,28.48,28.3,28.38,18000.0,28.35,28.48,28.3,28.38,18000.0
2006-11-27 09:50:00,28.32,28.36,27.92,28.0,70600.0,28.32,28.36,27.92,28.0,70600.0
2006-11-27 10:00:00,28.0,28.02,27.93,28.0,34600.0,28.0,28.02,27.93,28.0,34600.0
2006-11-27 10:10:00,27.98,28.14,27.95,28.02,27000.0,27.98,28.14,27.95,28.02,27000.0
2006-11-27 10:20:00,28.02,28.15,27.96,28.08,25100.0,28.02,28.15,27.96,28.08,25100.0
2006-11-27 10:30:00,28.15,28.2,28.08,28.1,7500.0,28.15,28.2,28.08,28.1,7500.0
2006-11-27 10:40:00,28.11,28.15,28.0,28.08,24900.0,28.11,28.15,28.0,28.08,24900.0
2006-11-27 10:50:00,28.08,28.18,28.04,28.1,6900.0,28.08,28.18,28.04,28.1,6900.0
2006-11-27 11:00:00,28.1,28.2,28.05,28.1,19700.0,28.1,28.2,28.05,28.1,19700.0
2006-11-27 11:10:00,28.08,28.22,28.05,28.12,5000.0,28.08,28.22,28.05,28.12,5000.0
2006-11-27 11:20:00,28.05,28.15,28.03,28.15,16200.0,28.05,28.15,28.03,28.15,16200.0
2006-11-27 11:30:00,28.13,28.15,28.05,28.05,4400.0,28.13,28.15,28.05,28.05,4400.0
2006-11-27 11:40:00,28.08,28.4,28.08,28.4,19200.0,28.08,28.4,28.08,28.4,19200.0
2006-11-27 11:50:00,28.4,28.45,28.36,28.39,10300.0,28.4,28.45,28.36,28.39,10300.0
2006-11-27 12:00:00,28.38,28.38,28.22,28.35,1200.0,28.38,28.38,28.22,28.35,1200.0
2006-11-27 12:10:00,28.35,28.38,28.29,28.36,10900.0,28.35,28.38,28.29,28.36,10900.0
2006-11-27 12:20:00,28.36,28.38,28.3,28.3,7700.0,28.36,28.38,28.3,28.3,7700.0
2006-11-27 12:30:00,28.33,28.36,28.25,28.27,12700.0,28.33,28.36,28.25,28.27,12700.0
2006-11-27 12:40:00,28.27,28.36,28.25,28.3,12200.0,28.27,28.36,28.25,28.3,12200.0
2006-11-27 12:50:00,28.35,28.36,28.27,28.3,12100.0,28.35,28.36,28.27,28.3,12100.0
2006-11-27 13:00:00,28.34,28.35,28.22,28.22,3400.0,28.34,28.35,28.22,28.22,3400.0
2006-11-27 13:10:00,28.29,28.38,28.22,28.34,264300.0,28.29,28.38,28.22,28.34,264300.0
2006-11-27 13:20:00,28.4,28.48,28.25,28.37,13900.0,28.4,28.48,28.25,28.37,13900.0
2006-11-27 13:30:00,28.37,28.37,28.32,28.32,4900.0,28.37,28.37,28.32,28.32,4900.0
2006-11-27 13:40:00,28.34,28.35,28.32,28.32,6500.0,28.34,28.35,28.32,28.32,6500.0
2006-11-27 13:50:00,28.34,28.34,28.25,28.27,14000.0,28.34,28.34,28.25,28.27,14000.0
2006-11-27 14:00:00,28.25,28.32,28.12,28.2,41400.0,28.25,28.32,28.12,28.2,41400.0
2006-11-27 14:10:00,28.21,28.21,28.02,28.07,11700.0,28.21,28.21,28.02,28.07,11700.0
2006-11-27 14:20:00,28.07,28.2,28.04,28.19,3300.0,28.07,28.2,28.04,28.19,3300.0
2006-11-27 14:30:00,28.15,28.19,28.06,28.19,19000.0,28.15,28.19,28.06,28.19,19000.0
2006-11-27 14:40:00,28.12,28.2,28.05,28.2,8800.0,28.12,28.2,28.05,28.2,8800.0
2006-11-27 14:50:00,28.2,28.25,28.15,28.25,3700.0,28.2,28.25,28.15,28.25,3700.0
2006-11-27 15:00:00,28.25,28.25,28.2,28.2,1900.0,28.25,28.25,28.2,28.2,1900.0
2006-11-27 15:10:00,28.2,28.2,28.15,28.2,19000.0,28.2,28.2,28.15,28.2,19000.0
2006-11-27 15:20:00,28.19,28.2,28.02,28.05,7200.0,28.19,28.2,28.02,28.05,7200.0
2006-11-27 15:30:00,28.04,28.15,28.02,28.09,5900.0,28.04,28.15,28.02,28.09,5900.0
2006-11-27 15:40:00,28.08,28.1,28.02,28.08,14700.0,28.08,28.1,28.02,28.08,14700.0
2006-11-27 15:50:00,28.05,28.36,28.05,28.35,20900.0,28.05,28.36,28.05,28.35,20900.0
2006-11-28 09:30:00,28.53,28.9,28.5,28.85,30100.0,28.53,28.9,28.5,28.85,30100.0
2006-11-28 09:40:00,28.83,28.85,28.43,28.5,26900.0,28.83,28.85,28.43,28.5,26900.0
2006-11-28 09:50:00,28.5,28.7,28.48,28.58,5400.0,28.5,28.7,28.48,28.58,5400.0
2006-11-28 10:00:00,28.58,28.6,28.49,28.5,5800.0,28.58,28.6,28.49,28.5,5800.0
2006-11-28 10:10:00,28.5,28.52,28.07,28.45,12500.0,28.5,28.52,28.07,28.45,12500.0
2006-11-28 10:20:00,28.46,28.46,28.0,28.1,32400.0,28.46,28.46,28.0,28.1,32400.0
2006-11-28 10:30:00,28.1,28.19,28.0,28.01,20900.0,28.1,28.19,28.0,28.01,20900.0
2006-11-28 10:40:00,28.01,28.19,28.0,28.18,33600.0,28.01,28.19,28.0,28.18,33600.0
2006-11-28 10:50:00,28.18,28.18,28.0,28.08,10000.0,28.18,28.18,28.0,28.08,10000.0
2006-11-28 11:00:00,28.01,28.1,28.01,28.07,9700.0,28.01,28.1,28.01,28.07,9700.0
2006-11-28 11:10:00,28.07,28.13,28.06,28.08,15300.0,28.07,28.13,28.06,28.08,15300.0
2006-11-28 11:20:00,28.07,28.17,28.02,28.06,17200.0,28.07,28.17,28.02,28.06,17200.0
2006-11-28 11:30:00,28.08,28.1,28.0,28.03,11500.0,28.08,28.1,28.0,28.03,11500.0
2006-11-28 11:40:00,28.03,28.11,28.0,28.11,20000.0,28.03,28.11,28.0,28.11,20000.0
2006-11-28 11:50:00,28.09,28.1,28.01,28.01,15600.0,28.09,28.1,28.01,28.01,15600.0
2006-11-28 12:00:00,28.03,28.1,28.03,28.1,13700.0,28.03,28.1,28.03,28.1,13700.0
2006-11-28 12:10:00,28.1,28.2,28.04,28.1,5100.0,28.1,28.2,28.04,28.1,5100.0
2006-11-28 12:20:00,28.1,28.11,28.03,28.04,21500.0,28.1,28.11,28.03,28.04,21500.0
2006-11-28 12:30:00,28.01,28.2,28.01,28.01,4300.0,28.01,28.2,28.01,28.01,4300.0
2006-11-28 12:40:00,28.0,28.19,28.0,28.01,26400.0,28.0,28.19,28.0,28.01,26400.0
2006-11-28 12:50:00,28.01,28.06,28.01,28.06,2000.0,28.01,28.06,28.01,28.06,2000.0
2006-11-28 13:00:00,28.03,28.05,27.75,28.0,46800.0,28.03,28.05,27.75,28.0,46800.0
2006-11-28 13:10:00,27.93,28.0,27.89,27.96,8800.0,27.93,28.0,27.89,27.96,8800.0
2006-11-28 13:20:00,27.9,27.92,27.83,27.89,13500.0,27.9,27.92,27.83,27.89,13500.0
2006-11-28 13:30:00,27.9,27.99,27.86,27.99,19400.0,27.9,27.99,27.86,27.99,19400.0
2006-11-28 13:40:00,27.93,28.0,27.8,28.0,16700.0,27.93,28.0,27.8,28.0,16700.0
2006-11-28 13:50:00,28.0,28.1,27.81,27.99,6700.0,28.0,28.1,27.81,27.99,6700.0
2006-11-28 14:00:00,27.92,27.92,27.89,27.9,2200.0,27.92,27.92,27.89,27.9,2200.0
2006-11-28 14:10:00,27.87,28.02,27.75,28.02,11900.0,27.87,28.02,27.75,28.02,11900.0
2006-11-28 14:20:00,28.1,28.1,27.98,28.09,3700.0,28.1,28.1,27.98,28.09,3700.0
2006-11-28 14:30:00,27.85,28.04,27.85,28.0,13700.0,27.85,28.04,27.85,28.0,13700.0
2006-11-28 14:40:00,28.0,28.35,28.0,28.26,2700.0,28.0,28.35,28.0,28.26,2700.0
2006-11-28 14:50:00,28.26,28.26,28.2,28.2,600.0,28.26,28.26,28.2,28.2,600.0
2006-11-28 15:00:00,28.16,28.25,28.0,28.21,5600.0,28.16,28.25,28.0,28.21,5600.0
2006-11-28 15:10:00,28.21,28.27,28.0,28.23,26000.0,28.21,28.27,28.0,28.23,26000.0
2006-11-28 15:20:00,28.23,28.27,28.17,28.27,9300.0,28.23,28.27,28.17,28.27,9300.0
2006-11-28 15:30:00,28.21,28.27,28.17,28.27,4700.0,28.21,28.27,28.17,28.27,4700.0
2006-11-28 15:40:00,28.18,28.27,28.14,28.27,7800.0,28.18,28.27,28.14,28.27,7800.0
2006-11-28 15:50:00,28.16,28.34,28.16,28.2,5900.0,28.16,28.34,28.16,28.2,5900.0
2006-11-29 09:30:00,28.5,28.5,28.25,28.25,15400.0,28.5,28.5,28.25,28.25,15400.0
2006-11-29 09:40:00,28.4,28.4,28.28,28.37,1100.0,28.4,28.4,28.28,28.37,1100.0
2006-11-29 09:50:00,28.35,28.4,28.35,28.4,1100.0,28.35,28.4,28.35,28.4,1100.0
2006-11-29 10:00:00,28.4,28.4,28.3,28.3,900.0,28.4,28.4,28.3,28.3,900.0
2006-11-29 10:10:00,28.3,28.3,28.29,28.29,1600.0,28.3,28.3,28.29,28.29,1600.0
2006-11-29 10:20:00,28.3,28.3,28.08,28.2,9400.0,28.3,28.3,28.08,28.2,9400.0
2006-11-29 10:30:00,28.2,28.2,28.07,28.2,1900.0,28.2,28.2,28.07,28.2,1900.0
2006-11-29 10:40:00,28.18,28.19,28.01,28.14,4000.0,28.18,28.19,28.01,28.14,4000.0
2006-11-29 10:50:00,28.22,28.22,28.03,28.13,6300.0,28.22,28.22,28.03,28.13,6300.0
2006-11-29 11:00:00,28.13,28.15,28.03,28.1,10700.0,28.13,28.15,28.03,28.1,10700.0
2006-11-29 11:10:00,28.1,28.19,28.1,28.13,5500.0,28.1,28.19,28.1,28.13,5500.0
2006-11-29 11:20:00,28.06,28.1,28.06,28.1,5200.0,28.06,28.1,28.06,28.1,5200.0
2006-11-29 11:30:00,28.05,28.1,28.01,28.1,56600.0,28.05,28.1,28.01,28.1,56600.0
2006-11-29 11:40:00,28.1,28.18,28.02,28.09,7900.0,28.1,28.18,28.02,28.09,7900.0
2006-11-29 11:50:00,28.08,28.1,28.04,28.1,800.0,28.08,28.1,28.04,28.1,800.0
2006-11-29 12:00:00,28.09,28.15,28.0,28.15,13700.0,28.09,28.15,28.0,28.15,13700.0
2006-11-29 12:10:00,28.15,28.29,28.0,28.18,10400.0,28.15,28.29,28.0,28.18,10400.0
2006-11-29 12:20:00,28.19,28.19,28.01,28.01,7000.0,28.19,28.19,28.01,28.01,7000.0
2006-11-29 12:30:00,28.0,28.2,28.0,28.1,80400.0,28.0,28.2,28.0,28.1,80400.0
2006-11-29 12:40:00,28.19,28.28,28.18,28.19,10400.0,28.19,28.28,28.18,28.19,10400.0
2006-11-29 12:50:00,28.1,28.19,28.06,28.19,2400.0,28.1,28.19,28.06,28.19,2400.0
2006-11-29 13:00:00,28.19,28.27,28.19,28.19,4200.0,28.19,28.27,28.19,28.19,4200.0
2006-11-29 13:10:00,28.19,28.3,28.19,28.3,300.0,28.19,28.3,28.19,28.3,300.0
2006-11-29 13:20:00,28.21,28.3,28.21,28.29,900.0,28.21,28.3,28.21,28.29,900.0
2006-11-29 13:30:00,28.24,28.31,28.23,28.23,600.0,28.24,28.31,28.23,28.23,600.0
2006-11-29 13:40:00,28.23,28.23,28.11,28.11,2000.0,28.23,28.23,28.11,28.11,2000.0
2006-11-29 13:50:00,28.16,28.16,28.05,28.08,4000.0,28.16,28.16,28.05,28.08,4000.0
2006-11-29 14:00:00,28.08,28.09,28.08,28.09,1900.0,28.08,28.09,28.08,28.09,1900.0
2006-11-29 14:10:00,28.06,28.1,28.05,28.05,4100.0,28.06,28.1,28.05,28.05,4100.0
2006-11-29 14:20:00,28.05,28.18,28.05,28.09,1500.0,28.05,28.18,28.05,28.09,1500.0
2006-11-29 14:30:00,28.05,28.09,28.05,28.09,2600.0,28.05,28.09,28.05,28.09,2600.0
2006-11-29 14:40:00,28.09,28.25,28.09,28.24,4300.0,28.09,28.25,28.09,28.24,4300.0
2006-11-29 14:50:00,28.24,28.45,28.23,28.44,7900.0,28.24,28.45,28.23,28.44,7900.0
2006-11-29 15:00:00,28.39,28.45,28.25,28.45,7100.0,28.39,28.45,28.25,28.45,7100.0
2006-11-29 15:10:00,28.45,28.95,28.42,28.83,26700.0,28.45,28.95,28.42,28.83,26700.0
2006-11-29 15:20:00,28.76,28.79,28.4,28.6,10300.0,28.76,28.79,28.4,28.6,10300.0
2006-11-29 15:30:00,28.62,28.67,28.26,28.37,22800.0,28.62,28.67,28.26,28.37,22800.0
2006-11-29 15:40:00,28.26,28.4,28.26,28.39,8200.0,28.26,28.4,28.26,28.39,8200.0
2006-11-29 15:50:00,28.39,28.39,28.27,28.27,13400.0,28.39,28.39,28.27,28.27,13400.0
2006-11-30 09:30:00,28.8,28.8,28.13,28.14,11600.0,28.8,28.8,28.13,28.14,11600.0
2006-11-30 09:40:00,28.15,28.28,28.1,28.28,4500.0,28.15,28.28,28.1,28.28,4500.0
2006-11-30 09:50:00,28.1,28.15,28.05,28.14,2700.0,28.1,28.15,28.05,28.14,2700.0
2006-11-30 10:00:00,28.14,28.14,28.0,28.12,4800.0,28.14,28.14,28.0,28.12,4800.0
2006-11-30 10:10:00,28.13,28.13,28.06,28.06,900.0,28.13,28.13,28.06,28.06,900.0
2006-11-30 10:20:00,28.11,28.11,28.05,28.05,18500.0,28.11,28.11,28.05,28.05,18500.0
2006-11-30 10:30:00,28.04,28.05,28.04,28.04,3900.0,28.04,28.05,28.04,28.04,3900.0
2006-11-30 10:40:00,28.05,28.1,28.05,28.1,3000.0,28.05,28.1,28.05,28.1,3000.0
2006-11-30 10:50:00,28.07,28.1,28.07,28.1,900.0,28.07,28.1,28.07,28.1,900.0
2006-11-30 11:00:00,28.09,28.1,28.07,28.07,1200.0,28.09,28.1,28.07,28.07,1200.0
2006-11-30 11:10:00,28.1,28.14,28.07,28.1,9300.0,28.1,28.14,28.07,28.1,9300.0
2006-11-30 11:20:00,28.11,28.13,28.1,28.12,23000.0,28.11,28.13,28.1,28.12,23000.0
2006-11-30 11:30:00,28.1,28.1,28.09,28.09,600.0,28.1,28.1,28.09,28.09,600.0
2006-11-30 11:40:00,28.08,28.08,28.06,28.06,4900.0,28.08,28.08,28.06,28.06,4900.0
2006-11-30 11:50:00,28.08,28.24,28.07,28.24,8100.0,28.08,28.24,28.07,28.24,8100.0
2006-11-30 12:00:00,28.09,28.09,28.07,28.07,400.0,28.09,28.09,28.07,28.07,400.0
2006-11-30 12:10:00,28.1,28.1,28.0,28.0,1700.0,28.1,28.1,28.0,28.0,1700.0
2006-11-30 12:20:00,28.01,28.01,28.0,28.0,1800.0,28.01,28.01,28.0,28.0,1800.0
2006-11-30 12:30:00,28.0,28.05,28.0,28.02,800.0,28.0,28.05,28.0,28.02,800.0
2006-11-30 12:40:00,28.01,28.05,28.0,28.05,700.0,28.01,28.05,28.0,28.05,700.0
2006-11-30 12:50:00,28.1,28.19,28.04,28.06,600.0,28.1,28.19,28.04,28.06,600.0
2006-11-30 13:00:00,28.06,28.07,28.06,28.06,400.0,28.06,28.07,28.06,28.06,400.0
2006-11-30 13:10:00,28.03,28.07,28.02,28.05,1400.0,28.03,28.07,28.02,28.05,1400.0
2006-11-30 13:20:00,28.05,28.05,28.03,28.03,400.0,28.05,28.05,28.03,28.03,400.0
2006-11-30 13:30:00,28.03,28.05,28.03,28.03,9100.0,28.03,28.05,28.03,28.03,9100.0
2006-11-30 13:40:00,28.03,28.05,28.03,28.03,1000.0,28.03,28.05,28.03,28.03,1000.0
2006-11-30 13:50:00,28.03,28.04,28.03,28.04,2800.0,28.03,28.04,28.03,28.04,2800.0
2006-11-30 14:00:00,28.03,28.2,28.03,28.14,4500.0,28.03,28.2,28.03,28.14,4500.0
2006-11-30 14:10:00,28.08,28.08,28.04,28.05,5000.0,28.08,28.08,28.04,28.05,5000.0
2006-11-30 14:20:00,28.05,28.06,28.03,28.03,5500.0,28.05,28.06,28.03,28.03,5500.0
2006-11-30 14:30:00,28.03,28.05,28.03,28.05,1700.0,28.03,28.05,28.03,28.05,1700.0
2006-11-30 14:40:00,28.03,28.05,28.03,28.03,1800.0,28.03,28.05,28.03,28.03,1800.0
2006-11-30 14:50:00,28.05,28.05,28.03,28.03,700.0,28.05,28.05,28.03,28.03,700.0
2006-11-30 15:00:00,28.03,28.05,28.03,28.04,1900.0,28.03,28.05,28.03,28.04,1900.0
2006-11-30 15:10:00,28.03,28.04,28.02,28.02,2500.0,28.03,28.04,28.02,28.02,2500.0
2006-11-30 15:20:00,28.04,28.2,28.02,28.2,8000.0,28.04,28.2,28.02,28.2,8000.0
2006-11-30 15:30:00,28.21,28.4,28.21,28.33,47500.0,28.21,28.4,28.21,28.33,47500.0
2006-11-30 15:40:00,28.37,28.39,28.3,28.34,20500.0,28.37,28.39,28.3,28.34,20500.0
2006-11-30 15:50:00,28.34,28.35,28.25,28.3,23600.0,28.34,28.35,28.25,28.3,23600.0
2006-12-01 09:30:00,28.3,28.3,28.09,28.09,4600.0,28.3,28.3,28.09,28.09,4600.0
2006-12-01 09:40:00,28.07,28.15,28.04,28.15,1500.0,28.07,28.15,28.04,28.15,1500.0
2006-12-01 09:50:00,28.14,28.14,27.95,28.09,17400.0,28.14,28.14,27.95,28.09,17400.0
2006-12-01 10:00:00,28.01,28.1,27.95,28.01,38200.0,28.01,28.1,27.95,28.01,38200.0
2006-12-01 10:10:00,28.05,28.1,28.01,28.1,8100.0,28.05,28.1,28.01,28.1,8100.0
2006-12-01 10:20:00,28.01,28.05,28.0,28.0,3700.0,28.01,28.05,28.0,28.0,3700.0
2006-12-01 10:30:00,28.0,28.05,27.83,27.85,34200.0,28.0,28.05,27.83,27.85,34200.0
2006-12-01 10:40:00,27.95,27.95,27.85,27.9,1600.0,27.95,27.95,27.85,27.9,1600.0
2006-12-01 10:50:00,27.85,27.86,27.56,27.75,11600.0,27.85,27.86,27.56,27.75,11600.0
2006-12-01 11:00:00,27.75,27.9,27.75,27.9,4900.0,27.75,27.9,27.75,27.9,4900.0
2006-12-01 11:10:00,27.83,27.91,27.83,27.87,1400.0,27.83,27.91,27.83,27.87,1400.0
2006-12-01 11:20:00,27.92,27.92,27.83,27.83,3600.0,27.92,27.92,27.83,27.83,3600.0
2006-12-01 11:30:00,27.94,27.94,27.84,27.85,300.0,27.94,27.94,27.84,27.85,300.0
2006-12-01 11:40:00,27.84,28.07,27.84,28.01,30700.0,27.84,28.07,27.84,28.01,30700.0
2006-12-01 11:50:00,28.06,28.06,28.01,28.05,400.0,28.06,28.06,28.01,28.05,400.0
2006-12-01 12:00:00,28.02,28.05,28.0,28.05,1300.0,28.02,28.05,28.0,28.05,1300.0
2006-12-01 12:10:00,28.07,28.15,28.04,28.07,12200.0,28.07,28.15,28.04,28.07,12200.0
2006-12-01 12:20:00,28.14,28.15,28.08,28.08,1800.0,28.14,28.15,28.08,28.08,1800.0
2006-12-01 12:30:00,28.16,28.16,28.07,28.07,1200.0,28.16,28.16,28.07,28.07,1200.0
2006-12-01 12:40:00,28.08,28.17,28.08,28.17,3300.0,28.08,28.17,28.08,28.17,3300.0
2006-12-01 12:50:00,28.18,28.26,28.18,28.26,2300.0,28.18,28.26,28.18,28.26,2300.0
2006-12-01 13:00:00,28.21,28.26,28.08,28.08,9400.0,28.21,28.26,28.08,28.08,9400.0
2006-12-01 13:10:00,28.14,28.14,27.96,28.0,10700.0,28.14,28.14,27.96,28.0,10700.0
2006-12-01 13:20:00,28.12,28.18,28.12,28.16,1300.0,28.12,28.18,28.12,28.16,1300.0
2006-12-01 13:30:00,28.08,28.09,27.97,28.09,3800.0,28.08,28.09,27.97,28.09,3800.0
2006-12-01 13:40:00,28.0,28.1,28.0,28.09,800.0,28.0,28.1,28.0,28.09,800.0
2006-12-01 13:50:00,28.1,28.1,28.09,28.09,1000.0,28.1,28.1,28.09,28.09,1000.0
2006-12-01 14:00:00,28.01,28.09,28.01,28.09,200.0,28.01,28.09,28.01,28.09,200.0
2006-12-01 14:10:00,28.04,28.07,28.01,28.07,600.0,28.04,28.07,28.01,28.07,600.0
2006-12-01 14:20:00,28.1,28.1,28.1,28.1,400.0,28.1,28.1,28.1,28.1,400.0
2006-12-01 14:30:00,28.1,28.1,28.01,28.03,2700.0,28.1,28.1,28.01,28.03,2700.0
2006-12-01 14:40:00,28.05,28.1,27.99,27.99,3500.0,28.05,28.1,27.99,27.99,3500.0
2006-12-01 14:50:00,28.0,28.09,27.89,27.89,1900.0,28.0,28.09,27.89,27.89,1900.0
2006-12-01 15:00:00,27.96,27.96,27.9,27.9,1000.0,27.96,27.96,27.9,27.9,1000.0
2006-12-01 15:10:00,27.98,28.0,27.9,28.0,1300.0,27.98,28.0,27.9,28.0,1300.0
2006-12-01 15:20:00,27.97,27.99,27.94,27.99,1700.0,27.97,27.99,27.94,27.99,1700.0
2006-12-01 15:30:00,27.89,27.89,27.89,27.89,100.0,27.89,27.89,27.89,27.89,100.0
2006-12-01 15:40:00,27.89,27.89,27.89,27.89,100.0,27.89,27.89,27.89,27.89,100.0
2006-12-01 15:50:00,27.98,28.0,27.98,28.0,1300.0,27.98,28.0,27.98,28.0,1300.0
2006-12-04 09:30:00,28.0,28.0,28.0,28.0,1500.0,28.0,28.0,28.0,28.0,1500.0
2006-12-04 09:40:00,27.89,27.89,27.88,27.88,20800.0,27.89,27.89,27.88,27.88,20800.0
2006-12-04 09:50:00,27.88,27.9,27.88,27.89,5500.0,27.88,27.9,27.88,27.89,5500.0
2006-12-04 10:00:00,27.88,27.9,27.83,27.84,30400.0,27.88,27.9,27.83,27.84,30400.0
2006-12-04 10:10:00,27.82,27.83,27.78,27.81,102700.0,27.82,27.83,27.78,27.81,102700.0
2006-12-04 10:20:00,27.81,27.86,27.81,27.82,2400.0,27.81,27.86,27.81,27.82,2400.0
2006-12-04 10:30:00,27.85,28.23,27.85,28.0,3400.0,27.85,28.23,27.85,28.0,3400.0
2006-12-04 10:40:00,27.99,28.21,27.9,27.9,4600.0,27.99,28.21,27.9,27.9,4600.0
2006-12-04 10:50:00,27.94,28.13,27.88,28.0,3300.0,27.94,28.13,27.88,28.0,3300.0
2006-12-04 11:00:00,27.93,28.13,27.93,27.99,1700.0,27.93,28.13,27.93,27.99,1700.0
2006-12-04 11:10:00,27.97,28.13,27.97,28.01,2200.0,27.97,28.13,27.97,28.01,2200.0
2006-12-04 11:20:00,28.01,28.13,27.96,28.0,61900.0,28.01,28.13,27.96,28.0,61900.0
2006-12-04 11:30:00,27.98,28.13,27.98,28.13,600.0,27.98,28.13,27.98,28.13,600.0
2006-12-04 11:40:00,27.95,28.13,27.89,27.89,6800.0,27.95,28.13,27.89,27.89,6800.0
2006-12-04 11:50:00,27.9,28.13,27.9,28.06,5100.0,27.9,28.13,27.9,28.06,5100.0
2006-12-04 12:00:00,28.06,28.13,27.95,28.0,3300.0,28.06,28.13,27.95,28.0,3300.0
2006-12-04 12:10:00,28.0,28.05,27.98,28.05,2000.0,28.0,28.05,27.98,28.05,2000.0
2006-12-04 12:20:00,28.03,28.13,28.03,28.05,1100.0,28.03,28.13,28.03,28.05,1100.0
2006-12-04 12:30:00,27.98,28.13,27.98,28.13,2600.0,27.98,28.13,27.98,28.13,2600.0
2006-12-04 12:40:00,28.09,28.13,28.09,28.13,1200.0,28.09,28.13,28.09,28.13,1200.0
2006-12-04 12:50:00,28.1,28.19,28.02,28.15,20000.0,28.1,28.19,28.02,28.15,20000.0
2006-12-04 13:00:00,28.14,28.17,28.13,28.17,800.0,28.14,28.17,28.13,28.17,800.0
2006-12-04 13:10:00,28.12,28.4,28.12,28.35,14800.0,28.12,28.4,28.12,28.35,14800.0
2006-12-04 13:20:00,28.35,28.35,28.08,28.13,3600.0,28.35,28.35,28.08,28.13,3600.0
2006-12-04 13:30:00,28.13,28.23,28.12,28.12,10400.0,28.13,28.23,28.12,28.12,10400.0
2006-12-04 13:40:00,28.11,28.12,28.05,28.05,3900.0,28.11,28.12,28.05,28.05,3900.0
2006-12-04 13:50:00,28.0,28.09,28.0,28.07,6400.0,28.0,28.09,28.0,28.07,6400.0
2006-12-04 14:00:00,28.11,28.11,28.06,28.06,1200.0,28.11,28.11,28.06,28.06,1200.0
2006-12-04 14:10:00,28.05,28.05,28.04,28.04,1300.0,28.05,28.05,28.04,28.04,1300.0
2006-12-04 14:20:00,28.04,28.04,28.0,28.0,13100.0,28.04,28.04,28.0,28.0,13100.0
2006-12-04 14:30:00,28.0,28.0,27.96,27.96,3600.0,28.0,28.0,27.96,27.96,3600.0
2006-12-04 14:40:00,27.96,27.97,27.95,27.95,21100.0,27.96,27.97,27.95,27.95,21100.0
2006-12-04 14:50:00,27.95,27.95,27.9,27.91,1800.0,27.95,27.95,27.9,27.91,1800.0
2006-12-04 15:00:00,27.91,27.96,27.91,27.94,3400.0,27.91,27.96,27.91,27.94,3400.0
2006-12-04 15:10:00,27.91,27.94,27.74,27.89,12600.0,27.91,27.94,27.74,27.89,12600.0
2006-12-04 15:20:00,27.76,27.83,27.65,27.83,12500.0,27.76,27.83,27.65,27.83,12500.0
2006-12-04 15:30:00,27.76,27.8,27.71,27.71,3800.0,27.76,27.8,27.71,27.71,3800.0
2006-12-04 15:40:00,27.71,27.77,27.56,27.65,28000.0,27.71,27.77,27.56,27.65,28000.0
2006-12-04 15:50:00,27.65,27.91,27.64,27.88,47100.0,27.65,27.91,27.64,27.88,47100.0
2006-12-05 09:30:00,27.62,27.89,27.59,27.59,5900.0,27.62,27.89,27.59,27.59,5900.0
2006-12-05 09:40:00,27.6,27.67,27.59,27.67,3100.0,27.6,27.67,27.59,27.67,3100.0
2006-12-05 09:50:00,27.68,27.69,27.61,27.64,4200.0,27.68,27.69,27.61,27.64,4200.0
2006-12-05 10:00:00,27.65,27.65,27.17,27.45,17000.0,27.65,27.65,27.17,27.45,17000.0
2006-12-05 10:10:00,27.43,27.55,27.3,27.38,33700.0,27.43,27.55,27.3,27.38,33700.0
2006-12-05 10:20:00,27.34,27.45,27.34,27.38,14600.0,27.34,27.45,27.34,27.38,14600.0
2006-12-05 10:30:00,27.36,27.46,27.17,27.17,13900.0,27.36,27.46,27.17,27.17,13900.0
2006-12-05 10:40:00,27.21,27.41,27.2,27.38,11800.0,27.21,27.41,27.2,27.38,11800.0
2006-12-05 10:50:00,27.38,27.38,27.18,27.18,1900.0,27.38,27.38,27.18,27.18,1900.0
2006-12-05 11:00:00,27.2,27.2,27.09,27.09,4900.0,27.2,27.2,27.09,27.09,4900.0
2006-12-05 11:10:00,27.16,27.21,27.0,27.01,47800.0,27.16,27.21,27.0,27.01,47800.0
2006-12-05 11:20:00,27.01,27.44,27.0,27.43,51900.0,27.01,27.44,27.0,27.43,51900.0
2006-12-05 11:30:00,27.43,27.43,27.25,27.26,6400.0,27.43,27.43,27.25,27.26,6400.0
2006-12-05 11:40:00,27.26,27.36,27.14,27.14,18000.0,27.26,27.36,27.14,27.14,18000.0
2006-12-05 11:50:00,27.09,27.15,27.0,27.01,21700.0,27.09,27.15,27.0,27.01,21700.0
2006-12-05 12:00:00,27.04,27.04,26.81,27.0,46100.0,27.04,27.04,26.81,27.0,46100.0
2006-12-05 12:10:00,26.92,26.96,26.81,26.81,11400.0,26.92,26.96,26.81,26.81,11400.0
2006-12-05 12:20:00,26.81,26.86,26.72,26.84,25300.0,26.81,26.86,26.72,26.84,25300.0
2006-12-05 12:30:00,26.85,26.85,26.7,26.72,4500.0,26.85,26.85,26.7,26.72,4500.0
2006-12-05 12:40:00,26.71,26.72,26.5,26.5,74000.0,26.71,26.72,26.5,26.5,74000.0
2006-12-05 12:50:00,26.51,26.57,26.4,26.43,61000.0,26.51,26.57,26.4,26.43,61000.0
2006-12-05 13:00:00,26.44,26.57,26.44,26.5,16300.0,26.44,26.57,26.44,26.5,16300.0
2006-12-05 13:10:00,26.48,26.65,26.44,26.61,20500.0,26.48,26.65,26.44,26.61,20500.0
2006-12-05 13:20:00,26.65,27.15,26.65,27.07,44000.0,26.65,27.15,26.65,27.07,44000.0
2006-12-05 13:30:00,27.0,27.0,26.42,26.55,10000.0,27.0,27.0,26.42,26.55,10000.0
2006-12-05 13:40:00,26.54,26.62,26.51,26.51,18200.0,26.54,26.62,26.51,26.51,18200.0
2006-12-05 13:50:00,26.59,26.59,26.53,26.55,7400.0,26.59,26.59,26.53,26.55,7400.0
2006-12-05 14:00:00,26.55,26.9,26.55,26.62,19200.0,26.55,26.9,26.55,26.62,19200.0
2006-12-05 14:10:00,26.61,26.86,26.61,26.74,15000.0,26.61,26.86,26.61,26.74,15000.0
2006-12-05 14:20:00,26.73,27.0,26.71,26.99,35800.0,26.73,27.0,26.71,26.99,35800.0
2006-12-05 14:30:00,26.99,27.0,26.89,27.0,7900.0,26.99,27.0,26.89,27.0,7900.0
2006-12-05 14:40:00,26.95,26.99,26.92,26.95,2200.0,26.95,26.99,26.92,26.95,2200.0
2006-12-05 14:50:00,26.94,26.94,26.82,26.9,6000.0,26.94,26.94,26.82,26.9,6000.0
2006-12-05 15:00:00,26.9,27.08,26.9,26.95,10900.0,26.9,27.08,26.9,26.95,10900.0
2006-12-05 15:10:00,26.96,27.05,26.95,26.99,13000.0,26.96,27.05,26.95,26.99,13000.0
2006-12-05 15:20:00,26.98,27.23,26.98,27.2,11700.0,26.98,27.23,26.98,27.2,11700.0
2006-12-05 15:30:00,27.13,27.2,27.04,27.1,3800.0,27.13,27.2,27.04,27.1,3800.0
2006-12-05 15:40:00,27.06,27.06,26.79,26.98,4800.0,27.06,27.06,26.79,26.98,4800.0
2006-12-05 15:50:00,26.98,27.09,26.81,27.08,11500.0,26.98,27.09,26.81,27.08,11500.0
2006-12-06 09:30:00,26.8,27.0,26.77,26.98,3000.0,26.8,27.0,26.77,26.98,3000.0
2006-12-06 09:40:00,26.98,26.98,26.98,26.98,0.0,26.98,26.98,26.98,26.98,0.0
2006-12-06 09:50:00,26.9,26.99,26.9,26.99,2500.0,26.9,26.99,26.9,26.99,2500.0
2006-12-06 10:00:00,26.98,26.99,26.97,26.99,2000.0,26.98,26.99,26.97,26.99,2000.0
2006-12-06 10:10:00,26.96,26.99,26.95,26.99,1400.0,26.96,26.99,26.95,26.99,1400.0
2006-12-06 10:20:00,26.96,26.99,26.95,26.96,1100.0,26.96,26.99,26.95,26.96,1100.0
2006-12-06 10:30:00,26.98,26.98,26.98,26.98,100.0,26.98,26.98,26.98,26.98,100.0
2006-12-06 10:40:00,26.98,27.0,26.95,27.0,800.0,26.98,27.0,26.95,27.0,800.0
2006-12-06 10:50:00,27.0,27.02,26.97,27.02,4300.0,27.0,27.02,26.97,27.02,4300.0
2006-12-06 11:00:00,27.0,27.0,26.95,26.98,1900.0,27.0,27.0,26.95,26.98,1900.0
2006-12-06 11:10:00,26.97,27.15,26.97,27.11,2300.0,26.97,27.15,26.97,27.11,2300.0
2006-12-06 11:20:00,27.1,27.19,27.1,27.19,1000.0,27.1,27.19,27.1,27.19,1000.0
2006-12-06 11:30:00,27.19,27.19,27.1,27.16,1200.0,27.19,27.19,27.1,27.16,1200.0
2006-12-06 11:40:00,27.15,27.15,27.15,27.15,200.0,27.15,27.15,27.15,27.15,200.0
2006-12-06 11:50:00,27.1,27.1,27.1,27.1,200.0,27.1,27.1,27.1,27.1,200.0
2006-12-06 12:00:00,27.1,27.1,27.1,27.1,1700.0,27.1,27.1,27.1,27.1,1700.0
2006-12-06 12:10:00,27.1,27.17,27.1,27.17,200.0,27.1,27.17,27.1,27.17,200.0
2006-12-06 12:20:00,27.19,27.2,27.14,27.16,2300.0,27.19,27.2,27.14,27.16,2300.0
2006-12-06 12:30:00,27.16,27.16,27.16,27.16,0.0,27.16,27.16,27.16,27.16,0.0
2006-12-06 12:40:00,27.2,27.23,27.16,27.16,500.0,27.2,27.23,27.16,27.16,500.0
2006-12-06 12:50:00,27.18,27.18,27.18,27.18,600.0,27.18,27.18,27.18,27.18,600.0
2006-12-06 13:00:00,27.23,27.4,27.23,27.4,1800.0,27.23,27.4,27.23,27.4,1800.0
2006-12-06 13:10:00,27.35,27.39,27.35,27.39,300.0,27.35,27.39,27.35,27.39,300.0
2006-12-06 13:20:00,27.39,27.39,27.37,27.37,900.0,27.39,27.39,27.37,27.37,900.0
2006-12-06 13:30:00,27.35,27.35,27.35,27.35,100.0,27.35,27.35,27.35,27.35,100.0
2006-12-06 13:40:00,27.35,27.35,27.35,27.35,0.0,27.35,27.35,27.35,27.35,0.0
2006-12-06 13:50:00,27.41,27.6,27.41,27.6,1700.0,27.41,27.6,27.41,27.6,1700.0
2006-12-06 14:00:00,27.63,27.63,27.4,27.4,17400.0,27.63,27.63,27.4,27.4,17400.0
2006-12-06 14:10:00,27.46,27.46,27.2,27.2,1700.0,27.46,27.46,27.2,27.2,1700.0
2006-12-06 14:20:00,27.41,27.43,27.29,27.35,2100.0,27.41,27.43,27.29,27.35,2100.0
2006-12-06 14:30:00,27.4,27.49,27.36,27.45,700.0,27.4,27.49,27.36,27.45,700.0
2006-12-06 14:40:00,27.36,27.59,27.35,27.59,3200.0,27.36,27.59,27.35,27.59,3200.0
2006-12-06 14:50:00,27.58,27.6,27.54,27.57,1000.0,27.58,27.6,27.54,27.57,1000.0
2006-12-06 15:00:00,27.58,27.59,27.49,27.51,1900.0,27.58,27.59,27.49,27.51,1900.0
2006-12-06 15:10:00,27.55,27.55,27.44,27.52,3400.0,27.55,27.55,27.44,27.52,3400.0
2006-12-06 15:20:00,27.43,27.47,27.32,27.36,6400.0,27.43,27.47,27.32,27.36,6400.0
2006-12-06 15:30:00,27.41,27.41,27.35,27.4,1600.0,27.41,27.41,27.35,27.4,1600.0
2006-12-06 15:40:00,27.4,27.49,27.33,27.33,2800.0,27.4,27.49,27.33,27.33,2800.0
2006-12-06 15:50:00,27.39,27.43,27.27,27.3,33400.0,27.39,27.43,27.27,27.3,33400.0
2006-12-07 09:30:00,27.7,27.74,27.49,27.55,5300.0,27.7,27.74,27.49,27.55,5300.0
2006-12-07 09:40:00,27.52,27.66,27.41,27.49,19500.0,27.52,27.66,27.41,27.49,19500.0
2006-12-07 09:50:00,27.48,27.58,27.48,27.58,2100.0,27.48,27.58,27.48,27.58,2100.0
2006-12-07 10:00:00,27.46,27.57,27.42,27.54,700.0,27.46,27.57,27.42,27.54,700.0
2006-12-07 10:10:00,27.58,27.63,27.57,27.62,1700.0,27.58,27.63,27.57,27.62,1700.0
2006-12-07 10:20:00,27.62,27.66,27.55,27.59,1200.0,27.62,27.66,27.55,27.59,1200.0
2006-12-07 10:30:00,27.51,27.52,27.5,27.5,10600.0,27.51,27.52,27.5,27.5,10600.0
2006-12-07 10:40:00,27.5,27.51,27.5,27.5,8800.0,27.5,27.51,27.5,27.5,8800.0
2006-12-07 10:50:00,27.5,27.5,27.41,27.45,3400.0,27.5,27.5,27.41,27.45,3400.0
2006-12-07 11:00:00,27.4,27.62,27.39,27.4,6800.0,27.4,27.62,27.39,27.4,6800.0
2006-12-07 11:10:00,27.44,27.48,27.44,27.48,400.0,27.44,27.48,27.44,27.48,400.0
2006-12-07 11:20:00,27.49,27.52,27.49,27.52,1000.0,27.49,27.52,27.49,27.52,1000.0
2006-12-07 11:30:00,27.53,27.59,27.53,27.57,1400.0,27.53,27.59,27.53,27.57,1400.0
2006-12-07 11:40:00,27.49,27.55,27.49,27.5,1300.0,27.49,27.55,27.49,27.5,1300.0
2006-12-07 11:50:00,27.51,27.52,27.51,27.52,800.0,27.51,27.52,27.51,27.52,800.0
2006-12-07 12:00:00,27.52,27.62,27.52,27.62,900.0,27.52,27.62,27.52,27.62,900.0
2006-12-07 12:10:00,27.59,27.59,27.58,27.58,400.0,27.59,27.59,27.58,27.58,400.0
2006-12-07 12:20:00,27.58,27.58,27.43,27.43,4200.0,27.58,27.58,27.43,27.43,4200.0
2006-12-07 12:30:00,27.43,27.43,27.4,27.4,1100.0,27.43,27.43,27.4,27.4,1100.0
2006-12-07 12:40:00,27.4,27.44,27.4,27.42,5100.0,27.4,27.44,27.4,27.42,5100.0
2006-12-07 12:50:00,27.55,27.55,27.55,27.55,300.0,27.55,27.55,27.55,27.55,300.0
2006-12-07 13:00:00,27.52,27.53,27.42,27.43,800.0,27.52,27.53,27.42,27.43,800.0
2006-12-07 13:10:00,27.47,27.58,27.47,27.5,2500.0,27.47,27.58,27.47,27.5,2500.0
2006-12-07 13:20:00,27.5,27.5,27.5,27.5,400.0,27.5,27.5,27.5,27.5,400.0
2006-12-07 13:30:00,27.5,27.51,27.5,27.5,1300.0,27.5,27.51,27.5,27.5,1300.0
2006-12-07 13:40:00,27.48,27.53,27.47,27.53,1100.0,27.48,27.53,27.47,27.53,1100.0
2006-12-07 13:50:00,27.54,27.54,27.54,27.54,400.0,27.54,27.54,27.54,27.54,400.0
2006-12-07 14:00:00,27.53,27.53,27.45,27.46,2000.0,27.53,27.53,27.45,27.46,2000.0
2006-12-07 14:10:00,27.46,27.59,27.45,27.45,2000.0,27.46,27.59,27.45,27.45,2000.0
2006-12-07 14:20:00,27.5,27.58,27.5,27.51,1100.0,27.5,27.58,27.5,27.51,1100.0
2006-12-07 14:30:00,27.51,27.54,27.51,27.54,900.0,27.51,27.54,27.51,27.54,900.0
2006-12-07 14:40:00,27.55,27.55,27.55,27.55,1100.0,27.55,27.55,27.55,27.55,1100.0
2006-12-07 14:50:00,27.54,27.57,27.54,27.57,1000.0,27.54,27.57,27.54,27.57,1000.0
2006-12-07 15:00:00,27.56,27.56,27.42,27.42,8200.0,27.56,27.56,27.42,27.42,8200.0
2006-12-07 15:10:00,27.43,27.45,27.42,27.42,2300.0,27.43,27.45,27.42,27.42,2300.0
2006-12-07 15:20:00,27.45,27.45,27.42,27.43,1200.0,27.45,27.45,27.42,27.43,1200.0
2006-12-07 15:30:00,27.45,27.59,27.42,27.43,1700.0,27.45,27.59,27.42,27.43,1700.0
2006-12-07 15:40:00,27.45,27.51,27.42,27.42,5400.0,27.45,27.51,27.42,27.42,5400.0
2006-12-07 15:50:00,27.42,27.49,27.32,27.32,41500.0,27.42,27.49,27.32,27.32,41500.0
2006-12-08 09:30:00,27.5,27.5,27.32,27.37,1400.0,27.5,27.5,27.32,27.37,1400.0
2006-12-08 09:40:00,27.32,27.32,27.29,27.29,2600.0,27.32,27.32,27.29,27.29,2600.0
2006-12-08 09:50:00,27.28,27.3,27.27,27.3,1100.0,27.28,27.3,27.27,27.3,1100.0
2006-12-08 10:00:00,27.26,27.35,27.26,27.35,2200.0,27.26,27.35,27.26,27.35,2200.0
2006-12-08 10:10:00,27.35,27.35,27.35,27.35,100.0,27.35,27.35,27.35,27.35,100.0
2006-12-08 10:20:00,27.31,27.4,27.31,27.4,1300.0,27.31,27.4,27.31,27.4,1300.0
2006-12-08 10:30:00,27.32,27.32,27.27,27.31,2700.0,27.32,27.32,27.27,27.31,2700.0
2006-12-08 10:40:00,27.3,27.3,27.3,27.3,900.0,27.3,27.3,27.3,27.3,900.0
2006-12-08 10:50:00,27.3,27.32,27.3,27.32,1400.0,27.3,27.32,27.3,27.32,1400.0
2006-12-08 11:00:00,27.32,27.34,27.3,27.34,1200.0,27.32,27.34,27.3,27.34,1200.0
2006-12-08 11:10:00,27.32,27.32,27.2,27.28,3800.0,27.32,27.32,27.2,27.28,3800.0
2006-12-08 11:20:00,27.28,27.31,27.28,27.31,700.0,27.28,27.31,27.28,27.31,700.0
2006-12-08 11:30:00,27.31,27.32,27.31,27.32,1300.0,27.31,27.32,27.31,27.32,1300.0
2006-12-08 11:40:00,27.32,27.33,27.32,27.33,1500.0,27.32,27.33,27.32,27.33,1500.0
2006-12-08 11:50:00,27.33,27.34,27.33,27.34,1200.0,27.33,27.34,27.33,27.34,1200.0
2006-12-08 12:00:00,27.33,27.34,27.33,27.33,1500.0,27.33,27.34,27.33,27.33,1500.0
2006-12-08 12:10:00,27.33,27.34,27.33,27.34,500.0,27.33,27.34,27.33,27.34,500.0
2006-12-08 12:20:00,27.34,27.34,27.34,27.34,100.0,27.34,27.34,27.34,27.34,100.0
2006-12-08 12:30:00,27.34,27.34,27.34,27.34,400.0,27.34,27.34,27.34,27.34,400.0
2006-12-08 12:40:00,27.33,27.34,27.33,27.33,3000.0,27.33,27.34,27.33,27.33,3000.0
2006-12-08 12:50:00,27.33,27.34,27.33,27.34,1200.0,27.33,27.34,27.33,27.34,1200.0
2006-12-08 13:00:00,27.33,27.33,27.33,27.33,600.0,27.33,27.33,27.33,27.33,600.0
2006-12-08 13:10:00,27.33,27.34,27.33,27.34,1000.0,27.33,27.34,27.33,27.34,1000.0
2006-12-08 13:20:00,27.34,27.34,27.33,27.33,1100.0,27.34,27.34,27.33,27.33,1100.0
2006-12-08 13:30:00,27.34,27.34,27.33,27.33,600.0,27.34,27.34,27.33,27.33,600.0
2006-12-08 13:40:00,27.34,27.34,27.33,27.34,400.0,27.34,27.34,27.33,27.34,400.0
2006-12-08 13:50:00,27.34,27.34,27.33,27.33,700.0,27.34,27.34,27.33,27.33,700.0
2006-12-08 14:00:00,27.34,27.39,27.33,27.39,600.0,27.34,27.39,27.33,27.39,600.0
2006-12-08 14:10:00,27.34,27.4,27.34,27.4,2400.0,27.34,27.4,27.34,27.4,2400.0
2006-12-08 14:20:00,27.4,27.4,27.4,27.4,100.0,27.4,27.4,27.4,27.4,100.0
2006-12-08 14:30:00,27.38,27.38,27.35,27.35,1700.0,27.38,27.38,27.35,27.35,1700.0
2006-12-08 14:40:00,27.36,27.36,27.35,27.35,600.0,27.36,27.36,27.35,27.35,600.0
2006-12-08 14:50:00,27.37,27.4,27.35,27.35,2500.0,27.37,27.4,27.35,27.35,2500.0
2006-12-08 15:00:00,27.39,27.39,27.35,27.39,900.0,27.39,27.39,27.35,27.39,900.0
2006-12-08 15:10:00,27.37,27.4,27.36,27.4,2500.0,27.37,27.4,27.36,27.4,2500.0
2006-12-08 15:20:00,27.4,27.4,27.4,27.4,0.0,27.4,27.4,27.4,27.4,0.0
2006-12-08 15:30:00,27.4,27.41,27.4,27.4,1800.0,27.4,27.41,27.4,27.4,1800.0
2006-12-08 15:40:00,27.4,27.45,27.4,27.43,2100.0,27.4,27.45,27.4,27.43,2100.0
2006-12-08 15:50:00,27.41,27.57,27.4,27.53,2900.0,27.41,27.57,27.4,27.53,2900.0
2006-12-11 09:30:00,27.74,27.74,27.74,27.74,2800.0,27.74,27.74,27.74,27.74,2800.0
2006-12-11 09:40:00,27.32,27.32,27.32,27.32,200.0,27.32,27.32,27.32,27.32,200.0
2006-12-11 09:50:00,27.57,28.0,27.57,27.91,10300.0,27.57,28.0,27.57,27.91,10300.0
2006-12-11 10:00:00,27.9,27.97,27.86,27.92,3100.0,27.9,27.97,27.86,27.92,3100.0
2006-12-11 10:10:00,27.94,27.97,27.81,27.88,12000.0,27.94,27.97,27.81,27.88,12000.0
2006-12-11 10:20:00,27.87,27.87,27.75,27.8,3600.0,27.87,27.87,27.75,27.8,3600.0
2006-12-11 10:30:00,27.79,27.8,27.75,27.75,8500.0,27.79,27.8,27.75,27.75,8500.0
2006-12-11 10:40:00,27.76,27.87,27.75,27.87,5100.0,27.76,27.87,27.75,27.87,5100.0
2006-12-11 10:50:00,27.85,27.85,27.75,27.78,1500.0,27.85,27.85,27.75,27.78,1500.0
2006-12-11 11:00:00,27.78,27.89,27.75,27.75,4700.0,27.78,27.89,27.75,27.75,4700.0
2006-12-11 11:10:00,27.75,27.9,27.75,27.85,8400.0,27.75,27.9,27.75,27.85,8400.0
2006-12-11 11:20:00,27.85,27.94,27.85,27.94,4400.0,27.85,27.94,27.85,27.94,4400.0
2006-12-11 11:30:00,27.94,27.94,27.85,27.85,1000.0,27.94,27.94,27.85,27.85,1000.0
2006-12-11 11:40:00,27.86,27.86,27.85,27.85,6300.0,27.86,27.86,27.85,27.85,6300.0
2006-12-11 11:50:00,27.85,27.88,27.83,27.88,8000.0,27.85,27.88,27.83,27.88,8000.0
2006-12-11 12:00:00,27.91,27.97,27.91,27.91,1200.0,27.91,27.97,27.91,27.91,1200.0
2006-12-11 12:10:00,27.9,27.97,27.85,27.97,2300.0,27.9,27.97,27.85,27.97,2300.0
2006-12-11 12:20:00,27.96,27.97,27.9,27.96,2500.0,27.96,27.97,27.9,27.96,2500.0
2006-12-11 12:30:00,27.94,27.98,27.93,27.98,600.0,27.94,27.98,27.93,27.98,600.0
2006-12-11 12:40:00,27.95,28.02,27.94,28.0,3000.0,27.95,28.02,27.94,28.0,3000.0
2006-12-11 12:50:00,27.96,27.96,27.93,27.94,1000.0,27.96,27.96,27.93,27.94,1000.0
2006-12-11 13:00:00,27.92,27.95,27.79,27.95,20400.0,27.92,27.95,27.79,27.95,20400.0
2006-12-11 13:10:00,27.95,28.14,27.95,28.01,29500.0,27.95,28.14,27.95,28.01,29500.0
2006-12-11 13:20:00,28.0,28.4,28.0,28.38,12900.0,28.0,28.4,28.0,28.38,12900.0
2006-12-11 13:30:00,28.38,28.4,28.34,28.36,10100.0,28.38,28.4,28.34,28.36,10100.0
2006-12-11 13:40:00,28.34,28.35,28.3,28.33,1100.0,28.34,28.35,28.3,28.33,1100.0
2006-12-11 13:50:00,28.35,28.35,28.25,28.27,3100.0,28.35,28.35,28.25,28.27,3100.0
2006-12-11 14:00:00,28.19,28.19,28.02,28.05,4600.0,28.19,28.19,28.02,28.05,4600.0
2006-12-11 14:10:00,28.05,28.06,28.01,28.03,2600.0,28.05,28.06,28.01,28.03,2600.0
2006-12-11 14:20:00,28.04,28.04,28.01,28.02,2000.0,28.04,28.04,28.01,28.02,2000.0
2006-12-11 14:30:00,28.04,28.04,28.04,28.04,200.0,28.04,28.04,28.04,28.04,200.0
2006-12-11 14:40:00,27.95,27.96,27.95,27.96,500.0,27.95,27.96,27.95,27.96,500.0
2006-12-11 14:50:00,27.96,28.0,27.96,28.0,3800.0,27.96,28.0,27.96,28.0,3800.0
2006-12-11 15:00:00,28.0,28.01,27.83,28.01,3400.0,28.0,28.01,27.83,28.01,3400.0
2006-12-11 15:10:00,28.04,28.05,27.96,28.01,3200.0,28.04,28.05,27.96,28.01,3200.0
2006-12-11 15:20:00,28.01,28.05,27.96,28.0,3200.0,28.01,28.05,27.96,28.0,3200.0
2006-12-11 15:30:00,28.01,28.05,28.0,28.04,3000.0,28.01,28.05,28.0,28.04,3000.0
2006-12-11 15:40:00,28.04,28.04,27.99,28.0,1800.0,28.04,28.04,27.99,28.0,1800.0
2006-12-11 15:50:00,28.0,28.06,27.9,27.91,19100.0,28.0,28.06,27.9,27.91,19100.0
2006-12-12 09:30:00,28.2,28.2,27.79,28.18,900.0,28.2,28.2,27.79,28.18,900.0
2006-12-12 09:40:00,28.17,28.17,28.17,28.17,200.0,28.17,28.17,28.17,28.17,200.0
2006-12-12 09:50:00,27.98,28.0,27.69,27.85,11100.0,27.98,28.0,27.69,27.85,11100.0
2006-12-12 10:00:00,27.71,27.71,27.64,27.64,4200.0,27.71,27.71,27.64,27.64,4200.0
2006-12-12 10:10:00,27.65,27.65,27.38,27.4,9300.0,27.65,27.65,27.38,27.4,9300.0
2006-12-12 10:20:00,27.37,27.39,27.3,27.31,2700.0,27.37,27.39,27.3,27.31,2700.0
2006-12-12 10:30:00,27.32,27.68,27.27,27.29,6900.0,27.32,27.68,27.27,27.29,6900.0
2006-12-12 10:40:00,27.32,27.58,27.32,27.55,5300.0,27.32,27.58,27.32,27.55,5300.0
2006-12-12 10:50:00,27.56,27.56,27.53,27.55,1100.0,27.56,27.56,27.53,27.55,1100.0
2006-12-12 11:00:00,27.5,27.55,27.5,27.51,3000.0,27.5,27.55,27.5,27.51,3000.0
2006-12-12 11:10:00,27.5,27.52,27.5,27.5,700.0,27.5,27.52,27.5,27.5,700.0
2006-12-12 11:20:00,27.5,27.51,27.45,27.45,2000.0,27.5,27.51,27.45,27.45,2000.0
2006-12-12 11:30:00,27.45,27.48,27.45,27.47,11700.0,27.45,27.48,27.45,27.47,11700.0
2006-12-12 11:40:00,27.49,27.59,27.49,27.53,7500.0,27.49,27.59,27.49,27.53,7500.0
2006-12-12 11:50:00,27.52,27.52,27.45,27.51,7700.0,27.52,27.52,27.45,27.51,7700.0
2006-12-12 12:00:00,27.46,27.47,27.44,27.46,3100.0,27.46,27.47,27.44,27.46,3100.0
2006-12-12 12:10:00,27.45,27.45,27.38,27.44,2700.0,27.45,27.45,27.38,27.44,2700.0
2006-12-12 12:20:00,27.38,27.4,27.07,27.11,7700.0,27.38,27.4,27.07,27.11,7700.0
2006-12-12 12:30:00,27.11,27.47,27.0,27.31,50600.0,27.11,27.47,27.0,27.31,50600.0
2006-12-12 12:40:00,27.29,27.31,27.22,27.26,4300.0,27.29,27.31,27.22,27.26,4300.0
2006-12-12 12:50:00,27.15,27.18,27.1,27.13,7600.0,27.15,27.18,27.1,27.13,7600.0
2006-12-12 13:00:00,27.1,27.15,26.99,27.11,23800.0,27.1,27.15,26.99,27.11,23800.0
2006-12-12 13:10:00,27.14,27.15,27.09,27.15,7700.0,27.14,27.15,27.09,27.15,7700.0
2006-12-12 13:20:00,27.15,27.16,27.15,27.16,4100.0,27.15,27.16,27.15,27.16,4100.0
2006-12-12 13:30:00,27.18,27.2,27.18,27.2,3400.0,27.18,27.2,27.18,27.2,3400.0
2006-12-12 13:40:00,27.19,27.2,27.05,27.2,12400.0,27.19,27.2,27.05,27.2,12400.0
2006-12-12 13:50:00,27.2,27.25,27.19,27.19,2400.0,27.2,27.25,27.19,27.19,2400.0
2006-12-12 14:00:00,27.19,27.2,27.1,27.11,4600.0,27.19,27.2,27.1,27.11,4600.0
2006-12-12 14:10:00,27.12,27.25,27.12,27.2,18700.0,27.12,27.25,27.12,27.2,18700.0
2006-12-12 14:20:00,27.19,27.2,27.11,27.13,7500.0,27.19,27.2,27.11,27.13,7500.0
2006-12-12 14:30:00,27.14,27.25,27.01,27.19,9900.0,27.14,27.25,27.01,27.19,9900.0
2006-12-12 14:40:00,27.23,27.25,27.19,27.25,44800.0,27.23,27.25,27.19,27.25,44800.0
2006-12-12 14:50:00,27.25,27.25,27.11,27.13,3400.0,27.25,27.25,27.11,27.13,3400.0
2006-12-12 15:00:00,27.13,27.15,27.09,27.11,4900.0,27.13,27.15,27.09,27.11,4900.0
2006-12-12 15:10:00,27.11,27.15,27.11,27.15,3400.0,27.11,27.15,27.11,27.15,3400.0
2006-12-12 15:20:00,27.14,27.15,27.09,27.15,11600.0,27.14,27.15,27.09,27.15,11600.0
2006-12-12 15:30:00,27.15,27.2,27.14,27.16,32500.0,27.15,27.2,27.14,27.16,32500.0
2006-12-12 15:40:00,27.16,27.16,26.97,26.97,11700.0,27.16,27.16,26.97,26.97,11700.0
2006-12-12 15:50:00,26.98,27.2,26.91,26.94,10700.0,26.98,27.2,26.91,26.94,10700.0
2006-12-13 09:30:00,27.3,27.48,26.88,27.3,22600.0,27.3,27.48,26.88,27.3,22600.0
2006-12-13 09:40:00,27.32,27.65,27.2,27.33,64000.0,27.32,27.65,27.2,27.33,64000.0
2006-12-13 09:50:00,27.31,27.4,27.2,27.31,54500.0,27.31,27.4,27.2,27.31,54500.0
2006-12-13 10:00:00,27.31,27.31,27.16,27.28,44000.0,27.31,27.31,27.16,27.28,44000.0
2006-12-13 10:10:00,27.28,27.28,27.25,27.27,9900.0,27.28,27.28,27.25,27.27,9900.0
2006-12-13 10:20:00,27.3,27.3,27.24,27.25,9200.0,27.3,27.3,27.24,27.25,9200.0
2006-12-13 10:30:00,27.25,27.3,27.25,27.27,6600.0,27.25,27.3,27.25,27.27,6600.0
2006-12-13 10:40:00,27.27,27.28,27.27,27.27,6100.0,27.27,27.28,27.27,27.27,6100.0
2006-12-13 10:50:00,27.27,27.28,27.26,27.28,11100.0,27.27,27.28,27.26,27.28,11100.0
2006-12-13 11:00:00,27.27,27.28,27.27,27.27,21100.0,27.27,27.28,27.27,27.27,21100.0
2006-12-13 11:10:00,27.27,27.28,27.18,27.23,25600.0,27.27,27.28,27.18,27.23,25600.0
2006-12-13 11:20:00,27.22,27.23,27.15,27.22,14100.0,27.22,27.23,27.15,27.22,14100.0
2006-12-13 11:30:00,27.2,27.22,26.89,27.19,11500.0,27.2,27.22,26.89,27.19,11500.0
2006-12-13 11:40:00,27.18,27.19,27.15,27.15,5400.0,27.18,27.19,27.15,27.15,5400.0
2006-12-13 11:50:00,27.16,27.23,27.15,27.21,7100.0,27.16,27.23,27.15,27.21,7100.0
2006-12-13 12:00:00,27.2,27.21,27.2,27.2,3200.0,27.2,27.21,27.2,27.2,3200.0
2006-12-13 12:10:00,27.2,27.21,27.2,27.21,5100.0,27.2,27.21,27.2,27.21,5100.0
2006-12-13 12:20:00,27.2,27.21,26.93,27.0,3800.0,27.2,27.21,26.93,27.0,3800.0
2006-12-13 12:30:00,27.0,27.0,26.83,26.85,3700.0,27.0,27.0,26.83,26.85,3700.0
2006-12-13 12:40:00,26.83,26.83,26.5,26.53,6200.0,26.83,26.83,26.5,26.53,6200.0
2006-12-13 12:50:00,26.53,26.72,26.52,26.6,4700.0,26.53,26.72,26.52,26.6,4700.0
2006-12-13 13:00:00,26.61,26.7,26.6,26.6,3900.0,26.61,26.7,26.6,26.6,3900.0
2006-12-13 13:10:00,26.6,26.7,26.6,26.7,1800.0,26.6,26.7,26.6,26.7,1800.0
2006-12-13 13:20:00,26.75,26.84,26.75,26.75,3000.0,26.75,26.84,26.75,26.75,3000.0
2006-12-13 13:30:00,26.75,26.78,26.75,26.75,2100.0,26.75,26.78,26.75,26.75,2100.0
2006-12-13 13:40:00,26.75,26.78,26.75,26.78,2900.0,26.75,26.78,26.75,26.78,2900.0
2006-12-13 13:50:00,26.75,26.83,26.75,26.8,2900.0,26.75,26.83,26.75,26.8,2900.0
2006-12-13 14:00:00,26.8,27.44,26.77,27.23,8500.0,26.8,27.44,26.77,27.23,8500.0
2006-12-13 14:10:00,27.16,27.48,27.14,27.46,5300.0,27.16,27.48,27.14,27.46,5300.0
2006-12-13 14:20:00,27.48,28.11,27.47,27.48,22800.0,27.48,28.11,27.47,27.48,22800.0
2006-12-13 14:30:00,27.58,27.66,27.25,27.25,18700.0,27.58,27.66,27.25,27.25,18700.0
2006-12-13 14:40:00,27.25,27.8,27.25,27.8,13700.0,27.25,27.8,27.25,27.8,13700.0
2006-12-13 14:50:00,27.8,27.91,27.48,27.48,12500.0,27.8,27.91,27.48,27.48,12500.0
2006-12-13 15:00:00,27.53,27.75,27.45,27.62,15500.0,27.53,27.75,27.45,27.62,15500.0
2006-12-13 15:10:00,27.57,27.72,27.35,27.53,13900.0,27.57,27.72,27.35,27.53,13900.0
2006-12-13 15:20:00,27.51,27.75,27.5,27.68,17200.0,27.51,27.75,27.5,27.68,17200.0
2006-12-13 15:30:00,27.64,27.71,27.45,27.65,18500.0,27.64,27.71,27.45,27.65,18500.0
2006-12-13 15:40:00,27.65,27.72,27.5,27.6,19200.0,27.65,27.72,27.5,27.6,19200.0
2006-12-13 15:50:00,27.6,28.05,27.51,27.88,19200.0,27.6,28.05,27.51,27.88,19200.0
2006-12-14 09:30:00,27.62,27.99,27.32,27.99,900.0,27.62,27.99,27.32,27.99,900.0
2006-12-14 09:40:00,27.99,28.0,27.99,28.0,400.0,27.99,28.0,27.99,28.0,400.0
2006-12-14 09:50:00,28.07,28.07,27.63,27.78,3300.0,28.07,28.07,27.63,27.78,3300.0
2006-12-14 10:00:00,27.84,27.95,27.78,27.84,251300.0,27.84,27.95,27.78,27.84,251300.0
2006-12-14 10:10:00,27.84,28.13,27.65,27.94,275400.0,27.84,28.13,27.65,27.94,275400.0
2006-12-14 10:20:00,28.06,28.51,28.0,28.5,8300.0,28.06,28.51,28.0,28.5,8300.0
2006-12-14 10:30:00,28.5,28.62,28.39,28.39,26500.0,28.5,28.62,28.39,28.39,26500.0
2006-12-14 10:40:00,28.39,28.4,28.33,28.4,6400.0,28.39,28.4,28.33,28.4,6400.0
2006-12-14 10:50:00,28.37,28.4,28.34,28.37,6600.0,28.37,28.4,28.34,28.37,6600.0
2006-12-14 11:00:00,28.4,28.4,28.35,28.35,10000.0,28.4,28.4,28.35,28.35,10000.0
2006-12-14 11:10:00,28.35,28.35,28.25,28.27,4700.0,28.35,28.35,28.25,28.27,4700.0
2006-12-14 11:20:00,28.26,28.31,28.26,28.29,8300.0,28.26,28.31,28.26,28.29,8300.0
2006-12-14 11:30:00,28.3,28.3,28.28,28.28,1100.0,28.3,28.3,28.28,28.28,1100.0
2006-12-14 11:40:00,28.29,28.33,28.29,28.3,15800.0,28.29,28.33,28.29,28.3,15800.0
2006-12-14 11:50:00,28.29,28.38,28.27,28.31,11700.0,28.29,28.38,28.27,28.31,11700.0
2006-12-14 12:00:00,28.31,28.31,28.3,28.3,1500.0,28.31,28.31,28.3,28.3,1500.0
2006-12-14 12:10:00,28.28,28.28,28.28,28.28,100.0,28.28,28.28,28.28,28.28,100.0
2006-12-14 12:20:00,28.3,28.3,28.11,28.15,3700.0,28.3,28.3,28.11,28.15,3700.0
2006-12-14 12:30:00,28.13,28.27,28.07,28.17,5100.0,28.13,28.27,28.07,28.17,5100.0
2006-12-14 12:40:00,28.18,28.29,28.14,28.29,1800.0,28.18,28.29,28.14,28.29,1800.0
2006-12-14 12:50:00,28.27,28.27,28.18,28.2,1800.0,28.27,28.27,28.18,28.2,1800.0
2006-12-14 13:00:00,28.14,28.14,27.67,27.96,7800.0,28.14,28.14,27.67,27.96,7800.0
2006-12-14 13:10:00,27.97,28.17,27.75,27.99,9000.0,27.97,28.17,27.75,27.99,9000.0
2006-12-14 13:20:00,28.15,28.15,27.7,27.75,22800.0,28.15,28.15,27.7,27.75,22800.0
2006-12-14 13:30:00,27.75,27.94,27.75,27.94,10100.0,27.75,27.94,27.75,27.94,10100.0
2006-12-14 13:40:00,27.82,27.88,27.8,27.8,3000.0,27.82,27.88,27.8,27.8,3000.0
2006-12-14 13:50:00,27.81,27.94,27.8,27.91,11300.0,27.81,27.94,27.8,27.91,11300.0
2006-12-14 14:00:00,27.82,27.84,27.8,27.84,3200.0,27.82,27.84,27.8,27.84,3200.0
2006-12-14 14:10:00,27.8,27.81,27.75,27.79,8000.0,27.8,27.81,27.75,27.79,8000.0
2006-12-14 14:20:00,27.79,27.79,27.75,27.78,3400.0,27.79,27.79,27.75,27.78,3400.0
2006-12-14 14:30:00,27.77,27.77,27.75,27.75,7500.0,27.77,27.77,27.75,27.75,7500.0
2006-12-14 14:40:00,27.76,27.78,27.75,27.75,5700.0,27.76,27.78,27.75,27.75,5700.0
2006-12-14 14:50:00,27.75,27.94,27.75,27.92,4600.0,27.75,27.94,27.75,27.92,4600.0
2006-12-14 15:00:00,27.88,27.9,27.75,27.9,11500.0,27.88,27.9,27.75,27.9,11500.0
2006-12-14 15:10:00,27.94,27.94,27.75,27.8,4300.0,27.94,27.94,27.75,27.8,4300.0
2006-12-14 15:20:00,27.82,27.82,27.75,27.76,11100.0,27.82,27.82,27.75,27.76,11100.0
2006-12-14 15:30:00,27.75,27.95,27.68,27.75,10300.0,27.75,27.95,27.68,27.75,10300.0
2006-12-14 15:40:00,27.75,27.79,27.7,27.79,13300.0,27.75,27.79,27.7,27.79,13300.0
2006-12-14 15:50:00,27.81,27.93,27.65,27.93,14400.0,27.81,27.93,27.65,27.93,14400.0
2006-12-15 09:30:00,28.36,28.39,28.36,28.37,7100.0,28.36,28.39,28.36,28.37,7100.0
2006-12-15 09:40:00,28.29,28.29,28.02,28.19,3200.0,28.29,28.29,28.02,28.19,3200.0
2006-12-15 09:50:00,28.15,28.15,28.1,28.1,700.0,28.15,28.15,28.1,28.1,700.0
2006-12-15 10:00:00,28.05,28.05,28.0,28.05,1300.0,28.05,28.05,28.0,28.05,1300.0
2006-12-15 10:10:00,28.05,28.11,28.05,28.1,2000.0,28.05,28.11,28.05,28.1,2000.0
2006-12-15 10:20:00,28.0,28.06,27.94,27.99,5400.0,28.0,28.06,27.94,27.99,5400.0
2006-12-15 10:30:00,28.04,28.09,28.04,28.09,1400.0,28.04,28.09,28.04,28.09,1400.0
2006-12-15 10:40:00,28.1,28.1,28.02,28.04,1000.0,28.1,28.1,28.02,28.04,1000.0
2006-12-15 10:50:00,28.06,28.16,28.06,28.16,1800.0,28.06,28.16,28.06,28.16,1800.0
2006-12-15 11:00:00,28.14,28.16,28.14,28.16,900.0,28.14,28.16,28.14,28.16,900.0
2006-12-15 11:10:00,28.14,28.14,28.14,28.14,800.0,28.14,28.14,28.14,28.14,800.0
2006-12-15 11:20:00,28.05,28.08,28.03,28.08,1800.0,28.05,28.08,28.03,28.08,1800.0
2006-12-15 11:30:00,28.1,28.1,28.1,28.1,200.0,28.1,28.1,28.1,28.1,200.0
2006-12-15 11:40:00,28.1,28.11,28.1,28.11,2800.0,28.1,28.11,28.1,28.11,2800.0
2006-12-15 11:50:00,28.08,28.11,28.08,28.11,1800.0,28.08,28.11,28.08,28.11,1800.0
2006-12-15 12:00:00,28.09,28.1,28.09,28.1,2200.0,28.09,28.1,28.09,28.1,2200.0
2006-12-15 12:10:00,28.09,28.09,28.07,28.07,600.0,28.09,28.09,28.07,28.07,600.0
2006-12-15 12:20:00,28.07,28.15,28.07,28.07,2100.0,28.07,28.15,28.07,28.07,2100.0
2006-12-15 12:30:00,28.06,28.07,28.06,28.06,1900.0,28.06,28.07,28.06,28.06,1900.0
2006-12-15 12:40:00,28.07,28.1,28.0,28.0,22500.0,28.07,28.1,28.0,28.0,22500.0
2006-12-15 12:50:00,28.0,28.01,27.77,27.91,7700.0,28.0,28.01,27.77,27.91,7700.0
2006-12-15 13:00:00,27.94,28.09,27.94,28.09,9800.0,27.94,28.09,27.94,28.09,9800.0
2006-12-15 13:10:00,28.01,28.1,28.0,28.1,1100.0,28.01,28.1,28.0,28.1,1100.0
2006-12-15 13:20:00,28.1,28.12,28.09,28.11,25300.0,28.1,28.12,28.09,28.11,25300.0
2006-12-15 13:30:00,28.07,28.12,28.07,28.12,3000.0,28.07,28.12,28.07,28.12,3000.0
2006-12-15 13:40:00,28.15,28.18,28.15,28.17,3700.0,28.15,28.18,28.15,28.17,3700.0
2006-12-15 13:50:00,28.15,28.16,28.15,28.16,700.0,28.15,28.16,28.15,28.16,700.0
2006-12-15 14:00:00,28.17,28.27,28.17,28.27,7200.0,28.17,28.27,28.17,28.27,7200.0
2006-12-15 14:10:00,28.26,28.28,28.26,28.28,5000.0,28.26,28.28,28.26,28.28,5000.0
2006-12-15 14:20:00,28.24,28.27,28.24,28.27,7000.0,28.24,28.27,28.24,28.27,7000.0
2006-12-15 14:30:00,28.27,28.28,28.19,28.19,5700.0,28.27,28.28,28.19,28.19,5700.0
2006-12-15 14:40:00,28.18,28.18,28.08,28.08,8400.0,28.18,28.18,28.08,28.08,8400.0
2006-12-15 14:50:00,28.01,28.01,27.96,27.99,8500.0,28.01,28.01,27.96,27.99,8500.0
2006-12-15 15:00:00,27.97,28.17,27.97,28.12,9500.0,27.97,28.17,27.97,28.12,9500.0
2006-12-15 15:10:00,28.17,28.28,28.17,28.28,19700.0,28.17,28.28,28.17,28.28,19700.0
2006-12-15 15:20:00,28.27,28.35,28.24,28.34,13900.0,28.27,28.35,28.24,28.34,13900.0
2006-12-15 15:30:00,28.35,29.28,28.31,28.31,67500.0,28.35,29.28,28.31,28.31,67500.0
2006-12-15 15:40:00,28.3,28.43,28.0,28.0,57800.0,28.3,28.43,28.0,28.0,57800.0
2006-12-15 15:50:00,28.01,29.19,28.01,29.19,233900.0,28.01,29.19,28.01,29.19,233900.0
2006-12-18 09:30:00,29.32,29.35,29.0,29.1,27500.0,29.32,29.35,29.0,29.1,27500.0
2006-12-18 09:40:00,29.06,29.3,28.99,28.99,49100.0,29.06,29.3,28.99,28.99,49100.0
2006-12-18 09:50:00,29.0,29.0,28.58,28.71,14500.0,29.0,29.0,28.58,28.71,14500.0
2006-12-18 10:00:00,28.68,29.01,28.58,28.81,18400.0,28.68,29.01,28.58,28.81,18400.0
2006-12-18 10:10:00,28.86,29.01,28.71,29.01,7500.0,28.86,29.01,28.71,29.01,7500.0
2006-12-18 10:20:00,29.01,29.25,28.53,28.66,34600.0,29.01,29.25,28.53,28.66,34600.0
2006-12-18 10:30:00,28.66,28.79,28.49,28.51,14000.0,28.66,28.79,28.49,28.51,14000.0
2006-12-18 10:40:00,28.5,28.54,28.42,28.45,8900.0,28.5,28.54,28.42,28.45,8900.0
2006-12-18 10:50:00,28.43,28.87,28.43,28.87,11900.0,28.43,28.87,28.43,28.87,11900.0
2006-12-18 11:00:00,28.88,29.03,28.65,28.67,9100.0,28.88,29.03,28.65,28.67,9100.0
2006-12-18 11:10:00,28.86,29.03,28.76,28.76,9100.0,28.86,29.03,28.76,28.76,9100.0
2006-12-18 11:20:00,28.86,29.03,28.86,29.0,10100.0,28.86,29.03,28.86,29.0,10100.0
2006-12-18 11:30:00,28.99,29.07,28.88,29.02,17300.0,28.99,29.07,28.88,29.02,17300.0
2006-12-18 11:40:00,29.02,29.02,28.82,28.9,3700.0,29.02,29.02,28.82,28.9,3700.0
2006-12-18 11:50:00,28.91,28.92,28.88,28.89,3500.0,28.91,28.92,28.88,28.89,3500.0
2006-12-18 12:00:00,28.88,29.11,28.7,29.11,25800.0,28.88,29.11,28.7,29.11,25800.0
2006-12-18 12:10:00,29.09,29.16,28.85,29.05,28100.0,29.09,29.16,28.85,29.05,28100.0
2006-12-18 12:20:00,29.04,29.38,29.04,29.35,22400.0,29.04,29.38,29.04,29.35,22400.0
2006-12-18 12:30:00,29.34,29.62,29.28,29.39,47400.0,29.34,29.62,29.28,29.39,47400.0
2006-12-18 12:40:00,29.4,29.57,29.34,29.55,14900.0,29.4,29.57,29.34,29.55,14900.0
2006-12-18 12:50:00,29.55,29.87,29.54,29.79,25800.0,29.55,29.87,29.54,29.79,25800.0
2006-12-18 13:00:00,29.77,29.8,29.47,29.59,14300.0,29.77,29.8,29.47,29.59,14300.0
2006-12-18 13:10:00,29.59,29.6,29.33,29.34,11600.0,29.59,29.6,29.33,29.34,11600.0
2006-12-18 13:20:00,29.33,29.34,29.21,29.26,15200.0,29.33,29.34,29.21,29.26,15200.0
2006-12-18 13:30:00,29.24,29.29,29.1,29.25,29500.0,29.24,29.29,29.1,29.25,29500.0
2006-12-18 13:40:00,29.28,29.3,29.24,29.24,8300.0,29.28,29.3,29.24,29.24,8300.0
2006-12-18 13:50:00,29.22,29.24,29.11,29.23,6500.0,29.22,29.24,29.11,29.23,6500.0
2006-12-18 14:00:00,29.23,29.23,29.0,29.1,13700.0,29.23,29.23,29.0,29.1,13700.0
2006-12-18 14:10:00,29.09,29.14,28.89,29.13,25800.0,29.09,29.14,28.89,29.13,25800.0
2006-12-18 14:20:00,29.11,29.18,28.98,29.0,12300.0,29.11,29.18,28.98,29.0,12300.0
2006-12-18 14:30:00,29.01,29.19,28.98,29.1,14900.0,29.01,29.19,28.98,29.1,14900.0
2006-12-18 14:40:00,29.1,29.11,28.96,29.01,6500.0,29.1,29.11,28.96,29.01,6500.0
2006-12-18 14:50:00,29.01,29.07,28.85,29.07,17300.0,29.01,29.07,28.85,29.07,17300.0
2006-12-18 15:00:00,29.07,29.15,28.81,28.89,7900.0,29.07,29.15,28.81,28.89,7900.0
2006-12-18 15:10:00,28.83,29.02,28.5,28.53,10600.0,28.83,29.02,28.5,28.53,10600.0
2006-12-18 15:20:00,28.5,28.62,28.49,28.57,11400.0,28.5,28.62,28.49,28.57,11400.0
2006-12-18 15:30:00,28.52,28.69,28.5,28.5,13600.0,28.52,28.69,28.5,28.5,13600.0
2006-12-18 15:40:00,28.5,28.52,28.47,28.52,16500.0,28.5,28.52,28.47,28.52,16500.0
2006-12-18 15:50:00,28.53,28.59,28.51,28.53,22800.0,28.53,28.59,28.51,28.53,22800.0
2006-12-19 09:30:00,28.0,28.15,27.43,27.5,38700.0,28.0,28.15,27.43,27.5,38700.0
2006-12-19 09:40:00,27.51,27.72,27.48,27.5,16600.0,27.51,27.72,27.48,27.5,16600.0
2006-12-19 09:50:00,27.48,27.5,27.19,27.2,29100.0,27.48,27.5,27.19,27.2,29100.0
2006-12-19 10:00:00,27.2,27.21,26.62,26.62,29300.0,27.2,27.21,26.62,26.62,29300.0
2006-12-19 10:10:00,26.69,26.97,26.54,26.92,36100.0,26.69,26.97,26.54,26.92,36100.0
2006-12-19 10:20:00,26.91,27.59,26.91,27.5,43200.0,26.91,27.59,26.91,27.5,43200.0
2006-12-19 10:30:00,27.59,27.61,27.29,27.29,8900.0,27.59,27.61,27.29,27.29,8900.0
2006-12-19 10:40:00,27.25,27.46,27.15,27.46,10100.0,27.25,27.46,27.15,27.46,10100.0
2006-12-19 10:50:00,27.53,27.9,27.29,27.62,11200.0,27.53,27.9,27.29,27.62,11200.0
2006-12-19 11:00:00,27.58,27.9,27.58,27.89,11800.0,27.58,27.9,27.58,27.89,11800.0
2006-12-19 11:10:00,27.89,27.9,27.82,27.82,18300.0,27.89,27.9,27.82,27.82,18300.0
2006-12-19 11:20:00,27.8,27.88,27.8,27.88,4600.0,27.8,27.88,27.8,27.88,4600.0
2006-12-19 11:30:00,27.9,28.09,27.85,28.06,5600.0,27.9,28.09,27.85,28.06,5600.0
2006-12-19 11:40:00,28.07,28.2,27.9,28.08,18000.0,28.07,28.2,27.9,28.08,18000.0
2006-12-19 11:50:00,28.07,28.08,28.0,28.01,11200.0,28.07,28.08,28.0,28.01,11200.0
2006-12-19 12:00:00,28.02,28.14,28.02,28.1,4800.0,28.02,28.14,28.02,28.1,4800.0
2006-12-19 12:10:00,28.1,28.1,27.99,28.0,2800.0,28.1,28.1,27.99,28.0,2800.0
2006-12-19 12:20:00,28.0,28.0,27.87,27.87,5200.0,28.0,28.0,27.87,27.87,5200.0
2006-12-19 12:30:00,27.88,27.94,27.82,27.88,2400.0,27.88,27.94,27.82,27.88,2400.0
2006-12-19 12:40:00,27.88,27.91,27.85,27.86,1700.0,27.88,27.91,27.85,27.86,1700.0
2006-12-19 12:50:00,27.86,27.93,27.86,27.93,2700.0,27.86,27.93,27.86,27.93,2700.0
2006-12-19 13:00:00,27.98,28.0,27.98,28.0,500.0,27.98,28.0,27.98,28.0,500.0
2006-12-19 13:10:00,27.99,27.99,27.95,27.96,4000.0,27.99,27.99,27.95,27.96,4000.0
2006-12-19 13:20:00,27.96,27.96,27.81,27.93,2600.0,27.96,27.96,27.81,27.93,2600.0
2006-12-19 13:30:00,27.85,27.9,27.85,27.9,2000.0,27.85,27.9,27.85,27.9,2000.0
2006-12-19 13:40:00,27.89,27.96,27.89,27.95,2200.0,27.89,27.96,27.89,27.95,2200.0
2006-12-19 13:50:00,27.95,27.95,27.94,27.94,3100.0,27.95,27.95,27.94,27.94,3100.0
2006-12-19 14:00:00,27.94,28.01,27.92,27.97,8200.0,27.94,28.01,27.92,27.97,8200.0
2006-12-19 14:10:00,27.97,27.98,27.97,27.97,9600.0,27.97,27.98,27.97,27.97,9600.0
2006-12-19 14:20:00,27.97,28.15,27.97,27.97,9200.0,27.97,28.15,27.97,27.97,9200.0
2006-12-19 14:30:00,27.97,27.98,27.88,27.89,13700.0,27.97,27.98,27.88,27.89,13700.0
2006-12-19 14:40:00,27.88,27.88,27.61,27.62,11700.0,27.88,27.88,27.61,27.62,11700.0
2006-12-19 14:50:00,27.62,27.67,27.61,27.67,3900.0,27.62,27.67,27.61,27.67,3900.0
2006-12-19 15:00:00,27.72,27.75,27.7,27.75,5100.0,27.72,27.75,27.7,27.75,5100.0
2006-12-19 15:10:00,27.75,27.86,27.75,27.76,2800.0,27.75,27.86,27.75,27.76,2800.0
2006-12-19 15:20:00,27.78,27.82,27.76,27.82,12000.0,27.78,27.82,27.76,27.82,12000.0
2006-12-19 15:30:00,27.8,27.95,27.8,27.86,3000.0,27.8,27.95,27.8,27.86,3000.0
2006-12-19 15:40:00,27.84,27.85,27.75,27.84,3100.0,27.84,27.85,27.75,27.84,3100.0
2006-12-19 15:50:00,27.85,27.87,27.75,27.85,4900.0,27.85,27.87,27.75,27.85,4900.0
2006-12-20 09:30:00,27.88,27.99,27.79,27.79,2600.0,27.88,27.99,27.79,27.79,2600.0
2006-12-20 09:40:00,27.77,27.77,27.77,27.77,100.0,27.77,27.77,27.77,27.77,100.0
2006-12-20 09:50:00,27.79,27.79,27.79,27.79,100.0,27.79,27.79,27.79,27.79,100.0
2006-12-20 10:00:00,27.8,27.86,27.71,27.75,1300.0,27.8,27.86,27.71,27.75,1300.0
2006-12-20 10:10:00,27.86,27.86,27.86,27.86,100.0,27.86,27.86,27.86,27.86,100.0
2006-12-20 10:20:00,27.92,27.93,27.92,27.93,600.0,27.92,27.93,27.92,27.93,600.0
2006-12-20 10:30:00,27.94,27.99,27.94,27.99,300.0,27.94,27.99,27.94,27.99,300.0
2006-12-20 10:40:00,28.0,28.03,28.0,28.03,400.0,28.0,28.03,28.0,28.03,400.0
2006-12-20 10:50:00,27.95,28.13,27.95,28.03,2000.0,27.95,28.13,27.95,28.03,2000.0
2006-12-20 11:00:00,28.03,28.88,28.03,28.67,8800.0,28.03,28.88,28.03,28.67,8800.0
2006-12-20 11:10:00,28.64,28.72,28.24,28.62,5900.0,28.64,28.72,28.24,28.62,5900.0
2006-12-20 11:20:00,28.58,28.58,28.38,28.5,3400.0,28.58,28.58,28.38,28.5,3400.0
2006-12-20 11:30:00,28.52,28.59,28.5,28.5,700.0,28.52,28.59,28.5,28.5,700.0
2006-12-20 11:40:00,28.41,28.65,28.34,28.65,12400.0,28.41,28.65,28.34,28.65,12400.0
2006-12-20 11:50:00,28.65,28.7,28.6,28.67,9600.0,28.65,28.7,28.6,28.67,9600.0
2006-12-20 12:00:00,28.67,28.7,28.66,28.69,1800.0,28.67,28.7,28.66,28.69,1800.0
2006-12-20 12:10:00,28.69,28.72,28.69,28.72,11300.0,28.69,28.72,28.69,28.72,11300.0
2006-12-20 12:20:00,28.72,28.9,28.72,28.9,3500.0,28.72,28.9,28.72,28.9,3500.0
2006-12-20 12:30:00,28.84,28.9,28.79,28.8,11600.0,28.84,28.9,28.79,28.8,11600.0
2006-12-20 12:40:00,28.79,28.91,28.76,28.9,10300.0,28.79,28.91,28.76,28.9,10300.0
2006-12-20 12:50:00,28.83,28.92,28.83,28.88,2100.0,28.83,28.92,28.83,28.88,2100.0
2006-12-20 13:00:00,28.83,28.83,28.78,28.78,800.0,28.83,28.83,28.78,28.78,800.0
2006-12-20 13:10:00,28.78,28.78,28.69,28.69,3400.0,28.78,28.78,28.69,28.69,3400.0
2006-12-20 13:20:00,28.66,28.66,28.64,28.66,11100.0,28.66,28.66,28.64,28.66,11100.0
2006-12-20 13:30:00,28.66,28.66,28.55,28.56,2100.0,28.66,28.66,28.55,28.56,2100.0
2006-12-20 13:40:00,28.56,28.56,28.36,28.44,2900.0,28.56,28.56,28.36,28.44,2900.0
2006-12-20 13:50:00,28.41,28.44,28.41,28.44,2900.0,28.41,28.44,28.41,28.44,2900.0
2006-12-20 14:00:00,28.46,28.52,28.42,28.52,3500.0,28.46,28.52,28.42,28.52,3500.0
2006-12-20 14:10:00,28.46,28.46,28.41,28.41,3700.0,28.46,28.46,28.41,28.41,3700.0
2006-12-20 14:20:00,28.4,28.4,28.27,28.31,2800.0,28.4,28.4,28.27,28.31,2800.0
2006-12-20 14:30:00,28.31,28.34,28.29,28.32,800.0,28.31,28.34,28.29,28.32,800.0
2006-12-20 14:40:00,28.29,28.29,28.02,28.02,2500.0,28.29,28.29,28.02,28.02,2500.0
2006-12-20 14:50:00,28.05,28.09,28.04,28.05,7100.0,28.05,28.09,28.04,28.05,7100.0
2006-12-20 15:00:00,28.05,28.05,27.99,28.0,17100.0,28.05,28.05,27.99,28.0,17100.0
2006-12-20 15:10:00,28.0,28.0,27.97,27.97,4100.0,28.0,28.0,27.97,27.97,4100.0
2006-12-20 15:20:00,27.94,27.94,27.01,27.3,27900.0,27.94,27.94,27.01,27.3,27900.0
2006-12-20 15:30:00,27.39,27.65,27.33,27.65,11700.0,27.39,27.65,27.33,27.65,11700.0
2006-12-20 15:40:00,27.69,27.8,27.47,27.62,38900.0,27.69,27.8,27.47,27.62,38900.0
2006-12-20 15:50:00,27.69,27.81,27.65,27.78,13500.0,27.69,27.81,27.65,27.78,13500.0
2006-12-21 09:30:00,27.5,27.5,27.4,27.41,6500.0,27.5,27.5,27.4,27.41,6500.0
2006-12-21 09:40:00,27.4,27.47,27.38,27.38,26200.0,27.4,27.47,27.38,27.38,26200.0
2006-12-21 09:50:00,27.33,27.4,27.15,27.15,7000.0,27.33,27.4,27.15,27.15,7000.0
2006-12-21 10:00:00,27.16,27.17,27.15,27.15,500.0,27.16,27.17,27.15,27.15,500.0
2006-12-21 10:10:00,27.16,27.16,27.14,27.14,200.0,27.16,27.16,27.14,27.14,200.0
2006-12-21 10:20:00,27.23,27.25,27.16,27.16,2200.0,27.23,27.25,27.16,27.16,2200.0
2006-12-21 10:30:00,27.16,27.24,27.16,27.24,2300.0,27.16,27.24,27.16,27.24,2300.0
2006-12-21 10:40:00,27.24,27.25,27.24,27.25,3400.0,27.24,27.25,27.24,27.25,3400.0
2006-12-21 10:50:00,27.17,27.25,27.17,27.25,700.0,27.17,27.25,27.17,27.25,700.0
2006-12-21 11:00:00,27.25,27.26,27.15,27.16,186800.0,27.25,27.26,27.15,27.16,186800.0
2006-12-21 11:10:00,27.16,27.35,27.14,27.16,18300.0,27.16,27.35,27.14,27.16,18300.0
2006-12-21 11:20:00,27.24,27.42,27.21,27.35,8300.0,27.24,27.42,27.21,27.35,8300.0
2006-12-21 11:30:00,27.35,27.35,27.05,27.06,22800.0,27.35,27.35,27.05,27.06,22800.0
2006-12-21 11:40:00,27.12,27.12,26.75,27.0,21900.0,27.12,27.12,26.75,27.0,21900.0
2006-12-21 11:50:00,27.0,27.0,26.98,27.0,2400.0,27.0,27.0,26.98,27.0,2400.0
2006-12-21 12:00:00,27.0,27.0,26.98,27.0,2000.0,27.0,27.0,26.98,27.0,2000.0
2006-12-21 12:10:00,27.0,27.0,26.98,26.99,1200.0,27.0,27.0,26.98,26.99,1200.0
2006-12-21 12:20:00,27.0,27.2,27.0,27.2,14300.0,27.0,27.2,27.0,27.2,14300.0
2006-12-21 12:30:00,27.2,27.2,26.89,26.92,13300.0,27.2,27.2,26.89,26.92,13300.0
2006-12-21 12:40:00,26.94,26.99,26.94,26.99,1200.0,26.94,26.99,26.94,26.99,1200.0
2006-12-21 12:50:00,27.06,27.14,27.06,27.13,3400.0,27.06,27.14,27.06,27.13,3400.0
2006-12-21 13:00:00,27.11,27.35,27.11,27.35,2500.0,27.11,27.35,27.11,27.35,2500.0
2006-12-21 13:10:00,27.35,27.6,27.28,27.39,13300.0,27.35,27.6,27.28,27.39,13300.0
2006-12-21 13:20:00,27.36,27.36,27.34,27.34,1300.0,27.36,27.36,27.34,27.34,1300.0
2006-12-21 13:30:00,27.35,27.35,27.33,27.34,800.0,27.35,27.35,27.33,27.34,800.0
2006-12-21 13:40:00,27.35,27.35,27.33,27.33,900.0,27.35,27.35,27.33,27.33,900.0
2006-12-21 13:50:00,27.34,27.34,27.26,27.29,1100.0,27.34,27.34,27.26,27.29,1100.0
2006-12-21 14:00:00,27.28,27.28,26.99,27.25,3400.0,27.28,27.28,26.99,27.25,3400.0
2006-12-21 14:10:00,27.04,27.16,26.8,26.85,28200.0,27.04,27.16,26.8,26.85,28200.0
2006-12-21 14:20:00,26.82,26.97,26.79,26.87,7100.0,26.82,26.97,26.79,26.87,7100.0
2006-12-21 14:30:00,26.86,26.87,26.79,26.8,5600.0,26.86,26.87,26.79,26.8,5600.0
2006-12-21 14:40:00,26.8,26.83,26.78,26.83,6600.0,26.8,26.83,26.78,26.83,6600.0
2006-12-21 14:50:00,26.86,26.94,26.74,26.75,49100.0,26.86,26.94,26.74,26.75,49100.0
2006-12-21 15:00:00,26.81,26.83,26.74,26.81,25700.0,26.81,26.83,26.74,26.81,25700.0
2006-12-21 15:10:00,26.8,26.91,26.76,26.81,6200.0,26.8,26.91,26.76,26.81,6200.0
2006-12-21 15:20:00,26.81,27.85,26.7,26.95,38600.0,26.81,27.85,26.7,26.95,38600.0
2006-12-21 15:30:00,26.93,26.93,26.75,26.75,19000.0,26.93,26.93,26.75,26.75,19000.0
2006-12-21 15:40:00,26.83,26.83,26.67,26.75,25900.0,26.83,26.83,26.67,26.75,25900.0
2006-12-21 15:50:00,26.8,26.88,26.66,26.67,27700.0,26.8,26.88,26.66,26.67,27700.0
2006-12-22 09:30:00,26.69,27.01,26.69,26.97,11100.0,26.69,27.01,26.69,26.97,11100.0
2006-12-22 09:40:00,26.92,26.99,26.88,26.92,11200.0,26.92,26.99,26.88,26.92,11200.0
2006-12-22 09:50:00,26.9,26.99,26.89,26.95,8200.0,26.9,26.99,26.89,26.95,8200.0
2006-12-22 10:00:00,26.94,26.98,26.94,26.96,8700.0,26.94,26.98,26.94,26.96,8700.0
2006-12-22 10:10:00,26.99,27.19,26.98,27.19,800.0,26.99,27.19,26.98,27.19,800.0
2006-12-22 10:20:00,27.26,27.39,27.0,27.34,2900.0,27.26,27.39,27.0,27.34,2900.0
2006-12-22 10:30:00,27.27,27.7,27.27,27.58,7600.0,27.27,27.7,27.27,27.58,7600.0
2006-12-22 10:40:00,27.61,27.61,27.45,27.45,4000.0,27.61,27.61,27.45,27.45,4000.0
2006-12-22 10:50:00,27.47,27.47,27.32,27.32,1000.0,27.47,27.47,27.32,27.32,1000.0
2006-12-22 11:00:00,27.31,27.31,27.14,27.24,3700.0,27.31,27.31,27.14,27.24,3700.0
2006-12-22 11:10:00,27.25,27.29,27.13,27.13,500.0,27.25,27.29,27.13,27.13,500.0
2006-12-22 11:20:00,27.1,27.22,27.1,27.22,300.0,27.1,27.22,27.1,27.22,300.0
2006-12-22 11:30:00,27.22,27.22,27.14,27.14,900.0,27.22,27.22,27.14,27.14,900.0
2006-12-22 11:40:00,27.22,27.32,27.15,27.25,1700.0,27.22,27.32,27.15,27.25,1700.0
2006-12-22 11:50:00,27.25,27.25,27.25,27.25,0.0,27.25,27.25,27.25,27.25,0.0
2006-12-22 12:00:00,27.15,27.31,27.15,27.31,1800.0,27.15,27.31,27.15,27.31,1800.0
2006-12-22 12:10:00,27.26,27.26,27.19,27.19,300.0,27.26,27.26,27.19,27.19,300.0
2006-12-22 12:20:00,27.19,27.3,27.17,27.3,5700.0,27.19,27.3,27.17,27.3,5700.0
2006-12-22 12:30:00,27.3,27.3,27.2,27.29,9700.0,27.3,27.3,27.2,27.29,9700.0
2006-12-22 12:40:00,27.3,27.3,27.22,27.22,700.0,27.3,27.3,27.22,27.22,700.0
2006-12-22 12:50:00,27.21,27.21,27.21,27.21,200.0,27.21,27.21,27.21,27.21,200.0
2006-12-22 13:00:00,27.23,27.32,27.23,27.29,1200.0,27.23,27.32,27.23,27.29,1200.0
2006-12-22 13:10:00,27.22,27.22,27.21,27.21,500.0,27.22,27.22,27.21,27.21,500.0
2006-12-22 13:20:00,27.21,27.21,27.21,27.21,500.0,27.21,27.21,27.21,27.21,500.0
2006-12-22 13:30:00,27.21,27.26,27.21,27.21,600.0,27.21,27.26,27.21,27.21,600.0
2006-12-22 13:40:00,27.21,27.33,27.18,27.33,2200.0,27.21,27.33,27.18,27.33,2200.0
2006-12-22 13:50:00,27.31,27.31,27.2,27.21,400.0,27.31,27.31,27.2,27.21,400.0
2006-12-22 14:00:00,27.21,27.25,27.21,27.21,400.0,27.21,27.25,27.21,27.21,400.0
2006-12-22 14:10:00,27.21,27.21,27.21,27.21,300.0,27.21,27.21,27.21,27.21,300.0
2006-12-22 14:20:00,27.22,27.29,27.22,27.29,200.0,27.22,27.29,27.22,27.29,200.0
2006-12-22 14:30:00,27.3,27.33,27.3,27.31,1100.0,27.3,27.33,27.3,27.31,1100.0
2006-12-22 14:40:00,27.32,27.36,27.31,27.36,2700.0,27.32,27.36,27.31,27.36,2700.0
2006-12-22 14:50:00,27.35,27.48,27.35,27.45,4800.0,27.35,27.48,27.35,27.45,4800.0
2006-12-22 15:00:00,27.4,27.44,27.4,27.42,700.0,27.4,27.44,27.4,27.42,700.0
2006-12-22 15:10:00,27.43,27.54,27.4,27.54,11800.0,27.43,27.54,27.4,27.54,11800.0
2006-12-22 15:20:00,27.48,27.5,27.45,27.47,9500.0,27.48,27.5,27.45,27.47,9500.0
2006-12-22 15:30:00,27.46,27.47,27.37,27.4,10000.0,27.46,27.47,27.37,27.4,10000.0
2006-12-22 15:40:00,27.45,27.47,27.4,27.4,3800.0,27.45,27.47,27.4,27.4,3800.0
2006-12-22 15:50:00,27.47,27.54,27.4,27.45,14900.0,27.47,27.54,27.4,27.45,14900.0
2006-12-26 09:30:00,27.63,27.65,27.63,27.65,2200.0,27.63,27.65,27.63,27.65,2200.0
2006-12-26 09:40:00,27.79,27.79,27.75,27.75,200.0,27.79,27.79,27.75,27.75,200.0
2006-12-26 09:50:00,27.82,28.34,27.82,28.34,9700.0,27.82,28.34,27.82,28.34,9700.0
2006-12-26 10:00:00,28.23,28.23,27.72,28.01,4600.0,28.23,28.23,27.72,28.01,4600.0
2006-12-26 10:10:00,27.98,28.0,27.9,27.93,10400.0,27.98,28.0,27.9,27.93,10400.0
2006-12-26 10:20:00,27.83,27.83,27.72,27.79,1100.0,27.83,27.83,27.72,27.79,1100.0
2006-12-26 10:30:00,27.9,27.9,27.73,27.73,400.0,27.9,27.9,27.73,27.73,400.0
2006-12-26 10:40:00,27.62,27.73,27.62,27.64,500.0,27.62,27.73,27.62,27.64,500.0
2006-12-26 10:50:00,27.59,27.67,27.53,27.53,2600.0,27.59,27.67,27.53,27.53,2600.0
2006-12-26 11:00:00,27.53,27.77,27.53,27.74,1300.0,27.53,27.77,27.53,27.74,1300.0
2006-12-26 11:10:00,27.78,27.78,27.67,27.67,500.0,27.78,27.78,27.67,27.67,500.0
2006-12-26 11:20:00,27.68,27.75,27.54,27.56,2900.0,27.68,27.75,27.54,27.56,2900.0
2006-12-26 11:30:00,27.67,27.69,27.53,27.56,1000.0,27.67,27.69,27.53,27.56,1000.0
2006-12-26 11:40:00,27.56,27.58,27.35,27.35,4700.0,27.56,27.58,27.35,27.35,4700.0
2006-12-26 11:50:00,27.32,27.33,27.27,27.31,1200.0,27.32,27.33,27.27,27.31,1200.0
2006-12-26 12:00:00,27.32,27.54,27.31,27.54,2700.0,27.32,27.54,27.31,27.54,2700.0
2006-12-26 12:10:00,27.45,27.47,27.45,27.45,600.0,27.45,27.47,27.45,27.45,600.0
2006-12-26 12:20:00,27.47,27.55,27.45,27.55,1600.0,27.47,27.55,27.45,27.55,1600.0
2006-12-26 12:30:00,27.5,27.55,27.45,27.45,1300.0,27.5,27.55,27.45,27.45,1300.0
2006-12-26 12:40:00,27.45,27.47,27.33,27.34,1700.0,27.45,27.47,27.33,27.34,1700.0
2006-12-26 12:50:00,27.3,27.45,27.23,27.28,1300.0,27.3,27.45,27.23,27.28,1300.0
2006-12-26 13:00:00,27.27,27.38,27.25,27.25,800.0,27.27,27.38,27.25,27.25,800.0
2006-12-26 13:10:00,27.14,27.19,27.14,27.15,1100.0,27.14,27.19,27.14,27.15,1100.0
2006-12-26 13:20:00,27.25,27.27,27.13,27.19,2100.0,27.25,27.27,27.13,27.19,2100.0
2006-12-26 13:30:00,27.19,27.19,27.04,27.06,700.0,27.19,27.19,27.04,27.06,700.0
2006-12-26 13:40:00,27.06,27.28,27.06,27.28,1400.0,27.06,27.28,27.06,27.28,1400.0
2006-12-26 13:50:00,27.3,27.43,27.3,27.43,900.0,27.3,27.43,27.3,27.43,900.0
2006-12-26 14:00:00,27.36,27.36,27.24,27.24,600.0,27.36,27.36,27.24,27.24,600.0
2006-12-26 14:10:00,27.24,27.47,27.24,27.45,2100.0,27.24,27.47,27.24,27.45,2100.0
2006-12-26 14:20:00,27.45,27.45,27.45,27.45,100.0,27.45,27.45,27.45,27.45,100.0
2006-12-26 14:30:00,27.38,27.41,27.24,27.41,700.0,27.38,27.41,27.24,27.41,700.0
2006-12-26 14:40:00,27.42,27.42,27.33,27.33,1300.0,27.42,27.42,27.33,27.33,1300.0
2006-12-26 14:50:00,27.33,27.33,27.33,27.33,0.0,27.33,27.33,27.33,27.33,0.0
2006-12-26 15:00:00,27.41,27.41,27.4,27.4,200.0,27.41,27.41,27.4,27.4,200.0
2006-12-26 15:10:00,27.42,27.42,27.23,27.23,1900.0,27.42,27.42,27.23,27.23,1900.0
2006-12-26 15:20:00,27.1,27.26,27.1,27.26,500.0,27.1,27.26,27.1,27.26,500.0
2006-12-26 15:30:00,27.26,27.4,27.25,27.4,1400.0,27.26,27.4,27.25,27.4,1400.0
2006-12-26 15:40:00,27.4,27.4,27.25,27.3,2700.0,27.4,27.4,27.25,27.3,2700.0
2006-12-26 15:50:00,27.25,27.25,27.09,27.1,11900.0,27.25,27.25,27.09,27.1,11900.0
2006-12-27 09:30:00,28.24,28.3,27.74,28.07,111000.0,28.24,28.3,27.74,28.07,111000.0
2006-12-27 09:40:00,28.1,28.1,27.88,27.99,27700.0,28.1,28.1,27.88,27.99,27700.0
2006-12-27 09:50:00,28.0,28.24,27.98,28.2,45400.0,28.0,28.24,27.98,28.2,45400.0
2006-12-27 10:00:00,28.2,28.44,28.16,28.44,68900.0,28.2,28.44,28.16,28.44,68900.0
2006-12-27 10:10:00,28.44,28.44,28.07,28.2,22400.0,28.44,28.44,28.07,28.2,22400.0
2006-12-27 10:20:00,28.2,28.31,28.07,28.23,29800.0,28.2,28.31,28.07,28.23,29800.0
2006-12-27 10:30:00,28.19,28.25,28.12,28.12,13800.0,28.19,28.25,28.12,28.12,13800.0
2006-12-27 10:40:00,28.12,28.35,28.12,28.31,25700.0,28.12,28.35,28.12,28.31,25700.0
2006-12-27 10:50:00,28.3,28.3,28.23,28.25,8900.0,28.3,28.3,28.23,28.25,8900.0
2006-12-27 11:00:00,28.25,28.32,28.25,28.31,18500.0,28.25,28.32,28.25,28.31,18500.0
2006-12-27 11:10:00,28.31,28.33,28.31,28.33,9100.0,28.31,28.33,28.31,28.33,9100.0
2006-12-27 11:20:00,28.33,28.33,28.32,28.33,7900.0,28.33,28.33,28.32,28.33,7900.0
2006-12-27 11:30:00,28.32,28.33,28.32,28.33,8600.0,28.32,28.33,28.32,28.33,8600.0
2006-12-27 11:40:00,28.32,28.33,28.3,28.3,6700.0,28.32,28.33,28.3,28.3,6700.0
2006-12-27 11:50:00,28.3,28.4,28.3,28.4,5000.0,28.3,28.4,28.3,28.4,5000.0
2006-12-27 12:00:00,28.39,28.46,28.35,28.36,44400.0,28.39,28.46,28.35,28.36,44400.0
2006-12-27 12:10:00,28.38,28.38,28.11,28.12,7200.0,28.38,28.38,28.11,28.12,7200.0
2006-12-27 12:20:00,28.17,28.3,28.17,28.29,8300.0,28.17,28.3,28.17,28.29,8300.0
2006-12-27 12:30:00,28.3,28.35,28.29,28.35,4500.0,28.3,28.35,28.29,28.35,4500.0
2006-12-27 12:40:00,28.38,28.55,28.37,28.5,13700.0,28.38,28.55,28.37,28.5,13700.0
2006-12-27 12:50:00,28.5,28.55,28.49,28.55,26400.0,28.5,28.55,28.49,28.55,26400.0
2006-12-27 13:00:00,28.55,28.77,28.55,28.76,52300.0,28.55,28.77,28.55,28.76,52300.0
2006-12-27 13:10:00,28.77,28.8,28.69,28.75,8100.0,28.77,28.8,28.69,28.75,8100.0
2006-12-27 13:20:00,28.74,28.74,28.65,28.67,9000.0,28.74,28.74,28.65,28.67,9000.0
2006-12-27 13:30:00,28.64,28.66,28.64,28.65,6800.0,28.64,28.66,28.64,28.65,6800.0
2006-12-27 13:40:00,28.66,28.67,28.61,28.62,8500.0,28.66,28.67,28.61,28.62,8500.0
2006-12-27 13:50:00,28.61,28.71,28.61,28.7,5600.0,28.61,28.71,28.61,28.7,5600.0
2006-12-27 14:00:00,28.71,28.71,28.45,28.55,28800.0,28.71,28.71,28.45,28.55,28800.0
2006-12-27 14:10:00,28.55,28.6,28.44,28.46,16000.0,28.55,28.6,28.44,28.46,16000.0
2006-12-27 14:20:00,28.46,28.74,28.46,28.53,16500.0,28.46,28.74,28.46,28.53,16500.0
2006-12-27 14:30:00,28.58,28.73,28.54,28.63,6800.0,28.58,28.73,28.54,28.63,6800.0
2006-12-27 14:40:00,28.63,28.75,28.63,28.75,7400.0,28.63,28.75,28.63,28.75,7400.0
2006-12-27 14:50:00,28.77,28.77,28.6,28.73,10700.0,28.77,28.77,28.6,28.73,10700.0
2006-12-27 15:00:00,28.7,28.73,28.69,28.72,6700.0,28.7,28.73,28.69,28.72,6700.0
2006-12-27 15:10:00,28.7,28.79,28.7,28.77,4800.0,28.7,28.79,28.7,28.77,4800.0
2006-12-27 15:20:00,28.79,28.79,28.61,28.73,6500.0,28.79,28.79,28.61,28.73,6500.0
2006-12-27 15:30:00,28.73,28.73,28.61,28.69,7400.0,28.73,28.73,28.61,28.69,7400.0
2006-12-27 15:40:00,28.69,28.75,28.69,28.75,16300.0,28.69,28.75,28.69,28.75,16300.0
2006-12-27 15:50:00,28.75,28.77,28.71,28.77,25200.0,28.75,28.77,28.71,28.77,25200.0
2006-12-28 09:30:00,28.87,28.87,28.26,28.44,554800.0,28.87,28.87,28.26,28.44,554800.0
2006-12-28 09:40:00,28.56,28.56,28.26,28.27,11300.0,28.56,28.56,28.26,28.27,11300.0
2006-12-28 09:50:00,28.27,28.27,28.0,28.11,8900.0,28.27,28.27,28.0,28.11,8900.0
2006-12-28 10:00:00,28.11,28.29,28.11,28.25,6400.0,28.11,28.29,28.11,28.25,6400.0
2006-12-28 10:10:00,28.27,28.3,28.19,28.22,3900.0,28.27,28.3,28.19,28.22,3900.0
2006-12-28 10:20:00,28.2,28.35,28.2,28.27,2800.0,28.2,28.35,28.2,28.27,2800.0
2006-12-28 10:30:00,28.31,28.5,28.31,28.43,4900.0,28.31,28.5,28.31,28.43,4900.0
2006-12-28 10:40:00,28.46,28.47,28.45,28.47,1200.0,28.46,28.47,28.45,28.47,1200.0
2006-12-28 10:50:00,28.48,28.48,28.44,28.45,4700.0,28.48,28.48,28.44,28.45,4700.0
2006-12-28 11:00:00,28.38,28.39,28.35,28.37,2800.0,28.38,28.39,28.35,28.37,2800.0
2006-12-28 11:10:00,28.36,28.36,28.25,28.26,3000.0,28.36,28.36,28.25,28.26,3000.0
2006-12-28 11:20:00,28.25,28.34,28.25,28.34,3500.0,28.25,28.34,28.25,28.34,3500.0
2006-12-28 11:30:00,28.33,28.35,28.24,28.35,2700.0,28.33,28.35,28.24,28.35,2700.0
2006-12-28 11:40:00,28.32,28.33,28.25,28.33,2700.0,28.32,28.33,28.25,28.33,2700.0
2006-12-28 11:50:00,28.33,28.46,28.32,28.43,2500.0,28.33,28.46,28.32,28.43,2500.0
2006-12-28 12:00:00,28.43,28.5,28.39,28.47,3700.0,28.43,28.5,28.39,28.47,3700.0
2006-12-28 12:10:00,28.49,28.65,28.47,28.65,7800.0,28.49,28.65,28.47,28.65,7800.0
2006-12-28 12:20:00,28.65,28.72,28.65,28.69,2300.0,28.65,28.72,28.65,28.69,2300.0
2006-12-28 12:30:00,28.69,28.84,28.69,28.84,6100.0,28.69,28.84,28.69,28.84,6100.0
2006-12-28 12:40:00,28.85,28.98,28.85,28.98,4400.0,28.85,28.98,28.85,28.98,4400.0
2006-12-28 12:50:00,28.96,28.96,28.91,28.92,11100.0,28.96,28.96,28.91,28.92,11100.0
2006-12-28 13:00:00,28.92,29.0,28.92,28.94,11200.0,28.92,29.0,28.92,28.94,11200.0
2006-12-28 13:10:00,28.97,29.12,28.96,29.1,13400.0,28.97,29.12,28.96,29.1,13400.0
2006-12-28 13:20:00,29.1,29.2,29.09,29.2,8500.0,29.1,29.2,29.09,29.2,8500.0
2006-12-28 13:30:00,29.2,29.25,29.15,29.22,16200.0,29.2,29.25,29.15,29.22,16200.0
2006-12-28 13:40:00,29.24,29.24,29.11,29.13,2100.0,29.24,29.24,29.11,29.13,2100.0
2006-12-28 13:50:00,29.1,29.1,28.86,28.95,4600.0,29.1,29.1,28.86,28.95,4600.0
2006-12-28 14:00:00,28.95,29.25,28.95,29.25,11200.0,28.95,29.25,28.95,29.25,11200.0
2006-12-28 14:10:00,29.24,29.4,29.24,29.4,15600.0,29.24,29.4,29.24,29.4,15600.0
2006-12-28 14:20:00,29.41,29.5,29.38,29.47,32900.0,29.41,29.5,29.38,29.47,32900.0
2006-12-28 14:30:00,29.48,29.49,29.38,29.4,17700.0,29.48,29.49,29.38,29.4,17700.0
2006-12-28 14:40:00,29.39,29.5,29.37,29.5,17500.0,29.39,29.5,29.37,29.5,17500.0
2006-12-28 14:50:00,29.49,29.78,29.49,29.72,27700.0,29.49,29.78,29.49,29.72,27700.0
2006-12-28 15:00:00,29.73,29.75,29.69,29.69,27000.0,29.73,29.75,29.69,29.69,27000.0
2006-12-28 15:10:00,29.69,29.73,29.69,29.71,16000.0,29.69,29.73,29.69,29.71,16000.0
2006-12-28 15:20:00,29.7,29.73,29.7,29.71,16300.0,29.7,29.73,29.7,29.71,16300.0
2006-12-28 15:30:00,29.71,29.73,29.58,29.73,19500.0,29.71,29.73,29.58,29.73,19500.0
2006-12-28 15:40:00,29.71,29.75,29.51,29.63,58300.0,29.71,29.75,29.51,29.63,58300.0
2006-12-28 15:50:00,29.63,29.98,29.63,29.84,129600.0,29.63,29.98,29.63,29.84,129600.0
2006-12-29 09:30:00,29.97,30.0,29.76,30.0,27000.0,29.97,30.0,29.76,30.0,27000.0
2006-12-29 09:40:00,29.98,30.0,29.93,29.95,9100.0,29.98,30.0,29.93,29.95,9100.0
2006-12-29 09:50:00,29.94,30.0,29.94,29.97,7200.0,29.94,30.0,29.94,29.97,7200.0
2006-12-29 10:00:00,29.96,29.96,29.8,29.93,14000.0,29.96,29.96,29.8,29.93,14000.0
2006-12-29 10:10:00,29.87,29.95,29.62,29.71,6300.0,29.87,29.95,29.62,29.71,6300.0
2006-12-29 10:20:00,29.71,29.72,29.6,29.72,5800.0,29.71,29.72,29.6,29.72,5800.0
2006-12-29 10:30:00,29.77,29.84,29.68,29.72,6200.0,29.77,29.84,29.68,29.72,6200.0
2006-12-29 10:40:00,29.72,29.77,29.61,29.69,15000.0,29.72,29.77,29.61,29.69,15000.0
2006-12-29 10:50:00,29.71,29.75,29.69,29.69,13100.0,29.71,29.75,29.69,29.69,13100.0
2006-12-29 11:00:00,29.69,29.69,29.4,29.51,9000.0,29.69,29.69,29.4,29.51,9000.0
2006-12-29 11:10:00,29.5,29.53,29.49,29.51,4300.0,29.5,29.53,29.49,29.51,4300.0
2006-12-29 11:20:00,29.5,29.5,29.2,29.26,8000.0,29.5,29.5,29.2,29.26,8000.0
2006-12-29 11:30:00,29.25,29.3,29.22,29.3,13800.0,29.25,29.3,29.22,29.3,13800.0
2006-12-29 11:40:00,29.27,29.27,29.2,29.2,900.0,29.27,29.27,29.2,29.2,900.0
2006-12-29 11:50:00,29.19,29.2,29.19,29.19,700.0,29.19,29.2,29.19,29.19,700.0
2006-12-29 12:00:00,29.19,29.19,29.11,29.11,1800.0,29.19,29.19,29.11,29.11,1800.0
2006-12-29 12:10:00,29.1,29.11,29.02,29.02,4100.0,29.1,29.11,29.02,29.02,4100.0
2006-12-29 12:20:00,29.06,29.23,29.02,29.23,5000.0,29.06,29.23,29.02,29.23,5000.0
2006-12-29 12:30:00,29.22,29.45,29.22,29.45,4400.0,29.22,29.45,29.22,29.45,4400.0
2006-12-29 12:40:00,29.49,29.69,29.49,29.67,4600.0,29.49,29.69,29.49,29.67,4600.0
2006-12-29 12:50:00,29.66,29.86,29.66,29.82,26800.0,29.66,29.86,29.66,29.82,26800.0
2006-12-29 13:00:00,29.84,29.84,29.76,29.8,3000.0,29.84,29.84,29.76,29.8,3000.0
2006-12-29 13:10:00,29.8,29.81,29.77,29.79,4300.0,29.8,29.81,29.77,29.79,4300.0
2006-12-29 13:20:00,29.8,29.81,29.8,29.8,1700.0,29.8,29.81,29.8,29.8,1700.0
2006-12-29 13:30:00,29.8,29.8,29.65,29.65,3400.0,29.8,29.8,29.65,29.65,3400.0
2006-12-29 13:40:00,29.65,29.81,29.65,29.76,2600.0,29.65,29.81,29.65,29.76,2600.0
2006-12-29 13:50:00,29.75,29.8,29.75,29.8,1300.0,29.75,29.8,29.75,29.8,1300.0
2006-12-29 14:00:00,29.81,29.81,29.77,29.78,1500.0,29.81,29.81,29.77,29.78,1500.0
2006-12-29 14:10:00,29.78,29.78,29.46,29.48,8200.0,29.78,29.78,29.46,29.48,8200.0
2006-12-29 14:20:00,29.48,29.48,29.09,29.24,4400.0,29.48,29.48,29.09,29.24,4400.0
2006-12-29 14:30:00,29.24,29.65,29.24,29.52,10700.0,29.24,29.65,29.24,29.52,10700.0
2006-12-29 14:40:00,29.52,29.61,29.51,29.61,1800.0,29.52,29.61,29.51,29.61,1800.0
2006-12-29 14:50:00,29.61,29.68,29.55,29.68,3900.0,29.61,29.68,29.55,29.68,3900.0
2006-12-29 15:00:00,29.69,29.77,29.67,29.77,3200.0,29.69,29.77,29.67,29.77,3200.0
2006-12-29 15:10:00,29.75,29.83,29.75,29.79,4000.0,29.75,29.83,29.75,29.79,4000.0
2006-12-29 15:20:00,29.82,29.83,29.55,29.57,12800.0,29.82,29.83,29.55,29.57,12800.0
2006-12-29 15:30:00,29.61,29.73,29.58,29.66,6500.0,29.61,29.73,29.58,29.66,6500.0
2006-12-29 15:40:00,29.69,29.83,29.69,29.78,3900.0,29.69,29.83,29.69,29.78,3900.0
2006-12-29 15:50:00,29.76,29.84,29.63,29.81,27800.0,29.76,29.84,29.63,29.81,27800.0
2007-01-03 09:30:00,30.14,30.29,29.26,29.26,57100.0,30.14,30.29,29.26,29.26,57100.0
2007-01-03 09:40:00,29.22,29.68,29.08,29.09,24400.0,29.22,29.68,29.08,29.09,24400.0
2007-01-03 09:50:00,29.17,29.29,29.06,29.18,12000.0,29.17,29.29,29.06,29.18,12000.0
2007-01-03 10:00:00,29.23,29.24,29.05,29.22,7300.0,29.23,29.24,29.05,29.22,7300.0
2007-01-03 10:10:00,29.22,29.22,29.07,29.22,7100.0,29.22,29.22,29.07,29.22,7100.0
2007-01-03 10:20:00,29.22,29.25,29.0,29.05,15300.0,29.22,29.25,29.0,29.05,15300.0
2007-01-03 10:30:00,29.03,29.11,28.88,28.88,11100.0,29.03,29.11,28.88,28.88,11100.0
2007-01-03 10:40:00,28.88,29.04,28.8,28.89,8600.0,28.88,29.04,28.8,28.89,8600.0
2007-01-03 10:50:00,28.9,28.94,28.81,28.93,10700.0,28.9,28.94,28.81,28.93,10700.0
2007-01-03 11:00:00,28.93,28.95,28.81,28.86,4700.0,28.93,28.95,28.81,28.86,4700.0
2007-01-03 11:10:00,28.86,28.9,28.76,28.82,5800.0,28.86,28.9,28.76,28.82,5800.0
2007-01-03 11:20:00,28.84,28.94,28.82,28.89,12000.0,28.84,28.94,28.82,28.89,12000.0
2007-01-03 11:30:00,28.89,28.89,28.58,28.7,17600.0,28.89,28.89,28.58,28.7,17600.0
2007-01-03 11:40:00,28.7,28.75,28.59,28.64,8600.0,28.7,28.75,28.59,28.64,8600.0
2007-01-03 11:50:00,28.64,28.81,28.64,28.79,6600.0,28.64,28.81,28.64,28.79,6600.0
2007-01-03 12:00:00,28.8,28.83,28.78,28.78,22300.0,28.8,28.83,28.78,28.78,22300.0
2007-01-03 12:10:00,28.78,28.78,28.69,28.71,7600.0,28.78,28.78,28.69,28.71,7600.0
2007-01-03 12:20:00,28.73,28.8,28.72,28.76,6200.0,28.73,28.8,28.72,28.76,6200.0
2007-01-03 12:30:00,28.78,28.78,28.7,28.74,11100.0,28.78,28.78,28.7,28.74,11100.0
2007-01-03 12:40:00,28.75,28.78,28.74,28.75,2900.0,28.75,28.78,28.74,28.75,2900.0
2007-01-03 12:50:00,28.77,28.78,28.76,28.77,3100.0,28.77,28.78,28.76,28.77,3100.0
2007-01-03 13:00:00,28.79,28.79,28.75,28.75,4400.0,28.79,28.79,28.75,28.75,4400.0
2007-01-03 13:10:00,28.76,28.76,28.73,28.74,2600.0,28.76,28.76,28.73,28.74,2600.0
2007-01-03 13:20:00,28.74,28.75,28.72,28.73,6200.0,28.74,28.75,28.72,28.73,6200.0
2007-01-03 13:30:00,28.72,28.72,28.69,28.69,4400.0,28.72,28.72,28.69,28.69,4400.0
2007-01-03 13:40:00,28.69,28.7,28.63,28.65,8000.0,28.69,28.7,28.63,28.65,8000.0
2007-01-03 13:50:00,28.65,28.65,28.61,28.65,2800.0,28.65,28.65,28.61,28.65,2800.0
2007-01-03 14:00:00,28.56,28.62,28.53,28.54,5500.0,28.56,28.62,28.53,28.54,5500.0
2007-01-03 14:10:00,28.54,28.58,28.2,28.37,29700.0,28.54,28.58,28.2,28.37,29700.0
2007-01-03 14:20:00,28.37,28.57,28.37,28.57,10400.0,28.37,28.57,28.37,28.57,10400.0
2007-01-03 14:30:00,28.56,28.6,28.51,28.51,18500.0,28.56,28.6,28.51,28.51,18500.0
2007-01-03 14:40:00,28.5,28.5,28.35,28.35,5700.0,28.5,28.5,28.35,28.35,5700.0
2007-01-03 14:50:00,28.35,28.52,28.3,28.31,7900.0,28.35,28.52,28.3,28.31,7900.0
2007-01-03 15:00:00,28.36,28.43,28.23,28.23,9100.0,28.36,28.43,28.23,28.23,9100.0
2007-01-03 15:10:00,28.23,28.64,28.2,28.38,28200.0,28.23,28.64,28.2,28.38,28200.0
2007-01-03 15:20:00,28.37,28.46,28.37,28.45,17700.0,28.37,28.46,28.37,28.45,17700.0
2007-01-03 15:30:00,28.46,28.5,28.46,28.49,8900.0,28.46,28.5,28.46,28.49,8900.0
2007-01-03 15:40:00,28.49,28.54,28.4,28.4,19400.0,28.49,28.54,28.4,28.4,19400.0
2007-01-03 15:50:00,28.39,28.51,28.39,28.48,11400.0,28.39,28.51,28.39,28.48,11400.0
2007-01-04 09:30:00,28.5,28.65,28.1,28.35,19700.0,28.5,28.65,28.1,28.35,19700.0
2007-01-04 09:40:00,28.39,28.39,28.25,28.34,2200.0,28.39,28.39,28.25,28.34,2200.0
2007-01-04 09:50:00,28.33,28.33,28.22,28.24,4100.0,28.33,28.33,28.22,28.24,4100.0
2007-01-04 10:00:00,28.25,28.25,28.14,28.17,14000.0,28.25,28.25,28.14,28.17,14000.0
2007-01-04 10:10:00,28.15,28.18,28.07,28.18,4500.0,28.15,28.18,28.07,28.18,4500.0
2007-01-04 10:20:00,28.17,28.17,28.1,28.12,14900.0,28.17,28.17,28.1,28.12,14900.0
2007-01-04 10:30:00,28.13,28.17,28.13,28.14,20300.0,28.13,28.17,28.13,28.14,20300.0
2007-01-04 10:40:00,28.15,28.2,28.0,28.02,27300.0,28.15,28.2,28.0,28.02,27300.0
2007-01-04 10:50:00,28.02,28.11,28.02,28.11,4400.0,28.02,28.11,28.02,28.11,4400.0
2007-01-04 11:00:00,28.13,28.2,28.11,28.17,2700.0,28.13,28.2,28.11,28.17,2700.0
2007-01-04 11:10:00,28.15,28.17,28.13,28.15,6400.0,28.15,28.17,28.13,28.15,6400.0
2007-01-04 11:20:00,28.15,28.15,28.09,28.1,6400.0,28.15,28.15,28.09,28.1,6400.0
2007-01-04 11:30:00,28.11,28.12,28.09,28.12,5700.0,28.11,28.12,28.09,28.12,5700.0
2007-01-04 11:40:00,28.11,28.13,28.1,28.12,5900.0,28.11,28.13,28.1,28.12,5900.0
2007-01-04 11:50:00,28.13,28.14,28.09,28.1,12800.0,28.13,28.14,28.09,28.1,12800.0
2007-01-04 12:00:00,28.09,28.1,28.08,28.1,3900.0,28.09,28.1,28.08,28.1,3900.0
2007-01-04 12:10:00,28.1,28.11,28.06,28.06,6800.0,28.1,28.11,28.06,28.06,6800.0
2007-01-04 12:20:00,28.06,28.06,28.0,28.06,4900.0,28.06,28.06,28.0,28.06,4900.0
2007-01-04 12:30:00,28.1,28.15,28.09,28.09,15300.0,28.1,28.15,28.09,28.09,15300.0
2007-01-04 12:40:00,28.1,28.15,28.1,28.14,5000.0,28.1,28.15,28.1,28.14,5000.0
2007-01-04 12:50:00,28.14,28.14,28.11,28.11,3700.0,28.14,28.14,28.11,28.11,3700.0
2007-01-04 13:00:00,28.13,28.15,28.11,28.13,7000.0,28.13,28.15,28.11,28.13,7000.0
2007-01-04 13:10:00,28.13,28.14,28.12,28.12,3200.0,28.13,28.14,28.12,28.12,3200.0
2007-01-04 13:20:00,28.12,28.13,28.11,28.12,2000.0,28.12,28.13,28.11,28.12,2000.0
2007-01-04 13:30:00,28.12,28.14,28.11,28.13,1700.0,28.12,28.14,28.11,28.13,1700.0
2007-01-04 13:40:00,28.12,28.44,28.12,28.43,22300.0,28.12,28.44,28.12,28.43,22300.0
2007-01-04 13:50:00,28.41,28.78,28.36,28.76,16800.0,28.41,28.78,28.36,28.76,16800.0
2007-01-04 14:00:00,28.79,28.84,28.75,28.76,8100.0,28.79,28.84,28.75,28.76,8100.0
2007-01-04 14:10:00,28.76,28.76,28.6,28.6,11000.0,28.76,28.76,28.6,28.6,11000.0
2007-01-04 14:20:00,28.6,28.61,28.33,28.33,12600.0,28.6,28.61,28.33,28.33,12600.0
2007-01-04 14:30:00,28.31,28.49,28.3,28.45,3900.0,28.31,28.49,28.3,28.45,3900.0
2007-01-04 14:40:00,28.48,28.49,28.47,28.49,2600.0,28.48,28.49,28.47,28.49,2600.0
2007-01-04 14:50:00,28.49,28.72,28.49,28.67,7700.0,28.49,28.72,28.49,28.67,7700.0
2007-01-04 15:00:00,28.68,28.7,28.66,28.7,3700.0,28.68,28.7,28.66,28.7,3700.0
2007-01-04 15:10:00,28.7,28.7,28.69,28.7,3600.0,28.7,28.7,28.69,28.7,3600.0
2007-01-04 15:20:00,28.7,28.7,28.65,28.66,7100.0,28.7,28.7,28.65,28.66,7100.0
2007-01-04 15:30:00,28.69,28.7,28.69,28.69,1700.0,28.69,28.7,28.69,28.69,1700.0
2007-01-04 15:40:00,28.7,28.7,28.68,28.68,2500.0,28.7,28.7,28.68,28.68,2500.0
2007-01-04 15:50:00,28.69,28.75,28.69,28.75,8800.0,28.69,28.75,28.69,28.75,8800.0
2007-01-05 09:30:00,28.65,28.66,28.4,28.4,11400.0,28.65,28.66,28.4,28.4,11400.0
2007-01-05 09:40:00,28.39,28.45,28.2,28.38,29700.0,28.39,28.45,28.2,28.38,29700.0
2007-01-05 09:50:00,28.36,28.38,28.06,28.1,13900.0,28.36,28.38,28.06,28.1,13900.0
2007-01-05 10:00:00,28.06,28.1,27.92,28.06,18800.0,28.06,28.1,27.92,28.06,18800.0
2007-01-05 10:10:00,28.08,28.21,28.06,28.15,22300.0,28.08,28.21,28.06,28.15,22300.0
2007-01-05 10:20:00,28.13,28.16,27.73,27.79,41700.0,28.13,28.16,27.73,27.79,41700.0
2007-01-05 10:30:00,27.76,28.0,27.75,27.87,11700.0,27.76,28.0,27.75,27.87,11700.0
2007-01-05 10:40:00,27.85,28.17,27.85,28.15,15200.0,27.85,28.17,27.85,28.15,15200.0
2007-01-05 10:50:00,28.17,28.25,28.06,28.06,7400.0,28.17,28.25,28.06,28.06,7400.0
2007-01-05 11:00:00,28.07,28.09,28.05,28.05,19900.0,28.07,28.09,28.05,28.05,19900.0
2007-01-05 11:10:00,28.08,28.19,28.05,28.19,12300.0,28.08,28.19,28.05,28.19,12300.0
2007-01-05 11:20:00,28.19,28.21,28.08,28.19,45000.0,28.19,28.21,28.08,28.19,45000.0
2007-01-05 11:30:00,28.17,28.17,28.1,28.17,8600.0,28.17,28.17,28.1,28.17,8600.0
2007-01-05 11:40:00,28.17,28.3,28.15,28.2,7400.0,28.17,28.3,28.15,28.2,7400.0
2007-01-05 11:50:00,28.16,28.28,28.16,28.19,12000.0,28.16,28.28,28.16,28.19,12000.0
2007-01-05 12:00:00,28.21,28.25,28.1,28.1,9500.0,28.21,28.25,28.1,28.1,9500.0
2007-01-05 12:10:00,28.1,28.36,28.1,28.36,9700.0,28.1,28.36,28.1,28.36,9700.0
2007-01-05 12:20:00,28.36,28.36,28.2,28.2,4900.0,28.36,28.36,28.2,28.2,4900.0
2007-01-05 12:30:00,28.19,28.2,28.0,28.05,8900.0,28.19,28.2,28.0,28.05,8900.0
2007-01-05 12:40:00,28.03,28.11,28.03,28.05,5000.0,28.03,28.11,28.03,28.05,5000.0
2007-01-05 12:50:00,28.05,28.05,28.0,28.0,2900.0,28.05,28.05,28.0,28.0,2900.0
2007-01-05 13:00:00,28.0,28.06,28.0,28.01,8600.0,28.0,28.06,28.0,28.01,8600.0
2007-01-05 13:10:00,28.07,28.25,28.07,28.24,13000.0,28.07,28.25,28.07,28.24,13000.0
2007-01-05 13:20:00,28.26,28.27,28.22,28.25,4300.0,28.26,28.27,28.22,28.25,4300.0
2007-01-05 13:30:00,28.26,28.35,28.26,28.34,12800.0,28.26,28.35,28.26,28.34,12800.0
2007-01-05 13:40:00,28.34,28.35,28.32,28.34,21600.0,28.34,28.35,28.32,28.34,21600.0
2007-01-05 13:50:00,28.34,28.35,28.32,28.34,6000.0,28.34,28.35,28.32,28.34,6000.0
2007-01-05 14:00:00,28.34,28.35,28.21,28.21,5100.0,28.34,28.35,28.21,28.21,5100.0
2007-01-05 14:10:00,28.22,28.33,28.22,28.28,9900.0,28.22,28.33,28.22,28.28,9900.0
2007-01-05 14:20:00,28.26,28.26,28.19,28.2,5100.0,28.26,28.26,28.19,28.2,5100.0
2007-01-05 14:30:00,28.21,28.5,28.21,28.35,18700.0,28.21,28.5,28.21,28.35,18700.0
2007-01-05 14:40:00,28.3,28.3,28.2,28.2,5600.0,28.3,28.3,28.2,28.2,5600.0
2007-01-05 14:50:00,28.18,28.27,28.15,28.16,7300.0,28.18,28.27,28.15,28.16,7300.0
2007-01-05 15:00:00,28.19,28.25,28.19,28.23,12200.0,28.19,28.25,28.19,28.23,12200.0
2007-01-05 15:10:00,28.2,28.2,28.12,28.15,7600.0,28.2,28.2,28.12,28.15,7600.0
2007-01-05 15:20:00,28.16,28.2,28.01,28.17,12700.0,28.16,28.2,28.01,28.17,12700.0
2007-01-05 15:30:00,28.17,28.22,28.03,28.05,8600.0,28.17,28.22,28.03,28.05,8600.0
2007-01-05 15:40:00,28.05,28.2,27.97,28.13,14400.0,28.05,28.2,27.97,28.13,14400.0
2007-01-05 15:50:00,28.13,28.28,28.12,28.21,17700.0,28.13,28.28,28.12,28.21,17700.0
2007-01-08 09:30:00,28.26,28.65,28.26,28.33,22500.0,28.26,28.65,28.26,28.33,22500.0
2007-01-08 09:40:00,28.32,28.6,28.29,28.3,8600.0,28.32,28.6,28.29,28.3,8600.0
2007-01-08 09:50:00,28.3,28.48,28.3,28.48,9300.0,28.3,28.48,28.3,28.48,9300.0
2007-01-08 10:00:00,28.41,28.48,28.35,28.35,400.0,28.41,28.48,28.35,28.35,400.0
2007-01-08 10:10:00,28.49,28.61,28.36,28.41,2800.0,28.49,28.61,28.36,28.41,2800.0
2007-01-08 10:20:00,28.46,28.47,28.41,28.47,900.0,28.46,28.47,28.41,28.47,900.0
2007-01-08 10:30:00,28.57,28.58,28.49,28.58,800.0,28.57,28.58,28.49,28.58,800.0
2007-01-08 10:40:00,28.58,28.58,28.36,28.46,8600.0,28.58,28.58,28.36,28.46,8600.0
2007-01-08 10:50:00,28.44,28.6,28.41,28.48,9000.0,28.44,28.6,28.41,28.48,9000.0
2007-01-08 11:00:00,28.47,28.48,28.47,28.48,600.0,28.47,28.48,28.47,28.48,600.0
2007-01-08 11:10:00,28.49,28.49,28.42,28.42,1700.0,28.49,28.49,28.42,28.42,1700.0
2007-01-08 11:20:00,28.46,28.49,28.45,28.48,7900.0,28.46,28.49,28.45,28.48,7900.0
2007-01-08 11:30:00,28.49,28.49,28.45,28.45,3600.0,28.49,28.49,28.45,28.45,3600.0
2007-01-08 11:40:00,28.37,28.4,28.36,28.39,4900.0,28.37,28.4,28.36,28.39,4900.0
2007-01-08 11:50:00,28.39,28.45,28.36,28.37,6000.0,28.39,28.45,28.36,28.37,6000.0
2007-01-08 12:00:00,28.38,28.42,28.38,28.42,1100.0,28.38,28.42,28.38,28.42,1100.0
2007-01-08 12:10:00,28.42,28.44,28.42,28.43,1500.0,28.42,28.44,28.42,28.43,1500.0
2007-01-08 12:20:00,28.43,28.44,28.36,28.37,4800.0,28.43,28.44,28.36,28.37,4800.0
2007-01-08 12:30:00,28.36,28.37,28.36,28.37,5600.0,28.36,28.37,28.36,28.37,5600.0
2007-01-08 12:40:00,28.36,28.37,28.33,28.36,1000.0,28.36,28.37,28.33,28.36,1000.0
2007-01-08 12:50:00,28.37,28.37,28.36,28.37,800.0,28.37,28.37,28.36,28.37,800.0
2007-01-08 13:00:00,28.32,28.37,28.32,28.37,400.0,28.32,28.37,28.32,28.37,400.0
2007-01-08 13:10:00,28.37,28.4,28.36,28.39,2600.0,28.37,28.4,28.36,28.39,2600.0
2007-01-08 13:20:00,28.39,28.39,28.37,28.38,400.0,28.39,28.39,28.37,28.38,400.0
2007-01-08 13:30:00,28.36,28.39,28.31,28.34,6800.0,28.36,28.39,28.31,28.34,6800.0
2007-01-08 13:40:00,28.34,28.38,28.3,28.38,4200.0,28.34,28.38,28.3,28.38,4200.0
2007-01-08 13:50:00,28.38,28.6,28.3,28.6,28200.0,28.38,28.6,28.3,28.6,28200.0
2007-01-08 14:00:00,28.6,28.87,28.59,28.85,9700.0,28.6,28.87,28.59,28.85,9700.0
2007-01-08 14:10:00,28.85,29.0,28.79,28.85,12400.0,28.85,29.0,28.79,28.85,12400.0
2007-01-08 14:20:00,28.85,28.85,28.61,28.62,4500.0,28.85,28.85,28.61,28.62,4500.0
2007-01-08 14:30:00,28.61,28.62,28.61,28.61,2100.0,28.61,28.62,28.61,28.61,2100.0
2007-01-08 14:40:00,28.61,28.78,28.52,28.57,6300.0,28.61,28.78,28.52,28.57,6300.0
2007-01-08 14:50:00,28.56,28.56,28.5,28.52,900.0,28.56,28.56,28.5,28.52,900.0
2007-01-08 15:00:00,28.51,28.67,28.51,28.59,2800.0,28.51,28.67,28.51,28.59,2800.0
2007-01-08 15:10:00,28.59,28.73,28.59,28.72,2300.0,28.59,28.73,28.59,28.72,2300.0
2007-01-08 15:20:00,28.72,28.91,28.72,28.86,11000.0,28.72,28.91,28.72,28.86,11000.0
2007-01-08 15:30:00,28.88,29.0,28.86,28.97,25500.0,28.88,29.0,28.86,28.97,25500.0
2007-01-08 15:40:00,28.94,28.99,28.94,28.98,2100.0,28.94,28.99,28.94,28.98,2100.0
2007-01-08 15:50:00,28.98,28.98,28.94,28.94,4100.0,28.98,28.98,28.94,28.94,4100.0
2007-01-09 09:30:00,29.0,29.45,28.95,29.19,13100.0,29.0,29.45,28.95,29.19,13100.0
2007-01-09 09:40:00,29.18,29.32,29.18,29.31,4300.0,29.18,29.32,29.18,29.31,4300.0
2007-01-09 09:50:00,29.3,29.43,29.3,29.41,5300.0,29.3,29.43,29.3,29.41,5300.0
2007-01-09 10:00:00,29.42,29.77,29.42,29.48,34300.0,29.42,29.77,29.42,29.48,34300.0
2007-01-09 10:10:00,29.45,29.56,29.45,29.48,17400.0,29.45,29.56,29.45,29.48,17400.0
2007-01-09 10:20:00,29.47,29.5,29.46,29.48,4600.0,29.47,29.5,29.46,29.48,4600.0
2007-01-09 10:30:00,29.48,29.61,29.47,29.58,10400.0,29.48,29.61,29.47,29.58,10400.0
2007-01-09 10:40:00,29.5,29.52,29.38,29.4,2400.0,29.5,29.52,29.38,29.4,2400.0
2007-01-09 10:50:00,29.4,29.4,29.38,29.4,2200.0,29.4,29.4,29.38,29.4,2200.0
2007-01-09 11:00:00,29.38,29.5,29.38,29.38,4100.0,29.38,29.5,29.38,29.38,4100.0
2007-01-09 11:10:00,29.4,29.4,29.19,29.19,4000.0,29.4,29.4,29.19,29.19,4000.0
2007-01-09 11:20:00,29.18,29.27,29.14,29.18,700.0,29.18,29.27,29.14,29.18,700.0
2007-01-09 11:30:00,29.19,29.26,29.18,29.23,3200.0,29.19,29.26,29.18,29.23,3200.0
2007-01-09 11:40:00,29.25,29.34,29.19,29.27,4700.0,29.25,29.34,29.19,29.27,4700.0
2007-01-09 11:50:00,29.18,29.28,29.18,29.18,2100.0,29.18,29.28,29.18,29.18,2100.0
2007-01-09 12:00:00,29.22,29.23,29.07,29.15,2700.0,29.22,29.23,29.07,29.15,2700.0
2007-01-09 12:10:00,29.1,29.32,29.1,29.29,5500.0,29.1,29.32,29.1,29.29,5500.0
2007-01-09 12:20:00,29.32,29.4,29.32,29.33,4100.0,29.32,29.4,29.32,29.33,4100.0
2007-01-09 12:30:00,29.33,29.33,29.15,29.18,5700.0,29.33,29.33,29.15,29.18,5700.0
2007-01-09 12:40:00,29.16,29.19,29.15,29.19,5000.0,29.16,29.19,29.15,29.19,5000.0
2007-01-09 12:50:00,29.19,29.27,29.19,29.27,1400.0,29.19,29.27,29.19,29.27,1400.0
2007-01-09 13:00:00,29.28,29.29,29.23,29.28,1000.0,29.28,29.29,29.23,29.28,1000.0
2007-01-09 13:10:00,29.28,29.34,29.28,29.34,1700.0,29.28,29.34,29.28,29.34,1700.0
2007-01-09 13:20:00,29.45,29.46,29.42,29.44,1400.0,29.45,29.46,29.42,29.44,1400.0
2007-01-09 13:30:00,29.46,29.46,29.45,29.45,1300.0,29.46,29.46,29.45,29.45,1300.0
2007-01-09 13:40:00,29.46,29.46,29.44,29.46,800.0,29.46,29.46,29.44,29.46,800.0
2007-01-09 13:50:00,29.45,29.45,29.43,29.43,300.0,29.45,29.45,29.43,29.43,300.0
2007-01-09 14:00:00,29.43,29.46,29.41,29.41,8500.0,29.43,29.46,29.41,29.41,8500.0
2007-01-09 14:10:00,29.43,29.43,29.39,29.4,12700.0,29.43,29.43,29.39,29.4,12700.0
2007-01-09 14:20:00,29.41,29.41,29.38,29.38,600.0,29.41,29.41,29.38,29.38,600.0
2007-01-09 14:30:00,29.38,29.39,29.38,29.38,1400.0,29.38,29.39,29.38,29.38,1400.0
2007-01-09 14:40:00,29.39,29.4,29.36,29.4,12500.0,29.39,29.4,29.36,29.4,12500.0
2007-01-09 14:50:00,29.4,29.4,29.35,29.35,10500.0,29.4,29.4,29.35,29.35,10500.0
2007-01-09 15:00:00,29.35,29.35,29.33,29.33,1200.0,29.35,29.35,29.33,29.33,1200.0
2007-01-09 15:10:00,29.31,29.34,29.28,29.33,1700.0,29.31,29.34,29.28,29.33,1700.0
2007-01-09 15:20:00,29.3,29.31,29.24,29.31,1300.0,29.3,29.31,29.24,29.31,1300.0
2007-01-09 15:30:00,29.32,29.34,29.28,29.28,2000.0,29.32,29.34,29.28,29.28,2000.0
2007-01-09 15:40:00,29.28,29.33,29.25,29.25,3600.0,29.28,29.33,29.25,29.25,3600.0
2007-01-09 15:50:00,29.25,29.31,29.18,29.26,15400.0,29.25,29.31,29.18,29.26,15400.0
2007-01-10 09:30:00,29.22,29.49,29.18,29.35,16700.0,29.22,29.49,29.18,29.35,16700.0
2007-01-10 09:40:00,29.36,29.51,29.35,29.36,5800.0,29.36,29.51,29.35,29.36,5800.0
2007-01-10 09:50:00,29.35,29.55,29.35,29.5,10900.0,29.35,29.55,29.35,29.5,10900.0
2007-01-10 10:00:00,29.5,29.59,29.35,29.36,9200.0,29.5,29.59,29.35,29.36,9200.0
2007-01-10 10:10:00,29.36,29.47,29.35,29.45,5600.0,29.36,29.47,29.35,29.45,5600.0
2007-01-10 10:20:00,29.42,29.42,29.38,29.38,4200.0,29.42,29.42,29.38,29.38,4200.0
2007-01-10 10:30:00,29.38,29.4,29.35,29.37,5500.0,29.38,29.4,29.35,29.37,5500.0
2007-01-10 10:40:00,29.39,29.46,29.37,29.41,11000.0,29.39,29.46,29.37,29.41,11000.0
2007-01-10 10:50:00,29.4,29.42,29.37,29.37,3600.0,29.4,29.42,29.37,29.37,3600.0
2007-01-10 11:00:00,29.38,29.4,29.36,29.37,11700.0,29.38,29.4,29.36,29.37,11700.0
2007-01-10 11:10:00,29.37,29.37,29.33,29.37,6300.0,29.37,29.37,29.33,29.37,6300.0
2007-01-10 11:20:00,29.35,29.39,29.35,29.37,3800.0,29.35,29.39,29.35,29.37,3800.0
2007-01-10 11:30:00,29.37,29.37,29.35,29.36,2500.0,29.37,29.37,29.35,29.36,2500.0
2007-01-10 11:40:00,29.34,29.38,29.34,29.38,3600.0,29.34,29.38,29.34,29.38,3600.0
2007-01-10 11:50:00,29.4,29.48,29.38,29.42,6000.0,29.4,29.48,29.38,29.42,6000.0
2007-01-10 12:00:00,29.43,29.67,29.37,29.37,17500.0,29.43,29.67,29.37,29.37,17500.0
2007-01-10 12:10:00,29.42,29.44,29.36,29.36,1200.0,29.42,29.44,29.36,29.36,1200.0
2007-01-10 12:20:00,29.37,29.37,29.35,29.36,1200.0,29.37,29.37,29.35,29.36,1200.0
2007-01-10 12:30:00,29.35,29.36,29.29,29.29,1400.0,29.35,29.36,29.29,29.29,1400.0
2007-01-10 12:40:00,29.28,29.29,29.27,29.29,1000.0,29.28,29.29,29.27,29.29,1000.0
2007-01-10 12:50:00,29.28,29.33,29.27,29.27,4300.0,29.28,29.33,29.27,29.27,4300.0
2007-01-10 13:00:00,29.29,29.3,29.28,29.29,2200.0,29.29,29.3,29.28,29.29,2200.0
2007-01-10 13:10:00,29.3,29.3,29.28,29.29,1600.0,29.3,29.3,29.28,29.29,1600.0
2007-01-10 13:20:00,29.28,29.29,29.27,29.28,5700.0,29.28,29.29,29.27,29.28,5700.0
2007-01-10 13:30:00,29.27,29.29,29.27,29.28,4200.0,29.27,29.29,29.27,29.28,4200.0
2007-01-10 13:40:00,29.29,29.33,29.27,29.28,2700.0,29.29,29.33,29.27,29.28,2700.0
2007-01-10 13:50:00,29.27,29.29,29.27,29.28,2400.0,29.27,29.29,29.27,29.28,2400.0
2007-01-10 14:00:00,29.28,29.29,29.27,29.29,5600.0,29.28,29.29,29.27,29.29,5600.0
2007-01-10 14:10:00,29.29,29.33,29.27,29.32,13400.0,29.29,29.33,29.27,29.32,13400.0
2007-01-10 14:20:00,29.32,29.35,29.27,29.27,4900.0,29.32,29.35,29.27,29.27,4900.0
2007-01-10 14:30:00,29.28,29.3,29.28,29.28,1700.0,29.28,29.3,29.28,29.28,1700.0
2007-01-10 14:40:00,29.29,29.29,29.28,29.29,1200.0,29.29,29.29,29.28,29.29,1200.0
2007-01-10 14:50:00,29.29,29.29,29.28,29.28,1200.0,29.29,29.29,29.28,29.28,1200.0
2007-01-10 15:00:00,29.28,29.29,29.09,29.09,9900.0,29.28,29.29,29.09,29.09,9900.0
2007-01-10 15:10:00,29.45,29.45,29.15,29.3,32900.0,29.45,29.45,29.15,29.3,32900.0
2007-01-10 15:20:00,29.29,29.3,29.27,29.29,8200.0,29.29,29.3,29.27,29.29,8200.0
2007-01-10 15:30:00,29.31,29.45,29.31,29.42,3000.0,29.31,29.45,29.31,29.42,3000.0
2007-01-10 15:40:00,29.4,29.44,29.35,29.35,3500.0,29.4,29.44,29.35,29.35,3500.0
2007-01-10 15:50:00,29.35,29.35,29.12,29.16,21000.0,29.35,29.35,29.12,29.16,21000.0
2007-01-11 09:30:00,29.19,29.34,29.18,29.32,10300.0,29.19,29.34,29.18,29.32,10300.0
2007-01-11 09:40:00,29.3,29.3,29.22,29.23,1500.0,29.3,29.3,29.22,29.23,1500.0
2007-01-11 09:50:00,29.3,29.32,29.22,29.3,6700.0,29.3,29.32,29.22,29.3,6700.0
2007-01-11 10:00:00,29.23,29.3,29.2,29.29,2400.0,29.23,29.3,29.2,29.29,2400.0
2007-01-11 10:10:00,29.29,29.38,29.2,29.22,4200.0,29.29,29.38,29.2,29.22,4200.0
2007-01-11 10:20:00,29.26,29.36,29.22,29.3,3000.0,29.26,29.36,29.22,29.3,3000.0
2007-01-11 10:30:00,29.25,29.29,29.18,29.18,2100.0,29.25,29.29,29.18,29.18,2100.0
2007-01-11 10:40:00,29.2,29.2,28.88,28.88,7400.0,29.2,29.2,28.88,28.88,7400.0
2007-01-11 10:50:00,28.86,28.86,28.75,28.85,4300.0,28.86,28.86,28.75,28.85,4300.0
2007-01-11 11:00:00,28.8,28.91,28.8,28.85,3400.0,28.8,28.91,28.8,28.85,3400.0
2007-01-11 11:10:00,28.81,29.11,28.81,28.96,47000.0,28.81,29.11,28.81,28.96,47000.0
2007-01-11 11:20:00,29.0,29.21,28.95,29.2,35100.0,29.0,29.21,28.95,29.2,35100.0
2007-01-11 11:30:00,29.25,29.5,29.24,29.39,7700.0,29.25,29.5,29.24,29.39,7700.0
2007-01-11 11:40:00,29.37,29.59,29.33,29.59,16300.0,29.37,29.59,29.33,29.59,16300.0
2007-01-11 11:50:00,29.59,29.73,29.55,29.55,9000.0,29.59,29.73,29.55,29.55,9000.0
2007-01-11 12:00:00,29.58,29.58,29.51,29.52,6000.0,29.58,29.58,29.51,29.52,6000.0
2007-01-11 12:10:00,29.52,29.55,29.52,29.52,3300.0,29.52,29.55,29.52,29.52,3300.0
2007-01-11 12:20:00,29.53,29.53,29.34,29.38,2600.0,29.53,29.53,29.34,29.38,2600.0
2007-01-11 12:30:00,29.38,29.38,29.16,29.2,5600.0,29.38,29.38,29.16,29.2,5600.0
2007-01-11 12:40:00,29.2,29.3,29.2,29.29,2700.0,29.2,29.3,29.2,29.29,2700.0
2007-01-11 12:50:00,29.23,29.28,29.11,29.19,27600.0,29.23,29.28,29.11,29.19,27600.0
2007-01-11 13:00:00,29.22,29.22,29.01,29.01,3100.0,29.22,29.22,29.01,29.01,3100.0
2007-01-11 13:10:00,29.01,29.02,28.95,29.02,8100.0,29.01,29.02,28.95,29.02,8100.0
2007-01-11 13:20:00,29.01,29.01,28.91,28.92,2700.0,29.01,29.01,28.91,28.92,2700.0
2007-01-11 13:30:00,28.95,28.95,28.9,28.92,1900.0,28.95,28.95,28.9,28.92,1900.0
2007-01-11 13:40:00,28.95,28.95,28.9,28.9,1500.0,28.95,28.95,28.9,28.9,1500.0
2007-01-11 13:50:00,28.94,28.94,28.87,28.92,2500.0,28.94,28.94,28.87,28.92,2500.0
2007-01-11 14:00:00,28.93,28.93,28.86,28.92,3400.0,28.93,28.93,28.86,28.92,3400.0
2007-01-11 14:10:00,28.92,29.07,28.88,29.07,2700.0,28.92,29.07,28.88,29.07,2700.0
2007-01-11 14:20:00,29.1,29.1,28.92,29.07,2700.0,29.1,29.1,28.92,29.07,2700.0
2007-01-11 14:30:00,29.1,29.15,29.06,29.09,3300.0,29.1,29.15,29.06,29.09,3300.0
2007-01-11 14:40:00,29.05,29.14,29.05,29.13,4800.0,29.05,29.14,29.05,29.13,4800.0
2007-01-11 14:50:00,29.1,29.26,29.1,29.24,6400.0,29.1,29.26,29.1,29.24,6400.0
2007-01-11 15:00:00,29.23,29.28,29.13,29.17,5800.0,29.23,29.28,29.13,29.17,5800.0
2007-01-11 15:10:00,29.18,29.31,29.17,29.25,8400.0,29.18,29.31,29.17,29.25,8400.0
2007-01-11 15:20:00,29.23,29.25,29.12,29.2,5500.0,29.23,29.25,29.12,29.2,5500.0
2007-01-11 15:30:00,29.25,29.25,29.12,29.25,3900.0,29.25,29.25,29.12,29.25,3900.0
2007-01-11 15:40:00,29.26,29.4,29.25,29.28,7800.0,29.26,29.4,29.25,29.28,7800.0
2007-01-11 15:50:00,29.26,29.38,29.18,29.38,4900.0,29.26,29.38,29.18,29.38,4900.0
2007-01-12 09:30:00,29.27,29.48,29.27,29.41,4300.0,29.27,29.48,29.27,29.41,4300.0
2007-01-12 09:40:00,29.41,29.48,29.41,29.48,2900.0,29.41,29.48,29.41,29.48,2900.0
2007-01-12 09:50:00,29.44,29.56,29.28,29.39,5700.0,29.44,29.56,29.28,29.39,5700.0
2007-01-12 10:00:00,29.39,29.48,29.39,29.48,1100.0,29.39,29.48,29.39,29.48,1100.0
2007-01-12 10:10:00,29.48,29.54,29.42,29.5,8200.0,29.48,29.54,29.42,29.5,8200.0
2007-01-12 10:20:00,29.5,29.51,29.49,29.49,10700.0,29.5,29.51,29.49,29.49,10700.0
2007-01-12 10:30:00,29.44,29.47,29.4,29.44,13600.0,29.44,29.47,29.4,29.44,13600.0
2007-01-12 10:40:00,29.44,29.44,29.4,29.4,1300.0,29.44,29.44,29.4,29.4,1300.0
2007-01-12 10:50:00,29.43,29.51,29.4,29.46,2100.0,29.43,29.51,29.4,29.46,2100.0
2007-01-12 11:00:00,29.4,29.41,29.36,29.4,1700.0,29.4,29.41,29.36,29.4,1700.0
2007-01-12 11:10:00,29.4,29.41,29.4,29.41,200.0,29.4,29.41,29.4,29.41,200.0
2007-01-12 11:20:00,29.47,29.47,29.4,29.46,600.0,29.47,29.47,29.4,29.46,600.0
2007-01-12 11:30:00,29.45,29.45,29.45,29.45,100.0,29.45,29.45,29.45,29.45,100.0
2007-01-12 11:40:00,29.45,29.5,29.45,29.47,1600.0,29.45,29.5,29.45,29.47,1600.0
2007-01-12 11:50:00,29.45,29.45,29.45,29.45,100.0,29.45,29.45,29.45,29.45,100.0
2007-01-12 12:00:00,29.45,29.48,29.45,29.48,1200.0,29.45,29.48,29.45,29.48,1200.0
2007-01-12 12:10:00,29.45,29.49,29.45,29.49,1600.0,29.45,29.49,29.45,29.49,1600.0
2007-01-12 12:20:00,29.45,29.48,29.45,29.45,600.0,29.45,29.48,29.45,29.45,600.0
2007-01-12 12:30:00,29.47,29.48,29.43,29.43,600.0,29.47,29.48,29.43,29.43,600.0
2007-01-12 12:40:00,29.5,29.51,29.48,29.48,500.0,29.5,29.51,29.48,29.48,500.0
2007-01-12 12:50:00,29.48,29.48,29.42,29.42,1000.0,29.48,29.48,29.42,29.42,1000.0
2007-01-12 13:00:00,29.4,29.48,29.4,29.44,1200.0,29.4,29.48,29.4,29.44,1200.0
2007-01-12 13:10:00,29.46,29.48,29.41,29.41,1200.0,29.46,29.48,29.41,29.41,1200.0
2007-01-12 13:20:00,29.42,29.47,29.42,29.45,400.0,29.42,29.47,29.42,29.45,400.0
2007-01-12 13:30:00,29.4,29.47,29.39,29.44,1500.0,29.4,29.47,29.39,29.44,1500.0
2007-01-12 13:40:00,29.45,29.45,29.45,29.45,100.0,29.45,29.45,29.45,29.45,100.0
2007-01-12 13:50:00,29.4,29.46,29.4,29.45,700.0,29.4,29.46,29.4,29.45,700.0
2007-01-12 14:00:00,29.42,29.43,29.41,29.41,500.0,29.42,29.43,29.41,29.41,500.0
2007-01-12 14:10:00,29.43,29.48,29.34,29.45,5500.0,29.43,29.48,29.34,29.45,5500.0
2007-01-12 14:20:00,29.45,29.53,29.3,29.44,5600.0,29.45,29.53,29.3,29.44,5600.0
2007-01-12 14:30:00,29.4,29.49,29.33,29.4,1900.0,29.4,29.49,29.33,29.4,1900.0
2007-01-12 14:40:00,29.41,29.42,29.41,29.42,700.0,29.41,29.42,29.41,29.42,700.0
2007-01-12 14:50:00,29.42,29.43,29.4,29.43,800.0,29.42,29.43,29.4,29.43,800.0
2007-01-12 15:00:00,29.45,29.48,29.45,29.48,1200.0,29.45,29.48,29.45,29.48,1200.0
2007-01-12 15:10:00,29.48,29.61,29.48,29.5,17900.0,29.48,29.61,29.48,29.5,17900.0
2007-01-12 15:20:00,29.5,29.52,29.46,29.48,9300.0,29.5,29.52,29.46,29.48,9300.0
2007-01-12 15:30:00,29.48,29.53,29.47,29.47,8000.0,29.48,29.53,29.47,29.47,8000.0
2007-01-12 15:40:00,29.48,29.5,29.47,29.48,11300.0,29.48,29.5,29.47,29.48,11300.0
2007-01-12 15:50:00,29.48,29.5,29.38,29.5,32900.0,29.48,29.5,29.38,29.5,32900.0
2007-01-16 09:30:00,29.56,29.91,29.56,29.85,15700.0,29.56,29.91,29.56,29.85,15700.0
2007-01-16 09:40:00,29.8,30.47,29.73,30.32,12700.0,29.8,30.47,29.73,30.32,12700.0
2007-01-16 09:50:00,30.31,30.31,29.9,29.9,8600.0,30.31,30.31,29.9,29.9,8600.0
2007-01-16 10:00:00,29.9,29.9,29.58,29.59,4800.0,29.9,29.9,29.58,29.59,4800.0
2007-01-16 10:10:00,29.58,29.86,29.58,29.86,3900.0,29.58,29.86,29.58,29.86,3900.0
2007-01-16 10:20:00,29.86,29.86,29.77,29.77,900.0,29.86,29.86,29.77,29.77,900.0
2007-01-16 10:30:00,29.72,29.77,29.58,29.58,9600.0,29.72,29.77,29.58,29.58,9600.0
2007-01-16 10:40:00,29.58,29.59,29.47,29.48,4200.0,29.58,29.59,29.47,29.48,4200.0
2007-01-16 10:50:00,29.5,29.5,29.47,29.47,1000.0,29.5,29.5,29.47,29.47,1000.0
2007-01-16 11:00:00,29.49,29.51,29.45,29.45,1300.0,29.49,29.51,29.45,29.45,1300.0
2007-01-16 11:10:00,29.44,29.51,29.42,29.44,3400.0,29.44,29.51,29.42,29.44,3400.0
2007-01-16 11:20:00,29.43,29.43,29.4,29.42,3600.0,29.43,29.43,29.4,29.42,3600.0
2007-01-16 11:30:00,29.42,29.47,29.4,29.45,2900.0,29.42,29.47,29.4,29.45,2900.0
2007-01-16 11:40:00,29.43,29.53,29.42,29.53,4700.0,29.43,29.53,29.42,29.53,4700.0
2007-01-16 11:50:00,29.53,29.57,29.53,29.53,1600.0,29.53,29.57,29.53,29.53,1600.0
2007-01-16 12:00:00,29.52,29.52,29.48,29.48,1700.0,29.52,29.52,29.48,29.48,1700.0
2007-01-16 12:10:00,29.49,29.53,29.46,29.46,1000.0,29.49,29.53,29.46,29.46,1000.0
2007-01-16 12:20:00,29.45,29.46,29.45,29.46,2100.0,29.45,29.46,29.45,29.46,2100.0
2007-01-16 12:30:00,29.46,29.5,29.45,29.46,2800.0,29.46,29.5,29.45,29.46,2800.0
2007-01-16 12:40:00,29.46,29.53,29.46,29.46,5000.0,29.46,29.53,29.46,29.46,5000.0
2007-01-16 12:50:00,29.46,29.49,29.46,29.48,2500.0,29.46,29.49,29.46,29.48,2500.0
2007-01-16 13:00:00,29.48,29.49,29.47,29.47,3500.0,29.48,29.49,29.47,29.47,3500.0
2007-01-16 13:10:00,29.48,29.51,29.46,29.5,6000.0,29.48,29.51,29.46,29.5,6000.0
2007-01-16 13:20:00,29.49,29.52,29.33,29.38,11100.0,29.49,29.52,29.33,29.38,11100.0
2007-01-16 13:30:00,29.36,29.48,29.36,29.47,2600.0,29.36,29.48,29.36,29.47,2600.0
2007-01-16 13:40:00,29.48,29.5,29.29,29.33,6800.0,29.48,29.5,29.29,29.33,6800.0
2007-01-16 13:50:00,29.32,29.33,29.12,29.12,4100.0,29.32,29.33,29.12,29.12,4100.0
2007-01-16 14:00:00,29.13,29.13,29.1,29.11,4700.0,29.13,29.13,29.1,29.11,4700.0
2007-01-16 14:10:00,29.11,29.15,29.1,29.15,2700.0,29.11,29.15,29.1,29.15,2700.0
2007-01-16 14:20:00,29.15,29.16,29.11,29.11,3500.0,29.15,29.16,29.11,29.11,3500.0
2007-01-16 14:30:00,29.11,29.12,29.1,29.1,1200.0,29.11,29.12,29.1,29.1,1200.0
2007-01-16 14:40:00,29.1,29.19,29.0,29.1,5500.0,29.1,29.19,29.0,29.1,5500.0
2007-01-16 14:50:00,29.1,29.17,29.1,29.15,2000.0,29.1,29.17,29.1,29.15,2000.0
2007-01-16 15:00:00,29.1,29.19,29.1,29.19,7000.0,29.1,29.19,29.1,29.19,7000.0
2007-01-16 15:10:00,29.19,29.3,29.04,29.05,12100.0,29.19,29.3,29.04,29.05,12100.0
2007-01-16 15:20:00,29.03,29.19,29.02,29.16,4000.0,29.03,29.19,29.02,29.16,4000.0
2007-01-16 15:30:00,29.12,29.19,29.11,29.16,10000.0,29.12,29.19,29.11,29.16,10000.0
2007-01-16 15:40:00,29.14,29.19,29.12,29.19,5900.0,29.14,29.19,29.12,29.19,5900.0
2007-01-16 15:50:00,29.16,29.25,29.12,29.25,10000.0,29.16,29.25,29.12,29.25,10000.0
2007-01-17 09:30:00,29.26,29.26,29.15,29.2,6100.0,29.26,29.26,29.15,29.2,6100.0
2007-01-17 09:40:00,29.16,29.21,28.85,28.93,7500.0,29.16,29.21,28.85,28.93,7500.0
2007-01-17 09:50:00,28.89,29.11,28.89,29.1,1800.0,28.89,29.11,28.89,29.1,1800.0
2007-01-17 10:00:00,29.05,29.05,28.86,28.88,5300.0,29.05,29.05,28.86,28.88,5300.0
2007-01-17 10:10:00,28.96,29.05,28.87,28.87,14800.0,28.96,29.05,28.87,28.87,14800.0
2007-01-17 10:20:00,28.89,28.91,28.88,28.9,3000.0,28.89,28.91,28.88,28.9,3000.0
2007-01-17 10:30:00,28.9,28.91,28.87,28.9,1800.0,28.9,28.91,28.87,28.9,1800.0
2007-01-17 10:40:00,28.9,29.01,28.9,28.96,3600.0,28.9,29.01,28.9,28.96,3600.0
2007-01-17 10:50:00,28.95,28.97,28.91,28.95,1500.0,28.95,28.97,28.91,28.95,1500.0
2007-01-17 11:00:00,28.91,28.97,28.91,28.97,1700.0,28.91,28.97,28.91,28.97,1700.0
2007-01-17 11:10:00,29.0,29.05,29.0,29.0,3900.0,29.0,29.05,29.0,29.0,3900.0
2007-01-17 11:20:00,29.0,29.04,28.97,29.0,4800.0,29.0,29.04,28.97,29.0,4800.0
2007-01-17 11:30:00,29.0,29.01,29.0,29.0,2300.0,29.0,29.01,29.0,29.0,2300.0
2007-01-17 11:40:00,29.0,29.0,28.95,28.97,1900.0,29.0,29.0,28.95,28.97,1900.0
2007-01-17 11:50:00,28.97,29.1,28.97,29.1,2400.0,28.97,29.1,28.97,29.1,2400.0
2007-01-17 12:00:00,29.1,29.2,29.0,29.04,7300.0,29.1,29.2,29.0,29.04,7300.0
2007-01-17 12:10:00,29.04,29.04,28.95,29.0,5000.0,29.04,29.04,28.95,29.0,5000.0
2007-01-17 12:20:00,29.0,29.01,29.0,29.01,2200.0,29.0,29.01,29.0,29.01,2200.0
2007-01-17 12:30:00,29.0,29.03,28.98,29.02,2200.0,29.0,29.03,28.98,29.02,2200.0
2007-01-17 12:40:00,29.01,29.03,29.01,29.03,2800.0,29.01,29.03,29.01,29.03,2800.0
2007-01-17 12:50:00,29.03,29.05,29.0,29.0,16900.0,29.03,29.05,29.0,29.0,16900.0
2007-01-17 13:00:00,29.0,29.0,28.97,28.97,7000.0,29.0,29.0,28.97,28.97,7000.0
2007-01-17 13:10:00,28.99,28.99,28.96,28.96,1000.0,28.99,28.99,28.96,28.96,1000.0
2007-01-17 13:20:00,28.96,28.97,28.95,28.95,400.0,28.96,28.97,28.95,28.95,400.0
2007-01-17 13:30:00,28.93,28.99,28.93,28.97,1800.0,28.93,28.99,28.93,28.97,1800.0
2007-01-17 13:40:00,28.96,29.04,28.96,29.01,7400.0,28.96,29.04,28.96,29.01,7400.0
2007-01-17 13:50:00,29.01,29.01,28.99,28.99,800.0,29.01,29.01,28.99,28.99,800.0
2007-01-17 14:00:00,28.97,29.0,28.97,29.0,600.0,28.97,29.0,28.97,29.0,600.0
2007-01-17 14:10:00,29.01,29.01,29.0,29.0,2100.0,29.01,29.01,29.0,29.0,2100.0
2007-01-17 14:20:00,29.0,29.01,29.0,29.0,7000.0,29.0,29.01,29.0,29.0,7000.0
2007-01-17 14:30:00,29.0,29.02,28.99,29.0,9300.0,29.0,29.02,28.99,29.0,9300.0
2007-01-17 14:40:00,29.0,29.0,28.95,28.96,4200.0,29.0,29.0,28.95,28.96,4200.0
2007-01-17 14:50:00,28.97,28.97,28.95,28.97,3600.0,28.97,28.97,28.95,28.97,3600.0
2007-01-17 15:00:00,28.99,28.99,28.95,28.95,4400.0,28.99,28.99,28.95,28.95,4400.0
2007-01-17 15:10:00,28.94,29.0,28.91,28.97,8200.0,28.94,29.0,28.91,28.97,8200.0
2007-01-17 15:20:00,29.02,29.05,28.97,29.05,12900.0,29.02,29.05,28.97,29.05,12900.0
2007-01-17 15:30:00,29.02,29.03,29.0,29.03,16500.0,29.02,29.03,29.0,29.03,16500.0
2007-01-17 15:40:00,28.97,29.07,28.97,29.02,4300.0,28.97,29.07,28.97,29.02,4300.0
2007-01-17 15:50:00,29.08,29.21,28.98,29.02,27700.0,29.08,29.21,28.98,29.02,27700.0
2007-01-18 09:30:00,29.12,29.42,29.12,29.24,7500.0,29.12,29.42,29.12,29.24,7500.0
2007-01-18 09:40:00,29.41,29.56,29.41,29.5,4300.0,29.41,29.56,29.41,29.5,4300.0
2007-01-18 09:50:00,29.42,29.5,29.36,29.36,3100.0,29.42,29.5,29.36,29.36,3100.0
2007-01-18 10:00:00,29.27,29.34,28.8,28.81,63100.0,29.27,29.34,28.8,28.81,63100.0
2007-01-18 10:10:00,28.8,28.85,28.55,28.59,21600.0,28.8,28.85,28.55,28.59,21600.0
2007-01-18 10:20:00,28.6,28.81,28.6,28.81,2000.0,28.6,28.81,28.6,28.81,2000.0
2007-01-18 10:30:00,28.79,28.79,28.58,28.64,1700.0,28.79,28.79,28.58,28.64,1700.0
2007-01-18 10:40:00,28.69,28.74,28.6,28.68,1200.0,28.69,28.74,28.6,28.68,1200.0
2007-01-18 10:50:00,28.7,28.72,28.62,28.62,1000.0,28.7,28.72,28.62,28.62,1000.0
2007-01-18 11:00:00,28.6,28.68,28.6,28.68,800.0,28.6,28.68,28.6,28.68,800.0
2007-01-18 11:10:00,28.68,28.68,28.68,28.68,0.0,28.68,28.68,28.68,28.68,0.0
2007-01-18 11:20:00,28.66,28.68,28.64,28.68,1400.0,28.66,28.68,28.64,28.68,1400.0
2007-01-18 11:30:00,28.71,28.8,28.7,28.78,13300.0,28.71,28.8,28.7,28.78,13300.0
2007-01-18 11:40:00,28.8,28.8,28.8,28.8,100.0,28.8,28.8,28.8,28.8,100.0
2007-01-18 11:50:00,28.8,28.86,28.79,28.79,9500.0,28.8,28.86,28.79,28.79,9500.0
2007-01-18 12:00:00,28.82,28.88,28.82,28.88,700.0,28.82,28.88,28.82,28.88,700.0
2007-01-18 12:10:00,28.83,28.83,28.83,28.83,100.0,28.83,28.83,28.83,28.83,100.0
2007-01-18 12:20:00,28.81,28.86,28.81,28.86,1000.0,28.81,28.86,28.81,28.86,1000.0
2007-01-18 12:30:00,28.82,28.82,28.71,28.72,1300.0,28.82,28.82,28.71,28.72,1300.0
2007-01-18 12:40:00,28.8,28.88,28.8,28.88,1500.0,28.8,28.88,28.8,28.88,1500.0
2007-01-18 12:50:00,28.85,28.85,28.85,28.85,100.0,28.85,28.85,28.85,28.85,100.0
2007-01-18 13:00:00,28.85,28.91,28.82,28.82,8500.0,28.85,28.91,28.82,28.82,8500.0
2007-01-18 13:10:00,28.81,28.83,28.59,28.6,15900.0,28.81,28.83,28.59,28.6,15900.0
2007-01-18 13:20:00,28.57,28.63,28.5,28.53,12100.0,28.57,28.63,28.5,28.53,12100.0
2007-01-18 13:30:00,28.54,28.68,28.31,28.4,16400.0,28.54,28.68,28.31,28.4,16400.0
2007-01-18 13:40:00,28.39,28.39,28.35,28.36,3900.0,28.39,28.39,28.35,28.36,3900.0
2007-01-18 13:50:00,28.38,28.47,28.38,28.41,3500.0,28.38,28.47,28.38,28.41,3500.0
2007-01-18 14:00:00,28.4,28.4,28.36,28.36,5500.0,28.4,28.4,28.36,28.36,5500.0
2007-01-18 14:10:00,28.36,28.42,28.32,28.42,4200.0,28.36,28.42,28.32,28.42,4200.0
2007-01-18 14:20:00,28.41,28.5,28.41,28.48,7600.0,28.41,28.5,28.41,28.48,7600.0
2007-01-18 14:30:00,28.45,28.51,28.32,28.32,3800.0,28.45,28.51,28.32,28.32,3800.0
2007-01-18 14:40:00,28.3,28.35,28.3,28.35,3200.0,28.3,28.35,28.3,28.35,3200.0
2007-01-18 14:50:00,28.3,28.33,28.12,28.12,3500.0,28.3,28.33,28.12,28.12,3500.0
2007-01-18 15:00:00,28.12,28.17,28.07,28.15,5000.0,28.12,28.17,28.07,28.15,5000.0
2007-01-18 15:10:00,28.15,28.16,28.05,28.1,3900.0,28.15,28.16,28.05,28.1,3900.0
2007-01-18 15:20:00,28.11,28.17,28.06,28.17,3600.0,28.11,28.17,28.06,28.17,3600.0
2007-01-18 15:30:00,28.15,28.37,28.15,28.36,6200.0,28.15,28.37,28.15,28.36,6200.0
2007-01-18 15:40:00,28.35,28.36,28.18,28.18,4700.0,28.35,28.36,28.18,28.18,4700.0
2007-01-18 15:50:00,28.19,28.34,28.13,28.26,8800.0,28.19,28.34,28.13,28.26,8800.0
2007-01-19 09:30:00,28.24,28.24,28.05,28.05,13600.0,28.24,28.24,28.05,28.05,13600.0
2007-01-19 09:40:00,28.05,28.06,28.05,28.05,1000.0,28.05,28.06,28.05,28.05,1000.0
2007-01-19 09:50:00,28.05,28.07,28.05,28.06,2100.0,28.05,28.07,28.05,28.06,2100.0
2007-01-19 10:00:00,28.05,28.1,28.04,28.1,10100.0,28.05,28.1,28.04,28.1,10100.0
2007-01-19 10:10:00,28.1,28.1,28.05,28.05,1900.0,28.1,28.1,28.05,28.05,1900.0
2007-01-19 10:20:00,28.05,28.06,28.05,28.05,2800.0,28.05,28.06,28.05,28.05,2800.0
2007-01-19 10:30:00,28.05,28.06,28.05,28.05,8100.0,28.05,28.06,28.05,28.05,8100.0
2007-01-19 10:40:00,28.05,28.06,28.05,28.06,3500.0,28.05,28.06,28.05,28.06,3500.0
2007-01-19 10:50:00,28.05,28.06,28.05,28.05,4400.0,28.05,28.06,28.05,28.05,4400.0
2007-01-19 11:00:00,28.05,28.06,28.05,28.05,2200.0,28.05,28.06,28.05,28.05,2200.0
2007-01-19 11:10:00,28.05,28.1,28.05,28.07,13400.0,28.05,28.1,28.05,28.07,13400.0
2007-01-19 11:20:00,28.07,28.18,28.06,28.18,9100.0,28.07,28.18,28.06,28.18,9100.0
2007-01-19 11:30:00,28.17,28.2,28.13,28.15,8300.0,28.17,28.2,28.13,28.15,8300.0
2007-01-19 11:40:00,28.13,28.2,28.12,28.15,5800.0,28.13,28.2,28.12,28.15,5800.0
2007-01-19 11:50:00,28.15,28.15,28.11,28.15,19700.0,28.15,28.15,28.11,28.15,19700.0
2007-01-19 12:00:00,28.16,28.31,28.15,28.3,6200.0,28.16,28.31,28.15,28.3,6200.0
2007-01-19 12:10:00,28.25,28.32,28.12,28.18,5500.0,28.25,28.32,28.12,28.18,5500.0
2007-01-19 12:20:00,28.18,28.25,28.13,28.21,1500.0,28.18,28.25,28.13,28.21,1500.0
2007-01-19 12:30:00,28.2,28.2,27.84,28.0,41600.0,28.2,28.2,27.84,28.0,41600.0
2007-01-19 12:40:00,28.02,28.1,28.02,28.04,1800.0,28.02,28.1,28.02,28.04,1800.0
2007-01-19 12:50:00,28.01,28.04,28.0,28.04,2500.0,28.01,28.04,28.0,28.04,2500.0
2007-01-19 13:00:00,28.04,28.11,28.03,28.04,6400.0,28.04,28.11,28.03,28.04,6400.0
2007-01-19 13:10:00,28.05,28.1,28.0,28.04,4500.0,28.05,28.1,28.0,28.04,4500.0
2007-01-19 13:20:00,28.05,28.14,28.05,28.1,3200.0,28.05,28.14,28.05,28.1,3200.0
2007-01-19 13:30:00,28.13,28.14,28.01,28.02,5100.0,28.13,28.14,28.01,28.02,5100.0
2007-01-19 13:40:00,28.02,28.1,28.02,28.06,2800.0,28.02,28.1,28.02,28.06,2800.0
2007-01-19 13:50:00,28.09,28.11,27.99,28.01,23500.0,28.09,28.11,27.99,28.01,23500.0
2007-01-19 14:00:00,28.0,28.02,27.88,27.9,5200.0,28.0,28.02,27.88,27.9,5200.0
2007-01-19 14:10:00,27.91,27.92,27.85,27.9,3900.0,27.91,27.92,27.85,27.9,3900.0
2007-01-19 14:20:00,27.89,27.9,27.8,27.84,2100.0,27.89,27.9,27.8,27.84,2100.0
2007-01-19 14:30:00,27.05,28.05,27.05,27.84,33900.0,27.05,28.05,27.05,27.84,33900.0
2007-01-19 14:40:00,27.84,27.85,27.82,27.85,12800.0,27.84,27.85,27.82,27.85,12800.0
2007-01-19 14:50:00,27.83,27.83,27.8,27.81,600.0,27.83,27.83,27.8,27.81,600.0
2007-01-19 15:00:00,27.85,27.85,27.83,27.85,2100.0,27.85,27.85,27.83,27.85,2100.0
2007-01-19 15:10:00,27.84,27.84,27.83,27.83,2900.0,27.84,27.84,27.83,27.83,2900.0
2007-01-19 15:20:00,27.83,27.85,27.82,27.82,21400.0,27.83,27.85,27.82,27.82,21400.0
2007-01-19 15:30:00,27.82,27.83,27.79,27.82,19900.0,27.82,27.83,27.79,27.82,19900.0
2007-01-19 15:40:00,27.82,27.82,27.78,27.81,10500.0,27.82,27.82,27.78,27.81,10500.0
2007-01-19 15:50:00,27.81,27.85,27.7,27.71,22300.0,27.81,27.85,27.7,27.71,22300.0
2007-01-22 09:30:00,27.75,28.05,27.75,27.95,11000.0,27.75,28.05,27.75,27.95,11000.0
2007-01-22 09:40:00,27.91,28.0,27.91,28.0,5100.0,27.91,28.0,27.91,28.0,5100.0
2007-01-22 09:50:00,28.0,28.01,27.94,28.0,50900.0,28.0,28.01,27.94,28.0,50900.0
2007-01-22 10:00:00,27.97,27.97,27.8,27.94,25700.0,27.97,27.97,27.8,27.94,25700.0
2007-01-22 10:10:00,27.95,27.95,27.8,27.8,9600.0,27.95,27.95,27.8,27.8,9600.0
2007-01-22 10:20:00,27.8,27.81,27.75,27.76,3800.0,27.8,27.81,27.75,27.76,3800.0
2007-01-22 10:30:00,27.76,27.81,27.67,27.73,9400.0,27.76,27.81,27.67,27.73,9400.0
2007-01-22 10:40:00,27.75,27.78,27.69,27.69,3800.0,27.75,27.78,27.69,27.69,3800.0
2007-01-22 10:50:00,27.69,27.73,27.65,27.71,3600.0,27.69,27.73,27.65,27.71,3600.0
2007-01-22 11:00:00,27.72,27.72,27.57,27.57,3000.0,27.72,27.72,27.57,27.57,3000.0
2007-01-22 11:10:00,27.6,27.61,27.54,27.55,1300.0,27.6,27.61,27.54,27.55,1300.0
2007-01-22 11:20:00,27.54,27.63,27.54,27.62,5900.0,27.54,27.63,27.54,27.62,5900.0
2007-01-22 11:30:00,27.62,27.7,27.6,27.62,6300.0,27.62,27.7,27.6,27.62,6300.0
2007-01-22 11:40:00,27.6,27.64,27.59,27.64,1100.0,27.6,27.64,27.59,27.64,1100.0
2007-01-22 11:50:00,27.64,27.65,27.6,27.65,1300.0,27.64,27.65,27.6,27.65,1300.0
2007-01-22 12:00:00,27.65,27.68,27.64,27.65,3600.0,27.65,27.68,27.64,27.65,3600.0
2007-01-22 12:10:00,27.65,27.72,27.65,27.72,3400.0,27.65,27.72,27.65,27.72,3400.0
2007-01-22 12:20:00,27.79,27.79,27.67,27.71,3600.0,27.79,27.79,27.67,27.71,3600.0
2007-01-22 12:30:00,27.71,27.73,27.7,27.71,2500.0,27.71,27.73,27.7,27.71,2500.0
2007-01-22 12:40:00,27.74,27.74,27.71,27.71,1900.0,27.74,27.74,27.71,27.71,1900.0
2007-01-22 12:50:00,27.7,27.91,27.68,27.91,5800.0,27.7,27.91,27.68,27.91,5800.0
2007-01-22 13:00:00,27.92,27.92,27.88,27.91,4400.0,27.92,27.92,27.88,27.91,4400.0
2007-01-22 13:10:00,27.91,28.0,27.91,27.98,6600.0,27.91,28.0,27.91,27.98,6600.0
2007-01-22 13:20:00,27.95,27.99,27.8,27.99,55700.0,27.95,27.99,27.8,27.99,55700.0
2007-01-22 13:30:00,28.0,28.0,27.97,27.97,5500.0,28.0,28.0,27.97,27.97,5500.0
2007-01-22 13:40:00,28.0,28.0,27.91,27.91,6000.0,28.0,28.0,27.91,27.91,6000.0
2007-01-22 13:50:00,27.98,28.03,27.98,27.98,20800.0,27.98,28.03,27.98,27.98,20800.0
2007-01-22 14:00:00,27.98,28.0,27.91,28.0,4300.0,27.98,28.0,27.91,28.0,4300.0
2007-01-22 14:10:00,27.98,28.05,27.98,28.01,9100.0,27.98,28.05,27.98,28.01,9100.0
2007-01-22 14:20:00,28.0,28.05,28.0,28.01,1200.0,28.0,28.05,28.0,28.01,1200.0
2007-01-22 14:30:00,28.01,28.01,27.99,28.01,5600.0,28.01,28.01,27.99,28.01,5600.0
2007-01-22 14:40:00,28.04,28.13,28.04,28.1,5100.0,28.04,28.13,28.04,28.1,5100.0
2007-01-22 14:50:00,28.1,28.1,28.01,28.03,7800.0,28.1,28.1,28.01,28.03,7800.0
2007-01-22 15:00:00,28.02,28.02,28.0,28.0,9300.0,28.02,28.02,28.0,28.0,9300.0
2007-01-22 15:10:00,28.02,28.08,28.0,28.0,5000.0,28.02,28.08,28.0,28.0,5000.0
2007-01-22 15:20:00,28.0,28.05,28.0,28.05,8800.0,28.0,28.05,28.0,28.05,8800.0
2007-01-22 15:30:00,28.0,28.0,27.93,27.96,3200.0,28.0,28.0,27.93,27.96,3200.0
2007-01-22 15:40:00,27.97,28.02,27.94,28.02,5300.0,27.97,28.02,27.94,28.02,5300.0
2007-01-22 15:50:00,28.05,28.05,27.88,27.89,17300.0,28.05,28.05,27.88,27.89,17300.0
2007-01-23 09:30:00,28.0,28.15,27.87,28.15,7700.0,28.0,28.15,27.87,28.15,7700.0
2007-01-23 09:40:00,28.12,28.12,28.03,28.09,47100.0,28.12,28.12,28.03,28.09,47100.0
2007-01-23 09:50:00,28.13,28.24,28.09,28.24,2600.0,28.13,28.24,28.09,28.24,2600.0
2007-01-23 10:00:00,28.24,28.25,28.18,28.24,6400.0,28.24,28.25,28.18,28.24,6400.0
2007-01-23 10:10:00,28.22,28.25,28.15,28.21,4900.0,28.22,28.25,28.15,28.21,4900.0
2007-01-23 10:20:00,28.22,28.22,28.14,28.19,600.0,28.22,28.22,28.14,28.19,600.0
2007-01-23 10:30:00,28.19,28.22,28.16,28.21,10900.0,28.19,28.22,28.16,28.21,10900.0
2007-01-23 10:40:00,28.27,28.38,28.27,28.35,3800.0,28.27,28.38,28.27,28.35,3800.0
2007-01-23 10:50:00,28.38,28.54,28.37,28.53,16000.0,28.38,28.54,28.37,28.53,16000.0
2007-01-23 11:00:00,28.55,28.75,28.51,28.75,4900.0,28.55,28.75,28.51,28.75,4900.0
2007-01-23 11:10:00,28.75,28.75,28.7,28.7,11900.0,28.75,28.75,28.7,28.7,11900.0
2007-01-23 11:20:00,28.7,28.87,28.69,28.86,2100.0,28.7,28.87,28.69,28.86,2100.0
2007-01-23 11:30:00,28.87,28.98,28.84,28.93,15800.0,28.87,28.98,28.84,28.93,15800.0
2007-01-23 11:40:00,28.96,29.22,28.96,29.2,14400.0,28.96,29.22,28.96,29.2,14400.0
2007-01-23 11:50:00,29.15,29.2,28.98,29.2,7500.0,29.15,29.2,28.98,29.2,7500.0
2007-01-23 12:00:00,29.2,29.2,28.89,28.91,22000.0,29.2,29.2,28.89,28.91,22000.0
2007-01-23 12:10:00,28.94,29.16,28.82,29.11,36900.0,28.94,29.16,28.82,29.11,36900.0
2007-01-23 12:20:00,29.15,29.21,29.1,29.1,4800.0,29.15,29.21,29.1,29.1,4800.0
2007-01-23 12:30:00,29.09,29.13,28.88,28.91,11600.0,29.09,29.13,28.88,28.91,11600.0
2007-01-23 12:40:00,28.95,28.95,28.8,28.86,9300.0,28.95,28.95,28.8,28.86,9300.0
2007-01-23 12:50:00,28.87,29.0,28.87,29.0,5200.0,28.87,29.0,28.87,29.0,5200.0
2007-01-23 13:00:00,29.04,29.04,28.97,28.99,2500.0,29.04,29.04,28.97,28.99,2500.0
2007-01-23 13:10:00,28.99,29.09,28.99,29.0,3500.0,28.99,29.09,28.99,29.0,3500.0
2007-01-23 13:20:00,29.08,29.15,29.06,29.15,1600.0,29.08,29.15,29.06,29.15,1600.0
2007-01-23 13:30:00,29.15,29.2,28.99,28.99,9500.0,29.15,29.2,28.99,28.99,9500.0
2007-01-23 13:40:00,29.0,29.05,29.0,29.05,2500.0,29.0,29.05,29.0,29.05,2500.0
2007-01-23 13:50:00,29.05,29.18,29.05,29.13,13100.0,29.05,29.18,29.05,29.13,13100.0
2007-01-23 14:00:00,29.2,29.25,29.13,29.25,3800.0,29.2,29.25,29.13,29.25,3800.0
2007-01-23 14:10:00,29.26,29.38,29.06,29.06,39100.0,29.26,29.38,29.06,29.06,39100.0
2007-01-23 14:20:00,29.05,29.15,29.05,29.15,5000.0,29.05,29.15,29.05,29.15,5000.0
2007-01-23 14:30:00,29.11,29.18,29.06,29.15,5900.0,29.11,29.18,29.06,29.15,5900.0
2007-01-23 14:40:00,29.15,29.15,29.03,29.04,34800.0,29.15,29.15,29.03,29.04,34800.0
2007-01-23 14:50:00,29.02,29.02,28.93,29.01,23000.0,29.02,29.02,28.93,29.01,23000.0
2007-01-23 15:00:00,29.0,29.04,28.98,28.99,13200.0,29.0,29.04,28.98,28.99,13200.0
2007-01-23 15:10:00,28.98,28.99,28.9,28.94,12200.0,28.98,28.99,28.9,28.94,12200.0
2007-01-23 15:20:00,28.93,28.93,28.83,28.9,17200.0,28.93,28.93,28.83,28.9,17200.0
2007-01-23 15:30:00,28.82,28.92,28.82,28.88,14900.0,28.82,28.92,28.82,28.88,14900.0
2007-01-23 15:40:00,28.85,28.92,28.81,28.84,16900.0,28.85,28.92,28.81,28.84,16900.0
2007-01-23 15:50:00,28.84,28.88,28.75,28.88,14500.0,28.84,28.88,28.75,28.88,14500.0
2007-01-24 09:30:00,29.07,29.09,28.82,28.82,8000.0,29.07,29.09,28.82,28.82,8000.0
2007-01-24 09:40:00,28.8,28.8,28.5,28.55,6600.0,28.8,28.8,28.5,28.55,6600.0
2007-01-24 09:50:00,28.52,28.59,28.52,28.56,2500.0,28.52,28.59,28.52,28.56,2500.0
2007-01-24 10:00:00,28.55,28.57,28.45,28.5,5200.0,28.55,28.57,28.45,28.5,5200.0
2007-01-24 10:10:00,28.47,28.51,28.42,28.46,4100.0,28.47,28.51,28.42,28.46,4100.0
2007-01-24 10:20:00,28.48,28.69,28.48,28.65,9100.0,28.48,28.69,28.48,28.65,9100.0
2007-01-24 10:30:00,28.67,28.68,28.62,28.62,2900.0,28.67,28.68,28.62,28.62,2900.0
2007-01-24 10:40:00,28.61,28.68,28.58,28.68,4200.0,28.61,28.68,28.58,28.68,4200.0
2007-01-24 10:50:00,28.62,28.69,28.61,28.67,6300.0,28.62,28.69,28.61,28.67,6300.0
2007-01-24 11:00:00,28.69,28.7,28.69,28.69,2600.0,28.69,28.7,28.69,28.69,2600.0
2007-01-24 11:10:00,28.7,28.7,28.69,28.69,1000.0,28.7,28.7,28.69,28.69,1000.0
2007-01-24 11:20:00,28.7,28.7,28.66,28.7,4100.0,28.7,28.7,28.66,28.7,4100.0
2007-01-24 11:30:00,28.69,28.69,28.64,28.64,1000.0,28.69,28.69,28.64,28.64,1000.0
2007-01-24 11:40:00,28.64,28.66,28.58,28.6,1900.0,28.64,28.66,28.58,28.6,1900.0
2007-01-24 11:50:00,28.6,28.66,28.58,28.66,4200.0,28.6,28.66,28.58,28.66,4200.0
2007-01-24 12:00:00,28.66,28.7,28.66,28.7,1400.0,28.66,28.7,28.66,28.7,1400.0
2007-01-24 12:10:00,28.69,28.69,28.69,28.69,1400.0,28.69,28.69,28.69,28.69,1400.0
2007-01-24 12:20:00,28.7,28.7,28.69,28.69,1300.0,28.7,28.7,28.69,28.69,1300.0
2007-01-24 12:30:00,28.7,28.7,28.69,28.69,2100.0,28.7,28.7,28.69,28.69,2100.0
2007-01-24 12:40:00,28.69,28.7,28.68,28.69,4700.0,28.69,28.7,28.68,28.69,4700.0
2007-01-24 12:50:00,28.69,28.74,28.69,28.74,1400.0,28.69,28.74,28.69,28.74,1400.0
2007-01-24 13:00:00,28.75,28.79,28.74,28.78,2600.0,28.75,28.79,28.74,28.78,2600.0
2007-01-24 13:10:00,28.77,28.79,28.72,28.75,4400.0,28.77,28.79,28.72,28.75,4400.0
2007-01-24 13:20:00,28.75,28.81,28.69,28.75,12800.0,28.75,28.81,28.69,28.75,12800.0
2007-01-24 13:30:00,28.75,28.75,28.69,28.7,6200.0,28.75,28.75,28.69,28.7,6200.0
2007-01-24 13:40:00,28.72,28.73,28.71,28.73,2500.0,28.72,28.73,28.71,28.73,2500.0
2007-01-24 13:50:00,28.72,28.85,28.7,28.82,4800.0,28.72,28.85,28.7,28.82,4800.0
2007-01-24 14:00:00,28.85,28.86,28.82,28.82,9300.0,28.85,28.86,28.82,28.82,9300.0
2007-01-24 14:10:00,28.83,28.88,28.82,28.88,7300.0,28.83,28.88,28.82,28.88,7300.0
2007-01-24 14:20:00,28.88,28.94,28.87,28.92,9600.0,28.88,28.94,28.87,28.92,9600.0
2007-01-24 14:30:00,28.92,28.96,28.92,28.96,4900.0,28.92,28.96,28.92,28.96,4900.0
2007-01-24 14:40:00,28.95,29.13,28.94,28.94,11600.0,28.95,29.13,28.94,28.94,11600.0
2007-01-24 14:50:00,28.94,28.98,28.93,28.97,5800.0,28.94,28.98,28.93,28.97,5800.0
2007-01-24 15:00:00,28.97,29.06,28.96,29.02,11000.0,28.97,29.06,28.96,29.02,11000.0
2007-01-24 15:10:00,29.03,29.04,29.02,29.03,3100.0,29.03,29.04,29.02,29.03,3100.0
2007-01-24 15:20:00,29.03,29.07,29.02,29.03,6800.0,29.03,29.07,29.02,29.03,6800.0
2007-01-24 15:30:00,29.04,29.06,28.95,28.95,4600.0,29.04,29.06,28.95,28.95,4600.0
2007-01-24 15:40:00,28.94,29.04,28.8,29.02,6400.0,28.94,29.04,28.8,29.02,6400.0
2007-01-24 15:50:00,29.0,29.11,28.96,29.05,3800.0,29.0,29.11,28.96,29.05,3800.0
2007-01-25 09:30:00,29.21,29.35,29.21,29.34,4700.0,29.21,29.35,29.21,29.34,4700.0
2007-01-25 09:40:00,29.36,29.46,29.24,29.35,6600.0,29.36,29.46,29.24,29.35,6600.0
2007-01-25 09:50:00,29.4,29.45,29.28,29.39,5100.0,29.4,29.45,29.28,29.39,5100.0
2007-01-25 10:00:00,29.38,29.41,29.33,29.39,5100.0,29.38,29.41,29.33,29.39,5100.0
2007-01-25 10:10:00,29.45,29.55,29.45,29.53,3700.0,29.45,29.55,29.45,29.53,3700.0
2007-01-25 10:20:00,29.54,29.54,29.5,29.5,1500.0,29.54,29.54,29.5,29.5,1500.0
2007-01-25 10:30:00,29.5,29.51,29.44,29.44,1700.0,29.5,29.51,29.44,29.44,1700.0
2007-01-25 10:40:00,29.37,29.42,29.37,29.39,1900.0,29.37,29.42,29.37,29.39,1900.0
2007-01-25 10:50:00,29.39,29.56,29.39,29.54,4300.0,29.39,29.56,29.39,29.54,4300.0
2007-01-25 11:00:00,29.55,29.61,29.51,29.61,2700.0,29.55,29.61,29.51,29.61,2700.0
2007-01-25 11:10:00,29.62,29.65,29.57,29.61,4600.0,29.62,29.65,29.57,29.61,4600.0
2007-01-25 11:20:00,29.61,29.65,29.6,29.64,5900.0,29.61,29.65,29.6,29.64,5900.0
2007-01-25 11:30:00,29.64,29.71,29.58,29.69,6700.0,29.64,29.71,29.58,29.69,6700.0
2007-01-25 11:40:00,29.7,29.87,29.69,29.86,5700.0,29.7,29.87,29.69,29.86,5700.0
2007-01-25 11:50:00,29.86,29.94,29.78,29.84,7700.0,29.86,29.94,29.78,29.84,7700.0
2007-01-25 12:00:00,29.84,29.9,29.83,29.88,2500.0,29.84,29.9,29.83,29.88,2500.0
2007-01-25 12:10:00,29.86,29.86,29.8,29.81,4500.0,29.86,29.86,29.8,29.81,4500.0
2007-01-25 12:20:00,29.83,30.12,29.83,30.12,14100.0,29.83,30.12,29.83,30.12,14100.0
2007-01-25 12:30:00,30.1,30.3,30.05,30.15,16800.0,30.1,30.3,30.05,30.15,16800.0
2007-01-25 12:40:00,30.13,30.13,30.0,30.02,5600.0,30.13,30.13,30.0,30.02,5600.0
2007-01-25 12:50:00,29.99,30.0,29.83,29.88,14800.0,29.99,30.0,29.83,29.88,14800.0
2007-01-25 13:00:00,29.85,29.85,29.6,29.81,17900.0,29.85,29.85,29.6,29.81,17900.0
2007-01-25 13:10:00,29.77,29.78,29.62,29.71,23500.0,29.77,29.78,29.62,29.71,23500.0
2007-01-25 13:20:00,29.71,29.83,29.66,29.81,1800.0,29.71,29.83,29.66,29.81,1800.0
2007-01-25 13:30:00,29.81,29.81,29.72,29.77,2200.0,29.81,29.81,29.72,29.77,2200.0
2007-01-25 13:40:00,29.77,29.8,29.67,29.75,3900.0,29.77,29.8,29.67,29.75,3900.0
2007-01-25 13:50:00,29.75,29.76,29.65,29.73,37000.0,29.75,29.76,29.65,29.73,37000.0
2007-01-25 14:00:00,29.6,29.62,29.55,29.55,25700.0,29.6,29.62,29.55,29.55,25700.0
2007-01-25 14:10:00,29.55,29.72,29.53,29.6,4200.0,29.55,29.72,29.53,29.6,4200.0
2007-01-25 14:20:00,29.59,29.59,29.46,29.55,1100.0,29.59,29.59,29.46,29.55,1100.0
2007-01-25 14:30:00,29.53,29.71,29.53,29.59,2100.0,29.53,29.71,29.53,29.59,2100.0
2007-01-25 14:40:00,29.57,29.71,29.57,29.63,3000.0,29.57,29.71,29.57,29.63,3000.0
2007-01-25 14:50:00,29.7,29.7,29.58,29.6,9200.0,29.7,29.7,29.58,29.6,9200.0
2007-01-25 15:00:00,29.6,29.63,29.48,29.5,10900.0,29.6,29.63,29.48,29.5,10900.0
2007-01-25 15:10:00,29.54,29.56,29.48,29.49,10800.0,29.54,29.56,29.48,29.49,10800.0
2007-01-25 15:20:00,29.49,29.5,29.4,29.4,27400.0,29.49,29.5,29.4,29.4,27400.0
2007-01-25 15:30:00,29.4,29.44,29.35,29.41,12400.0,29.4,29.44,29.35,29.41,12400.0
2007-01-25 15:40:00,29.41,29.52,29.35,29.44,21600.0,29.41,29.52,29.35,29.44,21600.0
2007-01-25 15:50:00,29.44,29.52,29.33,29.43,37600.0,29.44,29.52,29.33,29.43,37600.0
2007-01-26 09:30:00,29.71,29.73,29.44,29.46,5100.0,29.71,29.73,29.44,29.46,5100.0
2007-01-26 09:40:00,29.43,29.43,29.29,29.41,7700.0,29.43,29.43,29.29,29.41,7700.0
2007-01-26 09:50:00,29.33,29.38,29.28,29.38,2200.0,29.33,29.38,29.28,29.38,2200.0
2007-01-26 10:00:00,29.4,29.4,29.18,29.18,5100.0,29.4,29.4,29.18,29.18,5100.0
2007-01-26 10:10:00,29.28,29.28,29.12,29.12,700.0,29.28,29.28,29.12,29.12,700.0
2007-01-26 10:20:00,29.12,29.14,29.11,29.13,1200.0,29.12,29.14,29.11,29.13,1200.0
2007-01-26 10:30:00,29.11,29.11,29.11,29.11,100.0,29.11,29.11,29.11,29.11,100.0
2007-01-26 10:40:00,29.11,29.12,28.98,29.05,3000.0,29.11,29.12,28.98,29.05,3000.0
2007-01-26 10:50:00,29.03,29.03,28.99,29.01,1700.0,29.03,29.03,28.99,29.01,1700.0
2007-01-26 11:00:00,28.98,29.03,28.93,29.03,7300.0,28.98,29.03,28.93,29.03,7300.0
2007-01-26 11:10:00,28.98,29.12,28.98,29.12,2700.0,28.98,29.12,28.98,29.12,2700.0
2007-01-26 11:20:00,29.12,29.12,28.96,28.96,2400.0,29.12,29.12,28.96,28.96,2400.0
2007-01-26 11:30:00,28.99,29.09,28.99,29.02,1300.0,28.99,29.09,28.99,29.02,1300.0
2007-01-26 11:40:00,29.01,29.03,28.99,28.99,2900.0,29.01,29.03,28.99,28.99,2900.0
2007-01-26 11:50:00,28.98,29.0,28.96,29.0,1800.0,28.98,29.0,28.96,29.0,1800.0
2007-01-26 12:00:00,28.99,29.05,28.99,29.03,5300.0,28.99,29.05,28.99,29.03,5300.0
2007-01-26 12:10:00,29.05,29.06,29.02,29.04,11500.0,29.05,29.06,29.02,29.04,11500.0
2007-01-26 12:20:00,29.04,29.04,28.95,28.95,3100.0,29.04,29.04,28.95,28.95,3100.0
2007-01-26 12:30:00,28.99,28.99,28.99,28.99,100.0,28.99,28.99,28.99,28.99,100.0
2007-01-26 12:40:00,28.99,29.0,28.95,29.0,500.0,28.99,29.0,28.95,29.0,500.0
2007-01-26 12:50:00,28.96,28.96,28.95,28.96,300.0,28.96,28.96,28.95,28.96,300.0
2007-01-26 13:00:00,28.96,28.99,28.96,28.97,1700.0,28.96,28.99,28.96,28.97,1700.0
2007-01-26 13:10:00,28.98,28.98,28.89,28.96,5100.0,28.98,28.98,28.89,28.96,5100.0
2007-01-26 13:20:00,28.96,28.96,28.94,28.94,200.0,28.96,28.96,28.94,28.94,200.0
2007-01-26 13:30:00,28.96,29.0,28.96,29.0,3400.0,28.96,29.0,28.96,29.0,3400.0
2007-01-26 13:40:00,28.98,29.0,28.98,29.0,400.0,28.98,29.0,28.98,29.0,400.0
2007-01-26 13:50:00,29.0,29.0,28.94,28.98,5400.0,29.0,29.0,28.94,28.98,5400.0
2007-01-26 14:00:00,28.99,29.01,28.96,28.96,4700.0,28.99,29.01,28.96,28.96,4700.0
2007-01-26 14:10:00,29.03,29.06,28.97,29.04,5800.0,29.03,29.06,28.97,29.04,5800.0
2007-01-26 14:20:00,29.06,29.06,28.99,29.02,9300.0,29.06,29.06,28.99,29.02,9300.0
2007-01-26 14:30:00,29.01,29.03,29.0,29.03,2000.0,29.01,29.03,29.0,29.03,2000.0
2007-01-26 14:40:00,29.01,29.02,28.99,29.01,3600.0,29.01,29.02,28.99,29.01,3600.0
2007-01-26 14:50:00,28.99,29.06,28.98,29.05,9600.0,28.99,29.06,28.98,29.05,9600.0
2007-01-26 15:00:00,29.0,29.06,28.99,29.04,3600.0,29.0,29.06,28.99,29.04,3600.0
2007-01-26 15:10:00,29.05,29.15,29.05,29.09,10600.0,29.05,29.15,29.05,29.09,10600.0
2007-01-26 15:20:00,29.13,29.13,29.02,29.04,13700.0,29.13,29.13,29.02,29.04,13700.0
2007-01-26 15:30:00,29.1,29.12,28.98,29.08,10600.0,29.1,29.12,28.98,29.08,10600.0
2007-01-26 15:40:00,29.05,29.2,29.0,29.18,23500.0,29.05,29.2,29.0,29.18,23500.0
2007-01-26 15:50:00,29.18,29.22,29.08,29.08,22200.0,29.18,29.22,29.08,29.08,22200.0
2007-01-29 09:30:00,29.15,29.4,29.0,29.3,8100.0,29.15,29.4,29.0,29.3,8100.0
2007-01-29 09:40:00,29.21,29.23,29.02,29.15,4600.0,29.21,29.23,29.02,29.15,4600.0
2007-01-29 09:50:00,29.26,29.4,29.2,29.4,8000.0,29.26,29.4,29.2,29.4,8000.0
2007-01-29 10:00:00,29.4,29.56,29.34,29.56,4700.0,29.4,29.56,29.34,29.56,4700.0
2007-01-29 10:10:00,29.58,29.64,29.53,29.63,12900.0,29.58,29.64,29.53,29.63,12900.0
2007-01-29 10:20:00,29.63,30.13,29.57,30.1,32000.0,29.63,30.13,29.57,30.1,32000.0
2007-01-29 10:30:00,30.1,30.15,30.07,30.08,4400.0,30.1,30.15,30.07,30.08,4400.0
2007-01-29 10:40:00,30.08,30.28,30.08,30.26,21800.0,30.08,30.28,30.08,30.26,21800.0
2007-01-29 10:50:00,30.19,30.3,30.12,30.21,14000.0,30.19,30.3,30.12,30.21,14000.0
2007-01-29 11:00:00,30.19,30.75,30.18,30.58,59900.0,30.19,30.75,30.18,30.58,59900.0
2007-01-29 11:10:00,30.64,30.88,30.61,30.85,21800.0,30.64,30.88,30.61,30.85,21800.0
2007-01-29 11:20:00,30.88,30.89,30.57,30.57,8200.0,30.88,30.89,30.57,30.57,8200.0
2007-01-29 11:30:00,30.61,31.13,30.58,31.0,42400.0,30.61,31.13,30.58,31.0,42400.0
2007-01-29 11:40:00,31.0,31.24,30.95,31.09,8400.0,31.0,31.24,30.95,31.09,8400.0
2007-01-29 11:50:00,31.15,31.26,31.12,31.26,7800.0,31.15,31.26,31.12,31.26,7800.0
2007-01-29 12:00:00,31.3,31.44,31.01,31.01,25700.0,31.3,31.44,31.01,31.01,25700.0
2007-01-29 12:10:00,31.05,31.05,30.8,30.81,6400.0,31.05,31.05,30.8,30.81,6400.0
2007-01-29 12:20:00,30.87,31.13,30.86,31.13,15500.0,30.87,31.13,30.86,31.13,15500.0
2007-01-29 12:30:00,31.13,31.15,31.02,31.02,6000.0,31.13,31.15,31.02,31.02,6000.0
2007-01-29 12:40:00,31.02,31.02,30.95,31.01,10400.0,31.02,31.02,30.95,31.01,10400.0
2007-01-29 12:50:00,31.0,31.03,30.99,30.99,3100.0,31.0,31.03,30.99,30.99,3100.0
2007-01-29 13:00:00,30.98,31.01,30.94,30.95,6700.0,30.98,31.01,30.94,30.95,6700.0
2007-01-29 13:10:00,30.88,30.88,30.75,30.81,7300.0,30.88,30.88,30.75,30.81,7300.0
2007-01-29 13:20:00,30.81,30.83,30.8,30.83,2100.0,30.81,30.83,30.8,30.83,2100.0
2007-01-29 13:30:00,30.82,30.87,30.82,30.87,1800.0,30.82,30.87,30.82,30.87,1800.0
2007-01-29 13:40:00,30.86,30.87,30.82,30.86,2300.0,30.86,30.87,30.82,30.86,2300.0
2007-01-29 13:50:00,30.82,30.94,30.82,30.82,18000.0,30.82,30.94,30.82,30.82,18000.0
2007-01-29 14:00:00,30.82,30.85,30.82,30.85,16900.0,30.82,30.85,30.82,30.85,16900.0
2007-01-29 14:10:00,30.82,30.94,30.82,30.94,11300.0,30.82,30.94,30.82,30.94,11300.0
2007-01-29 14:20:00,30.95,31.04,30.94,31.0,29400.0,30.95,31.04,30.94,31.0,29400.0
2007-01-29 14:30:00,31.0,31.05,30.97,31.0,9500.0,31.0,31.05,30.97,31.0,9500.0
2007-01-29 14:40:00,31.01,31.32,31.01,31.3,9100.0,31.01,31.32,31.01,31.3,9100.0
2007-01-29 14:50:00,31.3,31.44,31.16,31.16,8200.0,31.3,31.44,31.16,31.16,8200.0
2007-01-29 15:00:00,31.16,31.16,31.02,31.02,12500.0,31.16,31.16,31.02,31.02,12500.0
2007-01-29 15:10:00,31.03,31.04,30.98,31.0,5300.0,31.03,31.04,30.98,31.0,5300.0
2007-01-29 15:20:00,31.02,31.07,31.02,31.07,4400.0,31.02,31.07,31.02,31.07,4400.0
2007-01-29 15:30:00,31.07,31.1,31.07,31.08,10200.0,31.07,31.1,31.07,31.08,10200.0
2007-01-29 15:40:00,31.1,31.1,31.09,31.09,10600.0,31.1,31.1,31.09,31.09,10600.0
2007-01-29 15:50:00,31.09,31.28,31.09,31.15,17600.0,31.09,31.28,31.09,31.15,17600.0
2007-01-30 09:30:00,30.93,31.12,30.78,31.1,25500.0,30.93,31.12,30.78,31.1,25500.0
2007-01-30 09:40:00,31.1,31.1,30.93,30.93,8200.0,31.1,31.1,30.93,30.93,8200.0
2007-01-30 09:50:00,31.03,31.1,30.94,31.05,8600.0,31.03,31.1,30.94,31.05,8600.0
2007-01-30 10:00:00,31.04,31.74,31.03,31.64,23800.0,31.04,31.74,31.03,31.64,23800.0
2007-01-30 10:10:00,31.61,32.05,31.5,32.05,29000.0,31.61,32.05,31.5,32.05,29000.0
2007-01-30 10:20:00,32.05,32.38,31.96,32.1,38600.0,32.05,32.38,31.96,32.1,38600.0
2007-01-30 10:30:00,32.12,32.12,31.98,32.07,17700.0,32.12,32.12,31.98,32.07,17700.0
2007-01-30 10:40:00,32.11,32.11,31.96,31.96,33500.0,32.11,32.11,31.96,31.96,33500.0
2007-01-30 10:50:00,31.95,32.23,31.93,32.22,19200.0,31.95,32.23,31.93,32.22,19200.0
2007-01-30 11:00:00,32.22,32.29,32.11,32.29,8300.0,32.22,32.29,32.11,32.29,8300.0
2007-01-30 11:10:00,32.24,32.7,32.2,32.69,23200.0,32.24,32.7,32.2,32.69,23200.0
2007-01-30 11:20:00,32.7,32.8,32.62,32.65,45700.0,32.7,32.8,32.62,32.65,45700.0
2007-01-30 11:30:00,32.68,32.91,32.65,32.84,20100.0,32.68,32.91,32.65,32.84,20100.0
2007-01-30 11:40:00,32.87,33.3,32.83,33.29,22200.0,32.87,33.3,32.83,33.29,22200.0
2007-01-30 11:50:00,33.25,33.41,33.12,33.35,21400.0,33.25,33.41,33.12,33.35,21400.0
2007-01-30 12:00:00,33.34,33.89,33.29,33.37,66000.0,33.34,33.89,33.29,33.37,66000.0
2007-01-30 12:10:00,33.37,33.43,33.19,33.19,35800.0,33.37,33.43,33.19,33.19,35800.0
2007-01-30 12:20:00,33.17,33.23,32.81,32.95,33700.0,33.17,33.23,32.81,32.95,33700.0
2007-01-30 12:30:00,33.19,33.19,32.76,32.76,22800.0,33.19,33.19,32.76,32.76,22800.0
2007-01-30 12:40:00,32.75,32.75,32.27,32.37,37600.0,32.75,32.75,32.27,32.37,37600.0
2007-01-30 12:50:00,32.27,32.37,32.07,32.09,23900.0,32.27,32.37,32.07,32.09,23900.0
2007-01-30 13:00:00,32.07,32.12,31.85,31.86,18600.0,32.07,32.12,31.85,31.86,18600.0
2007-01-30 13:10:00,31.86,32.15,31.86,32.12,9600.0,31.86,32.15,31.86,32.12,9600.0
2007-01-30 13:20:00,32.12,32.28,32.11,32.11,15200.0,32.12,32.28,32.11,32.11,15200.0
2007-01-30 13:30:00,32.1,32.35,31.98,32.35,13600.0,32.1,32.35,31.98,32.35,13600.0
2007-01-30 13:40:00,32.34,32.51,32.33,32.46,15000.0,32.34,32.51,32.33,32.46,15000.0
2007-01-30 13:50:00,32.49,32.49,32.38,32.43,5100.0,32.49,32.49,32.38,32.43,5100.0
2007-01-30 14:00:00,32.42,32.45,32.39,32.42,2600.0,32.42,32.45,32.39,32.42,2600.0
2007-01-30 14:10:00,32.43,32.59,32.41,32.56,4300.0,32.43,32.59,32.41,32.56,4300.0
2007-01-30 14:20:00,32.57,32.57,32.46,32.48,7200.0,32.57,32.57,32.46,32.48,7200.0
2007-01-30 14:30:00,32.5,32.66,32.47,32.63,7100.0,32.5,32.66,32.47,32.63,7100.0
2007-01-30 14:40:00,32.63,32.91,32.62,32.8,17000.0,32.63,32.91,32.62,32.8,17000.0
2007-01-30 14:50:00,32.8,32.95,32.69,32.95,10500.0,32.8,32.95,32.69,32.95,10500.0
2007-01-30 15:00:00,32.95,33.11,32.8,33.02,19600.0,32.95,33.11,32.8,33.02,19600.0
2007-01-30 15:10:00,33.07,33.07,32.79,32.79,3800.0,33.07,33.07,32.79,32.79,3800.0
2007-01-30 15:20:00,32.79,33.0,32.79,33.0,11700.0,32.79,33.0,32.79,33.0,11700.0
2007-01-30 15:30:00,33.0,33.0,32.8,32.8,15300.0,33.0,33.0,32.8,32.8,15300.0
2007-01-30 15:40:00,32.8,32.8,32.61,32.68,10700.0,32.8,32.8,32.61,32.68,10700.0
2007-01-30 15:50:00,32.69,32.8,32.58,32.72,41600.0,32.69,32.8,32.58,32.72,41600.0
2007-01-31 09:30:00,33.19,33.2,32.06,32.28,9300.0,33.19,33.2,32.06,32.28,9300.0
2007-01-31 09:40:00,32.3,32.45,32.28,32.4,6400.0,32.3,32.45,32.28,32.4,6400.0
2007-01-31 09:50:00,32.4,32.68,32.37,32.49,20700.0,32.4,32.68,32.37,32.49,20700.0
2007-01-31 10:00:00,32.47,32.6,32.43,32.45,5600.0,32.47,32.6,32.43,32.45,5600.0
2007-01-31 10:10:00,32.47,32.5,32.41,32.48,5900.0,32.47,32.5,32.41,32.48,5900.0
2007-01-31 10:20:00,32.48,32.55,32.46,32.54,24300.0,32.48,32.55,32.46,32.54,24300.0
2007-01-31 10:30:00,32.56,33.09,32.56,33.09,15100.0,32.56,33.09,32.56,33.09,15100.0
2007-01-31 10:40:00,33.13,33.13,32.87,32.89,29500.0,33.13,33.13,32.87,32.89,29500.0
2007-01-31 10:50:00,32.89,32.9,32.56,32.6,16500.0,32.89,32.9,32.56,32.6,16500.0
2007-01-31 11:00:00,32.59,32.6,32.5,32.5,10900.0,32.59,32.6,32.5,32.5,10900.0
2007-01-31 11:10:00,32.48,32.53,32.43,32.51,13300.0,32.48,32.53,32.43,32.51,13300.0
2007-01-31 11:20:00,32.51,32.73,32.51,32.7,4800.0,32.51,32.73,32.51,32.7,4800.0
2007-01-31 11:30:00,32.71,32.96,32.71,32.78,9600.0,32.71,32.96,32.71,32.78,9600.0
2007-01-31 11:40:00,32.7,32.72,32.6,32.61,3700.0,32.7,32.72,32.6,32.61,3700.0
2007-01-31 11:50:00,32.6,32.65,32.6,32.63,1800.0,32.6,32.65,32.6,32.63,1800.0
2007-01-31 12:00:00,32.63,32.64,32.55,32.56,4100.0,32.63,32.64,32.55,32.56,4100.0
2007-01-31 12:10:00,32.55,32.69,32.53,32.61,4600.0,32.55,32.69,32.53,32.61,4600.0
2007-01-31 12:20:00,32.6,32.6,32.5,32.5,3700.0,32.6,32.6,32.5,32.5,3700.0
2007-01-31 12:30:00,32.52,32.6,32.48,32.55,9200.0,32.52,32.6,32.48,32.55,9200.0
2007-01-31 12:40:00,32.53,32.55,32.51,32.51,3100.0,32.53,32.55,32.51,32.51,3100.0
2007-01-31 12:50:00,32.5,32.55,32.4,32.54,12300.0,32.5,32.55,32.4,32.54,12300.0
2007-01-31 13:00:00,32.51,32.57,32.41,32.41,6700.0,32.51,32.57,32.41,32.41,6700.0
2007-01-31 13:10:00,32.43,32.43,32.41,32.41,2200.0,32.43,32.43,32.41,32.41,2200.0
2007-01-31 13:20:00,32.41,32.46,32.39,32.42,5400.0,32.41,32.46,32.39,32.42,5400.0
2007-01-31 13:30:00,32.42,32.56,32.39,32.44,11700.0,32.42,32.56,32.39,32.44,11700.0
2007-01-31 13:40:00,32.43,32.45,32.39,32.39,4300.0,32.43,32.45,32.39,32.39,4300.0
2007-01-31 13:50:00,32.39,32.4,32.33,32.35,9900.0,32.39,32.4,32.33,32.35,9900.0
2007-01-31 14:00:00,32.32,32.52,32.26,32.52,7400.0,32.32,32.52,32.26,32.52,7400.0
2007-01-31 14:10:00,32.52,33.14,32.52,33.05,17500.0,32.52,33.14,32.52,33.05,17500.0
2007-01-31 14:20:00,33.06,33.1,33.0,33.0,18200.0,33.06,33.1,33.0,33.0,18200.0
2007-01-31 14:30:00,33.0,33.0,32.85,32.85,13000.0,33.0,33.0,32.85,32.85,13000.0
2007-01-31 14:40:00,32.85,32.92,32.74,32.92,6200.0,32.85,32.92,32.74,32.92,6200.0
2007-01-31 14:50:00,32.92,33.0,32.87,32.94,18100.0,32.92,33.0,32.87,32.94,18100.0
2007-01-31 15:00:00,32.95,33.0,32.92,32.96,13200.0,32.95,33.0,32.92,32.96,13200.0
2007-01-31 15:10:00,33.0,33.0,32.66,32.7,14400.0,33.0,33.0,32.66,32.7,14400.0
2007-01-31 15:20:00,32.71,32.72,32.66,32.71,6300.0,32.71,32.72,32.66,32.71,6300.0
2007-01-31 15:30:00,32.73,32.78,32.45,32.54,12600.0,32.73,32.78,32.45,32.54,12600.0
2007-01-31 15:40:00,32.54,32.54,32.38,32.45,14000.0,32.54,32.54,32.38,32.45,14000.0
2007-01-31 15:50:00,32.47,32.51,32.31,32.32,26000.0,32.47,32.51,32.31,32.32,26000.0
2007-02-01 09:30:00,32.53,33.03,32.5,32.81,4300.0,32.53,33.03,32.5,32.81,4300.0
2007-02-01 09:40:00,32.84,32.87,32.76,32.82,2700.0,32.84,32.87,32.76,32.82,2700.0
2007-02-01 09:50:00,32.8,32.82,32.64,32.64,1300.0,32.8,32.82,32.64,32.64,1300.0
2007-02-01 10:00:00,32.62,32.77,32.55,32.77,2000.0,32.62,32.77,32.55,32.77,2000.0
2007-02-01 10:10:00,32.76,32.76,32.59,32.59,2200.0,32.76,32.76,32.59,32.59,2200.0
2007-02-01 10:20:00,32.58,32.58,32.45,32.5,1500.0,32.58,32.58,32.45,32.5,1500.0
2007-02-01 10:30:00,32.43,32.54,32.42,32.54,2400.0,32.43,32.54,32.42,32.54,2400.0
2007-02-01 10:40:00,32.54,32.82,32.53,32.79,2900.0,32.54,32.82,32.53,32.79,2900.0
2007-02-01 10:50:00,32.79,32.8,32.77,32.8,1400.0,32.79,32.8,32.77,32.8,1400.0
2007-02-01 11:00:00,32.79,32.79,32.64,32.68,3300.0,32.79,32.79,32.64,32.68,3300.0
2007-02-01 11:10:00,32.69,32.69,32.38,32.38,4900.0,32.69,32.69,32.38,32.38,4900.0
2007-02-01 11:20:00,32.39,32.39,32.09,32.1,4500.0,32.39,32.39,32.09,32.1,4500.0
2007-02-01 11:30:00,32.13,32.25,32.13,32.19,6800.0,32.13,32.25,32.13,32.19,6800.0
2007-02-01 11:40:00,32.21,32.22,32.16,32.2,4500.0,32.21,32.22,32.16,32.2,4500.0
2007-02-01 11:50:00,32.2,32.35,32.2,32.25,3400.0,32.2,32.35,32.2,32.25,3400.0
2007-02-01 12:00:00,32.29,32.3,32.25,32.25,1000.0,32.29,32.3,32.25,32.25,1000.0
2007-02-01 12:10:00,32.27,32.3,32.27,32.28,2600.0,32.27,32.3,32.27,32.28,2600.0
2007-02-01 12:20:00,32.19,32.26,32.15,32.15,400.0,32.19,32.26,32.15,32.15,400.0
2007-02-01 12:30:00,32.25,32.25,32.16,32.23,4200.0,32.25,32.25,32.16,32.23,4200.0
2007-02-01 12:40:00,32.23,32.25,32.16,32.16,2600.0,32.23,32.25,32.16,32.16,2600.0
2007-02-01 12:50:00,32.19,32.2,32.17,32.17,2600.0,32.19,32.2,32.17,32.17,2600.0
2007-02-01 13:00:00,32.19,32.21,32.19,32.21,500.0,32.19,32.21,32.19,32.21,500.0
2007-02-01 13:10:00,32.25,32.27,32.22,32.22,1500.0,32.25,32.27,32.22,32.22,1500.0
2007-02-01 13:20:00,32.31,32.31,32.29,32.29,400.0,32.31,32.31,32.29,32.29,400.0
2007-02-01 13:30:00,32.31,32.4,32.28,32.29,700.0,32.31,32.4,32.28,32.29,700.0
2007-02-01 13:40:00,32.37,32.46,32.3,32.46,1400.0,32.37,32.46,32.3,32.46,1400.0
2007-02-01 13:50:00,32.45,32.61,32.45,32.61,3800.0,32.45,32.61,32.45,32.61,3800.0
2007-02-01 14:00:00,32.63,32.63,32.55,32.55,10300.0,32.63,32.63,32.55,32.55,10300.0
2007-02-01 14:10:00,32.56,32.57,32.53,32.55,1400.0,32.56,32.57,32.53,32.55,1400.0
2007-02-01 14:20:00,32.55,32.63,32.54,32.61,2500.0,32.55,32.63,32.54,32.61,2500.0
2007-02-01 14:30:00,32.69,32.75,32.67,32.7,4500.0,32.69,32.75,32.67,32.7,4500.0
2007-02-01 14:40:00,32.7,32.7,32.63,32.69,3200.0,32.7,32.7,32.63,32.69,3200.0
2007-02-01 14:50:00,32.7,32.7,32.61,32.61,700.0,32.7,32.7,32.61,32.61,700.0
2007-02-01 15:00:00,32.64,32.7,32.61,32.66,2300.0,32.64,32.7,32.61,32.66,2300.0
2007-02-01 15:10:00,32.66,32.75,32.66,32.75,2100.0,32.66,32.75,32.66,32.75,2100.0
2007-02-01 15:20:00,32.76,32.79,32.74,32.78,7000.0,32.76,32.79,32.74,32.78,7000.0
2007-02-01 15:30:00,32.78,32.8,32.71,32.74,3600.0,32.78,32.8,32.71,32.74,3600.0
2007-02-01 15:40:00,32.73,32.76,32.51,32.65,24100.0,32.73,32.76,32.51,32.65,24100.0
2007-02-01 15:50:00,32.66,32.67,32.62,32.64,7400.0,32.66,32.67,32.62,32.64,7400.0
2007-02-02 09:30:00,32.79,33.19,32.79,32.87,14100.0,32.79,33.19,32.79,32.87,14100.0
2007-02-02 09:40:00,32.85,32.85,32.7,32.8,4700.0,32.85,32.85,32.7,32.8,4700.0
2007-02-02 09:50:00,32.81,32.81,32.77,32.77,1600.0,32.81,32.81,32.77,32.77,1600.0
2007-02-02 10:00:00,32.8,32.85,32.78,32.8,5200.0,32.8,32.85,32.78,32.8,5200.0
2007-02-02 10:10:00,32.85,32.96,32.83,32.96,14600.0,32.85,32.96,32.83,32.96,14600.0
2007-02-02 10:20:00,32.97,32.97,32.87,32.9,15200.0,32.97,32.97,32.87,32.9,15200.0
2007-02-02 10:30:00,32.89,32.96,32.89,32.96,8300.0,32.89,32.96,32.89,32.96,8300.0
2007-02-02 10:40:00,32.98,33.04,32.9,32.95,38700.0,32.98,33.04,32.9,32.95,38700.0
2007-02-02 10:50:00,32.95,32.96,32.85,32.85,13100.0,32.95,32.96,32.85,32.85,13100.0
2007-02-02 11:00:00,32.85,32.85,32.66,32.66,4300.0,32.85,32.85,32.66,32.66,4300.0
2007-02-02 11:10:00,32.65,32.9,32.65,32.9,11900.0,32.65,32.9,32.65,32.9,11900.0
2007-02-02 11:20:00,32.9,32.9,32.84,32.85,33800.0,32.9,32.9,32.84,32.85,33800.0
2007-02-02 11:30:00,32.84,32.88,32.8,32.8,8200.0,32.84,32.88,32.8,32.8,8200.0
2007-02-02 11:40:00,32.8,32.8,32.77,32.77,5200.0,32.8,32.8,32.77,32.77,5200.0
2007-02-02 11:50:00,32.78,32.78,32.77,32.77,900.0,32.78,32.78,32.77,32.77,900.0
2007-02-02 12:00:00,32.8,32.8,32.79,32.8,1900.0,32.8,32.8,32.79,32.8,1900.0
2007-02-02 12:10:00,32.8,32.8,32.78,32.78,1500.0,32.8,32.8,32.78,32.78,1500.0
2007-02-02 12:20:00,32.8,32.8,32.8,32.8,5000.0,32.8,32.8,32.8,32.8,5000.0
2007-02-02 12:30:00,32.78,32.78,32.76,32.77,2100.0,32.78,32.78,32.76,32.77,2100.0
2007-02-02 12:40:00,32.79,32.81,32.78,32.8,16600.0,32.79,32.81,32.78,32.8,16600.0
2007-02-02 12:50:00,32.8,32.8,32.75,32.75,2200.0,32.8,32.8,32.75,32.75,2200.0
2007-02-02 13:00:00,32.75,32.75,32.72,32.72,300.0,32.75,32.75,32.72,32.72,300.0
2007-02-02 13:10:00,32.75,32.75,32.75,32.75,100.0,32.75,32.75,32.75,32.75,100.0
2007-02-02 13:20:00,32.74,32.74,32.65,32.65,4000.0,32.74,32.74,32.65,32.65,4000.0
2007-02-02 13:30:00,32.64,32.7,32.64,32.68,10200.0,32.64,32.7,32.64,32.68,10200.0
2007-02-02 13:40:00,32.65,32.67,32.51,32.51,59100.0,32.65,32.67,32.51,32.51,59100.0
2007-02-02 13:50:00,32.51,32.54,32.46,32.46,2300.0,32.51,32.54,32.46,32.46,2300.0
2007-02-02 14:00:00,32.46,32.48,32.17,32.22,6500.0,32.46,32.48,32.17,32.22,6500.0
2007-02-02 14:10:00,32.23,32.3,32.16,32.25,11100.0,32.23,32.3,32.16,32.25,11100.0
2007-02-02 14:20:00,32.22,32.22,31.86,31.9,18500.0,32.22,32.22,31.86,31.9,18500.0
2007-02-02 14:30:00,31.91,31.95,31.76,31.93,16000.0,31.91,31.95,31.76,31.93,16000.0
2007-02-02 14:40:00,31.92,31.93,31.66,31.67,13700.0,31.92,31.93,31.66,31.67,13700.0
2007-02-02 14:50:00,31.67,31.8,31.65,31.8,8200.0,31.67,31.8,31.65,31.8,8200.0
2007-02-02 15:00:00,31.75,31.79,31.62,31.62,13300.0,31.75,31.79,31.62,31.62,13300.0
2007-02-02 15:10:00,31.65,31.67,31.45,31.48,12100.0,31.65,31.67,31.45,31.48,12100.0
2007-02-02 15:20:00,31.48,31.48,31.44,31.46,4200.0,31.48,31.48,31.44,31.46,4200.0
2007-02-02 15:30:00,31.45,31.45,31.28,31.28,12500.0,31.45,31.45,31.28,31.28,12500.0
2007-02-02 15:40:00,31.3,31.3,31.16,31.19,11700.0,31.3,31.3,31.16,31.19,11700.0
2007-02-02 15:50:00,31.23,31.29,31.18,31.2,41400.0,31.23,31.29,31.18,31.2,41400.0
2007-02-05 09:30:00,31.2,31.8,31.14,31.68,12300.0,31.2,31.8,31.14,31.68,12300.0
2007-02-05 09:40:00,31.73,31.93,31.57,31.82,10400.0,31.73,31.93,31.57,31.82,10400.0
2007-02-05 09:50:00,31.81,31.99,31.8,31.86,21300.0,31.81,31.99,31.8,31.86,21300.0
2007-02-05 10:00:00,31.81,31.87,31.81,31.81,3700.0,31.81,31.87,31.81,31.81,3700.0
2007-02-05 10:10:00,31.81,31.89,31.81,31.89,23300.0,31.81,31.89,31.81,31.89,23300.0
2007-02-05 10:20:00,31.89,32.18,31.84,32.08,11000.0,31.89,32.18,31.84,32.08,11000.0
2007-02-05 10:30:00,32.07,32.4,32.07,32.4,17400.0,32.07,32.4,32.07,32.4,17400.0
2007-02-05 10:40:00,32.38,32.59,32.32,32.46,7800.0,32.38,32.59,32.32,32.46,7800.0
2007-02-05 10:50:00,32.46,32.46,32.31,32.45,5300.0,32.46,32.46,32.31,32.45,5300.0
2007-02-05 11:00:00,32.45,32.6,32.41,32.6,6100.0,32.45,32.6,32.41,32.6,6100.0
2007-02-05 11:10:00,32.6,32.63,32.48,32.5,15900.0,32.6,32.63,32.48,32.5,15900.0
2007-02-05 11:20:00,32.59,32.67,32.54,32.67,5400.0,32.59,32.67,32.54,32.67,5400.0
2007-02-05 11:30:00,32.69,32.7,32.59,32.68,15300.0,32.69,32.7,32.59,32.68,15300.0
2007-02-05 11:40:00,32.67,33.37,32.67,33.35,51300.0,32.67,33.37,32.67,33.35,51300.0
2007-02-05 11:50:00,33.38,33.99,33.27,33.59,55400.0,33.38,33.99,33.27,33.59,55400.0
2007-02-05 12:00:00,33.6,33.65,33.15,33.28,17000.0,33.6,33.65,33.15,33.28,17000.0
2007-02-05 12:10:00,33.34,33.43,33.0,33.0,9200.0,33.34,33.43,33.0,33.0,9200.0
2007-02-05 12:20:00,33.0,33.23,32.94,33.17,5600.0,33.0,33.23,32.94,33.17,5600.0
2007-02-05 12:30:00,33.24,33.24,33.16,33.24,1700.0,33.24,33.24,33.16,33.24,1700.0
2007-02-05 12:40:00,33.38,33.45,33.36,33.4,4400.0,33.38,33.45,33.36,33.4,4400.0
2007-02-05 12:50:00,33.39,33.4,33.02,33.09,2100.0,33.39,33.4,33.02,33.09,2100.0
2007-02-05 13:00:00,33.09,33.09,32.67,32.67,4800.0,33.09,33.09,32.67,32.67,4800.0
2007-02-05 13:10:00,32.71,32.72,32.5,32.65,12100.0,32.71,32.72,32.5,32.65,12100.0
2007-02-05 13:20:00,32.67,32.68,32.56,32.56,4900.0,32.67,32.68,32.56,32.56,4900.0
2007-02-05 13:30:00,32.55,32.63,32.49,32.55,16100.0,32.55,32.63,32.49,32.55,16100.0
2007-02-05 13:40:00,32.59,32.62,32.33,32.37,17300.0,32.59,32.62,32.33,32.37,17300.0
2007-02-05 13:50:00,32.37,32.7,32.36,32.7,10600.0,32.37,32.7,32.36,32.7,10600.0
2007-02-05 14:00:00,32.72,32.75,32.71,32.71,5900.0,32.72,32.75,32.71,32.71,5900.0
2007-02-05 14:10:00,32.7,32.98,32.7,32.98,4500.0,32.7,32.98,32.7,32.98,4500.0
2007-02-05 14:20:00,32.98,33.0,32.88,33.0,12900.0,32.98,33.0,32.88,33.0,12900.0
2007-02-05 14:30:00,33.11,33.11,32.96,33.09,4400.0,33.11,33.11,32.96,33.09,4400.0
2007-02-05 14:40:00,33.09,33.13,33.0,33.06,7300.0,33.09,33.13,33.0,33.06,7300.0
2007-02-05 14:50:00,33.01,33.01,32.93,33.01,6200.0,33.01,33.01,32.93,33.01,6200.0
2007-02-05 15:00:00,32.96,33.08,32.86,33.08,4200.0,32.96,33.08,32.86,33.08,4200.0
2007-02-05 15:10:00,33.05,33.05,32.8,32.8,3100.0,33.05,33.05,32.8,32.8,3100.0
2007-02-05 15:20:00,32.79,33.01,32.71,32.71,4500.0,32.79,33.01,32.71,32.71,4500.0
2007-02-05 15:30:00,32.67,32.72,32.5,32.71,8000.0,32.67,32.72,32.5,32.71,8000.0
2007-02-05 15:40:00,32.71,32.71,32.56,32.56,5200.0,32.71,32.71,32.56,32.56,5200.0
2007-02-05 15:50:00,32.59,32.83,32.47,32.78,9600.0,32.59,32.83,32.47,32.78,9600.0
2007-02-06 09:30:00,33.11,33.28,33.01,33.26,18900.0,33.11,33.28,33.01,33.26,18900.0
2007-02-06 09:40:00,33.28,33.93,33.28,33.64,11900.0,33.28,33.93,33.28,33.64,11900.0
2007-02-06 09:50:00,33.65,33.79,33.23,33.38,13200.0,33.65,33.79,33.23,33.38,13200.0
2007-02-06 10:00:00,33.48,33.57,33.12,33.23,7200.0,33.48,33.57,33.12,33.23,7200.0
2007-02-06 10:10:00,33.22,33.31,33.01,33.01,15400.0,33.22,33.31,33.01,33.01,15400.0
2007-02-06 10:20:00,33.0,33.39,33.0,33.36,13800.0,33.0,33.39,33.0,33.36,13800.0
2007-02-06 10:30:00,33.37,33.45,33.31,33.43,5800.0,33.37,33.45,33.31,33.43,5800.0
2007-02-06 10:40:00,33.43,33.5,33.32,33.5,6600.0,33.43,33.5,33.32,33.5,6600.0
2007-02-06 10:50:00,33.5,33.5,33.09,33.25,6700.0,33.5,33.5,33.09,33.25,6700.0
2007-02-06 11:00:00,33.27,33.27,33.23,33.25,2900.0,33.27,33.27,33.23,33.25,2900.0
2007-02-06 11:10:00,33.25,33.48,33.16,33.31,10200.0,33.25,33.48,33.16,33.31,10200.0
2007-02-06 11:20:00,33.32,33.37,33.3,33.32,2500.0,33.32,33.37,33.3,33.32,2500.0
2007-02-06 11:30:00,33.33,33.36,33.32,33.33,1700.0,33.33,33.36,33.32,33.33,1700.0
2007-02-06 11:40:00,33.45,33.45,33.23,33.35,1600.0,33.45,33.45,33.23,33.35,1600.0
2007-02-06 11:50:00,33.27,33.41,33.2,33.31,3000.0,33.27,33.41,33.2,33.31,3000.0
2007-02-06 12:00:00,33.35,33.39,33.08,33.09,4500.0,33.35,33.39,33.08,33.09,4500.0
2007-02-06 12:10:00,33.15,33.42,33.15,33.39,3600.0,33.15,33.42,33.15,33.39,3600.0
2007-02-06 12:20:00,33.42,33.44,33.39,33.44,700.0,33.42,33.44,33.39,33.44,700.0
2007-02-06 12:30:00,33.49,33.57,33.45,33.52,1100.0,33.49,33.57,33.45,33.52,1100.0
2007-02-06 12:40:00,33.54,33.56,33.54,33.55,500.0,33.54,33.56,33.54,33.55,500.0
2007-02-06 12:50:00,33.55,33.55,33.29,33.29,1800.0,33.55,33.55,33.29,33.29,1800.0
2007-02-06 13:00:00,33.28,33.3,33.14,33.23,10800.0,33.28,33.3,33.14,33.23,10800.0
2007-02-06 13:10:00,33.23,33.29,33.23,33.29,1300.0,33.23,33.29,33.23,33.29,1300.0
2007-02-06 13:20:00,33.27,33.29,33.27,33.29,400.0,33.27,33.29,33.27,33.29,400.0
2007-02-06 13:30:00,33.29,33.29,33.23,33.23,1400.0,33.29,33.29,33.23,33.23,1400.0
2007-02-06 13:40:00,33.22,33.25,33.09,33.14,17800.0,33.22,33.25,33.09,33.14,17800.0
2007-02-06 13:50:00,33.1,33.13,33.05,33.09,3100.0,33.1,33.13,33.05,33.09,3100.0
2007-02-06 14:00:00,33.09,33.09,32.5,32.68,13100.0,33.09,33.09,32.5,32.68,13100.0
2007-02-06 14:10:00,32.81,33.0,32.81,33.0,6100.0,32.81,33.0,32.81,33.0,6100.0
2007-02-06 14:20:00,32.99,33.12,32.95,32.97,6400.0,32.99,33.12,32.95,32.97,6400.0
2007-02-06 14:30:00,33.01,33.01,32.99,32.99,400.0,33.01,33.01,32.99,32.99,400.0
2007-02-06 14:40:00,32.97,32.97,32.8,32.85,3800.0,32.97,32.97,32.8,32.85,3800.0
2007-02-06 14:50:00,32.85,33.08,32.85,33.08,7400.0,32.85,33.08,32.85,33.08,7400.0
2007-02-06 15:00:00,33.1,33.1,33.09,33.09,3900.0,33.1,33.1,33.09,33.09,3900.0
2007-02-06 15:10:00,33.06,33.06,32.87,32.92,4700.0,33.06,33.06,32.87,32.92,4700.0
2007-02-06 15:20:00,32.92,32.97,32.8,32.9,3700.0,32.92,32.97,32.8,32.9,3700.0
2007-02-06 15:30:00,32.88,32.93,32.63,32.76,6500.0,32.88,32.93,32.63,32.76,6500.0
2007-02-06 15:40:00,32.67,32.75,32.62,32.73,7300.0,32.67,32.75,32.62,32.73,7300.0
2007-02-06 15:50:00,32.73,32.8,32.6,32.8,9600.0,32.73,32.8,32.6,32.8,9600.0
2007-02-07 09:30:00,32.79,33.06,32.55,32.71,17200.0,32.79,33.06,32.55,32.71,17200.0
2007-02-07 09:40:00,32.72,32.92,32.72,32.84,6700.0,32.72,32.92,32.72,32.84,6700.0
2007-02-07 09:50:00,32.84,32.91,32.82,32.82,3600.0,32.84,32.91,32.82,32.82,3600.0
2007-02-07 10:00:00,32.86,32.86,32.69,32.73,7000.0,32.86,32.86,32.69,32.73,7000.0
2007-02-07 10:10:00,32.73,32.73,32.55,32.62,1800.0,32.73,32.73,32.55,32.62,1800.0
2007-02-07 10:20:00,32.62,32.65,32.62,32.62,2900.0,32.62,32.65,32.62,32.62,2900.0
2007-02-07 10:30:00,32.63,32.64,32.62,32.64,2300.0,32.63,32.64,32.62,32.64,2300.0
2007-02-07 10:40:00,32.63,32.69,32.63,32.69,1100.0,32.63,32.69,32.63,32.69,1100.0
2007-02-07 10:50:00,32.69,32.73,32.69,32.7,800.0,32.69,32.73,32.69,32.7,800.0
2007-02-07 11:00:00,32.76,32.76,32.7,32.7,400.0,32.76,32.76,32.7,32.7,400.0
2007-02-07 11:10:00,32.74,32.74,32.7,32.7,2100.0,32.74,32.74,32.7,32.7,2100.0
2007-02-07 11:20:00,32.7,32.7,32.7,32.7,1300.0,32.7,32.7,32.7,32.7,1300.0
2007-02-07 11:30:00,32.7,32.94,32.7,32.94,2700.0,32.7,32.94,32.7,32.94,2700.0
2007-02-07 11:40:00,32.96,33.04,32.85,32.85,3600.0,32.96,33.04,32.85,32.85,3600.0
2007-02-07 11:50:00,32.79,32.82,32.77,32.81,600.0,32.79,32.82,32.77,32.81,600.0
2007-02-07 12:00:00,32.83,32.93,32.83,32.93,900.0,32.83,32.93,32.83,32.93,900.0
2007-02-07 12:10:00,32.93,32.94,32.88,32.94,1000.0,32.93,32.94,32.88,32.94,1000.0
2007-02-07 12:20:00,32.93,32.93,32.93,32.93,700.0,32.93,32.93,32.93,32.93,700.0
2007-02-07 12:30:00,32.97,32.97,32.94,32.96,400.0,32.97,32.97,32.94,32.96,400.0
2007-02-07 12:40:00,32.95,32.96,32.95,32.96,1400.0,32.95,32.96,32.95,32.96,1400.0
2007-02-07 12:50:00,32.99,33.0,32.98,32.99,1900.0,32.99,33.0,32.98,32.99,1900.0
2007-02-07 13:00:00,32.99,32.99,32.95,32.96,3300.0,32.99,32.99,32.95,32.96,3300.0
2007-02-07 13:10:00,32.97,33.03,32.96,33.03,5700.0,32.97,33.03,32.96,33.03,5700.0
2007-02-07 13:20:00,33.05,33.1,33.01,33.01,2700.0,33.05,33.1,33.01,33.01,2700.0
2007-02-07 13:30:00,33.0,33.05,32.98,33.03,2200.0,33.0,33.05,32.98,33.03,2200.0
2007-02-07 13:40:00,33.04,33.12,33.0,33.11,18800.0,33.04,33.12,33.0,33.11,18800.0
2007-02-07 13:50:00,33.09,33.17,33.0,33.06,16800.0,33.09,33.17,33.0,33.06,16800.0
2007-02-07 14:00:00,33.07,33.3,33.07,33.28,4500.0,33.07,33.3,33.07,33.28,4500.0
2007-02-07 14:10:00,33.31,33.47,33.27,33.36,6600.0,33.31,33.47,33.27,33.36,6600.0
2007-02-07 14:20:00,33.37,33.37,33.16,33.16,3100.0,33.37,33.37,33.16,33.16,3100.0
2007-02-07 14:30:00,33.18,33.2,33.08,33.2,6000.0,33.18,33.2,33.08,33.2,6000.0
2007-02-07 14:40:00,33.22,33.37,33.15,33.22,3600.0,33.22,33.37,33.15,33.22,3600.0
2007-02-07 14:50:00,33.24,33.25,33.11,33.22,3600.0,33.24,33.25,33.11,33.22,3600.0
2007-02-07 15:00:00,33.22,33.4,33.22,33.28,6800.0,33.22,33.4,33.22,33.28,6800.0
2007-02-07 15:10:00,33.3,33.43,33.22,33.39,4700.0,33.3,33.43,33.22,33.39,4700.0
2007-02-07 15:20:00,33.42,33.45,33.41,33.41,3500.0,33.42,33.45,33.41,33.41,3500.0
2007-02-07 15:30:00,33.42,33.65,33.41,33.64,5300.0,33.42,33.65,33.41,33.64,5300.0
2007-02-07 15:40:00,33.65,33.73,33.58,33.67,3900.0,33.65,33.73,33.58,33.67,3900.0
2007-02-07 15:50:00,33.67,33.67,33.34,33.34,53300.0,33.67,33.67,33.34,33.34,53300.0
2007-02-08 09:30:00,33.73,34.47,33.55,34.31,37200.0,33.73,34.47,33.55,34.31,37200.0
2007-02-08 09:40:00,34.25,34.27,33.36,33.52,24600.0,34.25,34.27,33.36,33.52,24600.0
2007-02-08 09:50:00,33.56,33.71,33.13,33.25,7600.0,33.56,33.71,33.13,33.25,7600.0
2007-02-08 10:00:00,33.25,33.33,33.23,33.32,2900.0,33.25,33.33,33.23,33.32,2900.0
2007-02-08 10:10:00,33.32,33.53,33.32,33.35,4500.0,33.32,33.53,33.32,33.35,4500.0
2007-02-08 10:20:00,33.25,33.26,33.0,33.01,10000.0,33.25,33.26,33.0,33.01,10000.0
2007-02-08 10:30:00,33.05,33.25,33.0,33.02,5700.0,33.05,33.25,33.0,33.02,5700.0
2007-02-08 10:40:00,33.03,33.2,33.0,33.04,4000.0,33.03,33.2,33.0,33.04,4000.0
2007-02-08 10:50:00,33.05,33.05,33.0,33.01,5100.0,33.05,33.05,33.0,33.01,5100.0
2007-02-08 11:00:00,33.01,33.05,33.0,33.02,1600.0,33.01,33.05,33.0,33.02,1600.0
2007-02-08 11:10:00,33.02,33.2,33.02,33.14,2500.0,33.02,33.2,33.02,33.14,2500.0
2007-02-08 11:20:00,33.13,33.13,33.04,33.05,1600.0,33.13,33.13,33.04,33.05,1600.0
2007-02-08 11:30:00,33.09,33.1,33.08,33.09,6800.0,33.09,33.1,33.08,33.09,6800.0
2007-02-08 11:40:00,33.09,33.09,33.05,33.05,400.0,33.09,33.09,33.05,33.05,400.0
2007-02-08 11:50:00,33.02,33.03,33.0,33.0,1900.0,33.02,33.03,33.0,33.0,1900.0
2007-02-08 12:00:00,33.0,33.26,33.0,33.21,10500.0,33.0,33.26,33.0,33.21,10500.0
2007-02-08 12:10:00,33.23,33.45,33.23,33.35,3700.0,33.23,33.45,33.23,33.35,3700.0
2007-02-08 12:20:00,33.3,33.34,33.29,33.33,4500.0,33.3,33.34,33.29,33.33,4500.0
2007-02-08 12:30:00,33.32,33.67,33.23,33.6,10200.0,33.32,33.67,33.23,33.6,10200.0
2007-02-08 12:40:00,33.64,33.73,33.54,33.54,3400.0,33.64,33.73,33.54,33.54,3400.0
2007-02-08 12:50:00,33.54,33.54,33.5,33.5,4100.0,33.54,33.54,33.5,33.5,4100.0
2007-02-08 13:00:00,33.52,33.52,33.5,33.5,1600.0,33.52,33.52,33.5,33.5,1600.0
2007-02-08 13:10:00,33.5,33.5,33.34,33.34,15200.0,33.5,33.5,33.34,33.34,15200.0
2007-02-08 13:20:00,33.33,33.34,33.1,33.3,22500.0,33.33,33.34,33.1,33.3,22500.0
2007-02-08 13:30:00,33.31,33.56,33.31,33.47,33100.0,33.31,33.56,33.31,33.47,33100.0
2007-02-08 13:40:00,33.46,33.55,33.38,33.43,29100.0,33.46,33.55,33.38,33.43,29100.0
2007-02-08 13:50:00,33.4,33.4,33.25,33.32,4600.0,33.4,33.4,33.25,33.32,4600.0
2007-02-08 14:00:00,33.34,33.37,33.33,33.33,1700.0,33.34,33.37,33.33,33.33,1700.0
2007-02-08 14:10:00,33.33,33.35,33.1,33.17,11300.0,33.33,33.35,33.1,33.17,11300.0
2007-02-08 14:20:00,33.23,33.23,33.01,33.1,4800.0,33.23,33.23,33.01,33.1,4800.0
2007-02-08 14:30:00,33.2,33.2,33.0,33.01,4400.0,33.2,33.2,33.0,33.01,4400.0
2007-02-08 14:40:00,32.98,33.24,32.96,33.19,8400.0,32.98,33.24,32.96,33.19,8400.0
2007-02-08 14:50:00,33.28,33.39,33.19,33.28,5100.0,33.28,33.39,33.19,33.28,5100.0
2007-02-08 15:00:00,33.31,33.33,33.13,33.13,4700.0,33.31,33.33,33.13,33.13,4700.0
2007-02-08 15:10:00,33.16,33.25,33.09,33.17,7200.0,33.16,33.25,33.09,33.17,7200.0
2007-02-08 15:20:00,33.19,33.21,33.15,33.2,4800.0,33.19,33.21,33.15,33.2,4800.0
2007-02-08 15:30:00,33.2,33.35,33.2,33.35,5500.0,33.2,33.35,33.2,33.35,5500.0
2007-02-08 15:40:00,33.38,33.92,33.38,33.89,13900.0,33.38,33.92,33.38,33.89,13900.0
2007-02-08 15:50:00,33.89,33.98,33.78,33.78,13600.0,33.89,33.98,33.78,33.78,13600.0
2007-02-09 09:30:00,33.91,33.99,33.61,33.68,5900.0,33.91,33.99,33.61,33.68,5900.0
2007-02-09 09:40:00,33.68,33.98,33.68,33.96,4100.0,33.68,33.98,33.68,33.96,4100.0
2007-02-09 09:50:00,33.99,33.99,33.8,33.8,3600.0,33.99,33.99,33.8,33.8,3600.0
2007-02-09 10:00:00,33.81,33.81,33.72,33.72,8100.0,33.81,33.81,33.72,33.72,8100.0
2007-02-09 10:10:00,33.7,33.7,33.29,33.29,4200.0,33.7,33.7,33.29,33.29,4200.0
2007-02-09 10:20:00,33.29,33.42,33.19,33.28,16800.0,33.29,33.42,33.19,33.28,16800.0
2007-02-09 10:30:00,33.26,33.52,33.23,33.51,7100.0,33.26,33.52,33.23,33.51,7100.0
2007-02-09 10:40:00,33.46,33.56,33.42,33.45,4600.0,33.46,33.56,33.42,33.45,4600.0
2007-02-09 10:50:00,33.49,33.79,33.49,33.67,14100.0,33.49,33.79,33.49,33.67,14100.0
2007-02-09 11:00:00,33.79,33.79,33.5,33.54,4300.0,33.79,33.79,33.5,33.54,4300.0
2007-02-09 11:10:00,33.54,33.61,33.51,33.61,3500.0,33.54,33.61,33.51,33.61,3500.0
2007-02-09 11:20:00,33.61,33.61,33.54,33.59,2900.0,33.61,33.61,33.54,33.59,2900.0
2007-02-09 11:30:00,33.59,33.63,33.54,33.54,4900.0,33.59,33.63,33.54,33.54,4900.0
2007-02-09 11:40:00,33.54,33.58,33.54,33.58,3000.0,33.54,33.58,33.54,33.58,3000.0
2007-02-09 11:50:00,33.58,33.66,33.43,33.43,7800.0,33.58,33.66,33.43,33.43,7800.0
2007-02-09 12:00:00,33.53,33.53,33.39,33.39,900.0,33.53,33.53,33.39,33.39,900.0
2007-02-09 12:10:00,33.36,33.36,33.04,33.04,4600.0,33.36,33.36,33.04,33.04,4600.0
2007-02-09 12:20:00,33.03,33.1,33.0,33.03,12700.0,33.03,33.1,33.0,33.03,12700.0
2007-02-09 12:30:00,33.07,33.08,32.7,32.71,32900.0,33.07,33.08,32.7,32.71,32900.0
2007-02-09 12:40:00,32.75,32.86,32.71,32.86,5800.0,32.75,32.86,32.71,32.86,5800.0
2007-02-09 12:50:00,32.86,32.92,32.77,32.77,3600.0,32.86,32.92,32.77,32.77,3600.0
2007-02-09 13:00:00,32.76,32.91,32.6,32.8,24400.0,32.76,32.91,32.6,32.8,24400.0
2007-02-09 13:10:00,32.8,32.91,32.75,32.91,12500.0,32.8,32.91,32.75,32.91,12500.0
2007-02-09 13:20:00,32.88,32.88,32.72,32.74,3700.0,32.88,32.88,32.72,32.74,3700.0
2007-02-09 13:30:00,32.73,32.95,32.69,32.89,15800.0,32.73,32.95,32.69,32.89,15800.0
2007-02-09 13:40:00,32.9,32.96,32.85,32.87,3000.0,32.9,32.96,32.85,32.87,3000.0
2007-02-09 13:50:00,32.88,32.88,32.82,32.85,1700.0,32.88,32.88,32.82,32.85,1700.0
2007-02-09 14:00:00,32.88,33.0,32.85,32.9,15800.0,32.88,33.0,32.85,32.9,15800.0
2007-02-09 14:10:00,32.98,33.12,32.91,33.12,12200.0,32.98,33.12,32.91,33.12,12200.0
2007-02-09 14:20:00,33.15,33.27,32.98,32.99,16000.0,33.15,33.27,32.98,32.99,16000.0
2007-02-09 14:30:00,32.97,33.04,32.97,33.04,3900.0,32.97,33.04,32.97,33.04,3900.0
2007-02-09 14:40:00,33.02,33.06,33.01,33.01,1000.0,33.02,33.06,33.01,33.01,1000.0
2007-02-09 14:50:00,33.0,33.07,32.95,33.0,11700.0,33.0,33.07,32.95,33.0,11700.0
2007-02-09 15:00:00,33.0,33.02,32.92,33.01,2900.0,33.0,33.02,32.92,33.01,2900.0
2007-02-09 15:10:00,33.03,33.11,33.02,33.04,1500.0,33.03,33.11,33.02,33.04,1500.0
2007-02-09 15:20:00,32.99,33.09,32.88,33.04,32600.0,32.99,33.09,32.88,33.04,32600.0
2007-02-09 15:30:00,33.03,33.03,32.78,32.84,12900.0,33.03,33.03,32.78,32.84,12900.0
2007-02-09 15:40:00,32.79,32.83,32.68,32.72,31200.0,32.79,32.83,32.68,32.72,31200.0
2007-02-09 15:50:00,32.74,32.87,32.74,32.85,40500.0,32.74,32.87,32.74,32.85,40500.0
2007-02-12 09:30:00,32.91,33.5,32.91,33.4,9700.0,32.91,33.5,32.91,33.4,9700.0
2007-02-12 09:40:00,33.38,33.75,33.38,33.38,4800.0,33.38,33.75,33.38,33.38,4800.0
2007-02-12 09:50:00,33.35,33.4,33.1,33.28,8400.0,33.35,33.4,33.1,33.28,8400.0
2007-02-12 10:00:00,33.25,33.5,33.1,33.18,26900.0,33.25,33.5,33.1,33.18,26900.0
2007-02-12 10:10:00,33.31,33.38,33.2,33.34,1300.0,33.31,33.38,33.2,33.34,1300.0
2007-02-12 10:20:00,33.33,33.49,33.33,33.45,2600.0,33.33,33.49,33.33,33.45,2600.0
2007-02-12 10:30:00,33.49,33.5,33.31,33.46,4600.0,33.49,33.5,33.31,33.46,4600.0
2007-02-12 10:40:00,33.46,33.5,33.25,33.29,13600.0,33.46,33.5,33.25,33.29,13600.0
2007-02-12 10:50:00,33.27,33.5,33.27,33.46,8400.0,33.27,33.5,33.27,33.46,8400.0
2007-02-12 11:00:00,33.5,33.5,33.23,33.34,12900.0,33.5,33.5,33.23,33.34,12900.0
2007-02-12 11:10:00,33.33,33.34,33.3,33.33,1100.0,33.33,33.34,33.3,33.33,1100.0
2007-02-12 11:20:00,33.35,33.46,33.3,33.41,3400.0,33.35,33.46,33.3,33.41,3400.0
2007-02-12 11:30:00,33.43,33.45,33.34,33.45,3300.0,33.43,33.45,33.34,33.45,3300.0
2007-02-12 11:40:00,33.46,33.5,33.46,33.48,2200.0,33.46,33.5,33.46,33.48,2200.0
2007-02-12 11:50:00,33.5,33.61,33.5,33.55,4900.0,33.5,33.61,33.5,33.55,4900.0
2007-02-12 12:00:00,33.56,33.56,33.5,33.53,2400.0,33.56,33.56,33.5,33.53,2400.0
2007-02-12 12:10:00,33.58,33.66,33.58,33.66,6600.0,33.58,33.66,33.58,33.66,6600.0
2007-02-12 12:20:00,33.65,33.76,33.65,33.76,3800.0,33.65,33.76,33.65,33.76,3800.0
2007-02-12 12:30:00,33.77,33.77,33.42,33.45,8800.0,33.77,33.77,33.42,33.45,8800.0
2007-02-12 12:40:00,33.43,33.52,33.07,33.17,19200.0,33.43,33.52,33.07,33.17,19200.0
2007-02-12 12:50:00,33.19,33.2,32.73,32.91,21700.0,33.19,33.2,32.73,32.91,21700.0
2007-02-12 13:00:00,32.92,33.04,32.87,33.04,7500.0,32.92,33.04,32.87,33.04,7500.0
2007-02-12 13:10:00,33.02,33.07,32.96,33.07,7500.0,33.02,33.07,32.96,33.07,7500.0
2007-02-12 13:20:00,33.07,33.07,32.64,32.71,12500.0,33.07,33.07,32.64,32.71,12500.0
2007-02-12 13:30:00,32.74,32.77,32.6,32.77,7600.0,32.74,32.77,32.6,32.77,7600.0
2007-02-12 13:40:00,32.75,32.83,32.71,32.77,3800.0,32.75,32.83,32.71,32.77,3800.0
2007-02-12 13:50:00,32.77,32.77,32.66,32.67,7000.0,32.77,32.77,32.66,32.67,7000.0
2007-02-12 14:00:00,32.69,32.8,32.65,32.79,5200.0,32.69,32.8,32.65,32.79,5200.0
2007-02-12 14:10:00,32.83,33.14,32.82,33.13,8000.0,32.83,33.14,32.82,33.13,8000.0
2007-02-12 14:20:00,33.15,33.3,32.75,33.08,33600.0,33.15,33.3,32.75,33.08,33600.0
2007-02-12 14:30:00,33.11,33.2,33.07,33.13,5900.0,33.11,33.2,33.07,33.13,5900.0
2007-02-12 14:40:00,33.18,33.4,33.18,33.29,10200.0,33.18,33.4,33.18,33.29,10200.0
2007-02-12 14:50:00,33.29,33.3,33.26,33.3,4700.0,33.29,33.3,33.26,33.3,4700.0
2007-02-12 15:00:00,33.29,33.39,33.1,33.39,5400.0,33.29,33.39,33.1,33.39,5400.0
2007-02-12 15:10:00,33.4,33.4,33.31,33.39,2500.0,33.4,33.4,33.31,33.39,2500.0
2007-02-12 15:20:00,33.37,33.39,33.34,33.39,2500.0,33.37,33.39,33.34,33.39,2500.0
2007-02-12 15:30:00,33.39,33.39,33.22,33.22,5100.0,33.39,33.39,33.22,33.22,5100.0
2007-02-12 15:40:00,33.2,33.2,33.08,33.1,12700.0,33.2,33.2,33.08,33.1,12700.0
2007-02-12 15:50:00,33.08,33.1,32.96,33.04,24000.0,33.08,33.1,32.96,33.04,24000.0
2007-02-13 09:30:00,33.52,33.52,33.0,33.5,16100.0,33.52,33.52,33.0,33.5,16100.0
2007-02-13 09:40:00,33.4,33.61,33.37,33.59,9500.0,33.4,33.61,33.37,33.59,9500.0
2007-02-13 09:50:00,33.61,33.69,33.35,33.41,11100.0,33.61,33.69,33.35,33.41,11100.0
2007-02-13 10:00:00,33.4,33.59,33.4,33.52,3600.0,33.4,33.59,33.4,33.52,3600.0
2007-02-13 10:10:00,33.6,33.6,33.51,33.52,1300.0,33.6,33.6,33.51,33.52,1300.0
2007-02-13 10:20:00,33.52,33.57,33.43,33.51,3700.0,33.52,33.57,33.43,33.51,3700.0
2007-02-13 10:30:00,33.59,33.6,33.21,33.37,29200.0,33.59,33.6,33.21,33.37,29200.0
2007-02-13 10:40:00,33.35,33.36,33.2,33.34,5800.0,33.35,33.36,33.2,33.34,5800.0
2007-02-13 10:50:00,33.33,33.4,33.18,33.18,27600.0,33.33,33.4,33.18,33.18,27600.0
2007-02-13 11:00:00,33.14,33.5,33.11,33.48,12000.0,33.14,33.5,33.11,33.48,12000.0
2007-02-13 11:10:00,33.41,33.45,33.24,33.24,8900.0,33.41,33.45,33.24,33.24,8900.0
2007-02-13 11:20:00,33.25,33.38,33.24,33.38,2900.0,33.25,33.38,33.24,33.38,2900.0
2007-02-13 11:30:00,33.38,33.38,33.29,33.35,9900.0,33.38,33.38,33.29,33.35,9900.0
2007-02-13 11:40:00,33.34,33.38,33.32,33.33,6400.0,33.34,33.38,33.32,33.33,6400.0
2007-02-13 11:50:00,33.33,33.38,33.33,33.38,3700.0,33.33,33.38,33.33,33.38,3700.0
2007-02-13 12:00:00,33.37,33.37,33.29,33.29,1500.0,33.37,33.37,33.29,33.29,1500.0
2007-02-13 12:10:00,33.25,33.37,33.24,33.32,3300.0,33.25,33.37,33.24,33.32,3300.0
2007-02-13 12:20:00,33.29,33.34,33.28,33.33,3200.0,33.29,33.34,33.28,33.33,3200.0
2007-02-13 12:30:00,33.31,33.35,33.29,33.33,5800.0,33.31,33.35,33.29,33.33,5800.0
2007-02-13 12:40:00,33.33,33.38,33.25,33.27,10300.0,33.33,33.38,33.25,33.27,10300.0
2007-02-13 12:50:00,33.3,33.36,33.24,33.27,11200.0,33.3,33.36,33.24,33.27,11200.0
2007-02-13 13:00:00,33.28,33.35,33.18,33.25,33700.0,33.28,33.35,33.18,33.25,33700.0
2007-02-13 13:10:00,33.27,33.35,33.25,33.29,18400.0,33.27,33.35,33.25,33.29,18400.0
2007-02-13 13:20:00,33.3,33.38,33.25,33.28,32500.0,33.3,33.38,33.25,33.28,32500.0
2007-02-13 13:30:00,33.3,33.38,33.29,33.38,14600.0,33.3,33.38,33.29,33.38,14600.0
2007-02-13 13:40:00,33.46,33.5,33.4,33.43,8000.0,33.46,33.5,33.4,33.43,8000.0
2007-02-13 13:50:00,33.44,33.5,33.44,33.5,10400.0,33.44,33.5,33.44,33.5,10400.0
2007-02-13 14:00:00,33.5,33.61,33.5,33.55,7200.0,33.5,33.61,33.5,33.55,7200.0
2007-02-13 14:10:00,33.55,33.56,33.31,33.45,14800.0,33.55,33.56,33.31,33.45,14800.0
2007-02-13 14:20:00,33.46,33.54,33.4,33.4,36000.0,33.46,33.54,33.4,33.4,36000.0
2007-02-13 14:30:00,33.46,33.62,33.43,33.44,9900.0,33.46,33.62,33.43,33.44,9900.0
2007-02-13 14:40:00,33.5,33.52,33.46,33.52,10500.0,33.5,33.52,33.46,33.52,10500.0
2007-02-13 14:50:00,33.54,33.54,33.47,33.49,16400.0,33.54,33.54,33.47,33.49,16400.0
2007-02-13 15:00:00,33.46,33.5,33.33,33.39,40700.0,33.46,33.5,33.33,33.39,40700.0
2007-02-13 15:10:00,33.35,33.43,33.35,33.37,7100.0,33.35,33.43,33.35,33.37,7100.0
2007-02-13 15:20:00,33.36,33.6,33.36,33.56,5500.0,33.36,33.6,33.36,33.56,5500.0
2007-02-13 15:30:00,33.58,33.89,33.56,33.86,21500.0,33.58,33.89,33.56,33.86,21500.0
2007-02-13 15:40:00,33.91,34.74,33.8,34.67,69800.0,33.91,34.74,33.8,34.67,69800.0
2007-02-13 15:50:00,34.56,34.61,33.99,34.27,167900.0,34.56,34.61,33.99,34.27,167900.0
2007-02-14 09:30:00,40.3,43.0,40.01,41.99,763600.0,40.3,43.0,40.01,41.99,763600.0
2007-02-14 09:40:00,41.99,42.45,41.3,41.89,325000.0,41.99,42.45,41.3,41.89,325000.0
2007-02-14 09:50:00,41.9,43.42,41.85,43.06,564900.0,41.9,43.42,41.85,43.06,564900.0
2007-02-14 10:00:00,43.1,43.16,42.1,42.21,196400.0,43.1,43.16,42.1,42.21,196400.0
2007-02-14 10:10:00,42.16,42.19,41.52,41.65,159700.0,42.16,42.19,41.52,41.65,159700.0
2007-02-14 10:20:00,41.7,41.72,40.71,40.79,190300.0,41.7,41.72,40.71,40.79,190300.0
2007-02-14 10:30:00,40.78,41.54,40.55,41.31,229200.0,40.78,41.54,40.55,41.31,229200.0
2007-02-14 10:40:00,41.31,41.68,41.19,41.57,113300.0,41.31,41.68,41.19,41.57,113300.0
2007-02-14 10:50:00,41.56,41.75,41.38,41.38,68200.0,41.56,41.75,41.38,41.38,68200.0
2007-02-14 11:00:00,41.38,41.65,41.15,41.53,73200.0,41.38,41.65,41.15,41.53,73200.0
2007-02-14 11:10:00,41.53,41.65,41.07,41.33,89000.0,41.53,41.65,41.07,41.33,89000.0
2007-02-14 11:20:00,41.36,41.95,41.26,41.61,101900.0,41.36,41.95,41.26,41.61,101900.0
2007-02-14 11:30:00,41.6,42.29,41.6,42.1,51600.0,41.6,42.29,41.6,42.1,51600.0
2007-02-14 11:40:00,42.1,42.5,41.8,41.83,74700.0,42.1,42.5,41.8,41.83,74700.0
2007-02-14 11:50:00,41.89,42.33,41.71,41.99,51000.0,41.89,42.33,41.71,41.99,51000.0
2007-02-14 12:00:00,41.98,42.08,41.5,41.85,38400.0,41.98,42.08,41.5,41.85,38400.0
2007-02-14 12:10:00,41.78,42.09,41.69,41.83,24400.0,41.78,42.09,41.69,41.83,24400.0
2007-02-14 12:20:00,41.88,42.02,41.83,42.0,19900.0,41.88,42.02,41.83,42.0,19900.0
2007-02-14 12:30:00,41.99,42.28,41.99,42.22,30000.0,41.99,42.28,41.99,42.22,30000.0
2007-02-14 12:40:00,42.2,42.5,42.2,42.42,48400.0,42.2,42.5,42.2,42.42,48400.0
2007-02-14 12:50:00,42.42,42.9,42.39,42.81,65600.0,42.42,42.9,42.39,42.81,65600.0
2007-02-14 13:00:00,42.84,43.12,42.6,42.9,87600.0,42.84,43.12,42.6,42.9,87600.0
2007-02-14 13:10:00,42.92,43.31,42.92,43.27,64200.0,42.92,43.31,42.92,43.27,64200.0
2007-02-14 13:20:00,43.29,43.74,43.07,43.18,170300.0,43.29,43.74,43.07,43.18,170300.0
2007-02-14 13:30:00,43.19,43.42,42.99,43.19,70300.0,43.19,43.42,42.99,43.19,70300.0
2007-02-14 13:40:00,43.09,43.65,43.02,43.65,71100.0,43.09,43.65,43.02,43.65,71100.0
2007-02-14 13:50:00,43.63,43.89,43.4,43.76,76400.0,43.63,43.89,43.4,43.76,76400.0
2007-02-14 14:00:00,43.82,44.5,43.69,44.5,175800.0,43.82,44.5,43.69,44.5,175800.0
2007-02-14 14:10:00,44.48,44.6,44.06,44.33,123300.0,44.48,44.6,44.06,44.33,123300.0
2007-02-14 14:20:00,44.39,44.7,43.57,43.98,228000.0,44.39,44.7,43.57,43.98,228000.0
2007-02-14 14:30:00,43.98,44.4,43.52,44.19,135200.0,43.98,44.4,43.52,44.19,135200.0
2007-02-14 14:40:00,44.19,44.84,43.85,44.72,274200.0,44.19,44.84,43.85,44.72,274200.0
2007-02-14 14:50:00,44.75,44.85,44.1,44.31,131600.0,44.75,44.85,44.1,44.31,131600.0
2007-02-14 15:00:00,44.32,44.48,43.7,44.18,173600.0,44.32,44.48,43.7,44.18,173600.0
2007-02-14 15:10:00,44.15,44.23,43.39,43.4,104900.0,44.15,44.23,43.39,43.4,104900.0
2007-02-14 15:20:00,43.46,43.8,43.4,43.57,98800.0,43.46,43.8,43.4,43.57,98800.0
2007-02-14 15:30:00,43.64,44.15,43.57,43.77,80700.0,43.64,44.15,43.57,43.77,80700.0
2007-02-14 15:40:00,43.81,44.24,43.73,44.16,89000.0,43.81,44.24,43.73,44.16,89000.0
2007-02-14 15:50:00,44.16,44.2,43.6,43.7,207400.0,44.16,44.2,43.6,43.7,207400.0
2007-02-15 09:30:00,44.08,44.26,42.87,43.6,109500.0,44.08,44.26,42.87,43.6,109500.0
2007-02-15 09:40:00,43.57,43.6,42.91,43.0,51200.0,43.57,43.6,42.91,43.0,51200.0
2007-02-15 09:50:00,43.01,43.3,42.99,43.2,47300.0,43.01,43.3,42.99,43.2,47300.0
2007-02-15 10:00:00,43.18,43.58,43.15,43.53,49500.0,43.18,43.58,43.15,43.53,49500.0
2007-02-15 10:10:00,43.46,43.52,43.3,43.5,38800.0,43.46,43.52,43.3,43.5,38800.0
2007-02-15 10:20:00,43.5,44.14,43.48,44.0,59500.0,43.5,44.14,43.48,44.0,59500.0
2007-02-15 10:30:00,44.0,45.42,43.88,44.94,198700.0,44.0,45.42,43.88,44.94,198700.0
2007-02-15 10:40:00,44.94,46.09,44.94,45.66,218300.0,44.94,46.09,44.94,45.66,218300.0
2007-02-15 10:50:00,45.77,45.83,45.36,45.46,68600.0,45.77,45.83,45.36,45.46,68600.0
2007-02-15 11:00:00,45.59,45.95,45.36,45.37,57800.0,45.59,45.95,45.36,45.37,57800.0
2007-02-15 11:10:00,45.37,45.51,44.94,45.06,59800.0,45.37,45.51,44.94,45.06,59800.0
2007-02-15 11:20:00,45.06,45.18,45.0,45.13,13200.0,45.06,45.18,45.0,45.13,13200.0
2007-02-15 11:30:00,45.07,45.49,45.07,45.47,26700.0,45.07,45.49,45.07,45.47,26700.0
2007-02-15 11:40:00,45.46,45.46,45.25,45.29,15400.0,45.46,45.46,45.25,45.29,15400.0
2007-02-15 11:50:00,45.26,45.9,45.24,45.82,61000.0,45.26,45.9,45.24,45.82,61000.0
2007-02-15 12:00:00,45.81,45.85,45.47,45.47,32800.0,45.81,45.85,45.47,45.47,32800.0
2007-02-15 12:10:00,45.49,45.9,45.49,45.8,46900.0,45.49,45.9,45.49,45.8,46900.0
2007-02-15 12:20:00,45.8,46.45,45.8,46.22,103800.0,45.8,46.45,45.8,46.22,103800.0
2007-02-15 12:30:00,46.29,46.34,46.0,46.12,29100.0,46.29,46.34,46.0,46.12,29100.0
2007-02-15 12:40:00,46.12,46.15,45.73,45.81,36600.0,46.12,46.15,45.73,45.81,36600.0
2007-02-15 12:50:00,45.76,45.81,45.59,45.8,15500.0,45.76,45.81,45.59,45.8,15500.0
2007-02-15 13:00:00,45.8,46.05,45.77,46.0,17500.0,45.8,46.05,45.77,46.0,17500.0
2007-02-15 13:10:00,45.99,46.03,45.99,45.99,14400.0,45.99,46.03,45.99,45.99,14400.0
2007-02-15 13:20:00,45.99,46.0,45.85,45.95,23700.0,45.99,46.0,45.85,45.95,23700.0
2007-02-15 13:30:00,45.9,46.49,45.87,46.31,41800.0,45.9,46.49,45.87,46.31,41800.0
2007-02-15 13:40:00,46.33,46.86,46.18,46.7,84600.0,46.33,46.86,46.18,46.7,84600.0
2007-02-15 13:50:00,46.72,46.74,46.2,46.2,52000.0,46.72,46.74,46.2,46.2,52000.0
2007-02-15 14:00:00,46.24,46.29,46.05,46.23,31400.0,46.24,46.29,46.05,46.23,31400.0
2007-02-15 14:10:00,46.21,46.25,45.67,45.71,48700.0,46.21,46.25,45.67,45.71,48700.0
2007-02-15 14:20:00,45.73,45.76,45.54,45.57,42000.0,45.73,45.76,45.54,45.57,42000.0
2007-02-15 14:30:00,45.57,45.75,45.55,45.58,17200.0,45.57,45.75,45.55,45.58,17200.0
2007-02-15 14:40:00,45.55,45.55,45.18,45.33,47700.0,45.55,45.55,45.18,45.33,47700.0
2007-02-15 14:50:00,45.32,45.51,45.2,45.26,19500.0,45.32,45.51,45.2,45.26,19500.0
2007-02-15 15:00:00,45.26,45.27,44.8,45.14,67000.0,45.26,45.27,44.8,45.14,67000.0
2007-02-15 15:10:00,45.14,45.14,44.8,44.99,39200.0,45.14,45.14,44.8,44.99,39200.0
2007-02-15 15:20:00,44.99,45.8,44.92,45.65,43200.0,44.99,45.8,44.92,45.65,43200.0
2007-02-15 15:30:00,45.66,45.95,45.25,45.73,43500.0,45.66,45.95,45.25,45.73,43500.0
2007-02-15 15:40:00,45.81,45.81,45.32,45.32,36500.0,45.81,45.81,45.32,45.32,36500.0
2007-02-15 15:50:00,45.23,45.6,44.94,45.14,85500.0,45.23,45.6,44.94,45.14,85500.0
2007-02-16 09:30:00,45.02,45.15,44.53,44.61,55700.0,45.02,45.15,44.53,44.61,55700.0
2007-02-16 09:40:00,44.67,45.1,44.67,44.88,11400.0,44.67,45.1,44.67,44.88,11400.0
2007-02-16 09:50:00,44.88,45.75,44.88,45.1,47600.0,44.88,45.75,44.88,45.1,47600.0
2007-02-16 10:00:00,45.1,45.64,45.09,45.58,26000.0,45.1,45.64,45.09,45.58,26000.0
2007-02-16 10:10:00,45.58,45.58,45.35,45.38,16800.0,45.58,45.58,45.35,45.38,16800.0
2007-02-16 10:20:00,45.39,45.4,45.33,45.38,9100.0,45.39,45.4,45.33,45.38,9100.0
2007-02-16 10:30:00,45.4,45.4,45.24,45.36,4300.0,45.4,45.4,45.24,45.36,4300.0
2007-02-16 10:40:00,45.36,45.37,44.95,44.95,23800.0,45.36,45.37,44.95,44.95,23800.0
2007-02-16 10:50:00,44.95,45.14,44.95,44.99,8800.0,44.95,45.14,44.95,44.99,8800.0
2007-02-16 11:00:00,45.03,45.04,44.94,44.95,2900.0,45.03,45.04,44.94,44.95,2900.0
2007-02-16 11:10:00,44.95,44.95,44.63,44.71,17000.0,44.95,44.95,44.63,44.71,17000.0
2007-02-16 11:20:00,44.7,45.4,44.7,45.34,20000.0,44.7,45.4,44.7,45.34,20000.0
2007-02-16 11:30:00,45.33,45.4,45.23,45.38,5300.0,45.33,45.4,45.23,45.38,5300.0
2007-02-16 11:40:00,45.4,45.4,45.24,45.26,8000.0,45.4,45.4,45.24,45.26,8000.0
2007-02-16 11:50:00,45.26,45.4,45.26,45.34,5200.0,45.26,45.4,45.26,45.34,5200.0
2007-02-16 12:00:00,45.28,45.38,45.12,45.34,5400.0,45.28,45.38,45.12,45.34,5400.0
2007-02-16 12:10:00,45.35,45.35,45.26,45.29,1400.0,45.35,45.35,45.26,45.29,1400.0
2007-02-16 12:20:00,45.34,45.4,45.26,45.36,2200.0,45.34,45.4,45.26,45.36,2200.0
2007-02-16 12:30:00,45.39,45.4,45.26,45.32,2300.0,45.39,45.4,45.26,45.32,2300.0
2007-02-16 12:40:00,45.25,45.25,45.15,45.24,4700.0,45.25,45.25,45.15,45.24,4700.0
2007-02-16 12:50:00,45.21,45.21,44.92,44.92,6900.0,45.21,45.21,44.92,44.92,6900.0
2007-02-16 13:00:00,44.98,44.98,44.93,44.94,1800.0,44.98,44.98,44.93,44.94,1800.0
2007-02-16 13:10:00,44.94,44.97,44.92,44.97,1100.0,44.94,44.97,44.92,44.97,1100.0
2007-02-16 13:20:00,44.95,44.97,44.76,44.76,7500.0,44.95,44.97,44.76,44.76,7500.0
2007-02-16 13:30:00,44.75,44.92,44.7,44.7,12300.0,44.75,44.92,44.7,44.7,12300.0
2007-02-16 13:40:00,44.71,44.8,44.7,44.8,4700.0,44.71,44.8,44.7,44.8,4700.0
2007-02-16 13:50:00,44.81,44.99,44.81,44.92,6200.0,44.81,44.99,44.81,44.92,6200.0
2007-02-16 14:00:00,44.93,44.93,44.79,44.86,5500.0,44.93,44.93,44.79,44.86,5500.0
2007-02-16 14:10:00,44.9,44.97,44.82,44.89,4700.0,44.9,44.97,44.82,44.89,4700.0
2007-02-16 14:20:00,44.88,45.04,44.76,44.76,5200.0,44.88,45.04,44.76,44.76,5200.0
2007-02-16 14:30:00,44.73,44.77,44.72,44.77,900.0,44.73,44.77,44.72,44.77,900.0
2007-02-16 14:40:00,44.78,44.89,44.77,44.83,2000.0,44.78,44.89,44.77,44.83,2000.0
2007-02-16 14:50:00,44.81,45.0,44.81,44.95,5200.0,44.81,45.0,44.81,44.95,5200.0
2007-02-16 15:00:00,44.95,44.99,44.95,44.99,3000.0,44.95,44.99,44.95,44.99,3000.0
2007-02-16 15:10:00,45.0,45.21,44.98,45.17,9300.0,45.0,45.21,44.98,45.17,9300.0
2007-02-16 15:20:00,45.17,45.23,45.09,45.09,6900.0,45.17,45.23,45.09,45.09,6900.0
2007-02-16 15:30:00,45.09,45.09,44.93,45.02,7100.0,45.09,45.09,44.93,45.02,7100.0
2007-02-16 15:40:00,45.03,45.19,45.02,45.19,10300.0,45.03,45.19,45.02,45.19,10300.0
2007-02-16 15:50:00,45.12,45.32,45.1,45.29,32800.0,45.12,45.32,45.1,45.29,32800.0
2007-02-20 09:30:00,44.97,45.52,44.9,45.36,67100.0,44.97,45.52,44.9,45.36,67100.0
2007-02-20 09:40:00,45.44,45.46,45.23,45.39,10100.0,45.44,45.46,45.23,45.39,10100.0
2007-02-20 09:50:00,45.37,46.9,45.37,46.9,60900.0,45.37,46.9,45.37,46.9,60900.0
2007-02-20 10:00:00,46.92,47.14,46.26,46.52,57800.0,46.92,47.14,46.26,46.52,57800.0
2007-02-20 10:10:00,46.51,46.73,46.29,46.5,13700.0,46.51,46.73,46.29,46.5,13700.0
2007-02-20 10:20:00,46.5,46.73,46.42,46.61,8000.0,46.5,46.73,46.42,46.61,8000.0
2007-02-20 10:30:00,46.63,46.92,46.61,46.76,12100.0,46.63,46.92,46.61,46.76,12100.0
2007-02-20 10:40:00,46.81,46.92,46.7,46.82,9400.0,46.81,46.92,46.7,46.82,9400.0
2007-02-20 10:50:00,46.82,47.38,46.82,47.06,36600.0,46.82,47.38,46.82,47.06,36600.0
2007-02-20 11:00:00,47.11,47.35,47.11,47.27,16500.0,47.11,47.35,47.11,47.27,16500.0
2007-02-20 11:10:00,47.27,47.95,47.27,47.8,40800.0,47.27,47.95,47.27,47.8,40800.0
2007-02-20 11:20:00,47.87,47.95,47.49,47.72,27200.0,47.87,47.95,47.49,47.72,27200.0
2007-02-20 11:30:00,47.72,47.93,47.7,47.82,15100.0,47.72,47.93,47.7,47.82,15100.0
2007-02-20 11:40:00,47.85,48.24,47.73,47.91,36400.0,47.85,48.24,47.73,47.91,36400.0
2007-02-20 11:50:00,48.01,48.28,47.85,48.0,21600.0,48.01,48.28,47.85,48.0,21600.0
2007-02-20 12:00:00,47.96,48.06,47.68,47.9,23000.0,47.96,48.06,47.68,47.9,23000.0
2007-02-20 12:10:00,47.88,47.99,47.83,47.96,7000.0,47.88,47.99,47.83,47.96,7000.0
2007-02-20 12:20:00,47.89,47.99,47.73,47.9,17100.0,47.89,47.99,47.73,47.9,17100.0
2007-02-20 12:30:00,47.97,48.0,47.78,47.99,6500.0,47.97,48.0,47.78,47.99,6500.0
2007-02-20 12:40:00,48.0,48.0,47.86,47.94,12400.0,48.0,48.0,47.86,47.94,12400.0
2007-02-20 12:50:00,47.92,47.93,47.76,47.79,7300.0,47.92,47.93,47.76,47.79,7300.0
2007-02-20 13:00:00,47.78,47.94,47.78,47.89,5700.0,47.78,47.94,47.78,47.89,5700.0
2007-02-20 13:10:00,47.89,48.03,47.88,47.89,22500.0,47.89,48.03,47.88,47.89,22500.0
2007-02-20 13:20:00,47.81,47.93,47.72,47.77,7000.0,47.81,47.93,47.72,47.77,7000.0
2007-02-20 13:30:00,47.76,48.0,47.74,47.97,7700.0,47.76,48.0,47.74,47.97,7700.0
2007-02-20 13:40:00,47.97,47.97,47.9,47.96,6400.0,47.97,47.97,47.9,47.96,6400.0
2007-02-20 13:50:00,47.94,48.11,47.91,47.95,9400.0,47.94,48.11,47.91,47.95,9400.0
2007-02-20 14:00:00,47.92,47.92,47.65,47.85,10900.0,47.92,47.92,47.65,47.85,10900.0
2007-02-20 14:10:00,47.85,47.99,47.83,47.99,6300.0,47.85,47.99,47.83,47.99,6300.0
2007-02-20 14:20:00,47.95,47.95,47.69,47.83,7000.0,47.95,47.95,47.69,47.83,7000.0
2007-02-20 14:30:00,47.82,48.09,47.69,48.06,18600.0,47.82,48.09,47.69,48.06,18600.0
2007-02-20 14:40:00,48.08,48.25,47.94,48.25,22100.0,48.08,48.25,47.94,48.25,22100.0
2007-02-20 14:50:00,48.25,48.99,48.19,48.93,62200.0,48.25,48.99,48.19,48.93,62200.0
2007-02-20 15:00:00,48.93,49.3,48.79,49.26,65000.0,48.93,49.3,48.79,49.26,65000.0
2007-02-20 15:10:00,49.26,49.81,49.09,49.52,97700.0,49.26,49.81,49.09,49.52,97700.0
2007-02-20 15:20:00,49.57,49.95,49.43,49.5,102600.0,49.57,49.95,49.43,49.5,102600.0
2007-02-20 15:30:00,49.47,49.6,49.17,49.3,70700.0,49.47,49.6,49.17,49.3,70700.0
2007-02-20 15:40:00,49.29,49.76,49.15,49.7,75400.0,49.29,49.76,49.15,49.7,75400.0
2007-02-20 15:50:00,49.7,49.93,49.13,49.21,103400.0,49.7,49.93,49.13,49.21,103400.0
2007-02-21 09:30:00,49.0,49.15,48.34,48.8,107100.0,49.0,49.15,48.34,48.8,107100.0
2007-02-21 09:40:00,48.83,50.15,48.76,49.43,110500.0,48.83,50.15,48.76,49.43,110500.0
2007-02-21 09:50:00,49.43,50.58,49.25,50.42,78000.0,49.43,50.58,49.25,50.42,78000.0
2007-02-21 10:00:00,50.36,51.1,50.3,50.79,124000.0,50.36,51.1,50.3,50.79,124000.0
2007-02-21 10:10:00,50.8,51.8,50.72,51.7,119000.0,50.8,51.8,50.72,51.7,119000.0
2007-02-21 10:20:00,51.67,51.85,51.22,51.38,87300.0,51.67,51.85,51.22,51.38,87300.0
2007-02-21 10:30:00,51.36,51.89,51.32,51.74,57200.0,51.36,51.89,51.32,51.74,57200.0
2007-02-21 10:40:00,51.73,51.74,50.92,51.12,89600.0,51.73,51.74,50.92,51.12,89600.0
2007-02-21 10:50:00,51.07,51.27,50.68,51.25,56300.0,51.07,51.27,50.68,51.25,56300.0
2007-02-21 11:00:00,51.16,51.45,51.1,51.19,41600.0,51.16,51.45,51.1,51.19,41600.0
2007-02-21 11:10:00,51.27,51.45,51.1,51.37,34500.0,51.27,51.45,51.1,51.37,34500.0
2007-02-21 11:20:00,51.34,51.75,51.28,51.53,45900.0,51.34,51.75,51.28,51.53,45900.0
2007-02-21 11:30:00,51.56,51.58,51.2,51.44,19600.0,51.56,51.58,51.2,51.44,19600.0
2007-02-21 11:40:00,51.48,51.51,51.01,51.32,36800.0,51.48,51.51,51.01,51.32,36800.0
2007-02-21 11:50:00,51.35,51.5,51.04,51.19,17800.0,51.35,51.5,51.04,51.19,17800.0
2007-02-21 12:00:00,51.11,51.21,50.92,51.0,45800.0,51.11,51.21,50.92,51.0,45800.0
2007-02-21 12:10:00,50.96,51.29,50.96,51.07,30800.0,50.96,51.29,50.96,51.07,30800.0
2007-02-21 12:20:00,51.07,51.35,51.05,51.32,13600.0,51.07,51.35,51.05,51.32,13600.0
2007-02-21 12:30:00,51.27,51.33,51.14,51.22,22700.0,51.27,51.33,51.14,51.22,22700.0
2007-02-21 12:40:00,51.22,51.23,50.75,50.96,55700.0,51.22,51.23,50.75,50.96,55700.0
2007-02-21 12:50:00,50.95,51.15,50.94,51.1,10600.0,50.95,51.15,50.94,51.1,10600.0
2007-02-21 13:00:00,51.08,51.37,51.01,51.35,21900.0,51.08,51.37,51.01,51.35,21900.0
2007-02-21 13:10:00,51.35,51.36,51.16,51.16,14900.0,51.35,51.36,51.16,51.16,14900.0
2007-02-21 13:20:00,51.18,51.21,50.97,51.03,12400.0,51.18,51.21,50.97,51.03,12400.0
2007-02-21 13:30:00,51.05,51.35,51.03,51.26,24200.0,51.05,51.35,51.03,51.26,24200.0
2007-02-21 13:40:00,51.26,51.26,50.59,50.71,52500.0,51.26,51.26,50.59,50.71,52500.0
2007-02-21 13:50:00,50.76,50.8,50.37,50.53,33600.0,50.76,50.8,50.37,50.53,33600.0
2007-02-21 14:00:00,50.53,50.85,50.33,50.7,29000.0,50.53,50.85,50.33,50.7,29000.0
2007-02-21 14:10:00,50.72,50.72,50.27,50.27,25100.0,50.72,50.72,50.27,50.27,25100.0
2007-02-21 14:20:00,50.31,50.31,49.97,50.19,58000.0,50.31,50.31,49.97,50.19,58000.0
2007-02-21 14:30:00,50.17,50.44,50.08,50.42,11400.0,50.17,50.44,50.08,50.42,11400.0
2007-02-21 14:40:00,50.47,50.47,50.17,50.19,16900.0,50.47,50.47,50.17,50.19,16900.0
2007-02-21 14:50:00,50.2,50.26,50.1,50.21,9900.0,50.2,50.26,50.1,50.21,9900.0
2007-02-21 15:00:00,50.18,50.25,50.13,50.21,6800.0,50.18,50.25,50.13,50.21,6800.0
2007-02-21 15:10:00,50.17,50.26,50.17,50.26,9800.0,50.17,50.26,50.17,50.26,9800.0
2007-02-21 15:20:00,50.21,50.62,50.19,50.49,39500.0,50.21,50.62,50.19,50.49,39500.0
2007-02-21 15:30:00,50.45,50.8,50.42,50.8,19500.0,50.45,50.8,50.42,50.8,19500.0
2007-02-21 15:40:00,50.74,51.1,50.69,50.83,48400.0,50.74,51.1,50.69,50.83,48400.0
2007-02-21 15:50:00,50.84,51.2,50.83,51.18,58100.0,50.84,51.2,50.83,51.18,58100.0
2007-02-22 09:30:00,51.2,51.57,50.45,50.98,78100.0,51.2,51.57,50.45,50.98,78100.0
2007-02-22 09:40:00,50.92,51.12,50.75,50.85,18900.0,50.92,51.12,50.75,50.85,18900.0
2007-02-22 09:50:00,50.87,51.0,50.55,50.69,17300.0,50.87,51.0,50.55,50.69,17300.0
2007-02-22 10:00:00,50.69,50.69,50.01,50.04,59800.0,50.69,50.69,50.01,50.04,59800.0
2007-02-22 10:10:00,50.01,50.04,49.18,49.18,103300.0,50.01,50.04,49.18,49.18,103300.0
2007-02-22 10:20:00,49.16,49.8,49.14,49.4,80200.0,49.16,49.8,49.14,49.4,80200.0
2007-02-22 10:30:00,49.39,49.6,48.91,49.44,68900.0,49.39,49.6,48.91,49.44,68900.0
2007-02-22 10:40:00,49.31,49.5,49.0,49.13,36300.0,49.31,49.5,49.0,49.13,36300.0
2007-02-22 10:50:00,49.13,49.65,49.07,49.54,32200.0,49.13,49.65,49.07,49.54,32200.0
2007-02-22 11:00:00,49.53,49.6,49.29,49.44,25600.0,49.53,49.6,49.29,49.44,25600.0
2007-02-22 11:10:00,49.5,49.58,49.35,49.35,9300.0,49.5,49.58,49.35,49.35,9300.0
2007-02-22 11:20:00,49.34,49.34,48.75,48.89,26300.0,49.34,49.34,48.75,48.89,26300.0
2007-02-22 11:30:00,48.89,48.9,48.25,48.75,95100.0,48.89,48.9,48.25,48.75,95100.0
2007-02-22 11:40:00,48.75,48.9,48.45,48.49,21600.0,48.75,48.9,48.45,48.49,21600.0
2007-02-22 11:50:00,48.48,48.75,48.35,48.65,36200.0,48.48,48.75,48.35,48.65,36200.0
2007-02-22 12:00:00,48.6,49.18,48.6,48.84,20900.0,48.6,49.18,48.6,48.84,20900.0
2007-02-22 12:10:00,48.78,48.81,48.67,48.67,7500.0,48.78,48.81,48.67,48.67,7500.0
2007-02-22 12:20:00,48.67,48.84,48.59,48.83,10200.0,48.67,48.84,48.59,48.83,10200.0
2007-02-22 12:30:00,48.83,49.0,48.78,49.0,18600.0,48.83,49.0,48.78,49.0,18600.0
2007-02-22 12:40:00,49.0,49.15,49.0,49.1,9000.0,49.0,49.15,49.0,49.1,9000.0
2007-02-22 12:50:00,49.08,49.18,49.08,49.1,10600.0,49.08,49.18,49.08,49.1,10600.0
2007-02-22 13:00:00,49.09,49.18,48.84,48.93,8000.0,49.09,49.18,48.84,48.93,8000.0
2007-02-22 13:10:00,48.94,49.08,48.93,49.04,3300.0,48.94,49.08,48.93,49.04,3300.0
2007-02-22 13:20:00,49.0,49.03,48.92,49.02,6300.0,49.0,49.03,48.92,49.02,6300.0
2007-02-22 13:30:00,48.95,49.08,48.95,49.08,14300.0,48.95,49.08,48.95,49.08,14300.0
2007-02-22 13:40:00,48.98,49.03,48.92,48.97,3300.0,48.98,49.03,48.92,48.97,3300.0
2007-02-22 13:50:00,48.95,49.09,48.88,48.96,7900.0,48.95,49.09,48.88,48.96,7900.0
2007-02-22 14:00:00,48.99,49.0,48.95,49.0,1900.0,48.99,49.0,48.95,49.0,1900.0
2007-02-22 14:10:00,48.99,48.99,48.95,48.98,3700.0,48.99,48.99,48.95,48.98,3700.0
2007-02-22 14:20:00,48.97,49.01,48.94,48.94,6700.0,48.97,49.01,48.94,48.94,6700.0
2007-02-22 14:30:00,48.93,49.23,48.91,49.1,15600.0,48.93,49.23,48.91,49.1,15600.0
2007-02-22 14:40:00,49.1,49.14,48.81,48.89,11800.0,49.1,49.14,48.81,48.89,11800.0
2007-02-22 14:50:00,48.9,48.93,48.88,48.93,2200.0,48.9,48.93,48.88,48.93,2200.0
2007-02-22 15:00:00,48.93,49.25,48.9,49.01,18700.0,48.93,49.25,48.9,49.01,18700.0
2007-02-22 15:10:00,49.01,49.21,49.0,49.08,20800.0,49.01,49.21,49.0,49.08,20800.0
2007-02-22 15:20:00,49.11,49.16,49.08,49.09,11800.0,49.11,49.16,49.08,49.09,11800.0
2007-02-22 15:30:00,49.1,49.52,49.1,49.36,24000.0,49.1,49.52,49.1,49.36,24000.0
2007-02-22 15:40:00,49.35,49.5,49.32,49.45,19700.0,49.35,49.5,49.32,49.45,19700.0
2007-02-22 15:50:00,49.49,49.54,49.06,49.2,45300.0,49.49,49.54,49.06,49.2,45300.0
2007-02-23 09:30:00,49.01,49.46,47.7,47.91,101100.0,49.01,49.46,47.7,47.91,101100.0
2007-02-23 09:40:00,47.92,48.27,47.63,47.81,51400.0,47.92,48.27,47.63,47.81,51400.0
2007-02-23 09:50:00,47.81,48.04,47.81,47.9,30700.0,47.81,48.04,47.81,47.9,30700.0
2007-02-23 10:00:00,47.91,48.22,47.85,47.88,68400.0,47.91,48.22,47.85,47.88,68400.0
2007-02-23 10:10:00,47.89,47.93,47.82,47.91,24700.0,47.89,47.93,47.82,47.91,24700.0
2007-02-23 10:20:00,47.92,47.93,47.88,47.91,14400.0,47.92,47.93,47.88,47.91,14400.0
2007-02-23 10:30:00,47.9,47.92,47.64,47.78,32600.0,47.9,47.92,47.64,47.78,32600.0
2007-02-23 10:40:00,47.78,47.79,47.31,47.32,47800.0,47.78,47.79,47.31,47.32,47800.0
2007-02-23 10:50:00,47.38,47.67,47.32,47.61,26000.0,47.38,47.67,47.32,47.61,26000.0
2007-02-23 11:00:00,47.67,47.67,47.47,47.5,33900.0,47.67,47.67,47.47,47.5,33900.0
2007-02-23 11:10:00,47.5,47.59,47.26,47.58,15900.0,47.5,47.59,47.26,47.58,15900.0
2007-02-23 11:20:00,47.53,47.65,47.36,47.58,11600.0,47.53,47.65,47.36,47.58,11600.0
2007-02-23 11:30:00,47.5,47.52,47.3,47.4,13600.0,47.5,47.52,47.3,47.4,13600.0
2007-02-23 11:40:00,47.4,47.4,47.37,47.39,6000.0,47.4,47.4,47.37,47.39,6000.0
2007-02-23 11:50:00,47.4,47.56,47.31,47.31,38200.0,47.4,47.56,47.31,47.31,38200.0
2007-02-23 12:00:00,47.36,47.52,47.36,47.52,5500.0,47.36,47.52,47.36,47.52,5500.0
2007-02-23 12:10:00,47.52,47.65,47.43,47.43,6200.0,47.52,47.65,47.43,47.43,6200.0
2007-02-23 12:20:00,47.43,47.61,47.42,47.56,16300.0,47.43,47.61,47.42,47.56,16300.0
2007-02-23 12:30:00,47.59,47.84,47.59,47.82,10200.0,47.59,47.84,47.59,47.82,10200.0
2007-02-23 12:40:00,47.73,47.74,47.7,47.73,2700.0,47.73,47.74,47.7,47.73,2700.0
2007-02-23 12:50:00,47.71,47.74,47.71,47.74,3100.0,47.71,47.74,47.71,47.74,3100.0
2007-02-23 13:00:00,47.74,47.74,47.71,47.71,4500.0,47.74,47.74,47.71,47.71,4500.0
2007-02-23 13:10:00,47.74,47.74,47.72,47.72,1900.0,47.74,47.74,47.72,47.72,1900.0
2007-02-23 13:20:00,47.73,47.8,47.73,47.8,7500.0,47.73,47.8,47.73,47.8,7500.0
2007-02-23 13:30:00,47.81,47.85,47.79,47.82,6100.0,47.81,47.85,47.79,47.82,6100.0
2007-02-23 13:40:00,47.85,48.5,47.85,48.38,42300.0,47.85,48.5,47.85,48.38,42300.0
2007-02-23 13:50:00,48.4,48.4,48.28,48.29,16100.0,48.4,48.4,48.28,48.29,16100.0
2007-02-23 14:00:00,48.28,48.28,47.84,48.0,8900.0,48.28,48.28,47.84,48.0,8900.0
2007-02-23 14:10:00,48.02,48.25,48.0,48.06,10400.0,48.02,48.25,48.0,48.06,10400.0
2007-02-23 14:20:00,48.03,48.19,48.02,48.19,2700.0,48.03,48.19,48.02,48.19,2700.0
2007-02-23 14:30:00,48.19,48.26,48.13,48.13,24400.0,48.19,48.26,48.13,48.13,24400.0
2007-02-23 14:40:00,48.15,48.19,48.12,48.12,3000.0,48.15,48.19,48.12,48.12,3000.0
2007-02-23 14:50:00,48.1,48.25,48.04,48.21,14700.0,48.1,48.25,48.04,48.21,14700.0
2007-02-23 15:00:00,48.23,48.68,48.18,48.5,21700.0,48.23,48.68,48.18,48.5,21700.0
2007-02-23 15:10:00,48.5,48.56,48.4,48.54,10700.0,48.5,48.56,48.4,48.54,10700.0
2007-02-23 15:20:00,48.54,48.6,48.43,48.6,6700.0,48.54,48.6,48.43,48.6,6700.0
2007-02-23 15:30:00,48.59,49.07,48.54,48.99,29700.0,48.59,49.07,48.54,48.99,29700.0
2007-02-23 15:40:00,48.97,49.97,48.95,49.46,70100.0,48.97,49.97,48.95,49.46,70100.0
2007-02-23 15:50:00,49.46,49.75,49.29,49.44,58900.0,49.46,49.75,49.29,49.44,58900.0
2007-02-26 09:30:00,49.99,50.98,49.7,50.91,63400.0,49.99,50.98,49.7,50.91,63400.0
2007-02-26 09:40:00,50.9,51.97,50.66,51.54,106500.0,50.9,51.97,50.66,51.54,106500.0
2007-02-26 09:50:00,51.53,51.69,51.07,51.15,52000.0,51.53,51.69,51.07,51.15,52000.0
2007-02-26 10:00:00,51.18,51.64,51.09,51.6,42600.0,51.18,51.64,51.09,51.6,42600.0
2007-02-26 10:10:00,51.6,52.7,51.5,52.25,119400.0,51.6,52.7,51.5,52.25,119400.0
2007-02-26 10:20:00,52.23,52.44,52.05,52.05,39900.0,52.23,52.44,52.05,52.05,39900.0
2007-02-26 10:30:00,52.05,52.3,51.5,51.8,69500.0,52.05,52.3,51.5,51.8,69500.0
2007-02-26 10:40:00,51.8,52.14,51.6,51.96,28900.0,51.8,52.14,51.6,51.96,28900.0
2007-02-26 10:50:00,51.91,51.99,51.7,51.86,14300.0,51.91,51.99,51.7,51.86,14300.0
2007-02-26 11:00:00,51.9,51.94,51.62,51.73,13100.0,51.9,51.94,51.62,51.73,13100.0
2007-02-26 11:10:00,51.73,51.78,51.35,51.65,35900.0,51.73,51.78,51.35,51.65,35900.0
2007-02-26 11:20:00,51.6,51.98,51.47,51.82,16300.0,51.6,51.98,51.47,51.82,16300.0
2007-02-26 11:30:00,51.87,52.2,51.86,52.1,37700.0,51.87,52.2,51.86,52.1,37700.0
2007-02-26 11:40:00,52.09,52.09,51.61,51.92,20200.0,52.09,52.09,51.61,51.92,20200.0
2007-02-26 11:50:00,52.02,52.31,51.71,52.23,22600.0,52.02,52.31,51.71,52.23,22600.0
2007-02-26 12:00:00,52.23,52.3,52.06,52.19,11700.0,52.23,52.3,52.06,52.19,11700.0
2007-02-26 12:10:00,52.16,52.18,51.66,51.91,26900.0,52.16,52.18,51.66,51.91,26900.0
2007-02-26 12:20:00,51.74,51.86,51.73,51.73,4900.0,51.74,51.86,51.73,51.73,4900.0
2007-02-26 12:30:00,51.76,51.76,51.47,51.55,13100.0,51.76,51.76,51.47,51.55,13100.0
2007-02-26 12:40:00,51.48,51.68,50.6,51.13,42100.0,51.48,51.68,50.6,51.13,42100.0
2007-02-26 12:50:00,50.98,51.09,50.71,51.05,26200.0,50.98,51.09,50.71,51.05,26200.0
2007-02-26 13:00:00,51.05,51.28,51.04,51.28,9200.0,51.05,51.28,51.04,51.28,9200.0
2007-02-26 13:10:00,51.24,51.4,51.12,51.22,9700.0,51.24,51.4,51.12,51.22,9700.0
2007-02-26 13:20:00,51.3,51.56,51.3,51.5,13400.0,51.3,51.56,51.3,51.5,13400.0
2007-02-26 13:30:00,51.49,51.51,51.14,51.39,19600.0,51.49,51.51,51.14,51.39,19600.0
2007-02-26 13:40:00,51.29,51.41,51.02,51.04,17800.0,51.29,51.41,51.02,51.04,17800.0
2007-02-26 13:50:00,51.04,51.21,50.86,51.05,14600.0,51.04,51.21,50.86,51.05,14600.0
2007-02-26 14:00:00,51.02,51.37,51.0,51.3,4300.0,51.02,51.37,51.0,51.3,4300.0
2007-02-26 14:10:00,51.21,51.22,51.02,51.15,4700.0,51.21,51.22,51.02,51.15,4700.0
2007-02-26 14:20:00,51.18,51.35,51.05,51.35,8700.0,51.18,51.35,51.05,51.35,8700.0
2007-02-26 14:30:00,51.35,51.52,51.28,51.38,41200.0,51.35,51.52,51.28,51.38,41200.0
2007-02-26 14:40:00,51.41,51.53,51.27,51.3,28900.0,51.41,51.53,51.27,51.3,28900.0
2007-02-26 14:50:00,51.27,51.82,51.27,51.8,27100.0,51.27,51.82,51.27,51.8,27100.0
2007-02-26 15:00:00,51.8,51.99,51.42,51.43,39400.0,51.8,51.99,51.42,51.43,39400.0
2007-02-26 15:10:00,51.46,51.78,51.33,51.7,24800.0,51.46,51.78,51.33,51.7,24800.0
2007-02-26 15:20:00,51.69,51.81,51.49,51.61,16300.0,51.69,51.81,51.49,51.61,16300.0
2007-02-26 15:30:00,51.68,51.95,51.64,51.84,20400.0,51.68,51.95,51.64,51.84,20400.0
2007-02-26 15:40:00,51.9,52.0,51.77,51.77,13500.0,51.9,52.0,51.77,51.77,13500.0
2007-02-26 15:50:00,51.82,51.94,51.77,51.85,51200.0,51.82,51.94,51.77,51.85,51200.0
2007-02-27 09:30:00,49.5,50.33,48.35,49.07,155200.0,49.5,50.33,48.35,49.07,155200.0
2007-02-27 09:40:00,49.03,50.5,49.0,49.61,52900.0,49.03,50.5,49.0,49.61,52900.0
2007-02-27 09:50:00,49.69,50.75,49.57,50.7,65000.0,49.69,50.75,49.57,50.7,65000.0
2007-02-27 10:00:00,50.7,51.19,49.7,49.76,66400.0,50.7,51.19,49.7,49.76,66400.0
2007-02-27 10:10:00,49.79,50.1,49.68,50.06,19300.0,49.79,50.1,49.68,50.06,19300.0
2007-02-27 10:20:00,50.04,50.2,49.97,50.1,19900.0,50.04,50.2,49.97,50.1,19900.0
2007-02-27 10:30:00,50.14,50.72,50.13,50.34,35000.0,50.14,50.72,50.13,50.34,35000.0
2007-02-27 10:40:00,50.36,50.46,50.0,50.11,23600.0,50.36,50.46,50.0,50.11,23600.0
2007-02-27 10:50:00,50.09,50.09,49.0,49.01,44100.0,50.09,50.09,49.0,49.01,44100.0
2007-02-27 11:00:00,49.04,49.37,49.0,49.32,17700.0,49.04,49.37,49.0,49.32,17700.0
2007-02-27 11:10:00,49.36,49.36,49.0,49.06,32700.0,49.36,49.36,49.0,49.06,32700.0
2007-02-27 11:20:00,49.06,49.31,49.0,49.27,32400.0,49.06,49.31,49.0,49.27,32400.0
2007-02-27 11:30:00,49.29,49.61,49.24,49.53,32200.0,49.29,49.61,49.24,49.53,32200.0
2007-02-27 11:40:00,49.57,49.57,49.47,49.5,6200.0,49.57,49.57,49.47,49.5,6200.0
2007-02-27 11:50:00,49.51,49.53,49.43,49.49,35100.0,49.51,49.53,49.43,49.49,35100.0
2007-02-27 12:00:00,49.47,49.52,49.34,49.49,48000.0,49.47,49.52,49.34,49.49,48000.0
2007-02-27 12:10:00,49.49,49.5,49.22,49.25,58300.0,49.49,49.5,49.22,49.25,58300.0
2007-02-27 12:20:00,49.25,49.3,49.2,49.23,72800.0,49.25,49.3,49.2,49.23,72800.0
2007-02-27 12:30:00,49.23,49.31,49.13,49.24,70700.0,49.23,49.31,49.13,49.24,70700.0
2007-02-27 12:40:00,49.2,49.45,49.2,49.29,25900.0,49.2,49.45,49.2,49.29,25900.0
2007-02-27 12:50:00,49.32,49.43,49.2,49.2,17300.0,49.32,49.43,49.2,49.2,17300.0
2007-02-27 13:00:00,49.23,49.38,49.23,49.27,17700.0,49.23,49.38,49.23,49.27,17700.0
2007-02-27 13:10:00,49.28,49.5,49.25,49.32,43000.0,49.28,49.5,49.25,49.32,43000.0
2007-02-27 13:20:00,49.31,49.31,49.25,49.25,21400.0,49.31,49.31,49.25,49.25,21400.0
2007-02-27 13:30:00,49.26,49.29,49.25,49.25,17200.0,49.26,49.29,49.25,49.25,17200.0
2007-02-27 13:40:00,49.25,49.3,48.56,48.7,47200.0,49.25,49.3,48.56,48.7,47200.0
2007-02-27 13:50:00,48.67,48.85,48.27,48.54,52500.0,48.67,48.85,48.27,48.54,52500.0
2007-02-27 14:00:00,48.56,48.64,48.41,48.6,37000.0,48.56,48.64,48.41,48.6,37000.0
2007-02-27 14:10:00,48.5,49.1,48.47,48.91,28000.0,48.5,49.1,48.47,48.91,28000.0
2007-02-27 14:20:00,48.93,49.19,48.76,49.06,39700.0,48.93,49.19,48.76,49.06,39700.0
2007-02-27 14:30:00,49.05,49.49,49.0,49.3,32600.0,49.05,49.49,49.0,49.3,32600.0
2007-02-27 14:40:00,49.26,49.32,49.24,49.3,11800.0,49.26,49.32,49.24,49.3,11800.0
2007-02-27 14:50:00,49.31,49.7,49.14,49.22,24300.0,49.31,49.7,49.14,49.22,24300.0
2007-02-27 15:00:00,49.27,49.3,48.4,48.55,62500.0,49.27,49.3,48.4,48.55,62500.0
2007-02-27 15:10:00,48.6,49.11,48.53,49.06,27700.0,48.6,49.11,48.53,49.06,27700.0
2007-02-27 15:20:00,49.06,49.22,48.49,49.2,50000.0,49.06,49.22,48.49,49.2,50000.0
2007-02-27 15:30:00,49.2,49.21,48.49,49.15,51600.0,49.2,49.21,48.49,49.15,51600.0
2007-02-27 15:40:00,49.15,49.35,48.49,49.2,61400.0,49.15,49.35,48.49,49.2,61400.0
2007-02-27 15:50:00,49.2,49.25,49.01,49.05,68400.0,49.2,49.25,49.01,49.05,68400.0
2007-02-28 09:30:00,49.55,51.0,49.55,50.5,78300.0,49.55,51.0,49.55,50.5,78300.0
2007-02-28 09:40:00,50.5,50.5,48.33,48.83,86000.0,50.5,50.5,48.33,48.83,86000.0
2007-02-28 09:50:00,48.83,49.77,48.64,49.23,32300.0,48.83,49.77,48.64,49.23,32300.0
2007-02-28 10:00:00,49.25,49.35,48.9,49.06,31100.0,49.25,49.35,48.9,49.06,31100.0
2007-02-28 10:10:00,49.07,49.19,48.92,49.1,31600.0,49.07,49.19,48.92,49.1,31600.0
2007-02-28 10:20:00,49.06,49.15,48.64,48.89,43000.0,49.06,49.15,48.64,48.89,43000.0
2007-02-28 10:30:00,48.89,49.33,48.86,49.14,30500.0,48.89,49.33,48.86,49.14,30500.0
2007-02-28 10:40:00,49.14,49.14,48.21,48.29,76000.0,49.14,49.14,48.21,48.29,76000.0
2007-02-28 10:50:00,48.28,48.55,47.75,47.95,50700.0,48.28,48.55,47.75,47.95,50700.0
2007-02-28 11:00:00,47.95,48.18,47.77,47.85,39500.0,47.95,48.18,47.77,47.85,39500.0
2007-02-28 11:10:00,47.88,48.78,47.86,48.55,36600.0,47.88,48.78,47.86,48.55,36600.0
2007-02-28 11:20:00,48.56,48.63,48.1,48.17,19900.0,48.56,48.63,48.1,48.17,19900.0
2007-02-28 11:30:00,48.15,48.25,47.8,48.04,27000.0,48.15,48.25,47.8,48.04,27000.0
2007-02-28 11:40:00,48.04,48.53,47.87,48.27,38100.0,48.04,48.53,47.87,48.27,38100.0
2007-02-28 11:50:00,48.27,48.29,47.99,48.08,20600.0,48.27,48.29,47.99,48.08,20600.0
2007-02-28 12:00:00,48.08,48.08,47.8,47.87,102100.0,48.08,48.08,47.8,47.87,102100.0
2007-02-28 12:10:00,47.89,47.89,47.55,47.78,48800.0,47.89,47.89,47.55,47.78,48800.0
2007-02-28 12:20:00,47.78,47.78,47.65,47.66,18400.0,47.78,47.78,47.65,47.66,18400.0
2007-02-28 12:30:00,47.65,47.65,47.03,47.03,52700.0,47.65,47.65,47.03,47.03,52700.0
2007-02-28 12:40:00,47.05,47.32,46.89,47.17,71200.0,47.05,47.32,46.89,47.17,71200.0
2007-02-28 12:50:00,47.13,47.33,47.12,47.19,21000.0,47.13,47.33,47.12,47.19,21000.0
2007-02-28 13:00:00,47.11,47.61,47.0,47.51,34900.0,47.11,47.61,47.0,47.51,34900.0
2007-02-28 13:10:00,47.56,47.58,47.34,47.36,45700.0,47.56,47.58,47.34,47.36,45700.0
2007-02-28 13:20:00,47.38,47.66,47.34,47.66,16000.0,47.38,47.66,47.34,47.66,16000.0
2007-02-28 13:30:00,47.66,47.66,47.4,47.44,12800.0,47.66,47.66,47.4,47.44,12800.0
2007-02-28 13:40:00,47.44,47.53,47.2,47.42,31000.0,47.44,47.53,47.2,47.42,31000.0
2007-02-28 13:50:00,47.32,47.4,47.28,47.36,12900.0,47.32,47.4,47.28,47.36,12900.0
2007-02-28 14:00:00,47.38,47.57,47.38,47.5,11100.0,47.38,47.57,47.38,47.5,11100.0
2007-02-28 14:10:00,47.5,47.56,47.5,47.51,15300.0,47.5,47.56,47.5,47.51,15300.0
2007-02-28 14:20:00,47.5,47.68,47.47,47.57,15300.0,47.5,47.68,47.47,47.57,15300.0
2007-02-28 14:30:00,47.57,47.6,47.52,47.55,4800.0,47.57,47.6,47.52,47.55,4800.0
2007-02-28 14:40:00,47.56,47.98,47.56,47.96,34400.0,47.56,47.98,47.56,47.96,34400.0
2007-02-28 14:50:00,47.95,48.23,47.87,48.0,28900.0,47.95,48.23,47.87,48.0,28900.0
2007-02-28 15:00:00,47.99,48.48,47.91,48.11,40700.0,47.99,48.48,47.91,48.11,40700.0
2007-02-28 15:10:00,48.11,48.15,47.9,48.03,25200.0,48.11,48.15,47.9,48.03,25200.0
2007-02-28 15:20:00,48.01,48.05,48.0,48.01,8400.0,48.01,48.05,48.0,48.01,8400.0
2007-02-28 15:30:00,48.0,48.02,47.83,47.93,16600.0,48.0,48.02,47.83,47.93,16600.0
2007-02-28 15:40:00,47.93,48.08,47.69,47.69,16700.0,47.93,48.08,47.69,47.69,16700.0
2007-02-28 15:50:00,47.72,48.03,47.68,47.75,38400.0,47.72,48.03,47.68,47.75,38400.0
2007-03-01 09:30:00,46.15,46.5,45.2,46.0,126800.0,46.15,46.5,45.2,46.0,126800.0
2007-03-01 09:40:00,46.08,46.3,45.55,45.91,36600.0,46.08,46.3,45.55,45.91,36600.0
2007-03-01 09:50:00,45.94,46.46,45.72,46.11,34800.0,45.94,46.46,45.72,46.11,34800.0
2007-03-01 10:00:00,46.23,46.88,46.07,46.79,30700.0,46.23,46.88,46.07,46.79,30700.0
2007-03-01 10:10:00,46.87,47.5,46.5,47.4,81600.0,46.87,47.5,46.5,47.4,81600.0
2007-03-01 10:20:00,47.48,47.5,46.67,47.3,38600.0,47.48,47.5,46.67,47.3,38600.0
2007-03-01 10:30:00,47.33,48.1,47.29,47.55,26200.0,47.33,48.1,47.29,47.55,26200.0
2007-03-01 10:40:00,47.69,47.9,47.27,47.62,28400.0,47.69,47.9,47.27,47.62,28400.0
2007-03-01 10:50:00,47.68,47.95,47.39,47.93,20300.0,47.68,47.95,47.39,47.93,20300.0
2007-03-01 11:00:00,47.82,47.9,47.58,47.68,13200.0,47.82,47.9,47.58,47.68,13200.0
2007-03-01 11:10:00,47.67,47.91,47.5,47.88,18400.0,47.67,47.91,47.5,47.88,18400.0
2007-03-01 11:20:00,47.88,47.9,47.6,47.65,18800.0,47.88,47.9,47.6,47.65,18800.0
2007-03-01 11:30:00,47.66,47.96,47.66,47.67,11900.0,47.66,47.96,47.66,47.67,11900.0
2007-03-01 11:40:00,47.72,47.75,47.6,47.6,5800.0,47.72,47.75,47.6,47.6,5800.0
2007-03-01 11:50:00,47.61,47.82,47.61,47.61,5500.0,47.61,47.82,47.61,47.61,5500.0
2007-03-01 12:00:00,47.61,47.64,47.6,47.6,3400.0,47.61,47.64,47.6,47.6,3400.0
2007-03-01 12:10:00,47.61,47.83,47.21,47.26,11800.0,47.61,47.83,47.21,47.26,11800.0
2007-03-01 12:20:00,47.22,47.32,47.09,47.09,17000.0,47.22,47.32,47.09,47.09,17000.0
2007-03-01 12:30:00,47.09,47.17,47.08,47.1,6000.0,47.09,47.17,47.08,47.1,6000.0
2007-03-01 12:40:00,47.1,47.56,47.1,47.56,7400.0,47.1,47.56,47.1,47.56,7400.0
2007-03-01 12:50:00,47.51,47.56,47.48,47.5,3400.0,47.51,47.56,47.48,47.5,3400.0
2007-03-01 13:00:00,47.52,47.6,47.47,47.51,15000.0,47.52,47.6,47.47,47.51,15000.0
2007-03-01 13:10:00,47.54,48.0,47.51,47.85,8600.0,47.54,48.0,47.51,47.85,8600.0
2007-03-01 13:20:00,47.86,47.87,47.75,47.84,3900.0,47.86,47.87,47.75,47.84,3900.0
2007-03-01 13:30:00,47.87,47.87,47.72,47.78,5300.0,47.87,47.87,47.72,47.78,5300.0
2007-03-01 13:40:00,47.79,48.1,47.77,48.1,19100.0,47.79,48.1,47.77,48.1,19100.0
2007-03-01 13:50:00,48.1,48.2,47.95,48.1,12200.0,48.1,48.2,47.95,48.1,12200.0
2007-03-01 14:00:00,48.1,48.86,48.1,48.81,42400.0,48.1,48.86,48.1,48.81,42400.0
2007-03-01 14:10:00,48.82,48.82,48.14,48.14,19100.0,48.82,48.82,48.14,48.14,19100.0
2007-03-01 14:20:00,48.14,48.64,48.14,48.15,6700.0,48.14,48.64,48.14,48.15,6700.0
2007-03-01 14:30:00,48.12,48.23,47.84,48.18,9100.0,48.12,48.23,47.84,48.18,9100.0
2007-03-01 14:40:00,48.18,48.3,48.17,48.25,17600.0,48.18,48.3,48.17,48.25,17600.0
2007-03-01 14:50:00,48.27,48.39,48.18,48.25,6300.0,48.27,48.39,48.18,48.25,6300.0
2007-03-01 15:00:00,48.27,48.28,48.24,48.24,6600.0,48.27,48.28,48.24,48.24,6600.0
2007-03-01 15:10:00,48.24,48.32,48.24,48.26,8100.0,48.24,48.32,48.24,48.26,8100.0
2007-03-01 15:20:00,48.26,48.27,47.74,48.1,24300.0,48.26,48.27,47.74,48.1,24300.0
2007-03-01 15:30:00,48.1,48.1,47.95,48.03,5500.0,48.1,48.1,47.95,48.03,5500.0
2007-03-01 15:40:00,48.03,48.03,47.85,47.88,12800.0,48.03,48.03,47.85,47.88,12800.0
2007-03-01 15:50:00,47.88,47.9,47.65,47.88,28500.0,47.88,47.9,47.65,47.88,28500.0
2007-03-02 09:30:00,47.53,47.79,47.02,47.77,17800.0,47.53,47.79,47.02,47.77,17800.0
2007-03-02 09:40:00,47.74,48.52,47.72,48.25,31200.0,47.74,48.52,47.72,48.25,31200.0
2007-03-02 09:50:00,48.25,48.82,48.23,48.51,38800.0,48.25,48.82,48.23,48.51,38800.0
2007-03-02 10:00:00,48.51,48.51,47.69,48.2,17600.0,48.51,48.51,47.69,48.2,17600.0
2007-03-02 10:10:00,48.21,48.29,47.76,47.96,14600.0,48.21,48.29,47.76,47.96,14600.0
2007-03-02 10:20:00,47.96,48.12,47.7,47.9,5300.0,47.96,48.12,47.7,47.9,5300.0
2007-03-02 10:30:00,47.98,47.98,47.77,47.98,8300.0,47.98,47.98,47.77,47.98,8300.0
2007-03-02 10:40:00,47.98,48.5,47.9,48.39,12800.0,47.98,48.5,47.9,48.39,12800.0
2007-03-02 10:50:00,48.39,48.39,48.0,48.16,10400.0,48.39,48.39,48.0,48.16,10400.0
2007-03-02 11:00:00,48.17,48.23,48.01,48.23,14400.0,48.17,48.23,48.01,48.23,14400.0
2007-03-02 11:10:00,48.24,48.26,48.17,48.18,4300.0,48.24,48.26,48.17,48.18,4300.0
2007-03-02 11:20:00,48.18,48.18,48.0,48.05,5000.0,48.18,48.18,48.0,48.05,5000.0
2007-03-02 11:30:00,48.07,48.07,47.95,47.98,2200.0,48.07,48.07,47.95,47.98,2200.0
2007-03-02 11:40:00,47.95,48.02,47.95,48.0,3100.0,47.95,48.02,47.95,48.0,3100.0
2007-03-02 11:50:00,47.97,47.97,47.69,47.76,13300.0,47.97,47.97,47.69,47.76,13300.0
2007-03-02 12:00:00,47.76,47.85,47.71,47.82,6400.0,47.76,47.85,47.71,47.82,6400.0
2007-03-02 12:10:00,47.83,47.83,47.33,47.5,19900.0,47.83,47.83,47.33,47.5,19900.0
2007-03-02 12:20:00,47.43,47.48,47.3,47.31,18500.0,47.43,47.48,47.3,47.31,18500.0
2007-03-02 12:30:00,47.31,47.36,47.01,47.05,35500.0,47.31,47.36,47.01,47.05,35500.0
2007-03-02 12:40:00,47.07,47.09,46.9,47.03,39500.0,47.07,47.09,46.9,47.03,39500.0
2007-03-02 12:50:00,47.03,47.13,46.97,47.13,13900.0,47.03,47.13,46.97,47.13,13900.0
2007-03-02 13:00:00,47.21,47.21,47.01,47.05,6500.0,47.21,47.21,47.01,47.05,6500.0
2007-03-02 13:10:00,47.06,47.16,47.06,47.1,6400.0,47.06,47.16,47.06,47.1,6400.0
2007-03-02 13:20:00,47.11,47.12,46.94,46.94,14300.0,47.11,47.12,46.94,46.94,14300.0
2007-03-02 13:30:00,46.92,46.97,46.75,46.79,11800.0,46.92,46.97,46.75,46.79,11800.0
2007-03-02 13:40:00,46.77,46.91,46.57,46.91,9200.0,46.77,46.91,46.57,46.91,9200.0
2007-03-02 13:50:00,46.96,47.0,46.54,46.83,17800.0,46.96,47.0,46.54,46.83,17800.0
2007-03-02 14:00:00,46.79,46.81,46.53,46.61,10000.0,46.79,46.81,46.53,46.61,10000.0
2007-03-02 14:10:00,46.63,46.74,46.6,46.74,15600.0,46.63,46.74,46.6,46.74,15600.0
2007-03-02 14:20:00,46.72,46.8,46.65,46.69,8600.0,46.72,46.8,46.65,46.69,8600.0
2007-03-02 14:30:00,46.68,46.68,46.17,46.29,42500.0,46.68,46.68,46.17,46.29,42500.0
2007-03-02 14:40:00,46.31,46.47,46.27,46.28,10800.0,46.31,46.47,46.27,46.28,10800.0
2007-03-02 14:50:00,46.29,46.31,45.85,45.95,19300.0,46.29,46.31,45.85,45.95,19300.0
2007-03-02 15:00:00,45.95,46.24,45.92,46.24,13200.0,45.95,46.24,45.92,46.24,13200.0
2007-03-02 15:10:00,46.21,46.33,46.19,46.26,12800.0,46.21,46.33,46.19,46.26,12800.0
2007-03-02 15:20:00,46.25,46.55,46.25,46.32,24200.0,46.25,46.55,46.25,46.32,24200.0
2007-03-02 15:30:00,46.32,46.53,46.26,46.53,18800.0,46.32,46.53,46.26,46.53,18800.0
2007-03-02 15:40:00,46.53,46.56,46.16,46.21,29500.0,46.53,46.56,46.16,46.21,29500.0
2007-03-02 15:50:00,46.22,46.36,46.2,46.25,50100.0,46.22,46.36,46.2,46.25,50100.0
2007-03-05 09:30:00,45.0,45.09,44.1,44.94,99500.0,45.0,45.09,44.1,44.94,99500.0
2007-03-05 09:40:00,44.93,45.03,44.7,44.75,22900.0,44.93,45.03,44.7,44.75,22900.0
2007-03-05 09:50:00,44.9,45.14,44.7,44.8,32000.0,44.9,45.14,44.7,44.8,32000.0
2007-03-05 10:00:00,44.72,44.8,43.35,44.07,98800.0,44.72,44.8,43.35,44.07,98800.0
2007-03-05 10:10:00,44.07,44.31,43.8,44.31,65200.0,44.07,44.31,43.8,44.31,65200.0
2007-03-05 10:20:00,44.25,44.88,44.19,44.67,57300.0,44.25,44.88,44.19,44.67,57300.0
2007-03-05 10:30:00,44.71,44.89,44.3,44.64,41900.0,44.71,44.89,44.3,44.64,41900.0
2007-03-05 10:40:00,44.6,44.7,44.5,44.68,26800.0,44.6,44.7,44.5,44.68,26800.0
2007-03-05 10:50:00,44.69,45.17,44.69,45.04,29500.0,44.69,45.17,44.69,45.04,29500.0
2007-03-05 11:00:00,45.01,45.18,44.56,45.0,26300.0,45.01,45.18,44.56,45.0,26300.0
2007-03-05 11:10:00,45.0,45.19,44.84,45.17,21600.0,45.0,45.19,44.84,45.17,21600.0
2007-03-05 11:20:00,45.1,45.21,45.08,45.11,36000.0,45.1,45.21,45.08,45.11,36000.0
2007-03-05 11:30:00,45.17,45.17,44.6,44.88,23300.0,45.17,45.17,44.6,44.88,23300.0
2007-03-05 11:40:00,44.87,44.87,44.31,44.52,12900.0,44.87,44.87,44.31,44.52,12900.0
2007-03-05 11:50:00,44.52,44.63,44.07,44.11,34500.0,44.52,44.63,44.07,44.11,34500.0
2007-03-05 12:00:00,44.11,44.15,44.04,44.09,16500.0,44.11,44.15,44.04,44.09,16500.0
2007-03-05 12:10:00,44.11,44.16,43.94,44.0,34100.0,44.11,44.16,43.94,44.0,34100.0
2007-03-05 12:20:00,44.01,44.13,43.96,44.02,7000.0,44.01,44.13,43.96,44.02,7000.0
2007-03-05 12:30:00,44.01,44.02,43.93,43.94,10600.0,44.01,44.02,43.93,43.94,10600.0
2007-03-05 12:40:00,43.96,44.06,43.96,44.06,4900.0,43.96,44.06,43.96,44.06,4900.0
2007-03-05 12:50:00,44.09,44.15,43.94,44.02,11300.0,44.09,44.15,43.94,44.02,11300.0
2007-03-05 13:00:00,44.02,44.02,43.82,43.83,23200.0,44.02,44.02,43.82,43.83,23200.0
2007-03-05 13:10:00,43.82,43.98,43.82,43.87,24500.0,43.82,43.98,43.82,43.87,24500.0
2007-03-05 13:20:00,43.84,43.88,43.77,43.79,12900.0,43.84,43.88,43.77,43.79,12900.0
2007-03-05 13:30:00,43.8,43.84,43.54,43.63,23800.0,43.8,43.84,43.54,43.63,23800.0
2007-03-05 13:40:00,43.61,44.07,43.61,44.02,29400.0,43.61,44.07,43.61,44.02,29400.0
2007-03-05 13:50:00,44.01,44.35,44.01,44.28,29000.0,44.01,44.35,44.01,44.28,29000.0
2007-03-05 14:00:00,44.28,44.55,44.21,44.52,18700.0,44.28,44.55,44.21,44.52,18700.0
2007-03-05 14:10:00,44.6,44.62,44.12,44.13,11000.0,44.6,44.62,44.12,44.13,11000.0
2007-03-05 14:20:00,44.19,44.22,44.11,44.11,12800.0,44.19,44.22,44.11,44.11,12800.0
2007-03-05 14:30:00,44.12,44.38,44.11,44.38,6200.0,44.12,44.38,44.11,44.38,6200.0
2007-03-05 14:40:00,44.34,44.38,44.3,44.38,5900.0,44.34,44.38,44.3,44.38,5900.0
2007-03-05 14:50:00,44.37,44.5,44.32,44.5,9400.0,44.37,44.5,44.32,44.5,9400.0
2007-03-05 15:00:00,44.51,44.54,44.3,44.41,6400.0,44.51,44.54,44.3,44.41,6400.0
2007-03-05 15:10:00,44.38,44.38,44.15,44.38,9800.0,44.38,44.38,44.15,44.38,9800.0
2007-03-05 15:20:00,44.39,44.65,44.33,44.57,21700.0,44.39,44.65,44.33,44.57,21700.0
2007-03-05 15:30:00,44.56,44.58,44.45,44.55,84800.0,44.56,44.58,44.45,44.55,84800.0
2007-03-05 15:40:00,44.56,44.65,44.37,44.37,15900.0,44.56,44.65,44.37,44.37,15900.0
2007-03-05 15:50:00,44.35,44.43,44.01,44.13,40100.0,44.35,44.43,44.01,44.13,40100.0
2007-03-06 09:30:00,45.59,46.4,45.36,45.88,66300.0,45.59,46.4,45.36,45.88,66300.0
2007-03-06 09:40:00,45.85,46.06,45.18,45.41,38000.0,45.85,46.06,45.18,45.41,38000.0
2007-03-06 09:50:00,45.42,45.7,45.04,45.67,19500.0,45.42,45.7,45.04,45.67,19500.0
2007-03-06 10:00:00,45.61,45.7,45.42,45.69,33400.0,45.61,45.7,45.42,45.69,33400.0
2007-03-06 10:10:00,45.68,46.02,45.6,45.66,38500.0,45.68,46.02,45.6,45.66,38500.0
2007-03-06 10:20:00,45.62,45.79,45.32,45.79,23800.0,45.62,45.79,45.32,45.79,23800.0
2007-03-06 10:30:00,45.85,45.95,45.76,45.84,23800.0,45.85,45.95,45.76,45.84,23800.0
2007-03-06 10:40:00,45.83,45.84,45.4,45.54,25300.0,45.83,45.84,45.4,45.54,25300.0
2007-03-06 10:50:00,45.54,45.55,45.0,45.08,37800.0,45.54,45.55,45.0,45.08,37800.0
2007-03-06 11:00:00,45.08,45.3,45.03,45.2,40000.0,45.08,45.3,45.03,45.2,40000.0
2007-03-06 11:10:00,45.2,45.38,45.15,45.32,47300.0,45.2,45.38,45.15,45.32,47300.0
2007-03-06 11:20:00,45.32,45.38,45.18,45.28,16600.0,45.32,45.38,45.18,45.28,16600.0
2007-03-06 11:30:00,45.27,45.32,45.22,45.32,10400.0,45.27,45.32,45.22,45.32,10400.0
2007-03-06 11:40:00,45.34,45.63,45.34,45.53,18600.0,45.34,45.63,45.34,45.53,18600.0
2007-03-06 11:50:00,45.5,45.52,45.19,45.27,18900.0,45.5,45.52,45.19,45.27,18900.0
2007-03-06 12:00:00,45.3,45.43,45.29,45.38,15200.0,45.3,45.43,45.29,45.38,15200.0
2007-03-06 12:10:00,45.38,45.46,45.3,45.46,18500.0,45.38,45.46,45.3,45.46,18500.0
2007-03-06 12:20:00,45.45,45.69,45.45,45.66,16600.0,45.45,45.69,45.45,45.66,16600.0
2007-03-06 12:30:00,45.68,45.8,45.64,45.72,130700.0,45.68,45.8,45.64,45.72,130700.0
2007-03-06 12:40:00,45.74,46.04,45.74,46.04,27900.0,45.74,46.04,45.74,46.04,27900.0
2007-03-06 12:50:00,46.04,46.05,45.83,45.86,28700.0,46.04,46.05,45.83,45.86,28700.0
2007-03-06 13:00:00,45.86,45.88,45.77,45.8,14000.0,45.86,45.88,45.77,45.8,14000.0
2007-03-06 13:10:00,45.8,45.88,45.65,45.72,28200.0,45.8,45.88,45.65,45.72,28200.0
2007-03-06 13:20:00,45.74,45.87,45.72,45.83,62000.0,45.74,45.87,45.72,45.83,62000.0
2007-03-06 13:30:00,45.82,45.93,45.77,45.93,7000.0,45.82,45.93,45.77,45.93,7000.0
2007-03-06 13:40:00,45.94,46.44,45.94,46.14,28700.0,45.94,46.44,45.94,46.14,28700.0
2007-03-06 13:50:00,46.14,46.15,45.85,45.85,35400.0,46.14,46.15,45.85,45.85,35400.0
2007-03-06 14:00:00,45.86,46.03,45.86,45.94,10800.0,45.86,46.03,45.86,45.94,10800.0
2007-03-06 14:10:00,45.95,45.96,45.8,45.93,11100.0,45.95,45.96,45.8,45.93,11100.0
2007-03-06 14:20:00,45.93,46.14,45.93,46.08,16300.0,45.93,46.14,45.93,46.08,16300.0
2007-03-06 14:30:00,46.07,46.29,46.06,46.17,13200.0,46.07,46.29,46.06,46.17,13200.0
2007-03-06 14:40:00,46.17,46.2,46.09,46.14,8700.0,46.17,46.2,46.09,46.14,8700.0
2007-03-06 14:50:00,46.18,46.2,46.13,46.19,11900.0,46.18,46.2,46.13,46.19,11900.0
2007-03-06 15:00:00,46.2,46.22,46.0,46.13,17300.0,46.2,46.22,46.0,46.13,17300.0
2007-03-06 15:10:00,46.12,46.34,46.04,46.18,14300.0,46.12,46.34,46.04,46.18,14300.0
2007-03-06 15:20:00,46.2,46.25,46.16,46.24,14600.0,46.2,46.25,46.16,46.24,14600.0
2007-03-06 15:30:00,46.23,46.25,46.14,46.14,17300.0,46.23,46.25,46.14,46.14,17300.0
2007-03-06 15:40:00,46.14,46.26,46.1,46.2,22200.0,46.14,46.26,46.1,46.2,22200.0
2007-03-06 15:50:00,46.19,46.42,46.14,46.4,31200.0,46.19,46.42,46.14,46.4,31200.0
2007-03-07 09:30:00,46.24,47.1,45.77,47.0,51700.0,46.24,47.1,45.77,47.0,51700.0
2007-03-07 09:40:00,47.0,47.47,46.87,47.15,30900.0,47.0,47.47,46.87,47.15,30900.0
2007-03-07 09:50:00,47.35,47.35,46.69,46.76,14000.0,47.35,47.35,46.69,46.76,14000.0
2007-03-07 10:00:00,46.87,47.21,46.71,47.21,8800.0,46.87,47.21,46.71,47.21,8800.0
2007-03-07 10:10:00,47.14,47.18,47.0,47.05,3500.0,47.14,47.18,47.0,47.05,3500.0
2007-03-07 10:20:00,47.08,47.08,46.78,46.85,6100.0,47.08,47.08,46.78,46.85,6100.0
2007-03-07 10:30:00,46.86,47.6,46.86,47.4,34900.0,46.86,47.6,46.86,47.4,34900.0
2007-03-07 10:40:00,47.5,47.88,47.33,47.43,27200.0,47.5,47.88,47.33,47.43,27200.0
2007-03-07 10:50:00,47.47,47.53,47.06,47.1,14500.0,47.47,47.53,47.06,47.1,14500.0
2007-03-07 11:00:00,47.1,47.19,46.97,47.13,12300.0,47.1,47.19,46.97,47.13,12300.0
2007-03-07 11:10:00,47.12,47.15,46.95,47.15,18300.0,47.12,47.15,46.95,47.15,18300.0
2007-03-07 11:20:00,47.14,47.3,47.07,47.2,7900.0,47.14,47.3,47.07,47.2,7900.0
2007-03-07 11:30:00,47.13,47.21,47.03,47.21,5900.0,47.13,47.21,47.03,47.21,5900.0
2007-03-07 11:40:00,47.23,47.32,47.18,47.18,8200.0,47.23,47.32,47.18,47.18,8200.0
2007-03-07 11:50:00,47.29,47.55,47.25,47.55,19100.0,47.29,47.55,47.25,47.55,19100.0
2007-03-07 12:00:00,47.55,47.96,47.55,47.66,33500.0,47.55,47.96,47.55,47.66,33500.0
2007-03-07 12:10:00,47.75,47.86,47.73,47.75,7200.0,47.75,47.86,47.73,47.75,7200.0
2007-03-07 12:20:00,47.74,47.74,47.73,47.73,600.0,47.74,47.74,47.73,47.73,600.0
2007-03-07 12:30:00,47.7,47.7,46.97,47.5,15200.0,47.7,47.7,46.97,47.5,15200.0
2007-03-07 12:40:00,47.49,47.81,47.33,47.55,120300.0,47.49,47.81,47.33,47.55,120300.0
2007-03-07 12:50:00,47.54,47.57,47.41,47.43,11200.0,47.54,47.57,47.41,47.43,11200.0
2007-03-07 13:00:00,47.43,47.45,47.41,47.45,3500.0,47.43,47.45,47.41,47.45,3500.0
2007-03-07 13:10:00,47.48,47.51,47.4,47.4,8600.0,47.48,47.51,47.4,47.4,8600.0
2007-03-07 13:20:00,47.35,47.53,47.32,47.49,12100.0,47.35,47.53,47.32,47.49,12100.0
2007-03-07 13:30:00,47.51,47.52,47.34,47.5,13200.0,47.51,47.52,47.34,47.5,13200.0
2007-03-07 13:40:00,47.46,47.78,47.46,47.76,10800.0,47.46,47.78,47.46,47.76,10800.0
2007-03-07 13:50:00,47.82,47.88,47.59,47.81,39200.0,47.82,47.88,47.59,47.81,39200.0
2007-03-07 14:00:00,47.82,47.84,47.66,47.83,20800.0,47.82,47.84,47.66,47.83,20800.0
2007-03-07 14:10:00,47.74,47.84,47.6,47.6,8100.0,47.74,47.84,47.6,47.6,8100.0
2007-03-07 14:20:00,47.62,47.9,47.6,47.85,13900.0,47.62,47.9,47.6,47.85,13900.0
2007-03-07 14:30:00,47.81,47.89,47.78,47.8,11200.0,47.81,47.89,47.78,47.8,11200.0
2007-03-07 14:40:00,47.8,47.84,47.73,47.76,8600.0,47.8,47.84,47.73,47.76,8600.0
2007-03-07 14:50:00,47.76,47.85,47.72,47.79,10100.0,47.76,47.85,47.72,47.79,10100.0
2007-03-07 15:00:00,47.79,47.79,47.66,47.67,6800.0,47.79,47.79,47.66,47.67,6800.0
2007-03-07 15:10:00,47.66,47.66,47.44,47.46,9600.0,47.66,47.66,47.44,47.46,9600.0
2007-03-07 15:20:00,47.49,47.62,47.43,47.57,17500.0,47.49,47.62,47.43,47.57,17500.0
2007-03-07 15:30:00,47.55,47.89,47.5,47.66,37700.0,47.55,47.89,47.5,47.66,37700.0
2007-03-07 15:40:00,47.63,47.81,47.63,47.68,14500.0,47.63,47.81,47.63,47.68,14500.0
2007-03-07 15:50:00,47.71,47.8,47.58,47.6,25900.0,47.71,47.8,47.58,47.6,25900.0
2007-03-08 09:30:00,49.73,50.52,49.64,50.17,390600.0,49.73,50.52,49.64,50.17,390600.0
2007-03-08 09:40:00,50.16,50.97,50.13,50.37,155600.0,50.16,50.97,50.13,50.37,155600.0
2007-03-08 09:50:00,50.35,50.65,50.08,50.38,101500.0,50.35,50.65,50.08,50.38,101500.0
2007-03-08 10:00:00,50.37,50.59,50.22,50.55,44200.0,50.37,50.59,50.22,50.55,44200.0
2007-03-08 10:10:00,50.53,50.72,50.36,50.41,41900.0,50.53,50.72,50.36,50.41,41900.0
2007-03-08 10:20:00,50.44,50.52,50.11,50.18,45400.0,50.44,50.52,50.11,50.18,45400.0
2007-03-08 10:30:00,50.22,50.68,50.18,50.59,31400.0,50.22,50.68,50.18,50.59,31400.0
2007-03-08 10:40:00,50.59,50.8,50.5,50.78,33200.0,50.59,50.8,50.5,50.78,33200.0
2007-03-08 10:50:00,50.76,51.46,50.75,51.13,136400.0,50.76,51.46,50.75,51.13,136400.0
2007-03-08 11:00:00,51.13,51.17,50.82,51.01,38400.0,51.13,51.17,50.82,51.01,38400.0
2007-03-08 11:10:00,50.92,50.92,50.8,50.81,29400.0,50.92,50.92,50.8,50.81,29400.0
2007-03-08 11:20:00,50.8,51.15,50.75,50.98,22600.0,50.8,51.15,50.75,50.98,22600.0
2007-03-08 11:30:00,51.0,51.38,51.0,51.31,30200.0,51.0,51.38,51.0,51.31,30200.0
2007-03-08 11:40:00,51.27,51.34,51.17,51.24,12300.0,51.27,51.34,51.17,51.24,12300.0
2007-03-08 11:50:00,51.29,51.45,51.24,51.31,23300.0,51.29,51.45,51.24,51.31,23300.0
2007-03-08 12:00:00,51.3,51.52,51.2,51.3,24900.0,51.3,51.52,51.2,51.3,24900.0
2007-03-08 12:10:00,51.32,51.4,51.18,51.4,17200.0,51.32,51.4,51.18,51.4,17200.0
2007-03-08 12:20:00,51.39,51.4,51.18,51.19,11300.0,51.39,51.4,51.18,51.19,11300.0
2007-03-08 12:30:00,51.18,51.22,51.15,51.21,11500.0,51.18,51.22,51.15,51.21,11500.0
2007-03-08 12:40:00,51.21,51.21,51.06,51.18,13200.0,51.21,51.21,51.06,51.18,13200.0
2007-03-08 12:50:00,51.25,51.28,51.2,51.26,14000.0,51.25,51.28,51.2,51.26,14000.0
2007-03-08 13:00:00,51.22,51.29,50.2,51.26,16300.0,51.22,51.29,50.2,51.26,16300.0
2007-03-08 13:10:00,51.27,51.64,51.26,51.44,30300.0,51.27,51.64,51.26,51.44,30300.0
2007-03-08 13:20:00,51.44,51.6,51.41,51.53,21700.0,51.44,51.6,51.41,51.53,21700.0
2007-03-08 13:30:00,51.53,51.8,51.47,51.58,41900.0,51.53,51.8,51.47,51.58,41900.0
2007-03-08 13:40:00,51.65,51.66,51.44,51.57,21600.0,51.65,51.66,51.44,51.57,21600.0
2007-03-08 13:50:00,51.62,51.62,51.43,51.47,12200.0,51.62,51.62,51.43,51.47,12200.0
2007-03-08 14:00:00,51.48,51.55,51.42,51.42,14800.0,51.48,51.55,51.42,51.42,14800.0
2007-03-08 14:10:00,51.42,51.52,51.11,51.25,48100.0,51.42,51.52,51.11,51.25,48100.0
2007-03-08 14:20:00,51.25,51.31,51.16,51.2,12200.0,51.25,51.31,51.16,51.2,12200.0
2007-03-08 14:30:00,51.2,51.34,50.8,51.29,58000.0,51.2,51.34,50.8,51.29,58000.0
2007-03-08 14:40:00,51.25,51.39,51.12,51.2,23700.0,51.25,51.39,51.12,51.2,23700.0
2007-03-08 14:50:00,51.21,51.37,51.08,51.32,19100.0,51.21,51.37,51.08,51.32,19100.0
2007-03-08 15:00:00,51.3,51.33,51.26,51.26,13400.0,51.3,51.33,51.26,51.26,13400.0
2007-03-08 15:10:00,51.27,51.36,51.24,51.29,9600.0,51.27,51.36,51.24,51.29,9600.0
2007-03-08 15:20:00,51.29,52.0,51.27,51.83,52200.0,51.29,52.0,51.27,51.83,52200.0
2007-03-08 15:30:00,51.82,51.91,51.52,51.77,57500.0,51.82,51.91,51.52,51.77,57500.0
2007-03-08 15:40:00,51.8,52.07,51.7,51.87,84400.0,51.8,52.07,51.7,51.87,84400.0
2007-03-08 15:50:00,51.88,52.07,51.76,51.86,57600.0,51.88,52.07,51.76,51.86,57600.0
2007-03-09 09:30:00,52.69,53.69,52.55,53.28,144100.0,52.69,53.69,52.55,53.28,144100.0
2007-03-09 09:40:00,53.3,53.69,53.12,53.5,78000.0,53.3,53.69,53.12,53.5,78000.0
2007-03-09 09:50:00,53.64,53.69,53.0,53.2,67600.0,53.64,53.69,53.0,53.2,67600.0
2007-03-09 10:00:00,53.2,53.89,53.11,53.89,61700.0,53.2,53.89,53.11,53.89,61700.0
2007-03-09 10:10:00,53.89,54.1,53.23,53.23,165900.0,53.89,54.1,53.23,53.23,165900.0
2007-03-09 10:20:00,53.23,53.42,52.8,53.15,97600.0,53.23,53.42,52.8,53.15,97600.0
2007-03-09 10:30:00,53.15,53.15,52.3,52.49,96300.0,53.15,53.15,52.3,52.49,96300.0
2007-03-09 10:40:00,52.49,52.78,52.49,52.67,14300.0,52.49,52.78,52.49,52.67,14300.0
2007-03-09 10:50:00,52.72,52.95,52.55,52.8,26400.0,52.72,52.95,52.55,52.8,26400.0
2007-03-09 11:00:00,52.8,52.87,52.55,52.55,32500.0,52.8,52.87,52.55,52.55,32500.0
2007-03-09 11:10:00,52.56,53.12,52.55,52.98,29200.0,52.56,53.12,52.55,52.98,29200.0
2007-03-09 11:20:00,52.99,52.99,52.51,52.94,21000.0,52.99,52.99,52.51,52.94,21000.0
2007-03-09 11:30:00,52.9,53.2,52.84,53.17,23700.0,52.9,53.2,52.84,53.17,23700.0
2007-03-09 11:40:00,53.17,53.18,52.64,52.67,16900.0,53.17,53.18,52.64,52.67,16900.0
2007-03-09 11:50:00,52.69,52.95,52.61,52.9,8900.0,52.69,52.95,52.61,52.9,8900.0
2007-03-09 12:00:00,52.89,53.17,52.89,53.07,14300.0,52.89,53.17,52.89,53.07,14300.0
2007-03-09 12:10:00,53.13,53.17,53.05,53.17,5100.0,53.13,53.17,53.05,53.17,5100.0
2007-03-09 12:20:00,53.1,53.5,53.1,53.39,21500.0,53.1,53.5,53.1,53.39,21500.0
2007-03-09 12:30:00,53.38,53.54,53.3,53.39,18600.0,53.38,53.54,53.3,53.39,18600.0
2007-03-09 12:40:00,53.39,53.44,53.14,53.42,24600.0,53.39,53.44,53.14,53.42,24600.0
2007-03-09 12:50:00,53.4,53.4,53.1,53.15,8500.0,53.4,53.4,53.1,53.15,8500.0
2007-03-09 13:00:00,53.1,53.35,53.1,53.27,6900.0,53.1,53.35,53.1,53.27,6900.0
2007-03-09 13:10:00,53.18,53.2,53.08,53.12,11100.0,53.18,53.2,53.08,53.12,11100.0
2007-03-09 13:20:00,53.13,53.4,53.13,53.3,12300.0,53.13,53.4,53.13,53.3,12300.0
2007-03-09 13:30:00,53.3,53.32,53.0,53.1,13400.0,53.3,53.32,53.0,53.1,13400.0
2007-03-09 13:40:00,53.12,53.27,53.06,53.21,5000.0,53.12,53.27,53.06,53.21,5000.0
2007-03-09 13:50:00,53.2,53.25,52.95,52.99,14200.0,53.2,53.25,52.95,52.99,14200.0
2007-03-09 14:00:00,53.0,53.14,52.63,53.13,29300.0,53.0,53.14,52.63,53.13,29300.0
2007-03-09 14:10:00,53.09,53.13,52.85,52.91,16900.0,53.09,53.13,52.85,52.91,16900.0
2007-03-09 14:20:00,52.9,52.98,52.67,52.74,13400.0,52.9,52.98,52.67,52.74,13400.0
2007-03-09 14:30:00,52.73,52.92,52.57,52.75,32000.0,52.73,52.92,52.57,52.75,32000.0
2007-03-09 14:40:00,52.79,52.94,52.64,52.69,11200.0,52.79,52.94,52.64,52.69,11200.0
2007-03-09 14:50:00,52.72,52.8,52.62,52.72,10200.0,52.72,52.8,52.62,52.72,10200.0
2007-03-09 15:00:00,52.74,52.74,52.41,52.5,42700.0,52.74,52.74,52.41,52.5,42700.0
2007-03-09 15:10:00,52.52,52.62,52.42,52.49,19000.0,52.52,52.62,52.42,52.49,19000.0
2007-03-09 15:20:00,52.47,52.6,52.47,52.54,23100.0,52.47,52.6,52.47,52.54,23100.0
2007-03-09 15:30:00,52.53,52.53,52.25,52.38,51600.0,52.53,52.53,52.25,52.38,51600.0
2007-03-09 15:40:00,52.47,52.78,52.25,52.25,45400.0,52.47,52.78,52.25,52.25,45400.0
2007-03-09 15:50:00,52.27,52.31,51.94,52.17,122700.0,52.27,52.31,51.94,52.17,122700.0
2007-03-12 09:30:00,51.6,53.22,51.58,52.74,79700.0,51.6,53.22,51.58,52.74,79700.0
2007-03-12 09:40:00,52.7,52.79,52.38,52.58,55100.0,52.7,52.79,52.38,52.58,55100.0
2007-03-12 09:50:00,52.68,52.69,52.4,52.69,34000.0,52.68,52.69,52.4,52.69,34000.0
2007-03-12 10:00:00,52.68,53.7,52.5,53.67,55600.0,52.68,53.7,52.5,53.67,55600.0
2007-03-12 10:10:00,53.62,54.3,53.52,53.86,87100.0,53.62,54.3,53.52,53.86,87100.0
2007-03-12 10:20:00,54.03,54.65,54.0,54.52,75200.0,54.03,54.65,54.0,54.52,75200.0
2007-03-12 10:30:00,54.52,54.74,54.09,54.34,75600.0,54.52,54.74,54.09,54.34,75600.0
2007-03-12 10:40:00,54.33,54.73,54.27,54.65,46100.0,54.33,54.73,54.27,54.65,46100.0
2007-03-12 10:50:00,54.7,55.34,54.62,55.22,97600.0,54.7,55.34,54.62,55.22,97600.0
2007-03-12 11:00:00,55.23,55.63,55.16,55.46,162800.0,55.23,55.63,55.16,55.46,162800.0
2007-03-12 11:10:00,55.42,55.73,55.14,55.46,79600.0,55.42,55.73,55.14,55.46,79600.0
2007-03-12 11:20:00,55.46,55.68,55.16,55.25,36100.0,55.46,55.68,55.16,55.25,36100.0
2007-03-12 11:30:00,55.18,55.22,55.0,55.03,45900.0,55.18,55.22,55.0,55.03,45900.0
2007-03-12 11:40:00,55.02,55.07,54.72,54.8,75900.0,55.02,55.07,54.72,54.8,75900.0
2007-03-12 11:50:00,54.81,55.1,54.75,54.78,45400.0,54.81,55.1,54.75,54.78,45400.0
2007-03-12 12:00:00,54.79,55.02,54.75,54.9,35900.0,54.79,55.02,54.75,54.9,35900.0
2007-03-12 12:10:00,54.92,55.29,54.88,55.12,29800.0,54.92,55.29,54.88,55.12,29800.0
2007-03-12 12:20:00,55.11,55.13,55.0,55.13,14200.0,55.11,55.13,55.0,55.13,14200.0
2007-03-12 12:30:00,55.13,55.39,55.09,55.39,13300.0,55.13,55.39,55.09,55.39,13300.0
2007-03-12 12:40:00,55.39,55.46,55.31,55.41,19800.0,55.39,55.46,55.31,55.41,19800.0
2007-03-12 12:50:00,55.42,55.92,55.4,55.92,66200.0,55.42,55.92,55.4,55.92,66200.0
2007-03-12 13:00:00,55.93,55.93,55.78,55.84,32800.0,55.93,55.93,55.78,55.84,32800.0
2007-03-12 13:10:00,55.84,56.2,55.84,56.0,61500.0,55.84,56.2,55.84,56.0,61500.0
2007-03-12 13:20:00,56.04,56.2,55.99,56.07,20300.0,56.04,56.2,55.99,56.07,20300.0
2007-03-12 13:30:00,56.03,56.19,55.84,56.17,34100.0,56.03,56.19,55.84,56.17,34100.0
2007-03-12 13:40:00,56.17,56.46,56.17,56.27,43400.0,56.17,56.46,56.17,56.27,43400.0
2007-03-12 13:50:00,56.26,56.8,56.26,56.74,76100.0,56.26,56.8,56.26,56.74,76100.0
2007-03-12 14:00:00,56.75,56.9,56.59,56.72,64000.0,56.75,56.9,56.59,56.72,64000.0
2007-03-12 14:10:00,56.7,56.79,56.31,56.48,59700.0,56.7,56.79,56.31,56.48,59700.0
2007-03-12 14:20:00,56.47,56.56,56.17,56.17,69500.0,56.47,56.56,56.17,56.17,69500.0
2007-03-12 14:30:00,56.26,56.57,56.2,56.5,31100.0,56.26,56.57,56.2,56.5,31100.0
2007-03-12 14:40:00,56.52,56.88,56.51,56.88,41300.0,56.52,56.88,56.51,56.88,41300.0
2007-03-12 14:50:00,56.87,56.88,56.51,56.69,26800.0,56.87,56.88,56.51,56.69,26800.0
2007-03-12 15:00:00,56.68,57.33,56.55,57.18,85400.0,56.68,57.33,56.55,57.18,85400.0
2007-03-12 15:10:00,57.19,57.6,57.18,57.52,82000.0,57.19,57.6,57.18,57.52,82000.0
2007-03-12 15:20:00,57.47,57.59,57.13,57.29,74500.0,57.47,57.59,57.13,57.29,74500.0
2007-03-12 15:30:00,57.3,57.35,56.95,57.08,60000.0,57.3,57.35,56.95,57.08,60000.0
2007-03-12 15:40:00,57.1,57.9,57.08,57.84,100200.0,57.1,57.9,57.08,57.84,100200.0
2007-03-12 15:50:00,57.83,57.94,57.56,57.91,121200.0,57.83,57.94,57.56,57.91,121200.0
2007-03-13 09:30:00,57.59,57.59,56.34,56.88,194200.0,57.59,57.59,56.34,56.88,194200.0
2007-03-13 09:40:00,56.86,56.86,56.25,56.28,99600.0,56.86,56.86,56.25,56.28,99600.0
2007-03-13 09:50:00,56.33,56.66,56.11,56.46,97200.0,56.33,56.66,56.11,56.46,97200.0
2007-03-13 10:00:00,56.49,56.77,56.26,56.64,41100.0,56.49,56.77,56.26,56.64,41100.0
2007-03-13 10:10:00,56.64,56.84,56.19,56.59,60500.0,56.64,56.84,56.19,56.59,60500.0
2007-03-13 10:20:00,56.46,57.2,56.45,57.03,128600.0,56.46,57.2,56.45,57.03,128600.0
2007-03-13 10:30:00,57.03,57.48,56.88,57.05,92500.0,57.03,57.48,56.88,57.05,92500.0
2007-03-13 10:40:00,57.12,57.2,57.0,57.2,27200.0,57.12,57.2,57.0,57.2,27200.0
2007-03-13 10:50:00,57.2,57.2,56.34,56.62,67500.0,57.2,57.2,56.34,56.62,67500.0
2007-03-13 11:00:00,56.6,56.67,55.91,55.92,81400.0,56.6,56.67,55.91,55.92,81400.0
2007-03-13 11:10:00,55.91,55.94,55.39,55.54,122300.0,55.91,55.94,55.39,55.54,122300.0
2007-03-13 11:20:00,55.59,55.73,55.35,55.47,35400.0,55.59,55.73,55.35,55.47,35400.0
2007-03-13 11:30:00,55.43,55.75,55.35,55.7,30800.0,55.43,55.75,55.35,55.7,30800.0
2007-03-13 11:40:00,55.74,55.75,55.56,55.61,22400.0,55.74,55.75,55.56,55.61,22400.0
2007-03-13 11:50:00,55.6,55.69,55.56,55.6,11500.0,55.6,55.69,55.56,55.6,11500.0
2007-03-13 12:00:00,55.57,55.65,55.37,55.59,33400.0,55.57,55.65,55.37,55.59,33400.0
2007-03-13 12:10:00,55.67,55.91,55.52,55.69,28800.0,55.67,55.91,55.52,55.69,28800.0
2007-03-13 12:20:00,55.67,55.7,55.42,55.52,26800.0,55.67,55.7,55.42,55.52,26800.0
2007-03-13 12:30:00,55.51,55.52,54.53,54.64,122800.0,55.51,55.52,54.53,54.64,122800.0
2007-03-13 12:40:00,54.65,54.93,54.24,54.63,83800.0,54.65,54.93,54.24,54.63,83800.0
2007-03-13 12:50:00,54.53,54.71,54.22,54.22,37900.0,54.53,54.71,54.22,54.22,37900.0
2007-03-13 13:00:00,54.25,54.49,54.22,54.22,54100.0,54.25,54.49,54.22,54.22,54100.0
2007-03-13 13:10:00,54.22,54.41,54.22,54.31,43800.0,54.22,54.41,54.22,54.31,43800.0
2007-03-13 13:20:00,54.27,54.3,53.94,54.17,70200.0,54.27,54.3,53.94,54.17,70200.0
2007-03-13 13:30:00,54.16,54.22,53.86,53.87,33000.0,54.16,54.22,53.86,53.87,33000.0
2007-03-13 13:40:00,53.86,54.1,53.76,53.82,45800.0,53.86,54.1,53.76,53.82,45800.0
2007-03-13 13:50:00,53.82,53.82,53.21,53.56,88100.0,53.82,53.82,53.21,53.56,88100.0
2007-03-13 14:00:00,53.52,53.56,53.22,53.26,50100.0,53.52,53.56,53.22,53.26,50100.0
2007-03-13 14:10:00,53.25,53.28,52.73,53.13,60100.0,53.25,53.28,52.73,53.13,60100.0
2007-03-13 14:20:00,53.01,53.2,52.93,53.03,49500.0,53.01,53.2,52.93,53.03,49500.0
2007-03-13 14:30:00,53.09,54.15,53.06,53.71,93800.0,53.09,54.15,53.06,53.71,93800.0
2007-03-13 14:40:00,53.71,54.33,53.61,54.07,96400.0,53.71,54.33,53.61,54.07,96400.0
2007-03-13 14:50:00,54.07,54.34,53.89,53.96,107500.0,54.07,54.34,53.89,53.96,107500.0
2007-03-13 15:00:00,53.95,54.41,53.8,54.13,93500.0,53.95,54.41,53.8,54.13,93500.0
2007-03-13 15:10:00,54.05,54.24,53.76,53.91,38300.0,54.05,54.24,53.76,53.91,38300.0
2007-03-13 15:20:00,53.96,54.25,53.94,54.05,33900.0,53.96,54.25,53.94,54.05,33900.0
2007-03-13 15:30:00,54.07,54.15,53.87,53.92,35200.0,54.07,54.15,53.87,53.92,35200.0
2007-03-13 15:40:00,53.94,54.02,53.76,53.94,35600.0,53.94,54.02,53.76,53.94,35600.0
2007-03-13 15:50:00,53.93,53.98,53.71,53.84,67600.0,53.93,53.98,53.71,53.84,67600.0
2007-03-14 09:30:00,53.53,55.0,53.44,54.09,140700.0,53.53,55.0,53.44,54.09,140700.0
2007-03-14 09:40:00,54.19,54.2,52.77,52.8,124900.0,54.19,54.2,52.77,52.8,124900.0
2007-03-14 09:50:00,52.8,52.8,52.1,52.35,128800.0,52.8,52.8,52.1,52.35,128800.0
2007-03-14 10:00:00,52.35,52.57,51.4,52.25,114900.0,52.35,52.57,51.4,52.25,114900.0
2007-03-14 10:10:00,52.22,52.8,52.1,52.18,60800.0,52.22,52.8,52.1,52.18,60800.0
2007-03-14 10:20:00,52.22,52.77,52.2,52.55,31700.0,52.22,52.77,52.2,52.55,31700.0
2007-03-14 10:30:00,52.54,53.39,52.51,53.0,63500.0,52.54,53.39,52.51,53.0,63500.0
2007-03-14 10:40:00,53.01,53.19,52.73,52.97,93400.0,53.01,53.19,52.73,52.97,93400.0
2007-03-14 10:50:00,52.97,53.1,52.84,52.95,20600.0,52.97,53.1,52.84,52.95,20600.0
2007-03-14 11:00:00,53.0,53.01,52.71,52.96,18900.0,53.0,53.01,52.71,52.96,18900.0
2007-03-14 11:10:00,52.92,53.49,52.85,53.39,27800.0,52.92,53.49,52.85,53.39,27800.0
2007-03-14 11:20:00,53.44,53.85,53.14,53.25,70700.0,53.44,53.85,53.14,53.25,70700.0
2007-03-14 11:30:00,53.28,53.48,52.81,52.96,30300.0,53.28,53.48,52.81,52.96,30300.0
2007-03-14 11:40:00,52.96,53.05,52.93,53.0,12700.0,52.96,53.05,52.93,53.0,12700.0
2007-03-14 11:50:00,52.97,52.99,52.61,52.92,20700.0,52.97,52.99,52.61,52.92,20700.0
2007-03-14 12:00:00,52.9,52.91,52.11,52.35,40100.0,52.9,52.91,52.11,52.35,40100.0
2007-03-14 12:10:00,52.43,52.49,51.79,52.01,39100.0,52.43,52.49,51.79,52.01,39100.0
2007-03-14 12:20:00,52.01,52.57,52.01,52.4,33100.0,52.01,52.57,52.01,52.4,33100.0
2007-03-14 12:30:00,52.34,52.59,52.26,52.52,13800.0,52.34,52.59,52.26,52.52,13800.0
2007-03-14 12:40:00,52.51,52.65,52.3,52.4,21200.0,52.51,52.65,52.3,52.4,21200.0
2007-03-14 12:50:00,52.4,52.4,51.88,52.19,31000.0,52.4,52.4,51.88,52.19,31000.0
2007-03-14 13:00:00,52.18,52.74,52.18,52.64,25400.0,52.18,52.74,52.18,52.64,25400.0
2007-03-14 13:10:00,52.56,52.79,52.51,52.66,32200.0,52.56,52.79,52.51,52.66,32200.0
2007-03-14 13:20:00,52.66,53.33,52.66,53.14,38900.0,52.66,53.33,52.66,53.14,38900.0
2007-03-14 13:30:00,53.23,53.25,52.95,53.02,7800.0,53.23,53.25,52.95,53.02,7800.0
2007-03-14 13:40:00,53.02,53.77,53.02,53.25,65000.0,53.02,53.77,53.02,53.25,65000.0
2007-03-14 13:50:00,53.25,53.3,52.87,53.04,29300.0,53.25,53.3,52.87,53.04,29300.0
2007-03-14 14:00:00,53.02,53.32,53.02,53.17,29500.0,53.02,53.32,53.02,53.17,29500.0
2007-03-14 14:10:00,53.21,54.2,53.19,54.09,69100.0,53.21,54.2,53.19,54.09,69100.0
2007-03-14 14:20:00,54.17,54.4,54.0,54.18,47600.0,54.17,54.4,54.0,54.18,47600.0
2007-03-14 14:30:00,54.19,54.37,54.01,54.35,45100.0,54.19,54.37,54.01,54.35,45100.0
2007-03-14 14:40:00,54.36,54.86,54.06,54.45,67300.0,54.36,54.86,54.06,54.45,67300.0
2007-03-14 14:50:00,54.47,54.79,54.43,54.64,42500.0,54.47,54.79,54.43,54.64,42500.0
2007-03-14 15:00:00,54.65,54.81,54.5,54.81,40900.0,54.65,54.81,54.5,54.81,40900.0
2007-03-14 15:10:00,54.81,55.45,54.81,55.28,105300.0,54.81,55.45,54.81,55.28,105300.0
2007-03-14 15:20:00,55.25,55.35,54.81,54.84,50300.0,55.25,55.35,54.81,54.84,50300.0
2007-03-14 15:30:00,54.9,54.9,54.33,54.66,65900.0,54.9,54.9,54.33,54.66,65900.0
2007-03-14 15:40:00,54.68,54.71,54.35,54.52,40400.0,54.68,54.71,54.35,54.52,40400.0
2007-03-14 15:50:00,54.52,54.83,54.37,54.38,84000.0,54.52,54.83,54.37,54.38,84000.0
2007-03-15 09:30:00,55.65,55.66,53.6,53.94,159400.0,55.65,55.66,53.6,53.94,159400.0
2007-03-15 09:40:00,54.03,54.39,53.86,54.33,22000.0,54.03,54.39,53.86,54.33,22000.0
2007-03-15 09:50:00,54.37,54.41,53.75,54.27,41300.0,54.37,54.41,53.75,54.27,41300.0
2007-03-15 10:00:00,54.17,54.29,52.76,53.01,82100.0,54.17,54.29,52.76,53.01,82100.0
2007-03-15 10:10:00,53.01,53.19,52.78,52.93,43800.0,53.01,53.19,52.78,52.93,43800.0
2007-03-15 10:20:00,52.98,53.39,52.98,53.15,44200.0,52.98,53.39,52.98,53.15,44200.0
2007-03-15 10:30:00,53.37,53.44,52.81,53.09,56600.0,53.37,53.44,52.81,53.09,56600.0
2007-03-15 10:40:00,53.12,53.29,52.94,52.94,29800.0,53.12,53.29,52.94,52.94,29800.0
2007-03-15 10:50:00,52.98,52.98,52.34,52.54,50800.0,52.98,52.98,52.34,52.54,50800.0
2007-03-15 11:00:00,52.55,52.8,52.5,52.72,53500.0,52.55,52.8,52.5,52.72,53500.0
2007-03-15 11:10:00,52.75,55.22,52.54,53.03,34400.0,52.75,55.22,52.54,53.03,34400.0
2007-03-15 11:20:00,52.73,53.24,52.27,52.31,48700.0,52.73,53.24,52.27,52.31,48700.0
2007-03-15 11:30:00,52.31,52.63,52.12,52.53,40200.0,52.31,52.63,52.12,52.53,40200.0
2007-03-15 11:40:00,52.53,52.81,52.48,52.7,61400.0,52.53,52.81,52.48,52.7,61400.0
2007-03-15 11:50:00,52.65,52.8,52.12,52.46,95000.0,52.65,52.8,52.12,52.46,95000.0
2007-03-15 12:00:00,52.46,52.55,52.31,52.43,14400.0,52.46,52.55,52.31,52.43,14400.0
2007-03-15 12:10:00,52.45,52.65,52.31,52.55,11200.0,52.45,52.65,52.31,52.55,11200.0
2007-03-15 12:20:00,52.55,52.55,52.27,52.51,8200.0,52.55,52.55,52.27,52.51,8200.0
2007-03-15 12:30:00,52.65,52.77,52.55,52.65,20000.0,52.65,52.77,52.55,52.65,20000.0
2007-03-15 12:40:00,52.66,52.81,52.5,52.52,12900.0,52.66,52.81,52.5,52.52,12900.0
2007-03-15 12:50:00,52.52,52.59,52.35,52.54,7900.0,52.52,52.59,52.35,52.54,7900.0
2007-03-15 13:00:00,52.55,52.55,52.12,52.17,39800.0,52.55,52.55,52.12,52.17,39800.0
2007-03-15 13:10:00,52.22,52.32,52.12,52.27,59500.0,52.22,52.32,52.12,52.27,59500.0
2007-03-15 13:20:00,52.29,52.65,52.26,52.39,20600.0,52.29,52.65,52.26,52.39,20600.0
2007-03-15 13:30:00,52.4,52.63,52.22,52.25,25400.0,52.4,52.63,52.22,52.25,25400.0
2007-03-15 13:40:00,52.22,52.6,52.1,52.46,34500.0,52.22,52.6,52.1,52.46,34500.0
2007-03-15 13:50:00,52.46,52.83,52.35,52.35,24600.0,52.46,52.83,52.35,52.35,24600.0
2007-03-15 14:00:00,52.37,52.6,52.36,52.44,10400.0,52.37,52.6,52.36,52.44,10400.0
2007-03-15 14:10:00,52.44,52.6,52.44,52.47,5400.0,52.44,52.6,52.44,52.47,5400.0
2007-03-15 14:20:00,52.48,52.55,52.44,52.51,5600.0,52.48,52.55,52.44,52.51,5600.0
2007-03-15 14:30:00,52.5,52.62,52.46,52.46,16000.0,52.5,52.62,52.46,52.46,16000.0
2007-03-15 14:40:00,52.48,52.68,52.46,52.46,12700.0,52.48,52.68,52.46,52.46,12700.0
2007-03-15 14:50:00,52.51,52.65,52.46,52.65,9700.0,52.51,52.65,52.46,52.65,9700.0
2007-03-15 15:00:00,52.67,52.83,52.57,52.57,23400.0,52.67,52.83,52.57,52.57,23400.0
2007-03-15 15:10:00,52.57,52.57,52.3,52.46,32400.0,52.57,52.57,52.3,52.46,32400.0
2007-03-15 15:20:00,52.45,52.58,52.2,52.29,42900.0,52.45,52.58,52.2,52.29,42900.0
2007-03-15 15:30:00,52.36,52.55,52.23,52.51,29200.0,52.36,52.55,52.23,52.51,29200.0
2007-03-15 15:40:00,52.49,52.67,52.44,52.65,135600.0,52.49,52.67,52.44,52.65,135600.0
2007-03-15 15:50:00,52.65,52.79,52.56,52.58,96500.0,52.65,52.79,52.56,52.58,96500.0
2007-03-16 09:30:00,52.82,52.83,51.33,51.7,234000.0,52.82,52.83,51.33,51.7,234000.0
2007-03-16 09:40:00,51.87,52.31,51.69,52.13,36800.0,51.87,52.31,51.69,52.13,36800.0
2007-03-16 09:50:00,52.31,52.4,52.0,52.13,48300.0,52.31,52.4,52.0,52.13,48300.0
2007-03-16 10:00:00,52.2,52.2,51.8,52.04,39200.0,52.2,52.2,51.8,52.04,39200.0
2007-03-16 10:10:00,52.05,52.79,51.97,52.56,96400.0,52.05,52.79,51.97,52.56,96400.0
2007-03-16 10:20:00,52.58,52.58,52.38,52.5,16300.0,52.58,52.58,52.38,52.5,16300.0
2007-03-16 10:30:00,52.49,52.6,52.23,52.27,31100.0,52.49,52.6,52.23,52.27,31100.0
2007-03-16 10:40:00,52.33,52.38,52.13,52.38,7600.0,52.33,52.38,52.13,52.38,7600.0
2007-03-16 10:50:00,52.35,52.54,52.32,52.41,18600.0,52.35,52.54,52.32,52.41,18600.0
2007-03-16 11:00:00,52.49,52.49,52.08,52.11,19600.0,52.49,52.49,52.08,52.11,19600.0
2007-03-16 11:10:00,52.15,52.15,51.16,51.39,107700.0,52.15,52.15,51.16,51.39,107700.0
2007-03-16 11:20:00,51.33,51.64,50.28,50.36,151900.0,51.33,51.64,50.28,50.36,151900.0
2007-03-16 11:30:00,50.45,50.8,50.32,50.72,55600.0,50.45,50.8,50.32,50.72,55600.0
2007-03-16 11:40:00,50.76,51.25,50.76,51.15,33700.0,50.76,51.25,50.76,51.15,33700.0
2007-03-16 11:50:00,51.22,51.23,50.86,51.12,18500.0,51.22,51.23,50.86,51.12,18500.0
2007-03-16 12:00:00,51.02,51.5,51.0,51.3,25600.0,51.02,51.5,51.0,51.3,25600.0
2007-03-16 12:10:00,51.3,51.6,51.21,51.54,13900.0,51.3,51.6,51.21,51.54,13900.0
2007-03-16 12:20:00,51.62,51.62,51.26,51.27,18300.0,51.62,51.62,51.26,51.27,18300.0
2007-03-16 12:30:00,51.29,51.34,51.05,51.17,18900.0,51.29,51.34,51.05,51.17,18900.0
2007-03-16 12:40:00,51.2,51.27,51.0,51.13,16900.0,51.2,51.27,51.0,51.13,16900.0
2007-03-16 12:50:00,51.13,51.28,51.09,51.11,11400.0,51.13,51.28,51.09,51.11,11400.0
2007-03-16 13:00:00,51.1,51.28,51.0,51.0,46900.0,51.1,51.28,51.0,51.0,46900.0
2007-03-16 13:10:00,51.0,51.16,50.81,51.15,40300.0,51.0,51.16,50.81,51.15,40300.0
2007-03-16 13:20:00,51.12,51.61,51.12,51.33,35100.0,51.12,51.61,51.12,51.33,35100.0
2007-03-16 13:30:00,51.44,51.55,51.35,51.4,10200.0,51.44,51.55,51.35,51.4,10200.0
2007-03-16 13:40:00,51.48,51.48,51.15,51.26,9200.0,51.48,51.48,51.15,51.26,9200.0
2007-03-16 13:50:00,51.28,51.45,51.28,51.39,3500.0,51.28,51.45,51.28,51.39,3500.0
2007-03-16 14:00:00,51.38,51.4,50.67,50.8,31900.0,51.38,51.4,50.67,50.8,31900.0
2007-03-16 14:10:00,50.77,50.98,50.58,50.87,21900.0,50.77,50.98,50.58,50.87,21900.0
2007-03-16 14:20:00,50.88,50.92,50.31,50.67,50300.0,50.88,50.92,50.31,50.67,50300.0
2007-03-16 14:30:00,50.74,50.8,50.54,50.74,21500.0,50.74,50.8,50.54,50.74,21500.0
2007-03-16 14:40:00,50.69,50.72,50.23,50.46,68500.0,50.69,50.72,50.23,50.46,68500.0
2007-03-16 14:50:00,50.38,50.6,50.3,50.58,26300.0,50.38,50.6,50.3,50.58,26300.0
2007-03-16 15:00:00,50.58,50.6,50.34,50.48,19500.0,50.58,50.6,50.34,50.48,19500.0
2007-03-16 15:10:00,50.47,50.9,50.42,50.83,39000.0,50.47,50.9,50.42,50.83,39000.0
2007-03-16 15:20:00,50.84,51.18,50.83,51.03,54100.0,50.84,51.18,50.83,51.03,54100.0
2007-03-16 15:30:00,51.03,51.41,50.96,51.36,38800.0,51.03,51.41,50.96,51.36,38800.0
2007-03-16 15:40:00,51.34,51.64,51.28,51.36,38600.0,51.34,51.64,51.28,51.36,38600.0
2007-03-16 15:50:00,51.38,51.57,51.15,51.52,75900.0,51.38,51.57,51.15,51.52,75900.0
2007-03-19 09:30:00,53.21,53.75,52.68,53.21,116700.0,53.21,53.75,52.68,53.21,116700.0
2007-03-19 09:40:00,53.14,53.35,52.65,52.71,67300.0,53.14,53.35,52.65,52.71,67300.0
2007-03-19 09:50:00,52.75,52.85,52.21,52.47,87900.0,52.75,52.85,52.21,52.47,87900.0
2007-03-19 10:00:00,52.47,52.53,52.15,52.24,34800.0,52.47,52.53,52.15,52.24,34800.0
2007-03-19 10:10:00,52.12,52.42,52.0,52.27,37000.0,52.12,52.42,52.0,52.27,37000.0
2007-03-19 10:20:00,52.26,52.7,52.22,52.42,16500.0,52.26,52.7,52.22,52.42,16500.0
2007-03-19 10:30:00,52.42,52.45,52.26,52.45,19500.0,52.42,52.45,52.26,52.45,19500.0
2007-03-19 10:40:00,52.43,52.54,52.19,52.24,36400.0,52.43,52.54,52.19,52.24,36400.0
2007-03-19 10:50:00,52.24,52.55,52.24,52.39,31700.0,52.24,52.55,52.24,52.39,31700.0
2007-03-19 11:00:00,52.4,52.48,52.32,52.35,12700.0,52.4,52.48,52.32,52.35,12700.0
2007-03-19 11:10:00,52.39,52.5,52.33,52.44,14600.0,52.39,52.5,52.33,52.44,14600.0
2007-03-19 11:20:00,52.47,52.55,52.45,52.47,24300.0,52.47,52.55,52.45,52.47,24300.0
2007-03-19 11:30:00,52.52,52.6,52.46,52.52,16600.0,52.52,52.6,52.46,52.52,16600.0
2007-03-19 11:40:00,52.54,53.2,52.47,53.2,63200.0,52.54,53.2,52.47,53.2,63200.0
2007-03-19 11:50:00,53.16,53.31,52.81,52.93,75400.0,53.16,53.31,52.81,52.93,75400.0
2007-03-19 12:00:00,52.97,53.14,52.9,52.9,9600.0,52.97,53.14,52.9,52.9,9600.0
2007-03-19 12:10:00,52.87,52.87,52.5,52.6,30000.0,52.87,52.87,52.5,52.6,30000.0
2007-03-19 12:20:00,52.6,52.63,52.5,52.53,15200.0,52.6,52.63,52.5,52.53,15200.0
2007-03-19 12:30:00,52.52,52.57,52.4,52.49,18500.0,52.52,52.57,52.4,52.49,18500.0
2007-03-19 12:40:00,52.43,52.51,52.35,52.45,24700.0,52.43,52.51,52.35,52.45,24700.0
2007-03-19 12:50:00,52.44,52.44,52.35,52.42,5100.0,52.44,52.44,52.35,52.42,5100.0
2007-03-19 13:00:00,52.4,52.65,52.35,52.65,6700.0,52.4,52.65,52.35,52.65,6700.0
2007-03-19 13:10:00,52.61,52.64,52.46,52.47,5200.0,52.61,52.64,52.46,52.47,5200.0
2007-03-19 13:20:00,52.45,52.51,52.4,52.4,6400.0,52.45,52.51,52.4,52.4,6400.0
2007-03-19 13:30:00,52.41,52.52,52.35,52.52,8000.0,52.41,52.52,52.35,52.52,8000.0
2007-03-19 13:40:00,52.49,52.7,52.45,52.45,14700.0,52.49,52.7,52.45,52.45,14700.0
2007-03-19 13:50:00,52.47,52.73,52.43,52.7,16800.0,52.47,52.73,52.43,52.7,16800.0
2007-03-19 14:00:00,52.68,52.9,52.68,52.83,16600.0,52.68,52.9,52.68,52.83,16600.0
2007-03-19 14:10:00,52.84,52.89,52.7,52.78,15200.0,52.84,52.89,52.7,52.78,15200.0
2007-03-19 14:20:00,52.76,52.88,52.6,52.63,23100.0,52.76,52.88,52.6,52.63,23100.0
2007-03-19 14:30:00,52.63,52.83,52.63,52.82,11600.0,52.63,52.83,52.63,52.82,11600.0
2007-03-19 14:40:00,52.82,52.82,52.72,52.76,16100.0,52.82,52.82,52.72,52.76,16100.0
2007-03-19 14:50:00,52.76,52.84,52.56,52.57,11800.0,52.76,52.84,52.56,52.57,11800.0
2007-03-19 15:00:00,52.56,52.6,52.4,52.5,13300.0,52.56,52.6,52.4,52.5,13300.0
2007-03-19 15:10:00,52.52,52.59,52.43,52.5,15800.0,52.52,52.59,52.43,52.5,15800.0
2007-03-19 15:20:00,52.5,52.53,52.43,52.44,14200.0,52.5,52.53,52.43,52.44,14200.0
2007-03-19 15:30:00,52.44,52.54,52.43,52.5,19500.0,52.44,52.54,52.43,52.5,19500.0
2007-03-19 15:40:00,52.51,52.77,52.51,52.51,27800.0,52.51,52.77,52.51,52.51,27800.0
2007-03-19 15:50:00,52.52,52.54,52.29,52.49,69400.0,52.52,52.54,52.29,52.49,69400.0
2007-03-20 09:30:00,52.1,52.96,52.1,52.15,49600.0,52.1,52.96,52.1,52.15,49600.0
2007-03-20 09:40:00,52.14,52.6,51.97,52.41,24200.0,52.14,52.6,51.97,52.41,24200.0
2007-03-20 09:50:00,52.49,52.49,52.09,52.09,15300.0,52.49,52.49,52.09,52.09,15300.0
2007-03-20 10:00:00,52.09,52.16,51.95,52.01,38600.0,52.09,52.16,51.95,52.01,38600.0
2007-03-20 10:10:00,52.0,52.15,51.71,51.86,34800.0,52.0,52.15,51.71,51.86,34800.0
2007-03-20 10:20:00,51.92,52.45,51.91,52.2,18500.0,51.92,52.45,51.91,52.2,18500.0
2007-03-20 10:30:00,52.21,52.9,52.2,52.57,46200.0,52.21,52.9,52.2,52.57,46200.0
2007-03-20 10:40:00,52.56,52.77,52.56,52.59,8600.0,52.56,52.77,52.56,52.59,8600.0
2007-03-20 10:50:00,52.6,53.23,52.6,53.03,63500.0,52.6,53.23,52.6,53.03,63500.0
2007-03-20 11:00:00,53.02,53.13,52.93,53.04,26900.0,53.02,53.13,52.93,53.04,26900.0
2007-03-20 11:10:00,53.04,53.5,52.92,53.49,70200.0,53.04,53.5,52.92,53.49,70200.0
2007-03-20 11:20:00,53.43,54.13,53.35,54.09,90000.0,53.43,54.13,53.35,54.09,90000.0
2007-03-20 11:30:00,54.1,54.14,53.5,53.7,65300.0,54.1,54.14,53.5,53.7,65300.0
2007-03-20 11:40:00,53.7,53.72,53.33,53.41,31300.0,53.7,53.72,53.33,53.41,31300.0
2007-03-20 11:50:00,53.4,53.94,53.37,53.81,23700.0,53.4,53.94,53.37,53.81,23700.0
2007-03-20 12:00:00,53.8,53.89,53.64,53.87,23200.0,53.8,53.89,53.64,53.87,23200.0
2007-03-20 12:10:00,53.85,53.85,53.59,53.67,18400.0,53.85,53.85,53.59,53.67,18400.0
2007-03-20 12:20:00,53.7,53.75,53.6,53.64,22600.0,53.7,53.75,53.6,53.64,22600.0
2007-03-20 12:30:00,53.64,53.64,53.36,53.46,22700.0,53.64,53.64,53.36,53.46,22700.0
2007-03-20 12:40:00,53.47,53.47,53.38,53.45,10400.0,53.47,53.47,53.38,53.45,10400.0
2007-03-20 12:50:00,53.45,53.45,53.33,53.44,10900.0,53.45,53.45,53.33,53.44,10900.0
2007-03-20 13:00:00,53.46,53.53,53.45,53.52,21100.0,53.46,53.53,53.45,53.52,21100.0
2007-03-20 13:10:00,53.52,53.52,53.0,53.0,19300.0,53.52,53.52,53.0,53.0,19300.0
2007-03-20 13:20:00,53.0,53.02,52.8,52.92,16400.0,53.0,53.02,52.8,52.92,16400.0
2007-03-20 13:30:00,52.97,52.97,52.6,52.72,21900.0,52.97,52.97,52.6,52.72,21900.0
2007-03-20 13:40:00,52.72,53.0,52.72,52.93,23700.0,52.72,53.0,52.72,52.93,23700.0
2007-03-20 13:50:00,52.9,52.91,52.51,52.72,17200.0,52.9,52.91,52.51,52.72,17200.0
2007-03-20 14:00:00,52.75,52.85,52.71,52.8,11500.0,52.75,52.85,52.71,52.8,11500.0
2007-03-20 14:10:00,52.85,52.97,52.81,52.95,14700.0,52.85,52.97,52.81,52.95,14700.0
2007-03-20 14:20:00,52.96,52.96,52.31,52.31,25700.0,52.96,52.96,52.31,52.31,25700.0
2007-03-20 14:30:00,52.38,52.5,52.2,52.47,21300.0,52.38,52.5,52.2,52.47,21300.0
2007-03-20 14:40:00,52.44,52.47,52.35,52.36,5900.0,52.44,52.47,52.35,52.36,5900.0
2007-03-20 14:50:00,52.39,52.44,52.34,52.35,9800.0,52.39,52.44,52.34,52.35,9800.0
2007-03-20 15:00:00,52.32,52.64,52.32,52.48,18100.0,52.32,52.64,52.32,52.48,18100.0
2007-03-20 15:10:00,52.48,52.52,52.07,52.07,35700.0,52.48,52.52,52.07,52.07,35700.0
2007-03-20 15:20:00,52.06,52.13,51.87,51.88,44900.0,52.06,52.13,51.87,51.88,44900.0
2007-03-20 15:30:00,51.91,52.39,51.89,52.39,38300.0,51.91,52.39,51.89,52.39,38300.0
2007-03-20 15:40:00,52.4,52.5,52.2,52.42,28900.0,52.4,52.5,52.2,52.42,28900.0
2007-03-20 15:50:00,52.38,52.45,52.22,52.3,29000.0,52.38,52.45,52.22,52.3,29000.0
2007-03-21 09:30:00,52.3,52.58,52.0,52.25,37500.0,52.3,52.58,52.0,52.25,37500.0
2007-03-21 09:40:00,52.26,53.16,52.01,52.89,63500.0,52.26,53.16,52.01,52.89,63500.0
2007-03-21 09:50:00,52.89,53.1,52.8,53.01,37700.0,52.89,53.1,52.8,53.01,37700.0
2007-03-21 10:00:00,53.01,53.3,52.85,53.02,34500.0,53.01,53.3,52.85,53.02,34500.0
2007-03-21 10:10:00,53.01,53.6,53.01,53.26,41600.0,53.01,53.6,53.01,53.26,41600.0
2007-03-21 10:20:00,53.33,53.45,52.77,53.45,46900.0,53.33,53.45,52.77,53.45,46900.0
2007-03-21 10:30:00,53.5,53.53,53.05,53.05,34000.0,53.5,53.53,53.05,53.05,34000.0
2007-03-21 10:40:00,53.07,53.07,52.81,52.81,17200.0,53.07,53.07,52.81,52.81,17200.0
2007-03-21 10:50:00,52.86,52.96,52.54,52.66,31900.0,52.86,52.96,52.54,52.66,31900.0
2007-03-21 11:00:00,52.66,52.85,52.66,52.77,10200.0,52.66,52.85,52.66,52.77,10200.0
2007-03-21 11:10:00,52.72,52.76,52.51,52.7,9100.0,52.72,52.76,52.51,52.7,9100.0
2007-03-21 11:20:00,52.74,52.83,52.61,52.61,8000.0,52.74,52.83,52.61,52.61,8000.0
2007-03-21 11:30:00,52.68,52.68,52.43,52.43,7900.0,52.68,52.68,52.43,52.43,7900.0
2007-03-21 11:40:00,52.44,52.53,52.35,52.35,7000.0,52.44,52.53,52.35,52.35,7000.0
2007-03-21 11:50:00,52.35,52.58,52.35,52.58,8000.0,52.35,52.58,52.35,52.58,8000.0
2007-03-21 12:00:00,52.52,52.58,52.42,52.53,6900.0,52.52,52.58,52.42,52.53,6900.0
2007-03-21 12:10:00,52.53,52.54,52.48,52.53,7100.0,52.53,52.54,52.48,52.53,7100.0
2007-03-21 12:20:00,52.54,52.57,52.51,52.56,3800.0,52.54,52.57,52.51,52.56,3800.0
2007-03-21 12:30:00,52.58,52.68,52.56,52.68,2900.0,52.58,52.68,52.56,52.68,2900.0
2007-03-21 12:40:00,52.68,52.68,52.63,52.65,2500.0,52.68,52.68,52.63,52.65,2500.0
2007-03-21 12:50:00,52.64,52.75,52.62,52.65,11200.0,52.64,52.75,52.62,52.65,11200.0
2007-03-21 13:00:00,52.68,52.68,52.67,52.68,2200.0,52.68,52.68,52.67,52.68,2200.0
2007-03-21 13:10:00,52.63,52.93,52.6,52.76,20300.0,52.63,52.93,52.6,52.76,20300.0
2007-03-21 13:20:00,52.78,53.1,52.78,52.95,19800.0,52.78,53.1,52.78,52.95,19800.0
2007-03-21 13:30:00,53.01,53.15,52.75,53.01,49600.0,53.01,53.15,52.75,53.01,49600.0
2007-03-21 13:40:00,52.95,53.12,52.95,53.06,16700.0,52.95,53.12,52.95,53.06,16700.0
2007-03-21 13:50:00,53.01,53.25,53.01,53.25,17400.0,53.01,53.25,53.01,53.25,17400.0
2007-03-21 14:00:00,53.2,53.25,53.15,53.21,19600.0,53.2,53.25,53.15,53.21,19600.0
2007-03-21 14:10:00,53.21,53.55,53.15,53.18,32000.0,53.21,53.55,53.15,53.18,32000.0
2007-03-21 14:20:00,53.18,53.75,53.17,53.54,58100.0,53.18,53.75,53.17,53.54,58100.0
2007-03-21 14:30:00,53.54,53.95,53.53,53.92,40900.0,53.54,53.95,53.53,53.92,40900.0
2007-03-21 14:40:00,53.71,54.4,53.71,54.37,93100.0,53.71,54.4,53.71,54.37,93100.0
2007-03-21 14:50:00,54.37,54.68,54.05,54.36,66900.0,54.37,54.68,54.05,54.36,66900.0
2007-03-21 15:00:00,54.36,54.44,54.06,54.37,86600.0,54.36,54.44,54.06,54.37,86600.0
2007-03-21 15:10:00,54.37,54.71,54.2,54.27,54000.0,54.37,54.71,54.2,54.27,54000.0
2007-03-21 15:20:00,54.25,54.35,53.89,54.04,41100.0,54.25,54.35,53.89,54.04,41100.0
2007-03-21 15:30:00,54.01,54.37,54.01,54.17,47600.0,54.01,54.37,54.01,54.17,47600.0
2007-03-21 15:40:00,54.2,54.58,54.18,54.35,51000.0,54.2,54.58,54.18,54.35,51000.0
2007-03-21 15:50:00,54.38,54.5,54.13,54.5,100600.0,54.38,54.5,54.13,54.5,100600.0
2007-03-22 09:30:00,55.32,56.23,55.28,55.47,195200.0,55.32,56.23,55.28,55.47,195200.0
2007-03-22 09:40:00,55.45,56.82,55.34,56.57,114100.0,55.45,56.82,55.34,56.57,114100.0
2007-03-22 09:50:00,56.57,57.39,56.5,57.0,173100.0,56.57,57.39,56.5,57.0,173100.0
2007-03-22 10:00:00,57.0,58.48,56.85,58.02,304900.0,57.0,58.48,56.85,58.02,304900.0
2007-03-22 10:10:00,58.07,58.42,57.84,57.95,157900.0,58.07,58.42,57.84,57.95,157900.0
2007-03-22 10:20:00,57.93,58.2,57.6,57.98,134500.0,57.93,58.2,57.6,57.98,134500.0
2007-03-22 10:30:00,57.97,57.97,57.26,57.28,110300.0,57.97,57.97,57.26,57.28,110300.0
2007-03-22 10:40:00,57.3,57.71,57.28,57.45,70500.0,57.3,57.71,57.28,57.45,70500.0
2007-03-22 10:50:00,57.53,57.53,57.07,57.38,52000.0,57.53,57.53,57.07,57.38,52000.0
2007-03-22 11:00:00,57.38,57.5,57.19,57.35,41800.0,57.38,57.5,57.19,57.35,41800.0
2007-03-22 11:10:00,57.35,57.4,57.0,57.0,51400.0,57.35,57.4,57.0,57.0,51400.0
2007-03-22 11:20:00,57.04,57.25,56.89,56.96,57300.0,57.04,57.25,56.89,56.96,57300.0
2007-03-22 11:30:00,56.95,57.0,56.6,56.62,58000.0,56.95,57.0,56.6,56.62,58000.0
2007-03-22 11:40:00,56.67,56.88,56.1,56.3,66700.0,56.67,56.88,56.1,56.3,66700.0
2007-03-22 11:50:00,56.3,56.5,55.88,56.49,70400.0,56.3,56.5,55.88,56.49,70400.0
2007-03-22 12:00:00,56.48,56.89,56.38,56.68,89900.0,56.48,56.89,56.38,56.68,89900.0
2007-03-22 12:10:00,56.66,56.83,56.52,56.8,27900.0,56.66,56.83,56.52,56.8,27900.0
2007-03-22 12:20:00,56.8,57.1,56.74,56.85,20800.0,56.8,57.1,56.74,56.85,20800.0
2007-03-22 12:30:00,56.95,57.18,56.95,56.95,31500.0,56.95,57.18,56.95,56.95,31500.0
2007-03-22 12:40:00,56.96,57.39,56.89,57.37,27800.0,56.96,57.39,56.89,57.37,27800.0
2007-03-22 12:50:00,57.31,57.55,57.31,57.38,29400.0,57.31,57.55,57.31,57.38,29400.0
2007-03-22 13:00:00,57.38,57.4,57.13,57.27,26300.0,57.38,57.4,57.13,57.27,26300.0
2007-03-22 13:10:00,57.27,57.37,57.1,57.2,16000.0,57.27,57.37,57.1,57.2,16000.0
2007-03-22 13:20:00,57.18,57.18,57.0,57.01,28800.0,57.18,57.18,57.0,57.01,28800.0
2007-03-22 13:30:00,57.04,57.28,57.0,57.28,26300.0,57.04,57.28,57.0,57.28,26300.0
2007-03-22 13:40:00,57.28,57.67,57.26,57.5,44000.0,57.28,57.67,57.26,57.5,44000.0
2007-03-22 13:50:00,57.47,58.15,57.42,58.01,61600.0,57.47,58.15,57.42,58.01,61600.0
2007-03-22 14:00:00,58.03,58.72,58.0,58.7,131300.0,58.03,58.72,58.0,58.7,131300.0
2007-03-22 14:10:00,58.7,58.99,58.45,58.74,106500.0,58.7,58.99,58.45,58.74,106500.0
2007-03-22 14:20:00,58.71,58.8,58.42,58.42,48300.0,58.71,58.8,58.42,58.42,48300.0
2007-03-22 14:30:00,58.43,58.69,58.43,58.69,41000.0,58.43,58.69,58.43,58.69,41000.0
2007-03-22 14:40:00,58.72,59.23,58.7,58.9,119400.0,58.72,59.23,58.7,58.9,119400.0
2007-03-22 14:50:00,58.95,59.04,58.43,58.88,50600.0,58.95,59.04,58.43,58.88,50600.0
2007-03-22 15:00:00,58.81,58.81,58.07,58.21,59900.0,58.81,58.81,58.07,58.21,59900.0
2007-03-22 15:10:00,58.22,58.36,57.84,57.9,70100.0,58.22,58.36,57.84,57.9,70100.0
2007-03-22 15:20:00,57.97,58.31,57.75,58.17,55800.0,57.97,58.31,57.75,58.17,55800.0
2007-03-22 15:30:00,58.22,58.3,57.84,58.17,34300.0,58.22,58.3,57.84,58.17,34300.0
2007-03-22 15:40:00,58.17,58.34,58.0,58.22,36700.0,58.17,58.34,58.0,58.22,36700.0
2007-03-22 15:50:00,58.25,58.5,58.11,58.14,87100.0,58.25,58.5,58.11,58.14,87100.0
2007-03-23 09:30:00,58.98,58.98,57.9,58.6,165500.0,58.98,58.98,57.9,58.6,165500.0
2007-03-23 09:40:00,58.61,58.98,57.9,58.37,72100.0,58.61,58.98,57.9,58.37,72100.0
2007-03-23 09:50:00,58.4,58.7,58.11,58.32,40700.0,58.4,58.7,58.11,58.32,40700.0
2007-03-23 10:00:00,58.32,59.65,58.32,59.4,144600.0,58.32,59.65,58.32,59.4,144600.0
2007-03-23 10:10:00,59.4,59.88,59.21,59.49,181200.0,59.4,59.88,59.21,59.49,181200.0
2007-03-23 10:20:00,59.55,59.78,59.11,59.16,62400.0,59.55,59.78,59.11,59.16,62400.0
2007-03-23 10:30:00,59.23,59.74,59.13,59.4,48200.0,59.23,59.74,59.13,59.4,48200.0
2007-03-23 10:40:00,59.35,59.57,59.21,59.3,31200.0,59.35,59.57,59.21,59.3,31200.0
2007-03-23 10:50:00,59.3,59.34,58.44,58.6,79400.0,59.3,59.34,58.44,58.6,79400.0
2007-03-23 11:00:00,58.6,58.79,58.22,58.28,70500.0,58.6,58.79,58.22,58.28,70500.0
2007-03-23 11:10:00,58.34,58.55,58.13,58.47,33600.0,58.34,58.55,58.13,58.47,33600.0
2007-03-23 11:20:00,58.46,58.74,58.34,58.5,57100.0,58.46,58.74,58.34,58.5,57100.0
2007-03-23 11:30:00,58.6,59.06,58.53,58.99,27100.0,58.6,59.06,58.53,58.99,27100.0
2007-03-23 11:40:00,58.94,59.04,58.74,58.92,13900.0,58.94,59.04,58.74,58.92,13900.0
2007-03-23 11:50:00,58.96,58.97,58.7,58.88,12400.0,58.96,58.97,58.7,58.88,12400.0
2007-03-23 12:00:00,58.82,59.28,58.8,59.17,18100.0,58.82,59.28,58.8,59.17,18100.0
2007-03-23 12:10:00,59.22,59.66,59.13,59.5,38100.0,59.22,59.66,59.13,59.5,38100.0
2007-03-23 12:20:00,59.45,59.5,59.38,59.38,13000.0,59.45,59.5,59.38,59.38,13000.0
2007-03-23 12:30:00,59.37,59.43,58.93,59.05,27000.0,59.37,59.43,58.93,59.05,27000.0
2007-03-23 12:40:00,59.12,59.29,58.95,59.06,19800.0,59.12,59.29,58.95,59.06,19800.0
2007-03-23 12:50:00,59.11,59.57,59.06,59.49,29400.0,59.11,59.57,59.06,59.49,29400.0
2007-03-23 13:00:00,59.43,59.47,59.32,59.47,9000.0,59.43,59.47,59.32,59.47,9000.0
2007-03-23 13:10:00,59.47,59.47,59.21,59.34,15500.0,59.47,59.47,59.21,59.34,15500.0
2007-03-23 13:20:00,59.28,59.4,59.25,59.36,7100.0,59.28,59.4,59.25,59.36,7100.0
2007-03-23 13:30:00,59.36,59.43,59.03,59.1,15200.0,59.36,59.43,59.03,59.1,15200.0
2007-03-23 13:40:00,59.1,59.25,59.06,59.24,11400.0,59.1,59.25,59.06,59.24,11400.0
2007-03-23 13:50:00,59.19,59.27,59.16,59.24,10400.0,59.19,59.27,59.16,59.24,10400.0
2007-03-23 14:00:00,59.23,59.23,58.84,58.94,22700.0,59.23,59.23,58.84,58.94,22700.0
2007-03-23 14:10:00,58.94,58.97,58.61,58.69,23600.0,58.94,58.97,58.61,58.69,23600.0
2007-03-23 14:20:00,58.71,58.72,58.52,58.65,25100.0,58.71,58.72,58.52,58.65,25100.0
2007-03-23 14:30:00,58.65,58.96,58.63,58.96,14300.0,58.65,58.96,58.63,58.96,14300.0
2007-03-23 14:40:00,58.92,58.95,58.57,58.58,20500.0,58.92,58.95,58.57,58.58,20500.0
2007-03-23 14:50:00,58.63,58.8,58.6,58.71,37300.0,58.63,58.8,58.6,58.71,37300.0
2007-03-23 15:00:00,58.71,58.75,58.61,58.7,23900.0,58.71,58.75,58.61,58.7,23900.0
2007-03-23 15:10:00,58.7,58.79,58.64,58.66,19100.0,58.7,58.79,58.64,58.66,19100.0
2007-03-23 15:20:00,58.64,58.73,58.45,58.48,54500.0,58.64,58.73,58.45,58.48,54500.0
2007-03-23 15:30:00,58.5,58.5,58.28,58.4,36300.0,58.5,58.5,58.28,58.4,36300.0
2007-03-23 15:40:00,58.42,58.48,58.2,58.27,30000.0,58.42,58.48,58.2,58.27,30000.0
2007-03-23 15:50:00,58.27,58.44,58.1,58.25,44700.0,58.27,58.44,58.1,58.25,44700.0
2007-03-26 09:30:00,59.09,59.58,58.3,58.37,57000.0,59.09,59.58,58.3,58.37,57000.0
2007-03-26 09:40:00,58.43,58.75,58.37,58.53,29200.0,58.43,58.75,58.37,58.53,29200.0
2007-03-26 09:50:00,58.58,58.93,58.48,58.87,38300.0,58.58,58.93,58.48,58.87,38300.0
2007-03-26 10:00:00,58.86,58.89,57.28,57.49,102500.0,58.86,58.89,57.28,57.49,102500.0
2007-03-26 10:10:00,57.39,57.85,57.37,57.58,40000.0,57.39,57.85,57.37,57.58,40000.0
2007-03-26 10:20:00,57.6,57.78,57.42,57.73,42400.0,57.6,57.78,57.42,57.73,42400.0
2007-03-26 10:30:00,57.81,57.94,57.59,57.59,19600.0,57.81,57.94,57.59,57.59,19600.0
2007-03-26 10:40:00,57.55,57.63,56.88,56.97,47200.0,57.55,57.63,56.88,56.97,47200.0
2007-03-26 10:50:00,56.98,57.32,56.95,57.09,33400.0,56.98,57.32,56.95,57.09,33400.0
2007-03-26 11:00:00,57.1,57.25,56.4,56.75,72300.0,57.1,57.25,56.4,56.75,72300.0
2007-03-26 11:10:00,56.7,56.7,55.81,56.16,97700.0,56.7,56.7,55.81,56.16,97700.0
2007-03-26 11:20:00,56.16,56.25,55.74,55.96,74300.0,56.16,56.25,55.74,55.96,74300.0
2007-03-26 11:30:00,55.95,56.2,55.91,56.2,42400.0,55.95,56.2,55.91,56.2,42400.0
2007-03-26 11:40:00,56.12,56.35,56.08,56.21,28900.0,56.12,56.35,56.08,56.21,28900.0
2007-03-26 11:50:00,56.17,56.43,56.13,56.19,45900.0,56.17,56.43,56.13,56.19,45900.0
2007-03-26 12:00:00,56.2,56.25,56.03,56.08,16700.0,56.2,56.25,56.03,56.08,16700.0
2007-03-26 12:10:00,56.13,56.15,56.03,56.04,18600.0,56.13,56.15,56.03,56.04,18600.0
2007-03-26 12:20:00,56.09,56.55,56.05,56.55,43200.0,56.09,56.55,56.05,56.55,43200.0
2007-03-26 12:30:00,56.53,56.8,56.53,56.64,37300.0,56.53,56.8,56.53,56.64,37300.0
2007-03-26 12:40:00,56.64,56.84,56.63,56.77,26000.0,56.64,56.84,56.63,56.77,26000.0
2007-03-26 12:50:00,56.7,56.77,56.62,56.72,13200.0,56.7,56.77,56.62,56.72,13200.0
2007-03-26 13:00:00,56.7,56.77,56.63,56.77,19700.0,56.7,56.77,56.63,56.77,19700.0
2007-03-26 13:10:00,56.76,56.8,56.68,56.8,11800.0,56.76,56.8,56.68,56.8,11800.0
2007-03-26 13:20:00,56.8,56.85,56.77,56.84,10900.0,56.8,56.85,56.77,56.84,10900.0
2007-03-26 13:30:00,56.84,57.09,56.82,56.82,36800.0,56.84,57.09,56.82,56.82,36800.0
2007-03-26 13:40:00,56.88,56.96,56.8,56.9,15700.0,56.88,56.96,56.8,56.9,15700.0
2007-03-26 13:50:00,56.9,56.9,56.58,56.79,14300.0,56.9,56.9,56.58,56.79,14300.0
2007-03-26 14:00:00,56.8,56.96,56.68,56.78,11900.0,56.8,56.96,56.68,56.78,11900.0
2007-03-26 14:10:00,56.76,56.85,56.76,56.82,6100.0,56.76,56.85,56.76,56.82,6100.0
2007-03-26 14:20:00,56.82,56.85,56.66,56.76,16000.0,56.82,56.85,56.66,56.76,16000.0
2007-03-26 14:30:00,56.74,56.97,56.74,56.86,26500.0,56.74,56.97,56.74,56.86,26500.0
2007-03-26 14:40:00,56.92,57.05,56.85,56.95,12300.0,56.92,57.05,56.85,56.95,12300.0
2007-03-26 14:50:00,56.94,57.0,56.9,56.97,8300.0,56.94,57.0,56.9,56.97,8300.0
2007-03-26 15:00:00,56.97,57.27,56.95,57.22,21600.0,56.97,57.27,56.95,57.22,21600.0
2007-03-26 15:10:00,57.2,57.45,57.15,57.44,26800.0,57.2,57.45,57.15,57.44,26800.0
2007-03-26 15:20:00,57.44,57.45,57.2,57.21,30400.0,57.44,57.45,57.2,57.21,30400.0
2007-03-26 15:30:00,57.22,57.25,56.93,57.06,30500.0,57.22,57.25,56.93,57.06,30500.0
2007-03-26 15:40:00,57.06,57.15,56.91,56.95,24100.0,57.06,57.15,56.91,56.95,24100.0
2007-03-26 15:50:00,56.96,58.45,56.9,57.0,49600.0,56.96,58.45,56.9,57.0,49600.0
2007-03-27 09:30:00,58.18,58.48,57.5,57.97,246900.0,58.18,58.48,57.5,57.97,246900.0
2007-03-27 09:40:00,58.0,58.35,57.89,57.91,128300.0,58.0,58.35,57.89,57.91,128300.0
2007-03-27 09:50:00,57.93,58.46,57.51,57.9,73500.0,57.93,58.46,57.51,57.9,73500.0
2007-03-27 10:00:00,57.89,57.99,57.44,57.59,82500.0,57.89,57.99,57.44,57.59,82500.0
2007-03-27 10:10:00,57.57,57.98,57.4,57.53,102800.0,57.57,57.98,57.4,57.53,102800.0
2007-03-27 10:20:00,57.51,57.59,57.0,57.1,106100.0,57.51,57.59,57.0,57.1,106100.0
2007-03-27 10:30:00,57.11,57.22,56.22,56.82,152400.0,57.11,57.22,56.22,56.82,152400.0
2007-03-27 10:40:00,56.84,57.31,56.8,56.9,67600.0,56.84,57.31,56.8,56.9,67600.0
2007-03-27 10:50:00,56.88,57.24,56.87,57.02,36400.0,56.88,57.24,56.87,57.02,36400.0
2007-03-27 11:00:00,57.04,57.08,56.72,56.75,43400.0,57.04,57.08,56.72,56.75,43400.0
2007-03-27 11:10:00,56.71,56.85,56.5,56.85,91000.0,56.71,56.85,56.5,56.85,91000.0
2007-03-27 11:20:00,56.59,56.68,56.51,56.52,17700.0,56.59,56.68,56.51,56.52,17700.0
2007-03-27 11:30:00,56.53,56.67,56.15,56.6,47400.0,56.53,56.67,56.15,56.6,47400.0
2007-03-27 11:40:00,56.6,56.81,56.59,56.79,24100.0,56.6,56.81,56.59,56.79,24100.0
2007-03-27 11:50:00,56.82,56.88,56.43,56.58,19400.0,56.82,56.88,56.43,56.58,19400.0
2007-03-27 12:00:00,56.57,56.67,56.54,56.65,8000.0,56.57,56.67,56.54,56.65,8000.0
2007-03-27 12:10:00,56.62,56.72,56.2,56.2,16800.0,56.62,56.72,56.2,56.2,16800.0
2007-03-27 12:20:00,56.21,56.36,56.14,56.3,15300.0,56.21,56.36,56.14,56.3,15300.0
2007-03-27 12:30:00,56.26,56.55,56.26,56.52,21000.0,56.26,56.55,56.26,56.52,21000.0
2007-03-27 12:40:00,56.55,56.55,56.36,56.36,27000.0,56.55,56.55,56.36,56.36,27000.0
2007-03-27 12:50:00,56.37,56.5,56.33,56.45,11200.0,56.37,56.5,56.33,56.45,11200.0
2007-03-27 13:00:00,56.45,56.45,56.04,56.14,49700.0,56.45,56.45,56.04,56.14,49700.0
2007-03-27 13:10:00,56.14,56.29,56.06,56.18,35400.0,56.14,56.29,56.06,56.18,35400.0
2007-03-27 13:20:00,56.2,56.34,56.11,56.17,21500.0,56.2,56.34,56.11,56.17,21500.0
2007-03-27 13:30:00,56.18,56.25,56.11,56.16,13700.0,56.18,56.25,56.11,56.16,13700.0
2007-03-27 13:40:00,56.19,56.21,55.9,55.94,45900.0,56.19,56.21,55.9,55.94,45900.0
2007-03-27 13:50:00,55.98,56.0,55.41,55.5,120000.0,55.98,56.0,55.41,55.5,120000.0
2007-03-27 14:00:00,55.49,55.51,55.0,55.24,175400.0,55.49,55.51,55.0,55.24,175400.0
2007-03-27 14:10:00,55.25,55.44,55.0,55.34,70500.0,55.25,55.44,55.0,55.34,70500.0
2007-03-27 14:20:00,55.38,55.46,54.89,55.24,122600.0,55.38,55.46,54.89,55.24,122600.0
2007-03-27 14:30:00,55.24,55.24,54.97,55.04,34700.0,55.24,55.24,54.97,55.04,34700.0
2007-03-27 14:40:00,55.04,55.3,55.02,55.29,39000.0,55.04,55.3,55.02,55.29,39000.0
2007-03-27 14:50:00,55.29,55.49,55.27,55.31,47600.0,55.29,55.49,55.27,55.31,47600.0
2007-03-27 15:00:00,55.34,55.44,55.0,55.2,48800.0,55.34,55.44,55.0,55.2,48800.0
2007-03-27 15:10:00,55.16,55.3,55.12,55.24,31900.0,55.16,55.3,55.12,55.24,31900.0
2007-03-27 15:20:00,55.22,55.3,55.03,55.27,61300.0,55.22,55.3,55.03,55.27,61300.0
2007-03-27 15:30:00,55.29,55.44,55.27,55.39,40400.0,55.29,55.44,55.27,55.39,40400.0
2007-03-27 15:40:00,55.41,55.41,55.27,55.38,41800.0,55.41,55.41,55.27,55.38,41800.0
2007-03-27 15:50:00,55.37,55.56,55.28,55.5,87000.0,55.37,55.56,55.28,55.5,87000.0
2007-03-28 09:30:00,54.9,54.9,54.06,54.24,183700.0,54.9,54.9,54.06,54.24,183700.0
2007-03-28 09:40:00,54.25,55.65,54.19,55.47,123100.0,54.25,55.65,54.19,55.47,123100.0
2007-03-28 09:50:00,55.46,55.52,54.79,55.01,54000.0,55.46,55.52,54.79,55.01,54000.0
2007-03-28 10:00:00,55.0,55.0,54.45,54.61,44900.0,55.0,55.0,54.45,54.61,44900.0
2007-03-28 10:10:00,54.65,55.32,54.65,55.32,32700.0,54.65,55.32,54.65,55.32,32700.0
2007-03-28 10:20:00,55.31,55.41,55.1,55.18,16900.0,55.31,55.41,55.1,55.18,16900.0
2007-03-28 10:30:00,55.18,55.18,54.31,54.41,76600.0,55.18,55.18,54.31,54.41,76600.0
2007-03-28 10:40:00,54.42,54.54,54.31,54.45,48000.0,54.42,54.54,54.31,54.45,48000.0
2007-03-28 10:50:00,54.45,54.56,54.41,54.48,33700.0,54.45,54.56,54.41,54.48,33700.0
2007-03-28 11:00:00,54.44,54.82,54.25,54.81,39100.0,54.44,54.82,54.25,54.81,39100.0
2007-03-28 11:10:00,54.82,55.01,54.65,54.8,17100.0,54.82,55.01,54.65,54.8,17100.0
2007-03-28 11:20:00,54.77,54.77,54.5,54.55,16200.0,54.77,54.77,54.5,54.55,16200.0
2007-03-28 11:30:00,54.56,54.59,54.5,54.55,6800.0,54.56,54.59,54.5,54.55,6800.0
2007-03-28 11:40:00,54.56,54.62,54.53,54.6,6700.0,54.56,54.62,54.53,54.6,6700.0
2007-03-28 11:50:00,54.6,54.6,54.5,54.5,3300.0,54.6,54.6,54.5,54.5,3300.0
2007-03-28 12:00:00,54.5,54.68,54.4,54.68,24300.0,54.5,54.68,54.4,54.68,24300.0
2007-03-28 12:10:00,54.68,55.12,54.6,55.11,28900.0,54.68,55.12,54.6,55.11,28900.0
2007-03-28 12:20:00,55.11,55.2,54.91,54.99,40300.0,55.11,55.2,54.91,54.99,40300.0
2007-03-28 12:30:00,54.94,54.99,54.83,54.83,4500.0,54.94,54.99,54.83,54.83,4500.0
2007-03-28 12:40:00,54.83,54.88,54.7,54.75,10900.0,54.83,54.88,54.7,54.75,10900.0
2007-03-28 12:50:00,54.75,54.75,54.6,54.7,11900.0,54.75,54.75,54.6,54.7,11900.0
2007-03-28 13:00:00,54.72,54.9,54.72,54.88,9000.0,54.72,54.9,54.72,54.88,9000.0
2007-03-28 13:10:00,54.9,54.98,54.66,54.79,17000.0,54.9,54.98,54.66,54.79,17000.0
2007-03-28 13:20:00,54.77,54.82,54.62,54.71,15800.0,54.77,54.82,54.62,54.71,15800.0
2007-03-28 13:30:00,54.73,54.81,54.71,54.72,4800.0,54.73,54.81,54.71,54.72,4800.0
2007-03-28 13:40:00,54.71,54.71,54.6,54.68,7200.0,54.71,54.71,54.6,54.68,7200.0
2007-03-28 13:50:00,54.7,54.7,54.5,54.5,14300.0,54.7,54.7,54.5,54.5,14300.0
2007-03-28 14:00:00,54.51,54.62,54.3,54.3,14700.0,54.51,54.62,54.3,54.3,14700.0
2007-03-28 14:10:00,54.31,54.36,54.25,54.3,22800.0,54.31,54.36,54.25,54.3,22800.0
2007-03-28 14:20:00,54.32,54.47,54.29,54.33,8400.0,54.32,54.47,54.29,54.33,8400.0
2007-03-28 14:30:00,54.36,54.38,54.28,54.36,19400.0,54.36,54.38,54.28,54.36,19400.0
2007-03-28 14:40:00,54.36,54.5,54.35,54.49,13100.0,54.36,54.5,54.35,54.49,13100.0
2007-03-28 14:50:00,54.49,54.54,54.35,54.5,14500.0,54.49,54.54,54.35,54.5,14500.0
2007-03-28 15:00:00,54.49,54.6,54.37,54.49,22300.0,54.49,54.6,54.37,54.49,22300.0
2007-03-28 15:10:00,54.51,54.57,54.36,54.4,5000.0,54.51,54.57,54.36,54.4,5000.0
2007-03-28 15:20:00,54.44,54.7,54.43,54.66,22300.0,54.44,54.7,54.43,54.66,22300.0
2007-03-28 15:30:00,54.66,54.69,54.52,54.57,39000.0,54.66,54.69,54.52,54.57,39000.0
2007-03-28 15:40:00,54.53,54.66,54.46,54.49,21500.0,54.53,54.66,54.46,54.49,21500.0
2007-03-28 15:50:00,54.49,54.51,54.27,54.49,68100.0,54.49,54.51,54.27,54.49,68100.0
2007-03-29 09:30:00,55.86,56.25,55.15,55.35,170500.0,55.86,56.25,55.15,55.35,170500.0
2007-03-29 09:40:00,55.35,55.49,55.13,55.3,45400.0,55.35,55.49,55.13,55.3,45400.0
2007-03-29 09:50:00,55.36,55.65,55.17,55.23,37600.0,55.36,55.65,55.17,55.23,37600.0
2007-03-29 10:00:00,55.3,55.46,55.13,55.38,33900.0,55.3,55.46,55.13,55.38,33900.0
2007-03-29 10:10:00,55.35,55.5,55.16,55.5,22000.0,55.35,55.5,55.16,55.5,22000.0
2007-03-29 10:20:00,55.44,55.66,55.38,55.51,29700.0,55.44,55.66,55.38,55.51,29700.0
2007-03-29 10:30:00,55.56,55.63,55.4,55.58,16700.0,55.56,55.63,55.4,55.58,16700.0
2007-03-29 10:40:00,55.55,55.55,55.15,55.16,28500.0,55.55,55.55,55.15,55.16,28500.0
2007-03-29 10:50:00,55.15,55.15,54.66,55.0,47500.0,55.15,55.15,54.66,55.0,47500.0
2007-03-29 11:00:00,54.99,55.1,54.89,54.89,13100.0,54.99,55.1,54.89,54.89,13100.0
2007-03-29 11:10:00,54.92,54.96,54.75,54.84,9700.0,54.92,54.96,54.75,54.84,9700.0
2007-03-29 11:20:00,54.8,54.93,54.76,54.9,9100.0,54.8,54.93,54.76,54.9,9100.0
2007-03-29 11:30:00,54.9,54.9,54.53,54.56,13300.0,54.9,54.9,54.53,54.56,13300.0
2007-03-29 11:40:00,54.56,54.97,54.49,54.55,39500.0,54.56,54.97,54.49,54.55,39500.0
2007-03-29 11:50:00,54.58,54.62,54.13,54.2,30400.0,54.58,54.62,54.13,54.2,30400.0
2007-03-29 12:00:00,54.12,54.58,54.12,54.52,14400.0,54.12,54.58,54.12,54.52,14400.0
2007-03-29 12:10:00,54.51,54.55,54.33,54.35,7500.0,54.51,54.55,54.33,54.35,7500.0
2007-03-29 12:20:00,54.36,54.44,54.34,54.34,6300.0,54.36,54.44,54.34,54.34,6300.0
2007-03-29 12:30:00,54.36,54.36,54.07,54.09,18600.0,54.36,54.36,54.07,54.09,18600.0
2007-03-29 12:40:00,54.1,54.25,54.06,54.21,17500.0,54.1,54.25,54.06,54.21,17500.0
2007-03-29 12:50:00,54.21,54.33,54.21,54.33,14500.0,54.21,54.33,54.21,54.33,14500.0
2007-03-29 13:00:00,54.31,54.31,53.78,53.99,55700.0,54.31,54.31,53.78,53.99,55700.0
2007-03-29 13:10:00,54.0,54.3,53.93,54.03,25100.0,54.0,54.3,53.93,54.03,25100.0
2007-03-29 13:20:00,54.04,54.05,53.75,53.91,19900.0,54.04,54.05,53.75,53.91,19900.0
2007-03-29 13:30:00,53.96,54.49,53.96,54.31,16000.0,53.96,54.49,53.96,54.31,16000.0
2007-03-29 13:40:00,54.31,54.36,54.22,54.22,4400.0,54.31,54.36,54.22,54.22,4400.0
2007-03-29 13:50:00,54.21,54.26,53.91,54.01,12000.0,54.21,54.26,53.91,54.01,12000.0
2007-03-29 14:00:00,54.01,54.06,53.65,53.76,36400.0,54.01,54.06,53.65,53.76,36400.0
2007-03-29 14:10:00,53.8,53.9,53.65,53.9,18200.0,53.8,53.9,53.65,53.9,18200.0
2007-03-29 14:20:00,53.9,54.18,53.84,54.03,18500.0,53.9,54.18,53.84,54.03,18500.0
2007-03-29 14:30:00,54.05,54.11,53.9,54.04,16400.0,54.05,54.11,53.9,54.04,16400.0
2007-03-29 14:40:00,54.07,54.22,53.92,54.0,21000.0,54.07,54.22,53.92,54.0,21000.0
2007-03-29 14:50:00,54.01,54.19,53.94,54.19,16000.0,54.01,54.19,53.94,54.19,16000.0
2007-03-29 15:00:00,54.2,54.29,53.67,53.85,55300.0,54.2,54.29,53.67,53.85,55300.0
2007-03-29 15:10:00,53.85,54.01,53.72,53.88,61700.0,53.85,54.01,53.72,53.88,61700.0
2007-03-29 15:20:00,53.89,53.89,53.53,53.61,54400.0,53.89,53.89,53.53,53.61,54400.0
2007-03-29 15:30:00,53.61,53.61,53.15,53.29,73200.0,53.61,53.61,53.15,53.29,73200.0
2007-03-29 15:40:00,53.28,53.6,53.2,53.23,78300.0,53.28,53.6,53.2,53.23,78300.0
2007-03-29 15:50:00,53.25,53.32,53.0,53.23,156800.0,53.25,53.32,53.0,53.23,156800.0
2007-03-30 09:30:00,53.29,53.57,53.2,53.35,46500.0,53.29,53.57,53.2,53.35,46500.0
2007-03-30 09:40:00,53.39,54.02,53.31,53.31,63000.0,53.39,54.02,53.31,53.31,63000.0
2007-03-30 09:50:00,53.3,53.8,53.3,53.41,54100.0,53.3,53.8,53.3,53.41,54100.0
2007-03-30 10:00:00,53.41,53.46,52.5,52.73,59500.0,53.41,53.46,52.5,52.73,59500.0
2007-03-30 10:10:00,52.73,52.97,52.55,52.73,20000.0,52.73,52.97,52.55,52.73,20000.0
2007-03-30 10:20:00,52.71,52.82,52.21,52.25,39500.0,52.71,52.82,52.21,52.25,39500.0
2007-03-30 10:30:00,52.29,52.51,52.19,52.49,25400.0,52.29,52.51,52.19,52.49,25400.0
2007-03-30 10:40:00,52.44,52.48,52.3,52.4,18000.0,52.44,52.48,52.3,52.4,18000.0
2007-03-30 10:50:00,52.39,52.5,52.35,52.48,12700.0,52.39,52.5,52.35,52.48,12700.0
2007-03-30 11:00:00,52.49,52.84,52.46,52.84,20800.0,52.49,52.84,52.46,52.84,20800.0
2007-03-30 11:10:00,52.84,53.08,52.3,52.3,38200.0,52.84,53.08,52.3,52.3,38200.0
2007-03-30 11:20:00,52.32,53.04,51.84,51.85,76300.0,52.32,53.04,51.84,51.85,76300.0
2007-03-30 11:30:00,51.84,52.18,51.8,52.01,29800.0,51.84,52.18,51.8,52.01,29800.0
2007-03-30 11:40:00,52.05,52.15,51.5,51.88,55300.0,52.05,52.15,51.5,51.88,55300.0
2007-03-30 11:50:00,51.86,52.08,51.7,51.85,27800.0,51.86,52.08,51.7,51.85,27800.0
2007-03-30 12:00:00,51.8,52.0,51.75,51.86,19700.0,51.8,52.0,51.75,51.86,19700.0
2007-03-30 12:10:00,51.85,51.97,51.77,51.96,17500.0,51.85,51.97,51.77,51.96,17500.0
2007-03-30 12:20:00,51.93,51.98,51.82,51.9,12300.0,51.93,51.98,51.82,51.9,12300.0
2007-03-30 12:30:00,51.87,52.27,51.84,52.05,15000.0,51.87,52.27,51.84,52.05,15000.0
2007-03-30 12:40:00,52.1,52.1,51.65,51.88,26800.0,52.1,52.1,51.65,51.88,26800.0
2007-03-30 12:50:00,51.94,51.94,51.8,51.87,8100.0,51.94,51.94,51.8,51.87,8100.0
2007-03-30 13:00:00,51.83,52.12,51.75,52.06,16900.0,51.83,52.12,51.75,52.06,16900.0
2007-03-30 13:10:00,52.1,52.1,51.91,51.99,11900.0,52.1,52.1,51.91,51.99,11900.0
2007-03-30 13:20:00,51.95,52.05,51.91,52.04,7500.0,51.95,52.05,51.91,52.04,7500.0
2007-03-30 13:30:00,52.03,52.25,52.0,52.08,16900.0,52.03,52.25,52.0,52.08,16900.0
2007-03-30 13:40:00,52.1,52.2,52.08,52.08,11700.0,52.1,52.2,52.08,52.08,11700.0
2007-03-30 13:50:00,52.13,52.15,52.0,52.14,24300.0,52.13,52.15,52.0,52.14,24300.0
2007-03-30 14:00:00,52.13,52.14,51.9,51.93,28400.0,52.13,52.14,51.9,51.93,28400.0
2007-03-30 14:10:00,51.93,51.98,51.85,51.87,14300.0,51.93,51.98,51.85,51.87,14300.0
2007-03-30 14:20:00,51.85,52.25,51.85,52.04,17900.0,51.85,52.25,51.85,52.04,17900.0
2007-03-30 14:30:00,52.03,52.25,51.98,52.12,9200.0,52.03,52.25,51.98,52.12,9200.0
2007-03-30 14:40:00,52.17,52.19,52.04,52.05,18400.0,52.17,52.19,52.04,52.05,18400.0
2007-03-30 14:50:00,52.06,52.1,51.96,52.08,31500.0,52.06,52.1,51.96,52.08,31500.0
2007-03-30 15:00:00,52.04,52.06,51.88,51.93,18600.0,52.04,52.06,51.88,51.93,18600.0
2007-03-30 15:10:00,51.9,52.0,51.84,51.94,16200.0,51.9,52.0,51.84,51.94,16200.0
2007-03-30 15:20:00,51.94,52.15,51.94,52.02,18800.0,51.94,52.15,51.94,52.02,18800.0
2007-03-30 15:30:00,52.02,52.49,51.81,51.86,71400.0,52.02,52.49,51.81,51.86,71400.0
2007-03-30 15:40:00,51.84,52.15,51.84,51.96,44400.0,51.84,52.15,51.84,51.96,44400.0
2007-03-30 15:50:00,51.98,52.1,51.81,52.0,67800.0,51.98,52.1,51.81,52.0,67800.0
2007-04-02 09:30:00,52.35,52.55,52.08,52.24,61900.0,52.35,52.55,52.08,52.24,61900.0
2007-04-02 09:40:00,52.28,52.99,52.26,52.99,71300.0,52.28,52.99,52.26,52.99,71300.0
2007-04-02 09:50:00,52.99,52.99,52.69,52.78,34700.0,52.99,52.99,52.69,52.78,34700.0
2007-04-02 10:00:00,52.76,52.82,52.12,52.58,84500.0,52.76,52.82,52.12,52.58,84500.0
2007-04-02 10:10:00,52.52,52.75,52.35,52.57,21300.0,52.52,52.75,52.35,52.57,21300.0
2007-04-02 10:20:00,52.55,52.73,52.49,52.72,12100.0,52.55,52.73,52.49,52.72,12100.0
2007-04-02 10:30:00,52.73,53.24,52.73,52.93,52600.0,52.73,53.24,52.73,52.93,52600.0
2007-04-02 10:40:00,52.95,53.38,52.93,53.25,40500.0,52.95,53.38,52.93,53.25,40500.0
2007-04-02 10:50:00,53.27,54.05,53.27,53.95,86600.0,53.27,54.05,53.27,53.95,86600.0
2007-04-02 11:00:00,53.95,54.73,53.92,54.65,110400.0,53.95,54.73,53.92,54.65,110400.0
2007-04-02 11:10:00,54.63,55.0,54.52,54.77,118300.0,54.63,55.0,54.52,54.77,118300.0
2007-04-02 11:20:00,54.73,54.73,53.94,54.32,87800.0,54.73,54.73,53.94,54.32,87800.0
2007-04-02 11:30:00,54.35,54.75,54.35,54.65,48700.0,54.35,54.75,54.35,54.65,48700.0
2007-04-02 11:40:00,54.7,54.7,54.28,54.28,30600.0,54.7,54.7,54.28,54.28,30600.0
2007-04-02 11:50:00,54.27,54.36,54.1,54.1,28500.0,54.27,54.36,54.1,54.1,28500.0
2007-04-02 12:00:00,54.12,54.49,54.1,54.34,24200.0,54.12,54.49,54.1,54.34,24200.0
2007-04-02 12:10:00,54.33,54.6,54.33,54.39,19300.0,54.33,54.6,54.33,54.39,19300.0
2007-04-02 12:20:00,54.34,54.37,54.26,54.29,5200.0,54.34,54.37,54.26,54.29,5200.0
2007-04-02 12:30:00,54.32,54.35,54.2,54.2,20200.0,54.32,54.35,54.2,54.2,20200.0
2007-04-02 12:40:00,54.21,54.32,54.2,54.28,8700.0,54.21,54.32,54.2,54.28,8700.0
2007-04-02 12:50:00,54.3,54.33,54.21,54.26,13200.0,54.3,54.33,54.21,54.26,13200.0
2007-04-02 13:00:00,54.28,54.35,54.25,54.33,12600.0,54.28,54.35,54.25,54.33,12600.0
2007-04-02 13:10:00,54.37,54.7,54.23,54.51,40200.0,54.37,54.7,54.23,54.51,40200.0
2007-04-02 13:20:00,54.56,54.58,54.2,54.34,29600.0,54.56,54.58,54.2,54.34,29600.0
2007-04-02 13:30:00,54.34,54.4,54.34,54.37,5800.0,54.34,54.4,54.34,54.37,5800.0
2007-04-02 13:40:00,54.38,54.5,54.21,54.49,14800.0,54.38,54.5,54.21,54.49,14800.0
2007-04-02 13:50:00,54.46,54.58,54.44,54.58,16900.0,54.46,54.58,54.44,54.58,16900.0
2007-04-02 14:00:00,54.55,54.56,54.3,54.34,13400.0,54.55,54.56,54.3,54.34,13400.0
2007-04-02 14:10:00,54.34,54.48,54.31,54.46,6500.0,54.34,54.48,54.31,54.46,6500.0
2007-04-02 14:20:00,54.48,54.56,54.36,54.37,12900.0,54.48,54.56,54.36,54.37,12900.0
2007-04-02 14:30:00,54.39,54.8,54.39,54.71,45800.0,54.39,54.8,54.39,54.71,45800.0
2007-04-02 14:40:00,54.71,54.88,54.61,54.74,33300.0,54.71,54.88,54.61,54.74,33300.0
2007-04-02 14:50:00,54.74,55.12,54.7,55.08,58200.0,54.74,55.12,54.7,55.08,58200.0
2007-04-02 15:00:00,55.09,55.5,55.08,55.23,64600.0,55.09,55.5,55.08,55.23,64600.0
2007-04-02 15:10:00,55.22,55.58,55.22,55.4,60100.0,55.22,55.58,55.22,55.4,60100.0
2007-04-02 15:20:00,55.41,55.55,55.3,55.45,60100.0,55.41,55.55,55.3,55.45,60100.0
2007-04-02 15:30:00,55.47,55.71,55.4,55.7,32800.0,55.47,55.71,55.4,55.7,32800.0
2007-04-02 15:40:00,55.69,55.74,55.43,55.6,44100.0,55.69,55.74,55.43,55.6,44100.0
2007-04-02 15:50:00,55.59,55.9,55.57,55.9,78600.0,55.59,55.9,55.57,55.9,78600.0
2007-04-03 09:30:00,55.88,56.75,55.52,56.38,120800.0,55.88,56.75,55.52,56.38,120800.0
2007-04-03 09:40:00,56.37,56.66,55.5,55.65,62400.0,56.37,56.66,55.5,55.65,62400.0
2007-04-03 09:50:00,55.75,55.77,54.84,55.39,103200.0,55.75,55.77,54.84,55.39,103200.0
2007-04-03 10:00:00,55.29,55.74,55.25,55.35,42800.0,55.29,55.74,55.25,55.35,42800.0
2007-04-03 10:10:00,55.29,55.42,54.55,54.66,66800.0,55.29,55.42,54.55,54.66,66800.0
2007-04-03 10:20:00,54.57,54.92,54.55,54.78,54500.0,54.57,54.92,54.55,54.78,54500.0
2007-04-03 10:30:00,54.75,55.08,54.55,55.0,39500.0,54.75,55.08,54.55,55.0,39500.0
2007-04-03 10:40:00,55.01,55.6,55.01,55.4,51500.0,55.01,55.6,55.01,55.4,51500.0
2007-04-03 10:50:00,55.35,55.4,55.0,55.03,32900.0,55.35,55.4,55.0,55.03,32900.0
2007-04-03 11:00:00,55.05,55.09,54.65,54.66,46600.0,55.05,55.09,54.65,54.66,46600.0
2007-04-03 11:10:00,54.65,54.69,54.49,54.67,50500.0,54.65,54.69,54.49,54.67,50500.0
2007-04-03 11:20:00,54.67,54.91,54.6,54.88,16700.0,54.67,54.91,54.6,54.88,16700.0
2007-04-03 11:30:00,54.88,54.95,54.75,54.84,11200.0,54.88,54.95,54.75,54.84,11200.0
2007-04-03 11:40:00,54.86,55.04,54.83,55.04,13500.0,54.86,55.04,54.83,55.04,13500.0
2007-04-03 11:50:00,55.04,55.25,54.97,55.07,35500.0,55.04,55.25,54.97,55.07,35500.0
2007-04-03 12:00:00,55.03,55.13,54.92,55.13,8700.0,55.03,55.13,54.92,55.13,8700.0
2007-04-03 12:10:00,55.07,55.07,54.85,54.91,11300.0,55.07,55.07,54.85,54.91,11300.0
2007-04-03 12:20:00,54.93,54.98,54.84,54.85,8700.0,54.93,54.98,54.84,54.85,8700.0
2007-04-03 12:30:00,54.9,55.19,54.9,55.19,3900.0,54.9,55.19,54.9,55.19,3900.0
2007-04-03 12:40:00,55.2,55.21,55.05,55.18,11700.0,55.2,55.21,55.05,55.18,11700.0
2007-04-03 12:50:00,55.2,55.3,55.12,55.24,7800.0,55.2,55.3,55.12,55.24,7800.0
2007-04-03 13:00:00,55.24,55.24,55.16,55.24,9500.0,55.24,55.24,55.16,55.24,9500.0
2007-04-03 13:10:00,55.23,55.23,54.88,54.94,21200.0,55.23,55.23,54.88,54.94,21200.0
2007-04-03 13:20:00,54.94,55.19,54.93,55.07,11100.0,54.94,55.19,54.93,55.07,11100.0
2007-04-03 13:30:00,55.06,55.14,55.02,55.03,7300.0,55.06,55.14,55.02,55.03,7300.0
2007-04-03 13:40:00,55.08,55.2,55.06,55.14,8300.0,55.08,55.2,55.06,55.14,8300.0
2007-04-03 13:50:00,55.16,55.39,55.16,55.17,22000.0,55.16,55.39,55.16,55.17,22000.0
2007-04-03 14:00:00,55.13,55.34,55.08,55.31,12200.0,55.13,55.34,55.08,55.31,12200.0
2007-04-03 14:10:00,55.34,55.35,55.17,55.25,16400.0,55.34,55.35,55.17,55.25,16400.0
2007-04-03 14:20:00,55.29,55.39,55.26,55.36,7000.0,55.29,55.39,55.26,55.36,7000.0
2007-04-03 14:30:00,55.39,55.4,55.36,55.4,10200.0,55.39,55.4,55.36,55.4,10200.0
2007-04-03 14:40:00,55.4,55.44,55.25,55.41,18500.0,55.4,55.44,55.25,55.41,18500.0
2007-04-03 14:50:00,55.41,55.43,55.26,55.26,5600.0,55.41,55.43,55.26,55.26,5600.0
2007-04-03 15:00:00,55.26,55.74,55.26,55.69,31600.0,55.26,55.74,55.26,55.69,31600.0
2007-04-03 15:10:00,55.72,55.84,55.52,55.54,17700.0,55.72,55.84,55.52,55.54,17700.0
2007-04-03 15:20:00,55.56,55.65,55.42,55.6,22500.0,55.56,55.65,55.42,55.6,22500.0
2007-04-03 15:30:00,55.6,55.65,55.57,55.65,5900.0,55.6,55.65,55.57,55.65,5900.0
2007-04-03 15:40:00,55.65,55.91,55.62,55.85,33100.0,55.65,55.91,55.62,55.85,33100.0
2007-04-03 15:50:00,55.81,55.87,55.6,55.72,36800.0,55.81,55.87,55.6,55.72,36800.0
2007-04-04 09:30:00,55.43,56.25,55.01,55.86,59800.0,55.43,56.25,55.01,55.86,59800.0
2007-04-04 09:40:00,55.94,56.22,55.77,55.89,32000.0,55.94,56.22,55.77,55.89,32000.0
2007-04-04 09:50:00,55.86,56.15,55.79,56.15,16300.0,55.86,56.15,55.79,56.15,16300.0
2007-04-04 10:00:00,56.1,56.9,55.83,56.76,104500.0,56.1,56.9,55.83,56.76,104500.0
2007-04-04 10:10:00,56.71,57.27,56.6,56.94,133800.0,56.71,57.27,56.6,56.94,133800.0
2007-04-04 10:20:00,56.97,57.19,56.82,57.05,52500.0,56.97,57.19,56.82,57.05,52500.0
2007-04-04 10:30:00,57.09,57.57,56.89,57.29,106000.0,57.09,57.57,56.89,57.29,106000.0
2007-04-04 10:40:00,57.3,57.43,57.07,57.41,37000.0,57.3,57.43,57.07,57.41,37000.0
2007-04-04 10:50:00,57.39,57.65,57.24,57.58,52200.0,57.39,57.65,57.24,57.58,52200.0
2007-04-04 11:00:00,57.52,57.56,57.16,57.46,50300.0,57.52,57.56,57.16,57.46,50300.0
2007-04-04 11:10:00,57.49,57.7,57.28,57.55,49700.0,57.49,57.7,57.28,57.55,49700.0
2007-04-04 11:20:00,57.53,57.6,57.2,57.42,21300.0,57.53,57.6,57.2,57.42,21300.0
2007-04-04 11:30:00,57.41,57.41,56.85,56.96,34900.0,57.41,57.41,56.85,56.96,34900.0
2007-04-04 11:40:00,56.97,57.13,56.97,57.05,17100.0,56.97,57.13,56.97,57.05,17100.0
2007-04-04 11:50:00,57.12,57.28,57.1,57.1,9200.0,57.12,57.28,57.1,57.1,9200.0
2007-04-04 12:00:00,57.07,57.2,57.06,57.16,4400.0,57.07,57.2,57.06,57.16,4400.0
2007-04-04 12:10:00,57.18,57.34,57.17,57.24,9500.0,57.18,57.34,57.17,57.24,9500.0
2007-04-04 12:20:00,57.25,57.3,57.17,57.23,9300.0,57.25,57.3,57.17,57.23,9300.0
2007-04-04 12:30:00,57.23,57.25,57.17,57.25,18000.0,57.23,57.25,57.17,57.25,18000.0
2007-04-04 12:40:00,57.25,57.25,57.17,57.24,22700.0,57.25,57.25,57.17,57.24,22700.0
2007-04-04 12:50:00,57.23,57.5,57.21,57.4,21900.0,57.23,57.5,57.21,57.4,21900.0
2007-04-04 13:00:00,57.42,57.43,57.0,57.1,19600.0,57.42,57.43,57.0,57.1,19600.0
2007-04-04 13:10:00,57.05,57.3,57.05,57.2,14800.0,57.05,57.3,57.05,57.2,14800.0
2007-04-04 13:20:00,57.2,57.38,57.2,57.36,4800.0,57.2,57.38,57.2,57.36,4800.0
2007-04-04 13:30:00,57.33,57.36,57.1,57.1,8400.0,57.33,57.36,57.1,57.1,8400.0
2007-04-04 13:40:00,57.09,57.15,57.0,57.11,20800.0,57.09,57.15,57.0,57.11,20800.0
2007-04-04 13:50:00,57.09,57.32,57.08,57.26,6900.0,57.09,57.32,57.08,57.26,6900.0
2007-04-04 14:00:00,57.26,57.26,57.01,57.2,17800.0,57.26,57.26,57.01,57.2,17800.0
2007-04-04 14:10:00,57.24,57.43,57.22,57.25,8700.0,57.24,57.43,57.22,57.25,8700.0
2007-04-04 14:20:00,57.2,57.31,57.18,57.25,7400.0,57.2,57.31,57.18,57.25,7400.0
2007-04-04 14:30:00,57.3,57.42,57.3,57.32,9300.0,57.3,57.42,57.3,57.32,9300.0
2007-04-04 14:40:00,57.42,57.42,57.18,57.18,14800.0,57.42,57.42,57.18,57.18,14800.0
2007-04-04 14:50:00,57.25,57.3,57.1,57.3,5600.0,57.25,57.3,57.1,57.3,5600.0
2007-04-04 15:00:00,57.32,57.32,57.14,57.25,12900.0,57.32,57.32,57.14,57.25,12900.0
2007-04-04 15:10:00,57.28,57.37,57.18,57.25,18400.0,57.28,57.37,57.18,57.25,18400.0
2007-04-04 15:20:00,57.24,57.3,57.11,57.3,20100.0,57.24,57.3,57.11,57.3,20100.0
2007-04-04 15:30:00,57.28,57.43,57.2,57.36,44600.0,57.28,57.43,57.2,57.36,44600.0
2007-04-04 15:40:00,57.34,57.34,57.25,57.27,25100.0,57.34,57.34,57.25,57.27,25100.0
2007-04-04 15:50:00,57.28,57.4,57.24,57.28,32400.0,57.28,57.4,57.24,57.28,32400.0
2007-04-05 09:30:00,57.09,57.5,56.7,56.97,39500.0,57.09,57.5,56.7,56.97,39500.0
2007-04-05 09:40:00,56.97,57.45,56.85,57.21,37300.0,56.97,57.45,56.85,57.21,37300.0
2007-04-05 09:50:00,57.25,57.83,57.25,57.55,48100.0,57.25,57.83,57.25,57.55,48100.0
2007-04-05 10:00:00,57.62,58.32,57.5,58.21,69800.0,57.62,58.32,57.5,58.21,69800.0
2007-04-05 10:10:00,58.19,58.46,58.04,58.11,92600.0,58.19,58.46,58.04,58.11,92600.0
2007-04-05 10:20:00,58.11,58.17,57.75,57.98,46200.0,58.11,58.17,57.75,57.98,46200.0
2007-04-05 10:30:00,57.99,58.08,57.68,57.7,23800.0,57.99,58.08,57.68,57.7,23800.0
2007-04-05 10:40:00,57.68,57.79,57.3,57.44,30400.0,57.68,57.79,57.3,57.44,30400.0
2007-04-05 10:50:00,57.45,57.84,57.43,57.84,15300.0,57.45,57.84,57.43,57.84,15300.0
2007-04-05 11:00:00,57.79,57.79,57.1,57.16,33100.0,57.79,57.79,57.1,57.16,33100.0
2007-04-05 11:10:00,57.17,57.19,56.75,56.9,47800.0,57.17,57.19,56.75,56.9,47800.0
2007-04-05 11:20:00,56.86,56.94,56.45,56.63,48400.0,56.86,56.94,56.45,56.63,48400.0
2007-04-05 11:30:00,56.67,56.82,56.48,56.76,14100.0,56.67,56.82,56.48,56.76,14100.0
2007-04-05 11:40:00,56.76,56.9,56.68,56.85,9800.0,56.76,56.9,56.68,56.85,9800.0
2007-04-05 11:50:00,56.88,57.28,56.88,57.25,26100.0,56.88,57.28,56.88,57.25,26100.0
2007-04-05 12:00:00,57.25,57.41,57.12,57.31,14600.0,57.25,57.41,57.12,57.31,14600.0
2007-04-05 12:10:00,57.25,57.41,57.2,57.2,14400.0,57.25,57.41,57.2,57.2,14400.0
2007-04-05 12:20:00,57.2,57.34,57.2,57.34,3000.0,57.2,57.34,57.2,57.34,3000.0
2007-04-05 12:30:00,57.34,57.34,57.08,57.08,8900.0,57.34,57.34,57.08,57.08,8900.0
2007-04-05 12:40:00,57.07,57.19,57.03,57.17,7600.0,57.07,57.19,57.03,57.17,7600.0
2007-04-05 12:50:00,57.17,57.17,56.77,56.91,10500.0,57.17,57.17,56.77,56.91,10500.0
2007-04-05 13:00:00,56.86,56.89,56.8,56.81,9200.0,56.86,56.89,56.8,56.81,9200.0
2007-04-05 13:10:00,56.81,56.88,56.61,56.65,11100.0,56.81,56.88,56.61,56.65,11100.0
2007-04-05 13:20:00,56.65,56.67,56.55,56.58,13200.0,56.65,56.67,56.55,56.58,13200.0
2007-04-05 13:30:00,56.56,56.58,56.3,56.37,23000.0,56.56,56.58,56.3,56.37,23000.0
2007-04-05 13:40:00,56.37,56.64,56.36,56.63,10600.0,56.37,56.64,56.36,56.63,10600.0
2007-04-05 13:50:00,56.68,56.68,56.47,56.52,8100.0,56.68,56.68,56.47,56.52,8100.0
2007-04-05 14:00:00,56.56,56.6,56.51,56.56,6100.0,56.56,56.6,56.51,56.56,6100.0
2007-04-05 14:10:00,56.55,56.61,56.55,56.55,5200.0,56.55,56.61,56.55,56.55,5200.0
2007-04-05 14:20:00,56.55,56.62,56.55,56.56,4200.0,56.55,56.62,56.55,56.56,4200.0
2007-04-05 14:30:00,56.58,56.65,56.53,56.53,8200.0,56.58,56.65,56.53,56.53,8200.0
2007-04-05 14:40:00,56.52,56.54,56.5,56.5,10900.0,56.52,56.54,56.5,56.5,10900.0
2007-04-05 14:50:00,56.51,56.54,56.32,56.32,9800.0,56.51,56.54,56.32,56.32,9800.0
2007-04-05 15:00:00,56.31,56.51,56.31,56.42,10600.0,56.31,56.51,56.31,56.42,10600.0
2007-04-05 15:10:00,56.43,56.47,56.32,56.38,6500.0,56.43,56.47,56.32,56.38,6500.0
2007-04-05 15:20:00,56.42,56.52,56.41,56.42,5700.0,56.42,56.52,56.41,56.42,5700.0
2007-04-05 15:30:00,56.4,56.54,56.36,56.4,11000.0,56.4,56.54,56.36,56.4,11000.0
2007-04-05 15:40:00,56.4,56.5,56.39,56.47,7000.0,56.4,56.5,56.39,56.47,7000.0
2007-04-05 15:50:00,56.5,56.6,56.34,56.43,27900.0,56.5,56.6,56.34,56.43,27900.0
2007-04-09 09:30:00,57.43,57.44,56.7,57.14,45500.0,57.43,57.44,56.7,57.14,45500.0
2007-04-09 09:40:00,57.13,57.14,56.31,56.45,36800.0,57.13,57.14,56.31,56.45,36800.0
2007-04-09 09:50:00,56.51,56.71,56.0,56.33,84600.0,56.51,56.71,56.0,56.33,84600.0
2007-04-09 10:00:00,56.38,56.45,56.31,56.36,19200.0,56.38,56.45,56.31,56.36,19200.0
2007-04-09 10:10:00,56.33,56.72,56.28,56.63,19000.0,56.33,56.72,56.28,56.63,19000.0
2007-04-09 10:20:00,56.7,57.2,56.5,57.03,31800.0,56.7,57.2,56.5,57.03,31800.0
2007-04-09 10:30:00,57.05,57.08,56.85,57.03,10200.0,57.05,57.08,56.85,57.03,10200.0
2007-04-09 10:40:00,57.04,57.12,56.97,57.0,8500.0,57.04,57.12,56.97,57.0,8500.0
2007-04-09 10:50:00,57.01,57.1,56.99,57.1,7600.0,57.01,57.1,56.99,57.1,7600.0
2007-04-09 11:00:00,57.1,57.65,57.1,57.26,38000.0,57.1,57.65,57.1,57.26,38000.0
2007-04-09 11:10:00,57.24,57.24,57.02,57.05,17300.0,57.24,57.24,57.02,57.05,17300.0
2007-04-09 11:20:00,57.03,57.11,57.03,57.03,6600.0,57.03,57.11,57.03,57.03,6600.0
2007-04-09 11:30:00,57.04,57.42,57.03,57.35,23600.0,57.04,57.42,57.03,57.35,23600.0
2007-04-09 11:40:00,57.4,57.59,57.16,57.25,26100.0,57.4,57.59,57.16,57.25,26100.0
2007-04-09 11:50:00,57.29,58.4,57.25,58.27,91800.0,57.29,58.4,57.25,58.27,91800.0
2007-04-09 12:00:00,58.27,58.39,58.07,58.23,69500.0,58.27,58.39,58.07,58.23,69500.0
2007-04-09 12:10:00,58.22,58.25,57.91,57.94,26700.0,58.22,58.25,57.91,57.94,26700.0
2007-04-09 12:20:00,57.95,58.06,57.84,58.0,16300.0,57.95,58.06,57.84,58.0,16300.0
2007-04-09 12:30:00,57.98,58.11,57.88,58.07,22300.0,57.98,58.11,57.88,58.07,22300.0
2007-04-09 12:40:00,58.06,58.07,57.9,57.94,12500.0,58.06,58.07,57.9,57.94,12500.0
2007-04-09 12:50:00,57.97,57.97,57.8,57.81,5900.0,57.97,57.97,57.8,57.81,5900.0
2007-04-09 13:00:00,57.81,57.85,57.56,57.62,19300.0,57.81,57.85,57.56,57.62,19300.0
2007-04-09 13:10:00,57.66,57.75,57.6,57.75,20900.0,57.66,57.75,57.6,57.75,20900.0
2007-04-09 13:20:00,57.75,57.9,57.66,57.76,23700.0,57.75,57.9,57.66,57.76,23700.0
2007-04-09 13:30:00,57.75,57.9,57.71,57.72,9200.0,57.75,57.9,57.71,57.72,9200.0
2007-04-09 13:40:00,57.77,57.77,57.67,57.75,4400.0,57.77,57.77,57.67,57.75,4400.0
2007-04-09 13:50:00,57.74,57.76,57.37,57.4,17300.0,57.74,57.76,57.37,57.4,17300.0
2007-04-09 14:00:00,57.43,57.5,57.01,57.01,33400.0,57.43,57.5,57.01,57.01,33400.0
2007-04-09 14:10:00,57.01,57.29,57.01,57.18,10000.0,57.01,57.29,57.01,57.18,10000.0
2007-04-09 14:20:00,57.23,57.25,57.13,57.23,4300.0,57.23,57.25,57.13,57.23,4300.0
2007-04-09 14:30:00,57.22,57.33,57.15,57.18,6100.0,57.22,57.33,57.15,57.18,6100.0
2007-04-09 14:40:00,57.17,57.18,57.04,57.05,5300.0,57.17,57.18,57.04,57.05,5300.0
2007-04-09 14:50:00,57.04,57.25,56.78,57.22,23000.0,57.04,57.25,56.78,57.22,23000.0
2007-04-09 15:00:00,57.14,57.24,57.07,57.07,6200.0,57.14,57.24,57.07,57.07,6200.0
2007-04-09 15:10:00,57.05,57.41,57.05,57.41,14500.0,57.05,57.41,57.05,57.41,14500.0
2007-04-09 15:20:00,57.4,57.42,57.15,57.32,13900.0,57.4,57.42,57.15,57.32,13900.0
2007-04-09 15:30:00,57.35,57.75,57.35,57.63,24500.0,57.35,57.75,57.35,57.63,24500.0
2007-04-09 15:40:00,57.66,57.97,57.52,57.57,33100.0,57.66,57.97,57.52,57.57,33100.0
2007-04-09 15:50:00,57.57,57.59,57.36,57.5,29000.0,57.57,57.59,57.36,57.5,29000.0
2007-04-10 09:30:00,57.47,58.15,57.04,57.8,40600.0,57.47,58.15,57.04,57.8,40600.0
2007-04-10 09:40:00,57.71,58.2,57.7,57.96,32600.0,57.71,58.2,57.7,57.96,32600.0
2007-04-10 09:50:00,57.91,58.18,57.8,58.03,23500.0,57.91,58.18,57.8,58.03,23500.0
2007-04-10 10:00:00,58.03,60.2,58.01,60.14,360800.0,58.03,60.2,58.01,60.14,360800.0
2007-04-10 10:10:00,60.14,60.57,59.8,59.99,356000.0,60.14,60.57,59.8,59.99,356000.0
2007-04-10 10:20:00,59.99,60.78,59.95,60.4,121700.0,59.99,60.78,59.95,60.4,121700.0
2007-04-10 10:30:00,60.34,60.47,60.01,60.23,66700.0,60.34,60.47,60.01,60.23,66700.0
2007-04-10 10:40:00,60.27,61.1,60.12,60.74,125100.0,60.27,61.1,60.12,60.74,125100.0
2007-04-10 10:50:00,60.75,61.2,60.55,60.8,105700.0,60.75,61.2,60.55,60.8,105700.0
2007-04-10 11:00:00,60.8,60.91,60.22,60.35,98000.0,60.8,60.91,60.22,60.35,98000.0
2007-04-10 11:10:00,60.33,60.38,59.75,59.85,140200.0,60.33,60.38,59.75,59.85,140200.0
2007-04-10 11:20:00,59.85,60.19,59.53,59.6,73900.0,59.85,60.19,59.53,59.6,73900.0
2007-04-10 11:30:00,59.64,59.75,59.53,59.63,42500.0,59.64,59.75,59.53,59.63,42500.0
2007-04-10 11:40:00,59.68,59.68,59.03,59.34,90200.0,59.68,59.68,59.03,59.34,90200.0
2007-04-10 11:50:00,59.33,59.33,59.06,59.24,37300.0,59.33,59.33,59.06,59.24,37300.0
2007-04-10 12:00:00,59.21,59.44,58.82,59.33,68300.0,59.21,59.44,58.82,59.33,68300.0
2007-04-10 12:10:00,59.33,59.4,59.1,59.38,20000.0,59.33,59.4,59.1,59.38,20000.0
2007-04-10 12:20:00,59.38,59.91,59.15,59.75,50600.0,59.38,59.91,59.15,59.75,50600.0
2007-04-10 12:30:00,59.65,59.9,59.45,59.63,32400.0,59.65,59.9,59.45,59.63,32400.0
2007-04-10 12:40:00,59.65,59.69,59.58,59.68,8700.0,59.65,59.69,59.58,59.68,8700.0
2007-04-10 12:50:00,59.7,59.74,59.15,59.38,35800.0,59.7,59.74,59.15,59.38,35800.0
2007-04-10 13:00:00,59.35,59.63,59.26,59.63,10200.0,59.35,59.63,59.26,59.63,10200.0
2007-04-10 13:10:00,59.65,59.89,59.65,59.76,14800.0,59.65,59.89,59.65,59.76,14800.0
2007-04-10 13:20:00,59.72,60.4,59.72,60.19,57800.0,59.72,60.4,59.72,60.19,57800.0
2007-04-10 13:30:00,60.16,60.27,59.9,60.19,39800.0,60.16,60.27,59.9,60.19,39800.0
2007-04-10 13:40:00,60.22,60.5,60.16,60.37,36100.0,60.22,60.5,60.16,60.37,36100.0
2007-04-10 13:50:00,60.4,60.4,59.92,59.97,26500.0,60.4,60.4,59.92,59.97,26500.0
2007-04-10 14:00:00,59.94,60.2,59.9,60.2,18100.0,59.94,60.2,59.9,60.2,18100.0
2007-04-10 14:10:00,60.22,60.49,60.22,60.43,25900.0,60.22,60.49,60.22,60.43,25900.0
2007-04-10 14:20:00,60.4,60.4,60.04,60.22,25300.0,60.4,60.4,60.04,60.22,25300.0
2007-04-10 14:30:00,60.05,60.2,59.75,60.0,52500.0,60.05,60.2,59.75,60.0,52500.0
2007-04-10 14:40:00,60.08,60.12,60.03,60.05,15200.0,60.08,60.12,60.03,60.05,15200.0
2007-04-10 14:50:00,60.05,60.11,59.82,60.08,19300.0,60.05,60.11,59.82,60.08,19300.0
2007-04-10 15:00:00,60.1,60.48,60.06,60.27,55500.0,60.1,60.48,60.06,60.27,55500.0
2007-04-10 15:10:00,60.27,60.27,60.05,60.21,32200.0,60.27,60.27,60.05,60.21,32200.0
2007-04-10 15:20:00,60.15,60.36,60.0,60.24,19900.0,60.15,60.36,60.0,60.24,19900.0
2007-04-10 15:30:00,60.24,60.3,60.1,60.1,24600.0,60.24,60.3,60.1,60.1,24600.0
2007-04-10 15:40:00,60.14,60.27,59.94,59.94,40700.0,60.14,60.27,59.94,59.94,40700.0
2007-04-10 15:50:00,59.91,60.24,59.9,60.08,76600.0,59.91,60.24,59.9,60.08,76600.0
2007-04-11 09:30:00,61.28,62.07,61.05,61.05,277000.0,61.28,62.07,61.05,61.05,277000.0
2007-04-11 09:40:00,61.05,61.49,60.72,61.18,176200.0,61.05,61.49,60.72,61.18,176200.0
2007-04-11 09:50:00,61.16,62.8,60.89,62.7,324000.0,61.16,62.8,60.89,62.7,324000.0
2007-04-11 10:00:00,62.7,63.1,62.12,62.96,196600.0,62.7,63.1,62.12,62.96,196600.0
2007-04-11 10:10:00,63.0,63.19,62.46,62.53,150800.0,63.0,63.19,62.46,62.53,150800.0
2007-04-11 10:20:00,62.47,62.81,62.45,62.61,58400.0,62.47,62.81,62.45,62.61,58400.0
2007-04-11 10:30:00,62.68,62.98,62.52,62.68,67600.0,62.68,62.98,62.52,62.68,67600.0
2007-04-11 10:40:00,62.74,62.74,61.8,62.01,137500.0,62.74,62.74,61.8,62.01,137500.0
2007-04-11 10:50:00,62.03,62.34,61.6,61.67,91000.0,62.03,62.34,61.6,61.67,91000.0
2007-04-11 11:00:00,61.6,61.88,61.37,61.76,75500.0,61.6,61.88,61.37,61.76,75500.0
2007-04-11 11:10:00,61.8,61.93,61.58,61.8,48300.0,61.8,61.93,61.58,61.8,48300.0
2007-04-11 11:20:00,61.81,62.0,61.57,61.73,42500.0,61.81,62.0,61.57,61.73,42500.0
2007-04-11 11:30:00,61.73,61.79,61.48,61.6,37300.0,61.73,61.79,61.48,61.6,37300.0
2007-04-11 11:40:00,61.59,61.82,61.34,61.82,48000.0,61.59,61.82,61.34,61.82,48000.0
2007-04-11 11:50:00,61.82,62.0,61.68,61.78,28700.0,61.82,62.0,61.68,61.78,28700.0
2007-04-11 12:00:00,61.78,62.67,61.77,62.55,71000.0,61.78,62.67,61.77,62.55,71000.0
2007-04-11 12:10:00,62.55,62.78,62.3,62.48,55000.0,62.55,62.78,62.3,62.48,55000.0
2007-04-11 12:20:00,62.44,62.74,62.44,62.55,24400.0,62.44,62.74,62.44,62.55,24400.0
2007-04-11 12:30:00,62.54,62.54,62.15,62.23,37300.0,62.54,62.54,62.15,62.23,37300.0
2007-04-11 12:40:00,62.23,62.56,62.19,62.55,28400.0,62.23,62.56,62.19,62.55,28400.0
2007-04-11 12:50:00,62.54,62.55,62.38,62.39,19600.0,62.54,62.55,62.38,62.39,19600.0
2007-04-11 13:00:00,62.42,62.88,62.39,62.85,41100.0,62.42,62.88,62.39,62.85,41100.0
2007-04-11 13:10:00,62.86,63.0,62.7,62.96,48700.0,62.86,63.0,62.7,62.96,48700.0
2007-04-11 13:20:00,62.96,62.96,62.6,62.61,28700.0,62.96,62.96,62.6,62.61,28700.0
2007-04-11 13:30:00,62.66,62.92,62.65,62.77,28200.0,62.66,62.92,62.65,62.77,28200.0
2007-04-11 13:40:00,62.75,63.15,62.71,62.81,77000.0,62.75,63.15,62.71,62.81,77000.0
2007-04-11 13:50:00,62.8,62.81,62.26,62.52,60000.0,62.8,62.81,62.26,62.52,60000.0
2007-04-11 14:00:00,62.46,62.65,61.75,61.93,128500.0,62.46,62.65,61.75,61.93,128500.0
2007-04-11 14:10:00,61.95,62.45,61.84,62.32,73600.0,61.95,62.45,61.84,62.32,73600.0
2007-04-11 14:20:00,62.3,62.43,62.25,62.34,16600.0,62.3,62.43,62.25,62.34,16600.0
2007-04-11 14:30:00,62.33,62.61,61.9,62.09,51500.0,62.33,62.61,61.9,62.09,51500.0
2007-04-11 14:40:00,62.01,62.01,61.55,61.89,44700.0,62.01,62.01,61.55,61.89,44700.0
2007-04-11 14:50:00,61.89,62.1,61.88,62.09,23300.0,61.89,62.1,61.88,62.09,23300.0
2007-04-11 15:00:00,62.08,62.11,61.66,61.78,34200.0,62.08,62.11,61.66,61.78,34200.0
2007-04-11 15:10:00,61.75,62.08,61.75,62.01,29600.0,61.75,62.08,61.75,62.01,29600.0
2007-04-11 15:20:00,62.01,62.36,61.99,62.2,40800.0,62.01,62.36,61.99,62.2,40800.0
2007-04-11 15:30:00,62.1,62.33,62.09,62.25,24700.0,62.1,62.33,62.09,62.25,24700.0
2007-04-11 15:40:00,62.24,62.6,61.85,62.38,76100.0,62.24,62.6,61.85,62.38,76100.0
2007-04-11 15:50:00,62.37,62.55,62.06,62.17,89500.0,62.37,62.55,62.06,62.17,89500.0
2007-04-12 09:30:00,61.73,61.77,61.3,61.36,81300.0,61.73,61.77,61.3,61.36,81300.0
2007-04-12 09:40:00,61.36,61.48,60.85,61.24,105000.0,61.36,61.48,60.85,61.24,105000.0
2007-04-12 09:50:00,61.13,61.35,61.06,61.31,26500.0,61.13,61.35,61.06,61.31,26500.0
2007-04-12 10:00:00,61.3,61.6,61.14,61.16,29700.0,61.3,61.6,61.14,61.16,29700.0
2007-04-12 10:10:00,61.19,61.38,61.08,61.37,24800.0,61.19,61.38,61.08,61.37,24800.0
2007-04-12 10:20:00,61.37,62.22,61.35,62.11,76700.0,61.37,62.22,61.35,62.11,76700.0
2007-04-12 10:30:00,62.2,62.38,61.82,61.96,68900.0,62.2,62.38,61.82,61.96,68900.0
2007-04-12 10:40:00,61.95,62.29,61.74,62.08,41500.0,61.95,62.29,61.74,62.08,41500.0
2007-04-12 10:50:00,62.08,62.37,61.85,61.91,39400.0,62.08,62.37,61.85,61.91,39400.0
2007-04-12 11:00:00,61.95,62.17,61.85,62.06,20100.0,61.95,62.17,61.85,62.06,20100.0
2007-04-12 11:10:00,62.04,62.24,62.0,62.17,21000.0,62.04,62.24,62.0,62.17,21000.0
2007-04-12 11:20:00,62.18,62.24,62.02,62.16,15100.0,62.18,62.24,62.02,62.16,15100.0
2007-04-12 11:30:00,62.2,62.23,61.9,61.91,16600.0,62.2,62.23,61.9,61.91,16600.0
2007-04-12 11:40:00,61.91,61.96,61.8,61.89,11200.0,61.91,61.96,61.8,61.89,11200.0
2007-04-12 11:50:00,61.9,61.91,61.81,61.83,7500.0,61.9,61.91,61.81,61.83,7500.0
2007-04-12 12:00:00,61.83,62.0,61.82,61.96,16200.0,61.83,62.0,61.82,61.96,16200.0
2007-04-12 12:10:00,61.94,61.97,61.86,61.88,6600.0,61.94,61.97,61.86,61.88,6600.0
2007-04-12 12:20:00,61.88,61.95,61.8,61.95,15500.0,61.88,61.95,61.8,61.95,15500.0
2007-04-12 12:30:00,61.99,62.15,61.92,62.11,13100.0,61.99,62.15,61.92,62.11,13100.0
2007-04-12 12:40:00,62.15,62.57,62.14,62.36,36500.0,62.15,62.57,62.14,62.36,36500.0
2007-04-12 12:50:00,62.3,62.84,62.19,62.71,40700.0,62.3,62.84,62.19,62.71,40700.0
2007-04-12 13:00:00,62.65,62.8,62.52,62.56,27800.0,62.65,62.8,62.52,62.56,27800.0
2007-04-12 13:10:00,62.57,62.7,62.5,62.64,19000.0,62.57,62.7,62.5,62.64,19000.0
2007-04-12 13:20:00,62.67,63.5,62.67,63.36,86700.0,62.67,63.5,62.67,63.36,86700.0
2007-04-12 13:30:00,63.39,63.49,63.19,63.37,32900.0,63.39,63.49,63.19,63.37,32900.0
2007-04-12 13:40:00,63.3,63.36,62.66,62.72,54400.0,63.3,63.36,62.66,62.72,54400.0
2007-04-12 13:50:00,62.8,63.19,62.75,62.82,32800.0,62.8,63.19,62.75,62.82,32800.0
2007-04-12 14:00:00,62.9,63.18,62.9,63.03,17800.0,62.9,63.18,62.9,63.03,17800.0
2007-04-12 14:10:00,62.97,63.1,62.92,63.08,13600.0,62.97,63.1,62.92,63.08,13600.0
2007-04-12 14:20:00,63.08,63.19,63.03,63.13,17100.0,63.08,63.19,63.03,63.13,17100.0
2007-04-12 14:30:00,63.16,63.2,62.93,63.2,24000.0,63.16,63.2,62.93,63.2,24000.0
2007-04-12 14:40:00,63.17,63.24,63.01,63.14,19900.0,63.17,63.24,63.01,63.14,19900.0
2007-04-12 14:50:00,63.16,63.35,63.16,63.22,15600.0,63.16,63.35,63.16,63.22,15600.0
2007-04-12 15:00:00,63.21,63.4,63.09,63.4,22300.0,63.21,63.4,63.09,63.4,22300.0
2007-04-12 15:10:00,63.39,63.4,63.19,63.29,24600.0,63.39,63.4,63.19,63.29,24600.0
2007-04-12 15:20:00,63.3,63.36,63.1,63.19,40500.0,63.3,63.36,63.1,63.19,40500.0
2007-04-12 15:30:00,63.19,63.24,63.11,63.23,24300.0,63.19,63.24,63.11,63.23,24300.0
2007-04-12 15:40:00,63.21,63.25,63.1,63.2,27000.0,63.21,63.25,63.1,63.2,27000.0
2007-04-12 15:50:00,63.18,63.24,62.74,62.9,82400.0,63.18,63.24,62.74,62.9,82400.0
2007-04-13 09:30:00,63.29,63.7,61.94,62.05,120800.0,63.29,63.7,61.94,62.05,120800.0
2007-04-13 09:40:00,62.05,62.5,62.04,62.39,78100.0,62.05,62.5,62.04,62.39,78100.0
2007-04-13 09:50:00,62.39,62.39,61.56,61.85,141700.0,62.39,62.39,61.56,61.85,141700.0
2007-04-13 10:00:00,61.8,61.85,60.98,61.15,154900.0,61.8,61.85,60.98,61.15,154900.0
2007-04-13 10:10:00,61.09,61.37,60.9,61.17,86500.0,61.09,61.37,60.9,61.17,86500.0
2007-04-13 10:20:00,61.18,61.74,61.15,61.41,100100.0,61.18,61.74,61.15,61.41,100100.0
2007-04-13 10:30:00,61.43,61.66,61.37,61.64,46600.0,61.43,61.66,61.37,61.64,46600.0
2007-04-13 10:40:00,61.64,61.8,61.56,61.58,41500.0,61.64,61.8,61.56,61.58,41500.0
2007-04-13 10:50:00,61.57,61.62,61.37,61.55,23300.0,61.57,61.62,61.37,61.55,23300.0
2007-04-13 11:00:00,61.57,61.57,61.53,61.54,14300.0,61.57,61.57,61.53,61.54,14300.0
2007-04-13 11:10:00,61.52,61.99,61.51,61.67,36100.0,61.52,61.99,61.51,61.67,36100.0
2007-04-13 11:20:00,61.71,61.8,61.71,61.72,11700.0,61.71,61.8,61.71,61.72,11700.0
2007-04-13 11:30:00,61.73,61.73,61.43,61.55,19700.0,61.73,61.73,61.43,61.55,19700.0
2007-04-13 11:40:00,61.54,61.54,61.44,61.5,14500.0,61.54,61.54,61.44,61.5,14500.0
2007-04-13 11:50:00,61.5,61.53,61.42,61.51,11100.0,61.5,61.53,61.42,61.51,11100.0
2007-04-13 12:00:00,61.51,61.51,61.4,61.4,13400.0,61.51,61.51,61.4,61.4,13400.0
2007-04-13 12:10:00,61.4,61.45,61.1,61.1,34900.0,61.4,61.45,61.1,61.1,34900.0
2007-04-13 12:20:00,61.11,61.26,61.09,61.26,24100.0,61.11,61.26,61.09,61.26,24100.0
2007-04-13 12:30:00,61.21,61.21,61.07,61.07,17900.0,61.21,61.21,61.07,61.07,17900.0
2007-04-13 12:40:00,61.07,61.51,61.07,61.46,16200.0,61.07,61.51,61.07,61.46,16200.0
2007-04-13 12:50:00,61.49,61.49,61.36,61.36,13900.0,61.49,61.49,61.36,61.36,13900.0
2007-04-13 13:00:00,61.36,61.36,61.26,61.26,9500.0,61.36,61.36,61.26,61.26,9500.0
2007-04-13 13:10:00,61.26,61.26,61.07,61.14,21700.0,61.26,61.26,61.07,61.14,21700.0
2007-04-13 13:20:00,61.14,61.32,60.92,61.18,50500.0,61.14,61.32,60.92,61.18,50500.0
2007-04-13 13:30:00,61.15,61.49,60.93,61.42,41000.0,61.15,61.49,60.93,61.42,41000.0
2007-04-13 13:40:00,61.43,61.5,61.29,61.35,27500.0,61.43,61.5,61.29,61.35,27500.0
2007-04-13 13:50:00,61.35,61.6,61.28,61.49,17400.0,61.35,61.6,61.28,61.49,17400.0
2007-04-13 14:00:00,61.52,61.52,61.38,61.4,12600.0,61.52,61.52,61.38,61.4,12600.0
2007-04-13 14:10:00,61.39,61.46,61.32,61.32,9900.0,61.39,61.46,61.32,61.32,9900.0
2007-04-13 14:20:00,61.34,61.41,61.27,61.34,12600.0,61.34,61.41,61.27,61.34,12600.0
2007-04-13 14:30:00,61.34,61.34,61.19,61.22,18700.0,61.34,61.34,61.19,61.22,18700.0
2007-04-13 14:40:00,61.28,61.37,61.25,61.33,22800.0,61.28,61.37,61.25,61.33,22800.0
2007-04-13 14:50:00,61.3,61.37,61.22,61.23,10800.0,61.3,61.37,61.22,61.23,10800.0
2007-04-13 15:00:00,61.25,61.27,61.15,61.25,11600.0,61.25,61.27,61.15,61.25,11600.0
2007-04-13 15:10:00,61.25,61.25,61.1,61.2,27900.0,61.25,61.25,61.1,61.2,27900.0
2007-04-13 15:20:00,61.2,61.31,61.1,61.16,22500.0,61.2,61.31,61.1,61.16,22500.0
2007-04-13 15:30:00,61.19,61.23,61.15,61.19,17000.0,61.19,61.23,61.15,61.19,17000.0
2007-04-13 15:40:00,61.19,61.35,61.17,61.3,38700.0,61.19,61.35,61.17,61.3,38700.0
2007-04-13 15:50:00,61.32,61.33,61.12,61.3,76900.0,61.32,61.33,61.12,61.3,76900.0
2007-04-16 09:30:00,61.87,62.45,61.34,62.44,102600.0,61.87,62.45,61.34,62.44,102600.0
2007-04-16 09:40:00,62.43,63.17,62.33,63.0,131000.0,62.43,63.17,62.33,63.0,131000.0
2007-04-16 09:50:00,63.05,63.75,62.75,62.92,155100.0,63.05,63.75,62.75,62.92,155100.0
2007-04-16 10:00:00,62.92,63.31,62.87,62.87,36300.0,62.92,63.31,62.87,62.87,36300.0
2007-04-16 10:10:00,62.89,63.15,62.78,62.82,30700.0,62.89,63.15,62.78,62.82,30700.0
2007-04-16 10:20:00,62.83,63.45,62.82,63.36,67700.0,62.83,63.45,62.82,63.36,67700.0
2007-04-16 10:30:00,63.37,63.44,62.92,63.08,68500.0,63.37,63.44,62.92,63.08,68500.0
2007-04-16 10:40:00,63.08,63.42,63.04,63.41,42400.0,63.08,63.42,63.04,63.41,42400.0
2007-04-16 10:50:00,63.35,63.4,63.14,63.26,42000.0,63.35,63.4,63.14,63.26,42000.0
2007-04-16 11:00:00,63.28,64.09,63.24,64.02,151000.0,63.28,64.09,63.24,64.02,151000.0
2007-04-16 11:10:00,64.03,64.35,63.7,63.82,117600.0,64.03,64.35,63.7,63.82,117600.0
2007-04-16 11:20:00,63.89,64.19,63.89,64.14,25300.0,63.89,64.19,63.89,64.14,25300.0
2007-04-16 11:30:00,64.12,64.14,63.64,63.81,34300.0,64.12,64.14,63.64,63.81,34300.0
2007-04-16 11:40:00,63.81,64.16,63.5,64.06,50500.0,63.81,64.16,63.5,64.06,50500.0
2007-04-16 11:50:00,64.05,64.05,63.24,63.27,59100.0,64.05,64.05,63.24,63.27,59100.0
2007-04-16 12:00:00,63.29,63.48,63.21,63.45,29100.0,63.29,63.48,63.21,63.45,29100.0
2007-04-16 12:10:00,63.47,63.5,63.24,63.4,18200.0,63.47,63.5,63.24,63.4,18200.0
2007-04-16 12:20:00,63.41,63.78,63.33,63.69,23100.0,63.41,63.78,63.33,63.69,23100.0
2007-04-16 12:30:00,63.7,63.94,63.67,63.72,16300.0,63.7,63.94,63.67,63.72,16300.0
2007-04-16 12:40:00,63.8,63.94,63.68,63.85,23500.0,63.8,63.94,63.68,63.85,23500.0
2007-04-16 12:50:00,63.88,64.0,63.83,63.93,20000.0,63.88,64.0,63.83,63.93,20000.0
2007-04-16 13:00:00,63.92,63.99,63.8,63.98,12900.0,63.92,63.99,63.8,63.98,12900.0
2007-04-16 13:10:00,63.94,63.99,63.9,63.9,9700.0,63.94,63.99,63.9,63.9,9700.0
2007-04-16 13:20:00,63.9,64.15,63.71,64.0,39300.0,63.9,64.15,63.71,64.0,39300.0
2007-04-16 13:30:00,64.0,64.94,63.95,64.8,116800.0,64.0,64.94,63.95,64.8,116800.0
2007-04-16 13:40:00,64.8,64.9,64.61,64.64,52400.0,64.8,64.9,64.61,64.64,52400.0
2007-04-16 13:50:00,64.72,64.77,64.07,64.3,47000.0,64.72,64.77,64.07,64.3,47000.0
2007-04-16 14:00:00,64.3,64.48,64.04,64.27,47700.0,64.3,64.48,64.04,64.27,47700.0
2007-04-16 14:10:00,64.22,64.48,64.02,64.19,38600.0,64.22,64.48,64.02,64.19,38600.0
2007-04-16 14:20:00,64.25,64.28,64.06,64.06,13400.0,64.25,64.28,64.06,64.06,13400.0
2007-04-16 14:30:00,64.09,64.56,64.01,64.37,30500.0,64.09,64.56,64.01,64.37,30500.0
2007-04-16 14:40:00,64.37,64.65,64.37,64.55,31200.0,64.37,64.65,64.37,64.55,31200.0
2007-04-16 14:50:00,64.56,64.56,64.05,64.17,45000.0,64.56,64.56,64.05,64.17,45000.0
2007-04-16 15:00:00,64.16,64.18,63.83,63.95,41200.0,64.16,64.18,63.83,63.95,41200.0
2007-04-16 15:10:00,63.98,64.32,63.98,64.25,32000.0,63.98,64.32,63.98,64.25,32000.0
2007-04-16 15:20:00,64.29,64.3,64.15,64.25,16900.0,64.29,64.3,64.15,64.25,16900.0
2007-04-16 15:30:00,64.3,64.45,64.2,64.4,26400.0,64.3,64.45,64.2,64.4,26400.0
2007-04-16 15:40:00,64.4,64.52,64.28,64.46,41800.0,64.4,64.52,64.28,64.46,41800.0
2007-04-16 15:50:00,64.47,65.13,64.43,64.93,191400.0,64.47,65.13,64.43,64.93,191400.0
2007-04-17 09:30:00,64.24,64.24,63.07,63.83,197300.0,64.24,64.24,63.07,63.83,197300.0
2007-04-17 09:40:00,63.8,63.87,63.08,63.13,173900.0,63.8,63.87,63.08,63.13,173900.0
2007-04-17 09:50:00,63.11,63.46,62.65,63.2,202800.0,63.11,63.46,62.65,63.2,202800.0
2007-04-17 10:00:00,63.16,63.8,63.07,63.12,82000.0,63.16,63.8,63.07,63.12,82000.0
2007-04-17 10:10:00,63.12,63.75,63.12,63.75,59100.0,63.12,63.75,63.12,63.75,59100.0
2007-04-17 10:20:00,63.73,64.0,63.23,63.61,97400.0,63.73,64.0,63.23,63.61,97400.0
2007-04-17 10:30:00,63.6,63.8,63.4,63.6,31800.0,63.6,63.8,63.4,63.6,31800.0
2007-04-17 10:40:00,63.6,63.8,63.5,63.76,28900.0,63.6,63.8,63.5,63.76,28900.0
2007-04-17 10:50:00,63.74,63.8,63.54,63.57,28400.0,63.74,63.8,63.54,63.57,28400.0
2007-04-17 11:00:00,63.57,63.7,63.43,63.5,21600.0,63.57,63.7,63.43,63.5,21600.0
2007-04-17 11:10:00,63.54,63.54,63.22,63.33,18000.0,63.54,63.54,63.22,63.33,18000.0
2007-04-17 11:20:00,63.4,63.41,62.92,62.95,44800.0,63.4,63.41,62.92,62.95,44800.0
2007-04-17 11:30:00,62.95,63.3,62.9,63.25,45600.0,62.95,63.3,62.9,63.25,45600.0
2007-04-17 11:40:00,63.26,63.33,63.2,63.28,20300.0,63.26,63.33,63.2,63.28,20300.0
2007-04-17 11:50:00,63.29,63.3,63.15,63.15,7300.0,63.29,63.3,63.15,63.15,7300.0
2007-04-17 12:00:00,63.14,63.3,63.1,63.29,32300.0,63.14,63.3,63.1,63.29,32300.0
2007-04-17 12:10:00,63.3,63.76,63.3,63.53,50700.0,63.3,63.76,63.3,63.53,50700.0
2007-04-17 12:20:00,63.62,63.63,63.35,63.35,22000.0,63.62,63.63,63.35,63.35,22000.0
2007-04-17 12:30:00,63.34,63.48,63.34,63.42,6100.0,63.34,63.48,63.34,63.42,6100.0
2007-04-17 12:40:00,63.4,63.4,62.91,62.93,50100.0,63.4,63.4,62.91,62.93,50100.0
2007-04-17 12:50:00,62.9,62.93,62.55,62.9,65000.0,62.9,62.93,62.55,62.9,65000.0
2007-04-17 13:00:00,62.83,62.89,62.65,62.68,23500.0,62.83,62.89,62.65,62.68,23500.0
2007-04-17 13:10:00,62.71,62.71,62.12,62.3,82600.0,62.71,62.71,62.12,62.3,82600.0
2007-04-17 13:20:00,62.32,62.56,62.16,62.53,23400.0,62.32,62.56,62.16,62.53,23400.0
2007-04-17 13:30:00,62.5,62.68,62.26,62.56,14500.0,62.5,62.68,62.26,62.56,14500.0
2007-04-17 13:40:00,62.58,62.78,62.43,62.6,11000.0,62.58,62.78,62.43,62.6,11000.0
2007-04-17 13:50:00,62.6,62.67,62.38,62.64,12000.0,62.6,62.67,62.38,62.64,12000.0
2007-04-17 14:00:00,62.6,62.77,62.56,62.61,11900.0,62.6,62.77,62.56,62.61,11900.0
2007-04-17 14:10:00,62.63,62.9,62.6,62.8,21800.0,62.63,62.9,62.6,62.8,21800.0
2007-04-17 14:20:00,62.83,63.05,62.7,62.91,22300.0,62.83,63.05,62.7,62.91,22300.0
2007-04-17 14:30:00,62.92,63.25,62.86,62.97,25800.0,62.92,63.25,62.86,62.97,25800.0
2007-04-17 14:40:00,62.99,63.2,62.99,63.16,11200.0,62.99,63.2,62.99,63.16,11200.0
2007-04-17 14:50:00,63.2,63.3,63.14,63.14,16000.0,63.2,63.3,63.14,63.14,16000.0
2007-04-17 15:00:00,63.14,63.14,62.72,62.78,44800.0,63.14,63.14,62.72,62.78,44800.0
2007-04-17 15:10:00,62.83,62.95,62.56,62.62,44200.0,62.83,62.95,62.56,62.62,44200.0
2007-04-17 15:20:00,62.61,62.71,62.26,62.38,50600.0,62.61,62.71,62.26,62.38,50600.0
2007-04-17 15:30:00,62.41,62.45,62.26,62.4,33800.0,62.41,62.45,62.26,62.4,33800.0
2007-04-17 15:40:00,62.37,62.5,62.2,62.32,43400.0,62.37,62.5,62.2,62.32,43400.0
2007-04-17 15:50:00,62.36,62.62,62.29,62.38,83000.0,62.36,62.62,62.29,62.38,83000.0
2007-04-18 09:30:00,61.69,61.99,60.63,61.07,186700.0,61.69,61.99,60.63,61.07,186700.0
2007-04-18 09:40:00,61.03,61.3,60.93,61.11,114700.0,61.03,61.3,60.93,61.11,114700.0
2007-04-18 09:50:00,61.06,61.52,60.95,61.25,73100.0,61.06,61.52,60.95,61.25,73100.0
2007-04-18 10:00:00,61.27,61.28,60.89,61.1,63400.0,61.27,61.28,60.89,61.1,63400.0
2007-04-18 10:10:00,61.07,61.34,60.88,61.2,76400.0,61.07,61.34,60.88,61.2,76400.0
2007-04-18 10:20:00,61.18,61.99,61.17,61.9,122600.0,61.18,61.99,61.17,61.9,122600.0
2007-04-18 10:30:00,61.91,61.99,61.37,61.72,65700.0,61.91,61.99,61.37,61.72,65700.0
2007-04-18 10:40:00,61.68,61.94,61.61,61.72,39400.0,61.68,61.94,61.61,61.72,39400.0
2007-04-18 10:50:00,61.71,62.58,61.71,62.54,77400.0,61.71,62.58,61.71,62.54,77400.0
2007-04-18 11:00:00,62.55,63.24,62.45,63.1,137100.0,62.55,63.24,62.45,63.1,137100.0
2007-04-18 11:10:00,63.0,63.2,62.8,62.9,45700.0,63.0,63.2,62.8,62.9,45700.0
2007-04-18 11:20:00,62.93,63.14,62.58,62.83,38700.0,62.93,63.14,62.58,62.83,38700.0
2007-04-18 11:30:00,62.85,63.09,62.8,62.85,28400.0,62.85,63.09,62.8,62.85,28400.0
2007-04-18 11:40:00,62.85,62.95,62.52,62.86,35500.0,62.85,62.95,62.52,62.86,35500.0
2007-04-18 11:50:00,62.92,62.92,62.65,62.7,20700.0,62.92,62.92,62.65,62.7,20700.0
2007-04-18 12:00:00,62.7,62.7,62.05,62.14,44300.0,62.7,62.7,62.05,62.14,44300.0
2007-04-18 12:10:00,62.13,62.29,61.62,61.78,34400.0,62.13,62.29,61.62,61.78,34400.0
2007-04-18 12:20:00,61.79,62.15,61.73,62.0,20500.0,61.79,62.15,61.73,62.0,20500.0
2007-04-18 12:30:00,62.0,62.03,61.94,61.99,5500.0,62.0,62.03,61.94,61.99,5500.0
2007-04-18 12:40:00,62.0,62.0,61.51,61.83,29500.0,62.0,62.0,61.51,61.83,29500.0
2007-04-18 12:50:00,61.87,61.94,61.81,61.82,9800.0,61.87,61.94,61.81,61.82,9800.0
2007-04-18 13:00:00,61.82,61.86,61.6,61.63,17500.0,61.82,61.86,61.6,61.63,17500.0
2007-04-18 13:10:00,61.63,61.88,61.54,61.86,11600.0,61.63,61.88,61.54,61.86,11600.0
2007-04-18 13:20:00,61.87,61.94,61.82,61.85,13000.0,61.87,61.94,61.82,61.85,13000.0
2007-04-18 13:30:00,61.89,61.96,61.81,61.96,6100.0,61.89,61.96,61.81,61.96,6100.0
2007-04-18 13:40:00,61.97,62.34,61.93,62.32,17500.0,61.97,62.34,61.93,62.32,17500.0
2007-04-18 13:50:00,62.3,62.3,61.89,62.08,23500.0,62.3,62.3,61.89,62.08,23500.0
2007-04-18 14:00:00,62.08,62.17,61.9,61.91,9400.0,62.08,62.17,61.9,61.91,9400.0
2007-04-18 14:10:00,61.92,61.94,61.71,61.84,17400.0,61.92,61.94,61.71,61.84,17400.0
2007-04-18 14:20:00,61.86,62.06,61.64,61.67,17500.0,61.86,62.06,61.64,61.67,17500.0
2007-04-18 14:30:00,61.68,61.72,61.62,61.71,8700.0,61.68,61.72,61.62,61.71,8700.0
2007-04-18 14:40:00,61.72,61.72,61.33,61.34,24600.0,61.72,61.72,61.33,61.34,24600.0
2007-04-18 14:50:00,61.33,61.57,61.3,61.48,19900.0,61.33,61.57,61.3,61.48,19900.0
2007-04-18 15:00:00,61.44,61.5,61.3,61.48,25300.0,61.44,61.5,61.3,61.48,25300.0
2007-04-18 15:10:00,61.46,61.51,61.27,61.4,26400.0,61.46,61.51,61.27,61.4,26400.0
2007-04-18 15:20:00,61.4,61.83,61.34,61.65,31300.0,61.4,61.83,61.34,61.65,31300.0
2007-04-18 15:30:00,61.72,61.88,61.65,61.8,17700.0,61.72,61.88,61.65,61.8,17700.0
2007-04-18 15:40:00,61.78,62.05,61.78,61.97,37600.0,61.78,62.05,61.78,61.97,37600.0
2007-04-18 15:50:00,61.97,62.2,61.63,61.75,80000.0,61.97,62.2,61.63,61.75,80000.0
2007-04-19 09:30:00,60.55,60.89,60.04,60.82,127300.0,60.55,60.89,60.04,60.82,127300.0
2007-04-19 09:40:00,60.8,60.81,60.44,60.45,47400.0,60.8,60.81,60.44,60.45,47400.0
2007-04-19 09:50:00,60.48,61.24,60.48,61.03,56800.0,60.48,61.24,60.48,61.03,56800.0
2007-04-19 10:00:00,61.04,61.48,61.0,61.38,34800.0,61.04,61.48,61.0,61.38,34800.0
2007-04-19 10:10:00,61.39,61.4,61.0,61.31,30000.0,61.39,61.4,61.0,61.31,30000.0
2007-04-19 10:20:00,61.35,61.72,61.35,61.55,39100.0,61.35,61.72,61.35,61.55,39100.0
2007-04-19 10:30:00,61.53,61.91,61.46,61.78,49700.0,61.53,61.91,61.46,61.78,49700.0
2007-04-19 10:40:00,61.8,61.87,61.37,61.45,30000.0,61.8,61.87,61.37,61.45,30000.0
2007-04-19 10:50:00,61.44,61.5,61.24,61.35,29400.0,61.44,61.5,61.24,61.35,29400.0
2007-04-19 11:00:00,61.35,61.35,61.08,61.29,10900.0,61.35,61.35,61.08,61.29,10900.0
2007-04-19 11:10:00,61.3,61.5,61.3,61.32,21300.0,61.3,61.5,61.3,61.32,21300.0
2007-04-19 11:20:00,61.31,61.42,61.24,61.37,11600.0,61.31,61.42,61.24,61.37,11600.0
2007-04-19 11:30:00,61.35,61.48,61.34,61.38,17700.0,61.35,61.48,61.34,61.38,17700.0
2007-04-19 11:40:00,61.36,61.65,61.35,61.52,30900.0,61.36,61.65,61.35,61.52,30900.0
2007-04-19 11:50:00,61.51,61.7,61.29,61.36,19900.0,61.51,61.7,61.29,61.36,19900.0
2007-04-19 12:00:00,61.36,61.54,61.36,61.43,11300.0,61.36,61.54,61.36,61.43,11300.0
2007-04-19 12:10:00,61.46,61.85,61.46,61.81,16700.0,61.46,61.85,61.46,61.81,16700.0
2007-04-19 12:20:00,61.8,61.81,61.57,61.65,17900.0,61.8,61.81,61.57,61.65,17900.0
2007-04-19 12:30:00,61.65,61.66,61.5,61.56,10000.0,61.65,61.66,61.5,61.56,10000.0
2007-04-19 12:40:00,61.6,61.75,61.6,61.75,12600.0,61.6,61.75,61.6,61.75,12600.0
2007-04-19 12:50:00,61.75,62.3,61.75,62.2,82200.0,61.75,62.3,61.75,62.2,82200.0
2007-04-19 13:00:00,62.2,62.29,62.02,62.2,42800.0,62.2,62.29,62.02,62.2,42800.0
2007-04-19 13:10:00,62.18,62.2,61.64,61.7,42000.0,62.18,62.2,61.64,61.7,42000.0
2007-04-19 13:20:00,61.78,61.93,61.7,61.77,7300.0,61.78,61.93,61.7,61.77,7300.0
2007-04-19 13:30:00,61.75,61.84,61.6,61.6,17700.0,61.75,61.84,61.6,61.6,17700.0
2007-04-19 13:40:00,61.58,61.69,61.51,61.69,3700.0,61.58,61.69,61.51,61.69,3700.0
2007-04-19 13:50:00,61.74,61.76,61.64,61.64,5000.0,61.74,61.76,61.64,61.64,5000.0
2007-04-19 14:00:00,61.61,61.61,61.3,61.34,20700.0,61.61,61.61,61.3,61.34,20700.0
2007-04-19 14:10:00,61.3,61.36,61.1,61.33,19400.0,61.3,61.36,61.1,61.33,19400.0
2007-04-19 14:20:00,61.33,61.4,61.0,61.06,17200.0,61.33,61.4,61.0,61.06,17200.0
2007-04-19 14:30:00,61.06,61.06,60.68,60.93,41100.0,61.06,61.06,60.68,60.93,41100.0
2007-04-19 14:40:00,60.88,61.2,60.81,60.91,15700.0,60.88,61.2,60.81,60.91,15700.0
2007-04-19 14:50:00,60.91,60.94,60.11,60.22,63100.0,60.91,60.94,60.11,60.22,63100.0
2007-04-19 15:00:00,60.24,60.38,59.69,59.93,115900.0,60.24,60.38,59.69,59.93,115900.0
2007-04-19 15:10:00,59.95,60.12,59.4,59.63,112200.0,59.95,60.12,59.4,59.63,112200.0
2007-04-19 15:20:00,59.58,60.14,59.25,60.12,79600.0,59.58,60.14,59.25,60.12,79600.0
2007-04-19 15:30:00,60.08,60.27,59.94,60.12,52500.0,60.08,60.27,59.94,60.12,52500.0
2007-04-19 15:40:00,60.13,60.2,59.94,60.1,67100.0,60.13,60.2,59.94,60.1,67100.0
2007-04-19 15:50:00,60.1,60.2,59.97,60.06,56400.0,60.1,60.2,59.97,60.06,56400.0
2007-04-20 09:30:00,61.73,62.0,61.25,61.4,167200.0,61.73,62.0,61.25,61.4,167200.0
2007-04-20 09:40:00,61.49,61.69,61.24,61.57,58000.0,61.49,61.69,61.24,61.57,58000.0
2007-04-20 09:50:00,61.54,61.57,60.31,60.45,108500.0,61.54,61.57,60.31,60.45,108500.0
2007-04-20 10:00:00,60.49,60.84,60.3,60.45,55400.0,60.49,60.84,60.3,60.45,55400.0
2007-04-20 10:10:00,60.4,60.48,59.93,60.48,72000.0,60.4,60.48,59.93,60.48,72000.0
2007-04-20 10:20:00,60.46,61.19,60.46,61.19,52700.0,60.46,61.19,60.46,61.19,52700.0
2007-04-20 10:30:00,61.18,61.3,60.78,60.87,43600.0,61.18,61.3,60.78,60.87,43600.0
2007-04-20 10:40:00,60.91,61.09,60.66,60.77,20600.0,60.91,61.09,60.66,60.77,20600.0
2007-04-20 10:50:00,60.8,61.0,60.71,60.85,23200.0,60.8,61.0,60.71,60.85,23200.0
2007-04-20 11:00:00,60.86,61.0,60.85,60.95,17100.0,60.86,61.0,60.85,60.95,17100.0
2007-04-20 11:10:00,61.0,61.0,60.6,60.7,22300.0,61.0,61.0,60.6,60.7,22300.0
2007-04-20 11:20:00,60.75,60.75,60.35,60.45,14800.0,60.75,60.75,60.35,60.45,14800.0
2007-04-20 11:30:00,60.44,60.75,60.44,60.6,13000.0,60.44,60.75,60.44,60.6,13000.0
2007-04-20 11:40:00,60.59,60.6,60.4,60.45,15000.0,60.59,60.6,60.4,60.45,15000.0
2007-04-20 11:50:00,60.4,60.74,60.33,60.63,12200.0,60.4,60.74,60.33,60.63,12200.0
2007-04-20 12:00:00,60.62,60.69,60.46,60.54,4900.0,60.62,60.69,60.46,60.54,4900.0
2007-04-20 12:10:00,60.61,60.83,60.57,60.82,14000.0,60.61,60.83,60.57,60.82,14000.0
2007-04-20 12:20:00,60.8,60.96,60.77,60.86,15300.0,60.8,60.96,60.77,60.86,15300.0
2007-04-20 12:30:00,60.87,60.97,60.81,60.87,9400.0,60.87,60.97,60.81,60.87,9400.0
2007-04-20 12:40:00,60.91,61.15,60.88,60.99,10600.0,60.91,61.15,60.88,60.99,10600.0
2007-04-20 12:50:00,61.0,61.1,60.99,61.03,6800.0,61.0,61.1,60.99,61.03,6800.0
2007-04-20 13:00:00,61.06,61.1,60.91,60.91,13700.0,61.06,61.1,60.91,60.91,13700.0
2007-04-20 13:10:00,60.91,61.08,60.83,61.07,17600.0,60.91,61.08,60.83,61.07,17600.0
2007-04-20 13:20:00,61.07,61.1,61.03,61.05,13900.0,61.07,61.1,61.03,61.05,13900.0
2007-04-20 13:30:00,61.05,61.08,61.0,61.03,5900.0,61.05,61.08,61.0,61.03,5900.0
2007-04-20 13:40:00,61.0,61.0,60.88,60.99,7300.0,61.0,61.0,60.88,60.99,7300.0
2007-04-20 13:50:00,60.99,60.99,60.59,60.66,11400.0,60.99,60.99,60.59,60.66,11400.0
2007-04-20 14:00:00,60.65,60.93,60.65,60.92,17900.0,60.65,60.93,60.65,60.92,17900.0
2007-04-20 14:10:00,60.92,60.92,60.74,60.76,11100.0,60.92,60.92,60.74,60.76,11100.0
2007-04-20 14:20:00,60.76,60.79,60.57,60.66,10600.0,60.76,60.79,60.57,60.66,10600.0
2007-04-20 14:30:00,60.65,60.8,60.57,60.75,11000.0,60.65,60.8,60.57,60.75,11000.0
2007-04-20 14:40:00,60.78,60.8,60.65,60.79,10500.0,60.78,60.8,60.65,60.79,10500.0
2007-04-20 14:50:00,60.8,60.97,60.77,60.97,22700.0,60.8,60.97,60.77,60.97,22700.0
2007-04-20 15:00:00,60.98,61.0,60.83,60.9,14200.0,60.98,61.0,60.83,60.9,14200.0
2007-04-20 15:10:00,60.87,60.9,60.79,60.89,11600.0,60.87,60.9,60.79,60.89,11600.0
2007-04-20 15:20:00,60.89,60.9,60.71,60.78,15100.0,60.89,60.9,60.71,60.78,15100.0
2007-04-20 15:30:00,60.8,60.88,60.7,60.88,36100.0,60.8,60.88,60.7,60.88,36100.0
2007-04-20 15:40:00,60.86,60.96,60.77,60.82,33400.0,60.86,60.96,60.77,60.82,33400.0
2007-04-20 15:50:00,60.85,60.98,60.84,60.91,43200.0,60.85,60.98,60.84,60.91,43200.0
2007-04-23 09:30:00,61.16,62.63,61.02,62.54,117100.0,61.16,62.63,61.02,62.54,117100.0
2007-04-23 09:40:00,62.44,62.95,62.44,62.87,82500.0,62.44,62.95,62.44,62.87,82500.0
2007-04-23 09:50:00,62.87,63.37,62.86,62.93,75600.0,62.87,63.37,62.86,62.93,75600.0
2007-04-23 10:00:00,62.93,62.98,62.5,62.74,55400.0,62.93,62.98,62.5,62.74,55400.0
2007-04-23 10:10:00,62.69,63.0,62.5,62.73,41000.0,62.69,63.0,62.5,62.73,41000.0
2007-04-23 10:20:00,62.73,63.0,62.55,62.71,19500.0,62.73,63.0,62.55,62.71,19500.0
2007-04-23 10:30:00,62.75,62.94,62.6,62.93,25400.0,62.75,62.94,62.6,62.93,25400.0
2007-04-23 10:40:00,62.93,63.71,62.86,63.5,84200.0,62.93,63.71,62.86,63.5,84200.0
2007-04-23 10:50:00,63.51,64.0,63.37,63.95,84400.0,63.51,64.0,63.37,63.95,84400.0
2007-04-23 11:00:00,63.9,63.92,63.42,63.71,51000.0,63.9,63.92,63.42,63.71,51000.0
2007-04-23 11:10:00,63.67,63.67,63.44,63.54,28400.0,63.67,63.67,63.44,63.54,28400.0
2007-04-23 11:20:00,63.54,63.54,63.11,63.39,31800.0,63.54,63.54,63.11,63.39,31800.0
2007-04-23 11:30:00,63.35,63.45,63.11,63.4,25100.0,63.35,63.45,63.11,63.4,25100.0
2007-04-23 11:40:00,63.37,63.43,63.15,63.17,12300.0,63.37,63.43,63.15,63.17,12300.0
2007-04-23 11:50:00,63.15,63.32,63.12,63.32,22300.0,63.15,63.32,63.12,63.32,22300.0
2007-04-23 12:00:00,63.26,63.32,63.0,63.12,26200.0,63.26,63.32,63.0,63.12,26200.0
2007-04-23 12:10:00,63.05,63.3,63.01,63.12,22400.0,63.05,63.3,63.01,63.12,22400.0
2007-04-23 12:20:00,63.12,63.25,63.04,63.05,6800.0,63.12,63.25,63.04,63.05,6800.0
2007-04-23 12:30:00,63.1,63.13,63.0,63.03,14500.0,63.1,63.13,63.0,63.03,14500.0
2007-04-23 12:40:00,63.01,63.04,62.78,63.04,61400.0,63.01,63.04,62.78,63.04,61400.0
2007-04-23 12:50:00,63.12,63.3,63.12,63.25,11300.0,63.12,63.3,63.12,63.25,11300.0
2007-04-23 13:00:00,63.25,63.45,63.22,63.32,11900.0,63.25,63.45,63.22,63.32,11900.0
2007-04-23 13:10:00,63.34,63.34,63.18,63.19,9200.0,63.34,63.34,63.18,63.19,9200.0
2007-04-23 13:20:00,63.23,63.3,63.1,63.28,44200.0,63.23,63.3,63.1,63.28,44200.0
2007-04-23 13:30:00,63.28,63.28,63.0,63.0,17000.0,63.28,63.28,63.0,63.0,17000.0
2007-04-23 13:40:00,63.06,63.16,62.65,62.95,42400.0,63.06,63.16,62.65,62.95,42400.0
2007-04-23 13:50:00,62.95,63.0,62.37,62.4,45500.0,62.95,63.0,62.37,62.4,45500.0
2007-04-23 14:00:00,62.4,62.56,62.25,62.56,36100.0,62.4,62.56,62.25,62.56,36100.0
2007-04-23 14:10:00,62.51,62.64,62.37,62.4,17500.0,62.51,62.64,62.37,62.4,17500.0
2007-04-23 14:20:00,62.4,62.64,62.39,62.59,9600.0,62.4,62.64,62.39,62.59,9600.0
2007-04-23 14:30:00,62.57,63.08,62.55,63.08,21700.0,62.57,63.08,62.55,63.08,21700.0
2007-04-23 14:40:00,63.05,63.23,62.89,63.23,14800.0,63.05,63.23,62.89,63.23,14800.0
2007-04-23 14:50:00,63.19,63.24,63.08,63.22,12900.0,63.19,63.24,63.08,63.22,12900.0
2007-04-23 15:00:00,63.14,63.28,62.95,63.11,14100.0,63.14,63.28,62.95,63.11,14100.0
2007-04-23 15:10:00,63.11,63.12,62.97,62.97,9900.0,63.11,63.12,62.97,62.97,9900.0
2007-04-23 15:20:00,63.0,63.25,62.9,63.25,18700.0,63.0,63.25,62.9,63.25,18700.0
2007-04-23 15:30:00,63.24,63.28,63.06,63.22,32100.0,63.24,63.28,63.06,63.22,32100.0
2007-04-23 15:40:00,63.22,63.24,63.04,63.11,26000.0,63.22,63.24,63.04,63.11,26000.0
2007-04-23 15:50:00,63.15,63.2,62.99,63.1,41400.0,63.15,63.2,62.99,63.1,41400.0
2007-04-24 09:30:00,63.66,64.1,62.78,62.92,103400.0,63.66,64.1,62.78,62.92,103400.0
2007-04-24 09:40:00,62.99,63.69,62.99,63.37,34900.0,62.99,63.69,62.99,63.37,34900.0
2007-04-24 09:50:00,63.42,63.71,63.28,63.52,34400.0,63.42,63.71,63.28,63.52,34400.0
2007-04-24 10:00:00,63.52,63.52,62.26,62.43,62200.0,63.52,63.52,62.26,62.43,62200.0
2007-04-24 10:10:00,62.49,62.71,62.2,62.71,27400.0,62.49,62.71,62.2,62.71,27400.0
2007-04-24 10:20:00,62.72,63.16,62.57,62.78,31900.0,62.72,63.16,62.57,62.78,31900.0
2007-04-24 10:30:00,62.74,62.78,62.57,62.66,30300.0,62.74,62.78,62.57,62.66,30300.0
2007-04-24 10:40:00,62.66,62.86,62.59,62.85,28000.0,62.66,62.86,62.59,62.85,28000.0
2007-04-24 10:50:00,62.85,63.19,62.75,62.9,21500.0,62.85,63.19,62.75,62.9,21500.0
2007-04-24 11:00:00,62.83,63.12,62.82,63.03,13500.0,62.83,63.12,62.82,63.03,13500.0
2007-04-24 11:10:00,63.05,63.19,63.0,63.13,11500.0,63.05,63.19,63.0,63.13,11500.0
2007-04-24 11:20:00,63.14,63.4,63.04,63.4,18900.0,63.14,63.4,63.04,63.4,18900.0
2007-04-24 11:30:00,63.4,63.65,63.27,63.58,25300.0,63.4,63.65,63.27,63.58,25300.0
2007-04-24 11:40:00,63.58,63.71,63.48,63.7,16100.0,63.58,63.71,63.48,63.7,16100.0
2007-04-24 11:50:00,63.7,63.95,63.5,63.5,39100.0,63.7,63.95,63.5,63.5,39100.0
2007-04-24 12:00:00,63.52,63.74,63.52,63.7,12000.0,63.52,63.74,63.52,63.7,12000.0
2007-04-24 12:10:00,63.7,63.98,63.65,63.85,30800.0,63.7,63.98,63.65,63.85,30800.0
2007-04-24 12:20:00,63.85,63.99,63.75,63.83,22400.0,63.85,63.99,63.75,63.83,22400.0
2007-04-24 12:30:00,63.83,63.87,63.75,63.86,22100.0,63.83,63.87,63.75,63.86,22100.0
2007-04-24 12:40:00,63.87,64.09,63.75,63.88,66600.0,63.87,64.09,63.75,63.88,66600.0
2007-04-24 12:50:00,63.88,63.96,63.75,63.81,18300.0,63.88,63.96,63.75,63.81,18300.0
2007-04-24 13:00:00,63.89,63.9,63.4,63.49,27600.0,63.89,63.9,63.4,63.49,27600.0
2007-04-24 13:10:00,63.42,63.58,63.3,63.39,23200.0,63.42,63.58,63.3,63.39,23200.0
2007-04-24 13:20:00,63.44,63.6,63.39,63.6,7800.0,63.44,63.6,63.39,63.6,7800.0
2007-04-24 13:30:00,63.62,63.8,63.56,63.78,9100.0,63.62,63.8,63.56,63.78,9100.0
2007-04-24 13:40:00,63.75,63.8,63.6,63.6,9500.0,63.75,63.8,63.6,63.6,9500.0
2007-04-24 13:50:00,63.6,63.66,63.56,63.63,8900.0,63.6,63.66,63.56,63.63,8900.0
2007-04-24 14:00:00,63.66,63.79,63.63,63.72,14100.0,63.66,63.79,63.63,63.72,14100.0
2007-04-24 14:10:00,63.73,63.95,63.71,63.71,10200.0,63.73,63.95,63.71,63.71,10200.0
2007-04-24 14:20:00,63.77,63.87,63.74,63.86,6300.0,63.77,63.87,63.74,63.86,6300.0
2007-04-24 14:30:00,63.86,63.95,63.81,63.88,10200.0,63.86,63.95,63.81,63.88,10200.0
2007-04-24 14:40:00,63.87,63.87,63.75,63.8,11200.0,63.87,63.87,63.75,63.8,11200.0
2007-04-24 14:50:00,63.8,63.83,63.75,63.8,10100.0,63.8,63.83,63.75,63.8,10100.0
2007-04-24 15:00:00,63.77,63.9,63.7,63.87,18800.0,63.77,63.9,63.7,63.87,18800.0
2007-04-24 15:10:00,63.87,63.99,63.77,63.87,34300.0,63.87,63.99,63.77,63.87,34300.0
2007-04-24 15:20:00,63.88,63.95,63.8,63.82,19600.0,63.88,63.95,63.8,63.82,19600.0
2007-04-24 15:30:00,63.83,63.96,63.8,63.85,23500.0,63.83,63.96,63.8,63.85,23500.0
2007-04-24 15:40:00,63.87,63.87,63.49,63.63,49700.0,63.87,63.87,63.49,63.63,49700.0
2007-04-24 15:50:00,63.62,63.78,63.43,63.68,50100.0,63.62,63.78,63.43,63.68,50100.0
2007-04-25 09:30:00,64.0,64.45,63.8,64.05,92600.0,64.0,64.45,63.8,64.05,92600.0
2007-04-25 09:40:00,64.05,65.3,63.94,65.13,121600.0,64.05,65.3,63.94,65.13,121600.0
2007-04-25 09:50:00,65.1,65.6,64.9,65.27,150100.0,65.1,65.6,64.9,65.27,150100.0
2007-04-25 10:00:00,65.14,65.14,64.27,64.48,97500.0,65.14,65.14,64.27,64.48,97500.0
2007-04-25 10:10:00,64.46,64.53,63.89,64.33,71100.0,64.46,64.53,63.89,64.33,71100.0
2007-04-25 10:20:00,64.23,64.44,63.62,63.87,56000.0,64.23,64.44,63.62,63.87,56000.0
2007-04-25 10:30:00,63.78,64.32,63.65,64.28,49900.0,63.78,64.32,63.65,64.28,49900.0
2007-04-25 10:40:00,64.19,64.28,63.66,63.77,39100.0,64.19,64.28,63.66,63.77,39100.0
2007-04-25 10:50:00,63.8,63.82,63.1,63.35,91200.0,63.8,63.82,63.1,63.35,91200.0
2007-04-25 11:00:00,63.31,64.09,63.31,63.65,95100.0,63.31,64.09,63.31,63.65,95100.0
2007-04-25 11:10:00,63.75,63.88,63.42,63.73,38100.0,63.75,63.88,63.42,63.73,38100.0
2007-04-25 11:20:00,63.73,64.09,63.73,63.85,33500.0,63.73,64.09,63.73,63.85,33500.0
2007-04-25 11:30:00,63.86,63.86,63.45,63.58,24400.0,63.86,63.86,63.45,63.58,24400.0
2007-04-25 11:40:00,63.56,63.67,63.34,63.44,24400.0,63.56,63.67,63.34,63.44,24400.0
2007-04-25 11:50:00,63.42,63.9,63.41,63.88,14900.0,63.42,63.9,63.41,63.88,14900.0
2007-04-25 12:00:00,63.82,63.82,63.53,63.64,17700.0,63.82,63.82,63.53,63.64,17700.0
2007-04-25 12:10:00,63.59,63.69,63.54,63.69,5200.0,63.59,63.69,63.54,63.69,5200.0
2007-04-25 12:20:00,63.66,63.71,63.35,63.36,46100.0,63.66,63.71,63.35,63.36,46100.0
2007-04-25 12:30:00,63.36,63.7,63.36,63.62,27200.0,63.36,63.7,63.36,63.62,27200.0
2007-04-25 12:40:00,63.69,64.24,63.63,64.2,79800.0,63.69,64.24,63.63,64.2,79800.0
2007-04-25 12:50:00,64.24,64.4,64.1,64.36,19900.0,64.24,64.4,64.1,64.36,19900.0
2007-04-25 13:00:00,64.37,64.5,64.22,64.34,16100.0,64.37,64.5,64.22,64.34,16100.0
2007-04-25 13:10:00,64.36,64.74,64.32,64.65,20000.0,64.36,64.74,64.32,64.65,20000.0
2007-04-25 13:20:00,64.59,64.67,64.11,64.22,15600.0,64.59,64.67,64.11,64.22,15600.0
2007-04-25 13:30:00,64.21,64.65,64.21,64.62,21800.0,64.21,64.65,64.21,64.62,21800.0
2007-04-25 13:40:00,64.62,64.85,64.47,64.61,25100.0,64.62,64.85,64.47,64.61,25100.0
2007-04-25 13:50:00,64.52,64.61,64.2,64.4,25600.0,64.52,64.61,64.2,64.4,25600.0
2007-04-25 14:00:00,64.4,64.77,64.39,64.77,20500.0,64.4,64.77,64.39,64.77,20500.0
2007-04-25 14:10:00,64.7,64.93,64.67,64.78,30100.0,64.7,64.93,64.67,64.78,30100.0
2007-04-25 14:20:00,64.76,64.76,64.62,64.64,12400.0,64.76,64.76,64.62,64.64,12400.0
2007-04-25 14:30:00,64.67,64.84,64.37,64.45,26200.0,64.67,64.84,64.37,64.45,26200.0
2007-04-25 14:40:00,64.45,64.5,64.35,64.43,12000.0,64.45,64.5,64.35,64.43,12000.0
2007-04-25 14:50:00,64.4,64.67,64.39,64.62,14400.0,64.4,64.67,64.39,64.62,14400.0
2007-04-25 15:00:00,64.62,65.1,64.6,65.08,37000.0,64.62,65.1,64.6,65.08,37000.0
2007-04-25 15:10:00,65.07,65.07,64.7,64.7,31600.0,65.07,65.07,64.7,64.7,31600.0
2007-04-25 15:20:00,64.7,64.9,64.58,64.9,30400.0,64.7,64.9,64.58,64.9,30400.0
2007-04-25 15:30:00,64.9,65.0,64.79,64.98,29000.0,64.9,65.0,64.79,64.98,29000.0
2007-04-25 15:40:00,64.97,64.97,64.8,64.85,20000.0,64.97,64.97,64.8,64.85,20000.0
2007-04-25 15:50:00,64.87,64.96,64.75,64.96,59800.0,64.87,64.96,64.75,64.96,59800.0
2007-04-26 09:30:00,65.06,65.56,64.51,64.89,149800.0,65.06,65.56,64.51,64.89,149800.0
2007-04-26 09:40:00,64.91,64.98,63.83,64.37,159500.0,64.91,64.98,63.83,64.37,159500.0
2007-04-26 09:50:00,64.39,64.7,64.22,64.32,40300.0,64.39,64.7,64.22,64.32,40300.0
2007-04-26 10:00:00,64.3,65.06,64.0,64.4,38600.0,64.3,65.06,64.0,64.4,38600.0
2007-04-26 10:10:00,64.42,64.42,64.21,64.27,13500.0,64.42,64.42,64.21,64.27,13500.0
2007-04-26 10:20:00,64.26,64.35,63.75,63.79,58800.0,64.26,64.35,63.75,63.79,58800.0
2007-04-26 10:30:00,63.76,64.17,63.61,64.06,47700.0,63.76,64.17,63.61,64.06,47700.0
2007-04-26 10:40:00,64.06,64.11,63.95,64.0,35400.0,64.06,64.11,63.95,64.0,35400.0
2007-04-26 10:50:00,64.0,64.02,63.93,63.97,9900.0,64.0,64.02,63.93,63.97,9900.0
2007-04-26 11:00:00,63.97,64.05,63.48,63.63,39100.0,63.97,64.05,63.48,63.63,39100.0
2007-04-26 11:10:00,63.63,63.84,63.55,63.7,22300.0,63.63,63.84,63.55,63.7,22300.0
2007-04-26 11:20:00,63.68,63.69,63.54,63.63,10300.0,63.68,63.69,63.54,63.63,10300.0
2007-04-26 11:30:00,63.64,63.66,63.57,63.66,9200.0,63.64,63.66,63.57,63.66,9200.0
2007-04-26 11:40:00,63.61,63.66,63.57,63.65,15100.0,63.61,63.66,63.57,63.65,15100.0
2007-04-26 11:50:00,63.66,63.74,63.63,63.65,12400.0,63.66,63.74,63.63,63.65,12400.0
2007-04-26 12:00:00,63.65,63.91,63.65,63.84,12800.0,63.65,63.91,63.65,63.84,12800.0
2007-04-26 12:10:00,63.84,63.98,63.82,63.9,10500.0,63.84,63.98,63.82,63.9,10500.0
2007-04-26 12:20:00,63.88,63.88,63.72,63.76,8700.0,63.88,63.88,63.72,63.76,8700.0
2007-04-26 12:30:00,63.75,63.88,63.75,63.87,5500.0,63.75,63.88,63.75,63.87,5500.0
2007-04-26 12:40:00,63.92,63.93,63.83,63.84,16300.0,63.92,63.93,63.83,63.84,16300.0
2007-04-26 12:50:00,63.84,63.84,63.79,63.79,9800.0,63.84,63.84,63.79,63.79,9800.0
2007-04-26 13:00:00,63.79,63.86,63.71,63.77,9200.0,63.79,63.86,63.71,63.77,9200.0
2007-04-26 13:10:00,63.77,63.93,63.77,63.9,5500.0,63.77,63.93,63.77,63.9,5500.0
2007-04-26 13:20:00,63.95,64.11,63.77,63.77,21200.0,63.95,64.11,63.77,63.77,21200.0
2007-04-26 13:30:00,63.77,63.88,63.76,63.85,6000.0,63.77,63.88,63.76,63.85,6000.0
2007-04-26 13:40:00,63.81,63.81,63.55,63.73,38200.0,63.81,63.81,63.55,63.73,38200.0
2007-04-26 13:50:00,63.73,63.84,63.72,63.83,16200.0,63.73,63.84,63.72,63.83,16200.0
2007-04-26 14:00:00,63.8,63.8,63.77,63.77,4600.0,63.8,63.8,63.77,63.77,4600.0
2007-04-26 14:10:00,63.8,63.85,63.77,63.85,7300.0,63.8,63.85,63.77,63.85,7300.0
2007-04-26 14:20:00,63.82,63.85,63.73,63.8,4900.0,63.82,63.85,63.73,63.8,4900.0
2007-04-26 14:30:00,63.8,63.8,63.75,63.8,5300.0,63.8,63.8,63.75,63.8,5300.0
2007-04-26 14:40:00,63.8,64.08,63.8,64.03,11900.0,63.8,64.08,63.8,64.03,11900.0
2007-04-26 14:50:00,64.09,64.11,63.55,63.65,21400.0,64.09,64.11,63.55,63.65,21400.0
2007-04-26 15:00:00,63.69,63.71,63.55,63.68,12200.0,63.69,63.71,63.55,63.68,12200.0
2007-04-26 15:10:00,63.71,63.89,63.71,63.75,15900.0,63.71,63.89,63.71,63.75,15900.0
2007-04-26 15:20:00,63.68,63.85,63.65,63.84,12500.0,63.68,63.85,63.65,63.84,12500.0
2007-04-26 15:30:00,63.83,63.85,63.72,63.74,14800.0,63.83,63.85,63.72,63.74,14800.0
2007-04-26 15:40:00,63.74,63.85,63.74,63.75,16400.0,63.74,63.85,63.74,63.75,16400.0
2007-04-26 15:50:00,63.77,64.07,63.75,63.98,47900.0,63.77,64.07,63.75,63.98,47900.0
2007-04-27 09:30:00,63.0,63.31,62.19,62.25,95500.0,63.0,63.31,62.19,62.25,95500.0
2007-04-27 09:40:00,62.31,62.67,61.77,62.35,69700.0,62.31,62.67,61.77,62.35,69700.0
2007-04-27 09:50:00,62.3,62.56,62.02,62.32,66900.0,62.3,62.56,62.02,62.32,66900.0
2007-04-27 10:00:00,62.3,62.94,62.3,62.72,21000.0,62.3,62.94,62.3,62.72,21000.0
2007-04-27 10:10:00,62.8,62.9,62.68,62.8,11900.0,62.8,62.9,62.68,62.8,11900.0
2007-04-27 10:20:00,62.77,62.9,62.19,62.67,33100.0,62.77,62.9,62.19,62.67,33100.0
2007-04-27 10:30:00,62.73,62.85,62.17,62.7,24200.0,62.73,62.85,62.17,62.7,24200.0
2007-04-27 10:40:00,62.6,62.69,62.24,62.28,17100.0,62.6,62.69,62.24,62.28,17100.0
2007-04-27 10:50:00,62.29,62.35,62.12,62.13,15100.0,62.29,62.35,62.12,62.13,15100.0
2007-04-27 11:00:00,62.07,62.3,62.06,62.3,13300.0,62.07,62.3,62.06,62.3,13300.0
2007-04-27 11:10:00,62.29,62.7,62.29,62.7,19900.0,62.29,62.7,62.29,62.7,19900.0
2007-04-27 11:20:00,62.65,62.7,62.44,62.65,10300.0,62.65,62.7,62.44,62.65,10300.0
2007-04-27 11:30:00,62.62,62.69,62.4,62.41,21100.0,62.62,62.69,62.4,62.41,21100.0
2007-04-27 11:40:00,62.45,62.56,62.4,62.42,11600.0,62.45,62.56,62.4,62.42,11600.0
2007-04-27 11:50:00,62.52,62.53,62.4,62.48,4900.0,62.52,62.53,62.4,62.48,4900.0
2007-04-27 12:00:00,62.5,62.77,62.5,62.67,11700.0,62.5,62.77,62.5,62.67,11700.0
2007-04-27 12:10:00,62.66,62.9,62.66,62.9,14200.0,62.66,62.9,62.66,62.9,14200.0
2007-04-27 12:20:00,62.98,63.12,62.63,62.95,25700.0,62.98,63.12,62.63,62.95,25700.0
2007-04-27 12:30:00,62.99,63.11,62.93,62.98,10900.0,62.99,63.11,62.93,62.98,10900.0
2007-04-27 12:40:00,62.98,63.05,62.77,63.01,11800.0,62.98,63.05,62.77,63.01,11800.0
2007-04-27 12:50:00,63.05,63.1,63.03,63.04,3100.0,63.05,63.1,63.03,63.04,3100.0
2007-04-27 13:00:00,63.04,63.06,63.0,63.06,9400.0,63.04,63.06,63.0,63.06,9400.0
2007-04-27 13:10:00,63.07,63.13,63.03,63.11,17200.0,63.07,63.13,63.03,63.11,17200.0
2007-04-27 13:20:00,63.1,63.36,63.09,63.2,25500.0,63.1,63.36,63.09,63.2,25500.0
2007-04-27 13:30:00,63.19,63.74,63.19,63.57,39900.0,63.19,63.74,63.19,63.57,39900.0
2007-04-27 13:40:00,63.53,63.53,63.39,63.41,10700.0,63.53,63.53,63.39,63.41,10700.0
2007-04-27 13:50:00,63.4,63.4,63.19,63.33,8200.0,63.4,63.4,63.19,63.33,8200.0
2007-04-27 14:00:00,63.36,63.4,63.34,63.37,5500.0,63.36,63.4,63.34,63.37,5500.0
2007-04-27 14:10:00,63.31,63.31,62.95,63.1,10300.0,63.31,63.31,62.95,63.1,10300.0
2007-04-27 14:20:00,63.1,63.37,63.1,63.31,11600.0,63.1,63.37,63.1,63.31,11600.0
2007-04-27 14:30:00,63.26,63.3,63.21,63.25,7100.0,63.26,63.3,63.21,63.25,7100.0
2007-04-27 14:40:00,63.25,63.29,63.23,63.28,4000.0,63.25,63.29,63.23,63.28,4000.0
2007-04-27 14:50:00,63.28,63.43,63.24,63.41,7700.0,63.28,63.43,63.24,63.41,7700.0
2007-04-27 15:00:00,63.42,63.5,63.1,63.16,13600.0,63.42,63.5,63.1,63.16,13600.0
2007-04-27 15:10:00,63.16,63.41,63.16,63.41,6200.0,63.16,63.41,63.16,63.41,6200.0
2007-04-27 15:20:00,63.4,63.48,63.36,63.38,21500.0,63.4,63.48,63.36,63.38,21500.0
2007-04-27 15:30:00,63.39,63.45,63.23,63.4,21800.0,63.39,63.45,63.23,63.4,21800.0
2007-04-27 15:40:00,63.4,63.58,63.32,63.57,36500.0,63.4,63.58,63.32,63.57,36500.0
2007-04-27 15:50:00,63.6,63.71,63.5,63.63,37200.0,63.6,63.71,63.5,63.63,37200.0
2007-04-30 09:30:00,63.68,63.8,62.81,62.96,42000.0,63.68,63.8,62.81,62.96,42000.0
2007-04-30 09:40:00,62.9,62.9,61.9,62.05,79100.0,62.9,62.9,61.9,62.05,79100.0
2007-04-30 09:50:00,62.06,62.46,61.1,61.88,115500.0,62.06,62.46,61.1,61.88,115500.0
2007-04-30 10:00:00,61.7,62.45,61.7,61.79,66500.0,61.7,62.45,61.7,61.79,66500.0
2007-04-30 10:10:00,61.76,62.33,61.76,62.19,30500.0,61.76,62.33,61.76,62.19,30500.0
2007-04-30 10:20:00,62.26,62.79,62.1,62.65,20000.0,62.26,62.79,62.1,62.65,20000.0
2007-04-30 10:30:00,62.61,62.68,62.24,62.31,23600.0,62.61,62.68,62.24,62.31,23600.0
2007-04-30 10:40:00,62.35,62.5,62.05,62.19,18300.0,62.35,62.5,62.05,62.19,18300.0
2007-04-30 10:50:00,62.18,62.31,62.01,62.15,10700.0,62.18,62.31,62.01,62.15,10700.0
2007-04-30 11:00:00,62.19,62.5,62.01,62.32,13300.0,62.19,62.5,62.01,62.32,13300.0
2007-04-30 11:10:00,62.3,62.42,62.0,62.15,13700.0,62.3,62.42,62.0,62.15,13700.0
2007-04-30 11:20:00,62.03,62.22,62.03,62.21,7200.0,62.03,62.22,62.03,62.21,7200.0
2007-04-30 11:30:00,62.22,62.4,62.17,62.36,9100.0,62.22,62.4,62.17,62.36,9100.0
2007-04-30 11:40:00,62.28,62.3,61.88,62.04,25400.0,62.28,62.3,61.88,62.04,25400.0
2007-04-30 11:50:00,62.0,62.12,61.89,62.11,15700.0,62.0,62.12,61.89,62.11,15700.0
2007-04-30 12:00:00,62.08,62.08,61.87,62.01,7200.0,62.08,62.08,61.87,62.01,7200.0
2007-04-30 12:10:00,62.01,62.19,62.01,62.11,9600.0,62.01,62.19,62.01,62.11,9600.0
2007-04-30 12:20:00,62.07,62.12,61.96,62.12,5300.0,62.07,62.12,61.96,62.12,5300.0
2007-04-30 12:30:00,62.12,62.17,62.05,62.07,11800.0,62.12,62.17,62.05,62.07,11800.0
2007-04-30 12:40:00,62.05,62.06,61.9,61.93,15600.0,62.05,62.06,61.9,61.93,15600.0
2007-04-30 12:50:00,61.92,61.92,61.67,61.71,41100.0,61.92,61.92,61.67,61.71,41100.0
2007-04-30 13:00:00,61.7,61.74,61.56,61.67,21500.0,61.7,61.74,61.56,61.67,21500.0
2007-04-30 13:10:00,61.65,61.7,61.31,61.62,35100.0,61.65,61.7,61.31,61.62,35100.0
2007-04-30 13:20:00,61.65,61.71,61.51,61.64,9600.0,61.65,61.71,61.51,61.64,9600.0
2007-04-30 13:30:00,61.64,61.7,61.53,61.65,8900.0,61.64,61.7,61.53,61.65,8900.0
2007-04-30 13:40:00,61.69,61.89,61.66,61.82,27100.0,61.69,61.89,61.66,61.82,27100.0
2007-04-30 13:50:00,61.8,61.87,61.44,61.46,20100.0,61.8,61.87,61.44,61.46,20100.0
2007-04-30 14:00:00,61.47,61.69,61.47,61.64,7400.0,61.47,61.69,61.47,61.64,7400.0
2007-04-30 14:10:00,61.63,61.63,61.05,61.17,35600.0,61.63,61.63,61.05,61.17,35600.0
2007-04-30 14:20:00,61.21,61.22,60.7,60.87,72600.0,61.21,61.22,60.7,60.87,72600.0
2007-04-30 14:30:00,60.87,60.95,59.76,59.92,86000.0,60.87,60.95,59.76,59.92,86000.0
2007-04-30 14:40:00,59.9,60.1,59.47,59.69,95700.0,59.9,60.1,59.47,59.69,95700.0
2007-04-30 14:50:00,59.71,60.11,59.61,59.97,48100.0,59.71,60.11,59.61,59.97,48100.0
2007-04-30 15:00:00,59.99,60.35,59.9,60.3,51300.0,59.99,60.35,59.9,60.3,51300.0
2007-04-30 15:10:00,60.23,60.38,59.95,60.0,42300.0,60.23,60.38,59.95,60.0,42300.0
2007-04-30 15:20:00,60.0,60.17,59.95,59.95,44400.0,60.0,60.17,59.95,59.95,44400.0
2007-04-30 15:30:00,59.95,60.07,59.84,59.84,104300.0,59.95,60.07,59.84,59.84,104300.0
2007-04-30 15:40:00,59.83,60.17,59.69,60.07,75600.0,59.83,60.17,59.69,60.07,75600.0
2007-04-30 15:50:00,60.03,60.13,59.95,59.96,94700.0,60.03,60.13,59.95,59.96,94700.0
2007-05-01 09:30:00,58.99,58.99,57.29,57.99,285800.0,58.99,58.99,57.29,57.99,285800.0
2007-05-01 09:40:00,58.0,58.05,56.75,57.34,203200.0,58.0,58.05,56.75,57.34,203200.0
2007-05-01 09:50:00,57.24,58.62,56.82,56.94,134000.0,57.24,58.62,56.82,56.94,134000.0
2007-05-01 10:00:00,56.88,57.1,56.24,56.87,137100.0,56.88,57.1,56.24,56.87,137100.0
2007-05-01 10:10:00,56.89,56.95,55.7,55.79,154600.0,56.89,56.95,55.7,55.79,154600.0
2007-05-01 10:20:00,55.79,56.0,55.62,55.86,89800.0,55.79,56.0,55.62,55.86,89800.0
2007-05-01 10:30:00,55.86,56.47,55.86,56.26,95400.0,55.86,56.47,55.86,56.26,95400.0
2007-05-01 10:40:00,56.3,56.63,56.19,56.33,74600.0,56.3,56.63,56.19,56.33,74600.0
2007-05-01 10:50:00,56.39,56.59,56.11,56.5,64100.0,56.39,56.59,56.11,56.5,64100.0
2007-05-01 11:00:00,56.48,56.75,56.32,56.71,83500.0,56.48,56.75,56.32,56.71,83500.0
2007-05-01 11:10:00,56.65,56.98,56.65,56.9,78000.0,56.65,56.98,56.65,56.9,78000.0
2007-05-01 11:20:00,56.91,57.39,56.91,57.23,80400.0,56.91,57.39,56.91,57.23,80400.0
2007-05-01 11:30:00,57.2,57.35,57.11,57.33,52800.0,57.2,57.35,57.11,57.33,52800.0
2007-05-01 11:40:00,57.33,57.33,56.51,56.55,46800.0,57.33,57.33,56.51,56.55,46800.0
2007-05-01 11:50:00,56.55,56.55,56.03,56.08,67600.0,56.55,56.55,56.03,56.08,67600.0
2007-05-01 12:00:00,56.09,56.5,56.03,56.08,35300.0,56.09,56.5,56.03,56.08,35300.0
2007-05-01 12:10:00,56.05,56.35,56.03,56.31,17800.0,56.05,56.35,56.03,56.31,17800.0
2007-05-01 12:20:00,56.3,56.3,55.76,55.95,23900.0,56.3,56.3,55.76,55.95,23900.0
2007-05-01 12:30:00,55.93,55.97,55.75,55.85,33800.0,55.93,55.97,55.75,55.85,33800.0
2007-05-01 12:40:00,55.82,55.85,55.62,55.63,33600.0,55.82,55.85,55.62,55.63,33600.0
2007-05-01 12:50:00,55.65,55.76,55.15,55.17,111900.0,55.65,55.76,55.15,55.17,111900.0
2007-05-01 13:00:00,55.17,55.28,55.02,55.17,53000.0,55.17,55.28,55.02,55.17,53000.0
2007-05-01 13:10:00,55.17,55.17,54.2,54.67,156100.0,55.17,55.17,54.2,54.67,156100.0
2007-05-01 13:20:00,54.67,55.14,54.62,54.9,68500.0,54.67,55.14,54.62,54.9,68500.0
2007-05-01 13:30:00,54.91,54.93,54.61,54.61,62700.0,54.91,54.93,54.61,54.61,62700.0
2007-05-01 13:40:00,54.61,55.31,54.61,54.8,64200.0,54.61,55.31,54.61,54.8,64200.0
2007-05-01 13:50:00,54.8,55.53,54.59,54.88,152500.0,54.8,55.53,54.59,54.88,152500.0
2007-05-01 14:00:00,54.88,54.93,54.67,54.89,38800.0,54.88,54.93,54.67,54.89,38800.0
2007-05-01 14:10:00,54.95,55.22,54.86,55.17,36500.0,54.95,55.22,54.86,55.17,36500.0
2007-05-01 14:20:00,55.1,55.4,55.05,55.22,26900.0,55.1,55.4,55.05,55.22,26900.0
2007-05-01 14:30:00,55.25,55.88,55.24,55.8,60000.0,55.25,55.88,55.24,55.8,60000.0
2007-05-01 14:40:00,55.76,56.5,55.76,56.24,156700.0,55.76,56.5,55.76,56.24,156700.0
2007-05-01 14:50:00,56.24,56.42,56.01,56.15,32200.0,56.24,56.42,56.01,56.15,32200.0
2007-05-01 15:00:00,56.15,56.27,55.87,56.03,38800.0,56.15,56.27,55.87,56.03,38800.0
2007-05-01 15:10:00,56.01,56.16,55.92,55.99,36500.0,56.01,56.16,55.92,55.99,36500.0
2007-05-01 15:20:00,55.97,55.99,55.43,55.63,66800.0,55.97,55.99,55.43,55.63,66800.0
2007-05-01 15:30:00,55.65,55.99,55.42,55.43,64600.0,55.65,55.99,55.42,55.43,64600.0
2007-05-01 15:40:00,55.46,55.76,55.42,55.65,36400.0,55.46,55.76,55.42,55.65,36400.0
2007-05-01 15:50:00,55.65,55.72,54.97,55.55,102400.0,55.65,55.72,54.97,55.55,102400.0
2007-05-02 09:30:00,56.57,57.94,56.28,57.87,242500.0,56.57,57.94,56.28,57.87,242500.0
2007-05-02 09:40:00,57.9,58.44,57.18,58.21,187600.0,57.9,58.44,57.18,58.21,187600.0
2007-05-02 09:50:00,58.28,58.9,56.57,58.65,169100.0,58.28,58.9,56.57,58.65,169100.0
2007-05-02 10:00:00,58.65,59.0,58.5,58.65,87700.0,58.65,59.0,58.5,58.65,87700.0
2007-05-02 10:10:00,58.65,58.93,58.17,58.3,87300.0,58.65,58.93,58.17,58.3,87300.0
2007-05-02 10:20:00,58.36,58.76,58.0,58.67,63000.0,58.36,58.76,58.0,58.67,63000.0
2007-05-02 10:30:00,58.64,58.85,58.55,58.67,78900.0,58.64,58.85,58.55,58.67,78900.0
2007-05-02 10:40:00,58.76,58.85,58.71,58.75,39500.0,58.76,58.85,58.71,58.75,39500.0
2007-05-02 10:50:00,58.75,58.77,58.5,58.71,29600.0,58.75,58.77,58.5,58.71,29600.0
2007-05-02 11:00:00,58.72,58.72,58.37,58.67,56000.0,58.72,58.72,58.37,58.67,56000.0
2007-05-02 11:10:00,58.66,58.66,58.44,58.59,24200.0,58.66,58.66,58.44,58.59,24200.0
2007-05-02 11:20:00,58.57,58.75,58.57,58.67,29600.0,58.57,58.75,58.57,58.67,29600.0
2007-05-02 11:30:00,58.65,58.68,58.52,58.54,17900.0,58.65,58.68,58.52,58.54,17900.0
2007-05-02 11:40:00,58.55,58.7,58.55,58.68,11300.0,58.55,58.7,58.55,58.68,11300.0
2007-05-02 11:50:00,58.71,58.75,58.67,58.74,11100.0,58.71,58.75,58.67,58.74,11100.0
2007-05-02 12:00:00,58.75,58.99,58.75,58.83,67600.0,58.75,58.99,58.75,58.83,67600.0
2007-05-02 12:10:00,58.86,58.86,58.67,58.77,9000.0,58.86,58.86,58.67,58.77,9000.0
2007-05-02 12:20:00,58.78,58.85,58.68,58.69,22300.0,58.78,58.85,58.68,58.69,22300.0
2007-05-02 12:30:00,58.72,58.85,58.71,58.8,5600.0,58.72,58.85,58.71,58.8,5600.0
2007-05-02 12:40:00,58.82,58.83,58.5,58.63,17100.0,58.82,58.83,58.5,58.63,17100.0
2007-05-02 12:50:00,58.64,58.7,58.6,58.64,40400.0,58.64,58.7,58.6,58.64,40400.0
2007-05-02 13:00:00,58.7,58.78,58.63,58.7,11100.0,58.7,58.78,58.63,58.7,11100.0
2007-05-02 13:10:00,58.74,58.85,58.69,58.85,23300.0,58.74,58.85,58.69,58.85,23300.0
2007-05-02 13:20:00,58.85,59.35,58.8,59.2,67100.0,58.85,59.35,58.8,59.2,67100.0
2007-05-02 13:30:00,59.22,59.45,59.13,59.13,45800.0,59.22,59.45,59.13,59.13,45800.0
2007-05-02 13:40:00,59.13,59.49,59.12,59.33,40800.0,59.13,59.49,59.12,59.33,40800.0
2007-05-02 13:50:00,59.32,59.47,59.2,59.25,44300.0,59.32,59.47,59.2,59.25,44300.0
2007-05-02 14:00:00,59.26,59.28,59.12,59.12,19400.0,59.26,59.28,59.12,59.12,19400.0
2007-05-02 14:10:00,59.15,59.2,58.69,58.91,65200.0,59.15,59.2,58.69,58.91,65200.0
2007-05-02 14:20:00,58.98,59.36,58.71,58.98,40400.0,58.98,59.36,58.71,58.98,40400.0
2007-05-02 14:30:00,58.94,59.2,58.77,59.12,30300.0,58.94,59.2,58.77,59.12,30300.0
2007-05-02 14:40:00,59.07,59.25,58.96,59.12,28200.0,59.07,59.25,58.96,59.12,28200.0
2007-05-02 14:50:00,59.12,59.19,58.9,59.13,38600.0,59.12,59.19,58.9,59.13,38600.0
2007-05-02 15:00:00,59.14,59.14,58.82,58.9,25300.0,59.14,59.14,58.82,58.9,25300.0
2007-05-02 15:10:00,58.9,59.0,58.84,58.88,24100.0,58.9,59.0,58.84,58.88,24100.0
2007-05-02 15:20:00,58.85,58.85,58.56,58.72,77800.0,58.85,58.85,58.56,58.72,77800.0
2007-05-02 15:30:00,58.71,58.9,58.68,58.81,41400.0,58.71,58.9,58.68,58.81,41400.0
2007-05-02 15:40:00,58.8,58.9,58.66,58.85,74700.0,58.8,58.9,58.66,58.85,74700.0
2007-05-02 15:50:00,58.86,59.07,58.75,58.77,93400.0,58.86,59.07,58.75,58.77,93400.0
2007-05-03 09:30:00,58.82,59.62,58.82,59.09,103600.0,58.82,59.62,58.82,59.09,103600.0
2007-05-03 09:40:00,59.09,59.28,58.55,58.69,37500.0,59.09,59.28,58.55,58.69,37500.0
2007-05-03 09:50:00,58.69,58.86,58.26,58.59,63800.0,58.69,58.86,58.26,58.59,63800.0
2007-05-03 10:00:00,58.59,58.76,58.54,58.74,30900.0,58.59,58.76,58.54,58.74,30900.0
2007-05-03 10:10:00,58.74,58.74,58.06,58.35,37400.0,58.74,58.74,58.06,58.35,37400.0
2007-05-03 10:20:00,58.34,58.4,58.24,58.35,21400.0,58.34,58.4,58.24,58.35,21400.0
2007-05-03 10:30:00,58.33,58.37,58.06,58.08,34800.0,58.33,58.37,58.06,58.08,34800.0
2007-05-03 10:40:00,58.09,58.47,57.99,58.45,31500.0,58.09,58.47,57.99,58.45,31500.0
2007-05-03 10:50:00,58.39,58.95,58.39,58.88,49800.0,58.39,58.95,58.39,58.88,49800.0
2007-05-03 11:00:00,58.9,58.94,58.29,58.3,34500.0,58.9,58.94,58.29,58.3,34500.0
2007-05-03 11:10:00,58.32,58.48,58.22,58.29,19200.0,58.32,58.48,58.22,58.29,19200.0
2007-05-03 11:20:00,58.29,58.39,58.21,58.39,18600.0,58.29,58.39,58.21,58.39,18600.0
2007-05-03 11:30:00,58.36,58.39,58.22,58.22,12700.0,58.36,58.39,58.22,58.22,12700.0
2007-05-03 11:40:00,58.23,58.23,58.0,58.07,29000.0,58.23,58.23,58.0,58.07,29000.0
2007-05-03 11:50:00,58.09,58.31,58.07,58.17,27300.0,58.09,58.31,58.07,58.17,27300.0
2007-05-03 12:00:00,58.16,58.3,58.04,58.04,26400.0,58.16,58.3,58.04,58.04,26400.0
2007-05-03 12:10:00,58.04,58.04,57.6,57.66,66600.0,58.04,58.04,57.6,57.66,66600.0
2007-05-03 12:20:00,57.73,57.94,57.56,57.76,22600.0,57.73,57.94,57.56,57.76,22600.0
2007-05-03 12:30:00,57.76,57.76,57.31,57.5,37600.0,57.76,57.76,57.31,57.5,37600.0
2007-05-03 12:40:00,57.46,57.48,57.1,57.32,45800.0,57.46,57.48,57.1,57.32,45800.0
2007-05-03 12:50:00,57.37,57.5,57.3,57.39,19100.0,57.37,57.5,57.3,57.39,19100.0
2007-05-03 13:00:00,57.41,57.78,57.4,57.7,21000.0,57.41,57.78,57.4,57.7,21000.0
2007-05-03 13:10:00,57.67,57.88,57.32,57.41,35400.0,57.67,57.88,57.32,57.41,35400.0
2007-05-03 13:20:00,57.41,57.51,57.11,57.47,41100.0,57.41,57.51,57.11,57.47,41100.0
2007-05-03 13:30:00,57.59,57.74,57.3,57.39,35900.0,57.59,57.74,57.3,57.39,35900.0
2007-05-03 13:40:00,57.41,57.91,57.41,57.9,33500.0,57.41,57.91,57.41,57.9,33500.0
2007-05-03 13:50:00,57.88,58.14,57.77,57.78,26100.0,57.88,58.14,57.77,57.78,26100.0
2007-05-03 14:00:00,57.77,57.92,57.61,57.68,12300.0,57.77,57.92,57.61,57.68,12300.0
2007-05-03 14:10:00,57.7,58.3,57.69,58.2,32300.0,57.7,58.3,57.69,58.2,32300.0
2007-05-03 14:20:00,58.22,58.24,58.01,58.16,13600.0,58.22,58.24,58.01,58.16,13600.0
2007-05-03 14:30:00,58.24,58.74,58.24,58.55,92900.0,58.24,58.74,58.24,58.55,92900.0
2007-05-03 14:40:00,58.51,58.6,58.37,58.54,31800.0,58.51,58.6,58.37,58.54,31800.0
2007-05-03 14:50:00,58.51,58.67,58.46,58.57,25400.0,58.51,58.67,58.46,58.57,25400.0
2007-05-03 15:00:00,58.57,58.96,58.57,58.75,64000.0,58.57,58.96,58.57,58.75,64000.0
2007-05-03 15:10:00,58.68,58.7,58.52,58.68,32000.0,58.68,58.7,58.52,58.68,32000.0
2007-05-03 15:20:00,58.67,58.67,58.22,58.22,55100.0,58.67,58.67,58.22,58.22,55100.0
2007-05-03 15:30:00,58.23,58.51,58.22,58.25,32500.0,58.23,58.51,58.22,58.25,32500.0
2007-05-03 15:40:00,58.22,58.24,57.85,57.91,52900.0,58.22,58.24,57.85,57.91,52900.0
2007-05-03 15:50:00,57.87,57.96,57.57,57.96,77900.0,57.87,57.96,57.57,57.96,77900.0
2007-05-04 09:30:00,61.6,64.28,61.48,63.65,766400.0,61.6,64.28,61.48,63.65,766400.0
2007-05-04 09:40:00,63.65,64.97,63.24,64.82,524400.0,63.65,64.97,63.24,64.82,524400.0
2007-05-04 09:50:00,64.8,66.25,64.78,65.75,575600.0,64.8,66.25,64.78,65.75,575600.0
2007-05-04 10:00:00,65.72,66.2,61.59,65.42,306500.0,65.72,66.2,61.59,65.42,306500.0
2007-05-04 10:10:00,65.42,66.1,64.84,65.84,238400.0,65.42,66.1,64.84,65.84,238400.0
2007-05-04 10:20:00,65.88,66.0,65.28,65.39,188700.0,65.88,66.0,65.28,65.39,188700.0
2007-05-04 10:30:00,65.36,65.61,65.18,65.3,154600.0,65.36,65.61,65.18,65.3,154600.0
2007-05-04 10:40:00,65.3,65.91,65.15,65.7,131900.0,65.3,65.91,65.15,65.7,131900.0
2007-05-04 10:50:00,65.67,66.0,65.44,65.69,90700.0,65.67,66.0,65.44,65.69,90700.0
2007-05-04 11:00:00,65.63,66.18,64.82,64.93,192000.0,65.63,66.18,64.82,64.93,192000.0
2007-05-04 11:10:00,64.93,65.49,64.8,65.25,113400.0,64.93,65.49,64.8,65.25,113400.0
2007-05-04 11:20:00,65.33,65.49,64.18,65.38,132600.0,65.33,65.49,64.18,65.38,132600.0
2007-05-04 11:30:00,65.38,65.9,65.26,65.68,81900.0,65.38,65.9,65.26,65.68,81900.0
2007-05-04 11:40:00,65.7,65.9,65.63,65.72,46000.0,65.7,65.9,65.63,65.72,46000.0
2007-05-04 11:50:00,65.73,65.73,65.47,65.52,29000.0,65.73,65.73,65.47,65.52,29000.0
2007-05-04 12:00:00,65.48,65.72,65.32,65.67,37200.0,65.48,65.72,65.32,65.67,37200.0
2007-05-04 12:10:00,65.69,65.73,65.39,65.39,46900.0,65.69,65.73,65.39,65.39,46900.0
2007-05-04 12:20:00,65.36,65.41,65.05,65.41,72000.0,65.36,65.41,65.05,65.41,72000.0
2007-05-04 12:30:00,65.4,65.51,65.2,65.4,30800.0,65.4,65.51,65.2,65.4,30800.0
2007-05-04 12:40:00,65.39,65.83,65.34,65.41,69100.0,65.39,65.83,65.34,65.41,69100.0
2007-05-04 12:50:00,65.49,65.75,65.47,65.73,25100.0,65.49,65.75,65.47,65.73,25100.0
2007-05-04 13:00:00,65.71,65.82,65.51,65.67,31900.0,65.71,65.82,65.51,65.67,31900.0
2007-05-04 13:10:00,65.68,66.1,65.67,65.85,106600.0,65.68,66.1,65.67,65.85,106600.0
2007-05-04 13:20:00,65.83,65.94,65.58,65.84,45400.0,65.83,65.94,65.58,65.84,45400.0
2007-05-04 13:30:00,65.83,66.04,65.54,65.89,75600.0,65.83,66.04,65.54,65.89,75600.0
2007-05-04 13:40:00,65.91,66.22,65.89,66.03,117900.0,65.91,66.22,65.89,66.03,117900.0
2007-05-04 13:50:00,66.01,66.7,65.93,66.21,223100.0,66.01,66.7,65.93,66.21,223100.0
2007-05-04 14:00:00,66.2,66.74,66.18,66.48,118000.0,66.2,66.74,66.18,66.48,118000.0
2007-05-04 14:10:00,66.49,66.59,66.05,66.3,53300.0,66.49,66.59,66.05,66.3,53300.0
2007-05-04 14:20:00,66.3,66.59,66.1,66.28,67200.0,66.3,66.59,66.1,66.28,67200.0
2007-05-04 14:30:00,66.33,66.6,66.3,66.43,58300.0,66.33,66.6,66.3,66.43,58300.0
2007-05-04 14:40:00,66.45,67.25,66.45,67.06,220600.0,66.45,67.25,66.45,67.06,220600.0
2007-05-04 14:50:00,67.06,67.5,66.93,66.95,140700.0,67.06,67.5,66.93,66.95,140700.0
2007-05-04 15:00:00,67.01,67.21,66.62,66.91,116500.0,67.01,67.21,66.62,66.91,116500.0
2007-05-04 15:10:00,66.9,67.2,66.6,66.94,80300.0,66.9,67.2,66.6,66.94,80300.0
2007-05-04 15:20:00,66.95,67.1,66.64,66.88,68200.0,66.95,67.1,66.64,66.88,68200.0
2007-05-04 15:30:00,66.86,66.98,66.51,66.75,77000.0,66.86,66.98,66.51,66.75,77000.0
2007-05-04 15:40:00,66.76,67.0,66.48,66.5,104200.0,66.76,67.0,66.48,66.5,104200.0
2007-05-04 15:50:00,66.5,66.88,66.25,66.7,145300.0,66.5,66.88,66.25,66.7,145300.0
2007-05-07 09:30:00,66.95,68.44,66.85,67.16,383200.0,66.95,68.44,66.85,67.16,383200.0
2007-05-07 09:40:00,67.17,67.3,65.77,66.42,203500.0,67.17,67.3,65.77,66.42,203500.0
2007-05-07 09:50:00,66.35,67.8,66.35,67.5,171900.0,66.35,67.8,66.35,67.5,171900.0
2007-05-07 10:00:00,67.44,67.86,67.01,67.61,128200.0,67.44,67.86,67.01,67.61,128200.0
2007-05-07 10:10:00,67.69,68.0,67.22,67.98,79100.0,67.69,68.0,67.22,67.98,79100.0
2007-05-07 10:20:00,67.98,68.6,67.79,68.39,163700.0,67.98,68.6,67.79,68.39,163700.0
2007-05-07 10:30:00,68.37,69.11,68.25,68.86,236500.0,68.37,69.11,68.25,68.86,236500.0
2007-05-07 10:40:00,68.81,69.4,68.7,68.86,135500.0,68.81,69.4,68.7,68.86,135500.0
2007-05-07 10:50:00,68.81,69.29,68.6,68.94,58700.0,68.81,69.29,68.6,68.94,58700.0
2007-05-07 11:00:00,68.89,69.25,68.03,68.08,142800.0,68.89,69.25,68.03,68.08,142800.0
2007-05-07 11:10:00,68.08,68.24,67.25,68.2,268500.0,68.08,68.24,67.25,68.2,268500.0
2007-05-07 11:20:00,68.2,68.49,67.8,67.84,47900.0,68.2,68.49,67.8,67.84,47900.0
2007-05-07 11:30:00,67.89,68.88,67.89,68.53,124000.0,67.89,68.88,67.89,68.53,124000.0
2007-05-07 11:40:00,68.52,69.2,68.52,69.2,106800.0,68.52,69.2,68.52,69.2,106800.0
2007-05-07 11:50:00,69.15,69.43,69.0,69.3,121800.0,69.15,69.43,69.0,69.3,121800.0
2007-05-07 12:00:00,69.29,69.48,69.11,69.26,58100.0,69.29,69.48,69.11,69.26,58100.0
2007-05-07 12:10:00,69.32,69.5,69.26,69.31,53100.0,69.32,69.5,69.26,69.31,53100.0
2007-05-07 12:20:00,69.35,69.86,69.26,69.73,133700.0,69.35,69.86,69.26,69.73,133700.0
2007-05-07 12:30:00,69.73,69.86,69.2,69.42,72900.0,69.73,69.86,69.2,69.42,72900.0
2007-05-07 12:40:00,69.44,69.8,69.3,69.74,47600.0,69.44,69.8,69.3,69.74,47600.0
2007-05-07 12:50:00,69.74,69.75,69.38,69.38,31400.0,69.74,69.75,69.38,69.38,31400.0
2007-05-07 13:00:00,69.4,69.49,69.01,69.25,56100.0,69.4,69.49,69.01,69.25,56100.0
2007-05-07 13:10:00,69.2,69.59,69.08,69.59,52500.0,69.2,69.59,69.08,69.59,52500.0
2007-05-07 13:20:00,69.55,69.75,69.11,69.57,68600.0,69.55,69.75,69.11,69.57,68600.0
2007-05-07 13:30:00,69.57,69.63,69.4,69.6,30000.0,69.57,69.63,69.4,69.6,30000.0
2007-05-07 13:40:00,69.61,69.62,69.43,69.49,25000.0,69.61,69.62,69.43,69.49,25000.0
2007-05-07 13:50:00,69.49,69.74,69.49,69.74,44100.0,69.49,69.74,69.49,69.74,44100.0
2007-05-07 14:00:00,69.74,69.86,69.4,69.42,61600.0,69.74,69.86,69.4,69.42,61600.0
2007-05-07 14:10:00,69.42,69.72,69.4,69.52,29800.0,69.42,69.72,69.4,69.52,29800.0
2007-05-07 14:20:00,69.5,69.67,69.46,69.64,17700.0,69.5,69.67,69.46,69.64,17700.0
2007-05-07 14:30:00,69.65,70.44,69.61,70.35,185600.0,69.65,70.44,69.61,70.35,185600.0
2007-05-07 14:40:00,70.35,70.39,70.06,70.2,97200.0,70.35,70.39,70.06,70.2,97200.0
2007-05-07 14:50:00,70.19,70.19,69.71,69.89,101500.0,70.19,70.19,69.71,69.89,101500.0
2007-05-07 15:00:00,69.88,70.17,69.57,69.69,87900.0,69.88,70.17,69.57,69.69,87900.0
2007-05-07 15:10:00,69.68,69.72,69.33,69.45,114100.0,69.68,69.72,69.33,69.45,114100.0
2007-05-07 15:20:00,69.45,69.59,69.2,69.41,72300.0,69.45,69.59,69.2,69.41,72300.0
2007-05-07 15:30:00,69.42,69.58,69.24,69.46,43000.0,69.42,69.58,69.24,69.46,43000.0
2007-05-07 15:40:00,69.47,69.66,69.35,69.52,71100.0,69.47,69.66,69.35,69.52,71100.0
2007-05-07 15:50:00,69.54,69.63,69.43,69.63,108900.0,69.54,69.63,69.43,69.63,108900.0
2007-05-08 09:30:00,68.95,69.45,68.39,68.98,198100.0,68.95,69.45,68.39,68.98,198100.0
2007-05-08 09:40:00,69.11,69.11,68.27,68.76,142300.0,69.11,69.11,68.27,68.76,142300.0
2007-05-08 09:50:00,68.76,68.92,68.59,68.8,67200.0,68.76,68.92,68.59,68.8,67200.0
2007-05-08 10:00:00,68.79,68.79,67.92,68.21,130600.0,68.79,68.79,67.92,68.21,130600.0
2007-05-08 10:10:00,68.14,68.37,67.95,68.18,73200.0,68.14,68.37,67.95,68.18,73200.0
2007-05-08 10:20:00,68.18,68.52,68.0,68.5,46700.0,68.18,68.52,68.0,68.5,46700.0
2007-05-08 10:30:00,68.48,69.5,68.32,69.35,134800.0,68.48,69.5,68.32,69.35,134800.0
2007-05-08 10:40:00,69.44,69.44,68.85,69.06,68600.0,69.44,69.44,68.85,69.06,68600.0
2007-05-08 10:50:00,69.1,70.09,69.06,69.82,138800.0,69.1,70.09,69.06,69.82,138800.0
2007-05-08 11:00:00,69.98,70.06,69.47,69.52,66300.0,69.98,70.06,69.47,69.52,66300.0
2007-05-08 11:10:00,69.54,69.68,69.07,69.67,36200.0,69.54,69.68,69.07,69.67,36200.0
2007-05-08 11:20:00,69.69,69.88,69.35,69.6,21100.0,69.69,69.88,69.35,69.6,21100.0
2007-05-08 11:30:00,69.6,69.74,69.29,69.43,19700.0,69.6,69.74,69.29,69.43,19700.0
2007-05-08 11:40:00,69.42,69.73,69.38,69.53,11900.0,69.42,69.73,69.38,69.53,11900.0
2007-05-08 11:50:00,69.55,69.71,69.5,69.54,11700.0,69.55,69.71,69.5,69.54,11700.0
2007-05-08 12:00:00,69.5,69.71,69.38,69.58,22100.0,69.5,69.71,69.38,69.58,22100.0
2007-05-08 12:10:00,69.58,69.58,68.96,69.07,71400.0,69.58,69.58,68.96,69.07,71400.0
2007-05-08 12:20:00,69.09,69.29,69.05,69.19,24900.0,69.09,69.29,69.05,69.19,24900.0
2007-05-08 12:30:00,69.17,69.46,69.13,69.46,15100.0,69.17,69.46,69.13,69.46,15100.0
2007-05-08 12:40:00,69.46,69.67,69.45,69.54,19100.0,69.46,69.67,69.45,69.54,19100.0
2007-05-08 12:50:00,69.54,69.87,69.35,69.44,63300.0,69.54,69.87,69.35,69.44,63300.0
2007-05-08 13:00:00,69.45,69.66,69.32,69.43,24000.0,69.45,69.66,69.32,69.43,24000.0
2007-05-08 13:10:00,69.49,69.51,69.26,69.4,16800.0,69.49,69.51,69.26,69.4,16800.0
2007-05-08 13:20:00,69.41,69.47,69.11,69.25,20400.0,69.41,69.47,69.11,69.25,20400.0
2007-05-08 13:30:00,69.25,69.3,69.02,69.3,19700.0,69.25,69.3,69.02,69.3,19700.0
2007-05-08 13:40:00,69.32,69.44,69.22,69.28,10300.0,69.32,69.44,69.22,69.28,10300.0
2007-05-08 13:50:00,69.28,69.28,69.12,69.17,10100.0,69.28,69.28,69.12,69.17,10100.0
2007-05-08 14:00:00,69.17,69.29,69.16,69.23,13000.0,69.17,69.29,69.16,69.23,13000.0
2007-05-08 14:10:00,69.24,69.4,69.23,69.39,13800.0,69.24,69.4,69.23,69.39,13800.0
2007-05-08 14:20:00,69.4,69.45,69.26,69.39,7600.0,69.4,69.45,69.26,69.39,7600.0
2007-05-08 14:30:00,69.35,69.4,69.25,69.3,23100.0,69.35,69.4,69.25,69.3,23100.0
2007-05-08 14:40:00,69.3,69.34,69.29,69.29,7700.0,69.3,69.34,69.29,69.29,7700.0
2007-05-08 14:50:00,69.29,69.29,68.78,68.89,42800.0,69.29,69.29,68.78,68.89,42800.0
2007-05-08 15:00:00,68.88,69.0,68.62,68.8,45700.0,68.88,69.0,68.62,68.8,45700.0
2007-05-08 15:10:00,68.82,69.09,68.8,68.88,30700.0,68.82,69.09,68.8,68.88,30700.0
2007-05-08 15:20:00,68.87,68.97,68.72,68.88,29300.0,68.87,68.97,68.72,68.88,29300.0
2007-05-08 15:30:00,68.9,68.97,68.7,68.74,23000.0,68.9,68.97,68.7,68.74,23000.0
2007-05-08 15:40:00,68.71,69.2,68.61,68.82,150400.0,68.71,69.2,68.61,68.82,150400.0
2007-05-08 15:50:00,68.82,69.07,68.66,68.83,117000.0,68.82,69.07,68.66,68.83,117000.0
2007-05-09 09:30:00,68.01,68.49,67.76,68.23,91100.0,68.01,68.49,67.76,68.23,91100.0
2007-05-09 09:40:00,68.25,68.49,67.99,68.06,63600.0,68.25,68.49,67.99,68.06,63600.0
2007-05-09 09:50:00,68.08,68.3,67.99,68.3,31500.0,68.08,68.3,67.99,68.3,31500.0
2007-05-09 10:00:00,68.28,68.84,68.15,68.8,77500.0,68.28,68.84,68.15,68.8,77500.0
2007-05-09 10:10:00,68.77,68.81,68.45,68.55,44800.0,68.77,68.81,68.45,68.55,44800.0
2007-05-09 10:20:00,68.55,68.84,68.44,68.59,40800.0,68.55,68.84,68.44,68.59,40800.0
2007-05-09 10:30:00,68.55,68.6,68.2,68.28,51500.0,68.55,68.6,68.2,68.28,51500.0
2007-05-09 10:40:00,68.28,68.4,68.0,68.07,39700.0,68.28,68.4,68.0,68.07,39700.0
2007-05-09 10:50:00,68.04,68.23,68.03,68.23,23700.0,68.04,68.23,68.03,68.23,23700.0
2007-05-09 11:00:00,68.22,68.42,68.16,68.24,21900.0,68.22,68.42,68.16,68.24,21900.0
2007-05-09 11:10:00,68.25,68.34,68.19,68.28,15500.0,68.25,68.34,68.19,68.28,15500.0
2007-05-09 11:20:00,68.29,68.29,68.19,68.2,6400.0,68.29,68.29,68.19,68.2,6400.0
2007-05-09 11:30:00,68.2,68.22,68.1,68.2,10600.0,68.2,68.22,68.1,68.2,10600.0
2007-05-09 11:40:00,68.21,68.23,68.1,68.1,10900.0,68.21,68.23,68.1,68.1,10900.0
2007-05-09 11:50:00,68.11,68.15,67.86,67.94,69700.0,68.11,68.15,67.86,67.94,69700.0
2007-05-09 12:00:00,67.94,68.14,67.94,68.05,24500.0,67.94,68.14,67.94,68.05,24500.0
2007-05-09 12:10:00,68.05,68.07,67.85,67.94,23900.0,68.05,68.07,67.85,67.94,23900.0
2007-05-09 12:20:00,67.91,67.98,67.7,67.85,45700.0,67.91,67.98,67.7,67.85,45700.0
2007-05-09 12:30:00,67.83,68.19,67.81,68.09,21200.0,67.83,68.19,67.81,68.09,21200.0
2007-05-09 12:40:00,68.13,68.15,67.99,68.09,20000.0,68.13,68.15,67.99,68.09,20000.0
2007-05-09 12:50:00,68.09,68.12,67.9,68.02,17000.0,68.09,68.12,67.9,68.02,17000.0
2007-05-09 13:00:00,68.02,68.19,67.98,68.16,17400.0,68.02,68.19,67.98,68.16,17400.0
2007-05-09 13:10:00,68.17,68.27,68.13,68.27,27400.0,68.17,68.27,68.13,68.27,27400.0
2007-05-09 13:20:00,68.25,68.31,68.15,68.23,26500.0,68.25,68.31,68.15,68.23,26500.0
2007-05-09 13:30:00,68.27,68.44,68.19,68.23,21400.0,68.27,68.44,68.19,68.23,21400.0
2007-05-09 13:40:00,68.2,68.2,68.03,68.15,12600.0,68.2,68.2,68.03,68.15,12600.0
2007-05-09 13:50:00,68.13,68.17,68.03,68.07,9100.0,68.13,68.17,68.03,68.07,9100.0
2007-05-09 14:00:00,68.1,68.16,68.07,68.11,7700.0,68.1,68.16,68.07,68.11,7700.0
2007-05-09 14:10:00,68.11,68.11,67.68,67.95,52700.0,68.11,68.11,67.68,67.95,52700.0
2007-05-09 14:20:00,67.96,68.17,67.85,67.91,51000.0,67.96,68.17,67.85,67.91,51000.0
2007-05-09 14:30:00,67.91,68.08,67.79,68.08,20300.0,67.91,68.08,67.79,68.08,20300.0
2007-05-09 14:40:00,68.07,69.0,68.01,68.87,123700.0,68.07,69.0,68.01,68.87,123700.0
2007-05-09 14:50:00,68.87,68.87,68.5,68.51,41600.0,68.87,68.87,68.5,68.51,41600.0
2007-05-09 15:00:00,68.51,68.68,68.25,68.31,22000.0,68.51,68.68,68.25,68.31,22000.0
2007-05-09 15:10:00,68.27,68.58,68.27,68.4,19100.0,68.27,68.58,68.27,68.4,19100.0
2007-05-09 15:20:00,68.41,68.59,68.4,68.48,23500.0,68.41,68.59,68.4,68.48,23500.0
2007-05-09 15:30:00,68.49,68.58,68.41,68.57,41300.0,68.49,68.58,68.41,68.57,41300.0
2007-05-09 15:40:00,68.6,68.74,68.5,68.74,22200.0,68.6,68.74,68.5,68.74,22200.0
2007-05-09 15:50:00,68.76,68.82,68.56,68.57,50100.0,68.76,68.82,68.56,68.57,50100.0
2007-05-10 09:30:00,68.0,68.38,67.95,68.1,41000.0,68.0,68.38,67.95,68.1,41000.0
2007-05-10 09:40:00,68.1,68.75,68.05,68.19,45000.0,68.1,68.75,68.05,68.19,45000.0
2007-05-10 09:50:00,68.23,68.42,68.1,68.27,11100.0,68.23,68.42,68.1,68.27,11100.0
2007-05-10 10:00:00,68.27,69.75,68.26,69.41,96700.0,68.27,69.75,68.26,69.41,96700.0
2007-05-10 10:10:00,69.44,70.88,69.17,70.65,140100.0,69.44,70.88,69.17,70.65,140100.0
2007-05-10 10:20:00,70.57,70.67,70.12,70.45,94700.0,70.57,70.67,70.12,70.45,94700.0
2007-05-10 10:30:00,70.59,71.49,70.34,71.2,194500.0,70.59,71.49,70.34,71.2,194500.0
2007-05-10 10:40:00,71.14,71.87,71.08,71.74,132900.0,71.14,71.87,71.08,71.74,132900.0
2007-05-10 10:50:00,71.74,72.48,71.52,71.55,210900.0,71.74,72.48,71.52,71.55,210900.0
2007-05-10 11:00:00,71.57,71.8,70.86,71.72,150700.0,71.57,71.8,70.86,71.72,150700.0
2007-05-10 11:10:00,71.73,71.93,70.5,71.01,98100.0,71.73,71.93,70.5,71.01,98100.0
2007-05-10 11:20:00,71.05,71.48,70.56,70.85,86200.0,71.05,71.48,70.56,70.85,86200.0
2007-05-10 11:30:00,70.88,71.55,70.76,71.47,51400.0,70.88,71.55,70.76,71.47,51400.0
2007-05-10 11:40:00,71.47,71.47,71.06,71.13,32600.0,71.47,71.47,71.06,71.13,32600.0
2007-05-10 11:50:00,71.17,71.49,70.84,70.85,65600.0,71.17,71.49,70.84,70.85,65600.0
2007-05-10 12:00:00,70.84,70.84,69.25,69.64,210000.0,70.84,70.84,69.25,69.64,210000.0
2007-05-10 12:10:00,69.64,69.86,68.58,68.58,101000.0,69.64,69.86,68.58,68.58,101000.0
2007-05-10 12:20:00,68.72,69.6,68.72,69.5,82700.0,68.72,69.6,68.72,69.5,82700.0
2007-05-10 12:30:00,69.5,69.7,69.45,69.57,36800.0,69.5,69.7,69.45,69.57,36800.0
2007-05-10 12:40:00,69.65,69.95,69.6,69.6,44100.0,69.65,69.95,69.6,69.6,44100.0
2007-05-10 12:50:00,69.6,69.86,69.55,69.76,10700.0,69.6,69.86,69.55,69.76,10700.0
2007-05-10 13:00:00,69.73,69.84,69.29,69.43,43700.0,69.73,69.84,69.29,69.43,43700.0
2007-05-10 13:10:00,69.45,69.59,68.74,69.25,74900.0,69.45,69.59,68.74,69.25,74900.0
2007-05-10 13:20:00,69.27,69.44,69.02,69.41,28800.0,69.27,69.44,69.02,69.41,28800.0
2007-05-10 13:30:00,69.36,69.36,68.71,69.07,47500.0,69.36,69.36,68.71,69.07,47500.0
2007-05-10 13:40:00,69.05,69.4,68.93,69.2,31800.0,69.05,69.4,68.93,69.2,31800.0
2007-05-10 13:50:00,69.25,69.7,69.25,69.6,39700.0,69.25,69.7,69.25,69.6,39700.0
2007-05-10 14:00:00,69.58,70.4,69.54,70.29,109200.0,69.58,70.4,69.54,70.29,109200.0
2007-05-10 14:10:00,70.32,70.48,70.08,70.2,45400.0,70.32,70.48,70.08,70.2,45400.0
2007-05-10 14:20:00,70.2,70.36,69.78,70.36,51500.0,70.2,70.36,69.78,70.36,51500.0
2007-05-10 14:30:00,70.34,70.38,70.06,70.09,30700.0,70.34,70.38,70.06,70.09,30700.0
2007-05-10 14:40:00,70.07,70.65,70.07,70.63,18700.0,70.07,70.65,70.07,70.63,18700.0
2007-05-10 14:50:00,70.63,70.75,69.9,69.98,46500.0,70.63,70.75,69.9,69.98,46500.0
2007-05-10 15:00:00,70.0,70.0,69.2,69.31,58500.0,70.0,70.0,69.2,69.31,58500.0
2007-05-10 15:10:00,69.32,69.63,69.17,69.4,55900.0,69.32,69.63,69.17,69.4,55900.0
2007-05-10 15:20:00,69.4,69.67,69.4,69.48,29500.0,69.4,69.67,69.4,69.48,29500.0
2007-05-10 15:30:00,69.4,69.58,69.1,69.14,61300.0,69.4,69.58,69.1,69.14,61300.0
2007-05-10 15:40:00,69.16,69.22,69.0,69.1,77600.0,69.16,69.22,69.0,69.1,77600.0
2007-05-10 15:50:00,69.1,69.12,68.56,68.75,112200.0,69.1,69.12,68.56,68.75,112200.0
2007-05-11 09:30:00,69.17,69.2,69.13,69.2,2300.0,69.17,69.2,69.13,69.2,2300.0
2007-05-11 09:40:00,69.2,69.95,69.0,69.8,90300.0,69.2,69.95,69.0,69.8,90300.0
2007-05-11 09:50:00,69.8,69.9,68.96,69.68,135300.0,69.8,69.9,68.96,69.68,135300.0
2007-05-11 10:00:00,69.66,69.89,69.18,69.25,66100.0,69.66,69.89,69.18,69.25,66100.0
2007-05-11 10:10:00,69.3,69.9,69.22,69.63,65300.0,69.3,69.9,69.22,69.63,65300.0
2007-05-11 10:20:00,69.63,69.73,69.42,69.42,27500.0,69.63,69.73,69.42,69.42,27500.0
2007-05-11 10:30:00,69.48,69.69,69.31,69.36,30800.0,69.48,69.69,69.31,69.36,30800.0
2007-05-11 10:40:00,69.36,69.36,68.35,68.46,113100.0,69.36,69.36,68.35,68.46,113100.0
2007-05-11 10:50:00,68.51,69.1,68.35,68.64,69300.0,68.51,69.1,68.35,68.64,69300.0
2007-05-11 11:00:00,68.64,69.23,68.64,68.76,95800.0,68.64,69.23,68.64,68.76,95800.0
2007-05-11 11:10:00,68.8,68.93,68.2,68.26,57500.0,68.8,68.93,68.2,68.26,57500.0
2007-05-11 11:20:00,68.3,68.47,67.95,68.1,110000.0,68.3,68.47,67.95,68.1,110000.0
2007-05-11 11:30:00,68.1,68.4,68.1,68.15,28700.0,68.1,68.4,68.1,68.15,28700.0
2007-05-11 11:40:00,68.15,68.15,67.53,67.8,114500.0,68.15,68.15,67.53,67.8,114500.0
2007-05-11 11:50:00,67.8,67.82,67.14,67.3,119500.0,67.8,67.82,67.14,67.3,119500.0
2007-05-11 12:00:00,67.3,67.48,67.1,67.26,58900.0,67.3,67.48,67.1,67.26,58900.0
2007-05-11 12:10:00,67.24,67.68,67.24,67.55,46100.0,67.24,67.68,67.24,67.55,46100.0
2007-05-11 12:20:00,67.55,67.95,67.4,67.74,57000.0,67.55,67.95,67.4,67.74,57000.0
2007-05-11 12:30:00,67.75,67.96,67.46,67.91,43800.0,67.75,67.96,67.46,67.91,43800.0
2007-05-11 12:40:00,67.95,68.28,67.76,67.93,64500.0,67.95,68.28,67.76,67.93,64500.0
2007-05-11 12:50:00,67.93,67.93,67.52,67.68,28300.0,67.93,67.93,67.52,67.68,28300.0
2007-05-11 13:00:00,67.7,67.7,67.4,67.66,29700.0,67.7,67.7,67.4,67.66,29700.0
2007-05-11 13:10:00,67.65,67.68,67.26,67.42,23500.0,67.65,67.68,67.26,67.42,23500.0
2007-05-11 13:20:00,67.41,67.52,67.21,67.35,35000.0,67.41,67.52,67.21,67.35,35000.0
2007-05-11 13:30:00,67.36,67.4,66.92,67.24,75500.0,67.36,67.4,66.92,67.24,75500.0
2007-05-11 13:40:00,67.3,67.54,67.11,67.11,18800.0,67.3,67.54,67.11,67.11,18800.0
2007-05-11 13:50:00,67.14,67.31,67.11,67.2,14900.0,67.14,67.31,67.11,67.2,14900.0
2007-05-11 14:00:00,67.25,67.48,67.18,67.46,17600.0,67.25,67.48,67.18,67.46,17600.0
2007-05-11 14:10:00,67.4,67.6,67.34,67.46,20700.0,67.4,67.6,67.34,67.46,20700.0
2007-05-11 14:20:00,67.47,67.5,67.37,67.41,7000.0,67.47,67.5,67.37,67.41,7000.0
2007-05-11 14:30:00,67.41,67.55,67.4,67.52,8400.0,67.41,67.55,67.4,67.52,8400.0
2007-05-11 14:40:00,67.55,67.8,67.55,67.8,9300.0,67.55,67.8,67.55,67.8,9300.0
2007-05-11 14:50:00,67.8,68.0,67.66,67.7,29100.0,67.8,68.0,67.66,67.7,29100.0
2007-05-11 15:00:00,67.7,67.73,67.4,67.61,20300.0,67.7,67.73,67.4,67.61,20300.0
2007-05-11 15:10:00,67.64,67.93,67.59,67.82,17600.0,67.64,67.93,67.59,67.82,17600.0
2007-05-11 15:20:00,67.92,68.0,67.7,67.93,53100.0,67.92,68.0,67.7,67.93,53100.0
2007-05-11 15:30:00,67.95,68.0,67.92,67.99,37900.0,67.95,68.0,67.92,67.99,37900.0
2007-05-11 15:40:00,68.0,68.0,67.7,67.78,51800.0,68.0,68.0,67.7,67.78,51800.0
2007-05-11 15:50:00,67.8,68.0,67.75,67.96,80200.0,67.8,68.0,67.75,67.96,80200.0
2007-05-14 09:30:00,67.96,68.95,67.21,67.95,70700.0,67.96,68.95,67.21,67.95,70700.0
2007-05-14 09:40:00,67.98,68.3,67.43,67.68,56400.0,67.98,68.3,67.43,67.68,56400.0
2007-05-14 09:50:00,67.63,67.67,67.27,67.39,17800.0,67.63,67.67,67.27,67.39,17800.0
2007-05-14 10:00:00,67.36,67.43,66.28,66.43,136900.0,67.36,67.43,66.28,66.43,136900.0
2007-05-14 10:10:00,66.42,66.42,65.93,66.21,148400.0,66.42,66.42,65.93,66.21,148400.0
2007-05-14 10:20:00,66.2,66.21,65.7,65.7,110800.0,66.2,66.21,65.7,65.7,110800.0
2007-05-14 10:30:00,65.7,66.1,65.48,66.03,119700.0,65.7,66.1,65.48,66.03,119700.0
2007-05-14 10:40:00,66.03,66.28,65.9,66.06,84600.0,66.03,66.28,65.9,66.06,84600.0
2007-05-14 10:50:00,66.06,66.4,66.06,66.35,39900.0,66.06,66.4,66.06,66.35,39900.0
2007-05-14 11:00:00,66.37,66.61,66.2,66.27,35800.0,66.37,66.61,66.2,66.27,35800.0
2007-05-14 11:10:00,66.25,66.41,66.1,66.41,17800.0,66.25,66.41,66.1,66.41,17800.0
2007-05-14 11:20:00,66.41,66.42,66.3,66.3,10300.0,66.41,66.42,66.3,66.3,10300.0
2007-05-14 11:30:00,66.25,66.5,66.0,66.42,27600.0,66.25,66.5,66.0,66.42,27600.0
2007-05-14 11:40:00,66.39,66.47,66.29,66.33,5100.0,66.39,66.47,66.29,66.33,5100.0
2007-05-14 11:50:00,66.3,66.33,66.28,66.3,16300.0,66.3,66.33,66.28,66.3,16300.0
2007-05-14 12:00:00,66.3,66.43,66.3,66.41,8300.0,66.3,66.43,66.3,66.41,8300.0
2007-05-14 12:10:00,66.41,66.97,66.41,66.95,43900.0,66.41,66.97,66.41,66.95,43900.0
2007-05-14 12:20:00,66.97,67.0,66.63,66.78,25800.0,66.97,67.0,66.63,66.78,25800.0
2007-05-14 12:30:00,66.78,66.82,66.67,66.74,10000.0,66.78,66.82,66.67,66.74,10000.0
2007-05-14 12:40:00,66.76,66.8,66.21,66.21,31100.0,66.76,66.8,66.21,66.21,31100.0
2007-05-14 12:50:00,66.22,66.37,66.22,66.33,13600.0,66.22,66.37,66.22,66.33,13600.0
2007-05-14 13:00:00,66.32,66.36,65.55,65.59,61300.0,66.32,66.36,65.55,65.59,61300.0
2007-05-14 13:10:00,65.62,65.85,65.48,65.51,65100.0,65.62,65.85,65.48,65.51,65100.0
2007-05-14 13:20:00,65.51,65.85,65.25,65.82,86600.0,65.51,65.85,65.25,65.82,86600.0
2007-05-14 13:30:00,65.76,66.09,65.55,65.75,43200.0,65.76,66.09,65.55,65.75,43200.0
2007-05-14 13:40:00,65.79,65.81,65.51,65.63,20600.0,65.79,65.81,65.51,65.63,20600.0
2007-05-14 13:50:00,65.6,65.6,65.3,65.33,21200.0,65.6,65.6,65.3,65.33,21200.0
2007-05-14 14:00:00,65.34,65.41,65.19,65.35,46800.0,65.34,65.41,65.19,65.35,46800.0
2007-05-14 14:10:00,65.28,65.37,65.21,65.22,26500.0,65.28,65.37,65.21,65.22,26500.0
2007-05-14 14:20:00,65.22,65.45,65.22,65.25,31200.0,65.22,65.45,65.22,65.25,31200.0
2007-05-14 14:30:00,65.26,65.39,65.22,65.33,22800.0,65.26,65.39,65.22,65.33,22800.0
2007-05-14 14:40:00,65.31,65.4,65.1,65.3,47400.0,65.31,65.4,65.1,65.3,47400.0
2007-05-14 14:50:00,65.29,65.4,64.99,65.2,45300.0,65.29,65.4,64.99,65.2,45300.0
2007-05-14 15:00:00,65.18,65.49,65.11,65.37,35000.0,65.18,65.49,65.11,65.37,35000.0
2007-05-14 15:10:00,65.38,65.55,65.32,65.46,40900.0,65.38,65.55,65.32,65.46,40900.0
2007-05-14 15:20:00,65.47,65.73,65.28,65.44,59700.0,65.47,65.73,65.28,65.44,59700.0
2007-05-14 15:30:00,65.44,65.47,65.22,65.23,27800.0,65.44,65.47,65.22,65.23,27800.0
2007-05-14 15:40:00,65.22,65.35,65.0,65.18,50800.0,65.22,65.35,65.0,65.18,50800.0
2007-05-14 15:50:00,65.19,65.28,65.12,65.28,125200.0,65.19,65.28,65.12,65.28,125200.0
2007-05-15 09:30:00,64.93,65.43,63.5,64.34,218300.0,64.93,65.43,63.5,64.34,218300.0
2007-05-15 09:40:00,64.3,64.9,64.01,64.01,64800.0,64.3,64.9,64.01,64.01,64800.0
2007-05-15 09:50:00,64.01,64.44,63.83,64.1,76800.0,64.01,64.44,63.83,64.1,76800.0
2007-05-15 10:00:00,64.16,65.3,64.16,65.22,110100.0,64.16,65.3,64.16,65.22,110100.0
2007-05-15 10:10:00,65.11,65.22,64.56,64.8,64600.0,65.11,65.22,64.56,64.8,64600.0
2007-05-15 10:20:00,64.76,64.85,64.42,64.5,51100.0,64.76,64.85,64.42,64.5,51100.0
2007-05-15 10:30:00,64.5,64.77,64.04,64.68,56400.0,64.5,64.77,64.04,64.68,56400.0
2007-05-15 10:40:00,64.62,64.78,64.54,64.54,19000.0,64.62,64.78,64.54,64.54,19000.0
2007-05-15 10:50:00,64.63,64.63,64.31,64.46,21700.0,64.63,64.63,64.31,64.46,21700.0
2007-05-15 11:00:00,64.41,64.59,64.31,64.59,13200.0,64.41,64.59,64.31,64.59,13200.0
2007-05-15 11:10:00,64.57,64.6,64.43,64.55,14900.0,64.57,64.6,64.43,64.55,14900.0
2007-05-15 11:20:00,64.57,64.79,64.41,64.64,24700.0,64.57,64.79,64.41,64.64,24700.0
2007-05-15 11:30:00,64.68,65.15,64.64,65.15,27400.0,64.68,65.15,64.64,65.15,27400.0
2007-05-15 11:40:00,65.13,65.13,64.87,65.11,31500.0,65.13,65.13,64.87,65.11,31500.0
2007-05-15 11:50:00,65.09,65.42,64.95,65.23,55600.0,65.09,65.42,64.95,65.23,55600.0
2007-05-15 12:00:00,65.18,65.27,65.05,65.17,26800.0,65.18,65.27,65.05,65.17,26800.0
2007-05-15 12:10:00,65.21,65.6,65.21,65.47,79900.0,65.21,65.6,65.21,65.47,79900.0
2007-05-15 12:20:00,65.45,65.48,65.33,65.47,18100.0,65.45,65.48,65.33,65.47,18100.0
2007-05-15 12:30:00,65.47,66.35,65.47,66.35,84600.0,65.47,66.35,65.47,66.35,84600.0
2007-05-15 12:40:00,66.33,66.7,65.98,66.09,93900.0,66.33,66.7,65.98,66.09,93900.0
2007-05-15 12:50:00,66.1,66.3,65.71,65.8,47600.0,66.1,66.3,65.71,65.8,47600.0
2007-05-15 13:00:00,65.83,65.97,65.37,65.88,66600.0,65.83,65.97,65.37,65.88,66600.0
2007-05-15 13:10:00,65.85,66.12,65.83,65.88,37100.0,65.85,66.12,65.83,65.88,37100.0
2007-05-15 13:20:00,65.86,65.94,65.83,65.85,23700.0,65.86,65.94,65.83,65.85,23700.0
2007-05-15 13:30:00,65.84,65.99,65.84,65.92,13900.0,65.84,65.99,65.84,65.92,13900.0
2007-05-15 13:40:00,65.92,65.92,65.48,65.68,38000.0,65.92,65.92,65.48,65.68,38000.0
2007-05-15 13:50:00,65.67,65.78,65.59,65.73,16400.0,65.67,65.78,65.59,65.73,16400.0
2007-05-15 14:00:00,65.75,65.89,65.68,65.89,24000.0,65.75,65.89,65.68,65.89,24000.0
2007-05-15 14:10:00,65.89,65.89,65.38,65.38,28400.0,65.89,65.89,65.38,65.38,28400.0
2007-05-15 14:20:00,65.43,65.59,65.18,65.24,16300.0,65.43,65.59,65.18,65.24,16300.0
2007-05-15 14:30:00,65.2,65.27,64.79,64.81,41000.0,65.2,65.27,64.79,64.81,41000.0
2007-05-15 14:40:00,64.89,64.96,63.8,64.06,96000.0,64.89,64.96,63.8,64.06,96000.0
2007-05-15 14:50:00,64.12,64.38,64.03,64.2,45100.0,64.12,64.38,64.03,64.2,45100.0
2007-05-15 15:00:00,64.22,64.35,64.0,64.06,56600.0,64.22,64.35,64.0,64.06,56600.0
2007-05-15 15:10:00,64.09,64.24,63.9,63.91,52500.0,64.09,64.24,63.9,63.91,52500.0
2007-05-15 15:20:00,63.89,64.04,63.78,63.95,64200.0,63.89,64.04,63.78,63.95,64200.0
2007-05-15 15:30:00,63.95,64.1,63.75,63.85,53200.0,63.95,64.1,63.75,63.85,53200.0
2007-05-15 15:40:00,63.81,63.86,63.34,63.38,98700.0,63.81,63.86,63.34,63.38,98700.0
2007-05-15 15:50:00,63.37,63.52,62.98,63.42,170600.0,63.37,63.52,62.98,63.42,170600.0
2007-05-16 09:30:00,63.62,64.37,62.79,63.43,139000.0,63.62,64.37,62.79,63.43,139000.0
2007-05-16 09:40:00,63.43,64.02,63.11,63.14,73100.0,63.43,64.02,63.11,63.14,73100.0
2007-05-16 09:50:00,63.19,63.5,62.68,62.73,79400.0,63.19,63.5,62.68,62.73,79400.0
2007-05-16 10:00:00,62.79,63.35,62.76,63.2,77500.0,62.79,63.35,62.76,63.2,77500.0
2007-05-16 10:10:00,63.2,64.28,63.19,64.05,120300.0,63.2,64.28,63.19,64.05,120300.0
2007-05-16 10:20:00,64.07,64.83,64.01,64.31,152400.0,64.07,64.83,64.01,64.31,152400.0
2007-05-16 10:30:00,64.3,64.38,63.78,63.97,70000.0,64.3,64.38,63.78,63.97,70000.0
2007-05-16 10:40:00,63.97,63.97,63.58,63.71,44400.0,63.97,63.97,63.58,63.71,44400.0
2007-05-16 10:50:00,63.7,63.71,63.08,63.54,92000.0,63.7,63.71,63.08,63.54,92000.0
2007-05-16 11:00:00,63.54,63.54,63.19,63.19,33200.0,63.54,63.54,63.19,63.19,33200.0
2007-05-16 11:10:00,63.15,63.4,62.93,63.34,53800.0,63.15,63.4,62.93,63.34,53800.0
2007-05-16 11:20:00,63.32,63.84,63.26,63.6,63100.0,63.32,63.84,63.26,63.6,63100.0
2007-05-16 11:30:00,63.65,63.8,63.26,63.3,51700.0,63.65,63.8,63.26,63.3,51700.0
2007-05-16 11:40:00,63.31,63.43,63.15,63.27,63200.0,63.31,63.43,63.15,63.27,63200.0
2007-05-16 11:50:00,63.27,63.53,63.25,63.4,14200.0,63.27,63.53,63.25,63.4,14200.0
2007-05-16 12:00:00,63.43,63.59,63.18,63.28,16100.0,63.43,63.59,63.18,63.28,16100.0
2007-05-16 12:10:00,63.26,63.29,63.1,63.11,17700.0,63.26,63.29,63.1,63.11,17700.0
2007-05-16 12:20:00,63.12,63.23,62.91,63.23,28900.0,63.12,63.23,62.91,63.23,28900.0
2007-05-16 12:30:00,63.22,63.3,63.03,63.03,18300.0,63.22,63.3,63.03,63.03,18300.0
2007-05-16 12:40:00,63.03,63.05,61.99,62.31,132000.0,63.03,63.05,61.99,62.31,132000.0
2007-05-16 12:50:00,62.3,63.3,61.9,62.2,229700.0,62.3,63.3,61.9,62.2,229700.0
2007-05-16 13:00:00,62.23,62.23,62.05,62.14,24800.0,62.23,62.23,62.05,62.14,24800.0
2007-05-16 13:10:00,62.14,62.42,62.14,62.37,25200.0,62.14,62.42,62.14,62.37,25200.0
2007-05-16 13:20:00,62.39,62.5,62.2,62.43,24500.0,62.39,62.5,62.2,62.43,24500.0
2007-05-16 13:30:00,62.44,62.88,62.43,62.76,15900.0,62.44,62.88,62.43,62.76,15900.0
2007-05-16 13:40:00,62.69,62.8,62.56,62.56,17600.0,62.69,62.8,62.56,62.56,17600.0
2007-05-16 13:50:00,62.6,63.0,62.52,63.0,26800.0,62.6,63.0,62.52,63.0,26800.0
2007-05-16 14:00:00,63.0,63.0,62.92,62.97,27700.0,63.0,63.0,62.92,62.97,27700.0
2007-05-16 14:10:00,63.0,63.34,62.85,63.04,62100.0,63.0,63.34,62.85,63.04,62100.0
2007-05-16 14:20:00,63.07,63.08,62.52,62.74,44000.0,63.07,63.08,62.52,62.74,44000.0
2007-05-16 14:30:00,62.75,62.88,62.61,62.88,23100.0,62.75,62.88,62.61,62.88,23100.0
2007-05-16 14:40:00,62.9,62.97,62.58,62.81,29400.0,62.9,62.97,62.58,62.81,29400.0
2007-05-16 14:50:00,62.86,62.97,62.8,62.87,19800.0,62.86,62.97,62.8,62.87,19800.0
2007-05-16 15:00:00,62.9,62.9,62.65,62.78,29100.0,62.9,62.9,62.65,62.78,29100.0
2007-05-16 15:10:00,62.83,63.25,62.8,63.02,61000.0,62.83,63.25,62.8,63.02,61000.0
2007-05-16 15:20:00,63.01,63.5,62.97,63.31,47700.0,63.01,63.5,62.97,63.31,47700.0
2007-05-16 15:30:00,63.37,63.72,63.34,63.69,48900.0,63.37,63.72,63.34,63.69,48900.0
2007-05-16 15:40:00,63.68,64.11,63.62,63.8,61400.0,63.68,64.11,63.62,63.8,61400.0
2007-05-16 15:50:00,63.8,64.19,63.8,64.18,64500.0,63.8,64.19,63.8,64.18,64500.0
2007-05-17 09:30:00,63.86,64.5,63.46,64.24,91500.0,63.86,64.5,63.46,64.24,91500.0
2007-05-17 09:40:00,64.25,64.42,63.94,64.05,47700.0,64.25,64.42,63.94,64.05,47700.0
2007-05-17 09:50:00,64.0,64.18,63.67,63.84,27100.0,64.0,64.18,63.67,63.84,27100.0
2007-05-17 10:00:00,63.78,64.44,63.75,64.31,51800.0,63.78,64.44,63.75,64.31,51800.0
2007-05-17 10:10:00,64.31,65.18,64.24,65.05,93400.0,64.31,65.18,64.24,65.05,93400.0
2007-05-17 10:20:00,65.09,65.24,64.73,65.04,92200.0,65.09,65.24,64.73,65.04,92200.0
2007-05-17 10:30:00,64.98,65.18,64.71,64.75,38900.0,64.98,65.18,64.71,64.75,38900.0
2007-05-17 10:40:00,64.76,64.84,64.24,64.58,37500.0,64.76,64.84,64.24,64.58,37500.0
2007-05-17 10:50:00,64.57,64.88,64.57,64.73,28800.0,64.57,64.88,64.57,64.73,28800.0
2007-05-17 11:00:00,64.73,64.74,64.5,64.64,16400.0,64.73,64.74,64.5,64.64,16400.0
2007-05-17 11:10:00,64.64,64.75,64.52,64.69,17800.0,64.64,64.75,64.52,64.69,17800.0
2007-05-17 11:20:00,64.65,64.72,64.54,64.7,12500.0,64.65,64.72,64.54,64.7,12500.0
2007-05-17 11:30:00,64.72,64.9,64.69,64.79,28900.0,64.72,64.9,64.69,64.79,28900.0
2007-05-17 11:40:00,64.79,65.22,64.75,65.15,30600.0,64.79,65.22,64.75,65.15,30600.0
2007-05-17 11:50:00,65.17,65.34,64.94,65.02,61900.0,65.17,65.34,64.94,65.02,61900.0
2007-05-17 12:00:00,65.03,65.23,64.85,64.97,25300.0,65.03,65.23,64.85,64.97,25300.0
2007-05-17 12:10:00,64.95,65.3,64.87,65.3,31800.0,64.95,65.3,64.87,65.3,31800.0
2007-05-17 12:20:00,65.3,65.38,65.09,65.25,18400.0,65.3,65.38,65.09,65.25,18400.0
2007-05-17 12:30:00,65.24,65.3,65.1,65.15,20700.0,65.24,65.3,65.1,65.15,20700.0
2007-05-17 12:40:00,65.18,65.21,64.84,64.96,23300.0,65.18,65.21,64.84,64.96,23300.0
2007-05-17 12:50:00,64.94,65.3,64.9,65.19,25600.0,64.94,65.3,64.9,65.19,25600.0
2007-05-17 13:00:00,65.1,65.29,65.03,65.05,24600.0,65.1,65.29,65.03,65.05,24600.0
2007-05-17 13:10:00,65.1,65.18,65.05,65.17,5200.0,65.1,65.18,65.05,65.17,5200.0
2007-05-17 13:20:00,65.11,65.73,65.11,65.58,64200.0,65.11,65.73,65.11,65.58,64200.0
2007-05-17 13:30:00,65.55,65.76,65.28,65.45,45000.0,65.55,65.76,65.28,65.45,45000.0
2007-05-17 13:40:00,65.47,65.6,65.32,65.35,34500.0,65.47,65.6,65.32,65.35,34500.0
2007-05-17 13:50:00,65.35,65.5,65.25,65.43,18900.0,65.35,65.5,65.25,65.43,18900.0
2007-05-17 14:00:00,65.49,65.5,65.35,65.49,20300.0,65.49,65.5,65.35,65.49,20300.0
2007-05-17 14:10:00,65.49,65.74,65.32,65.53,22100.0,65.49,65.74,65.32,65.53,22100.0
2007-05-17 14:20:00,65.5,65.73,65.42,65.73,22500.0,65.5,65.73,65.42,65.73,22500.0
2007-05-17 14:30:00,65.73,65.74,65.5,65.5,46900.0,65.73,65.74,65.5,65.5,46900.0
2007-05-17 14:40:00,65.48,65.89,65.46,65.64,33700.0,65.48,65.89,65.46,65.64,33700.0
2007-05-17 14:50:00,65.65,65.87,65.65,65.77,32300.0,65.65,65.87,65.65,65.77,32300.0
2007-05-17 15:00:00,65.77,65.81,65.73,65.74,41900.0,65.77,65.81,65.73,65.74,41900.0
2007-05-17 15:10:00,65.75,65.99,65.51,65.95,64500.0,65.75,65.99,65.51,65.95,64500.0
2007-05-17 15:20:00,65.97,65.98,65.59,65.62,47300.0,65.97,65.98,65.59,65.62,47300.0
2007-05-17 15:30:00,65.65,65.81,65.41,65.41,47700.0,65.65,65.81,65.41,65.41,47700.0
2007-05-17 15:40:00,65.42,65.44,65.04,65.2,58700.0,65.42,65.44,65.04,65.2,58700.0
2007-05-17 15:50:00,65.19,65.34,65.08,65.21,63200.0,65.19,65.34,65.08,65.21,63200.0
2007-05-18 09:30:00,63.96,64.4,63.55,63.64,419700.0,63.96,64.4,63.55,63.64,419700.0
2007-05-18 09:40:00,63.58,63.8,63.2,63.49,198500.0,63.58,63.8,63.2,63.49,198500.0
2007-05-18 09:50:00,63.5,64.0,63.28,63.8,171400.0,63.5,64.0,63.28,63.8,171400.0
2007-05-18 10:00:00,63.82,64.38,63.78,63.89,169500.0,63.82,64.38,63.78,63.89,169500.0
2007-05-18 10:10:00,63.89,64.03,63.5,63.58,96400.0,63.89,64.03,63.5,63.58,96400.0
2007-05-18 10:20:00,63.54,63.82,63.48,63.69,68400.0,63.54,63.82,63.48,63.69,68400.0
2007-05-18 10:30:00,63.66,63.7,62.57,62.87,259000.0,63.66,63.7,62.57,62.87,259000.0
2007-05-18 10:40:00,62.87,63.11,62.82,63.0,135800.0,62.87,63.11,62.82,63.0,135800.0
2007-05-18 10:50:00,63.0,63.22,62.79,62.85,104600.0,63.0,63.22,62.79,62.85,104600.0
2007-05-18 11:00:00,62.85,62.85,62.31,62.49,113700.0,62.85,62.85,62.31,62.49,113700.0
2007-05-18 11:10:00,62.5,62.94,62.48,62.84,48500.0,62.5,62.94,62.48,62.84,48500.0
2007-05-18 11:20:00,62.77,63.0,62.71,62.98,50200.0,62.77,63.0,62.71,62.98,50200.0
2007-05-18 11:30:00,62.99,63.08,62.88,62.96,101500.0,62.99,63.08,62.88,62.96,101500.0
2007-05-18 11:40:00,62.97,62.97,62.85,62.89,47500.0,62.97,62.97,62.85,62.89,47500.0
2007-05-18 11:50:00,62.89,63.06,62.88,63.03,46300.0,62.89,63.06,62.88,63.03,46300.0
2007-05-18 12:00:00,63.01,63.29,62.98,63.06,83400.0,63.01,63.29,62.98,63.06,83400.0
2007-05-18 12:10:00,63.06,63.64,63.04,63.44,153200.0,63.06,63.64,63.04,63.44,153200.0
2007-05-18 12:20:00,63.45,64.29,63.4,63.72,145900.0,63.45,64.29,63.4,63.72,145900.0
2007-05-18 12:30:00,63.67,63.79,63.55,63.65,52300.0,63.67,63.79,63.55,63.65,52300.0
2007-05-18 12:40:00,63.65,64.11,63.63,63.92,107300.0,63.65,64.11,63.63,63.92,107300.0
2007-05-18 12:50:00,63.93,64.15,63.83,64.14,32300.0,63.93,64.15,63.83,64.14,32300.0
2007-05-18 13:00:00,64.18,64.24,64.06,64.12,27900.0,64.18,64.24,64.06,64.12,27900.0
2007-05-18 13:10:00,64.11,64.24,63.93,63.99,29600.0,64.11,64.24,63.93,63.99,29600.0
2007-05-18 13:20:00,63.96,63.99,63.6,63.8,52200.0,63.96,63.99,63.6,63.8,52200.0
2007-05-18 13:30:00,63.75,64.05,63.74,63.95,23700.0,63.75,64.05,63.74,63.95,23700.0
2007-05-18 13:40:00,64.0,64.24,63.98,64.1,40600.0,64.0,64.24,63.98,64.1,40600.0
2007-05-18 13:50:00,64.1,64.18,64.06,64.06,14300.0,64.1,64.18,64.06,64.06,14300.0
2007-05-18 14:00:00,64.09,64.15,63.86,64.05,24100.0,64.09,64.15,63.86,64.05,24100.0
2007-05-18 14:10:00,64.01,64.15,63.87,64.12,16600.0,64.01,64.15,63.87,64.12,16600.0
2007-05-18 14:20:00,64.12,64.23,63.86,63.9,48600.0,64.12,64.23,63.86,63.9,48600.0
2007-05-18 14:30:00,63.91,63.92,63.56,63.56,42700.0,63.91,63.92,63.56,63.56,42700.0
2007-05-18 14:40:00,63.56,63.62,63.27,63.48,58600.0,63.56,63.62,63.27,63.48,58600.0
2007-05-18 14:50:00,63.47,63.75,63.47,63.72,18200.0,63.47,63.75,63.47,63.72,18200.0
2007-05-18 15:00:00,63.73,63.85,63.68,63.73,34000.0,63.73,63.85,63.68,63.73,34000.0
2007-05-18 15:10:00,63.72,63.82,63.68,63.7,38100.0,63.72,63.82,63.68,63.7,38100.0
2007-05-18 15:20:00,63.7,63.89,63.66,63.86,62700.0,63.7,63.89,63.66,63.86,62700.0
2007-05-18 15:30:00,63.89,63.89,63.54,63.58,49000.0,63.89,63.89,63.54,63.58,49000.0
2007-05-18 15:40:00,63.61,63.72,63.39,63.48,97300.0,63.61,63.72,63.39,63.48,97300.0
2007-05-18 15:50:00,63.49,63.6,63.2,63.44,117500.0,63.49,63.6,63.2,63.44,117500.0
2007-05-21 09:30:00,62.5,63.02,62.38,62.4,175900.0,62.5,63.02,62.38,62.4,175900.0
2007-05-21 09:40:00,62.4,63.8,62.4,63.43,195600.0,62.4,63.8,62.4,63.43,195600.0
2007-05-21 09:50:00,63.36,63.53,62.65,63.1,128100.0,63.36,63.53,62.65,63.1,128100.0
2007-05-21 10:00:00,63.13,63.36,63.0,63.3,55700.0,63.13,63.36,63.0,63.3,55700.0
2007-05-21 10:10:00,63.25,63.54,63.1,63.14,49800.0,63.25,63.54,63.1,63.14,49800.0
2007-05-21 10:20:00,63.14,63.2,62.88,63.0,30400.0,63.14,63.2,62.88,63.0,30400.0
2007-05-21 10:30:00,62.96,63.04,62.96,62.99,34400.0,62.96,63.04,62.96,62.99,34400.0
2007-05-21 10:40:00,62.99,63.02,62.75,62.97,25700.0,62.99,63.02,62.75,62.97,25700.0
2007-05-21 10:50:00,62.96,63.43,62.94,63.25,71800.0,62.96,63.43,62.94,63.25,71800.0
2007-05-21 11:00:00,63.25,63.33,63.06,63.28,48600.0,63.25,63.33,63.06,63.28,48600.0
2007-05-21 11:10:00,63.28,63.31,63.08,63.09,40200.0,63.28,63.31,63.08,63.09,40200.0
2007-05-21 11:20:00,63.1,63.3,63.05,63.2,49800.0,63.1,63.3,63.05,63.2,49800.0
2007-05-21 11:30:00,63.19,63.26,63.05,63.11,47200.0,63.19,63.26,63.05,63.11,47200.0
2007-05-21 11:40:00,63.11,63.29,63.08,63.28,41400.0,63.11,63.29,63.08,63.28,41400.0
2007-05-21 11:50:00,63.28,63.79,63.28,63.62,146700.0,63.28,63.79,63.28,63.62,146700.0
2007-05-21 12:00:00,63.62,63.65,63.34,63.51,76900.0,63.62,63.65,63.34,63.51,76900.0
2007-05-21 12:10:00,63.57,63.71,63.45,63.6,55000.0,63.57,63.71,63.45,63.6,55000.0
2007-05-21 12:20:00,63.63,63.74,63.42,63.55,31400.0,63.63,63.74,63.42,63.55,31400.0
2007-05-21 12:30:00,63.53,63.53,63.3,63.34,42400.0,63.53,63.53,63.3,63.34,42400.0
2007-05-21 12:40:00,63.36,63.36,63.15,63.2,32900.0,63.36,63.36,63.15,63.2,32900.0
2007-05-21 12:50:00,63.21,63.24,62.89,62.98,39500.0,63.21,63.24,62.89,62.98,39500.0
2007-05-21 13:00:00,62.98,63.11,62.97,62.99,30900.0,62.98,63.11,62.97,62.99,30900.0
2007-05-21 13:10:00,62.99,63.04,62.96,62.98,23000.0,62.99,63.04,62.96,62.98,23000.0
2007-05-21 13:20:00,62.96,62.97,62.89,62.92,16300.0,62.96,62.97,62.89,62.92,16300.0
2007-05-21 13:30:00,62.92,62.92,62.13,62.27,108800.0,62.92,62.92,62.13,62.27,108800.0
2007-05-21 13:40:00,62.27,62.45,62.0,62.17,152100.0,62.27,62.45,62.0,62.17,152100.0
2007-05-21 13:50:00,62.13,62.42,62.13,62.25,27700.0,62.13,62.42,62.13,62.25,27700.0
2007-05-21 14:00:00,62.26,62.28,62.1,62.11,24600.0,62.26,62.28,62.1,62.11,24600.0
2007-05-21 14:10:00,62.11,62.2,62.06,62.08,19400.0,62.11,62.2,62.06,62.08,19400.0
2007-05-21 14:20:00,62.08,62.13,62.05,62.08,16700.0,62.08,62.13,62.05,62.08,16700.0
2007-05-21 14:30:00,62.08,62.24,62.08,62.21,49500.0,62.08,62.24,62.08,62.21,49500.0
2007-05-21 14:40:00,62.17,62.39,62.14,62.39,24300.0,62.17,62.39,62.14,62.39,24300.0
2007-05-21 14:50:00,62.38,62.5,62.22,62.3,39500.0,62.38,62.5,62.22,62.3,39500.0
2007-05-21 15:00:00,62.35,62.45,62.07,62.07,54100.0,62.35,62.45,62.07,62.07,54100.0
2007-05-21 15:10:00,62.07,62.28,62.05,62.24,29400.0,62.07,62.28,62.05,62.24,29400.0
2007-05-21 15:20:00,62.22,62.28,62.01,62.01,52500.0,62.22,62.28,62.01,62.01,52500.0
2007-05-21 15:30:00,62.03,62.1,61.54,61.65,131600.0,62.03,62.1,61.54,61.65,131600.0
2007-05-21 15:40:00,61.68,61.88,61.48,61.73,92700.0,61.68,61.88,61.48,61.73,92700.0
2007-05-21 15:50:00,61.71,62.1,61.7,62.0,112600.0,61.71,62.1,61.7,62.0,112600.0
2007-05-22 09:30:00,62.03,62.81,61.59,61.67,138000.0,62.03,62.81,61.59,61.67,138000.0
2007-05-22 09:40:00,61.61,62.0,61.43,61.62,65300.0,61.61,62.0,61.43,61.62,65300.0
2007-05-22 09:50:00,61.62,62.5,61.5,62.35,72800.0,61.62,62.5,61.5,62.35,72800.0
2007-05-22 10:00:00,62.35,62.36,61.6,61.76,54400.0,62.35,62.36,61.6,61.76,54400.0
2007-05-22 10:10:00,61.77,62.44,61.75,62.27,58500.0,61.77,62.44,61.75,62.27,58500.0
2007-05-22 10:20:00,62.2,63.0,62.17,62.79,130800.0,62.2,63.0,62.17,62.79,130800.0
2007-05-22 10:30:00,62.8,63.39,62.63,63.27,153200.0,62.8,63.39,62.63,63.27,153200.0
2007-05-22 10:40:00,63.23,63.9,63.14,63.55,134400.0,63.23,63.9,63.14,63.55,134400.0
2007-05-22 10:50:00,63.55,63.65,63.19,63.42,52700.0,63.55,63.65,63.19,63.42,52700.0
2007-05-22 11:00:00,63.44,63.45,63.08,63.39,30600.0,63.44,63.45,63.08,63.39,30600.0
2007-05-22 11:10:00,63.44,63.47,63.2,63.22,23200.0,63.44,63.47,63.2,63.22,23200.0
2007-05-22 11:20:00,63.24,63.3,63.22,63.3,11900.0,63.24,63.3,63.22,63.3,11900.0
2007-05-22 11:30:00,63.3,64.31,63.29,64.31,99900.0,63.3,64.31,63.29,64.31,99900.0
2007-05-22 11:40:00,64.28,64.49,63.83,63.83,85000.0,64.28,64.49,63.83,63.83,85000.0
2007-05-22 11:50:00,63.85,64.09,63.68,63.75,39600.0,63.85,64.09,63.68,63.75,39600.0
2007-05-22 12:00:00,63.71,63.98,63.67,63.94,36300.0,63.71,63.98,63.67,63.94,36300.0
2007-05-22 12:10:00,63.94,64.3,63.91,64.19,51500.0,63.94,64.3,63.91,64.19,51500.0
2007-05-22 12:20:00,64.2,64.3,64.01,64.05,34100.0,64.2,64.3,64.01,64.05,34100.0
2007-05-22 12:30:00,64.05,64.43,64.02,64.32,33900.0,64.05,64.43,64.02,64.32,33900.0
2007-05-22 12:40:00,64.32,64.67,64.23,64.51,49200.0,64.32,64.67,64.23,64.51,49200.0
2007-05-22 12:50:00,64.53,65.47,64.5,65.04,167900.0,64.53,65.47,64.5,65.04,167900.0
2007-05-22 13:00:00,65.04,65.11,64.86,65.05,70100.0,65.04,65.11,64.86,65.05,70100.0
2007-05-22 13:10:00,65.04,65.63,65.04,65.4,95100.0,65.04,65.63,65.04,65.4,95100.0
2007-05-22 13:20:00,65.33,65.46,65.07,65.32,75100.0,65.33,65.46,65.07,65.32,75100.0
2007-05-22 13:30:00,65.32,65.46,64.63,64.7,62600.0,65.32,65.46,64.63,64.7,62600.0
2007-05-22 13:40:00,64.65,64.98,64.63,64.84,24700.0,64.65,64.98,64.63,64.84,24700.0
2007-05-22 13:50:00,64.79,65.14,64.63,64.68,23300.0,64.79,65.14,64.63,64.68,23300.0
2007-05-22 14:00:00,64.63,64.94,64.61,64.78,32700.0,64.63,64.94,64.61,64.78,32700.0
2007-05-22 14:10:00,64.72,65.0,64.64,64.77,40800.0,64.72,65.0,64.64,64.77,40800.0
2007-05-22 14:20:00,64.77,64.97,64.69,64.69,19500.0,64.77,64.97,64.69,64.69,19500.0
2007-05-22 14:30:00,64.7,64.95,64.6,64.76,33600.0,64.7,64.95,64.6,64.76,33600.0
2007-05-22 14:40:00,64.76,64.85,64.68,64.81,35600.0,64.76,64.85,64.68,64.81,35600.0
2007-05-22 14:50:00,64.83,65.11,64.83,65.05,31500.0,64.83,65.11,64.83,65.05,31500.0
2007-05-22 15:00:00,65.0,65.06,64.75,64.85,18200.0,65.0,65.06,64.75,64.85,18200.0
2007-05-22 15:10:00,64.85,65.05,64.75,64.86,53900.0,64.85,65.05,64.75,64.86,53900.0
2007-05-22 15:20:00,64.86,65.05,64.77,64.84,40300.0,64.86,65.05,64.77,64.84,40300.0
2007-05-22 15:30:00,64.86,65.24,64.83,65.24,57900.0,64.86,65.24,64.83,65.24,57900.0
2007-05-22 15:40:00,65.23,65.32,64.87,65.0,107500.0,65.23,65.32,64.87,65.0,107500.0
2007-05-22 15:50:00,65.0,65.23,64.9,64.97,147800.0,65.0,65.23,64.9,64.97,147800.0
2007-05-23 09:30:00,65.84,66.65,65.16,65.64,243800.0,65.84,66.65,65.16,65.64,243800.0
2007-05-23 09:40:00,65.65,66.2,65.26,65.97,77600.0,65.65,66.2,65.26,65.97,77600.0
2007-05-23 09:50:00,65.94,66.6,65.88,66.33,68600.0,65.94,66.6,65.88,66.33,68600.0
2007-05-23 10:00:00,66.39,66.7,66.02,66.07,145300.0,66.39,66.7,66.02,66.07,145300.0
2007-05-23 10:10:00,66.11,66.47,66.08,66.33,49800.0,66.11,66.47,66.08,66.33,49800.0
2007-05-23 10:20:00,66.33,66.33,65.67,66.2,72800.0,66.33,66.33,65.67,66.2,72800.0
2007-05-23 10:30:00,66.19,66.25,65.95,66.0,40300.0,66.19,66.25,65.95,66.0,40300.0
2007-05-23 10:40:00,66.0,66.47,65.9,66.44,51100.0,66.0,66.47,65.9,66.44,51100.0
2007-05-23 10:50:00,66.46,66.75,66.4,66.6,86100.0,66.46,66.75,66.4,66.6,86100.0
2007-05-23 11:00:00,66.59,67.39,66.44,67.27,114900.0,66.59,67.39,66.44,67.27,114900.0
2007-05-23 11:10:00,67.3,67.49,67.0,67.22,68400.0,67.3,67.49,67.0,67.22,68400.0
2007-05-23 11:20:00,67.21,67.25,66.72,67.21,58200.0,67.21,67.25,66.72,67.21,58200.0
2007-05-23 11:30:00,67.21,67.36,66.91,67.07,32000.0,67.21,67.36,66.91,67.07,32000.0
2007-05-23 11:40:00,67.07,67.44,67.07,67.37,24500.0,67.07,67.44,67.07,67.37,24500.0
2007-05-23 11:50:00,67.36,67.38,67.05,67.05,11900.0,67.36,67.38,67.05,67.05,11900.0
2007-05-23 12:00:00,67.02,67.21,66.97,67.2,14200.0,67.02,67.21,66.97,67.2,14200.0
2007-05-23 12:10:00,67.16,67.2,67.0,67.07,16800.0,67.16,67.2,67.0,67.07,16800.0
2007-05-23 12:20:00,67.07,67.37,67.05,67.24,26500.0,67.07,67.37,67.05,67.24,26500.0
2007-05-23 12:30:00,67.26,67.29,67.2,67.22,16300.0,67.26,67.29,67.2,67.22,16300.0
2007-05-23 12:40:00,67.25,67.6,67.17,67.42,63500.0,67.25,67.6,67.17,67.42,63500.0
2007-05-23 12:50:00,67.49,67.6,67.26,67.35,18300.0,67.49,67.6,67.26,67.35,18300.0
2007-05-23 13:00:00,67.33,67.48,67.18,67.27,18700.0,67.33,67.48,67.18,67.27,18700.0
2007-05-23 13:10:00,67.33,67.5,67.27,67.5,19400.0,67.33,67.5,67.27,67.5,19400.0
2007-05-23 13:20:00,67.48,67.71,67.45,67.69,27600.0,67.48,67.71,67.45,67.69,27600.0
2007-05-23 13:30:00,67.64,67.64,67.54,67.56,30800.0,67.64,67.64,67.54,67.56,30800.0
2007-05-23 13:40:00,67.55,67.61,67.35,67.42,22200.0,67.55,67.61,67.35,67.42,22200.0
2007-05-23 13:50:00,67.42,67.42,67.25,67.28,39500.0,67.42,67.42,67.25,67.28,39500.0
2007-05-23 14:00:00,67.27,67.33,66.62,66.76,102200.0,67.27,67.33,66.62,66.76,102200.0
2007-05-23 14:10:00,66.73,66.92,66.53,66.71,59400.0,66.73,66.92,66.53,66.71,59400.0
2007-05-23 14:20:00,66.72,66.72,65.66,65.83,155300.0,66.72,66.72,65.66,65.83,155300.0
2007-05-23 14:30:00,65.78,66.14,65.72,65.83,74200.0,65.78,66.14,65.72,65.83,74200.0
2007-05-23 14:40:00,65.82,66.09,65.33,65.79,82100.0,65.82,66.09,65.33,65.79,82100.0
2007-05-23 14:50:00,65.82,66.82,65.82,66.55,78800.0,65.82,66.82,65.82,66.55,78800.0
2007-05-23 15:00:00,66.62,66.63,66.0,66.08,62300.0,66.62,66.63,66.0,66.08,62300.0
2007-05-23 15:10:00,66.08,66.35,65.8,66.21,44900.0,66.08,66.35,65.8,66.21,44900.0
2007-05-23 15:20:00,66.21,66.38,66.0,66.06,37400.0,66.21,66.38,66.0,66.06,37400.0
2007-05-23 15:30:00,66.06,66.28,65.81,66.12,44000.0,66.06,66.28,65.81,66.12,44000.0
2007-05-23 15:40:00,66.12,66.3,66.04,66.21,47900.0,66.12,66.3,66.04,66.21,47900.0
2007-05-23 15:50:00,66.21,66.3,65.84,65.87,88600.0,66.21,66.3,65.84,65.87,88600.0
2007-05-24 09:30:00,66.02,66.42,65.44,65.65,76300.0,66.02,66.42,65.44,65.65,76300.0
2007-05-24 09:40:00,65.59,66.78,65.41,66.62,93700.0,65.59,66.78,65.41,66.62,93700.0
2007-05-24 09:50:00,66.7,66.88,66.29,66.59,55600.0,66.7,66.88,66.29,66.59,55600.0
2007-05-24 10:00:00,66.52,67.19,66.52,66.9,63100.0,66.52,67.19,66.52,66.9,63100.0
2007-05-24 10:10:00,66.89,66.96,66.25,66.88,42400.0,66.89,66.96,66.25,66.88,42400.0
2007-05-24 10:20:00,66.84,67.42,66.78,67.23,53100.0,66.84,67.42,66.78,67.23,53100.0
2007-05-24 10:30:00,67.18,67.35,67.0,67.06,39800.0,67.18,67.35,67.0,67.06,39800.0
2007-05-24 10:40:00,67.01,67.13,66.3,66.6,65900.0,67.01,67.13,66.3,66.6,65900.0
2007-05-24 10:50:00,66.62,66.68,65.75,65.89,51000.0,66.62,66.68,65.75,65.89,51000.0
2007-05-24 11:00:00,65.83,66.25,65.8,65.9,36700.0,65.83,66.25,65.8,65.9,36700.0
2007-05-24 11:10:00,65.9,65.92,65.25,65.33,44000.0,65.9,65.92,65.25,65.33,44000.0
2007-05-24 11:20:00,65.35,65.72,64.69,64.84,111700.0,65.35,65.72,64.69,64.84,111700.0
2007-05-24 11:30:00,64.93,65.25,64.73,64.78,65900.0,64.93,65.25,64.73,64.78,65900.0
2007-05-24 11:40:00,64.89,65.08,64.67,65.03,35000.0,64.89,65.08,64.67,65.03,35000.0
2007-05-24 11:50:00,65.1,65.47,65.01,65.47,35500.0,65.1,65.47,65.01,65.47,35500.0
2007-05-24 12:00:00,65.46,65.71,65.09,65.3,46600.0,65.46,65.71,65.09,65.3,46600.0
2007-05-24 12:10:00,65.21,65.3,64.83,65.02,16600.0,65.21,65.3,64.83,65.02,16600.0
2007-05-24 12:20:00,65.0,65.0,64.64,64.75,32000.0,65.0,65.0,64.64,64.75,32000.0
2007-05-24 12:30:00,64.81,64.81,64.25,64.51,44600.0,64.81,64.81,64.25,64.51,44600.0
2007-05-24 12:40:00,64.55,64.8,64.37,64.68,42200.0,64.55,64.8,64.37,64.68,42200.0
2007-05-24 12:50:00,64.78,65.03,64.68,65.0,28500.0,64.78,65.03,64.68,65.0,28500.0
2007-05-24 13:00:00,65.09,65.14,64.67,64.76,23600.0,65.09,65.14,64.67,64.76,23600.0
2007-05-24 13:10:00,64.79,65.07,64.66,64.88,16200.0,64.79,65.07,64.66,64.88,16200.0
2007-05-24 13:20:00,64.88,65.08,64.85,64.9,14400.0,64.88,65.08,64.85,64.9,14400.0
2007-05-24 13:30:00,64.9,64.91,64.69,64.72,18000.0,64.9,64.91,64.69,64.72,18000.0
2007-05-24 13:40:00,64.73,64.83,64.67,64.72,7900.0,64.73,64.83,64.67,64.72,7900.0
2007-05-24 13:50:00,64.77,64.97,64.68,64.97,18800.0,64.77,64.97,64.68,64.97,18800.0
2007-05-24 14:00:00,64.94,64.96,64.72,64.74,14800.0,64.94,64.96,64.72,64.74,14800.0
2007-05-24 14:10:00,64.75,64.81,64.44,64.69,39500.0,64.75,64.81,64.44,64.69,39500.0
2007-05-24 14:20:00,64.67,64.83,64.57,64.66,17500.0,64.67,64.83,64.57,64.66,17500.0
2007-05-24 14:30:00,64.63,64.65,64.29,64.38,33600.0,64.63,64.65,64.29,64.38,33600.0
2007-05-24 14:40:00,64.4,64.72,64.39,64.68,21700.0,64.4,64.72,64.39,64.68,21700.0
2007-05-24 14:50:00,64.68,64.68,64.37,64.42,18400.0,64.68,64.68,64.37,64.42,18400.0
2007-05-24 15:00:00,64.42,64.66,64.4,64.62,22500.0,64.42,64.66,64.4,64.62,22500.0
2007-05-24 15:10:00,64.54,64.59,64.4,64.51,33900.0,64.54,64.59,64.4,64.51,33900.0
2007-05-24 15:20:00,64.5,64.95,64.5,64.87,53100.0,64.5,64.95,64.5,64.87,53100.0
2007-05-24 15:30:00,64.87,64.98,64.6,64.6,66800.0,64.87,64.98,64.6,64.6,66800.0
2007-05-24 15:40:00,64.6,64.94,64.59,64.93,60400.0,64.6,64.94,64.59,64.93,60400.0
2007-05-24 15:50:00,64.93,65.0,64.59,65.0,74500.0,64.93,65.0,64.59,65.0,74500.0
2007-05-25 09:30:00,65.56,65.98,65.3,65.53,69000.0,65.56,65.98,65.3,65.53,69000.0
2007-05-25 09:40:00,65.59,65.98,65.45,65.92,55000.0,65.59,65.98,65.45,65.92,55000.0
2007-05-25 09:50:00,65.96,66.15,65.78,66.15,51100.0,65.96,66.15,65.78,66.15,51100.0
2007-05-25 10:00:00,66.13,66.19,65.66,65.93,59400.0,66.13,66.19,65.66,65.93,59400.0
2007-05-25 10:10:00,65.97,66.14,65.85,65.95,27900.0,65.97,66.14,65.85,65.95,27900.0
2007-05-25 10:20:00,65.88,65.94,65.72,65.94,13500.0,65.88,65.94,65.72,65.94,13500.0
2007-05-25 10:30:00,65.93,66.38,65.87,66.36,25300.0,65.93,66.38,65.87,66.36,25300.0
2007-05-25 10:40:00,66.35,66.46,66.22,66.28,33300.0,66.35,66.46,66.22,66.28,33300.0
2007-05-25 10:50:00,66.27,66.37,66.2,66.29,18600.0,66.27,66.37,66.2,66.29,18600.0
2007-05-25 11:00:00,66.3,66.64,66.29,66.52,46100.0,66.3,66.64,66.29,66.52,46100.0
2007-05-25 11:10:00,66.54,66.54,66.27,66.44,22500.0,66.54,66.54,66.27,66.44,22500.0
2007-05-25 11:20:00,66.46,66.46,66.25,66.28,10500.0,66.46,66.46,66.25,66.28,10500.0
2007-05-25 11:30:00,66.32,66.45,66.22,66.34,14200.0,66.32,66.45,66.22,66.34,14200.0
2007-05-25 11:40:00,66.36,66.36,66.24,66.31,7800.0,66.36,66.36,66.24,66.31,7800.0
2007-05-25 11:50:00,66.31,66.37,66.24,66.29,2900.0,66.31,66.37,66.24,66.29,2900.0
2007-05-25 12:00:00,66.26,66.27,65.97,66.13,23400.0,66.26,66.27,65.97,66.13,23400.0
2007-05-25 12:10:00,66.18,66.19,65.8,65.84,26400.0,66.18,66.19,65.8,65.84,26400.0
2007-05-25 12:20:00,65.84,65.95,65.78,65.87,16200.0,65.84,65.95,65.78,65.87,16200.0
2007-05-25 12:30:00,65.82,66.06,65.78,65.94,18100.0,65.82,66.06,65.78,65.94,18100.0
2007-05-25 12:40:00,65.96,66.02,65.92,65.97,3100.0,65.96,66.02,65.92,65.97,3100.0
2007-05-25 12:50:00,65.97,66.04,65.94,65.95,3400.0,65.97,66.04,65.94,65.95,3400.0
2007-05-25 13:00:00,65.93,66.09,65.85,66.08,10200.0,65.93,66.09,65.85,66.08,10200.0
2007-05-25 13:10:00,66.1,66.24,66.07,66.16,12000.0,66.1,66.24,66.07,66.16,12000.0
2007-05-25 13:20:00,66.2,66.33,66.17,66.21,13100.0,66.2,66.33,66.17,66.21,13100.0
2007-05-25 13:30:00,66.2,66.23,66.1,66.1,4600.0,66.2,66.23,66.1,66.1,4600.0
2007-05-25 13:40:00,66.11,66.15,66.02,66.04,4700.0,66.11,66.15,66.02,66.04,4700.0
2007-05-25 13:50:00,66.09,66.17,66.04,66.14,4900.0,66.09,66.17,66.04,66.14,4900.0
2007-05-25 14:00:00,66.15,66.3,66.11,66.22,16300.0,66.15,66.3,66.11,66.22,16300.0
2007-05-25 14:10:00,66.24,66.5,66.23,66.5,22700.0,66.24,66.5,66.23,66.5,22700.0
2007-05-25 14:20:00,66.5,66.58,66.33,66.5,10800.0,66.5,66.58,66.33,66.5,10800.0
2007-05-25 14:30:00,66.43,66.49,66.34,66.42,4600.0,66.43,66.49,66.34,66.42,4600.0
2007-05-25 14:40:00,66.47,66.85,66.46,66.67,32000.0,66.47,66.85,66.46,66.67,32000.0
2007-05-25 14:50:00,66.73,66.73,66.55,66.7,12800.0,66.73,66.73,66.55,66.7,12800.0
2007-05-25 15:00:00,66.7,66.74,66.37,66.37,20900.0,66.7,66.74,66.37,66.37,20900.0
2007-05-25 15:10:00,66.4,66.69,66.28,66.61,46100.0,66.4,66.69,66.28,66.61,46100.0
2007-05-25 15:20:00,66.61,66.65,66.48,66.57,32800.0,66.61,66.65,66.48,66.57,32800.0
2007-05-25 15:30:00,66.56,66.67,66.28,66.38,41900.0,66.56,66.67,66.28,66.38,41900.0
2007-05-25 15:40:00,66.39,66.58,66.3,66.53,41200.0,66.39,66.58,66.3,66.53,41200.0
2007-05-25 15:50:00,66.53,66.75,66.52,66.72,70200.0,66.53,66.75,66.52,66.72,70200.0
2007-05-29 09:30:00,67.1,67.57,65.52,66.22,140600.0,67.1,67.57,65.52,66.22,140600.0
2007-05-29 09:40:00,66.21,66.62,65.96,66.62,51200.0,66.21,66.62,65.96,66.62,51200.0
2007-05-29 09:50:00,66.56,66.73,66.13,66.57,74300.0,66.56,66.73,66.13,66.57,74300.0
2007-05-29 10:00:00,66.65,67.06,66.44,66.45,42800.0,66.65,67.06,66.44,66.45,42800.0
2007-05-29 10:10:00,66.49,66.79,66.4,66.76,31400.0,66.49,66.79,66.4,66.76,31400.0
2007-05-29 10:20:00,66.7,66.97,66.69,66.82,22000.0,66.7,66.97,66.69,66.82,22000.0
2007-05-29 10:30:00,66.8,66.82,66.25,66.37,35600.0,66.8,66.82,66.25,66.37,35600.0
2007-05-29 10:40:00,66.38,66.7,66.38,66.69,23700.0,66.38,66.7,66.38,66.69,23700.0
2007-05-29 10:50:00,66.69,66.79,66.28,66.44,24500.0,66.69,66.79,66.28,66.44,24500.0
2007-05-29 11:00:00,66.44,66.64,66.08,66.18,27400.0,66.44,66.64,66.08,66.18,27400.0
2007-05-29 11:10:00,66.15,66.39,66.08,66.18,22500.0,66.15,66.39,66.08,66.18,22500.0
2007-05-29 11:20:00,66.22,66.35,66.13,66.27,10400.0,66.22,66.35,66.13,66.27,10400.0
2007-05-29 11:30:00,66.31,66.58,66.24,66.29,16400.0,66.31,66.58,66.24,66.29,16400.0
2007-05-29 11:40:00,66.29,66.5,66.26,66.41,13800.0,66.29,66.5,66.26,66.41,13800.0
2007-05-29 11:50:00,66.36,66.42,66.1,66.18,17400.0,66.36,66.42,66.1,66.18,17400.0
2007-05-29 12:00:00,66.12,66.17,65.96,65.99,40600.0,66.12,66.17,65.96,65.99,40600.0
2007-05-29 12:10:00,65.99,65.99,65.5,65.79,57200.0,65.99,65.99,65.5,65.79,57200.0
2007-05-29 12:20:00,65.73,65.87,65.51,65.62,35100.0,65.73,65.87,65.51,65.62,35100.0
2007-05-29 12:30:00,65.56,65.72,65.36,65.62,29200.0,65.56,65.72,65.36,65.62,29200.0
2007-05-29 12:40:00,65.59,65.63,65.55,65.55,6400.0,65.59,65.63,65.55,65.55,6400.0
2007-05-29 12:50:00,65.6,65.97,65.59,65.82,16100.0,65.6,65.97,65.59,65.82,16100.0
2007-05-29 13:00:00,65.86,66.02,65.8,65.97,9100.0,65.86,66.02,65.8,65.97,9100.0
2007-05-29 13:10:00,65.97,66.02,65.78,65.84,15500.0,65.97,66.02,65.78,65.84,15500.0
2007-05-29 13:20:00,65.84,65.9,65.61,65.86,33200.0,65.84,65.9,65.61,65.86,33200.0
2007-05-29 13:30:00,65.83,65.85,65.7,65.71,9200.0,65.83,65.85,65.7,65.71,9200.0
2007-05-29 13:40:00,65.7,65.79,65.67,65.74,7600.0,65.7,65.79,65.67,65.74,7600.0
2007-05-29 13:50:00,65.74,65.9,65.71,65.79,12600.0,65.74,65.9,65.71,65.79,12600.0
2007-05-29 14:00:00,65.78,65.85,65.63,65.8,14200.0,65.78,65.85,65.63,65.8,14200.0
2007-05-29 14:10:00,65.8,65.85,65.7,65.76,26300.0,65.8,65.85,65.7,65.76,26300.0
2007-05-29 14:20:00,65.79,65.88,65.75,65.85,15500.0,65.79,65.88,65.75,65.85,15500.0
2007-05-29 14:30:00,65.82,65.89,65.66,65.8,24400.0,65.82,65.89,65.66,65.8,24400.0
2007-05-29 14:40:00,65.76,65.88,65.75,65.84,16100.0,65.76,65.88,65.75,65.84,16100.0
2007-05-29 14:50:00,65.83,65.91,65.78,65.91,16700.0,65.83,65.91,65.78,65.91,16700.0
2007-05-29 15:00:00,65.9,66.08,65.83,66.03,57300.0,65.9,66.08,65.83,66.03,57300.0
2007-05-29 15:10:00,66.05,66.58,65.97,66.4,43400.0,66.05,66.58,65.97,66.4,43400.0
2007-05-29 15:20:00,66.4,66.43,66.17,66.3,22400.0,66.4,66.43,66.17,66.3,22400.0
2007-05-29 15:30:00,66.31,66.69,66.3,66.53,40000.0,66.31,66.69,66.3,66.53,40000.0
2007-05-29 15:40:00,66.57,66.94,66.53,66.84,42700.0,66.57,66.94,66.53,66.84,42700.0
2007-05-29 15:50:00,66.83,67.17,66.65,67.1,98500.0,66.83,67.17,66.65,67.1,98500.0
2007-05-30 09:30:00,65.95,66.31,65.61,66.0,67100.0,65.95,66.31,65.61,66.0,67100.0
2007-05-30 09:40:00,65.98,66.42,65.87,66.33,46800.0,65.98,66.42,65.87,66.33,46800.0
2007-05-30 09:50:00,66.34,66.35,65.75,66.15,66500.0,66.34,66.35,65.75,66.15,66500.0
2007-05-30 10:00:00,66.15,66.21,65.88,66.0,55800.0,66.15,66.21,65.88,66.0,55800.0
2007-05-30 10:10:00,66.07,66.16,65.92,66.0,61100.0,66.07,66.16,65.92,66.0,61100.0
2007-05-30 10:20:00,66.01,66.02,65.62,65.68,64900.0,66.01,66.02,65.62,65.68,64900.0
2007-05-30 10:30:00,65.74,65.99,65.4,65.49,45900.0,65.74,65.99,65.4,65.49,45900.0
2007-05-30 10:40:00,65.45,65.86,65.39,65.76,46800.0,65.45,65.86,65.39,65.76,46800.0
2007-05-30 10:50:00,65.76,65.94,65.71,65.84,20300.0,65.76,65.94,65.71,65.84,20300.0
2007-05-30 11:00:00,65.83,66.08,65.81,66.02,28500.0,65.83,66.08,65.81,66.02,28500.0
2007-05-30 11:10:00,66.03,66.05,65.89,65.99,38000.0,66.03,66.05,65.89,65.99,38000.0
2007-05-30 11:20:00,66.04,66.38,66.0,66.29,33800.0,66.04,66.38,66.0,66.29,33800.0
2007-05-30 11:30:00,66.3,66.36,66.2,66.27,15200.0,66.3,66.36,66.2,66.27,15200.0
2007-05-30 11:40:00,66.29,66.71,66.25,66.32,59100.0,66.29,66.71,66.25,66.32,59100.0
2007-05-30 11:50:00,66.29,66.51,66.29,66.41,10100.0,66.29,66.51,66.29,66.41,10100.0
2007-05-30 12:00:00,66.41,66.61,66.41,66.41,9300.0,66.41,66.61,66.41,66.41,9300.0
2007-05-30 12:10:00,66.42,66.56,66.38,66.56,5200.0,66.42,66.56,66.38,66.56,5200.0
2007-05-30 12:20:00,66.59,66.99,66.58,66.95,22600.0,66.59,66.99,66.58,66.95,22600.0
2007-05-30 12:30:00,66.95,66.95,66.66,66.68,18800.0,66.95,66.95,66.66,66.68,18800.0
2007-05-30 12:40:00,66.75,66.86,66.74,66.82,4800.0,66.75,66.86,66.74,66.82,4800.0
2007-05-30 12:50:00,66.9,66.99,66.8,66.87,8200.0,66.9,66.99,66.8,66.87,8200.0
2007-05-30 13:00:00,66.84,66.97,66.84,66.93,12000.0,66.84,66.97,66.84,66.93,12000.0
2007-05-30 13:10:00,66.9,66.94,66.82,66.93,10700.0,66.9,66.94,66.82,66.93,10700.0
2007-05-30 13:20:00,66.96,66.97,66.79,66.79,7700.0,66.96,66.97,66.79,66.79,7700.0
2007-05-30 13:30:00,66.8,66.82,66.1,66.14,39900.0,66.8,66.82,66.1,66.14,39900.0
2007-05-30 13:40:00,66.17,66.42,66.15,66.32,12700.0,66.17,66.42,66.15,66.32,12700.0
2007-05-30 13:50:00,66.32,66.53,66.23,66.44,9000.0,66.32,66.53,66.23,66.44,9000.0
2007-05-30 14:00:00,66.39,66.49,66.17,66.36,27200.0,66.39,66.49,66.17,66.36,27200.0
2007-05-30 14:10:00,66.39,66.63,66.34,66.49,10000.0,66.39,66.63,66.34,66.49,10000.0
2007-05-30 14:20:00,66.45,66.75,66.27,66.69,9000.0,66.45,66.75,66.27,66.69,9000.0
2007-05-30 14:30:00,66.74,66.89,66.57,66.74,15900.0,66.74,66.89,66.57,66.74,15900.0
2007-05-30 14:40:00,66.8,66.88,66.69,66.75,24500.0,66.8,66.88,66.69,66.75,24500.0
2007-05-30 14:50:00,66.73,66.91,66.73,66.91,5700.0,66.73,66.91,66.73,66.91,5700.0
2007-05-30 15:00:00,66.85,66.92,66.77,66.88,17600.0,66.85,66.92,66.77,66.88,17600.0
2007-05-30 15:10:00,66.88,67.39,66.84,67.28,80500.0,66.88,67.39,66.84,67.28,80500.0
2007-05-30 15:20:00,67.28,67.6,67.16,67.49,60500.0,67.28,67.6,67.16,67.49,60500.0
2007-05-30 15:30:00,67.5,68.4,67.5,68.3,152400.0,67.5,68.4,67.5,68.3,152400.0
2007-05-30 15:40:00,68.3,68.5,68.06,68.2,79400.0,68.3,68.5,68.06,68.2,79400.0
2007-05-30 15:50:00,68.23,68.5,68.2,68.27,113300.0,68.23,68.5,68.2,68.27,113300.0
2007-05-31 09:30:00,68.76,69.11,68.17,68.37,87400.0,68.76,69.11,68.17,68.37,87400.0
2007-05-31 09:40:00,68.28,68.7,68.01,68.03,33400.0,68.28,68.7,68.01,68.03,33400.0
2007-05-31 09:50:00,68.03,68.03,67.11,67.38,86800.0,68.03,68.03,67.11,67.38,86800.0
2007-05-31 10:00:00,67.4,67.98,67.37,67.92,29600.0,67.4,67.98,67.37,67.92,29600.0
2007-05-31 10:10:00,67.9,67.97,67.41,67.59,23100.0,67.9,67.97,67.41,67.59,23100.0
2007-05-31 10:20:00,67.6,67.89,67.41,67.63,28300.0,67.6,67.89,67.41,67.63,28300.0
2007-05-31 10:30:00,67.65,67.65,67.36,67.43,19700.0,67.65,67.65,67.36,67.43,19700.0
2007-05-31 10:40:00,67.43,67.77,67.33,67.38,42400.0,67.43,67.77,67.33,67.38,42400.0
2007-05-31 10:50:00,67.45,67.55,67.37,67.42,15600.0,67.45,67.55,67.37,67.42,15600.0
2007-05-31 11:00:00,67.44,67.44,67.03,67.21,47900.0,67.44,67.44,67.03,67.21,47900.0
2007-05-31 11:10:00,67.24,67.29,66.98,67.2,65100.0,67.24,67.29,66.98,67.2,65100.0
2007-05-31 11:20:00,67.2,67.39,67.15,67.19,31900.0,67.2,67.39,67.15,67.19,31900.0
2007-05-31 11:30:00,67.2,67.48,67.2,67.39,23600.0,67.2,67.48,67.2,67.39,23600.0
2007-05-31 11:40:00,67.36,67.5,67.26,67.4,17800.0,67.36,67.5,67.26,67.4,17800.0
2007-05-31 11:50:00,67.39,67.49,67.26,67.43,12700.0,67.39,67.49,67.26,67.43,12700.0
2007-05-31 12:00:00,67.41,67.46,67.3,67.38,13500.0,67.41,67.46,67.3,67.38,13500.0
2007-05-31 12:10:00,67.37,67.7,67.35,67.58,31900.0,67.37,67.7,67.35,67.58,31900.0
2007-05-31 12:20:00,67.57,67.65,67.52,67.53,18600.0,67.57,67.65,67.52,67.53,18600.0
2007-05-31 12:30:00,67.54,67.56,67.42,67.51,6900.0,67.54,67.56,67.42,67.51,6900.0
2007-05-31 12:40:00,67.56,67.6,67.49,67.54,14600.0,67.56,67.6,67.49,67.54,14600.0
2007-05-31 12:50:00,67.57,67.95,67.57,67.8,47300.0,67.57,67.95,67.57,67.8,47300.0
2007-05-31 13:00:00,67.8,67.86,67.7,67.72,14200.0,67.8,67.86,67.7,67.72,14200.0
2007-05-31 13:10:00,67.71,67.77,67.49,67.58,33500.0,67.71,67.77,67.49,67.58,33500.0
2007-05-31 13:20:00,67.56,67.56,67.12,67.26,50400.0,67.56,67.56,67.12,67.26,50400.0
2007-05-31 13:30:00,67.25,67.45,67.25,67.32,32600.0,67.25,67.45,67.25,67.32,32600.0
2007-05-31 13:40:00,67.35,67.47,67.24,67.47,18200.0,67.35,67.47,67.24,67.47,18200.0
2007-05-31 13:50:00,67.48,67.75,67.48,67.74,12600.0,67.48,67.75,67.48,67.74,12600.0
2007-05-31 14:00:00,67.74,67.74,67.47,67.67,19600.0,67.74,67.74,67.47,67.67,19600.0
2007-05-31 14:10:00,67.67,67.77,67.41,67.41,14800.0,67.67,67.77,67.41,67.41,14800.0
2007-05-31 14:20:00,67.41,67.7,67.41,67.58,24900.0,67.41,67.7,67.41,67.58,24900.0
2007-05-31 14:30:00,67.61,67.74,67.55,67.6,11100.0,67.61,67.74,67.55,67.6,11100.0
2007-05-31 14:40:00,67.56,67.56,67.43,67.48,15500.0,67.56,67.56,67.43,67.48,15500.0
2007-05-31 14:50:00,67.48,67.59,67.3,67.3,21600.0,67.48,67.59,67.3,67.3,21600.0
2007-05-31 15:00:00,67.3,67.33,67.1,67.18,29900.0,67.3,67.33,67.1,67.18,29900.0
2007-05-31 15:10:00,67.15,67.34,67.08,67.11,29500.0,67.15,67.34,67.08,67.11,29500.0
2007-05-31 15:20:00,67.11,67.63,67.09,67.42,117500.0,67.11,67.63,67.09,67.42,117500.0
2007-05-31 15:30:00,67.42,68.61,67.22,68.61,332000.0,67.42,68.61,67.22,68.61,332000.0
2007-05-31 15:40:00,68.59,68.61,67.75,68.46,111800.0,68.59,68.61,67.75,68.46,111800.0
2007-05-31 15:50:00,68.5,68.55,67.76,68.03,91400.0,68.5,68.55,67.76,68.03,91400.0
2007-06-01 09:30:00,68.55,68.64,68.09,68.28,20800.0,68.55,68.64,68.09,68.28,20800.0
2007-06-01 09:40:00,68.2,68.29,67.56,67.65,46700.0,68.2,68.29,67.56,67.65,46700.0
2007-06-01 09:50:00,67.65,67.94,67.65,67.83,15800.0,67.65,67.94,67.65,67.83,15800.0
2007-06-01 10:00:00,67.8,68.17,67.8,67.85,20400.0,67.8,68.17,67.8,67.85,20400.0
2007-06-01 10:10:00,67.87,68.3,67.78,68.28,23000.0,67.87,68.3,67.78,68.28,23000.0
2007-06-01 10:20:00,68.27,68.5,67.9,67.95,47300.0,68.27,68.5,67.9,67.95,47300.0
2007-06-01 10:30:00,67.9,67.96,67.8,67.93,29000.0,67.9,67.96,67.8,67.93,29000.0
2007-06-01 10:40:00,67.95,67.95,67.85,67.89,19700.0,67.95,67.95,67.85,67.89,19700.0
2007-06-01 10:50:00,67.93,67.97,67.8,67.9,18200.0,67.93,67.97,67.8,67.9,18200.0
2007-06-01 11:00:00,67.9,68.14,67.89,68.1,20600.0,67.9,68.14,67.89,68.1,20600.0
2007-06-01 11:10:00,68.14,68.14,67.84,67.89,28300.0,68.14,68.14,67.84,67.89,28300.0
2007-06-01 11:20:00,67.92,67.92,67.5,67.61,32800.0,67.92,67.92,67.5,67.61,32800.0
2007-06-01 11:30:00,67.58,67.74,67.52,67.69,16200.0,67.58,67.74,67.52,67.69,16200.0
2007-06-01 11:40:00,67.71,67.93,67.69,67.82,4900.0,67.71,67.93,67.69,67.82,4900.0
2007-06-01 11:50:00,67.85,67.86,67.63,67.67,11300.0,67.85,67.86,67.63,67.67,11300.0
2007-06-01 12:00:00,67.71,67.86,67.71,67.76,18400.0,67.71,67.86,67.71,67.76,18400.0
2007-06-01 12:10:00,67.75,67.87,67.65,67.87,18600.0,67.75,67.87,67.65,67.87,18600.0
2007-06-01 12:20:00,67.89,67.97,67.6,67.74,27100.0,67.89,67.97,67.6,67.74,27100.0
2007-06-01 12:30:00,67.7,67.74,67.52,67.61,10200.0,67.7,67.74,67.52,67.61,10200.0
2007-06-01 12:40:00,67.62,67.68,67.33,67.47,15900.0,67.62,67.68,67.33,67.47,15900.0
2007-06-01 12:50:00,67.51,67.53,67.43,67.5,5500.0,67.51,67.53,67.43,67.5,5500.0
2007-06-01 13:00:00,67.51,67.72,67.51,67.65,10200.0,67.51,67.72,67.51,67.65,10200.0
2007-06-01 13:10:00,67.65,67.89,67.6,67.89,7500.0,67.65,67.89,67.6,67.89,7500.0
2007-06-01 13:20:00,67.88,67.94,67.81,67.92,7800.0,67.88,67.94,67.81,67.92,7800.0
2007-06-01 13:30:00,67.94,67.95,67.88,67.93,5900.0,67.94,67.95,67.88,67.93,5900.0
2007-06-01 13:40:00,67.9,68.13,67.88,68.02,13000.0,67.9,68.13,67.88,68.02,13000.0
2007-06-01 13:50:00,68.01,68.11,67.91,68.05,7100.0,68.01,68.11,67.91,68.05,7100.0
2007-06-01 14:00:00,68.05,68.14,68.01,68.03,5300.0,68.05,68.14,68.01,68.03,5300.0
2007-06-01 14:10:00,68.01,68.1,67.91,67.96,5500.0,68.01,68.1,67.91,67.96,5500.0
2007-06-01 14:20:00,67.92,68.04,67.88,68.04,13600.0,67.92,68.04,67.88,68.04,13600.0
2007-06-01 14:30:00,68.02,68.18,67.99,68.1,6700.0,68.02,68.18,67.99,68.1,6700.0
2007-06-01 14:40:00,68.15,68.23,68.06,68.22,4900.0,68.15,68.23,68.06,68.22,4900.0
2007-06-01 14:50:00,68.2,68.21,68.12,68.19,10400.0,68.2,68.21,68.12,68.19,10400.0
2007-06-01 15:00:00,68.2,68.2,67.99,68.06,13700.0,68.2,68.2,67.99,68.06,13700.0
2007-06-01 15:10:00,68.05,68.06,67.88,68.04,13700.0,68.05,68.06,67.88,68.04,13700.0
2007-06-01 15:20:00,68.05,68.15,68.04,68.06,20800.0,68.05,68.15,68.04,68.06,20800.0
2007-06-01 15:30:00,68.06,68.28,68.0,68.25,16400.0,68.06,68.28,68.0,68.25,16400.0
2007-06-01 15:40:00,68.25,68.33,68.04,68.06,28800.0,68.25,68.33,68.04,68.06,28800.0
2007-06-01 15:50:00,68.07,68.27,68.07,68.17,41800.0,68.07,68.27,68.07,68.17,41800.0
2007-06-04 09:30:00,67.34,67.99,67.22,67.6,53700.0,67.34,67.99,67.22,67.6,53700.0
2007-06-04 09:40:00,67.72,68.32,67.55,68.32,39700.0,67.72,68.32,67.55,68.32,39700.0
2007-06-04 09:50:00,68.39,68.63,68.19,68.31,22500.0,68.39,68.63,68.19,68.31,22500.0
2007-06-04 10:00:00,68.22,68.62,68.15,68.44,20200.0,68.22,68.62,68.15,68.44,20200.0
2007-06-04 10:10:00,68.44,68.5,68.01,68.07,16700.0,68.44,68.5,68.01,68.07,16700.0
2007-06-04 10:20:00,68.01,68.49,68.01,68.49,6500.0,68.01,68.49,68.01,68.49,6500.0
2007-06-04 10:30:00,68.41,68.48,68.21,68.25,7600.0,68.41,68.48,68.21,68.25,7600.0
2007-06-04 10:40:00,68.24,68.24,67.94,67.95,30900.0,68.24,68.24,67.94,67.95,30900.0
2007-06-04 10:50:00,67.95,68.35,67.88,68.28,21500.0,67.95,68.35,67.88,68.28,21500.0
2007-06-04 11:00:00,68.27,68.48,68.23,68.44,7700.0,68.27,68.48,68.23,68.44,7700.0
2007-06-04 11:10:00,68.46,68.75,68.4,68.54,17800.0,68.46,68.75,68.4,68.54,17800.0
2007-06-04 11:20:00,68.51,68.75,68.44,68.7,18000.0,68.51,68.75,68.44,68.7,18000.0
2007-06-04 11:30:00,68.71,69.65,68.67,69.49,67400.0,68.71,69.65,68.67,69.49,67400.0
2007-06-04 11:40:00,69.49,69.89,69.38,69.59,54500.0,69.49,69.89,69.38,69.59,54500.0
2007-06-04 11:50:00,69.6,69.6,69.15,69.17,30000.0,69.6,69.6,69.15,69.17,30000.0
2007-06-04 12:00:00,69.17,69.23,68.87,69.15,22600.0,69.17,69.23,68.87,69.15,22600.0
2007-06-04 12:10:00,69.16,69.16,68.88,68.91,16700.0,69.16,69.16,68.88,68.91,16700.0
2007-06-04 12:20:00,68.97,69.12,68.9,69.12,20000.0,68.97,69.12,68.9,69.12,20000.0
2007-06-04 12:30:00,69.11,69.18,69.0,69.18,7300.0,69.11,69.18,69.0,69.18,7300.0
2007-06-04 12:40:00,69.2,69.2,69.08,69.1,11700.0,69.2,69.2,69.08,69.1,11700.0
2007-06-04 12:50:00,69.1,69.13,68.95,69.0,16400.0,69.1,69.13,68.95,69.0,16400.0
2007-06-04 13:00:00,68.94,69.06,68.94,68.96,8300.0,68.94,69.06,68.94,68.96,8300.0
2007-06-04 13:10:00,68.95,68.97,68.65,68.65,8700.0,68.95,68.97,68.65,68.65,8700.0
2007-06-04 13:20:00,68.65,68.89,68.5,68.78,31600.0,68.65,68.89,68.5,68.78,31600.0
2007-06-04 13:30:00,68.79,68.98,68.74,68.92,11200.0,68.79,68.98,68.74,68.92,11200.0
2007-06-04 13:40:00,68.92,68.98,68.87,68.96,5200.0,68.92,68.98,68.87,68.96,5200.0
2007-06-04 13:50:00,68.97,69.09,68.84,68.9,7500.0,68.97,69.09,68.84,68.9,7500.0
2007-06-04 14:00:00,68.89,69.04,68.85,68.97,9800.0,68.89,69.04,68.85,68.97,9800.0
2007-06-04 14:10:00,68.97,69.02,68.84,68.86,11400.0,68.97,69.02,68.84,68.86,11400.0
2007-06-04 14:20:00,68.87,68.93,68.77,68.85,4800.0,68.87,68.93,68.77,68.85,4800.0
2007-06-04 14:30:00,68.85,68.97,68.64,68.91,17100.0,68.85,68.97,68.64,68.91,17100.0
2007-06-04 14:40:00,68.95,69.03,68.84,69.01,22700.0,68.95,69.03,68.84,69.01,22700.0
2007-06-04 14:50:00,68.99,69.08,68.94,69.01,11100.0,68.99,69.08,68.94,69.01,11100.0
2007-06-04 15:00:00,68.99,69.02,68.89,68.96,20000.0,68.99,69.02,68.89,68.96,20000.0
2007-06-04 15:10:00,68.95,69.02,68.13,68.68,221500.0,68.95,69.02,68.13,68.68,221500.0
2007-06-04 15:20:00,68.7,69.03,68.44,68.59,55000.0,68.7,69.03,68.44,68.59,55000.0
2007-06-04 15:30:00,68.58,68.67,68.38,68.67,41300.0,68.58,68.67,68.38,68.67,41300.0
2007-06-04 15:40:00,68.72,68.8,68.51,68.77,47900.0,68.72,68.8,68.51,68.77,47900.0
2007-06-04 15:50:00,68.77,68.87,68.56,68.73,73600.0,68.77,68.87,68.56,68.73,73600.0
2007-06-05 09:30:00,68.74,68.98,68.32,68.79,48700.0,68.74,68.98,68.32,68.79,48700.0
2007-06-05 09:40:00,68.68,69.65,68.65,69.02,52700.0,68.68,69.65,68.65,69.02,52700.0
2007-06-05 09:50:00,69.11,69.2,68.58,69.09,27200.0,69.11,69.2,68.58,69.09,27200.0
2007-06-05 10:00:00,69.17,69.19,68.76,68.97,34700.0,69.17,69.19,68.76,68.97,34700.0
2007-06-05 10:10:00,69.12,69.12,68.69,68.69,17400.0,69.12,69.12,68.69,68.69,17400.0
2007-06-05 10:20:00,68.69,68.87,68.43,68.78,20600.0,68.69,68.87,68.43,68.78,20600.0
2007-06-05 10:30:00,68.76,68.92,68.56,68.9,17900.0,68.76,68.92,68.56,68.9,17900.0
2007-06-05 10:40:00,68.83,69.22,68.6,68.92,20800.0,68.83,69.22,68.6,68.92,20800.0
2007-06-05 10:50:00,68.99,69.28,68.92,69.15,10700.0,68.99,69.28,68.92,69.15,10700.0
2007-06-05 11:00:00,69.14,69.18,68.95,69.06,10300.0,69.14,69.18,68.95,69.06,10300.0
2007-06-05 11:10:00,69.08,69.14,68.99,69.1,9300.0,69.08,69.14,68.99,69.1,9300.0
2007-06-05 11:20:00,69.12,69.18,68.95,69.13,12800.0,69.12,69.18,68.95,69.13,12800.0
2007-06-05 11:30:00,69.12,69.33,69.07,69.22,25600.0,69.12,69.33,69.07,69.22,25600.0
2007-06-05 11:40:00,69.27,69.32,68.95,69.02,17900.0,69.27,69.32,68.95,69.02,17900.0
2007-06-05 11:50:00,68.95,69.14,68.91,69.0,9600.0,68.95,69.14,68.91,69.0,9600.0
2007-06-05 12:00:00,69.0,69.07,68.79,68.93,18100.0,69.0,69.07,68.79,68.93,18100.0
2007-06-05 12:10:00,68.93,68.93,68.6,68.65,25900.0,68.93,68.93,68.6,68.65,25900.0
2007-06-05 12:20:00,68.66,68.79,68.4,68.52,21400.0,68.66,68.79,68.4,68.52,21400.0
2007-06-05 12:30:00,68.55,69.0,68.55,68.85,18500.0,68.55,69.0,68.55,68.85,18500.0
2007-06-05 12:40:00,68.85,68.96,68.66,68.86,11600.0,68.85,68.96,68.66,68.86,11600.0
2007-06-05 12:50:00,68.85,69.13,68.85,69.13,14200.0,68.85,69.13,68.85,69.13,14200.0
2007-06-05 13:00:00,69.1,69.5,69.09,69.47,27400.0,69.1,69.5,69.09,69.47,27400.0
2007-06-05 13:10:00,69.43,69.47,69.16,69.17,20100.0,69.43,69.47,69.16,69.17,20100.0
2007-06-05 13:20:00,69.19,69.58,69.18,69.49,31900.0,69.19,69.58,69.18,69.49,31900.0
2007-06-05 13:30:00,69.42,69.62,69.4,69.53,14200.0,69.42,69.62,69.4,69.53,14200.0
2007-06-05 13:40:00,69.56,69.6,69.29,69.5,18200.0,69.56,69.6,69.29,69.5,18200.0
2007-06-05 13:50:00,69.5,70.04,69.47,70.04,91300.0,69.5,70.04,69.47,70.04,91300.0
2007-06-05 14:00:00,70.03,70.72,69.98,70.04,84100.0,70.03,70.72,69.98,70.04,84100.0
2007-06-05 14:10:00,70.04,70.04,69.78,69.96,29400.0,70.04,70.04,69.78,69.96,29400.0
2007-06-05 14:20:00,69.91,70.2,69.91,70.0,48500.0,69.91,70.2,69.91,70.0,48500.0
2007-06-05 14:30:00,70.0,70.1,69.77,69.83,34800.0,70.0,70.1,69.77,69.83,34800.0
2007-06-05 14:40:00,69.83,70.0,69.79,69.99,21700.0,69.83,70.0,69.79,69.99,21700.0
2007-06-05 14:50:00,69.97,70.05,69.92,70.04,17300.0,69.97,70.05,69.92,70.04,17300.0
2007-06-05 15:00:00,70.04,70.19,70.02,70.08,32900.0,70.04,70.19,70.02,70.08,32900.0
2007-06-05 15:10:00,70.07,70.44,70.07,70.4,37600.0,70.07,70.44,70.07,70.4,37600.0
2007-06-05 15:20:00,70.4,70.8,70.35,70.65,83100.0,70.4,70.8,70.35,70.65,83100.0
2007-06-05 15:30:00,70.65,71.24,70.65,70.9,135400.0,70.65,71.24,70.65,70.9,135400.0
2007-06-05 15:40:00,70.94,71.75,70.9,71.75,110000.0,70.94,71.75,70.9,71.75,110000.0
2007-06-05 15:50:00,71.76,71.85,71.54,71.83,313200.0,71.76,71.85,71.54,71.83,313200.0
2007-06-06 09:30:00,71.5,73.26,71.17,72.66,237300.0,71.5,73.26,71.17,72.66,237300.0
2007-06-06 09:40:00,72.62,72.97,72.03,72.25,76900.0,72.62,72.97,72.03,72.25,76900.0
2007-06-06 09:50:00,72.33,72.95,72.11,72.4,111600.0,72.33,72.95,72.11,72.4,111600.0
2007-06-06 10:00:00,72.4,72.44,70.79,70.83,165200.0,72.4,72.44,70.79,70.83,165200.0
2007-06-06 10:10:00,70.86,71.13,70.52,70.91,74300.0,70.86,71.13,70.52,70.91,74300.0
2007-06-06 10:20:00,70.89,71.24,70.57,70.59,45500.0,70.89,71.24,70.57,70.59,45500.0
2007-06-06 10:30:00,70.61,71.18,70.52,70.64,50000.0,70.61,71.18,70.52,70.64,50000.0
2007-06-06 10:40:00,70.63,71.08,70.57,71.01,27500.0,70.63,71.08,70.57,71.01,27500.0
2007-06-06 10:50:00,71.04,71.05,70.05,70.2,61900.0,71.04,71.05,70.05,70.2,61900.0
2007-06-06 11:00:00,70.21,70.69,70.16,70.65,53500.0,70.21,70.69,70.16,70.65,53500.0
2007-06-06 11:10:00,70.61,70.78,70.41,70.52,23500.0,70.61,70.78,70.41,70.52,23500.0
2007-06-06 11:20:00,70.52,70.65,70.52,70.53,12000.0,70.52,70.65,70.52,70.53,12000.0
2007-06-06 11:30:00,70.5,70.53,70.31,70.31,17000.0,70.5,70.53,70.31,70.31,17000.0
2007-06-06 11:40:00,70.32,70.38,70.15,70.31,34900.0,70.32,70.38,70.15,70.31,34900.0
2007-06-06 11:50:00,70.31,70.38,70.22,70.24,18100.0,70.31,70.38,70.22,70.24,18100.0
2007-06-06 12:00:00,70.22,70.68,70.22,70.57,17900.0,70.22,70.68,70.22,70.57,17900.0
2007-06-06 12:10:00,70.6,70.73,70.31,70.73,12800.0,70.6,70.73,70.31,70.73,12800.0
2007-06-06 12:20:00,70.72,71.05,70.62,70.99,32600.0,70.72,71.05,70.62,70.99,32600.0
2007-06-06 12:30:00,71.0,71.34,70.84,70.96,55200.0,71.0,71.34,70.84,70.96,55200.0
2007-06-06 12:40:00,70.99,70.99,70.84,70.87,21900.0,70.99,70.99,70.84,70.87,21900.0
2007-06-06 12:50:00,70.87,71.14,70.87,71.11,15400.0,70.87,71.14,70.87,71.11,15400.0
2007-06-06 13:00:00,71.13,71.25,70.85,70.9,20600.0,71.13,71.25,70.85,70.9,20600.0
2007-06-06 13:10:00,70.9,70.96,70.49,70.6,59900.0,70.9,70.96,70.49,70.6,59900.0
2007-06-06 13:20:00,70.58,70.58,70.27,70.46,18500.0,70.58,70.58,70.27,70.46,18500.0
2007-06-06 13:30:00,70.45,70.85,70.44,70.76,9600.0,70.45,70.85,70.44,70.76,9600.0
2007-06-06 13:40:00,70.76,70.89,70.75,70.75,13300.0,70.76,70.89,70.75,70.75,13300.0
2007-06-06 13:50:00,70.77,70.87,70.64,70.82,12700.0,70.77,70.87,70.64,70.82,12700.0
2007-06-06 14:00:00,70.82,71.28,70.81,71.17,29600.0,70.82,71.28,70.81,71.17,29600.0
2007-06-06 14:10:00,71.15,71.26,71.07,71.1,19400.0,71.15,71.26,71.07,71.1,19400.0
2007-06-06 14:20:00,71.1,71.59,70.78,71.26,66000.0,71.1,71.59,70.78,71.26,66000.0
2007-06-06 14:30:00,71.21,71.58,71.2,71.46,31100.0,71.21,71.58,71.2,71.46,31100.0
2007-06-06 14:40:00,71.46,71.75,71.46,71.59,28000.0,71.46,71.75,71.46,71.59,28000.0
2007-06-06 14:50:00,71.65,72.11,71.52,72.03,39200.0,71.65,72.11,71.52,72.03,39200.0
2007-06-06 15:00:00,72.07,72.07,71.53,71.59,38900.0,72.07,72.07,71.53,71.59,38900.0
2007-06-06 15:10:00,71.6,71.96,71.35,71.87,39800.0,71.6,71.96,71.35,71.87,39800.0
2007-06-06 15:20:00,71.87,72.25,71.87,72.01,63100.0,71.87,72.25,71.87,72.01,63100.0
2007-06-06 15:30:00,71.99,72.0,71.56,71.56,51500.0,71.99,72.0,71.56,71.56,51500.0
2007-06-06 15:40:00,71.55,71.81,71.41,71.74,64900.0,71.55,71.81,71.41,71.74,64900.0
2007-06-06 15:50:00,71.74,71.74,71.14,71.27,114900.0,71.74,71.74,71.14,71.27,114900.0
2007-06-07 09:30:00,71.71,71.82,70.53,71.24,59100.0,71.71,71.82,70.53,71.24,59100.0
2007-06-07 09:40:00,71.25,72.03,71.22,71.79,55700.0,71.25,72.03,71.22,71.79,55700.0
2007-06-07 09:50:00,71.8,71.88,71.3,71.36,32700.0,71.8,71.88,71.3,71.36,32700.0
2007-06-07 10:00:00,71.33,71.53,70.9,71.17,44900.0,71.33,71.53,70.9,71.17,44900.0
2007-06-07 10:10:00,71.11,71.21,70.78,70.87,26100.0,71.11,71.21,70.78,70.87,26100.0
2007-06-07 10:20:00,70.88,71.13,70.82,71.02,21500.0,70.88,71.13,70.82,71.02,21500.0
2007-06-07 10:30:00,71.05,71.49,70.95,71.07,32400.0,71.05,71.49,70.95,71.07,32400.0
2007-06-07 10:40:00,71.06,71.06,70.7,70.83,32200.0,71.06,71.06,70.7,70.83,32200.0
2007-06-07 10:50:00,70.81,70.94,70.64,70.93,41300.0,70.81,70.94,70.64,70.93,41300.0
2007-06-07 11:00:00,70.89,71.18,70.65,70.73,43000.0,70.89,71.18,70.65,70.73,43000.0
2007-06-07 11:10:00,70.68,70.94,70.5,70.78,30000.0,70.68,70.94,70.5,70.78,30000.0
2007-06-07 11:20:00,70.75,71.31,70.7,71.14,23600.0,70.75,71.31,70.7,71.14,23600.0
2007-06-07 11:30:00,71.14,71.38,70.94,71.14,10800.0,71.14,71.38,70.94,71.14,10800.0
2007-06-07 11:40:00,71.13,71.19,70.8,71.12,15600.0,71.13,71.19,70.8,71.12,15600.0
2007-06-07 11:50:00,71.12,71.26,71.02,71.18,8000.0,71.12,71.26,71.02,71.18,8000.0
2007-06-07 12:00:00,71.11,71.18,70.77,70.77,17000.0,71.11,71.18,70.77,70.77,17000.0
2007-06-07 12:10:00,70.78,71.18,70.75,71.0,24900.0,70.78,71.18,70.75,71.0,24900.0
2007-06-07 12:20:00,71.06,71.3,71.06,71.28,7600.0,71.06,71.3,71.06,71.28,7600.0
2007-06-07 12:30:00,71.3,71.3,70.94,70.94,18500.0,71.3,71.3,70.94,70.94,18500.0
2007-06-07 12:40:00,70.98,70.98,70.64,70.68,26300.0,70.98,70.98,70.64,70.68,26300.0
2007-06-07 12:50:00,70.66,70.71,70.51,70.69,31400.0,70.66,70.71,70.51,70.69,31400.0
2007-06-07 13:00:00,70.71,70.95,70.71,70.93,19200.0,70.71,70.95,70.71,70.93,19200.0
2007-06-07 13:10:00,70.92,70.92,70.67,70.69,17500.0,70.92,70.92,70.67,70.69,17500.0
2007-06-07 13:20:00,70.69,70.73,70.66,70.7,14100.0,70.69,70.73,70.66,70.7,14100.0
2007-06-07 13:30:00,70.67,70.68,69.82,69.88,73500.0,70.67,70.68,69.82,69.88,73500.0
2007-06-07 13:40:00,69.81,69.89,69.51,69.87,30900.0,69.81,69.89,69.51,69.87,30900.0
2007-06-07 13:50:00,69.88,70.17,69.77,70.15,20200.0,69.88,70.17,69.77,70.15,20200.0
2007-06-07 14:00:00,70.14,70.14,69.69,69.69,32600.0,70.14,70.14,69.69,69.69,32600.0
2007-06-07 14:10:00,69.7,69.81,69.42,69.78,35300.0,69.7,69.81,69.42,69.78,35300.0
2007-06-07 14:20:00,69.81,70.18,69.61,69.89,43300.0,69.81,70.18,69.61,69.89,43300.0
2007-06-07 14:30:00,69.91,70.19,69.91,70.19,15100.0,69.91,70.19,69.91,70.19,15100.0
2007-06-07 14:40:00,70.25,70.64,70.24,70.43,19300.0,70.25,70.64,70.24,70.43,19300.0
2007-06-07 14:50:00,70.42,70.56,70.38,70.5,11900.0,70.42,70.56,70.38,70.5,11900.0
2007-06-07 15:00:00,70.51,70.68,70.24,70.6,18200.0,70.51,70.68,70.24,70.6,18200.0
2007-06-07 15:10:00,70.61,70.86,70.52,70.71,26400.0,70.61,70.86,70.52,70.71,26400.0
2007-06-07 15:20:00,70.69,70.8,70.52,70.54,23500.0,70.69,70.8,70.52,70.54,23500.0
2007-06-07 15:30:00,70.56,70.61,70.28,70.3,23700.0,70.56,70.61,70.28,70.3,23700.0
2007-06-07 15:40:00,70.28,70.55,70.16,70.48,59400.0,70.28,70.55,70.16,70.48,59400.0
2007-06-07 15:50:00,70.49,70.56,70.3,70.54,159100.0,70.49,70.56,70.3,70.54,159100.0
2007-06-08 09:30:00,70.25,71.43,69.75,69.84,127200.0,70.25,71.43,69.75,69.84,127200.0
2007-06-08 09:40:00,69.84,71.21,69.79,71.04,63500.0,69.84,71.21,69.79,71.04,63500.0
2007-06-08 09:50:00,71.1,71.25,70.77,71.25,52800.0,71.1,71.25,70.77,71.25,52800.0
2007-06-08 10:00:00,71.13,71.2,70.89,70.95,22200.0,71.13,71.2,70.89,70.95,22200.0
2007-06-08 10:10:00,70.92,70.98,70.52,70.65,27900.0,70.92,70.98,70.52,70.65,27900.0
2007-06-08 10:20:00,70.64,70.64,70.1,70.26,21900.0,70.64,70.64,70.1,70.26,21900.0
2007-06-08 10:30:00,70.27,70.45,69.93,70.11,28600.0,70.27,70.45,69.93,70.11,28600.0
2007-06-08 10:40:00,70.22,70.5,70.17,70.39,10200.0,70.22,70.5,70.17,70.39,10200.0
2007-06-08 10:50:00,70.44,70.46,70.11,70.32,6100.0,70.44,70.46,70.11,70.32,6100.0
2007-06-08 11:00:00,70.32,70.32,69.78,70.19,25000.0,70.32,70.32,69.78,70.19,25000.0
2007-06-08 11:10:00,70.15,70.23,69.92,70.03,15400.0,70.15,70.23,69.92,70.03,15400.0
2007-06-08 11:20:00,70.03,70.04,69.9,70.0,9900.0,70.03,70.04,69.9,70.0,9900.0
2007-06-08 11:30:00,70.0,70.15,69.95,70.03,6700.0,70.0,70.15,69.95,70.03,6700.0
2007-06-08 11:40:00,70.03,70.15,70.0,70.14,4700.0,70.03,70.15,70.0,70.14,4700.0
2007-06-08 11:50:00,70.1,70.38,70.08,70.27,8200.0,70.1,70.38,70.08,70.27,8200.0
2007-06-08 12:00:00,70.36,70.75,70.36,70.6,29100.0,70.36,70.75,70.36,70.6,29100.0
2007-06-08 12:10:00,70.67,70.67,70.35,70.5,5500.0,70.67,70.67,70.35,70.5,5500.0
2007-06-08 12:20:00,70.55,70.74,70.49,70.7,12100.0,70.55,70.74,70.49,70.7,12100.0
2007-06-08 12:30:00,70.74,70.75,70.5,70.59,5000.0,70.74,70.75,70.5,70.59,5000.0
2007-06-08 12:40:00,70.56,70.64,70.49,70.63,11900.0,70.56,70.64,70.49,70.63,11900.0
2007-06-08 12:50:00,70.67,70.75,70.54,70.72,9900.0,70.67,70.75,70.54,70.72,9900.0
2007-06-08 13:00:00,70.7,70.72,70.62,70.72,3300.0,70.7,70.72,70.62,70.72,3300.0
2007-06-08 13:10:00,70.72,70.74,70.68,70.69,3700.0,70.72,70.74,70.68,70.69,3700.0
2007-06-08 13:20:00,70.72,70.95,70.67,70.85,12300.0,70.72,70.95,70.67,70.85,12300.0
2007-06-08 13:30:00,70.8,71.13,70.76,70.93,17700.0,70.8,71.13,70.76,70.93,17700.0
2007-06-08 13:40:00,70.93,71.28,70.93,71.19,11300.0,70.93,71.28,70.93,71.19,11300.0
2007-06-08 13:50:00,71.13,71.18,70.86,71.05,11300.0,71.13,71.18,70.86,71.05,11300.0
2007-06-08 14:00:00,71.01,71.5,71.0,71.46,20700.0,71.01,71.5,71.0,71.46,20700.0
2007-06-08 14:10:00,71.43,71.68,71.42,71.5,32100.0,71.43,71.68,71.42,71.5,32100.0
2007-06-08 14:20:00,71.5,71.58,71.14,71.18,24200.0,71.5,71.58,71.14,71.18,24200.0
2007-06-08 14:30:00,71.23,71.38,71.15,71.36,8900.0,71.23,71.38,71.15,71.36,8900.0
2007-06-08 14:40:00,71.33,71.43,71.17,71.3,9600.0,71.33,71.43,71.17,71.3,9600.0
2007-06-08 14:50:00,71.3,71.37,71.17,71.21,9500.0,71.3,71.37,71.17,71.21,9500.0
2007-06-08 15:00:00,71.2,71.5,71.2,71.46,19400.0,71.2,71.5,71.2,71.46,19400.0
2007-06-08 15:10:00,71.43,71.5,71.4,71.41,8300.0,71.43,71.5,71.4,71.41,8300.0
2007-06-08 15:20:00,71.44,71.5,71.4,71.47,18600.0,71.44,71.5,71.4,71.47,18600.0
2007-06-08 15:30:00,71.46,71.68,71.36,71.39,41500.0,71.46,71.68,71.36,71.39,41500.0
2007-06-08 15:40:00,71.41,71.58,71.07,71.35,66200.0,71.41,71.58,71.07,71.35,66200.0
2007-06-08 15:50:00,71.33,71.38,71.15,71.29,66000.0,71.33,71.38,71.15,71.29,66000.0
2007-06-11 09:30:00,71.22,71.6,70.68,71.0,37900.0,71.22,71.6,70.68,71.0,37900.0
2007-06-11 09:40:00,70.98,71.59,70.98,71.27,21600.0,70.98,71.59,70.98,71.27,21600.0
2007-06-11 09:50:00,71.23,71.35,71.1,71.2,23500.0,71.23,71.35,71.1,71.2,23500.0
2007-06-11 10:00:00,71.12,71.14,70.64,71.05,33200.0,71.12,71.14,70.64,71.05,33200.0
2007-06-11 10:10:00,71.05,71.2,70.77,71.04,46100.0,71.05,71.2,70.77,71.04,46100.0
2007-06-11 10:20:00,70.98,71.32,70.98,71.03,30100.0,70.98,71.32,70.98,71.03,30100.0
2007-06-11 10:30:00,70.98,71.21,70.95,71.0,13000.0,70.98,71.21,70.95,71.0,13000.0
2007-06-11 10:40:00,70.99,71.13,70.85,71.13,18500.0,70.99,71.13,70.85,71.13,18500.0
2007-06-11 10:50:00,71.15,71.29,71.15,71.22,10400.0,71.15,71.29,71.15,71.22,10400.0
2007-06-11 11:00:00,71.27,71.55,71.18,71.45,23100.0,71.27,71.55,71.18,71.45,23100.0
2007-06-11 11:10:00,71.45,71.45,71.32,71.39,10000.0,71.45,71.45,71.32,71.39,10000.0
2007-06-11 11:20:00,71.43,71.84,71.41,71.65,58400.0,71.43,71.84,71.41,71.65,58400.0
2007-06-11 11:30:00,71.65,72.66,71.65,72.49,135000.0,71.65,72.66,71.65,72.49,135000.0
2007-06-11 11:40:00,72.5,72.85,72.33,72.54,53100.0,72.5,72.85,72.33,72.54,53100.0
2007-06-11 11:50:00,72.56,72.57,72.17,72.23,24000.0,72.56,72.57,72.17,72.23,24000.0
2007-06-11 12:00:00,72.23,72.4,72.19,72.23,9700.0,72.23,72.4,72.19,72.23,9700.0
2007-06-11 12:10:00,72.23,72.5,72.19,72.37,15300.0,72.23,72.5,72.19,72.37,15300.0
2007-06-11 12:20:00,72.34,72.34,72.12,72.26,11200.0,72.34,72.34,72.12,72.26,11200.0
2007-06-11 12:30:00,72.29,72.44,72.18,72.18,5500.0,72.29,72.44,72.18,72.18,5500.0
2007-06-11 12:40:00,72.17,72.18,71.81,72.06,16800.0,72.17,72.18,71.81,72.06,16800.0
2007-06-11 12:50:00,72.07,72.4,72.01,72.11,13400.0,72.07,72.4,72.01,72.11,13400.0
2007-06-11 13:00:00,72.11,72.29,72.11,72.26,9600.0,72.11,72.29,72.11,72.26,9600.0
2007-06-11 13:10:00,72.23,72.5,72.23,72.42,12400.0,72.23,72.5,72.23,72.42,12400.0
2007-06-11 13:20:00,72.41,72.5,72.11,72.31,10300.0,72.41,72.5,72.11,72.31,10300.0
2007-06-11 13:30:00,72.27,72.35,72.23,72.35,6000.0,72.27,72.35,72.23,72.35,6000.0
2007-06-11 13:40:00,72.36,72.36,72.23,72.28,3800.0,72.36,72.36,72.23,72.28,3800.0
2007-06-11 13:50:00,72.26,72.3,72.06,72.07,8600.0,72.26,72.3,72.06,72.07,8600.0
2007-06-11 14:00:00,72.12,72.28,72.12,72.17,7900.0,72.12,72.28,72.12,72.17,7900.0
2007-06-11 14:10:00,72.19,72.2,71.65,71.83,14300.0,72.19,72.2,71.65,71.83,14300.0
2007-06-11 14:20:00,71.83,71.98,71.74,71.79,20200.0,71.83,71.98,71.74,71.79,20200.0
2007-06-11 14:30:00,71.79,71.8,71.53,71.65,16700.0,71.79,71.8,71.53,71.65,16700.0
2007-06-11 14:40:00,71.61,71.61,71.21,71.41,22100.0,71.61,71.61,71.21,71.41,22100.0
2007-06-11 14:50:00,71.39,71.65,71.29,71.3,14700.0,71.39,71.65,71.29,71.3,14700.0
2007-06-11 15:00:00,71.29,71.29,70.84,71.03,36600.0,71.29,71.29,70.84,71.03,36600.0
2007-06-11 15:10:00,71.0,71.3,71.0,71.03,21400.0,71.0,71.3,71.0,71.03,21400.0
2007-06-11 15:20:00,71.02,71.27,70.9,71.09,52100.0,71.02,71.27,70.9,71.09,52100.0
2007-06-11 15:30:00,71.08,71.15,70.92,71.11,33500.0,71.08,71.15,70.92,71.11,33500.0
2007-06-11 15:40:00,71.11,71.14,70.9,70.91,72400.0,71.11,71.14,70.9,70.91,72400.0
2007-06-11 15:50:00,70.95,71.02,70.68,70.93,67400.0,70.95,71.02,70.68,70.93,67400.0
2007-06-12 09:30:00,70.08,70.33,69.61,69.96,113100.0,70.08,70.33,69.61,69.96,113100.0
2007-06-12 09:40:00,69.91,70.19,69.8,70.05,78400.0,69.91,70.19,69.8,70.05,78400.0
2007-06-12 09:50:00,70.03,70.05,69.34,69.55,83900.0,70.03,70.05,69.34,69.55,83900.0
2007-06-12 10:00:00,69.59,69.65,69.0,69.21,64200.0,69.59,69.65,69.0,69.21,64200.0
2007-06-12 10:10:00,69.21,69.21,68.59,68.62,82600.0,69.21,69.21,68.59,68.62,82600.0
2007-06-12 10:20:00,68.63,68.68,68.35,68.65,92900.0,68.63,68.68,68.35,68.65,92900.0
2007-06-12 10:30:00,68.68,69.49,68.63,69.39,74000.0,68.68,69.49,68.63,69.39,74000.0
2007-06-12 10:40:00,69.4,69.62,69.01,69.13,35600.0,69.4,69.62,69.01,69.13,35600.0
2007-06-12 10:50:00,69.18,69.44,69.14,69.33,41300.0,69.18,69.44,69.14,69.33,41300.0
2007-06-12 11:00:00,69.33,69.33,69.0,69.05,57400.0,69.33,69.33,69.0,69.05,57400.0
2007-06-12 11:10:00,69.05,69.34,69.03,69.31,38600.0,69.05,69.34,69.03,69.31,38600.0
2007-06-12 11:20:00,69.31,69.44,69.28,69.35,27200.0,69.31,69.44,69.28,69.35,27200.0
2007-06-12 11:30:00,69.3,69.41,69.18,69.4,33700.0,69.3,69.41,69.18,69.4,33700.0
2007-06-12 11:40:00,69.4,69.81,69.39,69.48,33100.0,69.4,69.81,69.39,69.48,33100.0
2007-06-12 11:50:00,69.45,70.17,69.45,69.85,45600.0,69.45,70.17,69.45,69.85,45600.0
2007-06-12 12:00:00,69.85,69.85,69.62,69.8,18900.0,69.85,69.85,69.62,69.8,18900.0
2007-06-12 12:10:00,69.8,69.88,69.51,69.59,22700.0,69.8,69.88,69.51,69.59,22700.0
2007-06-12 12:20:00,69.58,69.75,69.57,69.71,10400.0,69.58,69.75,69.57,69.71,10400.0
2007-06-12 12:30:00,69.71,69.71,69.5,69.55,16800.0,69.71,69.71,69.5,69.55,16800.0
2007-06-12 12:40:00,69.56,69.8,69.56,69.57,12400.0,69.56,69.8,69.56,69.57,12400.0
2007-06-12 12:50:00,69.59,69.74,69.56,69.65,11500.0,69.59,69.74,69.56,69.65,11500.0
2007-06-12 13:00:00,69.66,70.02,69.56,70.01,47300.0,69.66,70.02,69.56,70.01,47300.0
2007-06-12 13:10:00,70.02,70.21,69.84,70.21,24400.0,70.02,70.21,69.84,70.21,24400.0
2007-06-12 13:20:00,70.26,70.5,70.08,70.2,28900.0,70.26,70.5,70.08,70.2,28900.0
2007-06-12 13:30:00,70.2,70.58,70.02,70.53,26900.0,70.2,70.58,70.02,70.53,26900.0
2007-06-12 13:40:00,70.57,71.17,70.47,71.05,44300.0,70.57,71.17,70.47,71.05,44300.0
2007-06-12 13:50:00,70.98,71.33,70.86,71.28,50100.0,70.98,71.33,70.86,71.28,50100.0
2007-06-12 14:00:00,71.32,71.52,71.06,71.06,64200.0,71.32,71.52,71.06,71.06,64200.0
2007-06-12 14:10:00,71.06,71.24,70.88,71.1,61500.0,71.06,71.24,70.88,71.1,61500.0
2007-06-12 14:20:00,71.07,71.35,70.83,71.09,38700.0,71.07,71.35,70.83,71.09,38700.0
2007-06-12 14:30:00,71.1,71.26,70.67,70.74,36700.0,71.1,71.26,70.67,70.74,36700.0
2007-06-12 14:40:00,70.74,71.01,70.65,70.65,40600.0,70.74,71.01,70.65,70.65,40600.0
2007-06-12 14:50:00,70.65,70.93,70.65,70.9,24400.0,70.65,70.93,70.65,70.9,24400.0
2007-06-12 15:00:00,70.85,70.9,70.56,70.63,60600.0,70.85,70.9,70.56,70.63,60600.0
2007-06-12 15:10:00,70.58,70.8,70.39,70.5,110100.0,70.58,70.8,70.39,70.5,110100.0
2007-06-12 15:20:00,70.44,71.09,70.42,71.09,62200.0,70.44,71.09,70.42,71.09,62200.0
2007-06-12 15:30:00,71.09,71.3,70.77,71.04,87700.0,71.09,71.3,70.77,71.04,87700.0
2007-06-12 15:40:00,71.08,71.28,70.86,71.08,56900.0,71.08,71.28,70.86,71.08,56900.0
2007-06-12 15:50:00,71.08,71.12,70.96,71.04,95100.0,71.08,71.12,70.96,71.04,95100.0
2007-06-13 09:30:00,72.0,72.65,71.0,72.03,67200.0,72.0,72.65,71.0,72.03,67200.0
2007-06-13 09:40:00,71.91,72.07,71.54,71.64,17600.0,71.91,72.07,71.54,71.64,17600.0
2007-06-13 09:50:00,71.64,71.9,71.46,71.8,37700.0,71.64,71.9,71.46,71.8,37700.0
2007-06-13 10:00:00,71.75,72.0,71.47,71.7,51800.0,71.75,72.0,71.47,71.7,51800.0
2007-06-13 10:10:00,71.72,72.19,71.64,72.15,25700.0,71.72,72.19,71.64,72.15,25700.0
2007-06-13 10:20:00,72.17,72.4,71.98,72.04,52300.0,72.17,72.4,71.98,72.04,52300.0
2007-06-13 10:30:00,72.06,73.42,72.06,73.17,111900.0,72.06,73.42,72.06,73.17,111900.0
2007-06-13 10:40:00,73.17,73.66,73.01,73.3,115800.0,73.17,73.66,73.01,73.3,115800.0
2007-06-13 10:50:00,73.31,73.75,73.21,73.4,88200.0,73.31,73.75,73.21,73.4,88200.0
2007-06-13 11:00:00,73.36,73.4,72.78,73.03,74000.0,73.36,73.4,72.78,73.03,74000.0
2007-06-13 11:10:00,73.04,73.08,72.8,72.99,25700.0,73.04,73.08,72.8,72.99,25700.0
2007-06-13 11:20:00,73.0,73.0,72.7,72.87,25900.0,73.0,73.0,72.7,72.87,25900.0
2007-06-13 11:30:00,72.93,73.15,72.8,72.99,31000.0,72.93,73.15,72.8,72.99,31000.0
2007-06-13 11:40:00,73.06,73.09,72.78,73.08,26600.0,73.06,73.09,72.78,73.08,26600.0
2007-06-13 11:50:00,73.08,73.2,72.77,72.9,28600.0,73.08,73.2,72.77,72.9,28600.0
2007-06-13 12:00:00,72.93,73.11,72.84,72.97,20000.0,72.93,73.11,72.84,72.97,20000.0
2007-06-13 12:10:00,73.03,73.13,72.91,73.0,20700.0,73.03,73.13,72.91,73.0,20700.0
2007-06-13 12:20:00,73.0,73.01,72.65,72.87,20300.0,73.0,73.01,72.65,72.87,20300.0
2007-06-13 12:30:00,72.94,73.09,72.77,73.09,8300.0,72.94,73.09,72.77,73.09,8300.0
2007-06-13 12:40:00,73.09,73.3,73.01,73.23,21200.0,73.09,73.3,73.01,73.23,21200.0
2007-06-13 12:50:00,73.24,73.35,73.2,73.25,15300.0,73.24,73.35,73.2,73.25,15300.0
2007-06-13 13:00:00,73.25,73.5,73.19,73.25,14300.0,73.25,73.5,73.19,73.25,14300.0
2007-06-13 13:10:00,73.22,73.26,73.09,73.17,10700.0,73.22,73.26,73.09,73.17,10700.0
2007-06-13 13:20:00,73.15,73.32,73.11,73.14,13600.0,73.15,73.32,73.11,73.14,13600.0
2007-06-13 13:30:00,73.1,73.48,73.1,73.41,36800.0,73.1,73.48,73.1,73.41,36800.0
2007-06-13 13:40:00,73.48,73.86,73.31,73.86,47700.0,73.48,73.86,73.31,73.86,47700.0
2007-06-13 13:50:00,73.84,74.1,73.6,73.9,61700.0,73.84,74.1,73.6,73.9,61700.0
2007-06-13 14:00:00,73.9,74.32,73.82,73.99,65600.0,73.9,74.32,73.82,73.99,65600.0
2007-06-13 14:10:00,74.02,74.42,73.96,74.31,42400.0,74.02,74.42,73.96,74.31,42400.0
2007-06-13 14:20:00,74.25,74.49,73.68,74.03,60400.0,74.25,74.49,73.68,74.03,60400.0
2007-06-13 14:30:00,74.03,74.25,73.75,74.0,49600.0,74.03,74.25,73.75,74.0,49600.0
2007-06-13 14:40:00,74.0,74.35,73.76,74.19,41800.0,74.0,74.35,73.76,74.19,41800.0
2007-06-13 14:50:00,74.23,74.67,74.23,74.52,52400.0,74.23,74.67,74.23,74.52,52400.0
2007-06-13 15:00:00,74.48,74.54,74.12,74.33,39700.0,74.48,74.54,74.12,74.33,39700.0
2007-06-13 15:10:00,74.33,74.4,74.15,74.22,34800.0,74.33,74.4,74.15,74.22,34800.0
2007-06-13 15:20:00,74.21,74.3,74.1,74.21,29300.0,74.21,74.3,74.1,74.21,29300.0
2007-06-13 15:30:00,74.21,74.65,74.18,74.63,44300.0,74.21,74.65,74.18,74.63,44300.0
2007-06-13 15:40:00,74.63,74.73,74.35,74.36,108400.0,74.63,74.73,74.35,74.36,108400.0
2007-06-13 15:50:00,74.37,74.53,74.28,74.34,122800.0,74.37,74.53,74.28,74.34,122800.0
2007-06-14 09:30:00,74.7,75.23,74.51,74.9,94500.0,74.7,75.23,74.51,74.9,94500.0
2007-06-14 09:40:00,74.89,75.11,74.5,75.01,56100.0,74.89,75.11,74.5,75.01,56100.0
2007-06-14 09:50:00,75.02,75.02,74.6,74.87,34900.0,75.02,75.02,74.6,74.87,34900.0
2007-06-14 10:00:00,74.88,75.0,74.76,74.89,24000.0,74.88,75.0,74.76,74.89,24000.0
2007-06-14 10:10:00,74.89,75.35,74.82,75.25,41900.0,74.89,75.35,74.82,75.25,41900.0
2007-06-14 10:20:00,75.3,75.46,75.18,75.36,38200.0,75.3,75.46,75.18,75.36,38200.0
2007-06-14 10:30:00,75.31,76.0,75.31,75.81,69800.0,75.31,76.0,75.31,75.81,69800.0
2007-06-14 10:40:00,75.8,76.22,75.75,76.08,82700.0,75.8,76.22,75.75,76.08,82700.0
2007-06-14 10:50:00,76.11,76.16,75.6,75.75,52400.0,76.11,76.16,75.6,75.75,52400.0
2007-06-14 11:00:00,75.74,75.99,75.67,75.91,33200.0,75.74,75.99,75.67,75.91,33200.0
2007-06-14 11:10:00,75.93,76.09,75.85,76.06,39700.0,75.93,76.09,75.85,76.06,39700.0
2007-06-14 11:20:00,76.07,76.09,75.88,76.0,32600.0,76.07,76.09,75.88,76.0,32600.0
2007-06-14 11:30:00,76.0,76.2,75.95,76.0,58600.0,76.0,76.2,75.95,76.0,58600.0
2007-06-14 11:40:00,76.0,76.15,75.8,75.84,30400.0,76.0,76.15,75.8,75.84,30400.0
2007-06-14 11:50:00,75.85,75.94,75.67,75.91,21800.0,75.85,75.94,75.67,75.91,21800.0
2007-06-14 12:00:00,75.88,76.04,75.78,75.8,31500.0,75.88,76.04,75.78,75.8,31500.0
2007-06-14 12:10:00,75.85,75.97,75.83,75.88,22600.0,75.85,75.97,75.83,75.88,22600.0
2007-06-14 12:20:00,75.92,75.93,75.7,75.72,15700.0,75.92,75.93,75.7,75.72,15700.0
2007-06-14 12:30:00,75.72,75.95,75.55,75.93,25300.0,75.72,75.95,75.55,75.93,25300.0
2007-06-14 12:40:00,75.94,76.0,75.82,75.82,17900.0,75.94,76.0,75.82,75.82,17900.0
2007-06-14 12:50:00,75.89,75.92,75.74,75.87,13600.0,75.89,75.92,75.74,75.87,13600.0
2007-06-14 13:00:00,75.89,75.99,75.81,75.95,14900.0,75.89,75.99,75.81,75.95,14900.0
2007-06-14 13:10:00,75.95,75.95,75.77,75.8,7600.0,75.95,75.95,75.77,75.8,7600.0
2007-06-14 13:20:00,75.83,75.86,75.5,75.58,27900.0,75.83,75.86,75.5,75.58,27900.0
2007-06-14 13:30:00,75.58,75.58,75.29,75.49,31700.0,75.58,75.58,75.29,75.49,31700.0
2007-06-14 13:40:00,75.42,75.49,75.15,75.25,19500.0,75.42,75.49,75.15,75.25,19500.0
2007-06-14 13:50:00,75.24,75.24,74.89,74.99,37100.0,75.24,75.24,74.89,74.99,37100.0
2007-06-14 14:00:00,74.95,75.15,74.95,75.05,28300.0,74.95,75.15,74.95,75.05,28300.0
2007-06-14 14:10:00,75.03,75.14,75.03,75.1,9100.0,75.03,75.14,75.03,75.1,9100.0
2007-06-14 14:20:00,75.09,75.65,75.07,75.3,45300.0,75.09,75.65,75.07,75.3,45300.0
2007-06-14 14:30:00,75.32,75.59,75.3,75.55,25700.0,75.32,75.59,75.3,75.55,25700.0
2007-06-14 14:40:00,75.54,75.9,75.52,75.8,57600.0,75.54,75.9,75.52,75.8,57600.0
2007-06-14 14:50:00,75.8,75.85,75.59,75.71,40500.0,75.8,75.85,75.59,75.71,40500.0
2007-06-14 15:00:00,75.67,75.8,75.52,75.78,56100.0,75.67,75.8,75.52,75.78,56100.0
2007-06-14 15:10:00,75.76,75.78,75.39,75.51,59700.0,75.76,75.78,75.39,75.51,59700.0
2007-06-14 15:20:00,75.47,75.84,75.34,75.34,44200.0,75.47,75.84,75.34,75.34,44200.0
2007-06-14 15:30:00,75.36,75.63,75.26,75.31,48300.0,75.36,75.63,75.26,75.31,48300.0
2007-06-14 15:40:00,75.35,75.37,75.06,75.17,75500.0,75.35,75.37,75.06,75.17,75500.0
2007-06-14 15:50:00,75.18,75.2,74.93,74.94,81200.0,75.18,75.2,74.93,74.94,81200.0
2007-06-15 09:30:00,76.2,76.37,75.0,75.48,166400.0,76.2,76.37,75.0,75.48,166400.0
2007-06-15 09:40:00,75.54,75.54,75.15,75.41,44900.0,75.54,75.54,75.15,75.41,44900.0
2007-06-15 09:50:00,75.4,75.51,75.0,75.2,33400.0,75.4,75.51,75.0,75.2,33400.0
2007-06-15 10:00:00,75.11,75.4,75.04,75.23,27200.0,75.11,75.4,75.04,75.23,27200.0
2007-06-15 10:10:00,75.21,75.64,75.18,75.45,14500.0,75.21,75.64,75.18,75.45,14500.0
2007-06-15 10:20:00,75.45,75.51,75.36,75.46,14800.0,75.45,75.51,75.36,75.46,14800.0
2007-06-15 10:30:00,75.42,75.58,75.42,75.48,28500.0,75.42,75.58,75.42,75.48,28500.0
2007-06-15 10:40:00,75.49,75.51,75.34,75.36,32500.0,75.49,75.51,75.34,75.36,32500.0
2007-06-15 10:50:00,75.37,75.52,75.25,75.52,24200.0,75.37,75.52,75.25,75.52,24200.0
2007-06-15 11:00:00,75.54,76.09,75.51,76.07,31300.0,75.54,76.09,75.51,76.07,31300.0
2007-06-15 11:10:00,76.02,76.36,75.91,76.05,81400.0,76.02,76.36,75.91,76.05,81400.0
2007-06-15 11:20:00,76.06,76.1,75.84,75.96,58800.0,76.06,76.1,75.84,75.96,58800.0
2007-06-15 11:30:00,75.98,76.0,75.79,75.84,25900.0,75.98,76.0,75.79,75.84,25900.0
2007-06-15 11:40:00,75.91,76.18,75.86,76.16,26300.0,75.91,76.18,75.86,76.16,26300.0
2007-06-15 11:50:00,76.14,76.17,75.91,75.91,18800.0,76.14,76.17,75.91,75.91,18800.0
2007-06-15 12:00:00,75.92,76.1,75.91,76.1,20500.0,75.92,76.1,75.91,76.1,20500.0
2007-06-15 12:10:00,76.06,76.49,76.01,76.37,30600.0,76.06,76.49,76.01,76.37,30600.0
2007-06-15 12:20:00,76.37,76.81,76.17,76.51,38600.0,76.37,76.81,76.17,76.51,38600.0
2007-06-15 12:30:00,76.46,76.76,76.43,76.7,24400.0,76.46,76.76,76.43,76.7,24400.0
2007-06-15 12:40:00,76.71,76.86,76.7,76.79,20100.0,76.71,76.86,76.7,76.79,20100.0
2007-06-15 12:50:00,76.78,76.8,76.64,76.74,18700.0,76.78,76.8,76.64,76.74,18700.0
2007-06-15 13:00:00,76.74,76.75,76.6,76.75,11700.0,76.74,76.75,76.6,76.75,11700.0
2007-06-15 13:10:00,76.71,76.85,76.68,76.78,12500.0,76.71,76.85,76.68,76.78,12500.0
2007-06-15 13:20:00,76.78,77.35,76.75,77.22,51200.0,76.78,77.35,76.75,77.22,51200.0
2007-06-15 13:30:00,77.27,77.64,77.24,77.51,36800.0,77.27,77.64,77.24,77.51,36800.0
2007-06-15 13:40:00,77.54,77.59,77.37,77.44,19100.0,77.54,77.59,77.37,77.44,19100.0
2007-06-15 13:50:00,77.45,77.57,77.38,77.39,37200.0,77.45,77.57,77.38,77.39,37200.0
2007-06-15 14:00:00,77.44,77.61,77.39,77.5,25800.0,77.44,77.61,77.39,77.5,25800.0
2007-06-15 14:10:00,77.45,77.75,77.27,77.53,37600.0,77.45,77.75,77.27,77.53,37600.0
2007-06-15 14:20:00,77.51,77.55,77.35,77.5,29100.0,77.51,77.55,77.35,77.5,29100.0
2007-06-15 14:30:00,77.48,77.49,77.25,77.25,31300.0,77.48,77.49,77.25,77.25,31300.0
2007-06-15 14:40:00,77.26,77.31,76.83,76.99,46900.0,77.26,77.31,76.83,76.99,46900.0
2007-06-15 14:50:00,76.94,77.2,76.9,77.11,34900.0,76.94,77.2,76.9,77.11,34900.0
2007-06-15 15:00:00,77.15,77.17,76.99,76.99,29900.0,77.15,77.17,76.99,76.99,29900.0
2007-06-15 15:10:00,77.0,77.39,76.9,77.29,62000.0,77.0,77.39,76.9,77.29,62000.0
2007-06-15 15:20:00,77.31,77.68,77.22,77.53,64100.0,77.31,77.68,77.22,77.53,64100.0
2007-06-15 15:30:00,77.54,77.84,77.41,77.74,79500.0,77.54,77.84,77.41,77.74,79500.0
2007-06-15 15:40:00,77.74,78.18,77.72,78.16,97500.0,77.74,78.18,77.72,78.16,97500.0
2007-06-15 15:50:00,78.18,78.33,77.87,78.09,155600.0,78.18,78.33,77.87,78.09,155600.0
2007-06-18 09:30:00,78.68,79.05,78.33,78.36,135500.0,78.68,79.05,78.33,78.36,135500.0
2007-06-18 09:40:00,78.37,78.42,77.0,77.63,94300.0,78.37,78.42,77.0,77.63,94300.0
2007-06-18 09:50:00,77.63,77.9,77.6,77.88,30400.0,77.63,77.9,77.6,77.88,30400.0
2007-06-18 10:00:00,77.82,77.88,77.33,77.48,53800.0,77.82,77.88,77.33,77.48,53800.0
2007-06-18 10:10:00,77.48,77.65,77.33,77.38,23500.0,77.48,77.65,77.33,77.38,23500.0
2007-06-18 10:20:00,77.36,77.82,77.35,77.64,23300.0,77.36,77.82,77.35,77.64,23300.0
2007-06-18 10:30:00,77.64,78.25,77.61,77.96,25800.0,77.64,78.25,77.61,77.96,25800.0
2007-06-18 10:40:00,78.04,78.3,77.94,78.19,37900.0,78.04,78.3,77.94,78.19,37900.0
2007-06-18 10:50:00,78.13,78.19,77.99,78.01,18300.0,78.13,78.19,77.99,78.01,18300.0
2007-06-18 11:00:00,78.01,78.5,78.01,78.39,21900.0,78.01,78.5,78.01,78.39,21900.0
2007-06-18 11:10:00,78.44,78.73,78.25,78.7,32700.0,78.44,78.73,78.25,78.7,32700.0
2007-06-18 11:20:00,78.72,79.37,78.63,79.17,51800.0,78.72,79.37,78.63,79.17,51800.0
2007-06-18 11:30:00,79.18,79.49,79.17,79.33,29900.0,79.18,79.49,79.17,79.33,29900.0
2007-06-18 11:40:00,79.33,79.37,79.11,79.13,19600.0,79.33,79.37,79.11,79.13,19600.0
2007-06-18 11:50:00,79.13,79.24,79.02,79.19,19100.0,79.13,79.24,79.02,79.19,19100.0
2007-06-18 12:00:00,79.18,79.2,79.07,79.1,7600.0,79.18,79.2,79.07,79.1,7600.0
2007-06-18 12:10:00,79.13,79.16,79.06,79.16,5200.0,79.13,79.16,79.06,79.16,5200.0
2007-06-18 12:20:00,79.12,79.15,78.91,78.91,15900.0,79.12,79.15,78.91,78.91,15900.0
2007-06-18 12:30:00,78.89,79.01,78.71,79.0,11800.0,78.89,79.01,78.71,79.0,11800.0
2007-06-18 12:40:00,79.0,79.2,78.98,79.17,26400.0,79.0,79.2,78.98,79.17,26400.0
2007-06-18 12:50:00,79.18,79.34,79.18,79.24,8300.0,79.18,79.34,79.18,79.24,8300.0
2007-06-18 13:00:00,79.19,79.19,78.83,78.93,16300.0,79.19,79.19,78.83,78.93,16300.0
2007-06-18 13:10:00,78.88,78.88,78.6,78.67,27800.0,78.88,78.88,78.6,78.67,27800.0
2007-06-18 13:20:00,78.74,78.75,78.07,78.19,31600.0,78.74,78.75,78.07,78.19,31600.0
2007-06-18 13:30:00,78.22,78.41,78.22,78.38,10300.0,78.22,78.41,78.22,78.38,10300.0
2007-06-18 13:40:00,78.35,78.45,78.0,78.19,29100.0,78.35,78.45,78.0,78.19,29100.0
2007-06-18 13:50:00,78.16,78.23,78.0,78.09,23300.0,78.16,78.23,78.0,78.09,23300.0
2007-06-18 14:00:00,78.07,78.3,77.86,78.1,22800.0,78.07,78.3,77.86,78.1,22800.0
2007-06-18 14:10:00,78.15,78.59,78.14,78.58,15200.0,78.15,78.59,78.14,78.58,15200.0
2007-06-18 14:20:00,78.53,78.58,78.41,78.5,15700.0,78.53,78.58,78.41,78.5,15700.0
2007-06-18 14:30:00,78.47,78.52,78.31,78.31,6600.0,78.47,78.52,78.31,78.31,6600.0
2007-06-18 14:40:00,78.31,78.41,78.11,78.38,10200.0,78.31,78.41,78.11,78.38,10200.0
2007-06-18 14:50:00,78.34,78.5,78.26,78.5,8200.0,78.34,78.5,78.26,78.5,8200.0
2007-06-18 15:00:00,78.48,78.8,78.48,78.75,27600.0,78.48,78.8,78.48,78.75,27600.0
2007-06-18 15:10:00,78.69,78.97,78.66,78.89,38200.0,78.69,78.97,78.66,78.89,38200.0
2007-06-18 15:20:00,78.85,78.93,78.3,78.38,40800.0,78.85,78.93,78.3,78.38,40800.0
2007-06-18 15:30:00,78.34,78.6,78.2,78.52,28500.0,78.34,78.6,78.2,78.52,28500.0
2007-06-18 15:40:00,78.4,78.58,78.27,78.44,28900.0,78.4,78.58,78.27,78.44,28900.0
2007-06-18 15:50:00,78.45,78.45,78.05,78.22,51000.0,78.45,78.45,78.05,78.22,51000.0
2007-06-19 09:30:00,78.62,79.3,78.27,78.52,92500.0,78.62,79.3,78.27,78.52,92500.0
2007-06-19 09:40:00,78.53,78.55,77.66,78.41,71300.0,78.53,78.55,77.66,78.41,71300.0
2007-06-19 09:50:00,78.4,78.99,78.26,78.82,75200.0,78.4,78.99,78.26,78.82,75200.0
2007-06-19 10:00:00,78.8,79.19,78.5,78.56,45700.0,78.8,79.19,78.5,78.56,45700.0
2007-06-19 10:10:00,78.61,78.64,78.23,78.55,74700.0,78.61,78.64,78.23,78.55,74700.0
2007-06-19 10:20:00,78.68,78.7,78.27,78.47,33700.0,78.68,78.7,78.27,78.47,33700.0
2007-06-19 10:30:00,78.47,78.96,78.45,78.74,38100.0,78.47,78.96,78.45,78.74,38100.0
2007-06-19 10:40:00,78.8,78.94,78.65,78.77,33600.0,78.8,78.94,78.65,78.77,33600.0
2007-06-19 10:50:00,78.81,79.24,78.8,79.13,53300.0,78.81,79.24,78.8,79.13,53300.0
2007-06-19 11:00:00,79.1,79.15,78.7,78.96,23000.0,79.1,79.15,78.7,78.96,23000.0
2007-06-19 11:10:00,78.93,79.08,78.78,79.0,24000.0,78.93,79.08,78.78,79.0,24000.0
2007-06-19 11:20:00,78.96,79.0,78.79,78.8,20900.0,78.96,79.0,78.79,78.8,20900.0
2007-06-19 11:30:00,78.8,78.87,78.7,78.77,18400.0,78.8,78.87,78.7,78.77,18400.0
2007-06-19 11:40:00,78.75,79.14,78.75,78.96,21700.0,78.75,79.14,78.75,78.96,21700.0
2007-06-19 11:50:00,78.96,79.07,78.84,79.0,14300.0,78.96,79.07,78.84,79.0,14300.0
2007-06-19 12:00:00,79.0,79.46,78.94,79.3,36700.0,79.0,79.46,78.94,79.3,36700.0
2007-06-19 12:10:00,79.3,79.3,79.06,79.16,16000.0,79.3,79.3,79.06,79.16,16000.0
2007-06-19 12:20:00,79.16,79.28,79.1,79.1,11700.0,79.16,79.28,79.1,79.1,11700.0
2007-06-19 12:30:00,79.1,79.19,79.03,79.12,21100.0,79.1,79.19,79.03,79.12,21100.0
2007-06-19 12:40:00,79.11,79.18,79.09,79.18,9900.0,79.11,79.18,79.09,79.18,9900.0
2007-06-19 12:50:00,79.2,79.4,79.11,79.35,27500.0,79.2,79.4,79.11,79.35,27500.0
2007-06-19 13:00:00,79.35,79.43,79.27,79.41,14400.0,79.35,79.43,79.27,79.41,14400.0
2007-06-19 13:10:00,79.43,79.75,79.4,79.61,44600.0,79.43,79.75,79.4,79.61,44600.0
2007-06-19 13:20:00,79.61,79.88,79.58,79.72,42000.0,79.61,79.88,79.58,79.72,42000.0
2007-06-19 13:30:00,79.7,79.75,79.43,79.43,37200.0,79.7,79.75,79.43,79.43,37200.0
2007-06-19 13:40:00,79.43,79.44,79.19,79.44,36100.0,79.43,79.44,79.19,79.44,36100.0
2007-06-19 13:50:00,79.4,79.56,79.29,79.3,25900.0,79.4,79.56,79.29,79.3,25900.0
2007-06-19 14:00:00,79.34,79.4,79.1,79.13,43200.0,79.34,79.4,79.1,79.13,43200.0
2007-06-19 14:10:00,79.09,79.27,79.04,79.09,26200.0,79.09,79.27,79.04,79.09,26200.0
2007-06-19 14:20:00,79.08,79.08,78.74,78.96,40600.0,79.08,79.08,78.74,78.96,40600.0
2007-06-19 14:30:00,78.96,79.02,78.8,78.92,16300.0,78.96,79.02,78.8,78.92,16300.0
2007-06-19 14:40:00,78.89,78.93,78.88,78.9,7400.0,78.89,78.93,78.88,78.9,7400.0
2007-06-19 14:50:00,78.9,78.92,78.6,78.78,41200.0,78.9,78.92,78.6,78.78,41200.0
2007-06-19 15:00:00,78.75,78.99,78.75,78.92,17500.0,78.75,78.99,78.75,78.92,17500.0
2007-06-19 15:10:00,78.92,79.33,78.88,78.93,37700.0,78.92,79.33,78.88,78.93,37700.0
2007-06-19 15:20:00,78.93,79.2,78.82,79.13,21600.0,78.93,79.2,78.82,79.13,21600.0
2007-06-19 15:30:00,79.08,79.28,78.93,79.19,32600.0,79.08,79.28,78.93,79.19,32600.0
2007-06-19 15:40:00,79.23,79.5,79.13,79.43,63400.0,79.23,79.5,79.13,79.43,63400.0
2007-06-19 15:50:00,79.42,79.44,79.08,79.2,59300.0,79.42,79.44,79.08,79.2,59300.0
2007-06-20 09:30:00,79.74,79.96,79.54,79.74,95400.0,79.74,79.96,79.54,79.74,95400.0
2007-06-20 09:40:00,79.77,79.87,79.5,79.51,75900.0,79.77,79.87,79.5,79.51,75900.0
2007-06-20 09:50:00,79.46,79.8,79.4,79.7,78700.0,79.46,79.8,79.4,79.7,78700.0
2007-06-20 10:00:00,79.71,79.78,79.05,79.06,122800.0,79.71,79.78,79.05,79.06,122800.0
2007-06-20 10:10:00,79.11,79.23,78.75,78.88,46200.0,79.11,79.23,78.75,78.88,46200.0
2007-06-20 10:20:00,78.88,79.05,78.62,78.85,48300.0,78.88,79.05,78.62,78.85,48300.0
2007-06-20 10:30:00,78.9,79.12,78.79,79.03,46700.0,78.9,79.12,78.79,79.03,46700.0
2007-06-20 10:40:00,79.05,79.07,78.9,78.97,18000.0,79.05,79.07,78.9,78.97,18000.0
2007-06-20 10:50:00,78.97,78.98,78.8,78.85,12500.0,78.97,78.98,78.8,78.85,12500.0
2007-06-20 11:00:00,78.87,78.89,78.48,78.55,36200.0,78.87,78.89,78.48,78.55,36200.0
2007-06-20 11:10:00,78.51,78.68,78.23,78.35,36500.0,78.51,78.68,78.23,78.35,36500.0
2007-06-20 11:20:00,78.35,78.61,78.34,78.6,35300.0,78.35,78.61,78.34,78.6,35300.0
2007-06-20 11:30:00,78.57,78.58,78.35,78.57,95100.0,78.57,78.58,78.35,78.57,95100.0
2007-06-20 11:40:00,78.52,78.66,78.52,78.66,50700.0,78.52,78.66,78.52,78.66,50700.0
2007-06-20 11:50:00,78.66,78.9,78.66,78.74,66500.0,78.66,78.9,78.66,78.74,66500.0
2007-06-20 12:00:00,78.74,79.2,78.74,78.98,53500.0,78.74,79.2,78.74,78.98,53500.0
2007-06-20 12:10:00,78.98,79.13,78.88,79.05,12700.0,78.98,79.13,78.88,79.05,12700.0
2007-06-20 12:20:00,79.08,79.74,79.08,79.57,38300.0,79.08,79.74,79.08,79.57,38300.0
2007-06-20 12:30:00,79.63,80.47,79.63,80.43,124100.0,79.63,80.47,79.63,80.43,124100.0
2007-06-20 12:40:00,80.37,80.44,80.26,80.3,62900.0,80.37,80.44,80.26,80.3,62900.0
2007-06-20 12:50:00,80.3,80.8,80.29,80.64,65800.0,80.3,80.8,80.29,80.64,65800.0
2007-06-20 13:00:00,80.64,80.96,80.57,80.71,74800.0,80.64,80.96,80.57,80.71,74800.0
2007-06-20 13:10:00,80.62,80.73,80.47,80.53,77000.0,80.62,80.73,80.47,80.53,77000.0
2007-06-20 13:20:00,80.53,80.66,80.4,80.59,60500.0,80.53,80.66,80.4,80.59,60500.0
2007-06-20 13:30:00,80.59,80.99,80.59,80.75,55200.0,80.59,80.99,80.59,80.75,55200.0
2007-06-20 13:40:00,80.78,81.19,80.67,81.05,50700.0,80.78,81.19,80.67,81.05,50700.0
2007-06-20 13:50:00,81.03,81.24,80.83,80.83,36000.0,81.03,81.24,80.83,80.83,36000.0
2007-06-20 14:00:00,80.84,81.0,80.77,81.0,17100.0,80.84,81.0,80.77,81.0,17100.0
2007-06-20 14:10:00,81.05,81.11,80.92,80.92,17600.0,81.05,81.11,80.92,80.92,17600.0
2007-06-20 14:20:00,80.93,80.93,80.53,80.63,31500.0,80.93,80.93,80.53,80.63,31500.0
2007-06-20 14:30:00,80.69,80.92,80.69,80.78,18100.0,80.69,80.92,80.69,80.78,18100.0
2007-06-20 14:40:00,80.8,81.66,80.77,81.46,103100.0,80.8,81.66,80.77,81.46,103100.0
2007-06-20 14:50:00,81.5,81.88,81.48,81.64,65300.0,81.5,81.88,81.48,81.64,65300.0
2007-06-20 15:00:00,81.59,81.67,81.26,81.31,40200.0,81.59,81.67,81.26,81.31,40200.0
2007-06-20 15:10:00,81.31,81.52,81.3,81.47,40900.0,81.31,81.52,81.3,81.47,40900.0
2007-06-20 15:20:00,81.41,81.49,81.16,81.3,56600.0,81.41,81.49,81.16,81.3,56600.0
2007-06-20 15:30:00,81.24,81.32,80.71,80.8,66800.0,81.24,81.32,80.71,80.8,66800.0
2007-06-20 15:40:00,80.8,81.0,80.78,80.91,34400.0,80.8,81.0,80.78,80.91,34400.0
2007-06-20 15:50:00,80.94,80.97,80.7,80.82,61300.0,80.94,80.97,80.7,80.82,61300.0
2007-06-21 09:30:00,80.78,81.3,80.16,80.49,121100.0,80.78,81.3,80.16,80.49,121100.0
2007-06-21 09:40:00,80.43,80.48,79.96,80.08,80600.0,80.43,80.48,79.96,80.08,80600.0
2007-06-21 09:50:00,80.05,80.19,79.77,79.77,67000.0,80.05,80.19,79.77,79.77,67000.0
2007-06-21 10:00:00,79.75,80.17,79.7,79.99,43900.0,79.75,80.17,79.7,79.99,43900.0
2007-06-21 10:10:00,80.0,80.84,79.98,80.71,65900.0,80.0,80.84,79.98,80.71,65900.0
2007-06-21 10:20:00,80.71,81.17,80.48,81.09,53500.0,80.71,81.17,80.48,81.09,53500.0
2007-06-21 10:30:00,80.97,81.28,80.5,80.72,28200.0,80.97,81.28,80.5,80.72,28200.0
2007-06-21 10:40:00,80.74,81.08,80.72,80.9,11100.0,80.74,81.08,80.72,80.9,11100.0
2007-06-21 10:50:00,80.91,81.27,80.91,81.05,34800.0,80.91,81.27,80.91,81.05,34800.0
2007-06-21 11:00:00,81.07,81.1,80.84,81.04,34600.0,81.07,81.1,80.84,81.04,34600.0
2007-06-21 11:10:00,81.04,81.4,80.78,81.1,49600.0,81.04,81.4,80.78,81.1,49600.0
2007-06-21 11:20:00,81.09,81.2,80.85,80.96,36200.0,81.09,81.2,80.85,80.96,36200.0
2007-06-21 11:30:00,81.05,81.2,80.76,80.88,33700.0,81.05,81.2,80.76,80.88,33700.0
2007-06-21 11:40:00,80.87,80.88,80.51,80.7,26000.0,80.87,80.88,80.51,80.7,26000.0
2007-06-21 11:50:00,80.74,80.8,80.58,80.6,10400.0,80.74,80.8,80.58,80.6,10400.0
2007-06-21 12:00:00,80.53,80.6,80.45,80.45,30700.0,80.53,80.6,80.45,80.45,30700.0
2007-06-21 12:10:00,80.41,80.47,80.1,80.15,23600.0,80.41,80.47,80.1,80.15,23600.0
2007-06-21 12:20:00,80.15,80.19,80.0,80.04,43300.0,80.15,80.19,80.0,80.04,43300.0
2007-06-21 12:30:00,80.05,80.06,79.67,79.8,58200.0,80.05,80.06,79.67,79.8,58200.0
2007-06-21 12:40:00,79.8,80.5,79.78,80.23,38200.0,79.8,80.5,79.78,80.23,38200.0
2007-06-21 12:50:00,80.26,80.3,79.9,79.92,15100.0,80.26,80.3,79.9,79.92,15100.0
2007-06-21 13:00:00,80.0,80.4,80.0,80.36,33700.0,80.0,80.4,80.0,80.36,33700.0
2007-06-21 13:10:00,80.32,80.36,79.87,80.03,23200.0,80.32,80.36,79.87,80.03,23200.0
2007-06-21 13:20:00,80.07,80.24,79.93,80.06,47200.0,80.07,80.24,79.93,80.06,47200.0
2007-06-21 13:30:00,80.07,80.8,80.07,80.44,67300.0,80.07,80.8,80.07,80.44,67300.0
2007-06-21 13:40:00,80.46,80.75,80.37,80.63,37100.0,80.46,80.75,80.37,80.63,37100.0
2007-06-21 13:50:00,80.65,80.65,80.2,80.4,24400.0,80.65,80.65,80.2,80.4,24400.0
2007-06-21 14:00:00,80.39,80.52,80.03,80.19,44000.0,80.39,80.52,80.03,80.19,44000.0
2007-06-21 14:10:00,80.14,80.17,79.94,80.02,33800.0,80.14,80.17,79.94,80.02,33800.0
2007-06-21 14:20:00,80.04,80.05,79.83,79.94,39300.0,80.04,80.05,79.83,79.94,39300.0
2007-06-21 14:30:00,79.92,79.92,79.51,79.57,77400.0,79.92,79.92,79.51,79.57,77400.0
2007-06-21 14:40:00,79.57,79.83,79.54,79.71,29700.0,79.57,79.83,79.54,79.71,29700.0
2007-06-21 14:50:00,79.71,80.05,79.7,79.81,52100.0,79.71,80.05,79.7,79.81,52100.0
2007-06-21 15:00:00,79.76,80.0,79.68,79.7,52600.0,79.76,80.0,79.68,79.7,52600.0
2007-06-21 15:10:00,79.69,79.91,79.6,79.88,46800.0,79.69,79.91,79.6,79.88,46800.0
2007-06-21 15:20:00,79.87,79.94,79.69,79.88,56200.0,79.87,79.94,79.69,79.88,56200.0
2007-06-21 15:30:00,79.91,80.11,79.82,80.04,51600.0,79.91,80.11,79.82,80.04,51600.0
2007-06-21 15:40:00,80.07,80.5,80.04,80.3,87400.0,80.07,80.5,80.04,80.3,87400.0
2007-06-21 15:50:00,80.35,80.4,80.21,80.21,69600.0,80.35,80.4,80.21,80.21,69600.0
2007-06-22 09:30:00,80.0,80.2,79.05,79.55,129400.0,80.0,80.2,79.05,79.55,129400.0
2007-06-22 09:40:00,79.6,79.93,79.58,79.79,72100.0,79.6,79.93,79.58,79.79,72100.0
2007-06-22 09:50:00,79.8,81.19,79.74,81.1,55200.0,79.8,81.19,79.74,81.1,55200.0
2007-06-22 10:00:00,81.16,81.2,79.92,79.93,67600.0,81.16,81.2,79.92,79.93,67600.0
2007-06-22 10:10:00,79.99,80.59,79.93,80.59,27100.0,79.99,80.59,79.93,80.59,27100.0
2007-06-22 10:20:00,80.66,81.18,80.52,80.9,66000.0,80.66,81.18,80.52,80.9,66000.0
2007-06-22 10:30:00,80.87,80.94,80.71,80.93,26400.0,80.87,80.94,80.71,80.93,26400.0
2007-06-22 10:40:00,80.83,81.84,80.78,81.6,119400.0,80.83,81.84,80.78,81.6,119400.0
2007-06-22 10:50:00,81.61,81.68,81.35,81.42,44600.0,81.61,81.68,81.35,81.42,44600.0
2007-06-22 11:00:00,81.43,82.79,81.42,82.67,92900.0,81.43,82.79,81.42,82.67,92900.0
2007-06-22 11:10:00,82.65,82.92,82.51,82.85,64700.0,82.65,82.92,82.51,82.85,64700.0
2007-06-22 11:20:00,82.86,83.56,82.79,83.35,102600.0,82.86,83.56,82.79,83.35,102600.0
2007-06-22 11:30:00,83.37,83.45,83.11,83.4,87900.0,83.37,83.45,83.11,83.4,87900.0
2007-06-22 11:40:00,83.39,83.59,83.11,83.4,98500.0,83.39,83.59,83.11,83.4,98500.0
2007-06-22 11:50:00,83.36,83.57,83.15,83.5,78400.0,83.36,83.57,83.15,83.5,78400.0
2007-06-22 12:00:00,83.5,83.64,83.01,83.01,89400.0,83.5,83.64,83.01,83.01,89400.0
2007-06-22 12:10:00,83.02,83.04,82.7,82.79,78800.0,83.02,83.04,82.7,82.79,78800.0
2007-06-22 12:20:00,82.69,82.8,82.18,82.55,71900.0,82.69,82.8,82.18,82.55,71900.0
2007-06-22 12:30:00,82.56,82.98,82.51,82.88,40600.0,82.56,82.98,82.51,82.88,40600.0
2007-06-22 12:40:00,82.87,83.13,82.71,82.89,37900.0,82.87,83.13,82.71,82.89,37900.0
2007-06-22 12:50:00,82.93,83.19,82.76,83.08,24000.0,82.93,83.19,82.76,83.08,24000.0
2007-06-22 13:00:00,83.06,83.09,82.72,82.76,30900.0,83.06,83.09,82.72,82.76,30900.0
2007-06-22 13:10:00,82.79,83.2,82.58,83.19,29900.0,82.79,83.2,82.58,83.19,29900.0
2007-06-22 13:20:00,83.19,83.49,83.1,83.44,39000.0,83.19,83.49,83.1,83.44,39000.0
2007-06-22 13:30:00,83.43,83.6,83.19,83.37,37000.0,83.43,83.6,83.19,83.37,37000.0
2007-06-22 13:40:00,83.4,83.52,83.31,83.4,18800.0,83.4,83.52,83.31,83.4,18800.0
2007-06-22 13:50:00,83.4,83.4,83.27,83.35,23900.0,83.4,83.4,83.27,83.35,23900.0
2007-06-22 14:00:00,83.35,83.35,82.71,82.93,48700.0,83.35,83.35,82.71,82.93,48700.0
2007-06-22 14:10:00,82.94,83.0,82.71,82.9,28800.0,82.94,83.0,82.71,82.9,28800.0
2007-06-22 14:20:00,82.9,83.11,82.7,83.11,52800.0,82.9,83.11,82.7,83.11,52800.0
2007-06-22 14:30:00,83.14,83.38,83.06,83.18,27400.0,83.14,83.38,83.06,83.18,27400.0
2007-06-22 14:40:00,83.18,83.31,83.1,83.31,21900.0,83.18,83.31,83.1,83.31,21900.0
2007-06-22 14:50:00,83.29,83.5,83.27,83.41,30500.0,83.29,83.5,83.27,83.41,30500.0
2007-06-22 15:00:00,83.36,83.36,82.82,83.2,40700.0,83.36,83.36,82.82,83.2,40700.0
2007-06-22 15:10:00,83.2,83.5,83.18,83.46,43300.0,83.2,83.5,83.18,83.46,43300.0
2007-06-22 15:20:00,83.46,83.85,83.2,83.2,76700.0,83.46,83.85,83.2,83.2,76700.0
2007-06-22 15:30:00,83.18,83.34,83.06,83.08,50100.0,83.18,83.34,83.06,83.08,50100.0
2007-06-22 15:40:00,83.06,83.5,82.9,83.46,141700.0,83.06,83.5,82.9,83.46,141700.0
2007-06-22 15:50:00,83.49,84.83,83.46,84.83,388100.0,83.49,84.83,83.46,84.83,388100.0
2007-06-25 09:30:00,84.85,85.21,84.68,84.86,136600.0,84.85,85.21,84.68,84.86,136600.0
2007-06-25 09:40:00,84.79,85.63,84.69,85.55,125000.0,84.79,85.63,84.69,85.55,125000.0
2007-06-25 09:50:00,85.53,86.72,85.29,86.37,198000.0,85.53,86.72,85.29,86.37,198000.0
2007-06-25 10:00:00,86.47,86.58,86.05,86.18,97200.0,86.47,86.58,86.05,86.18,97200.0
2007-06-25 10:10:00,86.24,87.11,85.98,87.0,110300.0,86.24,87.11,85.98,87.0,110300.0
2007-06-25 10:20:00,87.08,87.39,86.9,87.24,248200.0,87.08,87.39,86.9,87.24,248200.0
2007-06-25 10:30:00,87.23,87.7,86.87,86.89,81000.0,87.23,87.7,86.87,86.89,81000.0
2007-06-25 10:40:00,86.92,87.13,86.28,86.28,93000.0,86.92,87.13,86.28,86.28,93000.0
2007-06-25 10:50:00,86.29,87.0,86.17,86.99,72100.0,86.29,87.0,86.17,86.99,72100.0
2007-06-25 11:00:00,86.96,87.19,86.5,86.96,42800.0,86.96,87.19,86.5,86.96,42800.0
2007-06-25 11:10:00,86.86,87.25,86.86,87.23,29700.0,86.86,87.25,86.86,87.23,29700.0
2007-06-25 11:20:00,87.17,87.47,87.02,87.47,28500.0,87.17,87.47,87.02,87.47,28500.0
2007-06-25 11:30:00,87.43,87.47,87.07,87.17,29300.0,87.43,87.47,87.07,87.17,29300.0
2007-06-25 11:40:00,87.18,87.22,86.81,86.82,30900.0,87.18,87.22,86.81,86.82,30900.0
2007-06-25 11:50:00,86.89,86.96,86.56,86.65,37700.0,86.89,86.96,86.56,86.65,37700.0
2007-06-25 12:00:00,86.66,87.27,86.66,87.2,32900.0,86.66,87.27,86.66,87.2,32900.0
2007-06-25 12:10:00,87.27,87.27,87.04,87.18,17900.0,87.27,87.27,87.04,87.18,17900.0
2007-06-25 12:20:00,87.2,87.35,87.14,87.27,22300.0,87.2,87.35,87.14,87.27,22300.0
2007-06-25 12:30:00,87.28,87.62,87.08,87.48,30300.0,87.28,87.62,87.08,87.48,30300.0
2007-06-25 12:40:00,87.42,87.5,87.33,87.48,16200.0,87.42,87.5,87.33,87.48,16200.0
2007-06-25 12:50:00,87.52,88.29,87.42,88.15,67600.0,87.52,88.29,87.42,88.15,67600.0
2007-06-25 13:00:00,88.11,88.16,87.88,87.88,31900.0,88.11,88.16,87.88,87.88,31900.0
2007-06-25 13:10:00,87.88,88.25,87.85,87.85,39700.0,87.88,88.25,87.85,87.85,39700.0
2007-06-25 13:20:00,87.85,88.09,87.51,87.63,44600.0,87.85,88.09,87.51,87.63,44600.0
2007-06-25 13:30:00,87.64,87.94,87.32,87.5,34900.0,87.64,87.94,87.32,87.5,34900.0
2007-06-25 13:40:00,87.57,87.7,87.11,87.6,25000.0,87.57,87.7,87.11,87.6,25000.0
2007-06-25 13:50:00,87.68,87.74,87.41,87.41,17900.0,87.68,87.74,87.41,87.41,17900.0
2007-06-25 14:00:00,87.4,87.7,87.13,87.16,33000.0,87.4,87.7,87.13,87.16,33000.0
2007-06-25 14:10:00,87.15,87.15,86.5,86.61,83300.0,87.15,87.15,86.5,86.61,83300.0
2007-06-25 14:20:00,86.65,86.97,86.5,86.51,41500.0,86.65,86.97,86.5,86.51,41500.0
2007-06-25 14:30:00,86.5,86.57,85.86,86.12,84200.0,86.5,86.57,85.86,86.12,84200.0
2007-06-25 14:40:00,86.06,86.1,85.16,85.45,111300.0,86.06,86.1,85.16,85.45,111300.0
2007-06-25 14:50:00,85.35,85.68,84.8,85.05,87100.0,85.35,85.68,84.8,85.05,87100.0
2007-06-25 15:00:00,84.96,85.68,84.65,85.05,58600.0,84.96,85.68,84.65,85.05,58600.0
2007-06-25 15:10:00,85.04,85.8,84.7,85.5,56700.0,85.04,85.8,84.7,85.5,56700.0
2007-06-25 15:20:00,85.51,86.24,85.47,85.91,76500.0,85.51,86.24,85.47,85.91,76500.0
2007-06-25 15:30:00,85.91,86.26,85.76,86.09,48500.0,85.91,86.26,85.76,86.09,48500.0
2007-06-25 15:40:00,86.09,86.41,85.84,86.29,62400.0,86.09,86.41,85.84,86.29,62400.0
2007-06-25 15:50:00,86.29,86.43,86.15,86.35,98900.0,86.29,86.43,86.15,86.35,98900.0
2007-06-26 09:30:00,87.17,87.65,86.8,87.18,138700.0,87.17,87.65,86.8,87.18,138700.0
2007-06-26 09:40:00,87.19,88.17,87.19,87.77,107100.0,87.19,88.17,87.19,87.77,107100.0
2007-06-26 09:50:00,87.78,87.9,86.92,87.67,96200.0,87.78,87.9,86.92,87.67,96200.0
2007-06-26 10:00:00,87.69,88.15,87.52,87.99,89600.0,87.69,88.15,87.52,87.99,89600.0
2007-06-26 10:10:00,87.93,87.95,87.38,87.43,72900.0,87.93,87.95,87.38,87.43,72900.0
2007-06-26 10:20:00,87.41,87.48,86.59,86.82,77200.0,87.41,87.48,86.59,86.82,77200.0
2007-06-26 10:30:00,86.89,87.19,86.61,86.76,95700.0,86.89,87.19,86.61,86.76,95700.0
2007-06-26 10:40:00,86.81,86.82,85.7,85.7,104800.0,86.81,86.82,85.7,85.7,104800.0
2007-06-26 10:50:00,85.7,85.87,85.26,85.46,66300.0,85.7,85.87,85.26,85.46,66300.0
2007-06-26 11:00:00,85.56,86.32,85.41,86.2,47800.0,85.56,86.32,85.41,86.2,47800.0
2007-06-26 11:10:00,86.2,86.64,86.2,86.46,38900.0,86.2,86.64,86.2,86.46,38900.0
2007-06-26 11:20:00,86.46,86.54,86.24,86.34,21500.0,86.46,86.54,86.24,86.34,21500.0
2007-06-26 11:30:00,86.36,87.1,86.04,86.85,49700.0,86.36,87.1,86.04,86.85,49700.0
2007-06-26 11:40:00,86.85,87.29,86.75,87.17,37500.0,86.85,87.29,86.75,87.17,37500.0
2007-06-26 11:50:00,87.18,87.22,86.76,86.97,45800.0,87.18,87.22,86.76,86.97,45800.0
2007-06-26 12:00:00,86.99,87.25,86.93,87.06,34400.0,86.99,87.25,86.93,87.06,34400.0
2007-06-26 12:10:00,87.11,87.27,86.83,87.27,33500.0,87.11,87.27,86.83,87.27,33500.0
2007-06-26 12:20:00,87.27,87.76,87.13,87.44,41000.0,87.27,87.76,87.13,87.44,41000.0
2007-06-26 12:30:00,87.49,87.56,87.06,87.1,16400.0,87.49,87.56,87.06,87.1,16400.0
2007-06-26 12:40:00,87.15,87.43,87.15,87.22,9800.0,87.15,87.43,87.15,87.22,9800.0
2007-06-26 12:50:00,87.24,87.43,87.18,87.42,17500.0,87.24,87.43,87.18,87.42,17500.0
2007-06-26 13:00:00,87.34,87.7,87.33,87.6,32600.0,87.34,87.7,87.33,87.6,32600.0
2007-06-26 13:10:00,87.6,87.7,87.5,87.56,26700.0,87.6,87.7,87.5,87.56,26700.0
2007-06-26 13:20:00,87.53,87.68,87.5,87.6,28600.0,87.53,87.68,87.5,87.6,28600.0
2007-06-26 13:30:00,87.69,87.92,87.38,87.68,25300.0,87.69,87.92,87.38,87.68,25300.0
2007-06-26 13:40:00,87.74,88.05,87.68,87.86,64100.0,87.74,88.05,87.68,87.86,64100.0
2007-06-26 13:50:00,87.86,88.26,87.8,88.04,75700.0,87.86,88.26,87.8,88.04,75700.0
2007-06-26 14:00:00,88.11,88.49,87.87,87.93,114500.0,88.11,88.49,87.87,87.93,114500.0
2007-06-26 14:10:00,87.92,88.0,87.49,87.72,61400.0,87.92,88.0,87.49,87.72,61400.0
2007-06-26 14:20:00,87.68,87.89,87.64,87.75,47600.0,87.68,87.89,87.64,87.75,47600.0
2007-06-26 14:30:00,87.79,88.05,87.6,87.7,42200.0,87.79,88.05,87.6,87.7,42200.0
2007-06-26 14:40:00,87.71,87.81,87.43,87.62,72100.0,87.71,87.81,87.43,87.62,72100.0
2007-06-26 14:50:00,87.65,88.03,87.65,87.79,53500.0,87.65,88.03,87.65,87.79,53500.0
2007-06-26 15:00:00,87.84,87.95,87.23,87.47,70500.0,87.84,87.95,87.23,87.47,70500.0
2007-06-26 15:10:00,87.42,87.95,87.19,87.9,52500.0,87.42,87.95,87.19,87.9,52500.0
2007-06-26 15:20:00,87.92,88.04,87.71,87.84,41400.0,87.92,88.04,87.71,87.84,41400.0
2007-06-26 15:30:00,87.85,88.18,87.8,88.18,56800.0,87.85,88.18,87.8,88.18,56800.0
2007-06-26 15:40:00,88.17,88.27,87.88,88.27,79100.0,88.17,88.27,87.88,88.27,79100.0
2007-06-26 15:50:00,88.29,88.4,88.01,88.3,149000.0,88.29,88.4,88.01,88.3,149000.0
2007-06-27 09:30:00,87.33,87.8,86.58,87.35,148100.0,87.33,87.8,86.58,87.35,148100.0
2007-06-27 09:40:00,87.34,87.45,86.78,87.39,74800.0,87.34,87.45,86.78,87.39,74800.0
2007-06-27 09:50:00,87.31,88.17,86.96,87.58,64000.0,87.31,88.17,86.96,87.58,64000.0
2007-06-27 10:00:00,87.6,87.6,85.59,85.77,288700.0,87.6,87.6,85.59,85.77,288700.0
2007-06-27 10:10:00,85.81,86.14,84.92,85.98,288600.0,85.81,86.14,84.92,85.98,288600.0
2007-06-27 10:20:00,86.0,86.14,85.67,85.85,56000.0,86.0,86.14,85.67,85.85,56000.0
2007-06-27 10:30:00,85.85,86.93,85.85,86.7,113900.0,85.85,86.93,85.85,86.7,113900.0
2007-06-27 10:40:00,86.74,86.88,86.37,86.78,45000.0,86.74,86.88,86.37,86.78,45000.0
2007-06-27 10:50:00,86.78,87.26,86.52,87.11,71900.0,86.78,87.26,86.52,87.11,71900.0
2007-06-27 11:00:00,87.13,87.6,86.77,87.39,44800.0,87.13,87.6,86.77,87.39,44800.0
2007-06-27 11:10:00,87.36,87.89,87.2,87.89,59900.0,87.36,87.89,87.2,87.89,59900.0
2007-06-27 11:20:00,87.85,88.13,87.68,87.83,55100.0,87.85,88.13,87.68,87.83,55100.0
2007-06-27 11:30:00,87.88,87.92,87.56,87.71,29200.0,87.88,87.92,87.56,87.71,29200.0
2007-06-27 11:40:00,87.68,87.86,87.36,87.41,28900.0,87.68,87.86,87.36,87.41,28900.0
2007-06-27 11:50:00,87.43,87.87,87.41,87.71,51400.0,87.43,87.87,87.41,87.71,51400.0
2007-06-27 12:00:00,87.77,88.09,87.75,87.98,42500.0,87.77,88.09,87.75,87.98,42500.0
2007-06-27 12:10:00,88.02,88.04,87.71,87.73,17400.0,88.02,88.04,87.71,87.73,17400.0
2007-06-27 12:20:00,87.77,87.85,87.73,87.8,20800.0,87.77,87.85,87.73,87.8,20800.0
2007-06-27 12:30:00,87.8,88.11,87.73,88.03,31500.0,87.8,88.11,87.73,88.03,31500.0
2007-06-27 12:40:00,88.08,88.3,87.87,88.0,99600.0,88.08,88.3,87.87,88.0,99600.0
2007-06-27 12:50:00,88.05,88.29,88.0,88.22,41700.0,88.05,88.29,88.0,88.22,41700.0
2007-06-27 13:00:00,88.26,88.57,88.1,88.12,45400.0,88.26,88.57,88.1,88.12,45400.0
2007-06-27 13:10:00,88.13,88.18,87.81,87.99,24300.0,88.13,88.18,87.81,87.99,24300.0
2007-06-27 13:20:00,87.98,88.24,87.98,88.24,7200.0,87.98,88.24,87.98,88.24,7200.0
2007-06-27 13:30:00,88.21,88.22,87.75,87.8,26200.0,88.21,88.22,87.75,87.8,26200.0
2007-06-27 13:40:00,87.8,87.8,87.28,87.69,44500.0,87.8,87.8,87.28,87.69,44500.0
2007-06-27 13:50:00,87.74,87.87,87.46,87.7,29600.0,87.74,87.87,87.46,87.7,29600.0
2007-06-27 14:00:00,87.72,87.9,87.55,87.77,22900.0,87.72,87.9,87.55,87.77,22900.0
2007-06-27 14:10:00,87.78,88.19,87.72,88.16,35000.0,87.78,88.19,87.72,88.16,35000.0
2007-06-27 14:20:00,88.11,88.49,88.0,88.4,34300.0,88.11,88.49,88.0,88.4,34300.0
2007-06-27 14:30:00,88.38,88.46,88.23,88.36,26600.0,88.38,88.46,88.23,88.36,26600.0
2007-06-27 14:40:00,88.4,88.4,88.23,88.27,26300.0,88.4,88.4,88.23,88.27,26300.0
2007-06-27 14:50:00,88.3,88.31,88.0,88.09,18700.0,88.3,88.31,88.0,88.09,18700.0
2007-06-27 15:00:00,88.07,88.26,87.98,88.21,27300.0,88.07,88.26,87.98,88.21,27300.0
2007-06-27 15:10:00,88.21,88.28,88.19,88.25,26100.0,88.21,88.28,88.19,88.25,26100.0
2007-06-27 15:20:00,88.28,88.51,88.22,88.45,48800.0,88.28,88.51,88.22,88.45,48800.0
2007-06-27 15:30:00,88.42,88.64,88.3,88.64,42200.0,88.42,88.64,88.3,88.64,42200.0
2007-06-27 15:40:00,88.65,88.8,88.42,88.78,74900.0,88.65,88.8,88.42,88.78,74900.0
2007-06-27 15:50:00,88.79,88.79,88.5,88.64,87300.0,88.79,88.79,88.5,88.64,87300.0
2007-06-28 09:30:00,88.89,88.95,88.37,88.64,56900.0,88.89,88.95,88.37,88.64,56900.0
2007-06-28 09:40:00,88.54,88.59,87.54,88.29,59400.0,88.54,88.59,87.54,88.29,59400.0
2007-06-28 09:50:00,88.28,88.62,88.21,88.34,22700.0,88.28,88.62,88.21,88.34,22700.0
2007-06-28 10:00:00,88.42,88.84,88.37,88.64,49000.0,88.42,88.84,88.37,88.64,49000.0
2007-06-28 10:10:00,88.64,89.4,88.64,89.37,55100.0,88.64,89.4,88.64,89.37,55100.0
2007-06-28 10:20:00,89.39,89.65,89.07,89.42,79900.0,89.39,89.65,89.07,89.42,79900.0
2007-06-28 10:30:00,89.48,89.88,89.0,89.02,80000.0,89.48,89.88,89.0,89.02,80000.0
2007-06-28 10:40:00,89.07,89.26,88.85,88.99,46700.0,89.07,89.26,88.85,88.99,46700.0
2007-06-28 10:50:00,88.97,89.28,88.86,89.14,35200.0,88.97,89.28,88.86,89.14,35200.0
2007-06-28 11:00:00,89.22,89.73,89.1,89.73,21700.0,89.22,89.73,89.1,89.73,21700.0
2007-06-28 11:10:00,89.73,90.1,89.42,89.97,53000.0,89.73,90.1,89.42,89.97,53000.0
2007-06-28 11:20:00,89.95,90.47,89.88,90.07,83000.0,89.95,90.47,89.88,90.07,83000.0
2007-06-28 11:30:00,90.07,90.43,90.0,90.43,34000.0,90.07,90.43,90.0,90.43,34000.0
2007-06-28 11:40:00,90.43,90.44,89.85,89.93,35800.0,90.43,90.44,89.85,89.93,35800.0
2007-06-28 11:50:00,89.93,89.96,89.45,89.84,36200.0,89.93,89.96,89.45,89.84,36200.0
2007-06-28 12:00:00,89.82,90.14,89.79,89.98,41700.0,89.82,90.14,89.79,89.98,41700.0
2007-06-28 12:10:00,89.92,90.23,89.92,90.15,22800.0,89.92,90.23,89.92,90.15,22800.0
2007-06-28 12:20:00,90.18,90.4,90.11,90.23,33100.0,90.18,90.4,90.11,90.23,33100.0
2007-06-28 12:30:00,90.25,90.69,90.25,90.51,45700.0,90.25,90.69,90.25,90.51,45700.0
2007-06-28 12:40:00,90.52,90.54,90.36,90.36,17900.0,90.52,90.54,90.36,90.36,17900.0
2007-06-28 12:50:00,90.35,90.5,90.27,90.36,13600.0,90.35,90.5,90.27,90.36,13600.0
2007-06-28 13:00:00,90.36,90.37,90.23,90.36,13900.0,90.36,90.37,90.23,90.36,13900.0
2007-06-28 13:10:00,90.34,90.46,90.26,90.32,21100.0,90.34,90.46,90.26,90.32,21100.0
2007-06-28 13:20:00,90.33,90.78,90.33,90.69,41900.0,90.33,90.78,90.33,90.69,41900.0
2007-06-28 13:30:00,90.61,90.68,90.51,90.55,21300.0,90.61,90.68,90.51,90.55,21300.0
2007-06-28 13:40:00,90.6,90.6,90.36,90.57,20600.0,90.6,90.6,90.36,90.57,20600.0
2007-06-28 13:50:00,90.6,90.65,90.49,90.63,24500.0,90.6,90.65,90.49,90.63,24500.0
2007-06-28 14:00:00,90.64,90.7,90.41,90.69,26300.0,90.64,90.7,90.41,90.69,26300.0
2007-06-28 14:10:00,90.69,90.87,90.2,90.79,66300.0,90.69,90.87,90.2,90.79,66300.0
2007-06-28 14:20:00,90.83,90.85,90.25,90.41,48300.0,90.83,90.85,90.25,90.41,48300.0
2007-06-28 14:30:00,90.33,90.39,89.5,89.61,69900.0,90.33,90.39,89.5,89.61,69900.0
2007-06-28 14:40:00,89.61,90.26,89.61,90.09,47900.0,89.61,90.26,89.61,90.09,47900.0
2007-06-28 14:50:00,90.01,90.47,90.01,90.28,27900.0,90.01,90.47,90.01,90.28,27900.0
2007-06-28 15:00:00,90.27,90.27,89.8,90.13,35400.0,90.27,90.27,89.8,90.13,35400.0
2007-06-28 15:10:00,90.2,90.35,89.91,90.23,37100.0,90.2,90.35,89.91,90.23,37100.0
2007-06-28 15:20:00,90.2,90.5,90.19,90.37,32700.0,90.2,90.5,90.19,90.37,32700.0
2007-06-28 15:30:00,90.37,90.71,90.21,90.53,47000.0,90.37,90.71,90.21,90.53,47000.0
2007-06-28 15:40:00,90.57,90.59,90.23,90.38,77300.0,90.57,90.59,90.23,90.38,77300.0
2007-06-28 15:50:00,90.35,90.56,90.13,90.15,123100.0,90.35,90.56,90.13,90.15,123100.0
2007-06-29 09:30:00,90.76,90.9,89.6,89.77,90400.0,90.76,90.9,89.6,89.77,90400.0
2007-06-29 09:40:00,89.73,90.42,89.52,90.38,45200.0,89.73,90.42,89.52,90.38,45200.0
2007-06-29 09:50:00,90.38,91.1,90.23,90.55,99300.0,90.38,91.1,90.23,90.55,99300.0
2007-06-29 10:00:00,90.42,90.79,90.25,90.79,35900.0,90.42,90.79,90.25,90.79,35900.0
2007-06-29 10:10:00,90.79,90.79,90.43,90.5,31100.0,90.79,90.79,90.43,90.5,31100.0
2007-06-29 10:20:00,90.5,90.58,90.05,90.31,68000.0,90.5,90.58,90.05,90.31,68000.0
2007-06-29 10:30:00,90.22,90.3,89.91,90.08,49000.0,90.22,90.3,89.91,90.08,49000.0
2007-06-29 10:40:00,90.08,90.13,89.89,89.89,35100.0,90.08,90.13,89.89,89.89,35100.0
2007-06-29 10:50:00,89.89,90.09,89.25,89.35,101300.0,89.89,90.09,89.25,89.35,101300.0
2007-06-29 11:00:00,89.35,89.41,88.29,88.49,123600.0,89.35,89.41,88.29,88.49,123600.0
2007-06-29 11:10:00,88.44,89.4,88.44,89.1,117200.0,88.44,89.4,88.44,89.1,117200.0
2007-06-29 11:20:00,89.08,89.14,88.62,89.03,43800.0,89.08,89.14,88.62,89.03,43800.0
2007-06-29 11:30:00,89.1,89.37,89.05,89.1,31200.0,89.1,89.37,89.05,89.1,31200.0
2007-06-29 11:40:00,89.1,89.1,88.38,88.38,63600.0,89.1,89.1,88.38,88.38,63600.0
2007-06-29 11:50:00,88.4,88.63,87.93,88.13,123100.0,88.4,88.63,87.93,88.13,123100.0
2007-06-29 12:00:00,88.05,89.1,87.69,88.34,166000.0,88.05,89.1,87.69,88.34,166000.0
2007-06-29 12:10:00,88.34,88.7,87.87,87.95,49500.0,88.34,88.7,87.87,87.95,49500.0
2007-06-29 12:20:00,87.87,88.1,87.65,88.09,28700.0,87.87,88.1,87.65,88.09,28700.0
2007-06-29 12:30:00,88.04,88.1,87.79,88.05,27400.0,88.04,88.1,87.79,88.05,27400.0
2007-06-29 12:40:00,87.95,88.85,87.95,88.69,51800.0,87.95,88.85,87.95,88.69,51800.0
2007-06-29 12:50:00,88.69,88.71,88.13,88.34,28000.0,88.69,88.71,88.13,88.34,28000.0
2007-06-29 13:00:00,88.28,88.34,88.03,88.15,23300.0,88.28,88.34,88.03,88.15,23300.0
2007-06-29 13:10:00,88.16,88.51,88.15,88.42,19800.0,88.16,88.51,88.15,88.42,19800.0
2007-06-29 13:20:00,88.42,88.74,88.26,88.64,23400.0,88.42,88.74,88.26,88.64,23400.0
2007-06-29 13:30:00,88.62,88.88,88.36,88.88,24500.0,88.62,88.88,88.36,88.88,24500.0
2007-06-29 13:40:00,88.76,89.33,88.75,88.82,36200.0,88.76,89.33,88.75,88.82,36200.0
2007-06-29 13:50:00,88.86,89.36,88.82,89.06,27200.0,88.86,89.36,88.82,89.06,27200.0
2007-06-29 14:00:00,89.14,89.21,88.51,88.55,26500.0,89.14,89.21,88.51,88.55,26500.0
2007-06-29 14:10:00,88.59,88.75,88.51,88.75,24500.0,88.59,88.75,88.51,88.75,24500.0
2007-06-29 14:20:00,88.76,88.8,88.54,88.73,13100.0,88.76,88.8,88.54,88.73,13100.0
2007-06-29 14:30:00,88.67,88.8,88.39,88.77,18900.0,88.67,88.8,88.39,88.77,18900.0
2007-06-29 14:40:00,88.75,88.8,88.48,88.57,23800.0,88.75,88.8,88.48,88.57,23800.0
2007-06-29 14:50:00,88.61,88.83,88.56,88.81,8800.0,88.61,88.83,88.56,88.81,8800.0
2007-06-29 15:00:00,88.83,88.92,88.25,88.42,43300.0,88.83,88.92,88.25,88.42,43300.0
2007-06-29 15:10:00,88.49,88.49,87.76,88.1,68100.0,88.49,88.49,87.76,88.1,68100.0
2007-06-29 15:20:00,88.14,88.8,88.03,88.47,71000.0,88.14,88.8,88.03,88.47,71000.0
2007-06-29 15:30:00,88.52,88.99,88.48,88.93,60000.0,88.52,88.99,88.48,88.93,60000.0
2007-06-29 15:40:00,88.9,89.13,88.87,89.13,61900.0,88.9,89.13,88.87,89.13,61900.0
2007-06-29 15:50:00,89.18,89.5,89.09,89.27,82400.0,89.18,89.5,89.09,89.27,82400.0
2007-07-02 09:30:00,89.35,90.02,88.65,89.0,84800.0,89.35,90.02,88.65,89.0,84800.0
2007-07-02 09:40:00,89.0,89.49,88.6,89.27,40200.0,89.0,89.49,88.6,89.27,40200.0
2007-07-02 09:50:00,89.27,89.8,89.2,89.8,34400.0,89.27,89.8,89.2,89.8,34400.0
2007-07-02 10:00:00,89.78,90.56,89.67,90.41,50200.0,89.78,90.56,89.67,90.41,50200.0
2007-07-02 10:10:00,90.4,90.9,90.32,90.77,46900.0,90.4,90.9,90.32,90.77,46900.0
2007-07-02 10:20:00,90.78,91.98,90.75,91.65,136000.0,90.78,91.98,90.75,91.65,136000.0
2007-07-02 10:30:00,91.8,91.98,90.86,90.88,73800.0,91.8,91.98,90.86,90.88,73800.0
2007-07-02 10:40:00,91.04,91.48,90.87,91.07,34600.0,91.04,91.48,90.87,91.07,34600.0
2007-07-02 10:50:00,91.19,91.44,91.19,91.39,15800.0,91.19,91.44,91.19,91.39,15800.0
2007-07-02 11:00:00,91.34,91.77,91.34,91.46,40800.0,91.34,91.77,91.34,91.46,40800.0
2007-07-02 11:10:00,91.44,91.58,91.33,91.37,27100.0,91.44,91.58,91.33,91.37,27100.0
2007-07-02 11:20:00,91.35,91.57,91.3,91.47,16600.0,91.35,91.57,91.3,91.47,16600.0
2007-07-02 11:30:00,91.47,91.6,91.35,91.6,14600.0,91.47,91.6,91.35,91.6,14600.0
2007-07-02 11:40:00,91.59,91.62,91.46,91.5,9800.0,91.59,91.62,91.46,91.5,9800.0
2007-07-02 11:50:00,91.49,91.6,91.44,91.44,6200.0,91.49,91.6,91.44,91.44,6200.0
2007-07-02 12:00:00,91.46,91.6,91.33,91.46,29200.0,91.46,91.6,91.33,91.46,29200.0
2007-07-02 12:10:00,91.49,91.53,91.3,91.51,20300.0,91.49,91.53,91.3,91.51,20300.0
2007-07-02 12:20:00,91.5,91.5,91.28,91.32,11700.0,91.5,91.5,91.28,91.32,11700.0
2007-07-02 12:30:00,91.35,91.38,90.8,91.13,44400.0,91.35,91.38,90.8,91.13,44400.0
2007-07-02 12:40:00,91.02,91.24,90.83,90.99,36800.0,91.02,91.24,90.83,90.99,36800.0
2007-07-02 12:50:00,90.99,91.19,90.96,91.18,6400.0,90.99,91.19,90.96,91.18,6400.0
2007-07-02 13:00:00,91.19,91.51,91.12,91.5,19400.0,91.19,91.51,91.12,91.5,19400.0
2007-07-02 13:10:00,91.5,91.54,91.37,91.45,8300.0,91.5,91.54,91.37,91.45,8300.0
2007-07-02 13:20:00,91.43,91.5,91.39,91.41,4100.0,91.43,91.5,91.39,91.41,4100.0
2007-07-02 13:30:00,91.46,91.6,91.46,91.53,6300.0,91.46,91.6,91.46,91.53,6300.0
2007-07-02 13:40:00,91.53,91.87,91.53,91.76,20300.0,91.53,91.87,91.53,91.76,20300.0
2007-07-02 13:50:00,91.77,92.11,91.6,92.11,29000.0,91.77,92.11,91.6,92.11,29000.0
2007-07-02 14:00:00,92.11,92.3,91.97,92.2,52600.0,92.11,92.3,91.97,92.2,52600.0
2007-07-02 14:10:00,92.2,92.25,92.0,92.22,22000.0,92.2,92.25,92.0,92.22,22000.0
2007-07-02 14:20:00,92.22,92.66,92.19,92.44,40800.0,92.22,92.66,92.19,92.44,40800.0
2007-07-02 14:30:00,92.43,92.78,92.4,92.65,25100.0,92.43,92.78,92.4,92.65,25100.0
2007-07-02 14:40:00,92.69,92.79,92.32,92.71,38400.0,92.69,92.79,92.32,92.71,38400.0
2007-07-02 14:50:00,92.69,92.88,92.63,92.84,33400.0,92.69,92.88,92.63,92.84,33400.0
2007-07-02 15:00:00,92.84,93.42,92.84,93.17,72800.0,92.84,93.42,92.84,93.17,72800.0
2007-07-02 15:10:00,93.19,93.37,93.04,93.34,44900.0,93.19,93.37,93.04,93.34,44900.0
2007-07-02 15:20:00,93.36,93.56,93.27,93.45,39100.0,93.36,93.56,93.27,93.45,39100.0
2007-07-02 15:30:00,93.45,93.7,93.45,93.55,48400.0,93.45,93.7,93.45,93.55,48400.0
2007-07-02 15:40:00,93.54,94.04,93.47,93.95,65600.0,93.54,94.04,93.47,93.95,65600.0
2007-07-02 15:50:00,93.95,94.33,93.61,93.74,133500.0,93.95,94.33,93.61,93.74,133500.0
2007-07-03 09:30:00,95.24,96.12,94.39,95.86,199600.0,95.24,96.12,94.39,95.86,199600.0
2007-07-03 09:40:00,95.84,97.42,95.84,96.5,187200.0,95.84,97.42,95.84,96.5,187200.0
2007-07-03 09:50:00,96.47,98.4,96.45,98.4,198500.0,96.47,98.4,96.45,98.4,198500.0
2007-07-03 10:00:00,98.4,98.6,96.76,96.8,273600.0,98.4,98.6,96.76,96.8,273600.0
2007-07-03 10:10:00,96.94,97.44,96.12,96.69,130100.0,96.94,97.44,96.12,96.69,130100.0
2007-07-03 10:20:00,96.68,97.79,96.67,97.32,64600.0,96.68,97.79,96.67,97.32,64600.0
2007-07-03 10:30:00,97.41,97.59,96.75,96.85,43900.0,97.41,97.59,96.75,96.85,43900.0
2007-07-03 10:40:00,96.77,97.16,96.3,97.0,66400.0,96.77,97.16,96.3,97.0,66400.0
2007-07-03 10:50:00,96.92,96.98,96.49,96.98,32000.0,96.92,96.98,96.49,96.98,32000.0
2007-07-03 11:00:00,96.85,97.18,96.5,97.0,40600.0,96.85,97.18,96.5,97.0,40600.0
2007-07-03 11:10:00,96.92,97.12,96.6,96.73,35600.0,96.92,97.12,96.6,96.73,35600.0
2007-07-03 11:20:00,96.77,97.04,96.63,97.04,52500.0,96.77,97.04,96.63,97.04,52500.0
2007-07-03 11:30:00,97.13,97.18,96.83,96.95,89000.0,97.13,97.18,96.83,96.95,89000.0
2007-07-03 11:40:00,97.0,97.04,96.69,96.98,42200.0,97.0,97.04,96.69,96.98,42200.0
2007-07-03 11:50:00,97.0,97.2,96.85,96.85,54300.0,97.0,97.2,96.85,96.85,54300.0
2007-07-03 12:00:00,96.87,97.08,96.8,96.95,64100.0,96.87,97.08,96.8,96.95,64100.0
2007-07-03 12:10:00,97.0,97.05,96.6,96.66,42700.0,97.0,97.05,96.6,96.66,42700.0
2007-07-03 12:20:00,96.65,96.77,96.5,96.68,56900.0,96.65,96.77,96.5,96.68,56900.0
2007-07-03 12:30:00,96.66,97.05,96.66,96.95,56500.0,96.66,97.05,96.66,96.95,56500.0
2007-07-03 12:40:00,96.97,97.14,96.95,97.04,79100.0,96.97,97.14,96.95,97.04,79100.0
2007-07-03 12:50:00,97.08,97.71,97.08,97.4,126000.0,97.08,97.71,97.08,97.4,126000.0
2007-07-05 09:30:00,97.85,98.87,96.26,96.26,162600.0,97.85,98.87,96.26,96.26,162600.0
2007-07-05 09:40:00,96.44,96.68,95.68,95.88,114400.0,96.44,96.68,95.68,95.88,114400.0
2007-07-05 09:50:00,95.9,96.3,95.72,96.04,79200.0,95.9,96.3,95.72,96.04,79200.0
2007-07-05 10:00:00,95.97,96.35,95.02,95.18,143000.0,95.97,96.35,95.02,95.18,143000.0
2007-07-05 10:10:00,95.21,95.39,94.66,95.0,114100.0,95.21,95.39,94.66,95.0,114100.0
2007-07-05 10:20:00,94.97,95.65,94.94,95.26,78700.0,94.97,95.65,94.94,95.26,78700.0
2007-07-05 10:30:00,95.34,95.5,94.7,94.9,44500.0,95.34,95.5,94.7,94.9,44500.0
2007-07-05 10:40:00,94.82,94.93,93.69,93.75,135300.0,94.82,94.93,93.69,93.75,135300.0
2007-07-05 10:50:00,93.79,93.79,93.07,93.34,123900.0,93.79,93.79,93.07,93.34,123900.0
2007-07-05 11:00:00,93.35,93.43,92.51,93.0,126600.0,93.35,93.43,92.51,93.0,126600.0
2007-07-05 11:10:00,92.91,93.25,92.7,93.15,56700.0,92.91,93.25,92.7,93.15,56700.0
2007-07-05 11:20:00,93.24,93.96,93.16,93.9,67800.0,93.24,93.96,93.16,93.9,67800.0
2007-07-05 11:30:00,93.88,94.39,93.66,94.31,60500.0,93.88,94.39,93.66,94.31,60500.0
2007-07-05 11:40:00,94.29,94.59,94.01,94.12,42800.0,94.29,94.59,94.01,94.12,42800.0
2007-07-05 11:50:00,94.12,94.49,94.03,94.24,22800.0,94.12,94.49,94.03,94.24,22800.0
2007-07-05 12:00:00,94.28,95.2,94.25,94.88,109100.0,94.28,95.2,94.25,94.88,109100.0
2007-07-05 12:10:00,94.83,95.02,93.75,93.75,106400.0,94.83,95.02,93.75,93.75,106400.0
2007-07-05 12:20:00,93.77,94.26,93.37,93.65,59500.0,93.77,94.26,93.37,93.65,59500.0
2007-07-05 12:30:00,93.65,93.87,93.39,93.39,35400.0,93.65,93.87,93.39,93.39,35400.0
2007-07-05 12:40:00,93.38,93.6,93.37,93.48,42400.0,93.38,93.6,93.37,93.48,42400.0
2007-07-05 12:50:00,93.48,93.91,93.47,93.78,28900.0,93.48,93.91,93.47,93.78,28900.0
2007-07-05 13:00:00,93.78,94.36,93.77,94.34,27400.0,93.78,94.36,93.77,94.34,27400.0
2007-07-05 13:10:00,94.35,94.57,94.09,94.51,37800.0,94.35,94.57,94.09,94.51,37800.0
2007-07-05 13:20:00,94.54,94.57,94.12,94.3,28600.0,94.54,94.57,94.12,94.3,28600.0
2007-07-05 13:30:00,94.3,94.3,93.89,94.17,17500.0,94.3,94.3,93.89,94.17,17500.0
2007-07-05 13:40:00,94.18,94.24,93.9,94.1,11900.0,94.18,94.24,93.9,94.1,11900.0
2007-07-05 13:50:00,94.1,94.23,93.76,94.02,13300.0,94.1,94.23,93.76,94.02,13300.0
2007-07-05 14:00:00,94.07,94.07,93.79,93.91,6700.0,94.07,94.07,93.79,93.91,6700.0
2007-07-05 14:10:00,93.93,94.18,93.73,94.17,27500.0,93.93,94.18,93.73,94.17,27500.0
2007-07-05 14:20:00,94.19,94.51,94.02,94.45,20800.0,94.19,94.51,94.02,94.45,20800.0
2007-07-05 14:30:00,94.46,94.93,94.31,94.4,53700.0,94.46,94.93,94.31,94.4,53700.0
2007-07-05 14:40:00,94.41,94.83,94.36,94.75,17600.0,94.41,94.83,94.36,94.75,17600.0
2007-07-05 14:50:00,94.71,94.85,94.55,94.65,20600.0,94.71,94.85,94.55,94.65,20600.0
2007-07-05 15:00:00,94.65,94.78,94.51,94.66,33800.0,94.65,94.78,94.51,94.66,33800.0
2007-07-05 15:10:00,94.69,94.81,94.54,94.64,13500.0,94.69,94.81,94.54,94.64,13500.0
2007-07-05 15:20:00,94.65,94.7,94.47,94.59,37600.0,94.65,94.7,94.47,94.59,37600.0
2007-07-05 15:30:00,94.58,94.6,94.0,94.4,43000.0,94.58,94.6,94.0,94.4,43000.0
2007-07-05 15:40:00,94.38,94.47,94.2,94.32,55300.0,94.38,94.47,94.2,94.32,55300.0
2007-07-05 15:50:00,94.33,94.65,94.18,94.46,118800.0,94.33,94.65,94.18,94.46,118800.0
2007-07-06 09:30:00,94.82,95.22,93.25,94.51,92800.0,94.82,95.22,93.25,94.51,92800.0
2007-07-06 09:40:00,94.24,95.74,94.24,95.42,63600.0,94.24,95.74,94.24,95.42,63600.0
2007-07-06 09:50:00,95.21,95.87,95.17,95.6,67100.0,95.21,95.87,95.17,95.6,67100.0
2007-07-06 10:00:00,95.58,95.99,95.33,95.79,50900.0,95.58,95.99,95.33,95.79,50900.0
2007-07-06 10:10:00,95.79,95.9,95.64,95.74,53000.0,95.79,95.9,95.64,95.74,53000.0
2007-07-06 10:20:00,95.79,95.8,94.88,95.08,52800.0,95.79,95.8,94.88,95.08,52800.0
2007-07-06 10:30:00,94.98,95.45,94.98,95.25,57500.0,94.98,95.45,94.98,95.25,57500.0
2007-07-06 10:40:00,95.18,95.28,95.05,95.05,20500.0,95.18,95.28,95.05,95.05,20500.0
2007-07-06 10:50:00,95.1,95.2,94.87,95.2,22400.0,95.1,95.2,94.87,95.2,22400.0
2007-07-06 11:00:00,95.2,95.29,94.78,95.2,28300.0,95.2,95.29,94.78,95.2,28300.0
2007-07-06 11:10:00,95.2,95.28,94.84,95.0,36600.0,95.2,95.28,94.84,95.0,36600.0
2007-07-06 11:20:00,95.0,95.6,94.87,95.39,117400.0,95.0,95.6,94.87,95.39,117400.0
2007-07-06 11:30:00,95.42,95.51,95.28,95.37,39900.0,95.42,95.51,95.28,95.37,39900.0
2007-07-06 11:40:00,95.43,95.45,95.28,95.36,23700.0,95.43,95.45,95.28,95.36,23700.0
2007-07-06 11:50:00,95.33,95.47,95.19,95.37,27800.0,95.33,95.47,95.19,95.37,27800.0
2007-07-06 12:00:00,95.38,95.49,95.33,95.42,11800.0,95.38,95.49,95.33,95.42,11800.0
2007-07-06 12:10:00,95.37,95.43,95.23,95.27,15200.0,95.37,95.43,95.23,95.27,15200.0
2007-07-06 12:20:00,95.26,95.35,95.24,95.25,14300.0,95.26,95.35,95.24,95.25,14300.0
2007-07-06 12:30:00,95.25,95.29,95.11,95.19,8700.0,95.25,95.29,95.11,95.19,8700.0
2007-07-06 12:40:00,95.21,95.25,95.14,95.23,11800.0,95.21,95.25,95.14,95.23,11800.0
2007-07-06 12:50:00,95.21,95.24,95.02,95.15,18300.0,95.21,95.24,95.02,95.15,18300.0
2007-07-06 13:00:00,95.14,95.15,94.92,95.04,13900.0,95.14,95.15,94.92,95.04,13900.0
2007-07-06 13:10:00,95.06,95.15,94.98,95.05,13000.0,95.06,95.15,94.98,95.05,13000.0
2007-07-06 13:20:00,95.1,95.1,95.03,95.04,4400.0,95.1,95.1,95.03,95.04,4400.0
2007-07-06 13:30:00,95.01,95.15,94.99,95.14,7500.0,95.01,95.15,94.99,95.14,7500.0
2007-07-06 13:40:00,95.14,95.15,95.1,95.15,4900.0,95.14,95.15,95.1,95.15,4900.0
2007-07-06 13:50:00,95.15,95.15,95.0,95.1,37200.0,95.15,95.15,95.0,95.1,37200.0
2007-07-06 14:00:00,95.1,95.1,95.05,95.07,7800.0,95.1,95.1,95.05,95.07,7800.0
2007-07-06 14:10:00,95.08,95.61,95.06,95.46,37900.0,95.08,95.61,95.06,95.46,37900.0
2007-07-06 14:20:00,95.46,95.5,95.23,95.38,12300.0,95.46,95.5,95.23,95.38,12300.0
2007-07-06 14:30:00,95.37,95.73,95.34,95.65,13400.0,95.37,95.73,95.34,95.65,13400.0
2007-07-06 14:40:00,95.49,95.68,95.44,95.54,6800.0,95.49,95.68,95.44,95.54,6800.0
2007-07-06 14:50:00,95.47,95.5,95.39,95.42,19600.0,95.47,95.5,95.39,95.42,19600.0
2007-07-06 15:00:00,95.4,95.7,95.39,95.69,17600.0,95.4,95.7,95.39,95.69,17600.0
2007-07-06 15:10:00,95.63,95.84,95.5,95.74,11500.0,95.63,95.84,95.5,95.74,11500.0
2007-07-06 15:20:00,95.73,95.9,95.69,95.86,23400.0,95.73,95.9,95.69,95.86,23400.0
2007-07-06 15:30:00,95.82,96.47,95.82,96.24,56900.0,95.82,96.47,95.82,96.24,56900.0
2007-07-06 15:40:00,96.3,96.34,95.94,96.22,55500.0,96.3,96.34,95.94,96.22,55500.0
2007-07-06 15:50:00,96.18,96.45,96.04,96.33,60100.0,96.18,96.45,96.04,96.33,60100.0
2007-07-09 09:30:00,105.43,110.28,105.43,108.5,691700.0,105.43,110.28,105.43,108.5,691700.0
2007-07-09 09:40:00,108.49,109.7,107.5,108.54,248100.0,108.49,109.7,107.5,108.54,248100.0
2007-07-09 09:50:00,108.54,111.89,108.54,110.88,514600.0,108.54,111.89,108.54,110.88,514600.0
2007-07-09 10:00:00,111.05,112.8,105.78,111.77,363800.0,111.05,112.8,105.78,111.77,363800.0
2007-07-09 10:10:00,111.77,112.74,110.5,110.75,276300.0,111.77,112.74,110.5,110.75,276300.0
2007-07-09 10:20:00,110.73,111.14,109.6,109.62,307500.0,110.73,111.14,109.6,109.62,307500.0
2007-07-09 10:30:00,109.69,111.0,109.69,110.95,156700.0,109.69,111.0,109.69,110.95,156700.0
2007-07-09 10:40:00,110.95,113.58,110.22,112.79,319200.0,110.95,113.58,110.22,112.79,319200.0
2007-07-09 10:50:00,112.8,114.63,112.18,113.79,364000.0,112.8,114.63,112.18,113.79,364000.0
2007-07-09 11:00:00,113.8,114.41,113.13,113.79,183100.0,113.8,114.41,113.13,113.79,183100.0
2007-07-09 11:10:00,113.79,114.8,113.38,113.48,258700.0,113.79,114.8,113.38,113.48,258700.0
2007-07-09 11:20:00,113.44,114.0,113.36,113.76,92000.0,113.44,114.0,113.36,113.76,92000.0
2007-07-09 11:30:00,113.68,113.68,112.6,112.75,141400.0,113.68,113.68,112.6,112.75,141400.0
2007-07-09 11:40:00,112.75,113.88,112.71,113.66,126200.0,112.75,113.88,112.71,113.66,126200.0
2007-07-09 11:50:00,113.66,113.66,112.55,112.9,81500.0,113.66,113.66,112.55,112.9,81500.0
2007-07-09 12:00:00,112.84,113.1,112.54,112.67,82600.0,112.84,113.1,112.54,112.67,82600.0
2007-07-09 12:10:00,112.63,113.3,112.56,113.1,111800.0,112.63,113.3,112.56,113.1,111800.0
2007-07-09 12:20:00,113.05,113.87,113.05,113.87,99000.0,113.05,113.87,113.05,113.87,99000.0
2007-07-09 12:30:00,113.79,114.44,113.79,114.23,129000.0,113.79,114.44,113.79,114.23,129000.0
2007-07-09 12:40:00,114.25,115.46,114.25,115.09,214700.0,114.25,115.46,114.25,115.09,214700.0
2007-07-09 12:50:00,115.09,115.21,114.36,115.21,151600.0,115.09,115.21,114.36,115.21,151600.0
2007-07-09 13:00:00,115.23,116.8,115.09,116.04,307600.0,115.23,116.8,115.09,116.04,307600.0
2007-07-09 13:10:00,116.04,116.44,115.7,116.0,181200.0,116.04,116.44,115.7,116.0,181200.0
2007-07-09 13:20:00,116.0,116.2,115.25,115.95,186300.0,116.0,116.2,115.25,115.95,186300.0
2007-07-09 13:30:00,115.91,116.0,115.06,115.58,128700.0,115.91,116.0,115.06,115.58,128700.0
2007-07-09 13:40:00,115.59,116.0,115.21,115.21,102300.0,115.59,116.0,115.21,115.21,102300.0
2007-07-09 13:50:00,115.23,115.32,114.62,114.86,141700.0,115.23,115.32,114.62,114.86,141700.0
2007-07-09 14:00:00,114.83,115.15,114.26,115.1,103600.0,114.83,115.15,114.26,115.1,103600.0
2007-07-09 14:10:00,115.09,115.8,114.41,114.93,125400.0,115.09,115.8,114.41,114.93,125400.0
2007-07-09 14:20:00,114.93,115.14,114.31,114.65,86100.0,114.93,115.14,114.31,114.65,86100.0
2007-07-09 14:30:00,114.68,114.94,113.8,114.0,123400.0,114.68,114.94,113.8,114.0,123400.0
2007-07-09 14:40:00,113.98,114.7,113.95,114.63,86600.0,113.98,114.7,113.95,114.63,86600.0
2007-07-09 14:50:00,114.66,114.79,114.2,114.75,86400.0,114.66,114.79,114.2,114.75,86400.0
2007-07-09 15:00:00,114.73,118.0,114.73,117.37,406800.0,114.73,118.0,114.73,117.37,406800.0
2007-07-09 15:10:00,117.32,118.54,117.18,117.48,311000.0,117.32,118.54,117.18,117.48,311000.0
2007-07-09 15:20:00,117.48,118.5,117.38,118.4,232200.0,117.48,118.5,117.38,118.4,232200.0
2007-07-09 15:30:00,118.33,118.34,117.19,117.9,191800.0,118.33,118.34,117.19,117.9,191800.0
2007-07-09 15:40:00,117.88,119.25,117.72,119.0,366900.0,117.88,119.25,117.72,119.0,366900.0
2007-07-09 15:50:00,119.0,119.85,118.74,119.45,390300.0,119.0,119.85,118.74,119.45,390300.0
2007-07-10 09:30:00,116.25,117.0,114.53,114.94,490500.0,116.25,117.0,114.53,114.94,490500.0
2007-07-10 09:40:00,114.73,115.56,113.89,115.13,399000.0,114.73,115.56,113.89,115.13,399000.0
2007-07-10 09:50:00,115.21,115.97,114.84,114.98,231700.0,115.21,115.97,114.84,114.98,231700.0
2007-07-10 10:00:00,114.87,115.08,113.01,114.27,322100.0,114.87,115.08,113.01,114.27,322100.0
2007-07-10 10:10:00,114.38,114.59,113.64,114.4,127700.0,114.38,114.59,113.64,114.4,127700.0
2007-07-10 10:20:00,114.38,114.88,114.03,114.26,86400.0,114.38,114.88,114.03,114.26,86400.0
2007-07-10 10:30:00,114.26,114.43,113.36,113.39,91800.0,114.26,114.43,113.36,113.39,91800.0
2007-07-10 10:40:00,113.36,114.3,113.35,113.99,63000.0,113.36,114.3,113.35,113.99,63000.0
2007-07-10 10:50:00,113.89,114.79,113.73,114.51,86900.0,113.89,114.79,113.73,114.51,86900.0
2007-07-10 11:00:00,114.67,115.36,114.54,115.07,109500.0,114.67,115.36,114.54,115.07,109500.0
2007-07-10 11:10:00,115.07,116.73,114.91,116.47,191800.0,115.07,116.73,114.91,116.47,191800.0
2007-07-10 11:20:00,116.27,116.33,114.86,115.0,105300.0,116.27,116.33,114.86,115.0,105300.0
2007-07-10 11:30:00,115.62,115.71,114.98,115.63,58800.0,115.62,115.71,114.98,115.63,58800.0
2007-07-10 11:40:00,115.71,116.07,115.34,115.81,66100.0,115.71,116.07,115.34,115.81,66100.0
2007-07-10 11:50:00,115.76,116.3,115.24,115.44,55700.0,115.76,116.3,115.24,115.44,55700.0
2007-07-10 12:00:00,115.72,116.15,115.44,115.69,46700.0,115.72,116.15,115.44,115.69,46700.0
2007-07-10 12:10:00,115.7,115.87,115.68,115.83,38400.0,115.7,115.87,115.68,115.83,38400.0
2007-07-10 12:20:00,115.83,116.0,114.58,114.98,115000.0,115.83,116.0,114.58,114.98,115000.0
2007-07-10 12:30:00,115.03,115.54,114.98,115.34,25700.0,115.03,115.54,114.98,115.34,25700.0
2007-07-10 12:40:00,115.32,115.5,114.9,115.14,66200.0,115.32,115.5,114.9,115.14,66200.0
2007-07-10 12:50:00,114.98,115.5,114.85,115.44,38900.0,114.98,115.5,114.85,115.44,38900.0
2007-07-10 13:00:00,115.57,115.95,115.15,115.5,45100.0,115.57,115.95,115.15,115.5,45100.0
2007-07-10 13:10:00,115.52,115.88,115.05,115.15,84400.0,115.52,115.88,115.05,115.15,84400.0
2007-07-10 13:20:00,115.1,115.18,114.44,114.87,82500.0,115.1,115.18,114.44,114.87,82500.0
2007-07-10 13:30:00,114.82,114.95,114.17,114.47,50000.0,114.82,114.95,114.17,114.47,50000.0
2007-07-10 13:40:00,114.66,114.66,113.61,113.67,100400.0,114.66,114.66,113.61,113.67,100400.0
2007-07-10 13:50:00,113.74,114.26,113.6,114.07,53500.0,113.74,114.26,113.6,114.07,53500.0
2007-07-10 14:00:00,114.07,114.74,114.07,114.62,68000.0,114.07,114.74,114.07,114.62,68000.0
2007-07-10 14:10:00,114.53,114.98,114.52,114.75,50800.0,114.53,114.98,114.52,114.75,50800.0
2007-07-10 14:20:00,114.75,116.05,114.75,114.87,43100.0,114.75,116.05,114.75,114.87,43100.0
2007-07-10 14:30:00,114.9,115.15,114.6,115.01,34000.0,114.9,115.15,114.6,115.01,34000.0
2007-07-10 14:40:00,115.0,115.17,114.3,114.3,41100.0,115.0,115.17,114.3,114.3,41100.0
2007-07-10 14:50:00,114.3,114.89,114.3,114.8,31200.0,114.3,114.89,114.3,114.8,31200.0
2007-07-10 15:00:00,114.75,115.44,114.64,115.14,73200.0,114.75,115.44,114.64,115.14,73200.0
2007-07-10 15:10:00,115.08,115.43,114.69,115.28,46600.0,115.08,115.43,114.69,115.28,46600.0
2007-07-10 15:20:00,115.22,115.4,114.94,115.24,31900.0,115.22,115.4,114.94,115.24,31900.0
2007-07-10 15:30:00,115.25,115.25,114.56,114.97,57000.0,115.25,115.25,114.56,114.97,57000.0
2007-07-10 15:40:00,114.91,114.91,114.27,114.78,60100.0,114.91,114.91,114.27,114.78,60100.0
2007-07-10 15:50:00,114.79,115.09,114.61,114.7,135400.0,114.79,115.09,114.61,114.7,135400.0
2007-07-11 09:30:00,113.5,115.88,113.5,114.46,151900.0,113.5,115.88,113.5,114.46,151900.0
2007-07-11 09:40:00,114.43,114.88,113.5,113.82,112200.0,114.43,114.88,113.5,113.82,112200.0
2007-07-11 09:50:00,113.78,113.89,112.03,112.5,191600.0,113.78,113.89,112.03,112.5,191600.0
2007-07-11 10:00:00,112.5,113.22,112.45,112.9,94800.0,112.5,113.22,112.45,112.9,94800.0
2007-07-11 10:10:00,112.91,113.1,112.0,113.03,123800.0,112.91,113.1,112.0,113.03,123800.0
2007-07-11 10:20:00,113.04,113.08,111.25,111.67,128700.0,113.04,113.08,111.25,111.67,128700.0
2007-07-11 10:30:00,111.67,111.91,110.54,111.47,201900.0,111.67,111.91,110.54,111.47,201900.0
2007-07-11 10:40:00,111.39,111.8,110.8,111.17,112500.0,111.39,111.8,110.8,111.17,112500.0
2007-07-11 10:50:00,111.09,112.29,111.02,112.03,80500.0,111.09,112.29,111.02,112.03,80500.0
2007-07-11 11:00:00,112.1,112.66,112.1,112.12,96400.0,112.1,112.66,112.1,112.12,96400.0
2007-07-11 11:10:00,112.18,112.39,111.5,111.98,33900.0,112.18,112.39,111.5,111.98,33900.0
2007-07-11 11:20:00,112.03,113.07,111.73,112.9,87100.0,112.03,113.07,111.73,112.9,87100.0
2007-07-11 11:30:00,112.89,113.32,112.75,112.94,58200.0,112.89,113.32,112.75,112.94,58200.0
2007-07-11 11:40:00,112.95,113.85,112.84,113.85,95900.0,112.95,113.85,112.84,113.85,95900.0
2007-07-11 11:50:00,113.78,114.25,113.29,113.3,107100.0,113.78,114.25,113.29,113.3,107100.0
2007-07-11 12:00:00,113.48,113.66,112.68,113.0,67600.0,113.48,113.66,112.68,113.0,67600.0
2007-07-11 12:10:00,113.01,113.29,112.92,113.05,20700.0,113.01,113.29,112.92,113.05,20700.0
2007-07-11 12:20:00,113.01,113.46,112.89,113.37,36100.0,113.01,113.46,112.89,113.37,36100.0
2007-07-11 12:30:00,113.4,113.89,113.2,113.85,20900.0,113.4,113.89,113.2,113.85,20900.0
2007-07-11 12:40:00,113.81,114.27,113.8,114.19,66900.0,113.81,114.27,113.8,114.19,66900.0
2007-07-11 12:50:00,114.1,114.1,113.2,113.38,44100.0,114.1,114.1,113.2,113.38,44100.0
2007-07-11 13:00:00,113.25,113.6,113.2,113.55,17800.0,113.25,113.6,113.2,113.55,17800.0
2007-07-11 13:10:00,113.55,113.95,113.54,113.93,25200.0,113.55,113.95,113.54,113.93,25200.0
2007-07-11 13:20:00,113.89,113.91,113.45,113.54,26100.0,113.89,113.91,113.45,113.54,26100.0
2007-07-11 13:30:00,113.49,114.76,113.49,114.41,73600.0,113.49,114.76,113.49,114.41,73600.0
2007-07-11 13:40:00,114.42,114.75,114.28,114.29,53400.0,114.42,114.75,114.28,114.29,53400.0
2007-07-11 13:50:00,114.28,114.38,113.4,113.4,50600.0,114.28,114.38,113.4,113.4,50600.0
2007-07-11 14:00:00,113.4,113.92,113.17,113.47,37900.0,113.4,113.92,113.17,113.47,37900.0
2007-07-11 14:10:00,113.42,113.75,113.2,113.61,20400.0,113.42,113.75,113.2,113.61,20400.0
2007-07-11 14:20:00,113.63,113.84,113.44,113.84,25300.0,113.63,113.84,113.44,113.84,25300.0
2007-07-11 14:30:00,113.86,113.95,113.37,113.71,24600.0,113.86,113.95,113.37,113.71,24600.0
2007-07-11 14:40:00,113.7,113.7,113.08,113.28,31100.0,113.7,113.7,113.08,113.28,31100.0
2007-07-11 14:50:00,113.34,113.51,112.62,112.84,44400.0,113.34,113.51,112.62,112.84,44400.0
2007-07-11 15:00:00,112.85,113.5,112.83,113.33,37900.0,112.85,113.5,112.83,113.33,37900.0
2007-07-11 15:10:00,113.31,113.32,112.82,112.83,33900.0,113.31,113.32,112.82,112.83,33900.0
2007-07-11 15:20:00,112.83,113.46,112.61,113.38,46600.0,112.83,113.46,112.61,113.38,46600.0
2007-07-11 15:30:00,113.42,113.6,113.08,113.6,36600.0,113.42,113.6,113.08,113.6,36600.0
2007-07-11 15:40:00,113.59,114.23,113.52,113.67,69700.0,113.59,114.23,113.52,113.67,69700.0
2007-07-11 15:50:00,113.76,113.8,113.0,113.14,126900.0,113.76,113.8,113.0,113.14,126900.0
2007-07-12 09:30:00,114.0,114.92,113.16,113.36,81800.0,114.0,114.92,113.16,113.36,81800.0
2007-07-12 09:40:00,113.35,114.27,112.58,113.66,112700.0,113.35,114.27,112.58,113.66,112700.0
2007-07-12 09:50:00,113.66,113.69,112.68,112.68,49700.0,113.66,113.69,112.68,112.68,49700.0
2007-07-12 10:00:00,112.65,113.24,111.24,111.24,109100.0,112.65,113.24,111.24,111.24,109100.0
2007-07-12 10:10:00,111.23,112.45,111.06,112.17,85200.0,111.23,112.45,111.06,112.17,85200.0
2007-07-12 10:20:00,112.24,112.24,111.4,111.86,48000.0,112.24,112.24,111.4,111.86,48000.0
2007-07-12 10:30:00,111.98,112.75,111.84,112.47,40100.0,111.98,112.75,111.84,112.47,40100.0
2007-07-12 10:40:00,112.43,113.24,112.33,112.88,46600.0,112.43,113.24,112.33,112.88,46600.0
2007-07-12 10:50:00,112.73,113.75,112.73,113.22,60800.0,112.73,113.75,112.73,113.22,60800.0
2007-07-12 11:00:00,113.22,113.5,112.58,113.47,49800.0,113.22,113.5,112.58,113.47,49800.0
2007-07-12 11:10:00,113.11,115.63,113.11,115.23,467800.0,113.11,115.63,113.11,115.23,467800.0
2007-07-12 11:20:00,114.61,115.97,114.61,115.4,217100.0,114.61,115.97,114.61,115.4,217100.0
2007-07-12 11:30:00,115.48,116.2,115.0,115.98,123300.0,115.48,116.2,115.0,115.98,123300.0
2007-07-12 11:40:00,115.57,116.28,115.55,116.2,55500.0,115.57,116.28,115.55,116.2,55500.0
2007-07-12 11:50:00,116.11,116.2,115.03,115.41,76800.0,116.11,116.2,115.03,115.41,76800.0
2007-07-12 12:00:00,115.28,115.74,114.63,115.1,75600.0,115.28,115.74,114.63,115.1,75600.0
2007-07-12 12:10:00,114.97,115.35,114.72,114.89,51800.0,114.97,115.35,114.72,114.89,51800.0
2007-07-12 12:20:00,115.07,115.33,114.86,115.2,19500.0,115.07,115.33,114.86,115.2,19500.0
2007-07-12 12:30:00,115.22,115.42,114.72,114.72,28700.0,115.22,115.42,114.72,114.72,28700.0
2007-07-12 12:40:00,115.08,115.08,114.25,114.78,44000.0,115.08,115.08,114.25,114.78,44000.0
2007-07-12 12:50:00,114.59,115.25,114.59,115.14,18600.0,114.59,115.25,114.59,115.14,18600.0
2007-07-12 13:00:00,115.06,115.2,114.27,114.32,37300.0,115.06,115.2,114.27,114.32,37300.0
2007-07-12 13:10:00,114.73,114.73,114.41,114.64,18400.0,114.73,114.73,114.41,114.64,18400.0
2007-07-12 13:20:00,114.52,114.76,114.52,114.74,9500.0,114.52,114.76,114.52,114.74,9500.0
2007-07-12 13:30:00,114.68,115.0,114.45,114.88,22200.0,114.68,115.0,114.45,114.88,22200.0
2007-07-12 13:40:00,114.92,115.0,114.72,114.86,19100.0,114.92,115.0,114.72,114.86,19100.0
2007-07-12 13:50:00,114.84,114.93,114.47,114.72,18100.0,114.84,114.93,114.47,114.72,18100.0
2007-07-12 14:00:00,114.71,114.76,114.35,114.35,23700.0,114.71,114.76,114.35,114.35,23700.0
2007-07-12 14:10:00,114.42,114.56,114.31,114.31,7400.0,114.42,114.56,114.31,114.31,7400.0
2007-07-12 14:20:00,114.32,114.58,114.3,114.4,20200.0,114.32,114.58,114.3,114.4,20200.0
2007-07-12 14:30:00,114.43,114.69,114.25,114.25,37600.0,114.43,114.69,114.25,114.25,37600.0
2007-07-12 14:40:00,114.25,114.48,114.2,114.4,15400.0,114.25,114.48,114.2,114.4,15400.0
2007-07-12 14:50:00,114.41,114.69,114.32,114.53,35400.0,114.41,114.69,114.32,114.53,35400.0
2007-07-12 15:00:00,114.5,114.8,114.45,114.72,23300.0,114.5,114.8,114.45,114.72,23300.0
2007-07-12 15:10:00,114.8,115.28,114.76,115.04,47800.0,114.8,115.28,114.76,115.04,47800.0
2007-07-12 15:20:00,115.05,115.75,115.04,115.72,52300.0,115.05,115.75,115.04,115.72,52300.0
2007-07-12 15:30:00,115.73,115.83,115.15,115.5,53600.0,115.73,115.83,115.15,115.5,53600.0
2007-07-12 15:40:00,115.49,115.65,114.85,115.14,57600.0,115.49,115.65,114.85,115.14,57600.0
2007-07-12 15:50:00,115.3,115.39,114.44,114.59,99500.0,115.3,115.39,114.44,114.59,99500.0
2007-07-13 09:30:00,114.42,114.74,113.3,114.33,63000.0,114.42,114.74,113.3,114.33,63000.0
2007-07-13 09:40:00,114.5,114.5,113.89,114.44,31900.0,114.5,114.5,113.89,114.44,31900.0
2007-07-13 09:50:00,114.45,114.48,113.68,114.15,49700.0,114.45,114.48,113.68,114.15,49700.0
2007-07-13 10:00:00,114.2,114.62,114.06,114.43,60400.0,114.2,114.62,114.06,114.43,60400.0
2007-07-13 10:10:00,114.33,116.95,114.27,116.84,229700.0,114.33,116.95,114.27,116.84,229700.0
2007-07-13 10:20:00,116.84,118.3,116.25,117.8,265200.0,116.84,118.3,116.25,117.8,265200.0
2007-07-13 10:30:00,117.8,117.97,117.0,117.46,103800.0,117.8,117.97,117.0,117.46,103800.0
2007-07-13 10:40:00,117.29,118.16,117.0,117.77,145500.0,117.29,118.16,117.0,117.77,145500.0
2007-07-13 10:50:00,117.8,118.39,117.07,117.12,112900.0,117.8,118.39,117.07,117.12,112900.0
2007-07-13 11:00:00,117.13,117.69,116.54,116.84,84000.0,117.13,117.69,116.54,116.84,84000.0
2007-07-13 11:10:00,116.84,117.4,116.46,116.73,54200.0,116.84,117.4,116.46,116.73,54200.0
2007-07-13 11:20:00,116.71,117.26,116.66,117.26,49000.0,116.71,117.26,116.66,117.26,49000.0
2007-07-13 11:30:00,117.25,117.26,116.67,117.17,34400.0,117.25,117.26,116.67,117.17,34400.0
2007-07-13 11:40:00,117.14,117.2,116.82,117.2,41500.0,117.14,117.2,116.82,117.2,41500.0
2007-07-13 11:50:00,117.2,117.78,117.13,117.2,81100.0,117.2,117.78,117.13,117.2,81100.0
2007-07-13 12:00:00,117.21,117.39,117.06,117.3,29100.0,117.21,117.39,117.06,117.3,29100.0
2007-07-13 12:10:00,117.33,117.75,117.33,117.73,49200.0,117.33,117.75,117.33,117.73,49200.0
2007-07-13 12:20:00,117.7,118.0,117.51,117.81,69700.0,117.7,118.0,117.51,117.81,69700.0
2007-07-13 12:30:00,117.81,118.17,117.69,117.82,72900.0,117.81,118.17,117.69,117.82,72900.0
2007-07-13 12:40:00,117.8,117.91,117.55,117.55,27100.0,117.8,117.91,117.55,117.55,27100.0
2007-07-13 12:50:00,117.56,117.98,117.31,117.8,24200.0,117.56,117.98,117.31,117.8,24200.0
2007-07-13 13:00:00,117.8,117.98,117.71,117.82,44200.0,117.8,117.98,117.71,117.82,44200.0
2007-07-13 13:10:00,117.85,117.94,117.38,117.69,37300.0,117.85,117.94,117.38,117.69,37300.0
2007-07-13 13:20:00,117.7,117.88,117.56,117.79,17000.0,117.7,117.88,117.56,117.79,17000.0
2007-07-13 13:30:00,117.77,117.84,117.58,117.67,27000.0,117.77,117.84,117.58,117.67,27000.0
2007-07-13 13:40:00,117.66,117.74,117.46,117.58,37400.0,117.66,117.74,117.46,117.58,37400.0
2007-07-13 13:50:00,117.66,117.7,117.24,117.43,29100.0,117.66,117.7,117.24,117.43,29100.0
2007-07-13 14:00:00,117.36,117.36,116.79,117.13,64100.0,117.36,117.36,116.79,117.13,64100.0
2007-07-13 14:10:00,117.07,117.31,116.87,117.08,47400.0,117.07,117.31,116.87,117.08,47400.0
2007-07-13 14:20:00,117.1,117.4,116.25,116.42,53100.0,117.1,117.4,116.25,116.42,53100.0
2007-07-13 14:30:00,116.3,117.5,116.15,116.73,36500.0,116.3,117.5,116.15,116.73,36500.0
2007-07-13 14:40:00,116.75,117.42,116.75,117.21,30700.0,116.75,117.42,116.75,117.21,30700.0
2007-07-13 14:50:00,117.25,117.39,116.8,116.8,19700.0,117.25,117.39,116.8,116.8,19700.0
2007-07-13 15:00:00,116.82,117.13,116.5,116.65,35700.0,116.82,117.13,116.5,116.65,35700.0
2007-07-13 15:10:00,116.63,117.07,116.63,117.07,38000.0,116.63,117.07,116.63,117.07,38000.0
2007-07-13 15:20:00,117.05,117.62,116.84,116.97,48200.0,117.05,117.62,116.84,116.97,48200.0
2007-07-13 15:30:00,117.0,117.07,116.62,116.83,37300.0,117.0,117.07,116.62,116.83,37300.0
2007-07-13 15:40:00,116.82,117.15,116.5,116.7,56800.0,116.82,117.15,116.5,116.7,56800.0
2007-07-13 15:50:00,116.71,116.81,115.75,115.9,156700.0,116.71,116.81,115.75,115.9,156700.0
2007-07-16 09:30:00,114.49,114.88,110.2,112.49,575500.0,114.49,114.88,110.2,112.49,575500.0
2007-07-16 09:40:00,112.34,113.26,111.6,112.99,280500.0,112.34,113.26,111.6,112.99,280500.0
2007-07-16 09:50:00,112.95,114.23,112.5,113.5,223300.0,112.95,114.23,112.5,113.5,223300.0
2007-07-16 10:00:00,113.47,113.47,111.66,112.15,167300.0,113.47,113.47,111.66,112.15,167300.0
2007-07-16 10:10:00,112.22,113.4,111.86,113.29,99700.0,112.22,113.4,111.86,113.29,99700.0
2007-07-16 10:20:00,112.37,114.0,112.37,113.82,80500.0,112.37,114.0,112.37,113.82,80500.0
2007-07-16 10:30:00,113.71,114.22,113.2,114.01,88500.0,113.71,114.22,113.2,114.01,88500.0
2007-07-16 10:40:00,114.18,115.9,114.01,115.69,192100.0,114.18,115.9,114.01,115.69,192100.0
2007-07-16 10:50:00,115.71,116.19,115.13,115.38,150400.0,115.71,116.19,115.13,115.38,150400.0
2007-07-16 11:00:00,115.4,115.46,114.7,115.29,57100.0,115.4,115.46,114.7,115.29,57100.0
2007-07-16 11:10:00,115.24,116.3,115.24,115.99,131200.0,115.24,116.3,115.24,115.99,131200.0
2007-07-16 11:20:00,115.99,115.99,115.03,115.18,47900.0,115.99,115.99,115.03,115.18,47900.0
2007-07-16 11:30:00,115.07,115.85,115.07,115.85,34700.0,115.07,115.85,115.07,115.85,34700.0
2007-07-16 11:40:00,115.74,116.0,115.65,115.78,37300.0,115.74,116.0,115.65,115.78,37300.0
2007-07-16 11:50:00,115.79,115.9,115.58,115.74,28900.0,115.79,115.9,115.58,115.74,28900.0
2007-07-16 12:00:00,115.68,115.99,115.56,115.92,22200.0,115.68,115.99,115.56,115.92,22200.0
2007-07-16 12:10:00,115.92,116.16,114.82,115.25,88400.0,115.92,116.16,114.82,115.25,88400.0
2007-07-16 12:20:00,115.2,115.29,114.5,114.72,42300.0,115.2,115.29,114.5,114.72,42300.0
2007-07-16 12:30:00,114.73,115.0,114.31,114.4,40900.0,114.73,115.0,114.31,114.4,40900.0
2007-07-16 12:40:00,114.4,114.44,113.83,114.0,59200.0,114.4,114.44,113.83,114.0,59200.0
2007-07-16 12:50:00,114.0,114.21,113.32,113.7,67600.0,114.0,114.21,113.32,113.7,67600.0
2007-07-16 13:00:00,113.79,113.82,113.26,113.34,49600.0,113.79,113.82,113.26,113.34,49600.0
2007-07-16 13:10:00,113.31,113.5,112.57,112.82,100400.0,113.31,113.5,112.57,112.82,100400.0
2007-07-16 13:20:00,112.81,113.32,112.57,112.64,39900.0,112.81,113.32,112.57,112.64,39900.0
2007-07-16 13:30:00,112.74,112.76,111.71,111.95,107200.0,112.74,112.76,111.71,111.95,107200.0
2007-07-16 13:40:00,111.99,112.93,111.91,112.46,87500.0,111.99,112.93,111.91,112.46,87500.0
2007-07-16 13:50:00,112.46,112.61,110.88,111.26,103700.0,112.46,112.61,110.88,111.26,103700.0
2007-07-16 14:00:00,111.29,111.68,110.78,111.43,79800.0,111.29,111.68,110.78,111.43,79800.0
2007-07-16 14:10:00,111.45,111.68,111.27,111.43,22700.0,111.45,111.68,111.27,111.43,22700.0
2007-07-16 14:20:00,111.41,112.21,111.23,111.98,58600.0,111.41,112.21,111.23,111.98,58600.0
2007-07-16 14:30:00,111.98,112.6,111.79,112.49,55400.0,111.98,112.6,111.79,112.49,55400.0
2007-07-16 14:40:00,112.38,113.2,112.26,112.87,63500.0,112.38,113.2,112.26,112.87,63500.0
2007-07-16 14:50:00,112.82,112.93,111.81,112.04,70200.0,112.82,112.93,111.81,112.04,70200.0
2007-07-16 15:00:00,112.04,112.35,111.5,111.94,91800.0,112.04,112.35,111.5,111.94,91800.0
2007-07-16 15:10:00,111.93,112.8,111.93,112.4,72700.0,111.93,112.8,111.93,112.4,72700.0
2007-07-16 15:20:00,112.45,113.13,112.18,112.68,46600.0,112.45,113.13,112.18,112.68,46600.0
2007-07-16 15:30:00,112.66,112.85,111.9,112.17,40800.0,112.66,112.85,111.9,112.17,40800.0
2007-07-16 15:40:00,112.03,112.22,111.47,112.15,68300.0,112.03,112.22,111.47,112.15,68300.0
2007-07-16 15:50:00,112.09,112.2,111.62,112.05,82200.0,112.09,112.2,111.62,112.05,82200.0
2007-07-17 09:30:00,114.5,114.75,113.43,114.38,193000.0,114.5,114.75,113.43,114.38,193000.0
2007-07-17 09:40:00,114.38,115.5,113.85,114.12,262300.0,114.38,115.5,113.85,114.12,262300.0
2007-07-17 09:50:00,114.13,114.35,112.61,112.95,179500.0,114.13,114.35,112.61,112.95,179500.0
2007-07-17 10:00:00,112.95,113.65,112.6,113.3,133100.0,112.95,113.65,112.6,113.3,133100.0
2007-07-17 10:10:00,113.26,113.75,112.38,112.83,120000.0,113.26,113.75,112.38,112.83,120000.0
2007-07-17 10:20:00,112.83,113.95,112.76,113.71,99500.0,112.83,113.95,112.76,113.71,99500.0
2007-07-17 10:30:00,113.73,113.8,113.52,113.61,31000.0,113.73,113.8,113.52,113.61,31000.0
2007-07-17 10:40:00,113.61,114.7,113.26,114.6,104100.0,113.61,114.7,113.26,114.6,104100.0
2007-07-17 10:50:00,114.64,114.75,114.0,114.46,152300.0,114.64,114.75,114.0,114.46,152300.0
2007-07-17 11:00:00,114.46,114.48,114.11,114.22,60700.0,114.46,114.48,114.11,114.22,60700.0
2007-07-17 11:10:00,114.25,114.7,113.7,113.9,74100.0,114.25,114.7,113.7,113.9,74100.0
2007-07-17 11:20:00,113.89,114.17,113.69,113.96,39900.0,113.89,114.17,113.69,113.96,39900.0
2007-07-17 11:30:00,114.0,114.18,113.84,114.0,33900.0,114.0,114.18,113.84,114.0,33900.0
2007-07-17 11:40:00,114.07,114.4,114.01,114.01,26300.0,114.07,114.4,114.01,114.01,26300.0
2007-07-17 11:50:00,114.02,114.3,114.02,114.19,19800.0,114.02,114.3,114.02,114.19,19800.0
2007-07-17 12:00:00,114.25,114.29,114.11,114.18,16400.0,114.25,114.29,114.11,114.18,16400.0
2007-07-17 12:10:00,114.22,114.4,113.29,113.52,48300.0,114.22,114.4,113.29,113.52,48300.0
2007-07-17 12:20:00,113.52,113.52,112.15,112.43,92600.0,113.52,113.52,112.15,112.43,92600.0
2007-07-17 12:30:00,112.37,112.38,111.39,112.05,130500.0,112.37,112.38,111.39,112.05,130500.0
2007-07-17 12:40:00,112.04,112.25,111.52,111.53,39000.0,112.04,112.25,111.52,111.53,39000.0
2007-07-17 12:50:00,111.64,111.96,110.82,111.1,93300.0,111.64,111.96,110.82,111.1,93300.0
2007-07-17 13:00:00,111.15,111.9,111.05,111.81,56000.0,111.15,111.9,111.05,111.81,56000.0
2007-07-17 13:10:00,111.82,111.86,110.53,110.53,55300.0,111.82,111.86,110.53,110.53,55300.0
2007-07-17 13:20:00,110.55,110.55,108.03,108.71,376500.0,110.55,110.55,108.03,108.71,376500.0
2007-07-17 13:30:00,108.67,109.55,108.64,109.3,119000.0,108.67,109.55,108.64,109.3,119000.0
2007-07-17 13:40:00,109.32,109.55,108.85,109.25,81000.0,109.32,109.55,108.85,109.25,81000.0
2007-07-17 13:50:00,109.25,109.97,109.2,109.65,100500.0,109.25,109.97,109.2,109.65,100500.0
2007-07-17 14:00:00,109.69,109.97,109.5,109.56,48700.0,109.69,109.97,109.5,109.56,48700.0
2007-07-17 14:10:00,109.61,109.82,108.63,109.67,93800.0,109.61,109.82,108.63,109.67,93800.0
2007-07-17 14:20:00,109.68,110.9,109.68,110.31,123600.0,109.68,110.9,109.68,110.31,123600.0
2007-07-17 14:30:00,110.32,111.4,110.22,111.04,109600.0,110.32,111.4,110.22,111.04,109600.0
2007-07-17 14:40:00,111.02,111.19,110.27,110.79,37200.0,111.02,111.19,110.27,110.79,37200.0
2007-07-17 14:50:00,110.84,110.99,110.75,110.95,13700.0,110.84,110.99,110.75,110.95,13700.0
2007-07-17 15:00:00,110.92,110.98,110.73,110.98,28600.0,110.92,110.98,110.73,110.98,28600.0
2007-07-17 15:10:00,110.92,110.92,110.26,110.43,43900.0,110.92,110.92,110.26,110.43,43900.0
2007-07-17 15:20:00,110.44,110.53,109.68,109.86,60500.0,110.44,110.53,109.68,109.86,60500.0
2007-07-17 15:30:00,109.76,110.01,109.5,109.82,51600.0,109.76,110.01,109.5,109.82,51600.0
2007-07-17 15:40:00,109.8,109.82,109.38,109.48,49900.0,109.8,109.82,109.38,109.48,49900.0
2007-07-17 15:50:00,109.5,109.61,108.8,109.46,133100.0,109.5,109.61,108.8,109.46,133100.0
2007-07-18 09:30:00,108.12,108.39,105.5,107.5,280900.0,108.12,108.39,105.5,107.5,280900.0
2007-07-18 09:40:00,107.63,109.5,107.15,108.67,174100.0,107.63,109.5,107.15,108.67,174100.0
2007-07-18 09:50:00,108.8,108.95,107.12,107.96,69900.0,108.8,108.95,107.12,107.96,69900.0
2007-07-18 10:00:00,108.05,108.4,107.41,107.86,55300.0,108.05,108.4,107.41,107.86,55300.0
2007-07-18 10:10:00,107.74,108.4,106.8,108.33,115600.0,107.74,108.4,106.8,108.33,115600.0
2007-07-18 10:20:00,108.31,108.95,107.82,108.69,86400.0,108.31,108.95,107.82,108.69,86400.0
2007-07-18 10:30:00,108.73,109.35,108.14,109.06,81400.0,108.73,109.35,108.14,109.06,81400.0
2007-07-18 10:40:00,109.06,110.22,108.42,108.44,160500.0,109.06,110.22,108.42,108.44,160500.0
2007-07-18 10:50:00,108.53,109.08,107.69,107.93,81900.0,108.53,109.08,107.69,107.93,81900.0
2007-07-18 11:00:00,107.84,108.66,107.57,108.5,53300.0,107.84,108.66,107.57,108.5,53300.0
2007-07-18 11:10:00,108.53,108.72,107.81,107.81,34800.0,108.53,108.72,107.81,107.81,34800.0
2007-07-18 11:20:00,107.89,108.61,107.76,108.35,34600.0,107.89,108.61,107.76,108.35,34600.0
2007-07-18 11:30:00,108.3,108.32,107.39,107.75,40900.0,108.3,108.32,107.39,107.75,40900.0
2007-07-18 11:40:00,107.66,108.25,107.54,108.03,15900.0,107.66,108.25,107.54,108.03,15900.0
2007-07-18 11:50:00,108.04,108.13,106.94,107.11,33400.0,108.04,108.13,106.94,107.11,33400.0
2007-07-18 12:00:00,107.13,107.52,107.13,107.5,52200.0,107.13,107.52,107.13,107.5,52200.0
2007-07-18 12:10:00,107.49,107.79,107.33,107.38,34400.0,107.49,107.79,107.33,107.38,34400.0
2007-07-18 12:20:00,107.3,107.5,106.74,107.01,43500.0,107.3,107.5,106.74,107.01,43500.0
2007-07-18 12:30:00,107.03,107.68,106.91,107.48,34600.0,107.03,107.68,106.91,107.48,34600.0
2007-07-18 12:40:00,107.5,108.3,107.2,108.3,44900.0,107.5,108.3,107.2,108.3,44900.0
2007-07-18 12:50:00,108.35,108.61,108.18,108.55,56900.0,108.35,108.61,108.18,108.55,56900.0
2007-07-18 13:00:00,108.55,108.95,108.49,108.81,51700.0,108.55,108.95,108.49,108.81,51700.0
2007-07-18 13:10:00,108.86,108.86,108.45,108.62,23000.0,108.86,108.86,108.45,108.62,23000.0
2007-07-18 13:20:00,108.67,109.18,108.5,108.71,40600.0,108.67,109.18,108.5,108.71,40600.0
2007-07-18 13:30:00,108.67,108.77,108.42,108.5,11200.0,108.67,108.77,108.42,108.5,11200.0
2007-07-18 13:40:00,108.56,109.45,108.56,109.12,47000.0,108.56,109.45,108.56,109.12,47000.0
2007-07-18 13:50:00,109.16,109.77,109.0,109.54,44800.0,109.16,109.77,109.0,109.54,44800.0
2007-07-18 14:00:00,109.51,110.7,109.5,110.6,98700.0,109.51,110.7,109.5,110.6,98700.0
2007-07-18 14:10:00,110.69,111.0,110.21,110.9,92800.0,110.69,111.0,110.21,110.9,92800.0
2007-07-18 14:20:00,110.86,111.22,110.5,111.07,68200.0,110.86,111.22,110.5,111.07,68200.0
2007-07-18 14:30:00,111.17,111.82,110.94,111.62,103200.0,111.17,111.82,110.94,111.62,103200.0
2007-07-18 14:40:00,111.66,112.0,111.61,111.83,88500.0,111.66,112.0,111.61,111.83,88500.0
2007-07-18 14:50:00,111.83,112.25,111.7,111.7,83400.0,111.83,112.25,111.7,111.7,83400.0
2007-07-18 15:00:00,111.7,111.98,111.2,111.47,86000.0,111.7,111.98,111.2,111.47,86000.0
2007-07-18 15:10:00,111.44,111.57,110.75,110.97,74700.0,111.44,111.57,110.75,110.97,74700.0
2007-07-18 15:20:00,111.04,111.23,110.49,111.2,73300.0,111.04,111.23,110.49,111.2,73300.0
2007-07-18 15:30:00,111.18,111.2,110.85,111.04,73400.0,111.18,111.2,110.85,111.04,73400.0
2007-07-18 15:40:00,111.06,111.15,110.66,110.83,45500.0,111.06,111.15,110.66,110.83,45500.0
2007-07-18 15:50:00,110.83,110.9,109.5,109.91,210900.0,110.83,110.9,109.5,109.91,210900.0
2007-07-19 09:30:00,111.22,112.72,111.22,112.69,137500.0,111.22,112.72,111.22,112.69,137500.0
2007-07-19 09:40:00,112.61,112.9,112.15,112.15,75600.0,112.61,112.9,112.15,112.15,75600.0
2007-07-19 09:50:00,112.29,112.43,110.79,111.7,108500.0,112.29,112.43,110.79,111.7,108500.0
2007-07-19 10:00:00,111.67,111.7,110.57,110.77,121400.0,111.67,111.7,110.57,110.77,121400.0
2007-07-19 10:10:00,110.74,110.79,109.56,110.5,82100.0,110.74,110.79,109.56,110.5,82100.0
2007-07-19 10:20:00,110.58,110.59,109.65,110.24,91300.0,110.58,110.59,109.65,110.24,91300.0
2007-07-19 10:30:00,110.25,110.65,109.95,110.43,48900.0,110.25,110.65,109.95,110.43,48900.0
2007-07-19 10:40:00,110.35,110.9,110.11,110.28,49600.0,110.35,110.9,110.11,110.28,49600.0
2007-07-19 10:50:00,110.24,110.45,109.92,110.14,42800.0,110.24,110.45,109.92,110.14,42800.0
2007-07-19 11:00:00,110.28,110.47,110.1,110.33,35700.0,110.28,110.47,110.1,110.33,35700.0
2007-07-19 11:10:00,110.23,110.28,109.76,109.85,49800.0,110.23,110.28,109.76,109.85,49800.0
2007-07-19 11:20:00,109.8,109.98,109.04,109.6,41900.0,109.8,109.98,109.04,109.6,41900.0
2007-07-19 11:30:00,109.58,109.9,109.52,109.75,24600.0,109.58,109.9,109.52,109.75,24600.0
2007-07-19 11:40:00,109.76,110.1,109.55,109.94,29500.0,109.76,110.1,109.55,109.94,29500.0
2007-07-19 11:50:00,109.94,110.16,109.75,109.84,27100.0,109.94,110.16,109.75,109.84,27100.0
2007-07-19 12:00:00,109.84,110.46,109.75,110.4,25500.0,109.84,110.46,109.75,110.4,25500.0
2007-07-19 12:10:00,110.43,110.5,110.15,110.48,25900.0,110.43,110.5,110.15,110.48,25900.0
2007-07-19 12:20:00,110.4,110.48,110.2,110.48,22300.0,110.4,110.48,110.2,110.48,22300.0
2007-07-19 12:30:00,110.41,110.46,110.36,110.39,20300.0,110.41,110.46,110.36,110.39,20300.0
2007-07-19 12:40:00,110.38,111.1,110.38,110.8,54100.0,110.38,111.1,110.38,110.8,54100.0
2007-07-19 12:50:00,110.9,111.3,110.86,111.16,34500.0,110.9,111.3,110.86,111.16,34500.0
2007-07-19 13:00:00,111.19,111.25,110.7,110.75,24700.0,111.19,111.25,110.7,110.75,24700.0
2007-07-19 13:10:00,110.79,111.33,110.78,111.21,23200.0,110.79,111.33,110.78,111.21,23200.0
2007-07-19 13:20:00,111.21,111.33,111.09,111.27,27500.0,111.21,111.33,111.09,111.27,27500.0
2007-07-19 13:30:00,111.26,111.46,110.82,110.83,18300.0,111.26,111.46,110.82,110.83,18300.0
2007-07-19 13:40:00,110.87,111.21,110.84,111.1,22500.0,110.87,111.21,110.84,111.1,22500.0
2007-07-19 13:50:00,111.18,111.18,110.8,110.97,22600.0,111.18,111.18,110.8,110.97,22600.0
2007-07-19 14:00:00,111.0,111.03,110.5,110.77,41800.0,111.0,111.03,110.5,110.77,41800.0
2007-07-19 14:10:00,110.77,110.8,110.17,110.7,18600.0,110.77,110.8,110.17,110.7,18600.0
2007-07-19 14:20:00,110.66,111.2,110.65,111.04,45400.0,110.66,111.2,110.65,111.04,45400.0
2007-07-19 14:30:00,111.0,111.13,110.99,111.0,16100.0,111.0,111.13,110.99,111.0,16100.0
2007-07-19 14:40:00,110.99,111.2,110.85,111.2,21200.0,110.99,111.2,110.85,111.2,21200.0
2007-07-19 14:50:00,111.13,111.3,110.99,111.16,39400.0,111.13,111.3,110.99,111.16,39400.0
2007-07-19 15:00:00,111.16,111.34,110.9,111.17,40800.0,111.16,111.34,110.9,111.17,40800.0
2007-07-19 15:10:00,111.16,111.19,110.69,110.91,39500.0,111.16,111.19,110.69,110.91,39500.0
2007-07-19 15:20:00,110.91,111.2,110.9,111.04,46200.0,110.91,111.2,110.9,111.04,46200.0
2007-07-19 15:30:00,111.08,111.19,110.9,111.0,30400.0,111.08,111.19,110.9,111.0,30400.0
2007-07-19 15:40:00,111.0,111.18,110.91,111.05,43400.0,111.0,111.18,110.91,111.05,43400.0
2007-07-19 15:50:00,111.09,111.65,110.99,111.6,87300.0,111.09,111.65,110.99,111.6,87300.0
2007-07-20 09:30:00,108.09,110.45,107.0,108.2,192300.0,108.09,110.45,107.0,108.2,192300.0
2007-07-20 09:40:00,108.29,110.0,108.0,108.8,64400.0,108.29,110.0,108.0,108.8,64400.0
2007-07-20 09:50:00,108.87,109.0,107.0,107.17,118500.0,108.87,109.0,107.0,107.17,118500.0
2007-07-20 10:00:00,107.17,108.17,106.51,107.7,147000.0,107.17,108.17,106.51,107.7,147000.0
2007-07-20 10:10:00,107.68,108.75,107.54,108.26,80400.0,107.68,108.75,107.54,108.26,80400.0
2007-07-20 10:20:00,108.28,108.62,108.02,108.4,24400.0,108.28,108.62,108.02,108.4,24400.0
2007-07-20 10:30:00,108.39,109.2,108.39,108.86,63300.0,108.39,109.2,108.39,108.86,63300.0
2007-07-20 10:40:00,108.76,108.99,108.38,108.52,34500.0,108.76,108.99,108.38,108.52,34500.0
2007-07-20 10:50:00,108.6,109.18,108.6,109.13,29200.0,108.6,109.18,108.6,109.13,29200.0
2007-07-20 11:00:00,109.11,109.41,109.0,109.41,40000.0,109.11,109.41,109.0,109.41,40000.0
2007-07-20 11:10:00,109.35,109.36,108.15,108.23,33700.0,109.35,109.36,108.15,108.23,33700.0
2007-07-20 11:20:00,108.34,108.43,107.71,107.83,43400.0,108.34,108.43,107.71,107.83,43400.0
2007-07-20 11:30:00,107.9,108.24,107.36,107.48,34400.0,107.9,108.24,107.36,107.48,34400.0
2007-07-20 11:40:00,107.44,107.66,107.0,107.0,103000.0,107.44,107.66,107.0,107.0,103000.0
2007-07-20 11:50:00,107.0,107.65,106.95,107.4,34500.0,107.0,107.65,106.95,107.4,34500.0
2007-07-20 12:00:00,107.36,107.55,106.9,107.04,54300.0,107.36,107.55,106.9,107.04,54300.0
2007-07-20 12:10:00,107.04,107.19,106.84,106.95,21000.0,107.04,107.19,106.84,106.95,21000.0
2007-07-20 12:20:00,106.98,107.87,106.86,107.81,49600.0,106.98,107.87,106.86,107.81,49600.0
2007-07-20 12:30:00,107.81,107.87,107.57,107.85,20500.0,107.81,107.87,107.57,107.85,20500.0
2007-07-20 12:40:00,107.86,108.04,107.68,107.76,44600.0,107.86,108.04,107.68,107.76,44600.0
2007-07-20 12:50:00,107.8,107.99,107.33,107.5,17300.0,107.8,107.99,107.33,107.5,17300.0
2007-07-20 13:00:00,107.5,107.5,107.22,107.45,21200.0,107.5,107.5,107.22,107.45,21200.0
2007-07-20 13:10:00,107.49,108.23,107.38,108.23,28700.0,107.49,108.23,107.38,108.23,28700.0
2007-07-20 13:20:00,108.25,108.5,107.82,108.41,39600.0,108.25,108.5,107.82,108.41,39600.0
2007-07-20 13:30:00,108.41,108.48,108.14,108.41,18700.0,108.41,108.48,108.14,108.41,18700.0
2007-07-20 13:40:00,108.46,108.79,108.46,108.64,26900.0,108.46,108.79,108.46,108.64,26900.0
2007-07-20 13:50:00,108.66,109.22,108.6,108.71,50100.0,108.66,109.22,108.6,108.71,50100.0
2007-07-20 14:00:00,108.67,109.3,108.41,109.3,27400.0,108.67,109.3,108.41,109.3,27400.0
2007-07-20 14:10:00,109.24,109.24,108.4,108.88,21100.0,109.24,109.24,108.4,108.88,21100.0
2007-07-20 14:20:00,108.81,109.19,108.71,108.84,17600.0,108.81,109.19,108.71,108.84,17600.0
2007-07-20 14:30:00,109.0,109.05,108.8,109.05,6700.0,109.0,109.05,108.8,109.05,6700.0
2007-07-20 14:40:00,109.05,110.36,109.05,110.22,56700.0,109.05,110.36,109.05,110.22,56700.0
2007-07-20 14:50:00,110.12,110.36,109.78,109.85,49800.0,110.12,110.36,109.78,109.85,49800.0
2007-07-20 15:00:00,109.85,110.15,109.81,109.84,26700.0,109.85,110.15,109.81,109.84,26700.0
2007-07-20 15:10:00,109.88,110.04,109.56,110.04,28000.0,109.88,110.04,109.56,110.04,28000.0
2007-07-20 15:20:00,110.01,110.15,109.9,109.9,40900.0,110.01,110.15,109.9,109.9,40900.0
2007-07-20 15:30:00,109.95,110.08,109.89,109.97,30100.0,109.95,110.08,109.89,109.97,30100.0
2007-07-20 15:40:00,109.95,110.0,109.72,109.89,37900.0,109.95,110.0,109.72,109.89,37900.0
2007-07-20 15:50:00,109.88,110.19,109.88,110.07,86700.0,109.88,110.19,109.88,110.07,86700.0
2007-07-23 09:30:00,110.41,111.37,110.0,110.2,31200.0,110.41,111.37,110.0,110.2,31200.0
2007-07-23 09:40:00,110.2,110.49,108.94,109.09,49100.0,110.2,110.49,108.94,109.09,49100.0
2007-07-23 09:50:00,109.11,109.39,107.83,108.38,84500.0,109.11,109.39,107.83,108.38,84500.0
2007-07-23 10:00:00,108.28,109.18,108.09,108.68,39800.0,108.28,109.18,108.09,108.68,39800.0
2007-07-23 10:10:00,108.76,108.8,108.0,108.11,47000.0,108.76,108.8,108.0,108.11,47000.0
2007-07-23 10:20:00,108.14,108.4,107.79,108.2,52200.0,108.14,108.4,107.79,108.2,52200.0
2007-07-23 10:30:00,108.16,108.4,107.27,107.74,70300.0,108.16,108.4,107.27,107.74,70300.0
2007-07-23 10:40:00,107.76,108.32,107.4,107.41,31300.0,107.76,108.32,107.4,107.41,31300.0
2007-07-23 10:50:00,107.41,108.83,107.4,108.68,55900.0,107.41,108.83,107.4,108.68,55900.0
2007-07-23 11:00:00,108.74,109.09,108.5,108.87,45400.0,108.74,109.09,108.5,108.87,45400.0
2007-07-23 11:10:00,108.97,109.0,108.55,108.89,19100.0,108.97,109.0,108.55,108.89,19100.0
2007-07-23 11:20:00,108.9,108.98,108.56,108.86,12800.0,108.9,108.98,108.56,108.86,12800.0
2007-07-23 11:30:00,108.93,109.09,108.8,108.99,10900.0,108.93,109.09,108.8,108.99,10900.0
2007-07-23 11:40:00,108.98,109.04,108.19,108.44,15900.0,108.98,109.04,108.19,108.44,15900.0
2007-07-23 11:50:00,108.51,108.86,108.47,108.79,9800.0,108.51,108.86,108.47,108.79,9800.0
2007-07-23 12:00:00,108.75,108.76,108.35,108.57,4800.0,108.75,108.76,108.35,108.57,4800.0
2007-07-23 12:10:00,108.54,108.66,108.17,108.41,18600.0,108.54,108.66,108.17,108.41,18600.0
2007-07-23 12:20:00,108.56,108.71,108.34,108.67,27000.0,108.56,108.71,108.34,108.67,27000.0
2007-07-23 12:30:00,108.69,108.82,108.55,108.67,6000.0,108.69,108.82,108.55,108.67,6000.0
2007-07-23 12:40:00,108.58,108.8,108.57,108.8,3300.0,108.58,108.8,108.57,108.8,3300.0
2007-07-23 12:50:00,108.81,109.9,108.81,109.44,59300.0,108.81,109.9,108.81,109.44,59300.0
2007-07-23 13:00:00,109.43,109.47,108.75,108.75,24700.0,109.43,109.47,108.75,108.75,24700.0
2007-07-23 13:10:00,108.62,108.88,108.52,108.85,10900.0,108.62,108.88,108.52,108.85,10900.0
2007-07-23 13:20:00,108.85,109.09,108.6,108.74,13000.0,108.85,109.09,108.6,108.74,13000.0
2007-07-23 13:30:00,108.73,109.25,108.73,109.17,8100.0,108.73,109.25,108.73,109.17,8100.0
2007-07-23 13:40:00,109.2,109.2,108.51,108.51,8000.0,109.2,109.2,108.51,108.51,8000.0
2007-07-23 13:50:00,108.59,108.82,108.59,108.67,5000.0,108.59,108.82,108.59,108.67,5000.0
2007-07-23 14:00:00,108.68,108.84,108.46,108.52,9800.0,108.68,108.84,108.46,108.52,9800.0
2007-07-23 14:10:00,108.65,108.74,108.47,108.5,5200.0,108.65,108.74,108.47,108.5,5200.0
2007-07-23 14:20:00,108.53,108.65,108.31,108.33,6300.0,108.53,108.65,108.31,108.33,6300.0
2007-07-23 14:30:00,108.38,108.46,108.34,108.46,4600.0,108.38,108.46,108.34,108.46,4600.0
2007-07-23 14:40:00,108.41,108.67,108.39,108.67,7400.0,108.41,108.67,108.39,108.67,7400.0
2007-07-23 14:50:00,108.6,108.8,108.2,108.28,16200.0,108.6,108.8,108.2,108.28,16200.0
2007-07-23 15:00:00,108.28,108.44,108.25,108.32,16600.0,108.28,108.44,108.25,108.32,16600.0
2007-07-23 15:10:00,108.34,108.8,108.31,108.67,13100.0,108.34,108.8,108.31,108.67,13100.0
2007-07-23 15:20:00,108.65,108.67,108.39,108.39,10500.0,108.65,108.67,108.39,108.39,10500.0
2007-07-23 15:30:00,108.37,108.62,108.33,108.62,21200.0,108.37,108.62,108.33,108.62,21200.0
2007-07-23 15:40:00,108.62,109.0,108.6,108.91,42500.0,108.62,109.0,108.6,108.91,42500.0
2007-07-23 15:50:00,108.93,109.05,108.41,108.6,36100.0,108.93,109.05,108.41,108.6,36100.0
2007-07-24 09:30:00,107.06,107.99,107.04,107.36,31100.0,107.06,107.99,107.04,107.36,31100.0
2007-07-24 09:40:00,107.37,107.67,107.03,107.35,29100.0,107.37,107.67,107.03,107.35,29100.0
2007-07-24 09:50:00,107.32,107.9,107.07,107.33,48100.0,107.32,107.9,107.07,107.33,48100.0
2007-07-24 10:00:00,107.3,107.68,107.1,107.25,36800.0,107.3,107.68,107.1,107.25,36800.0
2007-07-24 10:10:00,107.26,107.56,107.14,107.35,23300.0,107.26,107.56,107.14,107.35,23300.0
2007-07-24 10:20:00,107.45,108.24,107.39,108.24,29000.0,107.45,108.24,107.39,108.24,29000.0
2007-07-24 10:30:00,108.11,108.7,108.07,108.45,57900.0,108.11,108.7,108.07,108.45,57900.0
2007-07-24 10:40:00,108.47,110.45,108.08,110.06,162400.0,108.47,110.45,108.08,110.06,162400.0
2007-07-24 10:50:00,110.14,111.02,110.02,110.16,100600.0,110.14,111.02,110.02,110.16,100600.0
2007-07-24 11:00:00,110.16,110.54,109.75,110.5,47500.0,110.16,110.54,109.75,110.5,47500.0
2007-07-24 11:10:00,110.48,111.47,110.23,111.2,48400.0,110.48,111.47,110.23,111.2,48400.0
2007-07-24 11:20:00,111.2,111.96,110.6,110.85,92800.0,111.2,111.96,110.6,110.85,92800.0
2007-07-24 11:30:00,110.98,111.21,110.78,110.95,36800.0,110.98,111.21,110.78,110.95,36800.0
2007-07-24 11:40:00,110.93,111.61,110.83,111.01,45500.0,110.93,111.61,110.83,111.01,45500.0
2007-07-24 11:50:00,111.07,111.24,110.9,111.09,12900.0,111.07,111.24,110.9,111.09,12900.0
2007-07-24 12:00:00,111.2,111.59,110.87,111.0,26700.0,111.2,111.59,110.87,111.0,26700.0
2007-07-24 12:10:00,110.98,111.4,110.65,111.36,22100.0,110.98,111.4,110.65,111.36,22100.0
2007-07-24 12:20:00,111.36,111.75,111.21,111.54,41700.0,111.36,111.75,111.21,111.54,41700.0
2007-07-24 12:30:00,111.55,113.0,111.54,112.92,86900.0,111.55,113.0,111.54,112.92,86900.0
2007-07-24 12:40:00,112.85,113.43,111.2,112.45,67000.0,112.85,113.43,111.2,112.45,67000.0
2007-07-24 12:50:00,112.56,112.88,112.03,112.8,40500.0,112.56,112.88,112.03,112.8,40500.0
2007-07-24 13:00:00,112.79,113.5,112.79,112.94,59800.0,112.79,113.5,112.79,112.94,59800.0
2007-07-24 13:10:00,112.87,113.31,112.0,112.98,26400.0,112.87,113.31,112.0,112.98,26400.0
2007-07-24 13:20:00,112.95,113.25,112.71,112.75,19800.0,112.95,113.25,112.71,112.75,19800.0
2007-07-24 13:30:00,112.78,114.0,112.72,113.86,60100.0,112.78,114.0,112.72,113.86,60100.0
2007-07-24 13:40:00,113.86,113.99,113.11,113.25,42400.0,113.86,113.99,113.11,113.25,42400.0
2007-07-24 13:50:00,113.25,113.5,112.67,113.44,45100.0,113.25,113.5,112.67,113.44,45100.0
2007-07-24 14:00:00,113.4,113.42,112.37,112.9,24000.0,113.4,113.42,112.37,112.9,24000.0
2007-07-24 14:10:00,112.67,112.9,112.07,112.17,32800.0,112.67,112.9,112.07,112.17,32800.0
2007-07-24 14:20:00,112.11,112.63,112.04,112.58,38900.0,112.11,112.63,112.04,112.58,38900.0
2007-07-24 14:30:00,112.52,112.55,111.42,111.55,54100.0,112.52,112.55,111.42,111.55,54100.0
2007-07-24 14:40:00,111.59,111.82,111.11,111.49,53500.0,111.59,111.82,111.11,111.49,53500.0
2007-07-24 14:50:00,111.48,111.54,110.51,110.83,49000.0,111.48,111.54,110.51,110.83,49000.0
2007-07-24 15:00:00,110.86,110.87,109.28,109.5,72000.0,110.86,110.87,109.28,109.5,72000.0
2007-07-24 15:10:00,109.41,109.8,108.8,109.57,86500.0,109.41,109.8,108.8,109.57,86500.0
2007-07-24 15:20:00,109.5,109.5,108.01,108.11,46300.0,109.5,109.5,108.01,108.11,46300.0
2007-07-24 15:30:00,108.08,108.88,108.02,108.29,48000.0,108.08,108.88,108.02,108.29,48000.0
2007-07-24 15:40:00,108.29,108.31,107.26,107.3,112400.0,108.29,108.31,107.26,107.3,112400.0
2007-07-24 15:50:00,107.32,107.9,106.8,107.19,121800.0,107.32,107.9,106.8,107.19,121800.0
2007-07-25 09:30:00,107.7,109.5,107.55,107.58,96800.0,107.7,109.5,107.55,107.58,96800.0
2007-07-25 09:40:00,107.57,110.0,107.57,109.92,74900.0,107.57,110.0,107.57,109.92,74900.0
2007-07-25 09:50:00,109.8,110.92,109.75,110.85,80400.0,109.8,110.92,109.75,110.85,80400.0
2007-07-25 10:00:00,110.72,111.45,110.26,110.26,112600.0,110.72,111.45,110.26,110.26,112600.0
2007-07-25 10:10:00,110.26,111.0,110.19,110.76,48600.0,110.26,111.0,110.19,110.76,48600.0
2007-07-25 10:20:00,110.65,110.65,108.41,109.08,83500.0,110.65,110.65,108.41,109.08,83500.0
2007-07-25 10:30:00,109.25,109.39,108.03,108.47,34400.0,109.25,109.39,108.03,108.47,34400.0
2007-07-25 10:40:00,108.47,108.61,107.26,107.3,62100.0,108.47,108.61,107.26,107.3,62100.0
2007-07-25 10:50:00,107.53,107.7,106.13,106.93,93500.0,107.53,107.7,106.13,106.93,93500.0
2007-07-25 11:00:00,106.93,108.88,106.85,108.18,58600.0,106.93,108.88,106.85,108.18,58600.0
2007-07-25 11:10:00,108.18,108.4,106.82,107.72,48200.0,108.18,108.4,106.82,107.72,48200.0
2007-07-25 11:20:00,107.64,108.44,107.6,108.08,25800.0,107.64,108.44,107.6,108.08,25800.0
2007-07-25 11:30:00,108.1,108.97,108.1,108.37,30900.0,108.1,108.97,108.1,108.37,30900.0
2007-07-25 11:40:00,108.45,109.28,108.38,108.81,36800.0,108.45,109.28,108.38,108.81,36800.0
2007-07-25 11:50:00,108.86,109.4,108.79,108.96,21300.0,108.86,109.4,108.79,108.96,21300.0
2007-07-25 12:00:00,108.86,108.99,107.52,108.08,26700.0,108.86,108.99,107.52,108.08,26700.0
2007-07-25 12:10:00,108.01,108.29,107.71,107.91,16400.0,108.01,108.29,107.71,107.91,16400.0
2007-07-25 12:20:00,108.0,108.07,107.45,107.69,36400.0,108.0,108.07,107.45,107.69,36400.0
2007-07-25 12:30:00,107.76,108.82,107.7,108.27,32400.0,107.76,108.82,107.7,108.27,32400.0
2007-07-25 12:40:00,108.29,108.55,107.89,108.15,43200.0,108.29,108.55,107.89,108.15,43200.0
2007-07-25 12:50:00,108.15,108.28,107.51,108.01,19200.0,108.15,108.28,107.51,108.01,19200.0
2007-07-25 13:00:00,107.91,107.93,107.59,107.82,20300.0,107.91,107.93,107.59,107.82,20300.0
2007-07-25 13:10:00,107.83,107.83,107.28,107.44,19200.0,107.83,107.83,107.28,107.44,19200.0
2007-07-25 13:20:00,107.45,107.45,106.5,106.99,35200.0,107.45,107.45,106.5,106.99,35200.0
2007-07-25 13:30:00,106.92,107.17,106.3,107.14,24300.0,106.92,107.17,106.3,107.14,24300.0
2007-07-25 13:40:00,107.06,107.31,106.78,106.97,26500.0,107.06,107.31,106.78,106.97,26500.0
2007-07-25 13:50:00,106.97,107.21,106.52,106.67,19000.0,106.97,107.21,106.52,106.67,19000.0
2007-07-25 14:00:00,107.03,107.37,106.2,106.66,24700.0,107.03,107.37,106.2,106.66,24700.0
2007-07-25 14:10:00,106.61,106.75,105.6,106.57,40500.0,106.61,106.75,105.6,106.57,40500.0
2007-07-25 14:20:00,106.52,106.81,106.33,106.6,19200.0,106.52,106.81,106.33,106.6,19200.0
2007-07-25 14:30:00,106.52,106.71,105.82,105.99,54500.0,106.52,106.71,105.82,105.99,54500.0
2007-07-25 14:40:00,106.14,106.88,106.01,106.21,30600.0,106.14,106.88,106.01,106.21,30600.0
2007-07-25 14:50:00,106.22,107.0,106.19,106.99,22300.0,106.22,107.0,106.19,106.99,22300.0
2007-07-25 15:00:00,106.94,108.69,106.66,108.54,99700.0,106.94,108.69,106.66,108.54,99700.0
2007-07-25 15:10:00,108.49,108.5,107.5,107.77,56600.0,108.49,108.5,107.5,107.77,56600.0
2007-07-25 15:20:00,107.77,107.89,107.23,107.37,30700.0,107.77,107.89,107.23,107.37,30700.0
2007-07-25 15:30:00,107.45,107.8,107.42,107.42,20800.0,107.45,107.8,107.42,107.42,20800.0
2007-07-25 15:40:00,107.39,108.1,107.21,108.02,34500.0,107.39,108.1,107.21,108.02,34500.0
2007-07-25 15:50:00,108.08,108.2,107.89,108.05,43100.0,108.08,108.2,107.89,108.05,43100.0
2007-07-26 09:30:00,106.44,110.98,105.02,108.92,211700.0,106.44,110.98,105.02,108.92,211700.0
2007-07-26 09:40:00,108.87,109.83,108.2,109.78,101200.0,108.87,109.83,108.2,109.78,101200.0
2007-07-26 09:50:00,109.81,109.81,108.38,108.74,35800.0,109.81,109.81,108.38,108.74,35800.0
2007-07-26 10:00:00,108.81,108.88,108.11,108.88,48000.0,108.81,108.88,108.11,108.88,48000.0
2007-07-26 10:10:00,108.94,110.5,108.66,109.2,76700.0,108.94,110.5,108.66,109.2,76700.0
2007-07-26 10:20:00,109.18,109.88,108.78,109.75,87200.0,109.18,109.88,108.78,109.75,87200.0
2007-07-26 10:30:00,109.74,110.2,108.61,109.02,98100.0,109.74,110.2,108.61,109.02,98100.0
2007-07-26 10:40:00,109.07,109.35,108.6,109.08,21900.0,109.07,109.35,108.6,109.08,21900.0
2007-07-26 10:50:00,109.08,109.37,108.86,109.17,19600.0,109.08,109.37,108.86,109.17,19600.0
2007-07-26 11:00:00,109.15,109.21,108.31,108.7,42900.0,109.15,109.21,108.31,108.7,42900.0
2007-07-26 11:10:00,108.68,108.94,108.21,108.51,24800.0,108.68,108.94,108.21,108.51,24800.0
2007-07-26 11:20:00,108.75,108.85,107.83,107.96,44500.0,108.75,108.85,107.83,107.96,44500.0
2007-07-26 11:30:00,107.95,108.2,107.07,107.94,67100.0,107.95,108.2,107.07,107.94,67100.0
2007-07-26 11:40:00,107.89,108.47,107.45,107.6,41200.0,107.89,108.47,107.45,107.6,41200.0
2007-07-26 11:50:00,107.61,107.99,107.23,107.94,40800.0,107.61,107.99,107.23,107.94,40800.0
2007-07-26 12:00:00,107.93,108.1,107.5,107.97,22800.0,107.93,108.1,107.5,107.97,22800.0
2007-07-26 12:10:00,107.97,108.05,107.53,107.67,39800.0,107.97,108.05,107.53,107.67,39800.0
2007-07-26 12:20:00,107.61,107.68,106.54,107.15,28700.0,107.61,107.68,106.54,107.15,28700.0
2007-07-26 12:30:00,107.06,107.06,106.25,106.71,25700.0,107.06,107.06,106.25,106.71,25700.0
2007-07-26 12:40:00,106.69,106.9,106.15,106.47,18200.0,106.69,106.9,106.15,106.47,18200.0
2007-07-26 12:50:00,106.25,106.89,106.25,106.78,21800.0,106.25,106.89,106.25,106.78,21800.0
2007-07-26 13:00:00,106.75,107.35,106.71,106.91,36200.0,106.75,107.35,106.71,106.91,36200.0
2007-07-26 13:10:00,106.95,107.49,106.92,107.24,20100.0,106.95,107.49,106.92,107.24,20100.0
2007-07-26 13:20:00,107.25,107.6,107.07,107.6,22500.0,107.25,107.6,107.07,107.6,22500.0
2007-07-26 13:30:00,107.68,107.7,107.19,107.48,18600.0,107.68,107.7,107.19,107.48,18600.0
2007-07-26 13:40:00,107.52,107.81,107.13,107.13,34000.0,107.52,107.81,107.13,107.13,34000.0
2007-07-26 13:50:00,107.14,107.55,106.52,107.06,39200.0,107.14,107.55,106.52,107.06,39200.0
2007-07-26 14:00:00,107.02,107.35,106.28,106.49,38600.0,107.02,107.35,106.28,106.49,38600.0
2007-07-26 14:10:00,106.3,106.48,105.08,105.67,51100.0,106.3,106.48,105.08,105.67,51100.0
2007-07-26 14:20:00,105.7,106.52,105.15,106.07,36400.0,105.7,106.52,105.15,106.07,36400.0
2007-07-26 14:30:00,106.23,106.97,105.42,105.7,35500.0,106.23,106.97,105.42,105.7,35500.0
2007-07-26 14:40:00,105.79,106.18,105.17,105.42,37200.0,105.79,106.18,105.17,105.42,37200.0
2007-07-26 14:50:00,105.27,105.5,105.05,105.43,44500.0,105.27,105.5,105.05,105.43,44500.0
2007-07-26 15:00:00,105.41,106.15,105.39,105.75,38200.0,105.41,106.15,105.39,105.75,38200.0
2007-07-26 15:10:00,105.83,107.7,105.73,107.14,42800.0,105.83,107.7,105.73,107.14,42800.0
2007-07-26 15:20:00,107.14,107.41,106.24,106.81,24800.0,107.14,107.41,106.24,106.81,24800.0
2007-07-26 15:30:00,106.78,106.88,106.0,106.3,30000.0,106.78,106.88,106.0,106.3,30000.0
2007-07-26 15:40:00,106.25,107.48,106.12,107.26,45200.0,106.25,107.48,106.12,107.26,45200.0
2007-07-26 15:50:00,107.2,107.49,106.85,107.26,54800.0,107.2,107.49,106.85,107.26,54800.0
2007-07-27 09:30:00,107.59,109.53,107.54,107.8,76100.0,107.59,109.53,107.54,107.8,76100.0
2007-07-27 09:40:00,107.94,108.98,107.58,108.38,46100.0,107.94,108.98,107.58,108.38,46100.0
2007-07-27 09:50:00,108.46,109.49,108.41,109.29,60200.0,108.46,109.49,108.41,109.29,60200.0
2007-07-27 10:00:00,109.3,110.0,108.87,109.95,59200.0,109.3,110.0,108.87,109.95,59200.0
2007-07-27 10:10:00,109.94,112.9,109.94,111.34,169800.0,109.94,112.9,109.94,111.34,169800.0
2007-07-27 10:20:00,111.34,112.0,110.35,110.71,76000.0,111.34,112.0,110.35,110.71,76000.0
2007-07-27 10:30:00,110.82,111.49,110.04,110.08,60200.0,110.82,111.49,110.04,110.08,60200.0
2007-07-27 10:40:00,110.14,110.56,109.7,109.81,47200.0,110.14,110.56,109.7,109.81,47200.0
2007-07-27 10:50:00,109.87,110.0,108.87,109.87,68000.0,109.87,110.0,108.87,109.87,68000.0
2007-07-27 11:00:00,109.97,110.25,109.47,110.24,61900.0,109.97,110.25,109.47,110.24,61900.0
2007-07-27 11:10:00,110.27,110.9,109.42,109.77,39800.0,110.27,110.9,109.42,109.77,39800.0
2007-07-27 11:20:00,109.77,110.0,109.69,109.9,17600.0,109.77,110.0,109.69,109.9,17600.0
2007-07-27 11:30:00,109.97,109.97,109.06,109.48,21300.0,109.97,109.97,109.06,109.48,21300.0
2007-07-27 11:40:00,109.31,109.65,109.14,109.4,20800.0,109.31,109.65,109.14,109.4,20800.0
2007-07-27 11:50:00,109.21,109.34,108.55,108.84,27200.0,109.21,109.34,108.55,108.84,27200.0
2007-07-27 12:00:00,108.95,109.1,108.5,108.5,20600.0,108.95,109.1,108.5,108.5,20600.0
2007-07-27 12:10:00,108.5,109.55,108.49,109.55,28600.0,108.5,109.55,108.49,109.55,28600.0
2007-07-27 12:20:00,109.54,109.89,108.95,109.29,17900.0,109.54,109.89,108.95,109.29,17900.0
2007-07-27 12:30:00,109.4,109.4,108.56,108.8,13000.0,109.4,109.4,108.56,108.8,13000.0
2007-07-27 12:40:00,108.79,109.69,108.73,109.56,27300.0,108.79,109.69,108.73,109.56,27300.0
2007-07-27 12:50:00,109.45,110.0,109.45,109.54,26600.0,109.45,110.0,109.45,109.54,26600.0
2007-07-27 13:00:00,109.48,109.5,108.47,109.26,31600.0,109.48,109.5,108.47,109.26,31600.0
2007-07-27 13:10:00,109.4,109.5,109.0,109.4,16700.0,109.4,109.5,109.0,109.4,16700.0
2007-07-27 13:20:00,109.49,110.24,109.39,110.0,45500.0,109.49,110.24,109.39,110.0,45500.0
2007-07-27 13:30:00,110.0,110.15,109.85,110.15,18800.0,110.0,110.15,109.85,110.15,18800.0
2007-07-27 13:40:00,110.15,110.8,110.1,110.76,32500.0,110.15,110.8,110.1,110.76,32500.0
2007-07-27 13:50:00,110.75,111.04,110.65,110.75,33500.0,110.75,111.04,110.65,110.75,33500.0
2007-07-27 14:00:00,110.75,111.05,110.68,110.75,32600.0,110.75,111.05,110.68,110.75,32600.0
2007-07-27 14:10:00,110.77,111.09,110.46,110.48,51600.0,110.77,111.09,110.46,110.48,51600.0
2007-07-27 14:20:00,110.5,110.88,110.15,110.18,29300.0,110.5,110.88,110.15,110.18,29300.0
2007-07-27 14:30:00,110.2,110.69,109.86,110.68,45700.0,110.2,110.69,109.86,110.68,45700.0
2007-07-27 14:40:00,110.8,111.09,110.37,110.69,27400.0,110.8,111.09,110.37,110.69,27400.0
2007-07-27 14:50:00,110.8,111.48,110.69,111.3,48400.0,110.8,111.48,110.69,111.3,48400.0
2007-07-27 15:00:00,111.27,112.17,110.82,111.47,61300.0,111.27,112.17,110.82,111.47,61300.0
2007-07-27 15:10:00,111.46,111.66,110.71,110.88,43300.0,111.46,111.66,110.71,110.88,43300.0
2007-07-27 15:20:00,110.88,111.27,110.52,111.02,31000.0,110.88,111.27,110.52,111.02,31000.0
2007-07-27 15:30:00,111.04,111.22,110.61,110.64,29500.0,111.04,111.22,110.61,110.64,29500.0
2007-07-27 15:40:00,110.8,110.86,110.5,110.52,67600.0,110.8,110.86,110.5,110.52,67600.0
2007-07-27 15:50:00,110.58,110.8,110.5,110.62,88400.0,110.58,110.8,110.5,110.62,88400.0
2007-07-30 09:30:00,112.0,112.0,106.48,108.12,325600.0,112.0,112.0,106.48,108.12,325600.0
2007-07-30 09:40:00,108.32,108.71,107.61,108.5,114000.0,108.32,108.71,107.61,108.5,114000.0
2007-07-30 09:50:00,108.69,109.86,108.6,109.29,61800.0,108.69,109.86,108.6,109.29,61800.0
2007-07-30 10:00:00,109.2,110.47,109.2,110.06,59900.0,109.2,110.47,109.2,110.06,59900.0
2007-07-30 10:10:00,110.06,111.23,110.06,110.56,72000.0,110.06,111.23,110.06,110.56,72000.0
2007-07-30 10:20:00,110.68,110.98,110.3,110.48,37100.0,110.68,110.98,110.3,110.48,37100.0
2007-07-30 10:30:00,110.45,110.51,109.6,110.13,38000.0,110.45,110.51,109.6,110.13,38000.0
2007-07-30 10:40:00,110.13,110.6,109.74,110.33,21200.0,110.13,110.6,109.74,110.33,21200.0
2007-07-30 10:50:00,110.45,111.12,110.43,110.49,42200.0,110.45,111.12,110.43,110.49,42200.0
2007-07-30 11:00:00,110.53,110.53,109.75,109.87,43300.0,110.53,110.53,109.75,109.87,43300.0
2007-07-30 11:10:00,109.89,110.06,109.5,109.69,21600.0,109.89,110.06,109.5,109.69,21600.0
2007-07-30 11:20:00,109.71,110.04,109.71,110.04,15600.0,109.71,110.04,109.71,110.04,15600.0
2007-07-30 11:30:00,110.13,110.24,109.93,109.93,13400.0,110.13,110.24,109.93,109.93,13400.0
2007-07-30 11:40:00,109.94,110.06,109.7,109.95,28800.0,109.94,110.06,109.7,109.95,28800.0
2007-07-30 11:50:00,109.96,110.0,109.8,109.9,23400.0,109.96,110.0,109.8,109.9,23400.0
2007-07-30 12:00:00,109.8,109.95,109.2,109.8,23600.0,109.8,109.95,109.2,109.8,23600.0
2007-07-30 12:10:00,109.8,109.95,109.72,109.94,8700.0,109.8,109.95,109.72,109.94,8700.0
2007-07-30 12:20:00,109.81,109.94,109.52,109.84,13100.0,109.81,109.94,109.52,109.84,13100.0
2007-07-30 12:30:00,109.83,110.22,109.75,110.22,13000.0,109.83,110.22,109.75,110.22,13000.0
2007-07-30 12:40:00,110.19,110.5,110.04,110.41,30500.0,110.19,110.5,110.04,110.41,30500.0
2007-07-30 12:50:00,110.42,111.0,110.34,110.51,30400.0,110.42,111.0,110.34,110.51,30400.0
2007-07-30 13:00:00,110.56,111.41,110.56,111.15,32100.0,110.56,111.41,110.56,111.15,32100.0
2007-07-30 13:10:00,111.19,111.28,110.76,110.91,12600.0,111.19,111.28,110.76,110.91,12600.0
2007-07-30 13:20:00,110.91,111.17,110.9,111.02,14800.0,110.91,111.17,110.9,111.02,14800.0
2007-07-30 13:30:00,111.03,111.07,110.53,110.96,8800.0,111.03,111.07,110.53,110.96,8800.0
2007-07-30 13:40:00,110.97,114.28,110.97,114.17,128300.0,110.97,114.28,110.97,114.17,128300.0
2007-07-30 13:50:00,114.15,114.3,113.4,113.73,78100.0,114.15,114.3,113.4,113.73,78100.0
2007-07-30 14:00:00,113.81,115.25,113.67,115.1,119700.0,113.81,115.25,113.67,115.1,119700.0
2007-07-30 14:10:00,115.11,116.83,115.05,116.36,115500.0,115.11,116.83,115.05,116.36,115500.0
2007-07-30 14:20:00,116.32,117.44,116.08,116.8,139000.0,116.32,117.44,116.08,116.8,139000.0
2007-07-30 14:30:00,116.73,117.36,115.73,116.63,124300.0,116.73,117.36,115.73,116.63,124300.0
2007-07-30 14:40:00,116.6,117.38,116.47,117.26,67800.0,116.6,117.38,116.47,117.26,67800.0
2007-07-30 14:50:00,117.25,120.78,116.94,120.0,291100.0,117.25,120.78,116.94,120.0,291100.0
2007-07-30 15:00:00,119.91,121.42,119.25,121.1,222100.0,119.91,121.42,119.25,121.1,222100.0
2007-07-30 15:10:00,121.19,121.19,118.83,119.49,138000.0,121.19,121.19,118.83,119.49,138000.0
2007-07-30 15:20:00,119.33,119.74,118.59,119.33,83000.0,119.33,119.74,118.59,119.33,83000.0
2007-07-30 15:30:00,119.33,119.92,119.2,119.65,74800.0,119.33,119.92,119.2,119.65,74800.0
2007-07-30 15:40:00,119.66,119.92,118.51,119.3,109500.0,119.66,119.92,118.51,119.3,109500.0
2007-07-30 15:50:00,119.31,120.71,119.24,120.35,200000.0,119.31,120.71,119.24,120.35,200000.0
2007-07-31 09:30:00,122.97,123.21,119.44,119.55,304000.0,122.97,123.21,119.44,119.55,304000.0
2007-07-31 09:40:00,119.65,120.38,119.05,120.23,170200.0,119.65,120.38,119.05,120.23,170200.0
2007-07-31 09:50:00,120.19,120.19,117.0,117.48,155100.0,120.19,120.19,117.0,117.48,155100.0
2007-07-31 10:00:00,117.45,117.99,115.3,116.62,312500.0,117.45,117.99,115.3,116.62,312500.0
2007-07-31 10:10:00,116.62,117.44,115.05,115.33,132400.0,116.62,117.44,115.05,115.33,132400.0
2007-07-31 10:20:00,115.32,115.9,114.76,115.16,152800.0,115.32,115.9,114.76,115.16,152800.0
2007-07-31 10:30:00,115.25,116.15,114.38,114.75,102400.0,115.25,116.15,114.38,114.75,102400.0
2007-07-31 10:40:00,114.74,115.4,114.56,115.01,55200.0,114.74,115.4,114.56,115.01,55200.0
2007-07-31 10:50:00,115.04,115.6,114.38,114.61,73500.0,115.04,115.6,114.38,114.61,73500.0
2007-07-31 11:00:00,114.63,114.7,113.5,114.65,100600.0,114.63,114.7,113.5,114.65,100600.0
2007-07-31 11:10:00,114.7,116.0,114.36,116.0,54700.0,114.7,116.0,114.36,116.0,54700.0
2007-07-31 11:20:00,115.99,116.0,115.04,116.0,35600.0,115.99,116.0,115.04,116.0,35600.0
2007-07-31 11:30:00,115.99,116.6,115.36,116.18,58500.0,115.99,116.6,115.36,116.18,58500.0
2007-07-31 11:40:00,116.35,116.6,115.75,116.6,20100.0,116.35,116.6,115.75,116.6,20100.0
2007-07-31 11:50:00,116.51,116.83,115.94,116.27,30600.0,116.51,116.83,115.94,116.27,30600.0
2007-07-31 12:00:00,116.35,116.96,116.19,116.67,43900.0,116.35,116.96,116.19,116.67,43900.0
2007-07-31 12:10:00,116.58,116.86,116.38,116.7,22100.0,116.58,116.86,116.38,116.7,22100.0
2007-07-31 12:20:00,116.71,117.0,116.61,116.77,27000.0,116.71,117.0,116.61,116.77,27000.0
2007-07-31 12:30:00,116.81,116.86,115.5,115.69,24000.0,116.81,116.86,115.5,115.69,24000.0
2007-07-31 12:40:00,115.62,116.01,115.62,116.0,12900.0,115.62,116.01,115.62,116.0,12900.0
2007-07-31 12:50:00,116.0,116.0,115.62,116.0,12500.0,116.0,116.0,115.62,116.0,12500.0
2007-07-31 13:00:00,116.0,116.86,116.0,116.82,29900.0,116.0,116.86,116.0,116.82,29900.0
2007-07-31 13:10:00,116.71,118.2,116.71,117.74,92000.0,116.71,118.2,116.71,117.74,92000.0
2007-07-31 13:20:00,117.58,118.54,117.58,118.0,46200.0,117.58,118.54,117.58,118.0,46200.0
2007-07-31 13:30:00,118.01,118.75,116.58,116.72,71600.0,118.01,118.75,116.58,116.72,71600.0
2007-07-31 13:40:00,116.73,117.25,115.86,116.0,47000.0,116.73,117.25,115.86,116.0,47000.0
2007-07-31 13:50:00,115.96,116.36,114.66,115.72,70700.0,115.96,116.36,114.66,115.72,70700.0
2007-07-31 14:00:00,115.43,115.99,115.42,115.55,20100.0,115.43,115.99,115.42,115.55,20100.0
2007-07-31 14:10:00,115.51,116.65,115.25,116.56,28100.0,115.51,116.65,115.25,116.56,28100.0
2007-07-31 14:20:00,116.6,116.65,115.39,115.72,25500.0,116.6,116.65,115.39,115.72,25500.0
2007-07-31 14:30:00,115.72,115.72,113.31,113.66,59300.0,115.72,115.72,113.31,113.66,59300.0
2007-07-31 14:40:00,113.87,114.49,112.7,113.98,62000.0,113.87,114.49,112.7,113.98,62000.0
2007-07-31 14:50:00,113.97,115.5,113.2,115.06,73100.0,113.97,115.5,113.2,115.06,73100.0
2007-07-31 15:00:00,114.81,115.49,114.02,114.62,44900.0,114.81,115.49,114.02,114.62,44900.0
2007-07-31 15:10:00,114.6,114.63,113.87,114.4,30200.0,114.6,114.63,113.87,114.4,30200.0
2007-07-31 15:20:00,114.45,115.5,114.29,114.93,29900.0,114.45,115.5,114.29,114.93,29900.0
2007-07-31 15:30:00,114.94,115.2,114.1,114.24,67800.0,114.94,115.2,114.1,114.24,67800.0
2007-07-31 15:40:00,114.24,114.9,113.6,113.91,96000.0,114.24,114.9,113.6,113.91,96000.0
2007-07-31 15:50:00,113.91,114.36,106.0,112.53,140300.0,113.91,114.36,106.0,112.53,140300.0
2007-08-01 09:30:00,102.87,105.6,101.36,105.34,707400.0,102.87,105.6,101.36,105.34,707400.0
2007-08-01 09:40:00,105.34,106.8,102.77,103.57,453800.0,105.34,106.8,102.77,103.57,453800.0
2007-08-01 09:50:00,103.45,107.5,103.39,106.22,307400.0,103.45,107.5,103.39,106.22,307400.0
2007-08-01 10:00:00,106.19,107.42,105.52,106.3,178200.0,106.19,107.42,105.52,106.3,178200.0
2007-08-01 10:10:00,106.46,108.68,105.7,108.58,228600.0,106.46,108.68,105.7,108.58,228600.0
2007-08-01 10:20:00,108.64,109.89,108.42,109.32,258500.0,108.64,109.89,108.42,109.32,258500.0
2007-08-01 10:30:00,109.44,111.42,108.74,109.06,315800.0,109.44,111.42,108.74,109.06,315800.0
2007-08-01 10:40:00,109.18,109.67,107.4,108.78,224900.0,109.18,109.67,107.4,108.78,224900.0
2007-08-01 10:50:00,108.78,108.83,106.3,106.35,137400.0,108.78,108.83,106.3,106.35,137400.0
2007-08-01 11:00:00,106.33,107.12,106.0,106.0,84000.0,106.33,107.12,106.0,106.0,84000.0
2007-08-01 11:10:00,106.0,107.25,105.6,106.53,146100.0,106.0,107.25,105.6,106.53,146100.0
2007-08-01 11:20:00,106.45,106.58,105.6,105.72,85500.0,106.45,106.58,105.6,105.72,85500.0
2007-08-01 11:30:00,105.69,106.76,105.65,106.75,111800.0,105.69,106.76,105.65,106.75,111800.0
2007-08-01 11:40:00,106.75,106.92,105.84,106.51,101300.0,106.75,106.92,105.84,106.51,101300.0
2007-08-01 11:50:00,106.55,107.35,105.95,107.27,86300.0,106.55,107.35,105.95,107.27,86300.0
2007-08-01 12:00:00,107.11,107.37,106.8,107.36,81500.0,107.11,107.37,106.8,107.36,81500.0
2007-08-01 12:10:00,107.37,108.34,107.24,108.03,136900.0,107.37,108.34,107.24,108.03,136900.0
2007-08-01 12:20:00,108.08,108.08,106.5,107.48,76900.0,108.08,108.08,106.5,107.48,76900.0
2007-08-01 12:30:00,107.5,107.98,106.87,107.36,65500.0,107.5,107.98,106.87,107.36,65500.0
2007-08-01 12:40:00,107.3,107.83,107.11,107.47,21900.0,107.3,107.83,107.11,107.47,21900.0
2007-08-01 12:50:00,107.59,107.6,106.31,106.88,26300.0,107.59,107.6,106.31,106.88,26300.0
2007-08-01 13:00:00,106.91,106.94,105.6,106.3,56200.0,106.91,106.94,105.6,106.3,56200.0
2007-08-01 13:10:00,106.3,107.64,106.29,107.02,47900.0,106.3,107.64,106.29,107.02,47900.0
2007-08-01 13:20:00,107.04,107.14,106.27,106.41,32600.0,107.04,107.14,106.27,106.41,32600.0
2007-08-01 13:30:00,106.41,107.37,106.39,107.02,49600.0,106.41,107.37,106.39,107.02,49600.0
2007-08-01 13:40:00,107.2,107.83,106.99,107.42,38300.0,107.2,107.83,106.99,107.42,38300.0
2007-08-01 13:50:00,107.36,107.68,106.95,107.3,32600.0,107.36,107.68,106.95,107.3,32600.0
2007-08-01 14:00:00,107.39,107.78,106.71,107.3,26400.0,107.39,107.78,106.71,107.3,26400.0
2007-08-01 14:10:00,107.3,107.6,106.84,107.23,30700.0,107.3,107.6,106.84,107.23,30700.0
2007-08-01 14:20:00,107.16,107.3,106.82,107.03,36500.0,107.16,107.3,106.82,107.03,36500.0
2007-08-01 14:30:00,106.98,107.2,106.8,107.0,52800.0,106.98,107.2,106.8,107.0,52800.0
2007-08-01 14:40:00,106.99,107.2,106.55,106.93,81200.0,106.99,107.2,106.55,106.93,81200.0
2007-08-01 14:50:00,106.93,107.19,106.63,106.92,49200.0,106.93,107.19,106.63,106.92,49200.0
2007-08-01 15:00:00,106.93,107.38,106.11,106.52,103200.0,106.93,107.38,106.11,106.52,103200.0
2007-08-01 15:10:00,106.43,107.0,106.05,106.5,94500.0,106.43,107.0,106.05,106.5,94500.0
2007-08-01 15:20:00,106.47,106.77,105.6,106.1,98700.0,106.47,106.77,105.6,106.1,98700.0
2007-08-01 15:30:00,106.18,106.2,105.65,106.01,83900.0,106.18,106.2,105.65,106.01,83900.0
2007-08-01 15:40:00,106.04,106.87,105.5,106.81,100800.0,106.04,106.87,105.5,106.81,100800.0
2007-08-01 15:50:00,106.55,107.85,106.55,107.69,90900.0,106.55,107.85,106.55,107.69,90900.0
2007-08-02 09:30:00,106.36,107.0,105.75,105.95,105900.0,106.36,107.0,105.75,105.95,105900.0
2007-08-02 09:40:00,105.95,106.15,104.46,104.65,165200.0,105.95,106.15,104.46,104.65,165200.0
2007-08-02 09:50:00,104.65,105.25,103.22,104.77,160800.0,104.65,105.25,103.22,104.77,160800.0
2007-08-02 10:00:00,104.71,104.87,103.24,103.24,152000.0,104.71,104.87,103.24,103.24,152000.0
2007-08-02 10:10:00,103.32,103.97,102.57,103.01,130200.0,103.32,103.97,102.57,103.01,130200.0
2007-08-02 10:20:00,103.06,103.95,102.78,103.85,58200.0,103.06,103.95,102.78,103.85,58200.0
2007-08-02 10:30:00,103.85,105.0,103.66,104.16,91600.0,103.85,105.0,103.66,104.16,91600.0
2007-08-02 10:40:00,104.19,104.2,102.1,102.4,83400.0,104.19,104.2,102.1,102.4,83400.0
2007-08-02 10:50:00,102.43,102.7,100.29,100.47,191800.0,102.43,102.7,100.29,100.47,191800.0
2007-08-02 11:00:00,100.47,101.8,100.25,100.72,133100.0,100.47,101.8,100.25,100.72,133100.0
2007-08-02 11:10:00,100.76,100.84,97.56,97.71,462500.0,100.76,100.84,97.56,97.71,462500.0
2007-08-02 11:20:00,97.67,100.23,96.41,100.12,323500.0,97.67,100.23,96.41,100.12,323500.0
2007-08-02 11:30:00,100.05,101.39,100.04,100.75,260400.0,100.05,101.39,100.04,100.75,260400.0
2007-08-02 11:40:00,100.74,102.0,100.27,101.91,125100.0,100.74,102.0,100.27,101.91,125100.0
2007-08-02 11:50:00,101.84,102.6,101.32,102.46,98000.0,101.84,102.6,101.32,102.46,98000.0
2007-08-02 12:00:00,102.48,103.48,102.04,102.99,98500.0,102.48,103.48,102.04,102.99,98500.0
2007-08-02 12:10:00,103.01,103.08,101.68,101.83,117100.0,103.01,103.08,101.68,101.83,117100.0
2007-08-02 12:20:00,101.85,102.32,101.1,101.24,69000.0,101.85,102.32,101.1,101.24,69000.0
2007-08-02 12:30:00,101.22,102.3,101.04,102.24,34700.0,101.22,102.3,101.04,102.24,34700.0
2007-08-02 12:40:00,102.24,102.24,100.5,100.54,73700.0,102.24,102.24,100.5,100.54,73700.0
2007-08-02 12:50:00,100.77,100.79,99.86,100.2,70200.0,100.77,100.79,99.86,100.2,70200.0
2007-08-02 13:00:00,100.07,100.63,99.0,100.05,82500.0,100.07,100.63,99.0,100.05,82500.0
2007-08-02 13:10:00,100.05,101.0,100.01,100.82,55000.0,100.05,101.0,100.01,100.82,55000.0
2007-08-02 13:20:00,100.8,100.84,99.86,100.48,58400.0,100.8,100.84,99.86,100.48,58400.0
2007-08-02 13:30:00,100.61,101.4,100.61,100.88,42200.0,100.61,101.4,100.61,100.88,42200.0
2007-08-02 13:40:00,100.88,101.44,100.88,101.18,35200.0,100.88,101.44,100.88,101.18,35200.0
2007-08-02 13:50:00,101.05,101.95,101.04,101.86,43700.0,101.05,101.95,101.04,101.86,43700.0
2007-08-02 14:00:00,101.9,102.3,101.64,101.89,61500.0,101.9,102.3,101.64,101.89,61500.0
2007-08-02 14:10:00,101.95,102.09,101.21,101.77,37100.0,101.95,102.09,101.21,101.77,37100.0
2007-08-02 14:20:00,101.82,101.99,101.6,101.76,28800.0,101.82,101.99,101.6,101.76,28800.0
2007-08-02 14:30:00,101.8,102.15,101.53,101.59,69900.0,101.8,102.15,101.53,101.59,69900.0
2007-08-02 14:40:00,101.57,102.49,101.57,102.02,45700.0,101.57,102.49,101.57,102.02,45700.0
2007-08-02 14:50:00,102.09,102.83,102.09,102.8,42000.0,102.09,102.83,102.09,102.8,42000.0
2007-08-02 15:00:00,102.76,103.75,102.6,103.63,86200.0,102.76,103.75,102.6,103.63,86200.0
2007-08-02 15:10:00,103.68,105.25,103.68,104.39,165300.0,103.68,105.25,103.68,104.39,165300.0
2007-08-02 15:20:00,104.39,104.87,103.4,104.41,74800.0,104.39,104.87,103.4,104.41,74800.0
2007-08-02 15:30:00,104.4,104.72,103.87,104.23,38700.0,104.4,104.72,103.87,104.23,38700.0
2007-08-02 15:40:00,104.23,104.37,103.57,104.03,49800.0,104.23,104.37,103.57,104.03,49800.0
2007-08-02 15:50:00,104.16,105.13,104.0,104.53,123900.0,104.16,105.13,104.0,104.53,123900.0
2007-08-03 09:30:00,101.65,105.0,101.36,101.37,211900.0,101.65,105.0,101.36,101.37,211900.0
2007-08-03 09:40:00,101.67,102.64,100.7,101.4,134900.0,101.67,102.64,100.7,101.4,134900.0
2007-08-03 09:50:00,101.48,101.61,99.55,100.15,204200.0,101.48,101.61,99.55,100.15,204200.0
2007-08-03 10:00:00,100.14,101.69,99.5,101.24,132500.0,100.14,101.69,99.5,101.24,132500.0
2007-08-03 10:10:00,101.24,102.56,101.24,101.4,66100.0,101.24,102.56,101.24,101.4,66100.0
2007-08-03 10:20:00,101.4,101.69,100.8,101.34,61500.0,101.4,101.69,100.8,101.34,61500.0
2007-08-03 10:30:00,101.37,102.74,101.37,102.73,56200.0,101.37,102.74,101.37,102.73,56200.0
2007-08-03 10:40:00,102.51,102.66,101.8,102.21,36900.0,102.51,102.66,101.8,102.21,36900.0
2007-08-03 10:50:00,102.41,102.98,102.29,102.65,49000.0,102.41,102.98,102.29,102.65,49000.0
2007-08-03 11:00:00,102.65,103.85,102.59,103.38,76500.0,102.65,103.85,102.59,103.38,76500.0
2007-08-03 11:10:00,103.42,103.63,102.33,102.33,54400.0,103.42,103.63,102.33,102.33,54400.0
2007-08-03 11:20:00,102.46,102.79,101.7,102.27,40700.0,102.46,102.79,101.7,102.27,40700.0
2007-08-03 11:30:00,102.27,103.11,102.24,102.85,32100.0,102.27,103.11,102.24,102.85,32100.0
2007-08-03 11:40:00,102.81,103.25,102.65,103.03,35700.0,102.81,103.25,102.65,103.03,35700.0
2007-08-03 11:50:00,103.17,103.43,102.72,102.87,32200.0,103.17,103.43,102.72,102.87,32200.0
2007-08-03 12:00:00,102.92,103.06,102.45,102.9,16800.0,102.92,103.06,102.45,102.9,16800.0
2007-08-03 12:10:00,102.95,103.23,102.7,102.78,28000.0,102.95,103.23,102.7,102.78,28000.0
2007-08-03 12:20:00,102.84,102.85,101.75,102.01,42900.0,102.84,102.85,101.75,102.01,42900.0
2007-08-03 12:30:00,101.97,102.21,101.41,101.81,29500.0,101.97,102.21,101.41,101.81,29500.0
2007-08-03 12:40:00,101.92,102.35,101.65,101.81,18700.0,101.92,102.35,101.65,101.81,18700.0
2007-08-03 12:50:00,101.85,102.24,101.85,102.1,27000.0,101.85,102.24,101.85,102.1,27000.0
2007-08-03 13:00:00,102.12,102.31,101.82,101.97,41400.0,102.12,102.31,101.82,101.97,41400.0
2007-08-03 13:10:00,101.98,102.49,101.69,102.12,89200.0,101.98,102.49,101.69,102.12,89200.0
2007-08-03 13:20:00,102.13,102.79,102.03,102.42,41100.0,102.13,102.79,102.03,102.42,41100.0
2007-08-03 13:30:00,102.42,102.49,101.92,102.0,16700.0,102.42,102.49,101.92,102.0,16700.0
2007-08-03 13:40:00,101.99,102.4,101.67,102.29,28300.0,101.99,102.4,101.67,102.29,28300.0
2007-08-03 13:50:00,102.3,102.94,102.23,102.78,12400.0,102.3,102.94,102.23,102.78,12400.0
2007-08-03 14:00:00,102.78,103.2,102.59,102.61,23800.0,102.78,103.2,102.59,102.61,23800.0
2007-08-03 14:10:00,102.59,102.85,102.54,102.56,16200.0,102.59,102.85,102.54,102.56,16200.0
2007-08-03 14:20:00,102.59,102.66,101.93,102.0,27300.0,102.59,102.66,101.93,102.0,27300.0
2007-08-03 14:30:00,102.0,102.18,101.95,102.0,20500.0,102.0,102.18,101.95,102.0,20500.0
2007-08-03 14:40:00,102.13,102.22,101.8,101.8,15600.0,102.13,102.22,101.8,101.8,15600.0
2007-08-03 14:50:00,101.8,102.0,101.4,101.86,25700.0,101.8,102.0,101.4,101.86,25700.0
2007-08-03 15:00:00,101.85,102.0,101.54,101.56,41200.0,101.85,102.0,101.54,101.56,41200.0
2007-08-03 15:10:00,101.54,102.1,101.4,101.43,46400.0,101.54,102.1,101.4,101.43,46400.0
2007-08-03 15:20:00,101.42,101.43,100.39,100.57,79900.0,101.42,101.43,100.39,100.57,79900.0
2007-08-03 15:30:00,100.27,101.45,100.27,100.63,40700.0,100.27,101.45,100.27,100.63,40700.0
2007-08-03 15:40:00,100.61,101.36,100.0,100.1,88400.0,100.61,101.36,100.0,100.1,88400.0
2007-08-03 15:50:00,100.1,100.35,99.92,100.08,172500.0,100.1,100.35,99.92,100.08,172500.0
2007-08-06 09:30:00,100.6,102.4,100.07,101.14,140000.0,100.6,102.4,100.07,101.14,140000.0
2007-08-06 09:40:00,100.56,100.86,99.26,99.65,98500.0,100.56,100.86,99.26,99.65,98500.0
2007-08-06 09:50:00,99.64,101.41,99.0,100.83,102300.0,99.64,101.41,99.0,100.83,102300.0
2007-08-06 10:00:00,101.13,101.17,99.66,100.0,43600.0,101.13,101.17,99.66,100.0,43600.0
2007-08-06 10:10:00,100.13,100.42,99.68,99.86,56600.0,100.13,100.42,99.68,99.86,56600.0
2007-08-06 10:20:00,99.75,100.22,97.85,98.0,139800.0,99.75,100.22,97.85,98.0,139800.0
2007-08-06 10:30:00,97.99,98.67,97.71,98.08,71300.0,97.99,98.67,97.71,98.08,71300.0
2007-08-06 10:40:00,98.01,98.08,97.0,97.11,119700.0,98.01,98.08,97.0,97.11,119700.0
2007-08-06 10:50:00,97.11,98.52,96.81,97.85,132000.0,97.11,98.52,96.81,97.85,132000.0
2007-08-06 11:00:00,97.85,97.89,96.74,96.96,108500.0,97.85,97.89,96.74,96.96,108500.0
2007-08-06 11:10:00,96.98,97.1,96.1,96.44,94300.0,96.98,97.1,96.1,96.44,94300.0
2007-08-06 11:20:00,96.44,96.89,96.3,96.62,56600.0,96.44,96.89,96.3,96.62,56600.0
2007-08-06 11:30:00,96.64,96.64,96.05,96.05,60100.0,96.64,96.64,96.05,96.05,60100.0
2007-08-06 11:40:00,96.05,96.09,95.3,95.38,129000.0,96.05,96.09,95.3,95.38,129000.0
2007-08-06 11:50:00,95.36,95.95,95.36,95.59,55400.0,95.36,95.95,95.36,95.59,55400.0
2007-08-06 12:00:00,95.6,95.6,94.0,94.15,137000.0,95.6,95.6,94.0,94.15,137000.0
2007-08-06 12:10:00,94.13,94.44,93.15,93.4,106300.0,94.13,94.44,93.15,93.4,106300.0
2007-08-06 12:20:00,93.36,94.89,93.26,94.63,112600.0,93.36,94.89,93.26,94.63,112600.0
2007-08-06 12:30:00,94.63,96.48,94.6,96.0,122300.0,94.63,96.48,94.6,96.0,122300.0
2007-08-06 12:40:00,96.0,96.99,95.36,95.9,65300.0,96.0,96.99,95.36,95.9,65300.0
2007-08-06 12:50:00,95.96,96.75,95.71,95.77,35600.0,95.96,96.75,95.71,95.77,35600.0
2007-08-06 13:00:00,95.64,95.65,94.88,95.01,57200.0,95.64,95.65,94.88,95.01,57200.0
2007-08-06 13:10:00,94.99,96.3,94.93,96.3,42700.0,94.99,96.3,94.93,96.3,42700.0
2007-08-06 13:20:00,96.28,96.38,95.8,95.95,26200.0,96.28,96.38,95.8,95.95,26200.0
2007-08-06 13:30:00,95.94,96.13,95.55,95.55,23500.0,95.94,96.13,95.55,95.55,23500.0
2007-08-06 13:40:00,95.58,95.84,94.6,95.0,53400.0,95.58,95.84,94.6,95.0,53400.0
2007-08-06 13:50:00,94.94,95.23,94.0,94.67,86800.0,94.94,95.23,94.0,94.67,86800.0
2007-08-06 14:00:00,94.76,96.66,94.09,96.39,114200.0,94.76,96.66,94.09,96.39,114200.0
2007-08-06 14:10:00,96.37,97.77,95.64,97.62,117600.0,96.37,97.77,95.64,97.62,117600.0
2007-08-06 14:20:00,97.8,98.2,96.25,96.68,92500.0,97.8,98.2,96.25,96.68,92500.0
2007-08-06 14:30:00,96.54,97.54,96.22,97.28,33400.0,96.54,97.54,96.22,97.28,33400.0
2007-08-06 14:40:00,97.44,98.3,97.12,97.25,58000.0,97.44,98.3,97.12,97.25,58000.0
2007-08-06 14:50:00,97.26,97.99,96.43,96.61,34300.0,97.26,97.99,96.43,96.61,34300.0
2007-08-06 15:00:00,96.61,97.71,96.61,97.71,25900.0,96.61,97.71,96.61,97.71,25900.0
2007-08-06 15:10:00,97.71,97.99,97.35,97.78,33500.0,97.71,97.99,97.35,97.78,33500.0
2007-08-06 15:20:00,97.82,98.08,97.41,97.8,39100.0,97.82,98.08,97.41,97.8,39100.0
2007-08-06 15:30:00,97.92,99.1,97.77,99.01,100200.0,97.92,99.1,97.77,99.01,100200.0
2007-08-06 15:40:00,99.0,99.71,98.51,98.65,105200.0,99.0,99.71,98.51,98.65,105200.0
2007-08-06 15:50:00,98.59,98.72,97.99,98.5,79500.0,98.59,98.72,97.99,98.5,79500.0
2007-08-07 09:30:00,96.88,97.0,95.5,95.86,135200.0,96.88,97.0,95.5,95.86,135200.0
2007-08-07 09:40:00,95.9,98.0,95.9,97.13,107400.0,95.9,98.0,95.9,97.13,107400.0
2007-08-07 09:50:00,97.0,97.79,96.76,97.25,37500.0,97.0,97.79,96.76,97.25,37500.0
2007-08-07 10:00:00,97.25,99.0,97.25,98.84,112500.0,97.25,99.0,97.25,98.84,112500.0
2007-08-07 10:10:00,98.69,99.0,97.7,97.7,77500.0,98.69,99.0,97.7,97.7,77500.0
2007-08-07 10:20:00,97.8,98.04,97.36,97.5,36500.0,97.8,98.04,97.36,97.5,36500.0
2007-08-07 10:30:00,97.56,97.89,97.49,97.49,25000.0,97.56,97.89,97.49,97.49,25000.0
2007-08-07 10:40:00,97.48,97.49,96.51,96.9,43800.0,97.48,97.49,96.51,96.9,43800.0
2007-08-07 10:50:00,96.77,97.47,96.58,97.39,39600.0,96.77,97.47,96.58,97.39,39600.0
2007-08-07 11:00:00,97.35,98.15,97.34,98.0,47800.0,97.35,98.15,97.34,98.0,47800.0
2007-08-07 11:10:00,97.92,99.8,97.9,99.78,136500.0,97.92,99.8,97.9,99.78,136500.0
2007-08-07 11:20:00,99.62,100.81,99.32,100.66,81100.0,99.62,100.81,99.32,100.66,81100.0
2007-08-07 11:30:00,100.71,102.15,100.71,101.5,178300.0,100.71,102.15,100.71,101.5,178300.0
2007-08-07 11:40:00,101.57,104.74,101.57,104.25,230900.0,101.57,104.74,101.57,104.25,230900.0
2007-08-07 11:50:00,104.25,104.58,103.7,104.25,101900.0,104.25,104.58,103.7,104.25,101900.0
2007-08-07 12:00:00,104.18,104.9,103.85,104.44,122900.0,104.18,104.9,103.85,104.44,122900.0
2007-08-07 12:10:00,104.56,105.0,102.71,103.5,136600.0,104.56,105.0,102.71,103.5,136600.0
2007-08-07 12:20:00,103.45,103.7,102.72,102.91,44600.0,103.45,103.7,102.72,102.91,44600.0
2007-08-07 12:30:00,102.89,104.62,102.73,103.76,48300.0,102.89,104.62,102.73,103.76,48300.0
2007-08-07 12:40:00,103.8,103.9,103.3,103.6,29000.0,103.8,103.9,103.3,103.6,29000.0
2007-08-07 12:50:00,103.58,103.81,102.2,103.15,45000.0,103.58,103.81,102.2,103.15,45000.0
2007-08-07 13:00:00,103.18,103.93,103.08,103.85,32000.0,103.18,103.93,103.08,103.85,32000.0
2007-08-07 13:10:00,103.67,103.75,103.1,103.25,19900.0,103.67,103.75,103.1,103.25,19900.0
2007-08-07 13:20:00,103.36,103.86,103.12,103.57,31600.0,103.36,103.86,103.12,103.57,31600.0
2007-08-07 13:30:00,103.52,103.65,103.3,103.57,11800.0,103.52,103.65,103.3,103.57,11800.0
2007-08-07 13:40:00,103.69,104.45,103.69,104.24,37900.0,103.69,104.45,103.69,104.24,37900.0
2007-08-07 13:50:00,104.04,104.59,103.86,104.16,55800.0,104.04,104.59,103.86,104.16,55800.0
2007-08-07 14:00:00,104.2,104.22,103.1,103.74,33400.0,104.2,104.22,103.1,103.74,33400.0
2007-08-07 14:10:00,103.81,104.3,102.28,102.28,68000.0,103.81,104.3,102.28,102.28,68000.0
2007-08-07 14:20:00,102.28,103.59,102.24,102.66,62600.0,102.28,103.59,102.24,102.66,62600.0
2007-08-07 14:30:00,102.67,103.34,101.5,102.55,91300.0,102.67,103.34,101.5,102.55,91300.0
2007-08-07 14:40:00,102.54,103.4,101.86,102.69,39000.0,102.54,103.4,101.86,102.69,39000.0
2007-08-07 14:50:00,102.71,104.81,102.54,104.71,65100.0,102.71,104.81,102.54,104.71,65100.0
2007-08-07 15:00:00,104.82,105.98,103.73,105.82,148600.0,104.82,105.98,103.73,105.82,148600.0
2007-08-07 15:10:00,105.85,107.48,105.63,106.33,185300.0,105.85,107.48,105.63,106.33,185300.0
2007-08-07 15:20:00,106.4,106.67,105.05,105.48,85500.0,106.4,106.67,105.05,105.48,85500.0
2007-08-07 15:30:00,105.55,106.62,105.41,105.71,84200.0,105.55,106.62,105.41,105.71,84200.0
2007-08-07 15:40:00,105.76,107.0,105.69,106.39,77600.0,105.76,107.0,105.69,106.39,77600.0
2007-08-07 15:50:00,106.38,106.74,105.26,105.32,119800.0,106.38,106.74,105.26,105.32,119800.0
2007-08-08 09:30:00,106.97,110.49,106.97,109.3,158200.0,106.97,110.49,106.97,109.3,158200.0
2007-08-08 09:40:00,109.39,109.73,108.02,108.75,93200.0,109.39,109.73,108.02,108.75,93200.0
2007-08-08 09:50:00,108.78,108.87,107.22,107.74,65000.0,108.78,108.87,107.22,107.74,65000.0
2007-08-08 10:00:00,107.9,108.75,107.74,108.3,30200.0,107.9,108.75,107.74,108.3,30200.0
2007-08-08 10:10:00,108.3,108.49,107.21,107.83,82400.0,108.3,108.49,107.21,107.83,82400.0
2007-08-08 10:20:00,107.84,109.65,107.84,109.28,39500.0,107.84,109.65,107.84,109.28,39500.0
2007-08-08 10:30:00,109.28,109.87,108.63,109.87,45700.0,109.28,109.87,108.63,109.87,45700.0
2007-08-08 10:40:00,109.87,110.45,109.62,109.87,63900.0,109.87,110.45,109.62,109.87,63900.0
2007-08-08 10:50:00,109.87,109.89,109.34,109.74,35300.0,109.87,109.89,109.34,109.74,35300.0
2007-08-08 11:00:00,109.74,109.8,108.67,108.67,27300.0,109.74,109.8,108.67,108.67,27300.0
2007-08-08 11:10:00,108.7,108.98,107.93,108.59,61300.0,108.7,108.98,107.93,108.59,61300.0
2007-08-08 11:20:00,108.59,108.89,108.38,108.67,27900.0,108.59,108.89,108.38,108.67,27900.0
2007-08-08 11:30:00,108.67,108.74,108.25,108.64,31900.0,108.67,108.74,108.25,108.64,31900.0
2007-08-08 11:40:00,108.65,109.09,108.59,108.62,27100.0,108.65,109.09,108.59,108.62,27100.0
2007-08-08 11:50:00,108.63,108.95,108.35,108.76,29100.0,108.63,108.95,108.35,108.76,29100.0
2007-08-08 12:00:00,108.78,109.06,108.61,108.8,39500.0,108.78,109.06,108.61,108.8,39500.0
2007-08-08 12:10:00,108.76,109.2,108.6,108.85,63100.0,108.76,109.2,108.6,108.85,63100.0
2007-08-08 12:20:00,108.84,109.2,108.67,108.73,23700.0,108.84,109.2,108.67,108.73,23700.0
2007-08-08 12:30:00,108.75,109.0,108.25,108.64,59200.0,108.75,109.0,108.25,108.64,59200.0
2007-08-08 12:40:00,108.46,108.7,108.25,108.54,25300.0,108.46,108.7,108.25,108.54,25300.0
2007-08-08 12:50:00,108.5,109.07,108.4,108.78,25800.0,108.5,109.07,108.4,108.78,25800.0
2007-08-08 13:00:00,108.78,108.87,108.42,108.42,11100.0,108.78,108.87,108.42,108.42,11100.0
2007-08-08 13:10:00,108.27,108.85,108.26,108.69,22000.0,108.27,108.85,108.26,108.69,22000.0
2007-08-08 13:20:00,108.63,108.7,108.31,108.49,15200.0,108.63,108.7,108.31,108.49,15200.0
2007-08-08 13:30:00,108.45,109.47,108.45,109.27,50900.0,108.45,109.47,108.45,109.27,50900.0
2007-08-08 13:40:00,109.29,109.95,109.28,109.95,52500.0,109.29,109.95,109.28,109.95,52500.0
2007-08-08 13:50:00,109.94,110.8,109.92,110.6,104400.0,109.94,110.8,109.92,110.6,104400.0
2007-08-08 14:00:00,110.58,111.18,110.19,110.63,55300.0,110.58,111.18,110.19,110.63,55300.0
2007-08-08 14:10:00,110.64,111.95,110.51,111.95,68600.0,110.64,111.95,110.51,111.95,68600.0
2007-08-08 14:20:00,111.79,112.8,111.36,111.41,108700.0,111.79,112.8,111.36,111.41,108700.0
2007-08-08 14:30:00,111.41,111.41,110.01,110.39,122000.0,111.41,111.41,110.01,110.39,122000.0
2007-08-08 14:40:00,110.36,110.39,109.31,109.52,74500.0,110.36,110.39,109.31,109.52,74500.0
2007-08-08 14:50:00,109.61,110.58,108.79,108.99,57200.0,109.61,110.58,108.79,108.99,57200.0
2007-08-08 15:00:00,108.99,109.69,108.26,108.26,40300.0,108.99,109.69,108.26,108.26,40300.0
2007-08-08 15:10:00,108.26,110.0,108.26,109.7,73700.0,108.26,110.0,108.26,109.7,73700.0
2007-08-08 15:20:00,109.72,111.31,108.29,108.29,93000.0,109.72,111.31,108.29,108.29,93000.0
2007-08-08 15:30:00,108.45,108.88,108.0,108.84,105800.0,108.45,108.88,108.0,108.84,105800.0
2007-08-08 15:40:00,108.84,108.93,108.25,108.44,80200.0,108.84,108.93,108.25,108.44,80200.0
2007-08-08 15:50:00,108.44,109.85,108.27,109.85,58600.0,108.44,109.85,108.27,109.85,58600.0
2007-08-09 09:30:00,105.78,106.72,104.1,106.0,129700.0,105.78,106.72,104.1,106.0,129700.0
2007-08-09 09:40:00,106.08,107.48,105.56,107.41,102600.0,106.08,107.48,105.56,107.41,102600.0
2007-08-09 09:50:00,107.41,107.41,106.16,107.3,69600.0,107.41,107.41,106.16,107.3,69600.0
2007-08-09 10:00:00,107.19,108.2,106.92,108.12,82900.0,107.19,108.2,106.92,108.12,82900.0
2007-08-09 10:10:00,108.19,109.1,107.99,108.89,73300.0,108.19,109.1,107.99,108.89,73300.0
2007-08-09 10:20:00,108.83,108.88,107.47,108.11,60800.0,108.83,108.88,107.47,108.11,60800.0
2007-08-09 10:30:00,108.24,109.2,107.72,107.8,38000.0,108.24,109.2,107.72,107.8,38000.0
2007-08-09 10:40:00,107.75,108.0,106.2,107.5,43900.0,107.75,108.0,106.2,107.5,43900.0
2007-08-09 10:50:00,107.5,108.0,107.04,107.78,38400.0,107.5,108.0,107.04,107.78,38400.0
2007-08-09 11:00:00,107.7,108.0,107.04,107.42,60600.0,107.7,108.0,107.04,107.42,60600.0
2007-08-09 11:10:00,107.4,107.8,107.32,107.7,52100.0,107.4,107.8,107.32,107.7,52100.0
2007-08-09 11:20:00,107.62,107.77,106.97,107.25,92500.0,107.62,107.77,106.97,107.25,92500.0
2007-08-09 11:30:00,107.25,107.4,106.32,106.67,27500.0,107.25,107.4,106.32,106.67,27500.0
2007-08-09 11:40:00,106.63,106.63,105.2,105.25,65200.0,106.63,106.63,105.2,105.25,65200.0
2007-08-09 11:50:00,105.25,105.99,105.12,105.88,35900.0,105.25,105.99,105.12,105.88,35900.0
2007-08-09 12:00:00,105.88,105.98,105.54,105.8,58800.0,105.88,105.98,105.54,105.8,58800.0
2007-08-09 12:10:00,105.71,106.69,105.67,106.18,69800.0,105.71,106.69,105.67,106.18,69800.0
2007-08-09 12:20:00,106.4,106.61,105.91,106.14,20100.0,106.4,106.61,105.91,106.14,20100.0
2007-08-09 12:30:00,106.13,106.15,105.36,105.49,20000.0,106.13,106.15,105.36,105.49,20000.0
2007-08-09 12:40:00,105.37,105.44,104.71,105.24,40900.0,105.37,105.44,104.71,105.24,40900.0
2007-08-09 12:50:00,105.25,105.43,104.71,105.0,22900.0,105.25,105.43,104.71,105.0,22900.0
2007-08-09 13:00:00,105.21,105.36,103.1,103.57,73600.0,105.21,105.36,103.1,103.57,73600.0
2007-08-09 13:10:00,103.5,104.0,102.6,102.9,85500.0,103.5,104.0,102.6,102.9,85500.0
2007-08-09 13:20:00,102.94,103.46,102.4,103.02,72400.0,102.94,103.46,102.4,103.02,72400.0
2007-08-09 13:30:00,103.27,103.86,103.27,103.76,21900.0,103.27,103.86,103.27,103.76,21900.0
2007-08-09 13:40:00,103.84,104.2,103.32,103.9,27500.0,103.84,104.2,103.32,103.9,27500.0
2007-08-09 13:50:00,103.7,104.4,103.7,103.9,15600.0,103.7,104.4,103.7,103.9,15600.0
2007-08-09 14:00:00,103.86,103.9,103.0,103.31,32700.0,103.86,103.9,103.0,103.31,32700.0
2007-08-09 14:10:00,103.27,103.82,103.0,103.65,24400.0,103.27,103.82,103.0,103.65,24400.0
2007-08-09 14:20:00,103.68,104.4,103.45,103.62,31400.0,103.68,104.4,103.45,103.62,31400.0
2007-08-09 14:30:00,103.6,103.61,102.6,102.96,52000.0,103.6,103.61,102.6,102.96,52000.0
2007-08-09 14:40:00,103.07,103.71,102.98,102.98,41100.0,103.07,103.71,102.98,102.98,41100.0
2007-08-09 14:50:00,102.96,103.04,102.7,102.71,44400.0,102.96,103.04,102.7,102.71,44400.0
2007-08-09 15:00:00,102.71,103.62,102.7,103.07,40800.0,102.71,103.62,102.7,103.07,40800.0
2007-08-09 15:10:00,103.12,103.55,102.7,103.25,51800.0,103.12,103.55,102.7,103.25,51800.0
2007-08-09 15:20:00,103.2,103.64,102.95,103.34,37100.0,103.2,103.64,102.95,103.34,37100.0
2007-08-09 15:30:00,103.35,103.35,102.3,102.81,67900.0,103.35,103.35,102.3,102.81,67900.0
2007-08-09 15:40:00,102.84,103.35,102.0,102.11,119200.0,102.84,103.35,102.0,102.11,119200.0
2007-08-09 15:50:00,102.19,103.57,102.1,103.02,157400.0,102.19,103.57,102.1,103.02,157400.0
2007-08-10 09:30:00,95.22,97.0,95.0,95.24,973200.0,95.22,97.0,95.0,95.24,973200.0
2007-08-10 09:40:00,95.24,97.0,95.18,96.96,295900.0,95.24,97.0,95.18,96.96,295900.0
2007-08-10 09:50:00,96.99,98.27,96.7,96.8,397300.0,96.99,98.27,96.7,96.8,397300.0
2007-08-10 10:00:00,96.81,97.63,96.68,96.85,200100.0,96.81,97.63,96.68,96.85,200100.0
2007-08-10 10:10:00,96.86,96.93,95.75,96.6,158500.0,96.86,96.93,95.75,96.6,158500.0
2007-08-10 10:20:00,96.63,96.91,95.0,95.12,138100.0,96.63,96.91,95.0,95.12,138100.0
2007-08-10 10:30:00,95.1,95.77,95.0,95.01,256200.0,95.1,95.77,95.0,95.01,256200.0
2007-08-10 10:40:00,95.01,95.65,93.93,94.0,275400.0,95.01,95.65,93.93,94.0,275400.0
2007-08-10 10:50:00,94.0,94.97,93.71,94.27,167900.0,94.0,94.97,93.71,94.27,167900.0
2007-08-10 11:00:00,94.27,95.96,94.27,95.16,132800.0,94.27,95.96,94.27,95.16,132800.0
2007-08-10 11:10:00,95.12,96.3,94.57,95.98,124400.0,95.12,96.3,94.57,95.98,124400.0
2007-08-10 11:20:00,95.91,95.91,94.65,94.73,60200.0,95.91,95.91,94.65,94.73,60200.0
2007-08-10 11:30:00,94.74,95.0,94.3,94.32,63100.0,94.74,95.0,94.3,94.32,63100.0
2007-08-10 11:40:00,94.41,94.65,94.01,94.4,80000.0,94.41,94.65,94.01,94.4,80000.0
2007-08-10 11:50:00,94.36,94.59,93.82,94.59,146200.0,94.36,94.59,93.82,94.59,146200.0
2007-08-10 12:00:00,94.6,95.88,94.37,95.67,246400.0,94.6,95.88,94.37,95.67,246400.0
2007-08-10 12:10:00,95.56,96.14,94.76,96.14,112800.0,95.56,96.14,94.76,96.14,112800.0
2007-08-10 12:20:00,96.02,96.15,95.2,95.65,126700.0,96.02,96.15,95.2,95.65,126700.0
2007-08-10 12:30:00,95.66,95.95,94.75,95.32,52000.0,95.66,95.95,94.75,95.32,52000.0
2007-08-10 12:40:00,95.25,95.25,94.47,94.64,50800.0,95.25,95.25,94.47,94.64,50800.0
2007-08-10 12:50:00,94.73,94.99,94.55,94.63,52900.0,94.73,94.99,94.55,94.63,52900.0
2007-08-10 13:00:00,94.65,94.95,94.65,94.9,29100.0,94.65,94.95,94.65,94.9,29100.0
2007-08-10 13:10:00,94.91,95.4,94.78,95.24,66100.0,94.91,95.4,94.78,95.24,66100.0
2007-08-10 13:20:00,95.19,95.54,94.82,95.13,65700.0,95.19,95.54,94.82,95.13,65700.0
2007-08-10 13:30:00,95.21,95.5,94.62,95.13,42000.0,95.21,95.5,94.62,95.13,42000.0
2007-08-10 13:40:00,95.15,95.2,94.58,94.68,62000.0,95.15,95.2,94.58,94.68,62000.0
2007-08-10 13:50:00,94.67,95.34,94.56,94.69,81200.0,94.67,95.34,94.56,94.69,81200.0
2007-08-10 14:00:00,94.69,94.89,94.1,94.48,93300.0,94.69,94.89,94.1,94.48,93300.0
2007-08-10 14:10:00,94.5,94.6,94.12,94.33,63500.0,94.5,94.6,94.12,94.33,63500.0
2007-08-10 14:20:00,94.3,94.39,93.89,93.95,93300.0,94.3,94.39,93.89,93.95,93300.0
2007-08-10 14:30:00,93.96,94.1,93.1,93.24,117800.0,93.96,94.1,93.1,93.24,117800.0
2007-08-10 14:40:00,93.17,93.72,93.0,93.35,93400.0,93.17,93.72,93.0,93.35,93400.0
2007-08-10 14:50:00,93.4,93.4,92.79,93.0,89500.0,93.4,93.4,92.79,93.0,89500.0
2007-08-10 15:00:00,93.0,93.5,93.0,93.32,71200.0,93.0,93.5,93.0,93.32,71200.0
2007-08-10 15:10:00,93.22,94.25,93.07,93.38,77300.0,93.22,94.25,93.07,93.38,77300.0
2007-08-10 15:20:00,93.43,94.6,93.01,94.31,125400.0,93.43,94.6,93.01,94.31,125400.0
2007-08-10 15:30:00,94.32,94.6,93.57,94.15,103800.0,94.32,94.6,93.57,94.15,103800.0
2007-08-10 15:40:00,94.1,94.22,93.75,94.01,116600.0,94.1,94.22,93.75,94.01,116600.0
2007-08-10 15:50:00,94.07,95.0,93.87,94.42,231100.0,94.07,95.0,93.87,94.42,231100.0
2007-08-13 09:30:00,95.9,96.82,95.8,96.34,174800.0,95.9,96.82,95.8,96.34,174800.0
2007-08-13 09:40:00,96.32,96.76,95.75,95.91,145900.0,96.32,96.76,95.75,95.91,145900.0
2007-08-13 09:50:00,95.92,95.97,94.6,94.82,96700.0,95.92,95.97,94.6,94.82,96700.0
2007-08-13 10:00:00,94.83,96.5,94.83,96.3,66600.0,94.83,96.5,94.83,96.3,66600.0
2007-08-13 10:10:00,96.31,96.5,95.44,96.3,50700.0,96.31,96.5,95.44,96.3,50700.0
2007-08-13 10:20:00,96.23,97.29,96.13,96.89,78900.0,96.23,97.29,96.13,96.89,78900.0
2007-08-13 10:30:00,96.95,98.07,96.76,97.16,110300.0,96.95,98.07,96.76,97.16,110300.0
2007-08-13 10:40:00,97.22,97.22,96.15,96.16,63300.0,97.22,97.22,96.15,96.16,63300.0
2007-08-13 10:50:00,96.16,96.33,95.2,95.5,71800.0,96.16,96.33,95.2,95.5,71800.0
2007-08-13 11:00:00,95.62,96.23,95.25,95.32,23400.0,95.62,96.23,95.25,95.32,23400.0
2007-08-13 11:10:00,95.35,95.78,95.2,95.5,25800.0,95.35,95.78,95.2,95.5,25800.0
2007-08-13 11:20:00,95.5,96.14,95.36,95.99,42100.0,95.5,96.14,95.36,95.99,42100.0
2007-08-13 11:30:00,96.06,96.2,95.56,95.78,33900.0,96.06,96.2,95.56,95.78,33900.0
2007-08-13 11:40:00,95.84,95.9,95.25,95.5,16500.0,95.84,95.9,95.25,95.5,16500.0
2007-08-13 11:50:00,95.43,95.58,94.78,95.54,19300.0,95.43,95.58,94.78,95.54,19300.0
2007-08-13 12:00:00,95.49,95.5,95.14,95.27,6900.0,95.49,95.5,95.14,95.27,6900.0
2007-08-13 12:10:00,95.38,95.74,95.3,95.63,14200.0,95.38,95.74,95.3,95.63,14200.0
2007-08-13 12:20:00,95.61,95.73,95.59,95.7,7700.0,95.61,95.73,95.59,95.7,7700.0
2007-08-13 12:30:00,95.74,95.8,95.35,95.54,25600.0,95.74,95.8,95.35,95.54,25600.0
2007-08-13 12:40:00,95.45,95.57,95.27,95.49,13200.0,95.45,95.57,95.27,95.49,13200.0
2007-08-13 12:50:00,95.49,95.54,95.37,95.52,9600.0,95.49,95.54,95.37,95.52,9600.0
2007-08-13 13:00:00,95.47,95.6,95.46,95.55,19800.0,95.47,95.6,95.46,95.55,19800.0
2007-08-13 13:10:00,95.55,95.56,95.0,95.09,130300.0,95.55,95.56,95.0,95.09,130300.0
2007-08-13 13:20:00,95.09,95.29,94.24,94.24,55300.0,95.09,95.29,94.24,94.24,55300.0
2007-08-13 13:30:00,94.34,95.2,94.08,95.11,45100.0,94.34,95.2,94.08,95.11,45100.0
2007-08-13 13:40:00,95.12,95.2,94.74,94.83,67900.0,95.12,95.2,94.74,94.83,67900.0
2007-08-13 13:50:00,94.9,94.9,94.41,94.81,64800.0,94.9,94.9,94.41,94.81,64800.0
2007-08-13 14:00:00,94.7,94.9,94.4,94.68,66400.0,94.7,94.9,94.4,94.68,66400.0
2007-08-13 14:10:00,94.69,94.93,94.62,94.85,16100.0,94.69,94.93,94.62,94.85,16100.0
2007-08-13 14:20:00,94.78,95.14,94.73,94.85,28400.0,94.78,95.14,94.73,94.85,28400.0
2007-08-13 14:30:00,94.88,95.15,94.77,95.13,20200.0,94.88,95.15,94.77,95.13,20200.0
2007-08-13 14:40:00,95.16,95.66,94.96,95.34,39600.0,95.16,95.66,94.96,95.34,39600.0
2007-08-13 14:50:00,95.31,95.35,94.77,94.94,42700.0,95.31,95.35,94.77,94.94,42700.0
2007-08-13 15:00:00,94.95,94.99,94.5,94.91,69100.0,94.95,94.99,94.5,94.91,69100.0
2007-08-13 15:10:00,94.95,95.18,94.86,95.04,79200.0,94.95,95.18,94.86,95.04,79200.0
2007-08-13 15:20:00,95.03,95.05,94.87,94.97,65000.0,95.03,95.05,94.87,94.97,65000.0
2007-08-13 15:30:00,95.0,95.17,94.9,94.98,36300.0,95.0,95.17,94.9,94.98,36300.0
2007-08-13 15:40:00,95.07,95.1,94.88,95.09,55100.0,95.07,95.1,94.88,95.09,55100.0
2007-08-13 15:50:00,95.1,95.54,94.94,95.25,116100.0,95.1,95.54,94.94,95.25,116100.0
2007-08-14 09:30:00,96.25,96.55,95.33,95.58,95100.0,96.25,96.55,95.33,95.58,95100.0
2007-08-14 09:40:00,95.48,95.7,94.99,95.39,80400.0,95.48,95.7,94.99,95.39,80400.0
2007-08-14 09:50:00,95.39,96.0,95.04,95.6,62000.0,95.39,96.0,95.04,95.6,62000.0
2007-08-14 10:00:00,95.65,95.7,95.31,95.64,39000.0,95.65,95.7,95.31,95.64,39000.0
2007-08-14 10:10:00,95.62,95.8,95.25,95.56,71900.0,95.62,95.8,95.25,95.56,71900.0
2007-08-14 10:20:00,95.6,95.75,95.22,95.33,60900.0,95.6,95.75,95.22,95.33,60900.0
2007-08-14 10:30:00,95.36,96.23,95.3,96.01,55500.0,95.36,96.23,95.3,96.01,55500.0
2007-08-14 10:40:00,96.0,96.06,95.76,95.82,49600.0,96.0,96.06,95.76,95.82,49600.0
2007-08-14 10:50:00,95.83,95.85,94.77,95.3,108100.0,95.83,95.85,94.77,95.3,108100.0
2007-08-14 11:00:00,95.28,95.28,93.5,93.89,93000.0,95.28,95.28,93.5,93.89,93000.0
2007-08-14 11:10:00,93.8,94.2,93.64,94.09,40500.0,93.8,94.2,93.64,94.09,40500.0
2007-08-14 11:20:00,94.09,94.17,93.36,93.79,57800.0,94.09,94.17,93.36,93.79,57800.0
2007-08-14 11:30:00,93.79,93.99,93.49,93.64,85900.0,93.79,93.99,93.49,93.64,85900.0
2007-08-14 11:40:00,93.65,94.03,93.2,93.88,31000.0,93.65,94.03,93.2,93.88,31000.0
2007-08-14 11:50:00,93.87,94.73,93.83,94.62,50400.0,93.87,94.73,93.83,94.62,50400.0
2007-08-14 12:00:00,94.64,94.77,93.93,94.13,43300.0,94.64,94.77,93.93,94.13,43300.0
2007-08-14 12:10:00,94.29,94.5,94.29,94.48,5500.0,94.29,94.5,94.29,94.48,5500.0
2007-08-14 12:20:00,94.49,94.75,94.36,94.39,21400.0,94.49,94.75,94.36,94.39,21400.0
2007-08-14 12:30:00,94.35,94.67,94.28,94.49,22700.0,94.35,94.67,94.28,94.49,22700.0
2007-08-14 12:40:00,94.49,94.65,94.32,94.58,12500.0,94.49,94.65,94.32,94.58,12500.0
2007-08-14 12:50:00,94.61,94.85,94.52,94.84,21100.0,94.61,94.85,94.52,94.84,21100.0
2007-08-14 13:00:00,94.84,94.91,94.64,94.64,12600.0,94.84,94.91,94.64,94.64,12600.0
2007-08-14 13:10:00,94.68,94.8,94.21,94.31,21400.0,94.68,94.8,94.21,94.31,21400.0
2007-08-14 13:20:00,94.28,94.36,93.99,94.02,31000.0,94.28,94.36,93.99,94.02,31000.0
2007-08-14 13:30:00,94.0,94.46,94.0,94.46,5100.0,94.0,94.46,94.0,94.46,5100.0
2007-08-14 13:40:00,94.51,94.55,94.04,94.04,7900.0,94.51,94.55,94.04,94.04,7900.0
2007-08-14 13:50:00,94.05,94.27,94.04,94.19,14500.0,94.05,94.27,94.04,94.19,14500.0
2007-08-14 14:00:00,94.18,94.37,93.89,93.95,16900.0,94.18,94.37,93.89,93.95,16900.0
2007-08-14 14:10:00,93.9,94.0,93.66,93.84,32000.0,93.9,94.0,93.66,93.84,32000.0
2007-08-14 14:20:00,93.86,93.88,93.6,93.63,17900.0,93.86,93.88,93.6,93.63,17900.0
2007-08-14 14:30:00,93.6,94.0,93.01,93.23,74100.0,93.6,94.0,93.01,93.23,74100.0
2007-08-14 14:40:00,93.16,93.22,91.93,91.93,101000.0,93.16,93.22,91.93,91.93,101000.0
2007-08-14 14:50:00,91.92,92.29,91.56,92.0,46500.0,91.92,92.29,91.56,92.0,46500.0
2007-08-14 15:00:00,91.96,92.19,91.54,91.57,59200.0,91.96,92.19,91.54,91.57,59200.0
2007-08-14 15:10:00,91.64,92.04,91.26,91.85,78000.0,91.64,92.04,91.26,91.85,78000.0
2007-08-14 15:20:00,91.95,92.0,91.57,91.89,95700.0,91.95,92.0,91.57,91.89,95700.0
2007-08-14 15:30:00,91.86,91.9,91.51,91.71,44800.0,91.86,91.9,91.51,91.71,44800.0
2007-08-14 15:40:00,91.72,91.84,91.62,91.66,74300.0,91.72,91.84,91.62,91.66,74300.0
2007-08-14 15:50:00,91.66,91.66,91.05,91.5,102200.0,91.66,91.66,91.05,91.5,102200.0
2007-08-15 09:30:00,90.64,92.0,89.1,89.68,142000.0,90.64,92.0,89.1,89.68,142000.0
2007-08-15 09:40:00,89.69,89.7,88.03,88.77,252100.0,89.69,89.7,88.03,88.77,252100.0
2007-08-15 09:50:00,88.68,90.33,88.68,89.63,208000.0,88.68,90.33,88.68,89.63,208000.0
2007-08-15 10:00:00,89.53,89.75,87.55,88.38,144600.0,89.53,89.75,87.55,88.38,144600.0
2007-08-15 10:10:00,88.38,89.4,88.33,88.35,109200.0,88.38,89.4,88.33,88.35,109200.0
2007-08-15 10:20:00,88.35,89.86,88.31,89.7,98600.0,88.35,89.86,88.31,89.7,98600.0
2007-08-15 10:30:00,89.7,90.0,89.03,89.11,91200.0,89.7,90.0,89.03,89.11,91200.0
2007-08-15 10:40:00,89.28,89.31,88.6,88.98,84900.0,89.28,89.31,88.6,88.98,84900.0
2007-08-15 10:50:00,89.01,89.13,88.32,89.08,69900.0,89.01,89.13,88.32,89.08,69900.0
2007-08-15 11:00:00,89.21,89.7,89.11,89.45,36400.0,89.21,89.7,89.11,89.45,36400.0
2007-08-15 11:10:00,89.63,89.7,89.38,89.56,26200.0,89.63,89.7,89.38,89.56,26200.0
2007-08-15 11:20:00,89.5,89.93,89.27,89.68,59900.0,89.5,89.93,89.27,89.68,59900.0
2007-08-15 11:30:00,89.66,89.8,89.12,89.35,43400.0,89.66,89.8,89.12,89.35,43400.0
2007-08-15 11:40:00,89.38,89.9,89.38,89.85,43100.0,89.38,89.9,89.38,89.85,43100.0
2007-08-15 11:50:00,89.87,89.96,89.21,89.58,30800.0,89.87,89.96,89.21,89.58,30800.0
2007-08-15 12:00:00,89.59,90.53,89.55,90.17,56100.0,89.59,90.53,89.55,90.17,56100.0
2007-08-15 12:10:00,90.18,91.2,90.16,90.44,92100.0,90.18,91.2,90.16,90.44,92100.0
2007-08-15 12:20:00,90.66,90.88,90.35,90.49,50000.0,90.66,90.88,90.35,90.49,50000.0
2007-08-15 12:30:00,90.55,90.58,89.91,90.12,66700.0,90.55,90.58,89.91,90.12,66700.0
2007-08-15 12:40:00,90.2,90.64,89.99,90.64,32100.0,90.2,90.64,89.99,90.64,32100.0
2007-08-15 12:50:00,90.65,90.95,90.53,90.72,45500.0,90.65,90.95,90.53,90.72,45500.0
2007-08-15 13:00:00,90.76,90.77,90.24,90.42,47600.0,90.76,90.77,90.24,90.42,47600.0
2007-08-15 13:10:00,90.46,90.85,90.4,90.85,30000.0,90.46,90.85,90.4,90.85,30000.0
2007-08-15 13:20:00,90.86,91.75,90.75,91.27,92200.0,90.86,91.75,90.75,91.27,92200.0
2007-08-15 13:30:00,91.35,92.15,91.32,91.73,60300.0,91.35,92.15,91.32,91.73,60300.0
2007-08-15 13:40:00,91.76,92.05,91.52,91.52,52400.0,91.76,92.05,91.52,91.52,52400.0
2007-08-15 13:50:00,91.52,91.86,91.06,91.86,39400.0,91.52,91.86,91.06,91.86,39400.0
2007-08-15 14:00:00,91.73,91.93,91.0,91.19,58900.0,91.73,91.93,91.0,91.19,58900.0
2007-08-15 14:10:00,91.18,91.24,90.28,90.31,35500.0,91.18,91.24,90.28,90.31,35500.0
2007-08-15 14:20:00,90.33,90.43,90.13,90.21,21300.0,90.33,90.43,90.13,90.21,21300.0
2007-08-15 14:30:00,90.23,90.6,89.48,90.49,42700.0,90.23,90.6,89.48,90.49,42700.0
2007-08-15 14:40:00,90.21,90.49,89.42,89.5,28300.0,90.21,90.49,89.42,89.5,28300.0
2007-08-15 14:50:00,89.5,89.72,88.8,88.84,59200.0,89.5,89.72,88.8,88.84,59200.0
2007-08-15 15:00:00,88.9,89.4,87.91,87.96,96200.0,88.9,89.4,87.91,87.96,96200.0
2007-08-15 15:10:00,87.96,88.31,86.82,87.27,132700.0,87.96,88.31,86.82,87.27,132700.0
2007-08-15 15:20:00,87.27,87.68,86.51,86.59,79600.0,87.27,87.68,86.51,86.59,79600.0
2007-08-15 15:30:00,86.59,87.07,86.45,86.63,100100.0,86.59,87.07,86.45,86.63,100100.0
2007-08-15 15:40:00,86.61,87.29,86.5,86.62,89000.0,86.61,87.29,86.5,86.62,89000.0
2007-08-15 15:50:00,86.67,87.54,86.39,87.54,120200.0,86.67,87.54,86.39,87.54,120200.0
2007-08-16 09:30:00,87.85,88.0,85.71,85.71,214400.0,87.85,88.0,85.71,85.71,214400.0
2007-08-16 09:40:00,85.73,86.0,84.23,85.33,263000.0,85.73,86.0,84.23,85.33,263000.0
2007-08-16 09:50:00,85.15,86.35,84.23,84.25,107100.0,85.15,86.35,84.23,84.25,107100.0
2007-08-16 10:00:00,84.25,84.49,82.5,83.02,176500.0,84.25,84.49,82.5,83.02,176500.0
2007-08-16 10:10:00,83.25,84.35,82.0,82.65,142900.0,83.25,84.35,82.0,82.65,142900.0
2007-08-16 10:20:00,82.55,82.66,79.0,79.31,258000.0,82.55,82.66,79.0,79.31,258000.0
2007-08-16 10:30:00,79.31,81.14,78.8,80.95,271900.0,79.31,81.14,78.8,80.95,271900.0
2007-08-16 10:40:00,80.83,82.1,80.31,80.47,197500.0,80.83,82.1,80.31,80.47,197500.0
2007-08-16 10:50:00,80.39,81.82,79.81,80.19,76200.0,80.39,81.82,79.81,80.19,76200.0
2007-08-16 11:00:00,80.05,82.5,80.0,82.01,121000.0,80.05,82.5,80.0,82.01,121000.0
2007-08-16 11:10:00,82.0,82.87,80.45,80.56,116800.0,82.0,82.87,80.45,80.56,116800.0
2007-08-16 11:20:00,80.54,81.33,80.37,80.48,97900.0,80.54,81.33,80.37,80.48,97900.0
2007-08-16 11:30:00,80.32,81.06,79.62,80.28,115200.0,80.32,81.06,79.62,80.28,115200.0
2007-08-16 11:40:00,80.3,81.26,79.6,80.06,74500.0,80.3,81.26,79.6,80.06,74500.0
2007-08-16 11:50:00,79.97,80.12,79.51,79.66,81500.0,79.97,80.12,79.51,79.66,81500.0
2007-08-16 12:00:00,79.66,79.77,79.0,79.02,95700.0,79.66,79.77,79.0,79.02,95700.0
2007-08-16 12:10:00,79.0,79.31,78.29,78.76,68300.0,79.0,79.31,78.29,78.76,68300.0
2007-08-16 12:20:00,78.78,79.21,78.0,78.23,60400.0,78.78,79.21,78.0,78.23,60400.0
2007-08-16 12:30:00,78.22,78.67,77.95,78.48,106000.0,78.22,78.67,77.95,78.48,106000.0
2007-08-16 12:40:00,78.49,78.57,76.13,76.49,139900.0,78.49,78.57,76.13,76.49,139900.0
2007-08-16 12:50:00,76.49,77.13,75.21,75.34,157000.0,76.49,77.13,75.21,75.34,157000.0
2007-08-16 13:00:00,75.38,76.8,74.77,76.21,184700.0,75.38,76.8,74.77,76.21,184700.0
2007-08-16 13:10:00,76.34,78.88,75.94,78.51,203700.0,76.34,78.88,75.94,78.51,203700.0
2007-08-16 13:20:00,78.5,78.98,77.41,77.7,74900.0,78.5,78.98,77.41,77.7,74900.0
2007-08-16 13:30:00,77.74,79.45,77.26,79.38,157900.0,77.74,79.45,77.26,79.38,157900.0
2007-08-16 13:40:00,79.0,80.5,78.81,80.08,225000.0,79.0,80.5,78.81,80.08,225000.0
2007-08-16 13:50:00,80.1,80.87,79.41,80.0,112000.0,80.1,80.87,79.41,80.0,112000.0
2007-08-16 14:00:00,80.0,81.61,80.0,80.92,104800.0,80.0,81.61,80.0,80.92,104800.0
2007-08-16 14:10:00,81.09,81.82,80.32,81.18,85600.0,81.09,81.82,80.32,81.18,85600.0
2007-08-16 14:20:00,81.2,81.84,79.91,80.63,64600.0,81.2,81.84,79.91,80.63,64600.0
2007-08-16 14:30:00,80.59,80.66,78.3,79.67,83200.0,80.59,80.66,78.3,79.67,83200.0
2007-08-16 14:40:00,79.79,80.4,79.43,80.35,37700.0,79.79,80.4,79.43,80.35,37700.0
2007-08-16 14:50:00,80.33,81.74,79.68,80.8,65300.0,80.33,81.74,79.68,80.8,65300.0
2007-08-16 15:00:00,80.8,80.8,78.95,79.42,111000.0,80.8,80.8,78.95,79.42,111000.0
2007-08-16 15:10:00,79.26,79.76,78.68,78.85,40900.0,79.26,79.76,78.68,78.85,40900.0
2007-08-16 15:20:00,78.8,80.69,78.8,80.56,88800.0,78.8,80.69,78.8,80.56,88800.0
2007-08-16 15:30:00,80.66,82.63,80.52,82.1,175800.0,80.66,82.63,80.52,82.1,175800.0
2007-08-16 15:40:00,82.09,82.66,81.5,82.34,119600.0,82.09,82.66,81.5,82.34,119600.0
2007-08-16 15:50:00,82.42,83.48,81.87,81.87,213600.0,82.42,83.48,81.87,81.87,213600.0
2007-08-17 09:30:00,85.0,87.8,84.98,87.0,475300.0,85.0,87.8,84.98,87.0,475300.0
2007-08-17 09:40:00,86.82,87.05,83.75,84.54,208200.0,86.82,87.05,83.75,84.54,208200.0
2007-08-17 09:50:00,84.17,84.78,83.0,83.52,152800.0,84.17,84.78,83.0,83.52,152800.0
2007-08-17 10:00:00,83.54,84.28,83.47,83.71,132200.0,83.54,84.28,83.47,83.71,132200.0
2007-08-17 10:10:00,83.61,83.81,81.8,82.05,132200.0,83.61,83.81,81.8,82.05,132200.0
2007-08-17 10:20:00,82.0,83.0,81.81,82.21,93600.0,82.0,83.0,81.81,82.21,93600.0
2007-08-17 10:30:00,82.21,82.88,81.5,82.02,119400.0,82.21,82.88,81.5,82.02,119400.0
2007-08-17 10:40:00,81.98,82.17,80.35,80.65,125800.0,81.98,82.17,80.35,80.65,125800.0
2007-08-17 10:50:00,80.63,80.77,79.23,80.0,159700.0,80.63,80.77,79.23,80.0,159700.0
2007-08-17 11:00:00,80.05,80.66,79.74,80.16,86000.0,80.05,80.66,79.74,80.16,86000.0
2007-08-17 11:10:00,80.4,81.8,80.15,81.44,116700.0,80.4,81.8,80.15,81.44,116700.0
2007-08-17 11:20:00,81.42,82.38,81.42,81.64,82200.0,81.42,82.38,81.42,81.64,82200.0
2007-08-17 11:30:00,81.68,82.26,81.0,81.87,44000.0,81.68,82.26,81.0,81.87,44000.0
2007-08-17 11:40:00,81.9,82.82,81.88,82.42,66200.0,81.9,82.82,81.88,82.42,66200.0
2007-08-17 11:50:00,82.49,82.75,81.5,81.56,46400.0,82.49,82.75,81.5,81.56,46400.0
2007-08-17 12:00:00,81.71,82.23,81.5,82.08,26800.0,81.71,82.23,81.5,82.08,26800.0
2007-08-17 12:10:00,82.0,82.51,81.69,82.12,18900.0,82.0,82.51,81.69,82.12,18900.0
2007-08-17 12:20:00,82.12,82.7,82.06,82.31,31800.0,82.12,82.7,82.06,82.31,31800.0
2007-08-17 12:30:00,82.34,82.9,82.16,82.26,40900.0,82.34,82.9,82.16,82.26,40900.0
2007-08-17 12:40:00,82.27,83.64,82.27,83.22,90600.0,82.27,83.64,82.27,83.22,90600.0
2007-08-17 12:50:00,83.22,83.75,82.91,83.65,79700.0,83.22,83.75,82.91,83.65,79700.0
2007-08-17 13:00:00,83.63,84.84,83.61,84.84,65800.0,83.63,84.84,83.61,84.84,65800.0
2007-08-17 13:10:00,84.65,86.0,84.43,85.78,134200.0,84.65,86.0,84.43,85.78,134200.0
2007-08-17 13:20:00,85.66,86.01,84.28,84.39,81700.0,85.66,86.01,84.28,84.39,81700.0
2007-08-17 13:30:00,84.4,85.14,83.91,85.14,35000.0,84.4,85.14,83.91,85.14,35000.0
2007-08-17 13:40:00,85.12,85.12,84.28,84.36,33300.0,85.12,85.12,84.28,84.36,33300.0
2007-08-17 13:50:00,84.36,84.88,83.53,84.17,73900.0,84.36,84.88,83.53,84.17,73900.0
2007-08-17 14:00:00,84.17,84.26,83.26,84.19,56000.0,84.17,84.26,83.26,84.19,56000.0
2007-08-17 14:10:00,84.14,85.15,84.0,85.1,48100.0,84.14,85.15,84.0,85.1,48100.0
2007-08-17 14:20:00,85.1,85.15,84.46,84.63,38600.0,85.1,85.15,84.46,84.63,38600.0
2007-08-17 14:30:00,84.63,84.76,84.47,84.64,22600.0,84.63,84.76,84.47,84.64,22600.0
2007-08-17 14:40:00,84.62,85.15,84.6,84.83,26200.0,84.62,85.15,84.6,84.83,26200.0
2007-08-17 14:50:00,84.77,85.3,84.52,84.86,61800.0,84.77,85.3,84.52,84.86,61800.0
2007-08-17 15:00:00,84.9,85.72,84.83,85.72,65800.0,84.9,85.72,84.83,85.72,65800.0
2007-08-17 15:10:00,85.71,85.99,85.14,85.79,60100.0,85.71,85.99,85.14,85.79,60100.0
2007-08-17 15:20:00,85.78,86.0,84.96,85.08,48700.0,85.78,86.0,84.96,85.08,48700.0
2007-08-17 15:30:00,85.25,85.54,84.84,85.04,48400.0,85.25,85.54,84.84,85.04,48400.0
2007-08-17 15:40:00,85.02,85.12,84.25,84.9,82900.0,85.02,85.12,84.25,84.9,82900.0
2007-08-17 15:50:00,84.98,85.2,84.76,85.05,102100.0,84.98,85.2,84.76,85.05,102100.0
2007-08-20 09:30:00,89.85,89.99,88.4,89.0,371900.0,89.85,89.99,88.4,89.0,371900.0
2007-08-20 09:40:00,89.0,89.45,88.21,89.03,249900.0,89.0,89.45,88.21,89.03,249900.0
2007-08-20 09:50:00,89.04,89.98,88.35,89.8,166200.0,89.04,89.98,88.35,89.8,166200.0
2007-08-20 10:00:00,89.85,91.08,89.81,90.29,248400.0,89.85,91.08,89.81,90.29,248400.0
2007-08-20 10:10:00,90.21,90.44,89.63,90.32,127500.0,90.21,90.44,89.63,90.32,127500.0
2007-08-20 10:20:00,90.33,90.9,89.75,90.1,82700.0,90.33,90.9,89.75,90.1,82700.0
2007-08-20 10:30:00,90.08,90.85,89.94,90.47,69600.0,90.08,90.85,89.94,90.47,69600.0
2007-08-20 10:40:00,90.46,91.0,90.27,90.32,73900.0,90.46,91.0,90.27,90.32,73900.0
2007-08-20 10:50:00,90.32,91.86,90.29,91.75,108200.0,90.32,91.86,90.29,91.75,108200.0
2007-08-20 11:00:00,91.75,91.78,91.22,91.69,95300.0,91.75,91.78,91.22,91.69,95300.0
2007-08-20 11:10:00,91.69,92.26,91.5,92.0,103700.0,91.69,92.26,91.5,92.0,103700.0
2007-08-20 11:20:00,91.83,92.41,91.55,92.39,80300.0,91.83,92.41,91.55,92.39,80300.0
2007-08-20 11:30:00,92.3,92.74,91.8,92.19,148700.0,92.3,92.74,91.8,92.19,148700.0
2007-08-20 11:40:00,92.2,92.92,91.87,92.68,77500.0,92.2,92.92,91.87,92.68,77500.0
2007-08-20 11:50:00,92.75,92.86,91.37,91.61,73800.0,92.75,92.86,91.37,91.61,73800.0
2007-08-20 12:00:00,91.57,91.73,91.26,91.3,56300.0,91.57,91.73,91.26,91.3,56300.0
2007-08-20 12:10:00,91.38,91.39,90.0,90.34,145600.0,91.38,91.39,90.0,90.34,145600.0
2007-08-20 12:20:00,90.34,91.0,89.85,89.93,104500.0,90.34,91.0,89.85,89.93,104500.0
2007-08-20 12:30:00,89.93,90.73,89.32,90.5,93500.0,89.93,90.73,89.32,90.5,93500.0
2007-08-20 12:40:00,90.5,90.7,89.81,90.5,35800.0,90.5,90.7,89.81,90.5,35800.0
2007-08-20 12:50:00,90.54,90.7,89.78,89.83,48300.0,90.54,90.7,89.78,89.83,48300.0
2007-08-20 13:00:00,89.82,90.75,89.67,90.75,56500.0,89.82,90.75,89.67,90.75,56500.0
2007-08-20 13:10:00,90.82,91.3,90.29,91.01,79700.0,90.82,91.3,90.29,91.01,79700.0
2007-08-20 13:20:00,91.01,91.47,90.8,91.41,39300.0,91.01,91.47,90.8,91.41,39300.0
2007-08-20 13:30:00,91.39,91.42,90.85,91.15,45500.0,91.39,91.42,90.85,91.15,45500.0
2007-08-20 13:40:00,91.19,92.0,91.04,91.87,53700.0,91.19,92.0,91.04,91.87,53700.0
2007-08-20 13:50:00,91.87,92.1,91.56,91.83,26100.0,91.87,92.1,91.56,91.83,26100.0
2007-08-20 14:00:00,91.85,92.0,91.02,91.08,43900.0,91.85,92.0,91.02,91.08,43900.0
2007-08-20 14:10:00,91.1,91.46,91.04,91.26,30100.0,91.1,91.46,91.04,91.26,30100.0
2007-08-20 14:20:00,91.28,91.77,91.22,91.75,36200.0,91.28,91.77,91.22,91.75,36200.0
2007-08-20 14:30:00,91.73,92.4,91.49,92.34,77700.0,91.73,92.4,91.49,92.34,77700.0
2007-08-20 14:40:00,92.35,92.89,92.07,92.62,127200.0,92.35,92.89,92.07,92.62,127200.0
2007-08-20 14:50:00,92.65,93.0,92.6,92.86,78300.0,92.65,93.0,92.6,92.86,78300.0
2007-08-20 15:00:00,92.86,93.91,92.84,93.52,155100.0,92.86,93.91,92.84,93.52,155100.0
2007-08-20 15:10:00,93.52,94.25,93.4,94.25,105700.0,93.52,94.25,93.4,94.25,105700.0
2007-08-20 15:20:00,94.24,94.99,94.01,94.59,169500.0,94.24,94.99,94.01,94.59,169500.0
2007-08-20 15:30:00,94.58,94.58,93.6,93.98,108000.0,94.58,94.58,93.6,93.98,108000.0
2007-08-20 15:40:00,93.97,94.79,93.7,94.65,132600.0,93.97,94.79,93.7,94.65,132600.0
2007-08-20 15:50:00,94.63,94.75,93.52,93.95,118800.0,94.63,94.75,93.52,93.95,118800.0
2007-08-21 09:30:00,94.01,94.16,92.86,93.58,145100.0,94.01,94.16,92.86,93.58,145100.0
2007-08-21 09:40:00,93.58,94.23,93.17,93.17,70200.0,93.58,94.23,93.17,93.17,70200.0
2007-08-21 09:50:00,93.24,93.9,92.9,93.77,70600.0,93.24,93.9,92.9,93.77,70600.0
2007-08-21 10:00:00,93.7,94.79,93.64,94.4,123600.0,93.7,94.79,93.64,94.4,123600.0
2007-08-21 10:10:00,94.37,94.37,93.16,93.36,80600.0,94.37,94.37,93.16,93.36,80600.0
2007-08-21 10:20:00,93.44,93.99,93.1,93.98,35300.0,93.44,93.99,93.1,93.98,35300.0
2007-08-21 10:30:00,93.9,94.12,93.23,93.47,28100.0,93.9,94.12,93.23,93.47,28100.0
2007-08-21 10:40:00,93.44,93.99,93.44,93.89,31600.0,93.44,93.99,93.44,93.89,31600.0
2007-08-21 10:50:00,93.99,93.99,93.51,93.75,21600.0,93.99,93.99,93.51,93.75,21600.0
2007-08-21 11:00:00,93.8,94.1,93.65,93.9,38500.0,93.8,94.1,93.65,93.9,38500.0
2007-08-21 11:10:00,93.71,93.92,93.02,93.5,37000.0,93.71,93.92,93.02,93.5,37000.0
2007-08-21 11:20:00,93.49,93.63,92.26,93.0,97900.0,93.49,93.63,92.26,93.0,97900.0
2007-08-21 11:30:00,92.93,93.96,92.83,93.8,92400.0,92.93,93.96,92.83,93.8,92400.0
2007-08-21 11:40:00,93.78,94.73,93.7,94.49,107900.0,93.78,94.73,93.7,94.49,107900.0
2007-08-21 11:50:00,94.39,94.88,94.24,94.7,52700.0,94.39,94.88,94.24,94.7,52700.0
2007-08-21 12:00:00,94.81,95.89,94.75,95.86,78600.0,94.81,95.89,94.75,95.86,78600.0
2007-08-21 12:10:00,95.81,97.38,95.51,96.73,157300.0,95.81,97.38,95.51,96.73,157300.0
2007-08-21 12:20:00,96.72,97.0,96.26,96.33,50500.0,96.72,97.0,96.26,96.33,50500.0
2007-08-21 12:30:00,96.44,96.44,95.61,95.77,64200.0,96.44,96.44,95.61,95.77,64200.0
2007-08-21 12:40:00,95.82,96.1,95.25,95.36,74700.0,95.82,96.1,95.25,95.36,74700.0
2007-08-21 12:50:00,95.25,95.66,95.15,95.39,47300.0,95.25,95.66,95.15,95.39,47300.0
2007-08-21 13:00:00,95.42,95.85,95.12,95.5,38000.0,95.42,95.85,95.12,95.5,38000.0
2007-08-21 13:10:00,95.5,95.5,94.57,94.77,60600.0,95.5,95.5,94.57,94.77,60600.0
2007-08-21 13:20:00,94.77,94.81,94.18,94.79,50800.0,94.77,94.81,94.18,94.79,50800.0
2007-08-21 13:30:00,94.77,95.07,94.69,94.8,36900.0,94.77,95.07,94.69,94.8,36900.0
2007-08-21 13:40:00,94.9,94.96,94.35,94.88,11900.0,94.9,94.96,94.35,94.88,11900.0
2007-08-21 13:50:00,94.88,95.01,94.35,94.62,17300.0,94.88,95.01,94.35,94.62,17300.0
2007-08-21 14:00:00,94.54,95.25,94.36,94.85,20800.0,94.54,95.25,94.36,94.85,20800.0
2007-08-21 14:10:00,94.81,95.0,94.4,94.46,20500.0,94.81,95.0,94.4,94.46,20500.0
2007-08-21 14:20:00,94.42,95.0,94.42,94.9,13600.0,94.42,95.0,94.42,94.9,13600.0
2007-08-21 14:30:00,94.88,94.95,94.74,94.95,29200.0,94.88,94.95,94.74,94.95,29200.0
2007-08-21 14:40:00,94.87,94.87,94.5,94.74,29300.0,94.87,94.87,94.5,94.74,29300.0
2007-08-21 14:50:00,94.7,94.88,94.51,94.79,29000.0,94.7,94.88,94.51,94.79,29000.0
2007-08-21 15:00:00,94.71,95.22,94.66,95.0,45600.0,94.71,95.22,94.66,95.0,45600.0
2007-08-21 15:10:00,94.93,95.25,94.93,95.15,31900.0,94.93,95.25,94.93,95.15,31900.0
2007-08-21 15:20:00,95.19,95.45,94.96,95.21,28600.0,95.19,95.45,94.96,95.21,28600.0
2007-08-21 15:30:00,95.23,95.96,95.1,95.74,62300.0,95.23,95.96,95.1,95.74,62300.0
2007-08-21 15:40:00,95.63,96.43,95.63,96.15,93000.0,95.63,96.43,95.63,96.15,93000.0
2007-08-21 15:50:00,96.2,96.77,96.15,96.45,104900.0,96.2,96.77,96.15,96.45,104900.0
2007-08-22 09:30:00,97.8,97.8,95.5,96.26,184600.0,97.8,97.8,95.5,96.26,184600.0
2007-08-22 09:40:00,96.44,96.48,94.74,95.51,80400.0,96.44,96.48,94.74,95.51,80400.0
2007-08-22 09:50:00,95.46,95.7,94.58,95.28,74100.0,95.46,95.7,94.58,95.28,74100.0
2007-08-22 10:00:00,95.12,95.29,94.11,94.4,61100.0,95.12,95.29,94.11,94.4,61100.0
2007-08-22 10:10:00,94.4,95.49,94.4,95.25,37900.0,94.4,95.49,94.4,95.25,37900.0
2007-08-22 10:20:00,95.2,95.94,94.81,95.92,39800.0,95.2,95.94,94.81,95.92,39800.0
2007-08-22 10:30:00,95.92,95.92,94.99,95.3,17800.0,95.92,95.92,94.99,95.3,17800.0
2007-08-22 10:40:00,95.31,96.17,95.31,96.17,33300.0,95.31,96.17,95.31,96.17,33300.0
2007-08-22 10:50:00,96.15,96.46,95.65,95.99,29600.0,96.15,96.46,95.65,95.99,29600.0
2007-08-22 11:00:00,95.86,96.0,94.8,95.22,22200.0,95.86,96.0,94.8,95.22,22200.0
2007-08-22 11:10:00,95.15,95.66,95.0,95.47,20900.0,95.15,95.66,95.0,95.47,20900.0
2007-08-22 11:20:00,95.46,95.91,95.46,95.8,17700.0,95.46,95.91,95.46,95.8,17700.0
2007-08-22 11:30:00,95.8,96.1,95.65,95.96,33500.0,95.8,96.1,95.65,95.96,33500.0
2007-08-22 11:40:00,95.96,96.19,95.95,96.09,19900.0,95.96,96.19,95.95,96.09,19900.0
2007-08-22 11:50:00,96.0,96.2,95.91,96.06,26300.0,96.0,96.2,95.91,96.06,26300.0
2007-08-22 12:00:00,96.04,96.16,95.9,96.1,22800.0,96.04,96.16,95.9,96.1,22800.0
2007-08-22 12:10:00,95.99,96.37,95.98,96.13,21700.0,95.99,96.37,95.98,96.13,21700.0
2007-08-22 12:20:00,96.09,96.1,95.37,95.66,23700.0,96.09,96.1,95.37,95.66,23700.0
2007-08-22 12:30:00,95.71,95.93,95.1,95.36,39400.0,95.71,95.93,95.1,95.36,39400.0
2007-08-22 12:40:00,95.31,95.64,95.31,95.64,16600.0,95.31,95.64,95.31,95.64,16600.0
2007-08-22 12:50:00,95.56,95.56,94.79,94.99,37800.0,95.56,95.56,94.79,94.99,37800.0
2007-08-22 13:00:00,94.95,95.05,94.5,94.5,15300.0,94.95,95.05,94.5,94.5,15300.0
2007-08-22 13:10:00,94.52,94.74,93.56,94.2,58100.0,94.52,94.74,93.56,94.2,58100.0
2007-08-22 13:20:00,94.2,94.41,93.81,93.88,29800.0,94.2,94.41,93.81,93.88,29800.0
2007-08-22 13:30:00,93.86,94.6,93.8,94.6,47000.0,93.86,94.6,93.8,94.6,47000.0
2007-08-22 13:40:00,94.6,95.21,94.55,94.87,39400.0,94.6,95.21,94.55,94.87,39400.0
2007-08-22 13:50:00,94.88,95.1,94.6,95.1,36600.0,94.88,95.1,94.6,95.1,36600.0
2007-08-22 14:00:00,95.1,95.15,94.99,95.13,30300.0,95.1,95.15,94.99,95.13,30300.0
2007-08-22 14:10:00,95.1,95.2,94.88,95.01,34700.0,95.1,95.2,94.88,95.01,34700.0
2007-08-22 14:20:00,95.06,95.25,94.54,94.65,31800.0,95.06,95.25,94.54,94.65,31800.0
2007-08-22 14:30:00,94.62,94.92,94.25,94.44,36000.0,94.62,94.92,94.25,94.44,36000.0
2007-08-22 14:40:00,94.46,95.17,94.44,95.07,31300.0,94.46,95.17,94.44,95.07,31300.0
2007-08-22 14:50:00,95.14,95.64,95.08,95.59,54100.0,95.14,95.64,95.08,95.59,54100.0
2007-08-22 15:00:00,95.64,95.73,95.51,95.73,38200.0,95.64,95.73,95.51,95.73,38200.0
2007-08-22 15:10:00,95.67,96.46,95.67,96.31,57300.0,95.67,96.46,95.67,96.31,57300.0
2007-08-22 15:20:00,96.4,96.4,96.1,96.14,35100.0,96.4,96.4,96.1,96.14,35100.0
2007-08-22 15:30:00,96.2,97.1,96.2,97.01,82000.0,96.2,97.1,96.2,97.01,82000.0
2007-08-22 15:40:00,97.05,98.0,97.0,97.95,111500.0,97.05,98.0,97.0,97.95,111500.0
2007-08-22 15:50:00,97.98,99.08,97.92,99.07,187900.0,97.98,99.08,97.92,99.07,187900.0
2007-08-23 09:30:00,99.0,99.85,97.15,98.05,119100.0,99.0,99.85,97.15,98.05,119100.0
2007-08-23 09:40:00,98.06,98.3,97.02,98.16,91400.0,98.06,98.3,97.02,98.16,91400.0
2007-08-23 09:50:00,98.12,98.47,97.5,97.57,83000.0,98.12,98.47,97.5,97.57,83000.0
2007-08-23 10:00:00,97.7,98.39,97.3,97.67,40200.0,97.7,98.39,97.3,97.67,40200.0
2007-08-23 10:10:00,97.65,97.8,97.2,97.36,52200.0,97.65,97.8,97.2,97.36,52200.0
2007-08-23 10:20:00,97.26,97.5,96.82,97.07,51100.0,97.26,97.5,96.82,97.07,51100.0
2007-08-23 10:30:00,97.13,97.3,96.03,96.03,106300.0,97.13,97.3,96.03,96.03,106300.0
2007-08-23 10:40:00,96.01,96.19,95.65,95.88,78900.0,96.01,96.19,95.65,95.88,78900.0
2007-08-23 10:50:00,95.85,95.9,95.02,95.69,122700.0,95.85,95.9,95.02,95.69,122700.0
2007-08-23 11:00:00,95.7,96.0,95.36,95.76,36200.0,95.7,96.0,95.36,95.76,36200.0
2007-08-23 11:10:00,95.71,95.83,95.29,95.31,23300.0,95.71,95.83,95.29,95.31,23300.0
2007-08-23 11:20:00,95.35,96.0,95.31,95.31,28300.0,95.35,96.0,95.31,95.31,28300.0
2007-08-23 11:30:00,95.42,95.69,94.73,95.08,58400.0,95.42,95.69,94.73,95.08,58400.0
2007-08-23 11:40:00,95.09,95.3,95.0,95.25,29000.0,95.09,95.3,95.0,95.25,29000.0
2007-08-23 11:50:00,95.14,95.14,94.5,94.65,46300.0,95.14,95.14,94.5,94.65,46300.0
2007-08-23 12:00:00,94.69,95.16,94.67,94.76,33700.0,94.69,95.16,94.67,94.76,33700.0
2007-08-23 12:10:00,94.77,95.02,94.51,94.62,44100.0,94.77,95.02,94.51,94.62,44100.0
2007-08-23 12:20:00,94.64,94.75,94.04,94.15,51500.0,94.64,94.75,94.04,94.15,51500.0
2007-08-23 12:30:00,94.17,94.42,94.09,94.38,28300.0,94.17,94.42,94.09,94.38,28300.0
2007-08-23 12:40:00,94.42,95.1,94.42,95.1,41900.0,94.42,95.1,94.42,95.1,41900.0
2007-08-23 12:50:00,95.1,95.17,94.56,94.7,26200.0,95.1,95.17,94.56,94.7,26200.0
2007-08-23 13:00:00,94.72,94.9,94.01,94.35,43500.0,94.72,94.9,94.01,94.35,43500.0
2007-08-23 13:10:00,94.31,94.59,94.1,94.16,19100.0,94.31,94.59,94.1,94.16,19100.0
2007-08-23 13:20:00,94.12,94.19,94.01,94.16,25300.0,94.12,94.19,94.01,94.16,25300.0
2007-08-23 13:30:00,94.16,94.43,94.15,94.2,15000.0,94.16,94.43,94.15,94.2,15000.0
2007-08-23 13:40:00,94.29,94.59,94.29,94.36,32500.0,94.29,94.59,94.29,94.36,32500.0
2007-08-23 13:50:00,94.41,94.57,94.15,94.42,14800.0,94.41,94.57,94.15,94.42,14800.0
2007-08-23 14:00:00,94.48,94.96,94.42,94.94,45800.0,94.48,94.96,94.42,94.94,45800.0
2007-08-23 14:10:00,94.89,95.5,94.89,95.3,48700.0,94.89,95.5,94.89,95.3,48700.0
2007-08-23 14:20:00,95.3,95.45,95.15,95.24,26600.0,95.3,95.45,95.15,95.24,26600.0
2007-08-23 14:30:00,95.25,95.75,95.23,95.35,37100.0,95.25,95.75,95.23,95.35,37100.0
2007-08-23 14:40:00,95.35,95.63,94.76,94.81,59700.0,95.35,95.63,94.76,94.81,59700.0
2007-08-23 14:50:00,94.85,95.1,94.5,94.92,20700.0,94.85,95.1,94.5,94.92,20700.0
2007-08-23 15:00:00,94.93,95.06,94.62,94.75,16500.0,94.93,95.06,94.62,94.75,16500.0
2007-08-23 15:10:00,94.75,95.1,94.58,94.9,27200.0,94.75,95.1,94.58,94.9,27200.0
2007-08-23 15:20:00,94.9,95.61,94.9,95.17,44400.0,94.9,95.61,94.9,95.17,44400.0
2007-08-23 15:30:00,95.24,95.3,94.51,94.77,42600.0,95.24,95.3,94.51,94.77,42600.0
2007-08-23 15:40:00,94.87,94.88,94.21,94.28,46600.0,94.87,94.88,94.21,94.28,46600.0
2007-08-23 15:50:00,94.27,94.4,93.81,94.25,95900.0,94.27,94.4,93.81,94.25,95900.0
2007-08-24 09:30:00,94.3,94.78,92.0,92.5,127500.0,94.3,94.78,92.0,92.5,127500.0
2007-08-24 09:40:00,92.4,93.33,92.2,92.87,87900.0,92.4,93.33,92.2,92.87,87900.0
2007-08-24 09:50:00,92.78,93.7,92.78,93.38,52500.0,92.78,93.7,92.78,93.38,52500.0
2007-08-24 10:00:00,93.48,94.9,93.42,94.72,109800.0,93.48,94.9,93.42,94.72,109800.0
2007-08-24 10:10:00,94.71,94.72,93.61,93.86,43800.0,94.71,94.72,93.61,93.86,43800.0
2007-08-24 10:20:00,93.69,93.86,92.58,92.99,44400.0,93.69,93.86,92.58,92.99,44400.0
2007-08-24 10:30:00,92.99,93.22,92.53,93.05,26200.0,92.99,93.22,92.53,93.05,26200.0
2007-08-24 10:40:00,93.01,93.05,92.81,92.83,11200.0,93.01,93.05,92.81,92.83,11200.0
2007-08-24 10:50:00,92.9,93.1,92.13,93.1,32300.0,92.9,93.1,92.13,93.1,32300.0
2007-08-24 11:00:00,93.23,93.69,92.9,93.27,24800.0,93.23,93.69,92.9,93.27,24800.0
2007-08-24 11:10:00,93.39,93.45,92.96,93.44,8300.0,93.39,93.45,92.96,93.44,8300.0
2007-08-24 11:20:00,93.44,93.75,93.4,93.68,18100.0,93.44,93.75,93.4,93.68,18100.0
2007-08-24 11:30:00,93.59,93.86,93.57,93.83,19600.0,93.59,93.86,93.57,93.83,19600.0
2007-08-24 11:40:00,93.76,93.86,93.59,93.85,23900.0,93.76,93.86,93.59,93.85,23900.0
2007-08-24 11:50:00,93.86,94.56,93.86,94.44,22800.0,93.86,94.56,93.86,94.44,22800.0
2007-08-24 12:00:00,94.39,94.75,94.04,94.4,21700.0,94.39,94.75,94.04,94.4,21700.0
2007-08-24 12:10:00,94.45,94.95,94.22,94.95,25100.0,94.45,94.95,94.22,94.95,25100.0
2007-08-24 12:20:00,94.99,95.9,94.9,95.48,72000.0,94.99,95.9,94.9,95.48,72000.0
2007-08-24 12:30:00,95.47,95.72,95.35,95.7,16600.0,95.47,95.72,95.35,95.7,16600.0
2007-08-24 12:40:00,95.67,96.0,95.64,95.89,32200.0,95.67,96.0,95.64,95.89,32200.0
2007-08-24 12:50:00,95.85,96.0,95.63,95.8,22500.0,95.85,96.0,95.63,95.8,22500.0
2007-08-24 13:00:00,95.75,96.0,95.6,96.0,39600.0,95.75,96.0,95.6,96.0,39600.0
2007-08-24 13:10:00,95.99,96.76,95.91,96.66,53500.0,95.99,96.76,95.91,96.66,53500.0
2007-08-24 13:20:00,96.58,97.0,96.42,96.88,50200.0,96.58,97.0,96.42,96.88,50200.0
2007-08-24 13:30:00,96.88,97.29,96.25,96.59,67700.0,96.88,97.29,96.25,96.59,67700.0
2007-08-24 13:40:00,96.69,96.82,96.3,96.32,24900.0,96.69,96.82,96.3,96.32,24900.0
2007-08-24 13:50:00,96.3,96.35,95.65,96.2,36000.0,96.3,96.35,95.65,96.2,36000.0
2007-08-24 14:00:00,96.19,96.49,96.05,96.28,14800.0,96.19,96.49,96.05,96.28,14800.0
2007-08-24 14:10:00,96.3,96.56,96.05,96.23,21300.0,96.3,96.56,96.05,96.23,21300.0
2007-08-24 14:20:00,96.28,96.32,95.99,96.24,10200.0,96.28,96.32,95.99,96.24,10200.0
2007-08-24 14:30:00,96.26,96.35,95.92,96.35,14000.0,96.26,96.35,95.92,96.35,14000.0
2007-08-24 14:40:00,96.3,96.56,96.21,96.53,16300.0,96.3,96.56,96.21,96.53,16300.0
2007-08-24 14:50:00,96.55,97.25,96.52,97.25,34500.0,96.55,97.25,96.52,97.25,34500.0
2007-08-24 15:00:00,97.23,97.49,96.9,97.22,51400.0,97.23,97.49,96.9,97.22,51400.0
2007-08-24 15:10:00,97.14,97.25,96.94,97.11,20200.0,97.14,97.25,96.94,97.11,20200.0
2007-08-24 15:20:00,97.11,97.29,96.64,97.0,24500.0,97.11,97.29,96.64,97.0,24500.0
2007-08-24 15:30:00,97.04,97.69,97.04,97.54,55100.0,97.04,97.69,97.04,97.54,55100.0
2007-08-24 15:40:00,97.56,97.85,97.47,97.52,41100.0,97.56,97.85,97.47,97.52,41100.0
2007-08-24 15:50:00,97.56,97.68,97.22,97.55,48500.0,97.56,97.68,97.22,97.55,48500.0
2007-08-27 09:30:00,97.2,97.5,95.26,96.01,43200.0,97.2,97.5,95.26,96.01,43200.0
2007-08-27 09:40:00,96.22,97.23,95.81,97.23,25100.0,96.22,97.23,95.81,97.23,25100.0
2007-08-27 09:50:00,97.23,97.52,96.64,97.39,25400.0,97.23,97.52,96.64,97.39,25400.0
2007-08-27 10:00:00,97.39,98.0,96.31,96.54,37900.0,97.39,98.0,96.31,96.54,37900.0
2007-08-27 10:10:00,96.55,97.12,96.33,97.12,10600.0,96.55,97.12,96.33,97.12,10600.0
2007-08-27 10:20:00,97.11,97.11,96.65,96.79,10500.0,97.11,97.11,96.65,96.79,10500.0
2007-08-27 10:30:00,96.93,97.24,96.77,96.98,17800.0,96.93,97.24,96.77,96.98,17800.0
2007-08-27 10:40:00,97.03,97.2,96.56,96.87,9700.0,97.03,97.2,96.56,96.87,9700.0
2007-08-27 10:50:00,96.84,97.01,96.6,96.98,9300.0,96.84,97.01,96.6,96.98,9300.0
2007-08-27 11:00:00,96.93,97.0,96.54,96.54,11700.0,96.93,97.0,96.54,96.54,11700.0
2007-08-27 11:10:00,96.45,96.52,96.0,96.01,34700.0,96.45,96.52,96.0,96.01,34700.0
2007-08-27 11:20:00,96.0,96.17,95.59,95.78,31500.0,96.0,96.17,95.59,95.78,31500.0
2007-08-27 11:30:00,95.77,96.2,95.72,96.2,5800.0,95.77,96.2,95.72,96.2,5800.0
2007-08-27 11:40:00,96.38,96.42,95.87,96.11,9100.0,96.38,96.42,95.87,96.11,9100.0
2007-08-27 11:50:00,96.3,96.3,95.85,95.85,7500.0,96.3,96.3,95.85,95.85,7500.0
2007-08-27 12:00:00,95.93,95.93,95.6,95.6,12300.0,95.93,95.93,95.6,95.6,12300.0
2007-08-27 12:10:00,95.61,96.74,95.6,96.19,23000.0,95.61,96.74,95.6,96.19,23000.0
2007-08-27 12:20:00,96.13,96.27,96.11,96.11,4700.0,96.13,96.27,96.11,96.11,4700.0
2007-08-27 12:30:00,96.11,96.56,96.0,96.56,8000.0,96.11,96.56,96.0,96.56,8000.0
2007-08-27 12:40:00,96.54,96.93,96.42,96.42,24700.0,96.54,96.93,96.42,96.42,24700.0
2007-08-27 12:50:00,96.42,96.42,96.3,96.35,7100.0,96.42,96.42,96.3,96.35,7100.0
2007-08-27 13:00:00,96.39,96.79,96.39,96.65,42800.0,96.39,96.79,96.39,96.65,42800.0
2007-08-27 13:10:00,96.61,96.91,96.6,96.79,26600.0,96.61,96.91,96.6,96.79,26600.0
2007-08-27 13:20:00,96.8,96.8,96.51,96.67,14300.0,96.8,96.8,96.51,96.67,14300.0
2007-08-27 13:30:00,96.71,96.71,96.31,96.38,7500.0,96.71,96.71,96.31,96.38,7500.0
2007-08-27 13:40:00,96.38,96.39,95.85,96.2,18900.0,96.38,96.39,95.85,96.2,18900.0
2007-08-27 13:50:00,96.2,96.26,95.72,95.87,8600.0,96.2,96.26,95.72,95.87,8600.0
2007-08-27 14:00:00,95.91,96.22,95.91,96.09,4600.0,95.91,96.22,95.91,96.09,4600.0
2007-08-27 14:10:00,96.09,96.3,96.05,96.19,5800.0,96.09,96.3,96.05,96.19,5800.0
2007-08-27 14:20:00,96.16,96.46,96.14,96.16,9100.0,96.16,96.46,96.14,96.16,9100.0
2007-08-27 14:30:00,96.14,96.63,96.12,96.54,15400.0,96.14,96.63,96.12,96.54,15400.0
2007-08-27 14:40:00,96.63,96.64,96.27,96.39,5600.0,96.63,96.64,96.27,96.39,5600.0
2007-08-27 14:50:00,96.45,96.51,96.28,96.44,9000.0,96.45,96.51,96.28,96.44,9000.0
2007-08-27 15:00:00,96.48,96.48,96.13,96.2,30200.0,96.48,96.48,96.13,96.2,30200.0
2007-08-27 15:10:00,96.42,96.42,95.84,96.08,25800.0,96.42,96.42,95.84,96.08,25800.0
2007-08-27 15:20:00,96.14,96.24,95.99,96.23,8300.0,96.14,96.24,95.99,96.23,8300.0
2007-08-27 15:30:00,96.16,96.31,96.07,96.19,11700.0,96.16,96.31,96.07,96.19,11700.0
2007-08-27 15:40:00,96.2,96.66,96.2,96.34,16300.0,96.2,96.66,96.2,96.34,16300.0
2007-08-27 15:50:00,96.34,96.34,95.75,96.0,44500.0,96.34,96.34,95.75,96.0,44500.0
2007-08-28 09:30:00,94.0,95.22,94.0,94.5,59700.0,94.0,95.22,94.0,94.5,59700.0
2007-08-28 09:40:00,94.67,94.9,94.32,94.5,28500.0,94.67,94.9,94.32,94.5,28500.0
2007-08-28 09:50:00,94.61,94.76,93.8,93.97,55600.0,94.61,94.76,93.8,93.97,55600.0
2007-08-28 10:00:00,94.04,94.47,93.7,93.7,44800.0,94.04,94.47,93.7,93.7,44800.0
2007-08-28 10:10:00,93.76,94.49,93.76,94.23,34100.0,93.76,94.49,93.76,94.23,34100.0
2007-08-28 10:20:00,94.28,95.0,94.26,94.8,44800.0,94.28,95.0,94.26,94.8,44800.0
2007-08-28 10:30:00,94.78,94.87,94.58,94.77,8100.0,94.78,94.87,94.58,94.77,8100.0
2007-08-28 10:40:00,94.74,94.77,94.23,94.25,14900.0,94.74,94.77,94.23,94.25,14900.0
2007-08-28 10:50:00,94.25,94.67,94.21,94.59,33100.0,94.25,94.67,94.21,94.59,33100.0
2007-08-28 11:00:00,94.62,94.62,94.15,94.27,13300.0,94.62,94.62,94.15,94.27,13300.0
2007-08-28 11:10:00,94.27,94.29,93.79,93.97,31800.0,94.27,94.29,93.79,93.97,31800.0
2007-08-28 11:20:00,93.89,93.89,92.81,93.09,68400.0,93.89,93.89,92.81,93.09,68400.0
2007-08-28 11:30:00,93.01,93.53,93.0,93.05,26600.0,93.01,93.53,93.0,93.05,26600.0
2007-08-28 11:40:00,93.04,93.09,92.6,92.7,31700.0,93.04,93.09,92.6,92.7,31700.0
2007-08-28 11:50:00,92.83,93.15,92.72,92.89,22400.0,92.83,93.15,92.72,92.89,22400.0
2007-08-28 12:00:00,92.83,93.0,92.6,92.7,62000.0,92.83,93.0,92.6,92.7,62000.0
2007-08-28 12:10:00,92.7,92.7,92.25,92.27,48600.0,92.7,92.7,92.25,92.27,48600.0
2007-08-28 12:20:00,92.33,92.33,91.17,91.3,94800.0,92.33,92.33,91.17,91.3,94800.0
2007-08-28 12:30:00,91.21,92.26,91.21,92.0,47500.0,91.21,92.26,91.21,92.0,47500.0
2007-08-28 12:40:00,91.92,91.99,91.5,91.64,9500.0,91.92,91.99,91.5,91.64,9500.0
2007-08-28 12:50:00,91.7,91.95,91.66,91.84,7300.0,91.7,91.95,91.66,91.84,7300.0
2007-08-28 13:00:00,91.83,91.96,91.3,91.42,22100.0,91.83,91.96,91.3,91.42,22100.0
2007-08-28 13:10:00,91.45,91.67,91.0,91.0,40500.0,91.45,91.67,91.0,91.0,40500.0
2007-08-28 13:20:00,91.04,91.5,91.04,91.33,21500.0,91.04,91.5,91.04,91.33,21500.0
2007-08-28 13:30:00,91.33,91.52,91.05,91.5,31800.0,91.33,91.52,91.05,91.5,31800.0
2007-08-28 13:40:00,91.5,92.0,91.42,91.8,25600.0,91.5,92.0,91.42,91.8,25600.0
2007-08-28 13:50:00,91.8,92.25,91.8,92.01,33500.0,91.8,92.25,91.8,92.01,33500.0
2007-08-28 14:00:00,92.09,92.16,91.4,91.64,28000.0,92.09,92.16,91.4,91.64,28000.0
2007-08-28 14:10:00,91.5,91.64,91.35,91.42,15800.0,91.5,91.64,91.35,91.42,15800.0
2007-08-28 14:20:00,91.36,91.93,91.35,91.93,24500.0,91.36,91.93,91.35,91.93,24500.0
2007-08-28 14:30:00,91.84,91.92,91.42,91.42,15600.0,91.84,91.92,91.42,91.42,15600.0
2007-08-28 14:40:00,91.42,91.62,91.39,91.61,12500.0,91.42,91.62,91.39,91.61,12500.0
2007-08-28 14:50:00,91.62,91.67,91.2,91.4,19600.0,91.62,91.67,91.2,91.4,19600.0
2007-08-28 15:00:00,91.46,91.59,91.1,91.15,24200.0,91.46,91.59,91.1,91.15,24200.0
2007-08-28 15:10:00,91.16,91.63,91.15,91.15,25300.0,91.16,91.63,91.15,91.15,25300.0
2007-08-28 15:20:00,91.24,91.41,91.12,91.37,20700.0,91.24,91.41,91.12,91.37,20700.0
2007-08-28 15:30:00,91.36,91.37,90.78,90.98,47400.0,91.36,91.37,90.78,90.98,47400.0
2007-08-28 15:40:00,90.94,91.24,90.8,91.17,43000.0,90.94,91.24,90.8,91.17,43000.0
2007-08-28 15:50:00,91.14,91.2,90.8,90.81,72500.0,91.14,91.2,90.8,90.81,72500.0
2007-08-29 09:30:00,92.25,93.0,92.19,92.94,125600.0,92.25,93.0,92.19,92.94,125600.0
2007-08-29 09:40:00,93.0,93.38,91.59,92.19,80800.0,93.0,93.38,91.59,92.19,80800.0
2007-08-29 09:50:00,92.18,92.71,91.67,92.12,51900.0,92.18,92.71,91.67,92.12,51900.0
2007-08-29 10:00:00,92.18,92.34,91.58,91.73,46200.0,92.18,92.34,91.58,91.73,46200.0
2007-08-29 10:10:00,91.74,92.15,91.67,91.93,28300.0,91.74,92.15,91.67,91.93,28300.0
2007-08-29 10:20:00,91.95,92.98,91.95,92.38,50800.0,91.95,92.98,91.95,92.38,50800.0
2007-08-29 10:30:00,92.4,92.64,91.95,92.44,55500.0,92.4,92.64,91.95,92.44,55500.0
2007-08-29 10:40:00,92.43,93.83,92.15,93.13,111700.0,92.43,93.83,92.15,93.13,111700.0
2007-08-29 10:50:00,93.14,94.08,93.08,93.93,67500.0,93.14,94.08,93.08,93.93,67500.0
2007-08-29 11:00:00,93.93,94.68,93.83,94.68,67000.0,93.93,94.68,93.83,94.68,67000.0
2007-08-29 11:10:00,94.74,94.74,94.0,94.39,50400.0,94.74,94.74,94.0,94.39,50400.0
2007-08-29 11:20:00,94.31,94.37,94.05,94.24,27100.0,94.31,94.37,94.05,94.24,27100.0
2007-08-29 11:30:00,94.2,94.31,93.83,94.23,36900.0,94.2,94.31,93.83,94.23,36900.0
2007-08-29 11:40:00,94.25,94.7,94.1,94.4,33600.0,94.25,94.7,94.1,94.4,33600.0
2007-08-29 11:50:00,94.37,94.54,94.2,94.28,19100.0,94.37,94.54,94.2,94.28,19100.0
2007-08-29 12:00:00,94.35,94.47,93.97,93.97,15400.0,94.35,94.47,93.97,93.97,15400.0
2007-08-29 12:10:00,93.97,94.49,93.97,94.49,27400.0,93.97,94.49,93.97,94.49,27400.0
2007-08-29 12:20:00,94.49,94.7,94.2,94.2,37100.0,94.49,94.7,94.2,94.2,37100.0
2007-08-29 12:30:00,94.25,94.56,94.13,94.47,25800.0,94.25,94.56,94.13,94.47,25800.0
2007-08-29 12:40:00,94.47,94.6,94.24,94.24,18400.0,94.47,94.6,94.24,94.24,18400.0
2007-08-29 12:50:00,94.2,94.41,94.18,94.24,23500.0,94.2,94.41,94.18,94.24,23500.0
2007-08-29 13:00:00,94.3,94.5,94.26,94.33,13000.0,94.3,94.5,94.26,94.33,13000.0
2007-08-29 13:10:00,94.38,94.38,94.18,94.38,9600.0,94.38,94.38,94.18,94.38,9600.0
2007-08-29 13:20:00,94.36,94.4,94.11,94.3,40400.0,94.36,94.4,94.11,94.3,40400.0
2007-08-29 13:30:00,94.3,94.5,94.17,94.27,18000.0,94.3,94.5,94.17,94.27,18000.0
2007-08-29 13:40:00,94.33,94.45,94.23,94.33,20900.0,94.33,94.45,94.23,94.33,20900.0
2007-08-29 13:50:00,94.33,94.43,94.21,94.39,9700.0,94.33,94.43,94.21,94.39,9700.0
2007-08-29 14:00:00,94.39,95.0,94.38,94.91,77200.0,94.39,95.0,94.38,94.91,77200.0
2007-08-29 14:10:00,94.86,94.93,94.58,94.72,22700.0,94.86,94.93,94.58,94.72,22700.0
2007-08-29 14:20:00,94.75,94.98,94.72,94.8,15500.0,94.75,94.98,94.72,94.8,15500.0
2007-08-29 14:30:00,94.75,95.59,94.74,95.42,56200.0,94.75,95.59,94.74,95.42,56200.0
2007-08-29 14:40:00,95.43,95.43,95.03,95.36,13100.0,95.43,95.43,95.03,95.36,13100.0
2007-08-29 14:50:00,95.4,95.4,95.1,95.19,12900.0,95.4,95.4,95.1,95.19,12900.0
2007-08-29 15:00:00,95.13,95.7,95.13,95.4,33300.0,95.13,95.7,95.13,95.4,33300.0
2007-08-29 15:10:00,95.4,95.72,95.31,95.59,32400.0,95.4,95.72,95.31,95.59,32400.0
2007-08-29 15:20:00,95.58,95.63,95.02,95.27,29900.0,95.58,95.63,95.02,95.27,29900.0
2007-08-29 15:30:00,95.29,95.55,94.83,95.48,34100.0,95.29,95.55,94.83,95.48,34100.0
2007-08-29 15:40:00,95.47,95.55,95.42,95.46,42200.0,95.47,95.55,95.42,95.46,42200.0
2007-08-29 15:50:00,95.48,95.96,95.46,95.68,72000.0,95.48,95.96,95.46,95.68,72000.0
2007-08-30 09:30:00,95.34,95.77,93.62,95.67,71300.0,95.34,95.77,93.62,95.67,71300.0
2007-08-30 09:40:00,95.71,97.93,95.47,97.9,145200.0,95.71,97.93,95.47,97.9,145200.0
2007-08-30 09:50:00,97.9,98.8,97.29,98.44,106900.0,97.9,98.8,97.29,98.44,106900.0
2007-08-30 10:00:00,98.41,99.15,97.84,98.69,131600.0,98.41,99.15,97.84,98.69,131600.0
2007-08-30 10:10:00,98.68,99.88,98.61,99.49,138200.0,98.68,99.88,98.61,99.49,138200.0
2007-08-30 10:20:00,99.42,100.25,99.07,99.97,125000.0,99.42,100.25,99.07,99.97,125000.0
2007-08-30 10:30:00,99.97,100.24,98.73,98.9,96600.0,99.97,100.24,98.73,98.9,96600.0
2007-08-30 10:40:00,98.79,99.46,98.55,98.69,45300.0,98.79,99.46,98.55,98.69,45300.0
2007-08-30 10:50:00,98.72,99.99,98.64,99.83,50000.0,98.72,99.99,98.64,99.83,50000.0
2007-08-30 11:00:00,99.83,100.99,99.83,100.95,98800.0,99.83,100.99,99.83,100.95,98800.0
2007-08-30 11:10:00,100.76,101.79,100.61,101.58,92900.0,100.76,101.79,100.61,101.58,92900.0
2007-08-30 11:20:00,101.53,101.88,101.06,101.75,64300.0,101.53,101.88,101.06,101.75,64300.0
2007-08-30 11:30:00,101.66,102.0,101.18,101.84,72500.0,101.66,102.0,101.18,101.84,72500.0
2007-08-30 11:40:00,101.79,101.9,101.17,101.82,45500.0,101.79,101.9,101.17,101.82,45500.0
2007-08-30 11:50:00,101.77,101.77,101.19,101.57,43700.0,101.77,101.77,101.19,101.57,43700.0
2007-08-30 12:00:00,101.53,101.7,100.95,101.6,48200.0,101.53,101.7,100.95,101.6,48200.0
2007-08-30 12:10:00,101.6,101.65,100.41,100.45,63500.0,101.6,101.65,100.41,100.45,63500.0
2007-08-30 12:20:00,100.6,101.27,100.25,100.88,41400.0,100.6,101.27,100.25,100.88,41400.0
2007-08-30 12:30:00,100.87,101.59,100.54,101.49,39500.0,100.87,101.59,100.54,101.49,39500.0
2007-08-30 12:40:00,101.53,101.7,101.19,101.69,38200.0,101.53,101.7,101.19,101.69,38200.0
2007-08-30 12:50:00,101.7,101.84,101.33,101.49,36300.0,101.7,101.84,101.33,101.49,36300.0
2007-08-30 13:00:00,101.49,101.95,101.47,101.93,29300.0,101.49,101.95,101.47,101.93,29300.0
2007-08-30 13:10:00,101.94,101.95,101.4,101.5,29700.0,101.94,101.95,101.4,101.5,29700.0
2007-08-30 13:20:00,101.57,101.58,100.8,101.17,24900.0,101.57,101.58,100.8,101.17,24900.0
2007-08-30 13:30:00,101.16,101.5,100.68,101.5,49100.0,101.16,101.5,100.68,101.5,49100.0
2007-08-30 13:40:00,101.5,101.92,101.37,101.75,41200.0,101.5,101.92,101.37,101.75,41200.0
2007-08-30 13:50:00,101.75,101.95,101.57,101.94,38900.0,101.75,101.95,101.57,101.94,38900.0
2007-08-30 14:00:00,101.94,102.92,101.94,102.62,191200.0,101.94,102.92,101.94,102.62,191200.0
2007-08-30 14:10:00,102.57,102.85,102.18,102.29,97300.0,102.57,102.85,102.18,102.29,97300.0
2007-08-30 14:20:00,102.25,102.72,102.21,102.42,51600.0,102.25,102.72,102.21,102.42,51600.0
2007-08-30 14:30:00,102.35,102.44,101.8,101.91,124900.0,102.35,102.44,101.8,101.91,124900.0
2007-08-30 14:40:00,101.97,102.4,101.27,101.39,134800.0,101.97,102.4,101.27,101.39,134800.0
2007-08-30 14:50:00,101.29,101.33,100.0,100.31,184200.0,101.29,101.33,100.0,100.31,184200.0
2007-08-30 15:00:00,100.34,101.09,100.15,100.94,83900.0,100.34,101.09,100.15,100.94,83900.0
2007-08-30 15:10:00,100.97,101.66,100.72,101.66,80400.0,100.97,101.66,100.72,101.66,80400.0
2007-08-30 15:20:00,101.7,102.1,101.46,101.75,73500.0,101.7,102.1,101.46,101.75,73500.0
2007-08-30 15:30:00,101.75,102.07,101.13,101.35,57000.0,101.75,102.07,101.13,101.35,57000.0
2007-08-30 15:40:00,101.32,101.54,100.95,101.26,67400.0,101.32,101.54,100.95,101.26,67400.0
2007-08-30 15:50:00,101.27,102.5,101.27,102.48,119800.0,101.27,102.5,101.27,102.48,119800.0
2007-08-31 09:30:00,102.7,104.9,102.6,103.79,354200.0,102.7,104.9,102.6,103.79,354200.0
2007-08-31 09:40:00,103.75,104.22,103.35,103.78,116100.0,103.75,104.22,103.35,103.78,116100.0
2007-08-31 09:50:00,103.79,104.05,103.4,104.02,85400.0,103.79,104.05,103.4,104.02,85400.0
2007-08-31 10:00:00,104.03,104.14,103.6,103.73,131000.0,104.03,104.14,103.6,103.73,131000.0
2007-08-31 10:10:00,103.74,103.94,102.37,102.74,120500.0,103.74,103.94,102.37,102.74,120500.0
2007-08-31 10:20:00,102.74,103.1,102.55,103.02,78700.0,102.74,103.1,102.55,103.02,78700.0
2007-08-31 10:30:00,102.95,103.05,102.68,103.02,32800.0,102.95,103.05,102.68,103.02,32800.0
2007-08-31 10:40:00,102.99,103.1,102.55,102.7,67400.0,102.99,103.1,102.55,102.7,67400.0
2007-08-31 10:50:00,102.56,102.7,101.26,101.34,102000.0,102.56,102.7,101.26,101.34,102000.0
2007-08-31 11:00:00,101.33,102.0,100.83,100.87,123100.0,101.33,102.0,100.83,100.87,123100.0
2007-08-31 11:10:00,100.87,101.1,100.52,101.06,91400.0,100.87,101.1,100.52,101.06,91400.0
2007-08-31 11:20:00,101.06,102.4,101.05,102.16,121400.0,101.06,102.4,101.05,102.16,121400.0
2007-08-31 11:30:00,102.16,102.35,101.5,101.83,40200.0,102.16,102.35,101.5,101.83,40200.0
2007-08-31 11:40:00,101.78,102.0,101.26,101.85,40900.0,101.78,102.0,101.26,101.85,40900.0
2007-08-31 11:50:00,101.74,102.29,101.56,102.2,41500.0,101.74,102.29,101.56,102.2,41500.0
2007-08-31 12:00:00,102.2,102.35,101.93,102.3,26300.0,102.2,102.35,101.93,102.3,26300.0
2007-08-31 12:10:00,102.35,102.49,102.2,102.49,44800.0,102.35,102.49,102.2,102.49,44800.0
2007-08-31 12:20:00,102.49,102.49,102.35,102.49,34800.0,102.49,102.49,102.35,102.49,34800.0
2007-08-31 12:30:00,102.43,102.49,102.12,102.2,54900.0,102.43,102.49,102.12,102.2,54900.0
2007-08-31 12:40:00,102.21,102.42,102.0,102.01,32800.0,102.21,102.42,102.0,102.01,32800.0
2007-08-31 12:50:00,102.01,102.12,101.77,102.12,68100.0,102.01,102.12,101.77,102.12,68100.0
2007-08-31 13:00:00,102.0,102.33,101.29,101.55,73300.0,102.0,102.33,101.29,101.55,73300.0
2007-08-31 13:10:00,101.55,101.6,101.2,101.47,47200.0,101.55,101.6,101.2,101.47,47200.0
2007-08-31 13:20:00,101.48,101.55,101.09,101.3,54100.0,101.48,101.55,101.09,101.3,54100.0
2007-08-31 13:30:00,101.3,101.35,101.0,101.13,58500.0,101.3,101.35,101.0,101.13,58500.0
2007-08-31 13:40:00,101.06,101.25,100.77,100.95,39000.0,101.06,101.25,100.77,100.95,39000.0
2007-08-31 13:50:00,100.98,101.67,100.96,101.62,22100.0,100.98,101.67,100.96,101.62,22100.0
2007-08-31 14:00:00,101.66,102.4,101.63,102.23,46800.0,101.66,102.4,101.63,102.23,46800.0
2007-08-31 14:10:00,102.24,102.4,102.09,102.18,22200.0,102.24,102.4,102.09,102.18,22200.0
2007-08-31 14:20:00,102.16,102.2,101.9,102.11,24900.0,102.16,102.2,101.9,102.11,24900.0
2007-08-31 14:30:00,102.1,102.3,101.99,102.23,25500.0,102.1,102.3,101.99,102.23,25500.0
2007-08-31 14:40:00,102.2,103.2,102.2,102.88,78600.0,102.2,103.2,102.2,102.88,78600.0
2007-08-31 14:50:00,102.83,103.1,102.3,102.95,31800.0,102.83,103.1,102.3,102.95,31800.0
2007-08-31 15:00:00,103.0,103.29,102.81,102.81,42100.0,103.0,103.29,102.81,102.81,42100.0
2007-08-31 15:10:00,102.79,103.4,102.73,103.32,46800.0,102.79,103.4,102.73,103.32,46800.0
2007-08-31 15:20:00,103.38,103.4,102.95,103.12,68400.0,103.38,103.4,102.95,103.12,68400.0
2007-08-31 15:30:00,103.13,103.86,103.08,103.8,97400.0,103.13,103.86,103.08,103.8,97400.0
2007-08-31 15:40:00,103.76,104.03,103.75,103.97,140000.0,103.76,104.03,103.75,103.97,140000.0
2007-08-31 15:50:00,103.97,103.99,103.52,103.74,140800.0,103.97,103.99,103.52,103.74,140800.0
2007-09-04 09:30:00,103.45,103.84,102.02,103.75,72100.0,103.45,103.84,102.02,103.75,72100.0
2007-09-04 09:40:00,103.75,106.75,103.75,105.94,214400.0,103.75,106.75,103.75,105.94,214400.0
2007-09-04 09:50:00,105.94,106.41,105.79,106.19,70100.0,105.94,106.41,105.79,106.19,70100.0
2007-09-04 10:00:00,106.19,107.5,106.0,106.81,111300.0,106.19,107.5,106.0,106.81,111300.0
2007-09-04 10:10:00,106.82,107.48,106.33,107.1,62000.0,106.82,107.48,106.33,107.1,62000.0
2007-09-04 10:20:00,107.2,108.09,107.06,108.05,73800.0,107.2,108.09,107.06,108.05,73800.0
2007-09-04 10:30:00,108.25,108.33,107.72,107.83,67400.0,108.25,108.33,107.72,107.83,67400.0
2007-09-04 10:40:00,107.97,108.1,107.66,107.88,69500.0,107.97,108.1,107.66,107.88,69500.0
2007-09-04 10:50:00,107.86,108.03,107.37,107.44,69500.0,107.86,108.03,107.37,107.44,69500.0
2007-09-04 11:00:00,107.41,107.72,107.05,107.29,32900.0,107.41,107.72,107.05,107.29,32900.0
2007-09-04 11:10:00,107.24,107.25,106.4,106.74,42800.0,107.24,107.25,106.4,106.74,42800.0
2007-09-04 11:20:00,106.61,106.82,106.3,106.48,37300.0,106.61,106.82,106.3,106.48,37300.0
2007-09-04 11:30:00,106.47,107.12,106.3,106.63,38400.0,106.47,107.12,106.3,106.63,38400.0
2007-09-04 11:40:00,106.66,107.17,106.62,107.1,28200.0,106.66,107.17,106.62,107.1,28200.0
2007-09-04 11:50:00,107.08,107.15,106.42,106.5,27500.0,107.08,107.15,106.42,106.5,27500.0
2007-09-04 12:00:00,106.43,106.48,105.73,106.14,43700.0,106.43,106.48,105.73,106.14,43700.0
2007-09-04 12:10:00,106.17,106.21,105.84,106.15,20100.0,106.17,106.21,105.84,106.15,20100.0
2007-09-04 12:20:00,106.19,106.89,106.0,106.7,30700.0,106.19,106.89,106.0,106.7,30700.0
2007-09-04 12:30:00,106.65,106.81,106.4,106.61,12900.0,106.65,106.81,106.4,106.61,12900.0
2007-09-04 12:40:00,106.64,107.13,106.37,106.83,22300.0,106.64,107.13,106.37,106.83,22300.0
2007-09-04 12:50:00,106.98,107.33,106.98,107.01,16300.0,106.98,107.33,106.98,107.01,16300.0
2007-09-04 13:00:00,107.01,107.4,106.73,107.25,43700.0,107.01,107.4,106.73,107.25,43700.0
2007-09-04 13:10:00,107.11,107.99,107.01,107.59,40300.0,107.11,107.99,107.01,107.59,40300.0
2007-09-04 13:20:00,107.7,107.8,107.2,107.52,15000.0,107.7,107.8,107.2,107.52,15000.0
2007-09-04 13:30:00,107.63,107.92,107.53,107.64,16400.0,107.63,107.92,107.53,107.64,16400.0
2007-09-04 13:40:00,107.64,107.66,107.27,107.47,19200.0,107.64,107.66,107.27,107.47,19200.0
2007-09-04 13:50:00,107.52,107.94,107.52,107.76,20500.0,107.52,107.94,107.52,107.76,20500.0
2007-09-04 14:00:00,107.75,107.86,107.23,107.44,20900.0,107.75,107.86,107.23,107.44,20900.0
2007-09-04 14:10:00,107.45,107.8,107.37,107.78,20500.0,107.45,107.8,107.37,107.78,20500.0
2007-09-04 14:20:00,107.58,107.66,107.04,107.33,33000.0,107.58,107.66,107.04,107.33,33000.0
2007-09-04 14:30:00,107.37,107.53,107.0,107.05,21800.0,107.37,107.53,107.0,107.05,21800.0
2007-09-04 14:40:00,107.04,107.6,106.88,107.47,28700.0,107.04,107.6,106.88,107.47,28700.0
2007-09-04 14:50:00,107.42,107.6,107.39,107.5,28400.0,107.42,107.6,107.39,107.5,28400.0
2007-09-04 15:00:00,107.56,107.67,107.27,107.54,25700.0,107.56,107.67,107.27,107.54,25700.0
2007-09-04 15:10:00,107.54,107.63,107.25,107.27,17400.0,107.54,107.63,107.25,107.27,17400.0
2007-09-04 15:20:00,107.36,107.58,107.19,107.53,27300.0,107.36,107.58,107.19,107.53,27300.0
2007-09-04 15:30:00,107.53,107.7,107.22,107.55,51500.0,107.53,107.7,107.22,107.55,51500.0
2007-09-04 15:40:00,107.6,107.69,107.03,107.1,46800.0,107.6,107.69,107.03,107.1,46800.0
2007-09-04 15:50:00,107.12,107.38,106.73,106.98,74000.0,107.12,107.38,106.73,106.98,74000.0
2007-09-05 09:30:00,106.4,107.77,106.1,106.93,78200.0,106.4,107.77,106.1,106.93,78200.0
2007-09-05 09:40:00,106.93,107.93,106.7,107.49,97100.0,106.93,107.93,106.7,107.49,97100.0
2007-09-05 09:50:00,107.49,108.49,107.46,107.55,64400.0,107.49,108.49,107.46,107.55,64400.0
2007-09-05 10:00:00,107.67,107.67,106.36,106.37,86600.0,107.67,107.67,106.36,106.37,86600.0
2007-09-05 10:10:00,106.45,106.69,105.6,105.87,80500.0,106.45,106.69,105.6,105.87,80500.0
2007-09-05 10:20:00,105.92,106.22,105.63,105.82,82100.0,105.92,106.22,105.63,105.82,82100.0
2007-09-05 10:30:00,105.84,106.4,105.35,106.28,45200.0,105.84,106.4,105.35,106.28,45200.0
2007-09-05 10:40:00,106.26,106.85,106.02,106.36,25200.0,106.26,106.85,106.02,106.36,25200.0
2007-09-05 10:50:00,106.48,106.61,106.04,106.16,14700.0,106.48,106.61,106.04,106.16,14700.0
2007-09-05 11:00:00,106.03,106.05,105.55,105.7,37200.0,106.03,106.05,105.55,105.7,37200.0
2007-09-05 11:10:00,105.64,105.86,105.63,105.83,15200.0,105.64,105.86,105.63,105.83,15200.0
2007-09-05 11:20:00,105.86,105.91,105.5,105.77,42400.0,105.86,105.91,105.5,105.77,42400.0
2007-09-05 11:30:00,105.68,105.79,104.24,104.32,90100.0,105.68,105.79,104.24,104.32,90100.0
2007-09-05 11:40:00,104.22,104.52,103.32,103.76,104600.0,104.22,104.52,103.32,103.76,104600.0
2007-09-05 11:50:00,103.75,104.26,103.26,103.91,81600.0,103.75,104.26,103.26,103.91,81600.0
2007-09-05 12:00:00,103.76,104.38,103.5,104.13,48400.0,103.76,104.38,103.5,104.13,48400.0
2007-09-05 12:10:00,104.13,104.44,103.81,104.36,21300.0,104.13,104.44,103.81,104.36,21300.0
2007-09-05 12:20:00,104.31,104.9,103.89,104.66,13600.0,104.31,104.9,103.89,104.66,13600.0
2007-09-05 12:30:00,104.75,105.0,104.5,104.89,40100.0,104.75,105.0,104.5,104.89,40100.0
2007-09-05 12:40:00,104.88,104.97,104.37,104.55,22700.0,104.88,104.97,104.37,104.55,22700.0
2007-09-05 12:50:00,104.59,105.05,104.53,105.0,12600.0,104.59,105.05,104.53,105.0,12600.0
2007-09-05 13:00:00,105.0,105.6,104.97,105.4,21800.0,105.0,105.6,104.97,105.4,21800.0
2007-09-05 13:10:00,105.29,106.0,105.28,105.77,34100.0,105.29,106.0,105.28,105.77,34100.0
2007-09-05 13:20:00,105.75,105.91,105.38,105.47,42200.0,105.75,105.91,105.38,105.47,42200.0
2007-09-05 13:30:00,105.42,105.57,105.15,105.42,6500.0,105.42,105.57,105.15,105.42,6500.0
2007-09-05 13:40:00,105.45,105.65,104.76,105.35,33200.0,105.45,105.65,104.76,105.35,33200.0
2007-09-05 13:50:00,105.28,105.46,105.11,105.3,10000.0,105.28,105.46,105.11,105.3,10000.0
2007-09-05 14:00:00,105.36,105.61,104.73,105.1,13900.0,105.36,105.61,104.73,105.1,13900.0
2007-09-05 14:10:00,105.07,105.25,104.6,104.79,20600.0,105.07,105.25,104.6,104.79,20600.0
2007-09-05 14:20:00,104.69,104.78,103.79,104.04,39900.0,104.69,104.78,103.79,104.04,39900.0
2007-09-05 14:30:00,104.1,104.87,104.09,104.58,15100.0,104.1,104.87,104.09,104.58,15100.0
2007-09-05 14:40:00,104.76,104.9,104.18,104.35,16200.0,104.76,104.9,104.18,104.35,16200.0
2007-09-05 14:50:00,104.38,104.93,104.05,104.77,22500.0,104.38,104.93,104.05,104.77,22500.0
2007-09-05 15:00:00,104.75,104.8,104.54,104.7,17000.0,104.75,104.8,104.54,104.7,17000.0
2007-09-05 15:10:00,104.7,105.47,104.64,105.47,22000.0,104.7,105.47,104.64,105.47,22000.0
2007-09-05 15:20:00,105.48,105.5,104.91,104.93,12400.0,105.48,105.5,104.91,104.93,12400.0
2007-09-05 15:30:00,104.98,105.46,104.85,105.07,24800.0,104.98,105.46,104.85,105.07,24800.0
2007-09-05 15:40:00,105.1,105.9,105.08,105.82,54100.0,105.1,105.9,105.08,105.82,54100.0
2007-09-05 15:50:00,105.86,106.66,105.86,106.34,77600.0,105.86,106.66,105.86,106.34,77600.0
2007-09-06 09:30:00,107.29,108.32,106.34,106.85,53900.0,107.29,108.32,106.34,106.85,53900.0
2007-09-06 09:40:00,107.0,107.31,105.51,106.35,46300.0,107.0,107.31,105.51,106.35,46300.0
2007-09-06 09:50:00,106.35,107.09,105.16,105.82,38400.0,106.35,107.09,105.16,105.82,38400.0
2007-09-06 10:00:00,105.9,106.4,105.28,105.92,49000.0,105.9,106.4,105.28,105.92,49000.0
2007-09-06 10:10:00,105.87,105.99,105.26,105.28,35600.0,105.87,105.99,105.26,105.28,35600.0
2007-09-06 10:20:00,105.27,105.77,104.85,105.41,42400.0,105.27,105.77,104.85,105.41,42400.0
2007-09-06 10:30:00,105.4,106.66,105.4,106.59,102500.0,105.4,106.66,105.4,106.59,102500.0
2007-09-06 10:40:00,106.63,107.24,106.52,106.93,69800.0,106.63,107.24,106.52,106.93,69800.0
2007-09-06 10:50:00,106.93,107.46,106.76,106.97,56200.0,106.93,107.46,106.76,106.97,56200.0
2007-09-06 11:00:00,106.98,107.18,105.93,106.24,72600.0,106.98,107.18,105.93,106.24,72600.0
2007-09-06 11:10:00,106.13,106.27,105.3,105.89,56400.0,106.13,106.27,105.3,105.89,56400.0
2007-09-06 11:20:00,105.98,106.45,105.77,105.77,31400.0,105.98,106.45,105.77,105.77,31400.0
2007-09-06 11:30:00,105.74,105.81,105.14,105.48,44200.0,105.74,105.81,105.14,105.48,44200.0
2007-09-06 11:40:00,105.45,106.09,105.38,105.81,33900.0,105.45,106.09,105.38,105.81,33900.0
2007-09-06 11:50:00,105.8,105.88,105.17,105.28,27400.0,105.8,105.88,105.17,105.28,27400.0
2007-09-06 12:00:00,105.26,105.52,104.8,105.44,34900.0,105.26,105.52,104.8,105.44,34900.0
2007-09-06 12:10:00,105.31,106.4,105.24,106.15,29700.0,105.31,106.4,105.24,106.15,29700.0
2007-09-06 12:20:00,106.07,106.07,105.45,105.5,12400.0,106.07,106.07,105.45,105.5,12400.0
2007-09-06 12:30:00,105.5,105.72,105.1,105.4,34000.0,105.5,105.72,105.1,105.4,34000.0
2007-09-06 12:40:00,105.54,105.54,105.0,105.41,23800.0,105.54,105.54,105.0,105.41,23800.0
2007-09-06 12:50:00,105.33,105.83,105.17,105.83,17500.0,105.33,105.83,105.17,105.83,17500.0
2007-09-06 13:00:00,105.7,105.81,105.19,105.2,15700.0,105.7,105.81,105.19,105.2,15700.0
2007-09-06 13:10:00,105.2,105.32,104.29,104.29,53500.0,105.2,105.32,104.29,104.29,53500.0
2007-09-06 13:20:00,104.33,104.74,103.88,104.2,66700.0,104.33,104.74,103.88,104.2,66700.0
2007-09-06 13:30:00,104.22,104.26,103.6,103.62,42700.0,104.22,104.26,103.6,103.62,42700.0
2007-09-06 13:40:00,103.63,104.55,103.6,104.31,31400.0,103.63,104.55,103.6,104.31,31400.0
2007-09-06 13:50:00,104.35,104.48,103.98,104.48,21500.0,104.35,104.48,103.98,104.48,21500.0
2007-09-06 14:00:00,104.4,104.52,104.26,104.39,21900.0,104.4,104.52,104.26,104.39,21900.0
2007-09-06 14:10:00,104.42,104.53,104.25,104.44,18200.0,104.42,104.53,104.25,104.44,18200.0
2007-09-06 14:20:00,104.44,104.63,104.36,104.46,22600.0,104.44,104.63,104.36,104.46,22600.0
2007-09-06 14:30:00,104.45,104.63,104.32,104.6,19600.0,104.45,104.63,104.32,104.6,19600.0
2007-09-06 14:40:00,104.63,105.23,104.63,104.84,38600.0,104.63,105.23,104.63,104.84,38600.0
2007-09-06 14:50:00,104.89,105.16,104.66,104.93,19500.0,104.89,105.16,104.66,104.93,19500.0
2007-09-06 15:00:00,105.08,105.36,104.96,105.26,23400.0,105.08,105.36,104.96,105.26,23400.0
2007-09-06 15:10:00,105.26,105.26,104.54,104.65,21500.0,105.26,105.26,104.54,104.65,21500.0
2007-09-06 15:20:00,104.67,104.96,104.57,104.64,14100.0,104.67,104.96,104.57,104.64,14100.0
2007-09-06 15:30:00,104.64,104.91,104.56,104.58,22400.0,104.64,104.91,104.56,104.58,22400.0
2007-09-06 15:40:00,104.57,104.58,103.92,104.36,30900.0,104.57,104.58,103.92,104.36,30900.0
2007-09-06 15:50:00,104.35,104.86,104.16,104.18,44100.0,104.35,104.86,104.16,104.18,44100.0
2007-09-07 09:30:00,102.89,102.89,99.75,100.64,200300.0,102.89,102.89,99.75,100.64,200300.0
2007-09-07 09:40:00,100.64,101.56,100.29,100.66,99500.0,100.64,101.56,100.29,100.66,99500.0
2007-09-07 09:50:00,100.68,101.44,100.4,100.77,70700.0,100.68,101.44,100.4,100.77,70700.0
2007-09-07 10:00:00,100.77,101.44,100.63,101.0,59900.0,100.77,101.44,100.63,101.0,59900.0
2007-09-07 10:10:00,101.05,101.28,100.56,100.6,39500.0,101.05,101.28,100.56,100.6,39500.0
2007-09-07 10:20:00,100.69,100.71,99.34,99.61,152600.0,100.69,100.71,99.34,99.61,152600.0
2007-09-07 10:30:00,99.57,99.97,98.78,99.2,136700.0,99.57,99.97,98.78,99.2,136700.0
2007-09-07 10:40:00,99.1,99.47,98.51,98.86,70600.0,99.1,99.47,98.51,98.86,70600.0
2007-09-07 10:50:00,99.02,99.09,97.86,98.35,118400.0,99.02,99.09,97.86,98.35,118400.0
2007-09-07 11:00:00,98.4,99.4,98.35,99.27,69400.0,98.4,99.4,98.35,99.27,69400.0
2007-09-07 11:10:00,99.27,99.4,98.76,99.15,35000.0,99.27,99.4,98.76,99.15,35000.0
2007-09-07 11:20:00,99.06,99.2,98.31,98.71,60000.0,99.06,99.2,98.31,98.71,60000.0
2007-09-07 11:30:00,98.61,99.31,98.6,99.18,24100.0,98.61,99.31,98.6,99.18,24100.0
2007-09-07 11:40:00,99.18,100.43,99.17,99.9,93300.0,99.18,100.43,99.17,99.9,93300.0
2007-09-07 11:50:00,99.9,100.45,99.79,100.11,53200.0,99.9,100.45,99.79,100.11,53200.0
2007-09-07 12:00:00,100.09,100.28,99.94,100.19,65000.0,100.09,100.28,99.94,100.19,65000.0
2007-09-07 12:10:00,100.11,100.27,99.42,99.44,38400.0,100.11,100.27,99.42,99.44,38400.0
2007-09-07 12:20:00,99.44,100.21,99.42,100.09,37200.0,99.44,100.21,99.42,100.09,37200.0
2007-09-07 12:30:00,100.15,100.63,100.15,100.22,52300.0,100.15,100.63,100.15,100.22,52300.0
2007-09-07 12:40:00,100.27,100.87,100.12,100.22,48600.0,100.27,100.87,100.12,100.22,48600.0
2007-09-07 12:50:00,100.22,100.22,99.77,100.05,25900.0,100.22,100.22,99.77,100.05,25900.0
2007-09-07 13:00:00,100.0,100.38,99.77,100.38,19100.0,100.0,100.38,99.77,100.38,19100.0
2007-09-07 13:10:00,100.3,100.58,99.77,99.91,18200.0,100.3,100.58,99.77,99.91,18200.0
2007-09-07 13:20:00,99.96,100.17,99.78,99.89,25900.0,99.96,100.17,99.78,99.89,25900.0
2007-09-07 13:30:00,99.95,100.24,99.53,99.58,37600.0,99.95,100.24,99.53,99.58,37600.0
2007-09-07 13:40:00,99.52,99.66,99.25,99.37,21400.0,99.52,99.66,99.25,99.37,21400.0
2007-09-07 13:50:00,99.29,99.83,99.26,99.26,16400.0,99.29,99.83,99.26,99.26,16400.0
2007-09-07 14:00:00,99.31,99.46,99.0,99.36,17500.0,99.31,99.46,99.0,99.36,17500.0
2007-09-07 14:10:00,99.4,99.69,99.25,99.4,12900.0,99.4,99.69,99.25,99.4,12900.0
2007-09-07 14:20:00,99.43,99.66,99.2,99.52,16300.0,99.43,99.66,99.2,99.52,16300.0
2007-09-07 14:30:00,99.52,99.58,99.23,99.48,12800.0,99.52,99.58,99.23,99.48,12800.0
2007-09-07 14:40:00,99.47,99.59,99.21,99.21,11600.0,99.47,99.59,99.21,99.21,11600.0
2007-09-07 14:50:00,99.21,99.42,99.0,99.0,17900.0,99.21,99.42,99.0,99.0,17900.0
2007-09-07 15:00:00,99.09,99.55,99.0,99.37,26200.0,99.09,99.55,99.0,99.37,26200.0
2007-09-07 15:10:00,99.21,99.76,99.21,99.47,23400.0,99.21,99.76,99.21,99.47,23400.0
2007-09-07 15:20:00,99.47,99.89,99.36,99.83,39300.0,99.47,99.89,99.36,99.83,39300.0
2007-09-07 15:30:00,99.87,100.1,99.3,99.3,29900.0,99.87,100.1,99.3,99.3,29900.0
2007-09-07 15:40:00,99.38,99.89,99.13,99.89,57000.0,99.38,99.89,99.13,99.89,57000.0
2007-09-07 15:50:00,99.85,100.31,99.68,100.02,76700.0,99.85,100.31,99.68,100.02,76700.0
2007-09-10 09:30:00,101.24,102.5,100.75,101.0,70500.0,101.24,102.5,100.75,101.0,70500.0
2007-09-10 09:40:00,101.23,101.4,99.77,100.0,90600.0,101.23,101.4,99.77,100.0,90600.0
2007-09-10 09:50:00,100.05,100.24,99.66,99.7,39900.0,100.05,100.24,99.66,99.7,39900.0
2007-09-10 10:00:00,99.67,100.1,99.59,99.89,33200.0,99.67,100.1,99.59,99.89,33200.0
2007-09-10 10:10:00,99.89,99.89,99.2,99.4,48600.0,99.89,99.89,99.2,99.4,48600.0
2007-09-10 10:20:00,99.3,99.71,98.25,98.46,48200.0,99.3,99.71,98.25,98.46,48200.0
2007-09-10 10:30:00,98.46,98.52,97.25,97.73,66400.0,98.46,98.52,97.25,97.73,66400.0
2007-09-10 10:40:00,97.74,97.93,97.01,97.25,50900.0,97.74,97.93,97.01,97.25,50900.0
2007-09-10 10:50:00,97.39,97.54,96.82,97.41,54400.0,97.39,97.54,96.82,97.41,54400.0
2007-09-10 11:00:00,97.3,98.0,97.15,97.91,45500.0,97.3,98.0,97.15,97.91,45500.0
2007-09-10 11:10:00,97.98,98.25,96.68,96.92,57200.0,97.98,98.25,96.68,96.92,57200.0
2007-09-10 11:20:00,96.92,97.3,96.77,96.89,26000.0,96.92,97.3,96.77,96.89,26000.0
2007-09-10 11:30:00,96.89,97.17,96.29,96.84,45500.0,96.89,97.17,96.29,96.84,45500.0
2007-09-10 11:40:00,96.76,97.44,96.74,97.25,25400.0,96.76,97.44,96.74,97.25,25400.0
2007-09-10 11:50:00,97.35,97.91,97.25,97.7,24700.0,97.35,97.91,97.25,97.7,24700.0
2007-09-10 12:00:00,97.72,98.48,97.63,98.0,26700.0,97.72,98.48,97.63,98.0,26700.0
2007-09-10 12:10:00,98.0,98.13,97.54,97.68,18500.0,98.0,98.13,97.54,97.68,18500.0
2007-09-10 12:20:00,97.65,98.73,97.6,98.21,23000.0,97.65,98.73,97.6,98.21,23000.0
2007-09-10 12:30:00,98.39,98.86,98.14,98.63,19100.0,98.39,98.86,98.14,98.63,19100.0
2007-09-10 12:40:00,98.62,98.65,98.16,98.43,18000.0,98.62,98.65,98.16,98.43,18000.0
2007-09-10 12:50:00,98.42,99.45,98.41,99.09,23300.0,98.42,99.45,98.41,99.09,23300.0
2007-09-10 13:00:00,99.21,99.48,98.85,99.45,38900.0,99.21,99.48,98.85,99.45,38900.0
2007-09-10 13:10:00,99.44,99.98,99.21,99.95,46600.0,99.44,99.98,99.21,99.95,46600.0
2007-09-10 13:20:00,99.99,100.41,99.72,99.93,49300.0,99.99,100.41,99.72,99.93,49300.0
2007-09-10 13:30:00,99.95,100.33,99.91,100.01,30300.0,99.95,100.33,99.91,100.01,30300.0
2007-09-10 13:40:00,100.01,100.01,99.38,99.44,30500.0,100.01,100.01,99.38,99.44,30500.0
2007-09-10 13:50:00,99.53,99.7,98.81,99.14,30600.0,99.53,99.7,98.81,99.14,30600.0
2007-09-10 14:00:00,99.06,99.29,98.65,98.93,20800.0,99.06,99.29,98.65,98.93,20800.0
2007-09-10 14:10:00,99.06,99.71,99.06,99.5,18400.0,99.06,99.71,99.06,99.5,18400.0
2007-09-10 14:20:00,99.62,100.0,99.36,100.0,39200.0,99.62,100.0,99.36,100.0,39200.0
2007-09-10 14:30:00,99.99,100.25,99.86,99.92,23200.0,99.99,100.25,99.86,99.92,23200.0
2007-09-10 14:40:00,99.95,100.4,99.63,100.17,22200.0,99.95,100.4,99.63,100.17,22200.0
2007-09-10 14:50:00,100.19,100.25,99.85,100.25,19800.0,100.19,100.25,99.85,100.25,19800.0
2007-09-10 15:00:00,100.32,100.85,99.83,100.85,38100.0,100.32,100.85,99.83,100.85,38100.0
2007-09-10 15:10:00,100.85,100.96,100.54,100.54,33500.0,100.85,100.96,100.54,100.54,33500.0
2007-09-10 15:20:00,100.67,101.07,100.33,100.33,49600.0,100.67,101.07,100.33,100.33,49600.0
2007-09-10 15:30:00,100.47,100.78,100.21,100.65,21800.0,100.47,100.78,100.21,100.65,21800.0
2007-09-10 15:40:00,100.65,100.65,99.86,100.0,45400.0,100.65,100.65,99.86,100.0,45400.0
2007-09-10 15:50:00,100.1,100.7,100.1,100.42,72700.0,100.1,100.7,100.1,100.42,72700.0
2007-09-11 09:30:00,101.38,102.28,100.07,100.82,92800.0,101.38,102.28,100.07,100.82,92800.0
2007-09-11 09:40:00,100.85,100.96,99.54,100.54,51200.0,100.85,100.96,99.54,100.54,51200.0
2007-09-11 09:50:00,100.55,101.24,100.17,101.14,65000.0,100.55,101.24,100.17,101.14,65000.0
2007-09-11 10:00:00,101.19,101.3,100.44,101.16,47000.0,101.19,101.3,100.44,101.16,47000.0
2007-09-11 10:10:00,101.12,101.9,100.88,101.84,61400.0,101.12,101.9,100.88,101.84,61400.0
2007-09-11 10:20:00,101.92,102.95,101.8,102.69,99300.0,101.92,102.95,101.8,102.69,99300.0
2007-09-11 10:30:00,102.78,103.49,102.59,103.06,95000.0,102.78,103.49,102.59,103.06,95000.0
2007-09-11 10:40:00,103.09,103.4,102.76,103.27,63900.0,103.09,103.4,102.76,103.27,63900.0
2007-09-11 10:50:00,103.4,104.22,103.4,103.71,106500.0,103.4,104.22,103.4,103.71,106500.0
2007-09-11 11:00:00,103.78,103.88,103.46,103.78,77500.0,103.78,103.88,103.46,103.78,77500.0
2007-09-11 11:10:00,103.75,104.14,103.65,103.65,109300.0,103.75,104.14,103.65,103.65,109300.0
2007-09-11 11:20:00,103.72,104.78,103.63,104.78,110900.0,103.72,104.78,103.63,104.78,110900.0
2007-09-11 11:30:00,104.78,104.78,104.51,104.74,89100.0,104.78,104.78,104.51,104.74,89100.0
2007-09-11 11:40:00,104.68,105.44,104.51,105.27,102400.0,104.68,105.44,104.51,105.27,102400.0
2007-09-11 11:50:00,105.31,105.68,104.25,104.3,92700.0,105.31,105.68,104.25,104.3,92700.0
2007-09-11 12:00:00,104.41,104.55,103.7,104.06,66600.0,104.41,104.55,103.7,104.06,66600.0
2007-09-11 12:10:00,104.06,104.34,103.71,103.88,46200.0,104.06,104.34,103.71,103.88,46200.0
2007-09-11 12:20:00,103.91,104.32,103.46,103.59,46400.0,103.91,104.32,103.46,103.59,46400.0
2007-09-11 12:30:00,103.57,103.68,103.25,103.59,51700.0,103.57,103.68,103.25,103.59,51700.0
2007-09-11 12:40:00,103.62,104.28,103.33,103.7,67000.0,103.62,104.28,103.33,103.7,67000.0
2007-09-11 12:50:00,103.74,103.85,103.59,103.8,19100.0,103.74,103.85,103.59,103.8,19100.0
2007-09-11 13:00:00,103.78,104.3,103.72,104.1,52500.0,103.78,104.3,103.72,104.1,52500.0
2007-09-11 13:10:00,104.19,104.75,103.92,103.92,49200.0,104.19,104.75,103.92,103.92,49200.0
2007-09-11 13:20:00,103.9,104.19,103.58,104.19,30900.0,103.9,104.19,103.58,104.19,30900.0
2007-09-11 13:30:00,104.04,104.9,104.0,104.61,41300.0,104.04,104.9,104.0,104.61,41300.0
2007-09-11 13:40:00,104.45,104.8,104.15,104.6,30300.0,104.45,104.8,104.15,104.6,30300.0
2007-09-11 13:50:00,104.6,104.65,104.13,104.16,34500.0,104.6,104.65,104.13,104.16,34500.0
2007-09-11 14:00:00,104.2,105.0,104.13,104.77,63300.0,104.2,105.0,104.13,104.77,63300.0
2007-09-11 14:10:00,104.68,104.75,103.9,103.99,46100.0,104.68,104.75,103.9,103.99,46100.0
2007-09-11 14:20:00,103.93,103.98,103.47,103.6,62800.0,103.93,103.98,103.47,103.6,62800.0
2007-09-11 14:30:00,103.76,104.17,103.43,103.91,63200.0,103.76,104.17,103.43,103.91,63200.0
2007-09-11 14:40:00,103.92,104.5,103.92,104.08,71200.0,103.92,104.5,103.92,104.08,71200.0
2007-09-11 14:50:00,104.2,104.22,103.8,103.96,52400.0,104.2,104.22,103.8,103.96,52400.0
2007-09-11 15:00:00,103.96,103.96,103.22,103.27,70200.0,103.96,103.96,103.22,103.27,70200.0
2007-09-11 15:10:00,103.29,103.7,103.21,103.58,68100.0,103.29,103.7,103.21,103.58,68100.0
2007-09-11 15:20:00,103.58,103.58,103.0,103.35,82600.0,103.58,103.58,103.0,103.35,82600.0
2007-09-11 15:30:00,103.31,103.31,102.32,102.32,100500.0,103.31,103.31,102.32,102.32,100500.0
2007-09-11 15:40:00,102.32,102.45,101.26,101.47,165100.0,102.32,102.45,101.26,101.47,165100.0
2007-09-11 15:50:00,101.56,102.59,101.56,101.81,143000.0,101.56,102.59,101.56,101.81,143000.0
2007-09-12 09:30:00,105.74,106.74,104.76,105.1,364000.0,105.74,106.74,104.76,105.1,364000.0
2007-09-12 09:40:00,105.19,105.76,104.7,105.33,184900.0,105.19,105.76,104.7,105.33,184900.0
2007-09-12 09:50:00,105.33,108.51,105.05,106.76,313800.0,105.33,108.51,105.05,106.76,313800.0
2007-09-12 10:00:00,106.75,108.21,106.06,106.3,313400.0,106.75,108.21,106.06,106.3,313400.0
2007-09-12 10:10:00,106.3,106.43,105.15,105.46,166600.0,106.3,106.43,105.15,105.46,166600.0
2007-09-12 10:20:00,105.48,105.52,104.51,104.67,200200.0,105.48,105.52,104.51,104.67,200200.0
2007-09-12 10:30:00,104.67,106.44,104.29,106.08,260600.0,104.67,106.44,104.29,106.08,260600.0
2007-09-12 10:40:00,106.22,106.58,105.8,106.11,123200.0,106.22,106.58,105.8,106.11,123200.0
2007-09-12 10:50:00,106.05,106.34,105.95,106.08,81300.0,106.05,106.34,105.95,106.08,81300.0
2007-09-12 11:00:00,106.08,106.33,105.02,105.09,68800.0,106.08,106.33,105.02,105.09,68800.0
2007-09-12 11:10:00,105.19,105.65,105.01,105.4,96200.0,105.19,105.65,105.01,105.4,96200.0
2007-09-12 11:20:00,105.35,105.83,105.06,105.1,68800.0,105.35,105.83,105.06,105.1,68800.0
2007-09-12 11:30:00,105.07,105.34,104.5,105.14,83300.0,105.07,105.34,104.5,105.14,83300.0
2007-09-12 11:40:00,105.18,105.18,104.63,104.63,34800.0,105.18,105.18,104.63,104.63,34800.0
2007-09-12 11:50:00,104.65,105.05,104.3,104.8,109400.0,104.65,105.05,104.3,104.8,109400.0
2007-09-12 12:00:00,104.77,104.8,104.44,104.55,78000.0,104.77,104.8,104.44,104.55,78000.0
2007-09-12 12:10:00,104.46,104.56,103.86,103.97,69100.0,104.46,104.56,103.86,103.97,69100.0
2007-09-12 12:20:00,103.95,103.97,103.08,103.09,101300.0,103.95,103.97,103.08,103.09,101300.0
2007-09-12 12:30:00,103.06,103.53,102.32,103.18,132400.0,103.06,103.53,102.32,103.18,132400.0
2007-09-12 12:40:00,103.15,103.23,102.37,102.95,86800.0,103.15,103.23,102.37,102.95,86800.0
2007-09-12 12:50:00,102.95,102.96,101.94,102.39,85000.0,102.95,102.96,101.94,102.39,85000.0
2007-09-12 13:00:00,102.34,102.75,101.67,101.7,104000.0,102.34,102.75,101.67,101.7,104000.0
2007-09-12 13:10:00,101.72,102.74,101.61,102.42,81100.0,101.72,102.74,101.61,102.42,81100.0
2007-09-12 13:20:00,102.37,102.63,101.88,102.0,44900.0,102.37,102.63,101.88,102.0,44900.0
2007-09-12 13:30:00,102.0,102.35,101.47,102.12,102200.0,102.0,102.35,101.47,102.12,102200.0
2007-09-12 13:40:00,102.08,102.89,101.9,102.64,74900.0,102.08,102.89,101.9,102.64,74900.0
2007-09-12 13:50:00,102.69,103.38,101.9,102.02,94100.0,102.69,103.38,101.9,102.02,94100.0
2007-09-12 14:00:00,102.0,102.32,101.9,102.19,73200.0,102.0,102.32,101.9,102.19,73200.0
2007-09-12 14:10:00,102.2,102.75,101.8,101.99,76800.0,102.2,102.75,101.8,101.99,76800.0
2007-09-12 14:20:00,101.95,102.38,101.25,101.43,98400.0,101.95,102.38,101.25,101.43,98400.0
2007-09-12 14:30:00,101.34,101.76,100.85,100.85,88600.0,101.34,101.76,100.85,100.85,88600.0
2007-09-12 14:40:00,100.85,101.62,100.7,101.26,79200.0,100.85,101.62,100.7,101.26,79200.0
2007-09-12 14:50:00,101.27,101.28,100.19,100.63,136300.0,101.27,101.28,100.19,100.63,136300.0
2007-09-12 15:00:00,100.56,101.06,100.3,100.44,132500.0,100.56,101.06,100.3,100.44,132500.0
2007-09-12 15:10:00,100.44,100.75,99.92,100.04,132400.0,100.44,100.75,99.92,100.04,132400.0
2007-09-12 15:20:00,100.04,100.27,99.21,99.35,150100.0,100.04,100.27,99.21,99.35,150100.0
2007-09-12 15:30:00,99.38,99.41,97.87,98.0,274000.0,99.38,99.41,97.87,98.0,274000.0
2007-09-12 15:40:00,98.0,98.45,97.3,98.08,321100.0,98.0,98.45,97.3,98.08,321100.0
2007-09-12 15:50:00,98.08,98.37,97.55,98.18,345000.0,98.08,98.37,97.55,98.18,345000.0
2007-09-13 09:30:00,98.85,99.3,97.52,98.05,248000.0,98.85,99.3,97.52,98.05,248000.0
2007-09-13 09:40:00,98.07,98.07,96.71,97.62,163400.0,98.07,98.07,96.71,97.62,163400.0
2007-09-13 09:50:00,97.7,100.53,97.48,99.95,312300.0,97.7,100.53,97.48,99.95,312300.0
2007-09-13 10:00:00,99.93,99.93,98.85,99.5,109600.0,99.93,99.93,98.85,99.5,109600.0
2007-09-13 10:10:00,99.55,99.97,98.76,99.26,86100.0,99.55,99.97,98.76,99.26,86100.0
2007-09-13 10:20:00,99.22,99.8,99.1,99.22,38400.0,99.22,99.8,99.1,99.22,38400.0
2007-09-13 10:30:00,99.2,99.65,99.0,99.46,30300.0,99.2,99.65,99.0,99.46,30300.0
2007-09-13 10:40:00,99.49,99.49,98.46,98.47,46200.0,99.49,99.49,98.46,98.47,46200.0
2007-09-13 10:50:00,98.54,99.72,98.47,99.66,41300.0,98.54,99.72,98.47,99.66,41300.0
2007-09-13 11:00:00,99.55,99.94,99.03,99.41,42500.0,99.55,99.94,99.03,99.41,42500.0
2007-09-13 11:10:00,99.46,99.72,99.08,99.21,53900.0,99.46,99.72,99.08,99.21,53900.0
2007-09-13 11:20:00,99.25,99.6,99.07,99.6,58000.0,99.25,99.6,99.07,99.6,58000.0
2007-09-13 11:30:00,99.6,99.66,99.1,99.15,28500.0,99.6,99.66,99.1,99.15,28500.0
2007-09-13 11:40:00,99.22,99.42,98.55,99.1,33100.0,99.22,99.42,98.55,99.1,33100.0
2007-09-13 11:50:00,99.1,99.86,99.04,99.83,38100.0,99.1,99.86,99.04,99.83,38100.0
2007-09-13 12:00:00,99.83,99.83,99.31,99.31,37100.0,99.83,99.83,99.31,99.31,37100.0
2007-09-13 12:10:00,99.33,99.79,99.01,99.52,28000.0,99.33,99.79,99.01,99.52,28000.0
2007-09-13 12:20:00,99.54,99.81,99.39,99.55,31100.0,99.54,99.81,99.39,99.55,31100.0
2007-09-13 12:30:00,99.49,99.68,99.36,99.63,10700.0,99.49,99.68,99.36,99.63,10700.0
2007-09-13 12:40:00,99.63,99.81,99.51,99.52,18800.0,99.63,99.81,99.51,99.52,18800.0
2007-09-13 12:50:00,99.57,100.09,99.54,99.9,51300.0,99.57,100.09,99.54,99.9,51300.0
2007-09-13 13:00:00,99.9,100.42,99.78,100.14,71300.0,99.9,100.42,99.78,100.14,71300.0
2007-09-13 13:10:00,100.13,100.13,99.78,100.07,25400.0,100.13,100.13,99.78,100.07,25400.0
2007-09-13 13:20:00,100.07,100.07,99.69,99.94,27400.0,100.07,100.07,99.69,99.94,27400.0
2007-09-13 13:30:00,99.94,100.22,99.8,100.12,35100.0,99.94,100.22,99.8,100.12,35100.0
2007-09-13 13:40:00,100.14,100.22,99.88,100.16,34700.0,100.14,100.22,99.88,100.16,34700.0
2007-09-13 13:50:00,100.08,100.16,99.89,100.0,35300.0,100.08,100.16,99.89,100.0,35300.0
2007-09-13 14:00:00,99.87,99.99,99.77,99.96,14600.0,99.87,99.99,99.77,99.96,14600.0
2007-09-13 14:10:00,99.96,100.2,99.91,100.01,55800.0,99.96,100.2,99.91,100.01,55800.0
2007-09-13 14:20:00,100.0,100.3,99.94,100.06,46900.0,100.0,100.3,99.94,100.06,46900.0
2007-09-13 14:30:00,100.07,100.17,99.85,100.17,33900.0,100.07,100.17,99.85,100.17,33900.0
2007-09-13 14:40:00,100.2,100.94,100.19,100.55,112700.0,100.2,100.94,100.19,100.55,112700.0
2007-09-13 14:50:00,100.55,100.77,100.34,100.4,66700.0,100.55,100.77,100.34,100.4,66700.0
2007-09-13 15:00:00,100.42,100.42,99.39,99.47,98000.0,100.42,100.42,99.39,99.47,98000.0
2007-09-13 15:10:00,99.39,99.89,99.17,99.35,47400.0,99.39,99.89,99.17,99.35,47400.0
2007-09-13 15:20:00,99.34,99.81,99.16,99.65,59100.0,99.34,99.81,99.16,99.65,59100.0
2007-09-13 15:30:00,99.58,100.27,99.58,99.99,71900.0,99.58,100.27,99.58,99.99,71900.0
2007-09-13 15:40:00,99.99,100.0,99.52,99.62,48100.0,99.99,100.0,99.52,99.62,48100.0
2007-09-13 15:50:00,99.69,100.13,99.69,99.9,109400.0,99.69,100.13,99.69,99.9,109400.0
2007-09-14 09:30:00,98.44,98.99,97.56,98.53,48300.0,98.44,98.99,97.56,98.53,48300.0
2007-09-14 09:40:00,98.64,99.91,98.44,98.59,49600.0,98.64,99.91,98.44,98.59,49600.0
2007-09-14 09:50:00,98.57,99.6,98.5,99.24,31300.0,98.57,99.6,98.5,99.24,31300.0
2007-09-14 10:00:00,99.25,99.65,98.58,99.06,56200.0,99.25,99.65,98.58,99.06,56200.0
2007-09-14 10:10:00,99.05,99.14,98.66,98.84,27800.0,99.05,99.14,98.66,98.84,27800.0
2007-09-14 10:20:00,98.83,98.94,98.07,98.62,35000.0,98.83,98.94,98.07,98.62,35000.0
2007-09-14 10:30:00,98.5,99.05,98.5,98.81,26700.0,98.5,99.05,98.5,98.81,26700.0
2007-09-14 10:40:00,98.89,99.14,98.72,99.01,34900.0,98.89,99.14,98.72,99.01,34900.0
2007-09-14 10:50:00,98.9,98.99,98.47,98.74,33400.0,98.9,98.99,98.47,98.74,33400.0
2007-09-14 11:00:00,98.74,98.92,98.43,98.51,19100.0,98.74,98.92,98.43,98.51,19100.0
2007-09-14 11:10:00,98.5,98.9,98.09,98.54,23900.0,98.5,98.9,98.09,98.54,23900.0
2007-09-14 11:20:00,98.54,98.66,98.0,98.2,38600.0,98.54,98.66,98.0,98.2,38600.0
2007-09-14 11:30:00,98.09,98.12,97.4,97.64,53800.0,98.09,98.12,97.4,97.64,53800.0
2007-09-14 11:40:00,97.65,98.0,97.65,97.9,20500.0,97.65,98.0,97.65,97.9,20500.0
2007-09-14 11:50:00,97.95,98.46,97.86,98.2,27800.0,97.95,98.46,97.86,98.2,27800.0
2007-09-14 12:00:00,98.11,98.25,98.0,98.09,28200.0,98.11,98.25,98.0,98.09,28200.0
2007-09-14 12:10:00,98.16,98.16,97.91,98.05,25700.0,98.16,98.16,97.91,98.05,25700.0
2007-09-14 12:20:00,98.07,98.53,98.0,98.37,15600.0,98.07,98.53,98.0,98.37,15600.0
2007-09-14 12:30:00,98.39,98.4,98.14,98.19,10200.0,98.39,98.4,98.14,98.19,10200.0
2007-09-14 12:40:00,98.29,98.44,98.03,98.08,17000.0,98.29,98.44,98.03,98.08,17000.0
2007-09-14 12:50:00,98.19,98.39,98.02,98.3,10100.0,98.19,98.39,98.02,98.3,10100.0
2007-09-14 13:00:00,98.3,98.34,97.94,98.0,10300.0,98.3,98.34,97.94,98.0,10300.0
2007-09-14 13:10:00,98.0,98.01,97.67,97.79,20000.0,98.0,98.01,97.67,97.79,20000.0
2007-09-14 13:20:00,97.81,98.14,97.72,97.92,16700.0,97.81,98.14,97.72,97.92,16700.0
2007-09-14 13:30:00,97.92,98.0,97.7,97.85,18200.0,97.92,98.0,97.7,97.85,18200.0
2007-09-14 13:40:00,97.84,97.88,97.5,97.79,13800.0,97.84,97.88,97.5,97.79,13800.0
2007-09-14 13:50:00,97.8,98.31,97.79,98.1,19500.0,97.8,98.31,97.79,98.1,19500.0
2007-09-14 14:00:00,98.1,98.24,97.97,98.03,12500.0,98.1,98.24,97.97,98.03,12500.0
2007-09-14 14:10:00,97.94,98.05,97.89,98.0,7600.0,97.94,98.05,97.89,98.0,7600.0
2007-09-14 14:20:00,98.0,98.19,97.81,97.92,12500.0,98.0,98.19,97.81,97.92,12500.0
2007-09-14 14:30:00,97.85,98.0,97.82,97.86,5400.0,97.85,98.0,97.82,97.86,5400.0
2007-09-14 14:40:00,97.91,97.91,97.6,97.63,21500.0,97.91,97.91,97.6,97.63,21500.0
2007-09-14 14:50:00,97.65,97.84,97.4,97.79,32500.0,97.65,97.84,97.4,97.79,32500.0
2007-09-14 15:00:00,97.83,98.15,97.7,97.8,26700.0,97.83,98.15,97.7,97.8,26700.0
2007-09-14 15:10:00,97.76,98.16,97.76,98.0,16000.0,97.76,98.16,97.76,98.0,16000.0
2007-09-14 15:20:00,97.98,98.43,97.93,98.06,27000.0,97.98,98.43,97.93,98.06,27000.0
2007-09-14 15:30:00,98.08,98.4,98.0,98.27,33700.0,98.08,98.4,98.0,98.27,33700.0
2007-09-14 15:40:00,98.26,98.4,98.13,98.2,38500.0,98.26,98.4,98.13,98.2,38500.0
2007-09-14 15:50:00,98.24,98.33,98.02,98.33,74400.0,98.24,98.33,98.02,98.33,74400.0
2007-09-17 09:30:00,99.0,99.2,97.8,98.18,62500.0,99.0,99.2,97.8,98.18,62500.0
2007-09-17 09:40:00,98.04,98.44,97.5,97.86,42700.0,98.04,98.44,97.5,97.86,42700.0
2007-09-17 09:50:00,97.76,97.96,97.52,97.96,24800.0,97.76,97.96,97.52,97.96,24800.0
2007-09-17 10:00:00,97.83,98.27,97.67,97.67,31900.0,97.83,98.27,97.67,97.67,31900.0
2007-09-17 10:10:00,97.67,98.35,97.67,97.95,47400.0,97.67,98.35,97.67,97.95,47400.0
2007-09-17 10:20:00,98.0,98.28,97.2,97.72,45900.0,98.0,98.28,97.2,97.72,45900.0
2007-09-17 10:30:00,97.6,97.74,97.35,97.65,16000.0,97.6,97.74,97.35,97.65,16000.0
2007-09-17 10:40:00,97.61,97.65,96.58,96.92,55600.0,97.61,97.65,96.58,96.92,55600.0
2007-09-17 10:50:00,97.01,97.01,95.97,96.04,63500.0,97.01,97.01,95.97,96.04,63500.0
2007-09-17 11:00:00,96.04,96.77,96.04,96.56,30700.0,96.04,96.77,96.04,96.56,30700.0
2007-09-17 11:10:00,96.55,96.62,96.06,96.15,27400.0,96.55,96.62,96.06,96.15,27400.0
2007-09-17 11:20:00,96.12,96.55,95.99,96.33,51200.0,96.12,96.55,95.99,96.33,51200.0
2007-09-17 11:30:00,96.17,96.17,95.41,95.51,55700.0,96.17,96.17,95.41,95.51,55700.0
2007-09-17 11:40:00,95.61,95.79,95.51,95.62,25700.0,95.61,95.79,95.51,95.62,25700.0
2007-09-17 11:50:00,95.64,95.79,95.5,95.72,24800.0,95.64,95.79,95.5,95.72,24800.0
2007-09-17 12:00:00,95.75,95.89,95.61,95.78,28600.0,95.75,95.89,95.61,95.78,28600.0
2007-09-17 12:10:00,95.74,95.74,95.52,95.64,16300.0,95.74,95.74,95.52,95.64,16300.0
2007-09-17 12:20:00,95.65,95.65,95.21,95.39,38300.0,95.65,95.65,95.21,95.39,38300.0
2007-09-17 12:30:00,95.36,95.89,95.36,95.75,32900.0,95.36,95.89,95.36,95.75,32900.0
2007-09-17 12:40:00,95.75,96.21,95.7,95.92,39200.0,95.75,96.21,95.7,95.92,39200.0
2007-09-17 12:50:00,95.86,95.88,95.4,95.5,33500.0,95.86,95.88,95.4,95.5,33500.0
2007-09-17 13:00:00,95.55,95.58,95.1,95.1,23400.0,95.55,95.58,95.1,95.1,23400.0
2007-09-17 13:10:00,95.1,95.59,94.84,95.48,41300.0,95.1,95.59,94.84,95.48,41300.0
2007-09-17 13:20:00,95.51,95.55,95.27,95.55,11500.0,95.51,95.55,95.27,95.55,11500.0
2007-09-17 13:30:00,95.5,95.52,95.32,95.36,13400.0,95.5,95.52,95.32,95.36,13400.0
2007-09-17 13:40:00,95.36,95.5,95.28,95.49,25400.0,95.36,95.5,95.28,95.49,25400.0
2007-09-17 13:50:00,95.49,95.5,95.17,95.22,16000.0,95.49,95.5,95.17,95.22,16000.0
2007-09-17 14:00:00,95.2,95.6,95.12,95.39,53300.0,95.2,95.6,95.12,95.39,53300.0
2007-09-17 14:10:00,95.44,95.5,95.12,95.4,54100.0,95.44,95.5,95.12,95.4,54100.0
2007-09-17 14:20:00,95.4,95.87,95.32,95.7,46100.0,95.4,95.87,95.32,95.7,46100.0
2007-09-17 14:30:00,95.68,95.9,95.64,95.72,55100.0,95.68,95.9,95.64,95.72,55100.0
2007-09-17 14:40:00,95.67,95.95,95.53,95.75,25200.0,95.67,95.95,95.53,95.75,25200.0
2007-09-17 14:50:00,95.75,95.86,95.6,95.64,20800.0,95.75,95.86,95.6,95.64,20800.0
2007-09-17 15:00:00,95.69,95.69,95.03,95.55,48900.0,95.69,95.69,95.03,95.55,48900.0
2007-09-17 15:10:00,95.57,95.75,95.2,95.73,32000.0,95.57,95.75,95.2,95.73,32000.0
2007-09-17 15:20:00,95.69,95.7,95.26,95.53,25100.0,95.69,95.7,95.26,95.53,25100.0
2007-09-17 15:30:00,95.49,95.57,94.92,95.04,72200.0,95.49,95.57,94.92,95.04,72200.0
2007-09-17 15:40:00,95.04,95.33,94.35,95.05,108700.0,95.04,95.33,94.35,95.05,108700.0
2007-09-17 15:50:00,95.01,95.11,94.71,94.79,68700.0,95.01,95.11,94.71,94.79,68700.0
2007-09-18 09:30:00,96.38,96.6,95.5,96.11,103000.0,96.38,96.6,95.5,96.11,103000.0
2007-09-18 09:40:00,96.1,96.16,95.65,95.65,31800.0,96.1,96.16,95.65,95.65,31800.0
2007-09-18 09:50:00,95.65,95.72,94.54,94.62,53500.0,95.65,95.72,94.54,94.62,53500.0
2007-09-18 10:00:00,94.66,94.9,94.33,94.8,34300.0,94.66,94.9,94.33,94.8,34300.0
2007-09-18 10:10:00,94.8,95.04,93.69,93.97,68100.0,94.8,95.04,93.69,93.97,68100.0
2007-09-18 10:20:00,94.11,94.5,93.91,94.5,36500.0,94.11,94.5,93.91,94.5,36500.0
2007-09-18 10:30:00,94.41,95.1,94.34,94.57,66200.0,94.41,95.1,94.34,94.57,66200.0
2007-09-18 10:40:00,94.54,95.7,94.54,95.65,31000.0,94.54,95.7,94.54,95.65,31000.0
2007-09-18 10:50:00,95.61,96.5,95.36,96.36,57100.0,95.61,96.5,95.36,96.36,57100.0
2007-09-18 11:00:00,96.42,97.4,95.91,97.01,89300.0,96.42,97.4,95.91,97.01,89300.0
2007-09-18 11:10:00,96.91,97.18,96.69,97.12,78500.0,96.91,97.18,96.69,97.12,78500.0
2007-09-18 11:20:00,97.1,97.3,96.96,97.08,75200.0,97.1,97.3,96.96,97.08,75200.0
2007-09-18 11:30:00,97.13,97.2,96.95,97.13,59100.0,97.13,97.2,96.95,97.13,59100.0
2007-09-18 11:40:00,97.15,97.15,96.28,96.28,34500.0,97.15,97.15,96.28,96.28,34500.0
2007-09-18 11:50:00,96.37,96.73,96.15,96.24,39300.0,96.37,96.73,96.15,96.24,39300.0
2007-09-18 12:00:00,96.34,96.68,96.33,96.68,19100.0,96.34,96.68,96.33,96.68,19100.0
2007-09-18 12:10:00,96.65,97.13,96.63,96.91,18400.0,96.65,97.13,96.63,96.91,18400.0
2007-09-18 12:20:00,96.9,97.2,96.59,96.78,24900.0,96.9,97.2,96.59,96.78,24900.0
2007-09-18 12:30:00,96.8,96.92,96.57,96.9,16000.0,96.8,96.92,96.57,96.9,16000.0
2007-09-18 12:40:00,96.9,96.9,96.61,96.84,12500.0,96.9,96.9,96.61,96.84,12500.0
2007-09-18 12:50:00,96.84,97.04,96.73,97.03,15100.0,96.84,97.04,96.73,97.03,15100.0
2007-09-18 13:00:00,97.0,97.17,96.91,97.17,26900.0,97.0,97.17,96.91,97.17,26900.0
2007-09-18 13:10:00,97.17,97.5,97.0,97.42,41200.0,97.17,97.5,97.0,97.42,41200.0
2007-09-18 13:20:00,97.35,98.34,97.26,98.34,75300.0,97.35,98.34,97.26,98.34,75300.0
2007-09-18 13:30:00,98.33,98.44,97.89,98.13,27800.0,98.33,98.44,97.89,98.13,27800.0
2007-09-18 13:40:00,98.12,98.5,98.11,98.2,43200.0,98.12,98.5,98.11,98.2,43200.0
2007-09-18 13:50:00,98.17,98.27,97.54,97.55,39000.0,98.17,98.27,97.54,97.55,39000.0
2007-09-18 14:00:00,97.63,97.75,97.07,97.07,22500.0,97.63,97.75,97.07,97.07,22500.0
2007-09-18 14:10:00,97.05,99.78,96.82,99.29,130000.0,97.05,99.78,96.82,99.29,130000.0
2007-09-18 14:20:00,99.16,99.8,97.65,98.4,91500.0,99.16,99.8,97.65,98.4,91500.0
2007-09-18 14:30:00,98.48,99.99,98.35,99.86,67400.0,98.48,99.99,98.35,99.86,67400.0
2007-09-18 14:40:00,99.87,100.0,99.16,99.51,51300.0,99.87,100.0,99.16,99.51,51300.0
2007-09-18 14:50:00,99.54,99.63,99.03,99.5,37600.0,99.54,99.63,99.03,99.5,37600.0
2007-09-18 15:00:00,99.48,99.63,99.03,99.23,53400.0,99.48,99.63,99.03,99.23,53400.0
2007-09-18 15:10:00,99.32,100.0,99.19,99.74,61800.0,99.32,100.0,99.19,99.74,61800.0
2007-09-18 15:20:00,99.8,100.24,99.56,100.2,82500.0,99.8,100.24,99.56,100.2,82500.0
2007-09-18 15:30:00,100.19,100.8,99.93,100.47,77800.0,100.19,100.8,99.93,100.47,77800.0
2007-09-18 15:40:00,100.38,100.93,100.34,100.85,80300.0,100.38,100.93,100.34,100.85,80300.0
2007-09-18 15:50:00,100.85,101.5,100.74,101.08,156100.0,100.85,101.5,100.74,101.08,156100.0
2007-09-19 09:30:00,102.41,102.68,102.2,102.49,109700.0,102.41,102.68,102.2,102.49,109700.0
2007-09-19 09:40:00,102.47,105.0,102.47,104.42,156100.0,102.47,105.0,102.47,104.42,156100.0
2007-09-19 09:50:00,104.4,104.93,104.11,104.6,90000.0,104.4,104.93,104.11,104.6,90000.0
2007-09-19 10:00:00,104.67,104.79,102.83,102.94,96100.0,104.67,104.79,102.83,102.94,96100.0
2007-09-19 10:10:00,102.95,103.98,102.73,103.2,55600.0,102.95,103.98,102.73,103.2,55600.0
2007-09-19 10:20:00,103.26,103.9,103.21,103.81,25600.0,103.26,103.9,103.21,103.81,25600.0
2007-09-19 10:30:00,103.83,103.84,103.24,103.33,49600.0,103.83,103.84,103.24,103.33,49600.0
2007-09-19 10:40:00,103.3,103.31,102.35,102.35,50100.0,103.3,103.31,102.35,102.35,50100.0
2007-09-19 10:50:00,102.3,103.22,102.25,103.22,54000.0,102.3,103.22,102.25,103.22,54000.0
2007-09-19 11:00:00,103.2,103.48,102.25,103.25,53600.0,103.2,103.48,102.25,103.25,53600.0
2007-09-19 11:10:00,103.37,104.04,102.84,103.81,69000.0,103.37,104.04,102.84,103.81,69000.0
2007-09-19 11:20:00,103.68,103.68,102.85,102.85,38000.0,103.68,103.68,102.85,102.85,38000.0
2007-09-19 11:30:00,102.85,102.93,101.91,102.24,59300.0,102.85,102.93,101.91,102.24,59300.0
2007-09-19 11:40:00,102.07,102.32,101.9,101.9,8600.0,102.07,102.32,101.9,101.9,8600.0
2007-09-19 11:50:00,101.9,101.97,101.08,101.81,53400.0,101.9,101.97,101.08,101.81,53400.0
2007-09-19 12:00:00,101.93,102.28,101.67,102.13,27300.0,101.93,102.28,101.67,102.13,27300.0
2007-09-19 12:10:00,102.02,102.35,102.02,102.22,33500.0,102.02,102.35,102.02,102.22,33500.0
2007-09-19 12:20:00,102.22,103.31,102.22,102.5,75600.0,102.22,103.31,102.22,102.5,75600.0
2007-09-19 12:30:00,102.44,102.44,101.66,102.05,24200.0,102.44,102.44,101.66,102.05,24200.0
2007-09-19 12:40:00,102.06,102.25,101.67,101.89,14800.0,102.06,102.25,101.67,101.89,14800.0
2007-09-19 12:50:00,101.82,102.05,101.5,101.86,30200.0,101.82,102.05,101.5,101.86,30200.0
2007-09-19 13:00:00,101.86,101.92,100.58,100.65,40200.0,101.86,101.92,100.58,100.65,40200.0
2007-09-19 13:10:00,100.7,100.99,100.06,100.11,93300.0,100.7,100.99,100.06,100.11,93300.0
2007-09-19 13:20:00,100.06,100.25,99.73,99.83,65700.0,100.06,100.25,99.73,99.83,65700.0
2007-09-19 13:30:00,99.87,100.13,99.5,99.62,96100.0,99.87,100.13,99.5,99.62,96100.0
2007-09-19 13:40:00,99.65,100.51,99.61,100.39,47000.0,99.65,100.51,99.61,100.39,47000.0
2007-09-19 13:50:00,100.43,100.5,100.2,100.24,41300.0,100.43,100.5,100.2,100.24,41300.0
2007-09-19 14:00:00,100.25,100.4,99.69,99.69,36100.0,100.25,100.4,99.69,99.69,36100.0
2007-09-19 14:10:00,99.67,100.19,99.25,99.57,33400.0,99.67,100.19,99.25,99.57,33400.0
2007-09-19 14:20:00,99.58,99.98,99.56,99.87,16300.0,99.58,99.98,99.56,99.87,16300.0
2007-09-19 14:30:00,99.94,100.49,99.93,100.36,36000.0,99.94,100.49,99.93,100.36,36000.0
2007-09-19 14:40:00,100.37,100.6,99.99,100.25,68700.0,100.37,100.6,99.99,100.25,68700.0
2007-09-19 14:50:00,100.25,100.64,100.01,100.63,26200.0,100.25,100.64,100.01,100.63,26200.0
2007-09-19 15:00:00,100.6,101.27,100.5,101.15,66900.0,100.6,101.27,100.5,101.15,66900.0
2007-09-19 15:10:00,101.16,102.31,101.13,102.1,75400.0,101.16,102.31,101.13,102.1,75400.0
2007-09-19 15:20:00,102.11,102.33,101.48,101.58,40300.0,102.11,102.33,101.48,101.58,40300.0
2007-09-19 15:30:00,101.6,101.92,101.3,101.5,28000.0,101.6,101.92,101.3,101.5,28000.0
2007-09-19 15:40:00,101.53,101.72,101.14,101.3,58300.0,101.53,101.72,101.14,101.3,58300.0
2007-09-19 15:50:00,101.25,101.3,100.68,100.92,82500.0,101.25,101.3,100.68,100.92,82500.0
2007-09-20 09:30:00,101.18,101.46,99.6,100.35,55700.0,101.18,101.46,99.6,100.35,55700.0
2007-09-20 09:40:00,100.46,100.75,99.3,99.73,43000.0,100.46,100.75,99.3,99.73,43000.0
2007-09-20 09:50:00,99.87,100.22,99.5,100.0,81900.0,99.87,100.22,99.5,100.0,81900.0
2007-09-20 10:00:00,99.99,102.91,99.89,102.23,145700.0,99.99,102.91,99.89,102.23,145700.0
2007-09-20 10:10:00,102.22,102.49,101.65,101.92,54100.0,102.22,102.49,101.65,101.92,54100.0
2007-09-20 10:20:00,101.82,102.24,101.82,101.84,30800.0,101.82,102.24,101.82,101.84,30800.0
2007-09-20 10:30:00,101.76,102.25,101.7,102.23,36500.0,101.76,102.25,101.7,102.23,36500.0
2007-09-20 10:40:00,102.24,103.6,102.24,103.22,90800.0,102.24,103.6,102.24,103.22,90800.0
2007-09-20 10:50:00,103.21,103.8,103.11,103.6,52600.0,103.21,103.8,103.11,103.6,52600.0
2007-09-20 11:00:00,103.56,105.25,103.4,105.18,270500.0,103.56,105.25,103.4,105.18,270500.0
2007-09-20 11:10:00,105.15,105.3,104.53,104.92,129500.0,105.15,105.3,104.53,104.92,129500.0
2007-09-20 11:20:00,104.99,105.36,104.36,104.85,127100.0,104.99,105.36,104.36,104.85,127100.0
2007-09-20 11:30:00,104.88,105.5,104.39,104.6,137400.0,104.88,105.5,104.39,104.6,137400.0
2007-09-20 11:40:00,104.61,104.8,103.66,103.96,146200.0,104.61,104.8,103.66,103.96,146200.0
2007-09-20 11:50:00,103.95,103.98,103.4,103.89,64700.0,103.95,103.98,103.4,103.89,64700.0
2007-09-20 12:00:00,103.95,104.23,103.72,104.19,65500.0,103.95,104.23,103.72,104.19,65500.0
2007-09-20 12:10:00,104.18,104.19,103.19,103.24,73300.0,104.18,104.19,103.19,103.24,73300.0
2007-09-20 12:20:00,103.22,104.0,103.19,103.46,84500.0,103.22,104.0,103.19,103.46,84500.0
2007-09-20 12:30:00,103.45,103.55,102.75,103.33,66100.0,103.45,103.55,102.75,103.33,66100.0
2007-09-20 12:40:00,103.36,103.36,102.88,103.0,24000.0,103.36,103.36,102.88,103.0,24000.0
2007-09-20 12:50:00,102.99,103.21,102.87,102.96,47200.0,102.99,103.21,102.87,102.96,47200.0
2007-09-20 13:00:00,102.95,103.13,102.86,102.86,18400.0,102.95,103.13,102.86,102.86,18400.0
2007-09-20 13:10:00,102.9,103.43,102.82,103.42,36400.0,102.9,103.43,102.82,103.42,36400.0
2007-09-20 13:20:00,103.42,103.42,102.5,102.76,34600.0,103.42,103.42,102.5,102.76,34600.0
2007-09-20 13:30:00,102.75,103.0,102.4,103.0,31600.0,102.75,103.0,102.4,103.0,31600.0
2007-09-20 13:40:00,102.87,103.5,102.86,103.22,50800.0,102.87,103.5,102.86,103.22,50800.0
2007-09-20 13:50:00,103.23,103.24,102.71,102.95,27900.0,103.23,103.24,102.71,102.95,27900.0
2007-09-20 14:00:00,102.92,103.23,102.82,102.82,32600.0,102.92,103.23,102.82,102.82,32600.0
2007-09-20 14:10:00,102.86,103.11,102.84,103.05,38500.0,102.86,103.11,102.84,103.05,38500.0
2007-09-20 14:20:00,103.03,103.04,102.72,102.84,27500.0,103.03,103.04,102.72,102.84,27500.0
2007-09-20 14:30:00,102.75,103.0,102.7,102.93,31100.0,102.75,103.0,102.7,102.93,31100.0
2007-09-20 14:40:00,102.98,103.49,102.79,102.79,149500.0,102.98,103.49,102.79,102.79,149500.0
2007-09-20 14:50:00,102.75,103.0,102.55,102.83,55700.0,102.75,103.0,102.55,102.83,55700.0
2007-09-20 15:00:00,102.82,103.25,102.7,103.08,26900.0,102.82,103.25,102.7,103.08,26900.0
2007-09-20 15:10:00,103.09,103.44,102.96,103.11,56500.0,103.09,103.44,102.96,103.11,56500.0
2007-09-20 15:20:00,103.1,103.22,102.87,102.92,29000.0,103.1,103.22,102.87,102.92,29000.0
2007-09-20 15:30:00,102.97,103.1,102.76,102.96,33800.0,102.97,103.1,102.76,102.96,33800.0
2007-09-20 15:40:00,102.95,103.34,102.91,103.0,67000.0,102.95,103.34,102.91,103.0,67000.0
2007-09-20 15:50:00,103.0,103.18,102.81,103.0,108700.0,103.0,103.18,102.81,103.0,108700.0
2007-09-21 09:30:00,104.6,105.25,104.0,104.08,167400.0,104.6,105.25,104.0,104.08,167400.0
2007-09-21 09:40:00,104.16,104.54,103.61,104.11,78600.0,104.16,104.54,103.61,104.11,78600.0
2007-09-21 09:50:00,104.12,107.57,104.0,106.24,229200.0,104.12,107.57,104.0,106.24,229200.0
2007-09-21 10:00:00,106.17,106.17,105.52,105.91,56500.0,106.17,106.17,105.52,105.91,56500.0
2007-09-21 10:10:00,105.91,106.69,105.85,106.11,69600.0,105.91,106.69,105.85,106.11,69600.0
2007-09-21 10:20:00,106.23,106.23,105.0,105.0,82700.0,106.23,106.23,105.0,105.0,82700.0
2007-09-21 10:30:00,105.08,105.55,105.0,105.21,59000.0,105.08,105.55,105.0,105.21,59000.0
2007-09-21 10:40:00,105.27,105.56,104.58,105.25,104400.0,105.27,105.56,104.58,105.25,104400.0
2007-09-21 10:50:00,105.14,105.98,105.1,105.83,46800.0,105.14,105.98,105.1,105.83,46800.0
2007-09-21 11:00:00,105.8,105.88,105.53,105.76,30100.0,105.8,105.88,105.53,105.76,30100.0
2007-09-21 11:10:00,105.75,106.76,105.75,106.22,83900.0,105.75,106.76,105.75,106.22,83900.0
2007-09-21 11:20:00,106.15,106.69,106.04,106.52,28800.0,106.15,106.69,106.04,106.52,28800.0
2007-09-21 11:30:00,106.63,107.9,106.59,107.53,129800.0,106.63,107.9,106.59,107.53,129800.0
2007-09-21 11:40:00,107.63,107.7,106.78,107.06,47100.0,107.63,107.7,106.78,107.06,47100.0
2007-09-21 11:50:00,106.98,107.49,106.98,107.34,46400.0,106.98,107.49,106.98,107.34,46400.0
2007-09-21 12:00:00,107.33,107.7,107.2,107.7,41500.0,107.33,107.7,107.2,107.7,41500.0
2007-09-21 12:10:00,107.71,108.33,107.59,108.04,79000.0,107.71,108.33,107.59,108.04,79000.0
2007-09-21 12:20:00,108.04,109.0,108.02,109.0,102600.0,108.04,109.0,108.02,109.0,102600.0
2007-09-21 12:30:00,109.0,109.54,108.12,108.24,135500.0,109.0,109.54,108.12,108.24,135500.0
2007-09-21 12:40:00,108.23,108.76,107.77,108.5,43400.0,108.23,108.76,107.77,108.5,43400.0
2007-09-21 12:50:00,108.48,108.71,107.31,108.5,120200.0,108.48,108.71,107.31,108.5,120200.0
2007-09-21 13:00:00,108.5,108.69,108.41,108.43,54200.0,108.5,108.69,108.41,108.43,54200.0
2007-09-21 13:10:00,108.41,108.58,108.24,108.45,55000.0,108.41,108.58,108.24,108.45,55000.0
2007-09-21 13:20:00,108.45,109.12,108.4,108.7,46000.0,108.45,109.12,108.4,108.7,46000.0
2007-09-21 13:30:00,108.7,109.82,108.66,109.79,94300.0,108.7,109.82,108.66,109.79,94300.0
2007-09-21 13:40:00,109.82,110.59,109.7,110.28,182700.0,109.82,110.59,109.7,110.28,182700.0
2007-09-21 13:50:00,110.32,110.47,109.38,109.38,139600.0,110.32,110.47,109.38,109.38,139600.0
2007-09-21 14:00:00,109.38,109.71,108.82,109.4,82300.0,109.38,109.71,108.82,109.4,82300.0
2007-09-21 14:10:00,109.41,109.88,109.09,109.4,54400.0,109.41,109.88,109.09,109.4,54400.0
2007-09-21 14:20:00,109.53,109.75,109.26,109.73,30500.0,109.53,109.75,109.26,109.73,30500.0
2007-09-21 14:30:00,109.74,110.15,109.63,109.91,114300.0,109.74,110.15,109.63,109.91,114300.0
2007-09-21 14:40:00,109.95,110.05,109.43,109.8,72700.0,109.95,110.05,109.43,109.8,72700.0
2007-09-21 14:50:00,109.83,110.85,109.69,110.31,117500.0,109.83,110.85,109.69,110.31,117500.0
2007-09-21 15:00:00,110.22,111.4,110.15,110.38,154100.0,110.22,111.4,110.15,110.38,154100.0
2007-09-21 15:10:00,110.36,110.93,110.25,110.93,98600.0,110.36,110.93,110.25,110.93,98600.0
2007-09-21 15:20:00,110.92,111.9,110.87,111.63,141400.0,110.92,111.9,110.87,111.63,141400.0
2007-09-21 15:30:00,111.6,112.4,111.2,112.17,163600.0,111.6,112.4,111.2,112.17,163600.0
2007-09-21 15:40:00,112.1,112.75,111.82,112.0,198300.0,112.1,112.75,111.82,112.0,198300.0
2007-09-21 15:50:00,112.01,112.77,111.72,112.55,307700.0,112.01,112.77,111.72,112.55,307700.0
2007-09-24 09:30:00,113.71,115.71,112.08,112.46,317200.0,113.71,115.71,112.08,112.46,317200.0
2007-09-24 09:40:00,112.46,115.98,112.14,114.08,203300.0,112.46,115.98,112.14,114.08,203300.0
2007-09-24 09:50:00,113.93,114.39,113.47,113.93,82600.0,113.93,114.39,113.47,113.93,82600.0
2007-09-24 10:00:00,113.93,114.85,113.74,113.87,93500.0,113.93,114.85,113.74,113.87,93500.0
2007-09-24 10:10:00,113.87,115.9,113.77,115.56,99100.0,113.87,115.9,113.77,115.56,99100.0
2007-09-24 10:20:00,115.58,117.4,115.53,117.17,201700.0,115.58,117.4,115.53,117.17,201700.0
2007-09-24 10:30:00,117.13,117.46,116.28,117.03,156800.0,117.13,117.46,116.28,117.03,156800.0
2007-09-24 10:40:00,116.88,116.9,116.41,116.44,88900.0,116.88,116.9,116.41,116.44,88900.0
2007-09-24 10:50:00,116.43,117.1,116.41,116.46,74900.0,116.43,117.1,116.41,116.46,74900.0
2007-09-24 11:00:00,116.47,116.65,116.02,116.15,56300.0,116.47,116.65,116.02,116.15,56300.0
2007-09-24 11:10:00,116.02,116.48,115.62,115.68,57400.0,116.02,116.48,115.62,115.68,57400.0
2007-09-24 11:20:00,115.74,116.0,115.0,115.0,84200.0,115.74,116.0,115.0,115.0,84200.0
2007-09-24 11:30:00,114.98,115.08,114.11,114.59,78000.0,114.98,115.08,114.11,114.59,78000.0
2007-09-24 11:40:00,114.63,115.48,114.39,115.34,67600.0,114.63,115.48,114.39,115.34,67600.0
2007-09-24 11:50:00,115.16,115.7,115.15,115.23,36600.0,115.16,115.7,115.15,115.23,36600.0
2007-09-24 12:00:00,115.23,115.65,114.74,114.91,21400.0,115.23,115.65,114.74,114.91,21400.0
2007-09-24 12:10:00,114.91,115.41,114.77,114.8,24100.0,114.91,115.41,114.77,114.8,24100.0
2007-09-24 12:20:00,114.7,114.84,113.5,113.57,74500.0,114.7,114.84,113.5,113.57,74500.0
2007-09-24 12:30:00,113.58,114.2,113.58,113.8,26100.0,113.58,114.2,113.58,113.8,26100.0
2007-09-24 12:40:00,113.84,114.1,113.67,114.04,14000.0,113.84,114.1,113.67,114.04,14000.0
2007-09-24 12:50:00,113.92,113.97,113.03,113.46,51800.0,113.92,113.97,113.03,113.46,51800.0
2007-09-24 13:00:00,113.47,113.57,113.04,113.05,28300.0,113.47,113.57,113.04,113.05,28300.0
2007-09-24 13:10:00,113.08,113.08,112.06,112.29,123300.0,113.08,113.08,112.06,112.29,123300.0
2007-09-24 13:20:00,112.27,112.31,110.59,111.1,130700.0,112.27,112.31,110.59,111.1,130700.0
2007-09-24 13:30:00,111.11,111.43,110.2,111.13,130600.0,111.11,111.43,110.2,111.13,130600.0
2007-09-24 13:40:00,111.0,111.13,110.43,110.65,97200.0,111.0,111.13,110.43,110.65,97200.0
2007-09-24 13:50:00,110.65,111.65,110.61,110.99,40800.0,110.65,111.65,110.61,110.99,40800.0
2007-09-24 14:00:00,110.99,110.99,110.63,110.9,60200.0,110.99,110.99,110.63,110.9,60200.0
2007-09-24 14:10:00,110.86,111.0,110.0,110.14,79100.0,110.86,111.0,110.0,110.14,79100.0
2007-09-24 14:20:00,110.32,110.86,110.16,110.44,47900.0,110.32,110.86,110.16,110.44,47900.0
2007-09-24 14:30:00,110.21,110.5,110.01,110.01,33800.0,110.21,110.5,110.01,110.01,33800.0
2007-09-24 14:40:00,110.0,110.75,110.0,110.7,84800.0,110.0,110.75,110.0,110.7,84800.0
2007-09-24 14:50:00,110.62,110.99,110.26,110.5,38700.0,110.62,110.99,110.26,110.5,38700.0
2007-09-24 15:00:00,110.4,110.6,110.25,110.49,53500.0,110.4,110.6,110.25,110.49,53500.0
2007-09-24 15:10:00,110.46,111.32,110.39,111.13,32100.0,110.46,111.32,110.39,111.13,32100.0
2007-09-24 15:20:00,111.37,112.44,111.36,111.99,74100.0,111.37,112.44,111.36,111.99,74100.0
2007-09-24 15:30:00,111.99,111.99,111.5,111.96,29400.0,111.99,111.99,111.5,111.96,29400.0
2007-09-24 15:40:00,111.95,112.97,111.86,112.81,85600.0,111.95,112.97,111.86,112.81,85600.0
2007-09-24 15:50:00,112.79,112.88,112.41,112.74,91100.0,112.79,112.88,112.41,112.74,91100.0
2007-09-25 09:30:00,111.28,112.8,111.09,112.19,96800.0,111.28,112.8,111.09,112.19,96800.0
2007-09-25 09:40:00,112.07,112.8,111.65,112.4,60300.0,112.07,112.8,111.65,112.4,60300.0
2007-09-25 09:50:00,112.37,113.43,112.19,112.9,89000.0,112.37,113.43,112.19,112.9,89000.0
2007-09-25 10:00:00,112.95,115.0,112.37,114.79,113600.0,112.95,115.0,112.37,114.79,113600.0
2007-09-25 10:10:00,114.75,115.53,114.36,114.51,96600.0,114.75,115.53,114.36,114.51,96600.0
2007-09-25 10:20:00,114.53,115.14,114.51,114.6,53100.0,114.53,115.14,114.51,114.6,53100.0
2007-09-25 10:30:00,114.55,116.0,114.22,115.86,97100.0,114.55,116.0,114.22,115.86,97100.0
2007-09-25 10:40:00,115.78,116.3,115.5,116.21,66200.0,115.78,116.3,115.5,116.21,66200.0
2007-09-25 10:50:00,116.31,116.95,116.02,116.2,71800.0,116.31,116.95,116.02,116.2,71800.0
2007-09-25 11:00:00,116.15,116.95,116.1,116.76,39100.0,116.15,116.95,116.1,116.76,39100.0
2007-09-25 11:10:00,116.84,117.35,116.69,116.77,72600.0,116.84,117.35,116.69,116.77,72600.0
2007-09-25 11:20:00,116.84,116.84,114.7,114.87,123400.0,116.84,116.84,114.7,114.87,123400.0
2007-09-25 11:30:00,114.96,115.56,114.66,114.68,43600.0,114.96,115.56,114.66,114.68,43600.0
2007-09-25 11:40:00,114.79,115.25,114.01,114.58,49200.0,114.79,115.25,114.01,114.58,49200.0
2007-09-25 11:50:00,114.62,114.66,113.5,113.97,43700.0,114.62,114.66,113.5,113.97,43700.0
2007-09-25 12:00:00,113.93,114.68,113.71,114.39,42200.0,113.93,114.68,113.71,114.39,42200.0
2007-09-25 12:10:00,114.38,114.44,113.54,114.2,22400.0,114.38,114.44,113.54,114.2,22400.0
2007-09-25 12:20:00,114.15,114.49,114.15,114.4,17400.0,114.15,114.49,114.15,114.4,17400.0
2007-09-25 12:30:00,114.46,114.61,113.81,113.81,22200.0,114.46,114.61,113.81,113.81,22200.0
2007-09-25 12:40:00,113.78,113.97,113.32,113.37,29600.0,113.78,113.97,113.32,113.37,29600.0
2007-09-25 12:50:00,113.37,113.62,112.9,113.03,50000.0,113.37,113.62,112.9,113.03,50000.0
2007-09-25 13:00:00,113.02,113.41,113.0,113.36,26400.0,113.02,113.41,113.0,113.36,26400.0
2007-09-25 13:10:00,113.36,114.17,113.16,113.95,42600.0,113.36,114.17,113.16,113.95,42600.0
2007-09-25 13:20:00,113.95,114.0,113.28,113.66,27800.0,113.95,114.0,113.28,113.66,27800.0
2007-09-25 13:30:00,113.75,113.75,113.25,113.47,24400.0,113.75,113.75,113.25,113.47,24400.0
2007-09-25 13:40:00,113.47,113.47,112.3,112.55,49800.0,113.47,113.47,112.3,112.55,49800.0
2007-09-25 13:50:00,112.55,112.83,111.93,112.74,50700.0,112.55,112.83,111.93,112.74,50700.0
2007-09-25 14:00:00,112.7,113.41,112.27,112.33,36900.0,112.7,113.41,112.27,112.33,36900.0
2007-09-25 14:10:00,112.33,112.74,112.12,112.38,21400.0,112.33,112.74,112.12,112.38,21400.0
2007-09-25 14:20:00,112.41,112.58,112.07,112.3,33700.0,112.41,112.58,112.07,112.3,33700.0
2007-09-25 14:30:00,112.41,112.7,112.12,112.16,22100.0,112.41,112.7,112.12,112.16,22100.0
2007-09-25 14:40:00,112.15,113.34,112.12,112.66,53900.0,112.15,113.34,112.12,112.66,53900.0
2007-09-25 14:50:00,112.67,113.39,112.58,113.37,63400.0,112.67,113.39,112.58,113.37,63400.0
2007-09-25 15:00:00,113.33,114.0,113.02,113.25,54100.0,113.33,114.0,113.02,113.25,54100.0
2007-09-25 15:10:00,113.2,113.5,112.91,113.49,53500.0,113.2,113.5,112.91,113.49,53500.0
2007-09-25 15:20:00,113.43,113.5,113.13,113.37,20200.0,113.43,113.5,113.13,113.37,20200.0
2007-09-25 15:30:00,113.37,114.39,113.35,114.37,65600.0,113.37,114.39,113.35,114.37,65600.0
2007-09-25 15:40:00,114.37,114.39,113.82,114.04,54500.0,114.37,114.39,113.82,114.04,54500.0
2007-09-25 15:50:00,114.09,114.19,113.31,113.56,86100.0,114.09,114.19,113.31,113.56,86100.0
2007-09-26 09:30:00,115.0,117.0,114.66,115.5,123000.0,115.0,117.0,114.66,115.5,123000.0
2007-09-26 09:40:00,115.5,115.64,114.14,114.3,70200.0,115.5,115.64,114.14,114.3,70200.0
2007-09-26 09:50:00,114.47,114.8,113.55,114.15,56900.0,114.47,114.8,113.55,114.15,56900.0
2007-09-26 10:00:00,114.35,114.7,113.25,113.68,58700.0,114.35,114.7,113.25,113.68,58700.0
2007-09-26 10:10:00,113.45,114.0,113.03,113.79,40400.0,113.45,114.0,113.03,113.79,40400.0
2007-09-26 10:20:00,113.8,114.2,113.66,114.03,17900.0,113.8,114.2,113.66,114.03,17900.0
2007-09-26 10:30:00,114.01,114.03,113.03,113.3,40000.0,114.01,114.03,113.03,113.3,40000.0
2007-09-26 10:40:00,113.25,113.3,112.35,112.7,75900.0,113.25,113.3,112.35,112.7,75900.0
2007-09-26 10:50:00,112.7,113.39,112.5,112.5,99800.0,112.7,113.39,112.5,112.5,99800.0
2007-09-26 11:00:00,112.53,112.76,111.9,112.45,108600.0,112.53,112.76,111.9,112.45,108600.0
2007-09-26 11:10:00,112.47,112.86,111.88,111.88,71500.0,112.47,112.86,111.88,111.88,71500.0
2007-09-26 11:20:00,111.84,112.11,110.5,110.85,107700.0,111.84,112.11,110.5,110.85,107700.0
2007-09-26 11:30:00,110.85,111.1,110.02,111.1,109600.0,110.85,111.1,110.02,111.1,109600.0
2007-09-26 11:40:00,111.1,111.77,111.05,111.77,53500.0,111.1,111.77,111.05,111.77,53500.0
2007-09-26 11:50:00,111.68,111.76,111.06,111.25,23300.0,111.68,111.76,111.06,111.25,23300.0
2007-09-26 12:00:00,111.36,111.82,111.29,111.37,22800.0,111.36,111.82,111.29,111.37,22800.0
2007-09-26 12:10:00,111.46,112.71,111.46,112.71,42900.0,111.46,112.71,111.46,112.71,42900.0
2007-09-26 12:20:00,112.75,112.83,111.87,111.91,28500.0,112.75,112.83,111.87,111.91,28500.0
2007-09-26 12:30:00,111.92,112.28,111.92,112.28,17500.0,111.92,112.28,111.92,112.28,17500.0
2007-09-26 12:40:00,112.0,112.2,111.59,111.98,22600.0,112.0,112.2,111.59,111.98,22600.0
2007-09-26 12:50:00,111.98,112.19,111.92,112.02,8500.0,111.98,112.19,111.92,112.02,8500.0
2007-09-26 13:00:00,112.02,112.7,112.01,112.49,23100.0,112.02,112.7,112.01,112.49,23100.0
2007-09-26 13:10:00,112.49,112.7,112.26,112.56,10600.0,112.49,112.7,112.26,112.56,10600.0
2007-09-26 13:20:00,112.49,112.8,112.37,112.54,15400.0,112.49,112.8,112.37,112.54,15400.0
2007-09-26 13:30:00,112.55,112.79,111.76,112.19,30300.0,112.55,112.79,111.76,112.19,30300.0
2007-09-26 13:40:00,112.18,112.27,111.82,112.12,10200.0,112.18,112.27,111.82,112.12,10200.0
2007-09-26 13:50:00,112.16,112.23,111.08,111.29,26100.0,112.16,112.23,111.08,111.29,26100.0
2007-09-26 14:00:00,111.44,111.66,111.05,111.1,43700.0,111.44,111.66,111.05,111.1,43700.0
2007-09-26 14:10:00,111.1,111.79,110.76,111.79,45800.0,111.1,111.79,110.76,111.79,45800.0
2007-09-26 14:20:00,111.75,112.28,111.75,112.15,23000.0,111.75,112.28,111.75,112.15,23000.0
2007-09-26 14:30:00,112.15,112.24,112.0,112.12,28300.0,112.15,112.24,112.0,112.12,28300.0
2007-09-26 14:40:00,112.08,113.33,112.04,113.11,46900.0,112.08,113.33,112.04,113.11,46900.0
2007-09-26 14:50:00,113.15,114.19,112.86,113.88,70700.0,113.15,114.19,112.86,113.88,70700.0
2007-09-26 15:00:00,113.88,114.37,113.43,114.3,44000.0,113.88,114.37,113.43,114.3,44000.0
2007-09-26 15:10:00,114.35,114.98,114.28,114.57,41300.0,114.35,114.98,114.28,114.57,41300.0
2007-09-26 15:20:00,114.64,115.58,114.64,115.22,90100.0,114.64,115.58,114.64,115.22,90100.0
2007-09-26 15:30:00,115.35,115.37,114.12,114.9,50600.0,115.35,115.37,114.12,114.9,50600.0
2007-09-26 15:40:00,114.83,114.89,114.09,114.55,59800.0,114.83,114.89,114.09,114.55,59800.0
2007-09-26 15:50:00,114.57,115.0,113.91,114.35,78900.0,114.57,115.0,113.91,114.35,78900.0
2007-09-27 09:30:00,115.52,115.71,114.0,114.92,70900.0,115.52,115.71,114.0,114.92,70900.0
2007-09-27 09:40:00,114.92,115.54,113.0,113.0,82900.0,114.92,115.54,113.0,113.0,82900.0
2007-09-27 09:50:00,113.02,114.16,112.64,113.59,54400.0,113.02,114.16,112.64,113.59,54400.0
2007-09-27 10:00:00,113.58,114.18,112.86,112.93,58100.0,113.58,114.18,112.86,112.93,58100.0
2007-09-27 10:10:00,112.94,113.0,111.75,112.86,81200.0,112.94,113.0,111.75,112.86,81200.0
2007-09-27 10:20:00,112.8,113.44,112.14,112.8,46200.0,112.8,113.44,112.14,112.8,46200.0
2007-09-27 10:30:00,112.78,114.38,112.78,114.15,57800.0,112.78,114.38,112.78,114.15,57800.0
2007-09-27 10:40:00,114.15,115.16,114.0,114.44,78500.0,114.15,115.16,114.0,114.44,78500.0
2007-09-27 10:50:00,114.44,116.69,114.35,116.59,110100.0,114.44,116.69,114.35,116.59,110100.0
2007-09-27 11:00:00,116.54,118.5,115.93,118.45,264700.0,116.54,118.5,115.93,118.45,264700.0
2007-09-27 11:10:00,118.28,119.98,118.07,118.57,443700.0,118.28,119.98,118.07,118.57,443700.0
2007-09-27 11:20:00,118.57,119.14,117.35,117.72,212400.0,118.57,119.14,117.35,117.72,212400.0
2007-09-27 11:30:00,117.71,118.9,117.42,118.64,139100.0,117.71,118.9,117.42,118.64,139100.0
2007-09-27 11:40:00,118.54,118.94,118.05,118.06,42700.0,118.54,118.94,118.05,118.06,42700.0
2007-09-27 11:50:00,118.05,118.39,117.76,118.08,58000.0,118.05,118.39,117.76,118.08,58000.0
2007-09-27 12:00:00,118.02,120.99,118.0,120.26,294100.0,118.02,120.99,118.0,120.26,294100.0
2007-09-27 12:10:00,120.4,121.49,119.9,120.69,173700.0,120.4,121.49,119.9,120.69,173700.0
2007-09-27 12:20:00,120.78,120.88,119.22,119.53,76600.0,120.78,120.88,119.22,119.53,76600.0
2007-09-27 12:30:00,119.51,120.73,119.51,120.3,48600.0,119.51,120.73,119.51,120.3,48600.0
2007-09-27 12:40:00,120.25,120.69,118.74,118.74,85400.0,120.25,120.69,118.74,118.74,85400.0
2007-09-27 12:50:00,118.88,119.63,118.2,118.52,87100.0,118.88,119.63,118.2,118.52,87100.0
2007-09-27 13:00:00,118.65,118.8,117.5,118.79,108100.0,118.65,118.8,117.5,118.79,108100.0
2007-09-27 13:10:00,118.79,119.7,118.5,119.12,45000.0,118.79,119.7,118.5,119.12,45000.0
2007-09-27 13:20:00,119.11,119.65,118.92,119.08,51600.0,119.11,119.65,118.92,119.08,51600.0
2007-09-27 13:30:00,119.01,119.67,118.98,119.01,18300.0,119.01,119.67,118.98,119.01,18300.0
2007-09-27 13:40:00,119.19,119.36,118.08,118.39,60100.0,119.19,119.36,118.08,118.39,60100.0
2007-09-27 13:50:00,118.27,118.59,117.76,118.07,50600.0,118.27,118.59,117.76,118.07,50600.0
2007-09-27 14:00:00,117.87,118.5,117.86,118.17,68100.0,117.87,118.5,117.86,118.17,68100.0
2007-09-27 14:10:00,118.18,119.63,118.13,119.3,91600.0,118.18,119.63,118.13,119.3,91600.0
2007-09-27 14:20:00,119.31,120.4,119.04,119.22,85700.0,119.31,120.4,119.04,119.22,85700.0
2007-09-27 14:30:00,119.24,119.45,117.45,117.45,63100.0,119.24,119.45,117.45,117.45,63100.0
2007-09-27 14:40:00,117.46,117.46,114.35,115.71,334900.0,117.46,117.46,114.35,115.71,334900.0
2007-09-27 14:50:00,115.69,116.41,114.66,115.32,95400.0,115.69,116.41,114.66,115.32,95400.0
2007-09-27 15:00:00,115.32,115.58,112.63,113.85,236100.0,115.32,115.58,112.63,113.85,236100.0
2007-09-27 15:10:00,113.85,114.23,112.54,112.65,163800.0,113.85,114.23,112.54,112.65,163800.0
2007-09-27 15:20:00,112.81,113.6,112.0,113.12,217900.0,112.81,113.6,112.0,113.12,217900.0
2007-09-27 15:30:00,113.05,113.22,111.28,111.47,246400.0,113.05,113.22,111.28,111.47,246400.0
2007-09-27 15:40:00,111.47,111.76,108.45,110.09,557400.0,111.47,111.76,108.45,110.09,557400.0
2007-09-27 15:50:00,110.1,110.78,109.86,110.04,320300.0,110.1,110.78,109.86,110.04,320300.0
2007-09-28 09:30:00,115.08,116.35,112.62,114.0,506800.0,115.08,116.35,112.62,114.0,506800.0
2007-09-28 09:40:00,114.06,114.38,113.5,113.8,177700.0,114.06,114.38,113.5,113.8,177700.0
2007-09-28 09:50:00,113.71,115.59,113.56,114.18,186100.0,113.71,115.59,113.56,114.18,186100.0
2007-09-28 10:00:00,114.46,115.05,113.13,113.73,131000.0,114.46,115.05,113.13,113.73,131000.0
2007-09-28 10:10:00,113.49,114.2,112.67,112.71,101200.0,113.49,114.2,112.67,112.71,101200.0
2007-09-28 10:20:00,112.8,112.8,110.59,110.65,237700.0,112.8,112.8,110.59,110.65,237700.0
2007-09-28 10:30:00,110.62,112.26,109.66,111.79,243600.0,110.62,112.26,109.66,111.79,243600.0
2007-09-28 10:40:00,111.79,112.43,111.24,112.22,70500.0,111.79,112.43,111.24,112.22,70500.0
2007-09-28 10:50:00,112.2,113.85,111.88,113.67,163800.0,112.2,113.85,111.88,113.67,163800.0
2007-09-28 11:00:00,113.68,114.0,113.49,113.85,111900.0,113.68,114.0,113.49,113.85,111900.0
2007-09-28 11:10:00,113.7,113.76,112.76,113.19,68000.0,113.7,113.76,112.76,113.19,68000.0
2007-09-28 11:20:00,113.18,114.75,113.05,113.55,94400.0,113.18,114.75,113.05,113.55,94400.0
2007-09-28 11:30:00,113.63,113.9,113.4,113.6,41100.0,113.63,113.9,113.4,113.6,41100.0
2007-09-28 11:40:00,113.56,114.8,113.55,114.73,80800.0,113.56,114.8,113.55,114.73,80800.0
2007-09-28 11:50:00,114.66,114.91,114.15,114.35,85800.0,114.66,114.91,114.15,114.35,85800.0
2007-09-28 12:00:00,114.39,115.0,114.2,114.92,78600.0,114.39,115.0,114.2,114.92,78600.0
2007-09-28 12:10:00,114.84,114.88,113.73,114.0,67400.0,114.84,114.88,113.73,114.0,67400.0
2007-09-28 12:20:00,114.02,114.44,113.9,114.4,26600.0,114.02,114.44,113.9,114.4,26600.0
2007-09-28 12:30:00,114.44,115.58,114.33,115.49,94700.0,114.44,115.58,114.33,115.49,94700.0
2007-09-28 12:40:00,115.58,116.88,115.49,115.98,294000.0,115.58,116.88,115.49,115.98,294000.0
2007-09-28 12:50:00,116.0,116.84,115.98,116.46,79300.0,116.0,116.84,115.98,116.46,79300.0
2007-09-28 13:00:00,116.51,117.13,116.4,116.75,169700.0,116.51,117.13,116.4,116.75,169700.0
2007-09-28 13:10:00,116.78,117.33,116.6,117.25,114500.0,116.78,117.33,116.6,117.25,114500.0
2007-09-28 13:20:00,117.2,117.89,117.0,117.51,169400.0,117.2,117.89,117.0,117.51,169400.0
2007-09-28 13:30:00,117.59,118.49,117.5,118.19,159100.0,117.59,118.49,117.5,118.19,159100.0
2007-09-28 13:40:00,118.12,119.51,117.03,117.04,301600.0,118.12,119.51,117.03,117.04,301600.0
2007-09-28 13:50:00,117.16,118.42,116.68,118.05,138100.0,117.16,118.42,116.68,118.05,138100.0
2007-09-28 14:00:00,117.98,118.91,117.64,117.79,93300.0,117.98,118.91,117.64,117.79,93300.0
2007-09-28 14:10:00,117.85,118.04,117.42,117.42,61900.0,117.85,118.04,117.42,117.42,61900.0
2007-09-28 14:20:00,117.55,117.93,116.57,117.35,88800.0,117.55,117.93,116.57,117.35,88800.0
2007-09-28 14:30:00,117.38,117.5,116.42,117.3,154200.0,117.38,117.5,116.42,117.3,154200.0
2007-09-28 14:40:00,117.31,117.31,116.82,116.92,47400.0,117.31,117.31,116.82,116.92,47400.0
2007-09-28 14:50:00,116.93,117.16,116.62,116.76,70800.0,116.93,117.16,116.62,116.76,70800.0
2007-09-28 15:00:00,116.79,117.25,116.4,117.0,77500.0,116.79,117.25,116.4,117.0,77500.0
2007-09-28 15:10:00,116.98,116.98,115.6,115.96,125100.0,116.98,116.98,115.6,115.96,125100.0
2007-09-28 15:20:00,115.95,116.44,115.75,116.05,124500.0,115.95,116.44,115.75,116.05,124500.0
2007-09-28 15:30:00,116.06,116.6,116.0,116.43,148400.0,116.06,116.6,116.0,116.43,148400.0
2007-09-28 15:40:00,116.48,117.28,116.3,116.95,119000.0,116.48,117.28,116.3,116.95,119000.0
2007-09-28 15:50:00,117.0,118.18,116.96,117.47,216600.0,117.0,118.18,116.96,117.47,216600.0
2007-10-01 09:30:00,119.86,123.67,119.09,123.29,543700.0,119.86,123.67,119.09,123.29,543700.0
2007-10-01 09:40:00,123.2,124.74,123.0,123.83,359700.0,123.2,124.74,123.0,123.83,359700.0
2007-10-01 09:50:00,123.82,124.5,122.51,124.35,212400.0,123.82,124.5,122.51,124.35,212400.0
2007-10-01 10:00:00,124.28,125.2,122.83,125.18,230900.0,124.28,125.2,122.83,125.18,230900.0
2007-10-01 10:10:00,125.1,125.19,123.28,123.9,113000.0,125.1,125.19,123.28,123.9,113000.0
2007-10-01 10:20:00,123.69,124.28,123.51,123.62,53900.0,123.69,124.28,123.51,123.62,53900.0
2007-10-01 10:30:00,123.55,124.75,123.34,123.83,86100.0,123.55,124.75,123.34,123.83,86100.0
2007-10-01 10:40:00,123.83,124.4,123.51,123.63,46800.0,123.83,124.4,123.51,123.63,46800.0
2007-10-01 10:50:00,123.74,123.88,122.8,122.8,105000.0,123.74,123.88,122.8,122.8,105000.0
2007-10-01 11:00:00,122.86,123.88,122.72,123.8,82000.0,122.86,123.88,122.72,123.8,82000.0
2007-10-01 11:10:00,123.83,125.57,123.8,125.19,209000.0,123.83,125.57,123.8,125.19,209000.0
2007-10-01 11:20:00,125.19,125.66,124.5,125.03,116400.0,125.19,125.66,124.5,125.03,116400.0
2007-10-01 11:30:00,125.04,126.35,125.0,125.83,179800.0,125.04,126.35,125.0,125.83,179800.0
2007-10-01 11:40:00,125.99,126.35,125.81,126.18,74200.0,125.99,126.35,125.81,126.18,74200.0
2007-10-01 11:50:00,126.24,126.75,126.12,126.52,105000.0,126.24,126.75,126.12,126.52,105000.0
2007-10-01 12:00:00,126.59,127.61,126.3,126.72,147400.0,126.59,127.61,126.3,126.72,147400.0
2007-10-01 12:10:00,126.74,127.17,126.62,126.97,52100.0,126.74,127.17,126.62,126.97,52100.0
2007-10-01 12:20:00,126.88,127.5,126.75,126.82,51700.0,126.88,127.5,126.75,126.82,51700.0
2007-10-01 12:30:00,126.94,126.94,125.8,126.11,89700.0,126.94,126.94,125.8,126.11,89700.0
2007-10-01 12:40:00,126.13,126.78,125.86,126.06,55600.0,126.13,126.78,125.86,126.06,55600.0
2007-10-01 12:50:00,126.2,126.61,126.02,126.23,29900.0,126.2,126.61,126.02,126.23,29900.0
2007-10-01 13:00:00,126.23,126.71,126.13,126.63,30200.0,126.23,126.71,126.13,126.63,30200.0
2007-10-01 13:10:00,126.6,127.44,126.38,127.11,59600.0,126.6,127.44,126.38,127.11,59600.0
2007-10-01 13:20:00,127.13,127.49,126.63,127.4,45400.0,127.13,127.49,126.63,127.4,45400.0
2007-10-01 13:30:00,127.39,127.7,127.0,127.67,66500.0,127.39,127.7,127.0,127.67,66500.0
2007-10-01 13:40:00,127.59,127.85,127.35,127.55,80500.0,127.59,127.85,127.35,127.55,80500.0
2007-10-01 13:50:00,127.59,127.74,125.08,125.15,189800.0,127.59,127.74,125.08,125.15,189800.0
2007-10-01 14:00:00,125.16,126.52,125.16,126.13,97800.0,125.16,126.52,125.16,126.13,97800.0
2007-10-01 14:10:00,126.12,126.23,124.72,124.99,108100.0,126.12,126.23,124.72,124.99,108100.0
2007-10-01 14:20:00,125.01,125.71,124.91,125.4,59700.0,125.01,125.71,124.91,125.4,59700.0
2007-10-01 14:30:00,125.32,126.38,125.3,125.71,65200.0,125.32,126.38,125.3,125.71,65200.0
2007-10-01 14:40:00,125.71,126.96,125.64,126.36,41400.0,125.71,126.96,125.64,126.36,41400.0
2007-10-01 14:50:00,126.36,127.2,126.36,127.07,70200.0,126.36,127.2,126.36,127.07,70200.0
2007-10-01 15:00:00,127.08,127.98,126.9,127.24,161700.0,127.08,127.98,126.9,127.24,161700.0
2007-10-01 15:10:00,127.23,127.25,126.63,126.99,61200.0,127.23,127.25,126.63,126.99,61200.0
2007-10-01 15:20:00,127.0,127.6,126.84,127.26,87600.0,127.0,127.6,126.84,127.26,87600.0
2007-10-01 15:30:00,127.26,127.3,126.2,126.76,121800.0,127.26,127.3,126.2,126.76,121800.0
2007-10-01 15:40:00,126.66,127.47,126.61,127.08,112400.0,126.66,127.47,126.61,127.08,112400.0
2007-10-01 15:50:00,127.08,127.21,126.65,127.07,210700.0,127.08,127.21,126.65,127.07,210700.0
2007-10-02 09:30:00,129.53,131.08,127.73,129.0,334200.0,129.53,131.08,127.73,129.0,334200.0
2007-10-02 09:40:00,128.9,129.75,128.2,129.31,169000.0,128.9,129.75,128.2,129.31,169000.0
2007-10-02 09:50:00,129.17,129.64,128.54,129.1,89300.0,129.17,129.64,128.54,129.1,89300.0
2007-10-02 10:00:00,129.01,131.89,128.61,131.47,207200.0,129.01,131.89,128.61,131.47,207200.0
2007-10-02 10:10:00,131.38,132.55,131.02,131.58,188500.0,131.38,132.55,131.02,131.58,188500.0
2007-10-02 10:20:00,131.58,131.67,129.73,130.77,139600.0,131.58,131.67,129.73,130.77,139600.0
2007-10-02 10:30:00,130.77,130.89,129.75,130.28,99900.0,130.77,130.89,129.75,130.28,99900.0
2007-10-02 10:40:00,130.15,130.56,129.8,130.4,46000.0,130.15,130.56,129.8,130.4,46000.0
2007-10-02 10:50:00,130.3,131.39,130.02,131.18,57900.0,130.3,131.39,130.02,131.18,57900.0
2007-10-02 11:00:00,131.07,131.18,128.8,128.99,124900.0,131.07,131.18,128.8,128.99,124900.0
2007-10-02 11:10:00,128.87,130.0,128.85,128.93,51200.0,128.87,130.0,128.85,128.93,51200.0
2007-10-02 11:20:00,129.04,130.86,128.9,130.68,81900.0,129.04,130.86,128.9,130.68,81900.0
2007-10-02 11:30:00,130.66,130.66,130.05,130.2,44400.0,130.66,130.66,130.05,130.2,44400.0
2007-10-02 11:40:00,130.11,130.46,128.88,129.26,115000.0,130.11,130.46,128.88,129.26,115000.0
2007-10-02 11:50:00,129.28,130.29,128.55,129.83,84900.0,129.28,130.29,128.55,129.83,84900.0
2007-10-02 12:00:00,129.8,129.8,129.0,129.18,26500.0,129.8,129.8,129.0,129.18,26500.0
2007-10-02 12:10:00,129.24,129.65,129.19,129.64,23200.0,129.24,129.65,129.19,129.64,23200.0
2007-10-02 12:20:00,129.64,130.1,129.56,130.07,41800.0,129.64,130.1,129.56,130.07,41800.0
2007-10-02 12:30:00,129.96,129.99,129.25,129.91,31200.0,129.96,129.99,129.25,129.91,31200.0
2007-10-02 12:40:00,129.81,130.25,129.29,130.23,40300.0,129.81,130.25,129.29,130.23,40300.0
2007-10-02 12:50:00,130.25,130.65,130.0,130.43,38500.0,130.25,130.65,130.0,130.43,38500.0
2007-10-02 13:00:00,130.44,130.44,129.41,129.41,66700.0,130.44,130.44,129.41,129.41,66700.0
2007-10-02 13:10:00,129.4,129.92,129.0,129.31,37800.0,129.4,129.92,129.0,129.31,37800.0
2007-10-02 13:20:00,129.33,129.51,128.5,128.68,181500.0,129.33,129.51,128.5,128.68,181500.0
2007-10-02 13:30:00,128.52,128.98,128.01,128.25,109700.0,128.52,128.98,128.01,128.25,109700.0
2007-10-02 13:40:00,128.21,128.99,128.0,128.63,88900.0,128.21,128.99,128.0,128.63,88900.0
2007-10-02 13:50:00,128.57,129.24,128.37,129.03,56400.0,128.57,129.24,128.37,129.03,56400.0
2007-10-02 14:00:00,129.15,129.18,128.47,128.59,41500.0,129.15,129.18,128.47,128.59,41500.0
2007-10-02 14:10:00,128.74,129.41,128.56,129.41,48800.0,128.74,129.41,128.56,129.41,48800.0
2007-10-02 14:20:00,129.39,130.25,129.2,129.73,122300.0,129.39,130.25,129.2,129.73,122300.0
2007-10-02 14:30:00,129.78,129.95,129.47,129.74,41500.0,129.78,129.95,129.47,129.74,41500.0
2007-10-02 14:40:00,129.77,131.4,129.77,131.0,101500.0,129.77,131.4,129.77,131.0,101500.0
2007-10-02 14:50:00,130.93,130.99,130.25,130.5,37300.0,130.93,130.99,130.25,130.5,37300.0
2007-10-02 15:00:00,130.57,131.0,129.8,129.8,67100.0,130.57,131.0,129.8,129.8,67100.0
2007-10-02 15:10:00,129.84,130.21,129.43,129.82,52900.0,129.84,130.21,129.43,129.82,52900.0
2007-10-02 15:20:00,129.83,129.95,129.68,129.92,36500.0,129.83,129.95,129.68,129.92,36500.0
2007-10-02 15:30:00,129.86,130.64,129.6,130.38,79300.0,129.86,130.64,129.6,130.38,79300.0
2007-10-02 15:40:00,130.34,131.18,130.3,131.1,108000.0,130.34,131.18,130.3,131.1,108000.0
2007-10-02 15:50:00,131.1,131.59,130.74,131.53,135700.0,131.1,131.59,130.74,131.53,135700.0
2007-10-03 09:30:00,129.49,129.49,128.02,128.58,161100.0,129.49,129.49,128.02,128.58,161100.0
2007-10-03 09:40:00,128.5,128.98,127.53,128.73,147600.0,128.5,128.98,127.53,128.73,147600.0
2007-10-03 09:50:00,128.71,130.72,128.5,129.37,135200.0,128.71,130.72,128.5,129.37,135200.0
2007-10-03 10:00:00,129.46,129.86,129.04,129.48,57300.0,129.46,129.86,129.04,129.48,57300.0
2007-10-03 10:10:00,129.48,129.57,127.87,128.62,92500.0,129.48,129.57,127.87,128.62,92500.0
2007-10-03 10:20:00,128.62,129.1,128.45,129.0,76200.0,128.62,129.1,128.45,129.0,76200.0
2007-10-03 10:30:00,129.0,129.1,128.55,128.76,58100.0,129.0,129.1,128.55,128.76,58100.0
2007-10-03 10:40:00,128.75,129.23,128.11,128.31,54900.0,128.75,129.23,128.11,128.31,54900.0
2007-10-03 10:50:00,128.31,129.2,128.31,129.2,23300.0,128.31,129.2,128.31,129.2,23300.0
2007-10-03 11:00:00,129.2,129.99,129.12,129.5,59100.0,129.2,129.99,129.12,129.5,59100.0
2007-10-03 11:10:00,129.5,130.15,129.49,130.15,34600.0,129.5,130.15,129.49,130.15,34600.0
2007-10-03 11:20:00,130.13,130.4,129.18,129.51,62000.0,130.13,130.4,129.18,129.51,62000.0
2007-10-03 11:30:00,129.35,130.3,129.35,130.16,24700.0,129.35,130.3,129.35,130.16,24700.0
2007-10-03 11:40:00,130.14,130.35,129.7,130.06,37100.0,130.14,130.35,129.7,130.06,37100.0
2007-10-03 11:50:00,130.11,131.15,129.71,131.14,98700.0,130.11,131.15,129.71,131.14,98700.0
2007-10-03 12:00:00,131.12,131.8,130.4,130.94,150000.0,131.12,131.8,130.4,130.94,150000.0
2007-10-03 12:10:00,130.97,131.2,130.4,130.84,28800.0,130.97,131.2,130.4,130.84,28800.0
2007-10-03 12:20:00,130.84,130.95,130.22,130.3,24300.0,130.84,130.95,130.22,130.3,24300.0
2007-10-03 12:30:00,130.22,130.45,129.83,130.3,34600.0,130.22,130.45,129.83,130.3,34600.0
2007-10-03 12:40:00,130.2,130.58,130.1,130.45,12400.0,130.2,130.58,130.1,130.45,12400.0
2007-10-03 12:50:00,130.45,130.91,130.28,130.64,35600.0,130.45,130.91,130.28,130.64,35600.0
2007-10-03 13:00:00,130.69,130.69,130.01,130.09,21000.0,130.69,130.69,130.01,130.09,21000.0
2007-10-03 13:10:00,130.02,130.08,129.31,129.59,50100.0,130.02,130.08,129.31,129.59,50100.0
2007-10-03 13:20:00,129.45,129.6,129.0,129.46,27900.0,129.45,129.6,129.0,129.46,27900.0
2007-10-03 13:30:00,129.42,129.57,129.16,129.29,19300.0,129.42,129.57,129.16,129.29,19300.0
2007-10-03 13:40:00,129.19,129.28,128.52,129.14,82300.0,129.19,129.28,128.52,129.14,82300.0
2007-10-03 13:50:00,129.14,129.44,128.25,128.51,54500.0,129.14,129.44,128.25,128.51,54500.0
2007-10-03 14:00:00,128.55,128.65,127.05,127.84,148000.0,128.55,128.65,127.05,127.84,148000.0
2007-10-03 14:10:00,127.84,127.85,126.5,127.13,223400.0,127.84,127.85,126.5,127.13,223400.0
2007-10-03 14:20:00,127.16,128.77,127.04,127.7,77200.0,127.16,128.77,127.04,127.7,77200.0
2007-10-03 14:30:00,127.55,127.68,126.2,126.91,112800.0,127.55,127.68,126.2,126.91,112800.0
2007-10-03 14:40:00,126.74,126.94,125.21,125.62,119000.0,126.74,126.94,125.21,125.62,119000.0
2007-10-03 14:50:00,125.62,126.48,124.36,126.15,198900.0,125.62,126.48,124.36,126.15,198900.0
2007-10-03 15:00:00,126.15,127.97,126.05,127.1,128300.0,126.15,127.97,126.05,127.1,128300.0
2007-10-03 15:10:00,127.02,128.35,126.71,127.38,88300.0,127.02,128.35,126.71,127.38,88300.0
2007-10-03 15:20:00,127.38,127.72,126.61,127.2,49200.0,127.38,127.72,126.61,127.2,49200.0
2007-10-03 15:30:00,127.19,128.0,126.97,128.0,63600.0,127.19,128.0,126.97,128.0,63600.0
2007-10-03 15:40:00,127.97,128.1,126.51,127.49,207400.0,127.97,128.1,126.51,127.49,207400.0
2007-10-03 15:50:00,127.49,128.0,127.1,127.64,145500.0,127.49,128.0,127.1,127.64,145500.0
2007-10-04 09:30:00,128.29,129.35,128.03,128.74,109300.0,128.29,129.35,128.03,128.74,109300.0
2007-10-04 09:40:00,128.87,128.96,126.01,126.34,115600.0,128.87,128.96,126.01,126.34,115600.0
2007-10-04 09:50:00,126.35,127.06,125.3,126.48,127800.0,126.35,127.06,125.3,126.48,127800.0
2007-10-04 10:00:00,126.48,126.61,125.64,126.49,99500.0,126.48,126.61,125.64,126.49,99500.0
2007-10-04 10:10:00,126.4,128.05,126.37,127.23,84000.0,126.4,128.05,126.37,127.23,84000.0
2007-10-04 10:20:00,127.21,127.48,126.0,126.3,56800.0,127.21,127.48,126.0,126.3,56800.0
2007-10-04 10:30:00,126.32,127.65,126.2,127.5,46500.0,126.32,127.65,126.2,127.5,46500.0
2007-10-04 10:40:00,127.6,129.25,127.31,129.25,70500.0,127.6,129.25,127.31,129.25,70500.0
2007-10-04 10:50:00,129.1,130.43,128.82,129.32,158700.0,129.1,130.43,128.82,129.32,158700.0
2007-10-04 11:00:00,129.33,129.47,128.69,128.9,58600.0,129.33,129.47,128.69,128.9,58600.0
2007-10-04 11:10:00,129.02,129.6,128.81,129.52,35200.0,129.02,129.6,128.81,129.52,35200.0
2007-10-04 11:20:00,129.56,129.8,129.07,129.36,17600.0,129.56,129.8,129.07,129.36,17600.0
2007-10-04 11:30:00,129.2,130.15,129.05,129.9,56600.0,129.2,130.15,129.05,129.9,56600.0
2007-10-04 11:40:00,129.92,130.0,129.09,129.17,34100.0,129.92,130.0,129.09,129.17,34100.0
2007-10-04 11:50:00,129.26,129.38,129.11,129.15,9300.0,129.26,129.38,129.11,129.15,9300.0
2007-10-04 12:00:00,129.24,129.24,128.5,128.92,35900.0,129.24,129.24,128.5,128.92,35900.0
2007-10-04 12:10:00,128.95,129.3,128.64,129.1,28700.0,128.95,129.3,128.64,129.1,28700.0
2007-10-04 12:20:00,129.12,129.22,128.64,128.71,13500.0,129.12,129.22,128.64,128.71,13500.0
2007-10-04 12:30:00,128.78,129.3,128.72,129.18,18400.0,128.78,129.3,128.72,129.18,18400.0
2007-10-04 12:40:00,129.16,129.79,129.07,129.75,32100.0,129.16,129.79,129.07,129.75,32100.0
2007-10-04 12:50:00,129.71,129.8,129.05,129.4,25300.0,129.71,129.8,129.05,129.4,25300.0
2007-10-04 13:00:00,129.5,129.5,127.5,127.58,69500.0,129.5,129.5,127.5,127.58,69500.0
2007-10-04 13:10:00,127.49,128.57,127.14,127.97,40700.0,127.49,128.57,127.14,127.97,40700.0
2007-10-04 13:20:00,128.08,128.13,127.54,128.1,29500.0,128.08,128.13,127.54,128.1,29500.0
2007-10-04 13:30:00,128.21,128.58,128.16,128.32,18300.0,128.21,128.58,128.16,128.32,18300.0
2007-10-04 13:40:00,128.42,128.45,127.62,127.9,21700.0,128.42,128.45,127.62,127.9,21700.0
2007-10-04 13:50:00,127.93,128.0,127.25,127.47,36200.0,127.93,128.0,127.25,127.47,36200.0
2007-10-04 14:00:00,127.42,128.38,127.35,127.88,26900.0,127.42,128.38,127.35,127.88,26900.0
2007-10-04 14:10:00,127.83,127.83,126.53,126.67,42400.0,127.83,127.83,126.53,126.67,42400.0
2007-10-04 14:20:00,126.76,127.48,126.53,127.12,27700.0,126.76,127.48,126.53,127.12,27700.0
2007-10-04 14:30:00,127.07,127.36,126.74,126.98,38900.0,127.07,127.36,126.74,126.98,38900.0
2007-10-04 14:40:00,126.98,128.41,126.95,128.0,50000.0,126.98,128.41,126.95,128.0,50000.0
2007-10-04 14:50:00,128.03,128.78,128.0,128.21,38500.0,128.03,128.78,128.0,128.21,38500.0
2007-10-04 15:00:00,128.16,128.47,127.85,128.36,22200.0,128.16,128.47,127.85,128.36,22200.0
2007-10-04 15:10:00,128.31,128.8,128.25,128.65,29300.0,128.31,128.8,128.25,128.65,29300.0
2007-10-04 15:20:00,128.66,129.79,128.65,129.25,80600.0,128.66,129.79,128.65,129.25,80600.0
2007-10-04 15:30:00,129.45,131.0,129.2,130.5,128200.0,129.45,131.0,129.2,130.5,128200.0
2007-10-04 15:40:00,130.61,131.65,130.2,131.1,93100.0,130.61,131.65,130.2,131.1,93100.0
2007-10-04 15:50:00,131.1,131.84,130.4,131.84,138500.0,131.1,131.84,130.4,131.84,138500.0
2007-10-05 09:30:00,135.28,138.78,134.84,136.8,302000.0,135.28,138.78,134.84,136.8,302000.0
2007-10-05 09:40:00,136.82,137.75,136.04,136.95,191200.0,136.82,137.75,136.04,136.95,191200.0
2007-10-05 09:50:00,136.89,137.39,135.75,137.1,101600.0,136.89,137.39,135.75,137.1,101600.0
2007-10-05 10:00:00,137.1,137.44,136.45,137.34,69500.0,137.1,137.44,136.45,137.34,69500.0
2007-10-05 10:10:00,137.22,138.34,137.02,137.36,103600.0,137.22,138.34,137.02,137.36,103600.0
2007-10-05 10:20:00,137.36,137.36,135.5,135.72,113400.0,137.36,137.36,135.5,135.72,113400.0
2007-10-05 10:30:00,135.78,136.97,135.51,136.02,127100.0,135.78,136.97,135.51,136.02,127100.0
2007-10-05 10:40:00,136.01,136.16,135.17,135.53,90700.0,136.01,136.16,135.17,135.53,90700.0
2007-10-05 10:50:00,135.67,135.97,134.5,135.5,127600.0,135.67,135.97,134.5,135.5,127600.0
2007-10-05 11:00:00,135.19,136.29,135.19,135.45,47300.0,135.19,136.29,135.19,135.45,47300.0
2007-10-05 11:10:00,135.59,135.86,135.29,135.79,47400.0,135.59,135.86,135.29,135.79,47400.0
2007-10-05 11:20:00,135.64,136.18,135.54,135.82,59000.0,135.64,136.18,135.54,135.82,59000.0
2007-10-05 11:30:00,135.71,136.14,135.67,135.76,36000.0,135.71,136.14,135.67,135.76,36000.0
2007-10-05 11:40:00,135.82,137.3,135.55,137.0,63800.0,135.82,137.3,135.55,137.0,63800.0
2007-10-05 11:50:00,136.81,137.5,136.55,137.2,36400.0,136.81,137.5,136.55,137.2,36400.0
2007-10-05 12:00:00,137.36,137.36,136.1,136.52,28200.0,137.36,137.36,136.1,136.52,28200.0
2007-10-05 12:10:00,136.65,137.17,136.03,136.9,31100.0,136.65,137.17,136.03,136.9,31100.0
2007-10-05 12:20:00,136.9,137.61,136.9,137.23,30500.0,136.9,137.61,136.9,137.23,30500.0
2007-10-05 12:30:00,137.17,137.18,136.5,136.69,35400.0,137.17,137.18,136.5,136.69,35400.0
2007-10-05 12:40:00,136.79,137.05,136.6,136.67,20300.0,136.79,137.05,136.6,136.67,20300.0
2007-10-05 12:50:00,136.67,137.24,136.62,137.12,27900.0,136.67,137.24,136.62,137.12,27900.0
2007-10-05 13:00:00,137.14,137.26,136.75,136.96,46600.0,137.14,137.26,136.75,136.96,46600.0
2007-10-05 13:10:00,136.98,137.5,136.89,137.4,26000.0,136.98,137.5,136.89,137.4,26000.0
2007-10-05 13:20:00,137.49,137.5,137.11,137.16,22900.0,137.49,137.5,137.11,137.16,22900.0
2007-10-05 13:30:00,137.11,138.39,136.97,137.94,64600.0,137.11,138.39,136.97,137.94,64600.0
2007-10-05 13:40:00,137.96,138.42,137.66,137.87,22500.0,137.96,138.42,137.66,137.87,22500.0
2007-10-05 13:50:00,137.86,138.06,137.5,138.05,26300.0,137.86,138.06,137.5,138.05,26300.0
2007-10-05 14:00:00,137.95,138.25,137.56,137.71,21100.0,137.95,138.25,137.56,137.71,21100.0
2007-10-05 14:10:00,137.7,138.5,137.67,138.49,36600.0,137.7,138.5,137.67,138.49,36600.0
2007-10-05 14:20:00,138.4,139.0,138.02,138.02,65000.0,138.4,139.0,138.02,138.02,65000.0
2007-10-05 14:30:00,138.1,139.0,138.1,138.84,73800.0,138.1,139.0,138.1,138.84,73800.0
2007-10-05 14:40:00,138.83,138.99,138.21,138.3,32700.0,138.83,138.99,138.21,138.3,32700.0
2007-10-05 14:50:00,138.31,138.66,138.03,138.18,38300.0,138.31,138.66,138.03,138.18,38300.0
2007-10-05 15:00:00,138.13,138.47,138.0,138.3,75200.0,138.13,138.47,138.0,138.3,75200.0
2007-10-05 15:10:00,138.3,138.31,137.5,137.68,84600.0,138.3,138.31,137.5,137.68,84600.0
2007-10-05 15:20:00,137.67,138.14,137.37,138.05,68600.0,137.67,138.14,137.37,138.05,68600.0
2007-10-05 15:30:00,138.05,138.19,137.36,137.36,38200.0,138.05,138.19,137.36,137.36,38200.0
2007-10-05 15:40:00,137.37,137.69,136.21,137.06,85300.0,137.37,137.69,136.21,137.06,85300.0
2007-10-05 15:50:00,137.12,137.78,136.31,137.38,108600.0,137.12,137.78,136.31,137.38,108600.0
2007-10-08 09:30:00,135.4,135.6,134.57,135.42,107700.0,135.4,135.6,134.57,135.42,107700.0
2007-10-08 09:40:00,135.36,135.45,134.21,135.0,104800.0,135.36,135.45,134.21,135.0,104800.0
2007-10-08 09:50:00,135.04,135.44,134.87,135.21,44700.0,135.04,135.44,134.87,135.21,44700.0
2007-10-08 10:00:00,135.22,135.42,135.16,135.37,43000.0,135.22,135.42,135.16,135.37,43000.0
2007-10-08 10:10:00,135.31,135.48,134.45,134.45,94300.0,135.31,135.48,134.45,134.45,94300.0
2007-10-08 10:20:00,134.63,135.16,134.45,134.59,56200.0,134.63,135.16,134.45,134.59,56200.0
2007-10-08 10:30:00,134.75,135.4,134.59,134.72,53100.0,134.75,135.4,134.59,134.72,53100.0
2007-10-08 10:40:00,134.72,135.04,134.5,134.9,26500.0,134.72,135.04,134.5,134.9,26500.0
2007-10-08 10:50:00,134.9,134.9,134.5,134.55,40600.0,134.9,134.9,134.5,134.55,40600.0
2007-10-08 11:00:00,134.58,134.68,133.5,134.0,80000.0,134.58,134.68,133.5,134.0,80000.0
2007-10-08 11:10:00,134.04,134.27,133.67,134.09,32100.0,134.04,134.27,133.67,134.09,32100.0
2007-10-08 11:20:00,133.98,134.24,133.52,133.71,22800.0,133.98,134.24,133.52,133.71,22800.0
2007-10-08 11:30:00,133.51,134.21,133.39,133.58,29600.0,133.51,134.21,133.39,133.58,29600.0
2007-10-08 11:40:00,133.89,133.96,133.53,133.82,24300.0,133.89,133.96,133.53,133.82,24300.0
2007-10-08 11:50:00,133.96,134.54,133.88,134.3,31300.0,133.96,134.54,133.88,134.3,31300.0
2007-10-08 12:00:00,134.3,134.5,134.01,134.2,13300.0,134.3,134.5,134.01,134.2,13300.0
2007-10-08 12:10:00,134.23,134.37,134.0,134.26,16400.0,134.23,134.37,134.0,134.26,16400.0
2007-10-08 12:20:00,134.19,134.36,134.02,134.3,13700.0,134.19,134.36,134.02,134.3,13700.0
2007-10-08 12:30:00,134.31,134.68,134.22,134.46,22500.0,134.31,134.68,134.22,134.46,22500.0
2007-10-08 12:40:00,134.45,134.85,134.41,134.85,23200.0,134.45,134.85,134.41,134.85,23200.0
2007-10-08 12:50:00,134.85,135.45,134.82,135.37,54200.0,134.85,135.45,134.82,135.37,54200.0
2007-10-08 13:00:00,135.28,135.43,134.84,135.09,15700.0,135.28,135.43,134.84,135.09,15700.0
2007-10-08 13:10:00,135.11,135.12,134.78,134.9,13700.0,135.11,135.12,134.78,134.9,13700.0
2007-10-08 13:20:00,134.89,135.2,134.8,134.8,12700.0,134.89,135.2,134.8,134.8,12700.0
2007-10-08 13:30:00,134.88,134.96,134.65,134.82,15800.0,134.88,134.96,134.65,134.82,15800.0
2007-10-08 13:40:00,134.78,134.88,134.49,134.73,14500.0,134.78,134.88,134.49,134.73,14500.0
2007-10-08 13:50:00,134.64,134.69,134.19,134.36,32700.0,134.64,134.69,134.19,134.36,32700.0
2007-10-08 14:00:00,134.4,135.12,134.07,135.11,58400.0,134.4,135.12,134.07,135.11,58400.0
2007-10-08 14:10:00,135.14,135.43,134.81,135.38,35200.0,135.14,135.43,134.81,135.38,35200.0
2007-10-08 14:20:00,135.35,135.52,135.12,135.36,44400.0,135.35,135.52,135.12,135.36,44400.0
2007-10-08 14:30:00,135.4,135.54,135.25,135.35,43700.0,135.4,135.54,135.25,135.35,43700.0
2007-10-08 14:40:00,135.35,135.46,135.26,135.46,18800.0,135.35,135.46,135.26,135.46,18800.0
2007-10-08 14:50:00,135.46,135.47,134.95,135.1,26600.0,135.46,135.47,134.95,135.1,26600.0
2007-10-08 15:00:00,135.12,135.17,134.95,135.09,11800.0,135.12,135.17,134.95,135.09,11800.0
2007-10-08 15:10:00,135.15,135.31,135.01,135.27,28900.0,135.15,135.31,135.01,135.27,28900.0
2007-10-08 15:20:00,135.31,135.5,135.04,135.37,27000.0,135.31,135.5,135.04,135.37,27000.0
2007-10-08 15:30:00,135.32,135.49,135.13,135.49,26600.0,135.32,135.49,135.13,135.49,26600.0
2007-10-08 15:40:00,135.49,137.35,135.49,137.09,122700.0,135.49,137.35,135.49,137.09,122700.0
2007-10-08 15:50:00,137.1,137.43,136.84,137.25,70800.0,137.1,137.43,136.84,137.25,70800.0
2007-10-09 09:30:00,139.9,141.81,139.9,141.81,200600.0,139.9,141.81,139.9,141.81,200600.0
2007-10-09 09:40:00,141.91,141.98,140.65,141.18,106000.0,141.91,141.98,140.65,141.18,106000.0
2007-10-09 09:50:00,141.2,141.69,140.61,141.46,63100.0,141.2,141.69,140.61,141.46,63100.0
2007-10-09 10:00:00,141.36,141.69,139.05,139.13,129200.0,141.36,141.69,139.05,139.13,129200.0
2007-10-09 10:10:00,139.27,140.72,138.45,140.61,101300.0,139.27,140.72,138.45,140.61,101300.0
2007-10-09 10:20:00,140.61,140.61,139.14,139.39,31100.0,140.61,140.61,139.14,139.39,31100.0
2007-10-09 10:30:00,139.42,139.7,137.81,138.27,94400.0,139.42,139.7,137.81,138.27,94400.0
2007-10-09 10:40:00,138.34,138.49,137.0,137.41,92200.0,138.34,138.49,137.0,137.41,92200.0
2007-10-09 10:50:00,137.53,138.45,137.28,138.45,43600.0,137.53,138.45,137.28,138.45,43600.0
2007-10-09 11:00:00,138.45,138.71,138.1,138.26,39500.0,138.45,138.71,138.1,138.26,39500.0
2007-10-09 11:10:00,138.27,138.56,137.85,137.98,24900.0,138.27,138.56,137.85,137.98,24900.0
2007-10-09 11:20:00,138.09,138.5,134.81,136.08,133900.0,138.09,138.5,134.81,136.08,133900.0
2007-10-09 11:30:00,136.24,136.98,136.0,136.88,30400.0,136.24,136.98,136.0,136.88,30400.0
2007-10-09 11:40:00,136.8,136.84,135.68,136.0,51800.0,136.8,136.84,135.68,136.0,51800.0
2007-10-09 11:50:00,136.03,136.63,135.86,136.63,28800.0,136.03,136.63,135.86,136.63,28800.0
2007-10-09 12:00:00,136.53,136.57,136.0,136.3,27300.0,136.53,136.57,136.0,136.3,27300.0
2007-10-09 12:10:00,136.34,136.5,136.1,136.28,22800.0,136.34,136.5,136.1,136.28,22800.0
2007-10-09 12:20:00,136.27,136.34,136.1,136.11,15100.0,136.27,136.34,136.1,136.11,15100.0
2007-10-09 12:30:00,136.12,136.13,135.15,135.66,38100.0,136.12,136.13,135.15,135.66,38100.0
2007-10-09 12:40:00,135.74,135.77,135.0,135.28,30000.0,135.74,135.77,135.0,135.28,30000.0
2007-10-09 12:50:00,135.33,135.4,134.29,135.21,57000.0,135.33,135.4,134.29,135.21,57000.0
2007-10-09 13:00:00,135.11,136.28,135.05,136.12,36700.0,135.11,136.28,135.05,136.12,36700.0
2007-10-09 13:10:00,136.08,137.07,135.75,136.72,62400.0,136.08,137.07,135.75,136.72,62400.0
2007-10-09 13:20:00,136.86,136.92,135.37,135.45,40200.0,136.86,136.92,135.37,135.45,40200.0
2007-10-09 13:30:00,135.34,136.83,135.33,135.78,41900.0,135.34,136.83,135.33,135.78,41900.0
2007-10-09 13:40:00,135.8,136.85,135.35,136.77,17000.0,135.8,136.85,135.35,136.77,17000.0
2007-10-09 13:50:00,136.74,137.0,136.14,136.5,19900.0,136.74,137.0,136.14,136.5,19900.0
2007-10-09 14:00:00,136.67,137.76,136.0,137.05,57000.0,136.67,137.76,136.0,137.05,57000.0
2007-10-09 14:10:00,136.93,137.95,136.58,137.44,45500.0,136.93,137.95,136.58,137.44,45500.0
2007-10-09 14:20:00,137.45,137.83,137.19,137.72,25500.0,137.45,137.83,137.19,137.72,25500.0
2007-10-09 14:30:00,137.8,139.7,137.8,138.61,91800.0,137.8,139.7,137.8,138.61,91800.0
2007-10-09 14:40:00,138.64,139.3,138.33,139.0,49500.0,138.64,139.3,138.33,139.0,49500.0
2007-10-09 14:50:00,139.0,139.6,138.89,139.35,45300.0,139.0,139.6,138.89,139.35,45300.0
2007-10-09 15:00:00,139.41,139.44,138.59,139.04,39800.0,139.41,139.44,138.59,139.04,39800.0
2007-10-09 15:10:00,138.99,139.56,138.99,139.3,36100.0,138.99,139.56,138.99,139.3,36100.0
2007-10-09 15:20:00,139.3,139.42,138.53,138.61,44000.0,139.3,139.42,138.53,138.61,44000.0
2007-10-09 15:30:00,138.64,138.99,138.5,138.69,35100.0,138.64,138.99,138.5,138.69,35100.0
2007-10-09 15:40:00,138.65,138.7,135.78,136.76,118100.0,138.65,138.7,135.78,136.76,118100.0
2007-10-09 15:50:00,136.79,137.8,136.7,137.05,87300.0,136.79,137.8,136.7,137.05,87300.0
2007-10-10 09:30:00,137.25,137.48,135.47,136.64,57300.0,137.25,137.48,135.47,136.64,57300.0
2007-10-10 09:40:00,136.75,136.75,135.41,136.15,44200.0,136.75,136.75,135.41,136.15,44200.0
2007-10-10 09:50:00,136.16,137.93,135.98,137.34,54500.0,136.16,137.93,135.98,137.34,54500.0
2007-10-10 10:00:00,137.34,138.25,136.62,137.47,46500.0,137.34,138.25,136.62,137.47,46500.0
2007-10-10 10:10:00,137.43,137.85,136.59,136.89,67900.0,137.43,137.85,136.59,136.89,67900.0
2007-10-10 10:20:00,136.91,137.0,136.38,136.64,46800.0,136.91,137.0,136.38,136.64,46800.0
2007-10-10 10:30:00,136.71,137.38,135.76,136.33,49300.0,136.71,137.38,135.76,136.33,49300.0
2007-10-10 10:40:00,136.32,136.71,135.25,135.47,68800.0,136.32,136.71,135.25,135.47,68800.0
2007-10-10 10:50:00,135.28,135.51,134.6,135.35,59300.0,135.28,135.51,134.6,135.35,59300.0
2007-10-10 11:00:00,135.35,135.87,135.12,135.72,34200.0,135.35,135.87,135.12,135.72,34200.0
2007-10-10 11:10:00,135.62,135.76,135.27,135.3,33800.0,135.62,135.76,135.27,135.3,33800.0
2007-10-10 11:20:00,135.31,136.45,135.2,136.34,46400.0,135.31,136.45,135.2,136.34,46400.0
2007-10-10 11:30:00,136.23,136.44,135.89,136.22,48500.0,136.23,136.44,135.89,136.22,48500.0
2007-10-10 11:40:00,136.22,136.39,136.05,136.34,23300.0,136.22,136.39,136.05,136.34,23300.0
2007-10-10 11:50:00,136.27,136.4,135.6,135.85,24600.0,136.27,136.4,135.6,135.85,24600.0
2007-10-10 12:00:00,136.0,136.3,135.14,135.75,39000.0,136.0,136.3,135.14,135.75,39000.0
2007-10-10 12:10:00,135.42,135.61,134.81,135.0,33500.0,135.42,135.61,134.81,135.0,33500.0
2007-10-10 12:20:00,135.05,135.63,134.93,135.5,19400.0,135.05,135.63,134.93,135.5,19400.0
2007-10-10 12:30:00,135.55,135.99,135.5,135.63,7200.0,135.55,135.99,135.5,135.63,7200.0
2007-10-10 12:40:00,135.64,135.9,135.39,135.49,12900.0,135.64,135.9,135.39,135.49,12900.0
2007-10-10 12:50:00,135.5,135.5,135.0,135.06,16700.0,135.5,135.5,135.0,135.06,16700.0
2007-10-10 13:00:00,135.1,135.24,134.34,134.4,46800.0,135.1,135.24,134.34,134.4,46800.0
2007-10-10 13:10:00,134.42,134.8,133.05,133.16,98500.0,134.42,134.8,133.05,133.16,98500.0
2007-10-10 13:20:00,133.1,133.46,132.45,132.99,79300.0,133.1,133.46,132.45,132.99,79300.0
2007-10-10 13:30:00,132.97,133.64,132.72,133.64,52500.0,132.97,133.64,132.72,133.64,52500.0
2007-10-10 13:40:00,133.55,133.83,133.2,133.79,20600.0,133.55,133.83,133.2,133.79,20600.0
2007-10-10 13:50:00,133.79,134.11,133.6,134.11,40100.0,133.79,134.11,133.6,134.11,40100.0
2007-10-10 14:00:00,134.27,134.48,133.51,133.8,31800.0,134.27,134.48,133.51,133.8,31800.0
2007-10-10 14:10:00,133.75,134.2,133.65,134.07,21000.0,133.75,134.2,133.65,134.07,21000.0
2007-10-10 14:20:00,134.19,135.12,134.15,134.87,49700.0,134.19,135.12,134.15,134.87,49700.0
2007-10-10 14:30:00,134.86,135.07,134.06,134.32,27300.0,134.86,135.07,134.06,134.32,27300.0
2007-10-10 14:40:00,134.33,134.9,134.27,134.8,21200.0,134.33,134.9,134.27,134.8,21200.0
2007-10-10 14:50:00,134.89,135.58,134.75,135.37,33600.0,134.89,135.58,134.75,135.37,33600.0
2007-10-10 15:00:00,135.37,136.3,135.37,135.83,63100.0,135.37,136.3,135.37,135.83,63100.0
2007-10-10 15:10:00,135.87,136.5,135.83,136.5,32700.0,135.87,136.5,135.83,136.5,32700.0
2007-10-10 15:20:00,136.43,137.1,136.34,136.69,88400.0,136.43,137.1,136.34,136.69,88400.0
2007-10-10 15:30:00,136.63,136.8,135.53,135.56,44000.0,136.63,136.8,135.53,135.56,44000.0
2007-10-10 15:40:00,135.62,136.8,135.51,136.63,50200.0,135.62,136.8,135.51,136.63,50200.0
2007-10-10 15:50:00,136.72,136.73,135.73,135.79,45700.0,136.72,136.73,135.73,135.79,45700.0
2007-10-11 09:30:00,138.89,138.9,136.68,138.24,93700.0,138.89,138.9,136.68,138.24,93700.0
2007-10-11 09:40:00,138.24,139.75,138.06,139.32,109900.0,138.24,139.75,138.06,139.32,109900.0
2007-10-11 09:50:00,139.5,141.0,138.51,140.95,153800.0,139.5,141.0,138.51,140.95,153800.0
2007-10-11 10:00:00,140.96,142.29,140.7,141.32,148600.0,140.96,142.29,140.7,141.32,148600.0
2007-10-11 10:10:00,141.28,141.89,139.96,140.49,86400.0,141.28,141.89,139.96,140.49,86400.0
2007-10-11 10:20:00,140.51,141.5,140.5,141.19,37400.0,140.51,141.5,140.5,141.19,37400.0
2007-10-11 10:30:00,140.99,141.48,140.07,140.1,46300.0,140.99,141.48,140.07,140.1,46300.0
2007-10-11 10:40:00,140.06,141.0,140.06,140.52,21300.0,140.06,141.0,140.06,140.52,21300.0
2007-10-11 10:50:00,140.54,140.82,140.3,140.37,20100.0,140.54,140.82,140.3,140.37,20100.0
2007-10-11 11:00:00,140.36,140.64,140.24,140.5,15300.0,140.36,140.64,140.24,140.5,15300.0
2007-10-11 11:10:00,140.5,140.75,140.2,140.45,28500.0,140.5,140.75,140.2,140.45,28500.0
2007-10-11 11:20:00,140.6,140.64,140.2,140.48,9500.0,140.6,140.64,140.2,140.48,9500.0
2007-10-11 11:30:00,140.54,141.6,140.25,141.15,54600.0,140.54,141.6,140.25,141.15,54600.0
2007-10-11 11:40:00,141.2,141.25,140.41,140.74,26800.0,141.2,141.25,140.41,140.74,26800.0
2007-10-11 11:50:00,140.69,141.0,139.96,140.0,22800.0,140.69,141.0,139.96,140.0,22800.0
2007-10-11 12:00:00,140.1,140.48,139.29,139.89,51900.0,140.1,140.48,139.29,139.89,51900.0
2007-10-11 12:10:00,139.8,140.03,139.26,139.8,26300.0,139.8,140.03,139.26,139.8,26300.0
2007-10-11 12:20:00,139.94,140.57,139.65,140.53,12400.0,139.94,140.57,139.65,140.53,12400.0
2007-10-11 12:30:00,140.59,141.0,139.79,140.35,25700.0,140.59,141.0,139.79,140.35,25700.0
2007-10-11 12:40:00,140.35,140.62,139.89,140.21,20600.0,140.35,140.62,139.89,140.21,20600.0
2007-10-11 12:50:00,140.12,140.12,139.5,140.03,11100.0,140.12,140.12,139.5,140.03,11100.0
2007-10-11 13:00:00,140.02,140.34,139.5,140.15,12300.0,140.02,140.34,139.5,140.15,12300.0
2007-10-11 13:10:00,140.16,140.27,139.1,139.5,35300.0,140.16,140.27,139.1,139.5,35300.0
2007-10-11 13:20:00,139.5,140.0,139.0,139.02,31400.0,139.5,140.0,139.0,139.02,31400.0
2007-10-11 13:30:00,139.01,139.18,138.64,138.9,46200.0,139.01,139.18,138.64,138.9,46200.0
2007-10-11 13:40:00,138.93,139.96,138.81,139.55,28100.0,138.93,139.96,138.81,139.55,28100.0
2007-10-11 13:50:00,139.6,139.94,138.75,139.07,51400.0,139.6,139.94,138.75,139.07,51400.0
2007-10-11 14:00:00,139.05,139.08,137.2,137.81,110800.0,139.05,139.08,137.2,137.81,110800.0
2007-10-11 14:10:00,137.61,137.71,134.25,134.25,182600.0,137.61,137.71,134.25,134.25,182600.0
2007-10-11 14:20:00,134.4,135.53,133.52,134.49,109500.0,134.4,135.53,133.52,134.49,109500.0
2007-10-11 14:30:00,134.85,135.5,131.54,133.76,185200.0,134.85,135.5,131.54,133.76,185200.0
2007-10-11 14:40:00,133.88,137.12,133.88,135.48,142000.0,133.88,137.12,133.88,135.48,142000.0
2007-10-11 14:50:00,135.51,135.52,133.01,133.99,48100.0,135.51,135.52,133.01,133.99,48100.0
2007-10-11 15:00:00,133.98,134.65,131.98,132.53,89500.0,133.98,134.65,131.98,132.53,89500.0
2007-10-11 15:10:00,132.39,133.2,130.2,131.05,88600.0,132.39,133.2,130.2,131.05,88600.0
2007-10-11 15:20:00,130.89,131.39,125.55,129.24,201800.0,130.89,131.39,125.55,129.24,201800.0
2007-10-11 15:30:00,129.24,130.68,127.5,129.89,117600.0,129.24,130.68,127.5,129.89,117600.0
2007-10-11 15:40:00,129.7,130.4,129.26,129.8,85100.0,129.7,130.4,129.26,129.8,85100.0
2007-10-11 15:50:00,129.81,130.25,129.55,129.9,147400.0,129.81,130.25,129.55,129.9,147400.0
2007-10-12 09:30:00,131.05,131.46,128.51,128.51,119400.0,131.05,131.46,128.51,128.51,119400.0
2007-10-12 09:40:00,128.57,131.25,128.03,129.06,76900.0,128.57,131.25,128.03,129.06,76900.0
2007-10-12 09:50:00,129.28,130.28,128.13,128.34,67700.0,129.28,130.28,128.13,128.34,67700.0
2007-10-12 10:00:00,128.32,132.38,127.45,131.8,172400.0,128.32,132.38,127.45,131.8,172400.0
2007-10-12 10:10:00,132.13,132.3,130.22,130.23,91200.0,132.13,132.3,130.22,130.23,91200.0
2007-10-12 10:20:00,130.39,130.77,129.18,129.5,49300.0,130.39,130.77,129.18,129.5,49300.0
2007-10-12 10:30:00,129.5,130.29,129.15,129.91,28800.0,129.5,130.29,129.15,129.91,28800.0
2007-10-12 10:40:00,130.05,130.87,129.9,130.39,48500.0,130.05,130.87,129.9,130.39,48500.0
2007-10-12 10:50:00,130.4,131.88,130.33,131.88,48000.0,130.4,131.88,130.33,131.88,48000.0
2007-10-12 11:00:00,131.89,133.5,131.76,133.08,65700.0,131.89,133.5,131.76,133.08,65700.0
2007-10-12 11:10:00,133.01,133.08,132.13,132.68,19600.0,133.01,133.08,132.13,132.68,19600.0
2007-10-12 11:20:00,132.7,133.2,132.46,132.46,21100.0,132.7,133.2,132.46,132.46,21100.0
2007-10-12 11:30:00,132.48,132.61,131.62,131.85,22200.0,132.48,132.61,131.62,131.85,22200.0
2007-10-12 11:40:00,131.86,133.42,131.83,132.93,36600.0,131.86,133.42,131.83,132.93,36600.0
2007-10-12 11:50:00,133.08,133.75,132.93,133.35,30400.0,133.08,133.75,132.93,133.35,30400.0
2007-10-12 12:00:00,133.5,133.52,133.0,133.5,36100.0,133.5,133.52,133.0,133.5,36100.0
2007-10-12 12:10:00,133.5,133.5,132.46,133.01,20500.0,133.5,133.5,132.46,133.01,20500.0
2007-10-12 12:20:00,132.94,133.69,132.64,132.91,30000.0,132.94,133.69,132.64,132.91,30000.0
2007-10-12 12:30:00,132.91,132.91,131.62,132.64,25300.0,132.91,132.91,131.62,132.64,25300.0
2007-10-12 12:40:00,132.57,134.46,132.57,134.25,58300.0,132.57,134.46,132.57,134.25,58300.0
2007-10-12 12:50:00,134.11,135.0,134.0,134.49,52900.0,134.11,135.0,134.0,134.49,52900.0
2007-10-12 13:00:00,134.47,134.7,133.8,133.8,15900.0,134.47,134.7,133.8,133.8,15900.0
2007-10-12 13:10:00,133.81,133.82,133.24,133.33,29900.0,133.81,133.82,133.24,133.33,29900.0
2007-10-12 13:20:00,133.3,133.49,132.65,133.33,28100.0,133.3,133.49,132.65,133.33,28100.0
2007-10-12 13:30:00,133.32,133.83,133.05,133.83,19600.0,133.32,133.83,133.05,133.83,19600.0
2007-10-12 13:40:00,133.9,134.22,133.45,133.55,16100.0,133.9,134.22,133.45,133.55,16100.0
2007-10-12 13:50:00,133.69,133.75,133.05,133.64,13700.0,133.69,133.75,133.05,133.64,13700.0
2007-10-12 14:00:00,133.68,135.0,133.55,134.62,63600.0,133.68,135.0,133.55,134.62,63600.0
2007-10-12 14:10:00,134.62,134.97,134.3,134.9,17400.0,134.62,134.97,134.3,134.9,17400.0
2007-10-12 14:20:00,134.85,134.85,134.32,134.41,11900.0,134.85,134.85,134.32,134.41,11900.0
2007-10-12 14:30:00,134.6,136.73,134.6,136.22,71300.0,134.6,136.73,134.6,136.22,71300.0
2007-10-12 14:40:00,136.22,137.0,136.11,136.99,65500.0,136.22,137.0,136.11,136.99,65500.0
2007-10-12 14:50:00,136.9,137.29,136.0,136.33,63400.0,136.9,137.29,136.0,136.33,63400.0
2007-10-12 15:00:00,136.37,136.65,135.31,135.9,42800.0,136.37,136.65,135.31,135.9,42800.0
2007-10-12 15:10:00,135.89,135.89,135.31,135.32,24000.0,135.89,135.89,135.31,135.32,24000.0
2007-10-12 15:20:00,135.31,136.21,135.22,135.8,40600.0,135.31,136.21,135.22,135.8,40600.0
2007-10-12 15:30:00,135.8,136.44,135.5,136.02,49500.0,135.8,136.44,135.5,136.02,49500.0
2007-10-12 15:40:00,136.0,136.3,134.7,134.7,59800.0,136.0,136.3,134.7,134.7,59800.0
2007-10-12 15:50:00,134.78,135.71,134.56,135.6,73000.0,134.78,135.71,134.56,135.6,73000.0
2007-10-15 09:30:00,138.08,139.42,137.01,139.1,99000.0,138.08,139.42,137.01,139.1,99000.0
2007-10-15 09:40:00,139.09,140.65,138.5,139.04,115500.0,139.09,140.65,138.5,139.04,115500.0
2007-10-15 09:50:00,139.1,139.48,138.5,138.95,49100.0,139.1,139.48,138.5,138.95,49100.0
2007-10-15 10:00:00,138.94,138.96,137.13,137.84,51800.0,138.94,138.96,137.13,137.84,51800.0
2007-10-15 10:10:00,137.66,138.18,137.3,138.18,75100.0,137.66,138.18,137.3,138.18,75100.0
2007-10-15 10:20:00,138.25,138.74,138.2,138.29,34300.0,138.25,138.74,138.2,138.29,34300.0
2007-10-15 10:30:00,138.29,138.78,138.28,138.29,35600.0,138.29,138.78,138.28,138.29,35600.0
2007-10-15 10:40:00,138.2,138.49,137.55,137.63,37900.0,138.2,138.49,137.55,137.63,37900.0
2007-10-15 10:50:00,137.56,137.8,136.2,136.21,59700.0,137.56,137.8,136.2,136.21,59700.0
2007-10-15 11:00:00,136.11,136.49,134.02,134.33,72800.0,136.11,136.49,134.02,134.33,72800.0
2007-10-15 11:10:00,134.66,136.82,134.52,136.82,68600.0,134.66,136.82,134.52,136.82,68600.0
2007-10-15 11:20:00,136.58,136.79,134.61,135.84,53100.0,136.58,136.79,134.61,135.84,53100.0
2007-10-15 11:30:00,135.84,136.39,135.31,136.3,41000.0,135.84,136.39,135.31,136.3,41000.0
2007-10-15 11:40:00,136.3,136.8,136.21,136.68,25300.0,136.3,136.8,136.21,136.68,25300.0
2007-10-15 11:50:00,136.52,137.69,136.3,137.0,33000.0,136.52,137.69,136.3,137.0,33000.0
2007-10-15 12:00:00,136.95,137.33,136.5,137.0,41300.0,136.95,137.33,136.5,137.0,41300.0
2007-10-15 12:10:00,137.0,137.2,136.56,137.04,18500.0,137.0,137.2,136.56,137.04,18500.0
2007-10-15 12:20:00,137.0,137.16,135.87,135.87,16500.0,137.0,137.16,135.87,135.87,16500.0
2007-10-15 12:30:00,136.12,136.9,135.92,136.89,11900.0,136.12,136.9,135.92,136.89,11900.0
2007-10-15 12:40:00,136.97,136.97,135.51,135.96,18800.0,136.97,136.97,135.51,135.96,18800.0
2007-10-15 12:50:00,135.71,136.5,135.57,135.91,19900.0,135.71,136.5,135.57,135.91,19900.0
2007-10-15 13:00:00,136.05,136.07,134.5,134.56,39800.0,136.05,136.07,134.5,134.56,39800.0
2007-10-15 13:10:00,134.56,134.93,132.96,133.93,96300.0,134.56,134.93,132.96,133.93,96300.0
2007-10-15 13:20:00,133.9,133.99,132.79,133.72,49200.0,133.9,133.99,132.79,133.72,49200.0
2007-10-15 13:30:00,133.61,134.26,133.57,133.87,23500.0,133.61,134.26,133.57,133.87,23500.0
2007-10-15 13:40:00,133.95,134.42,132.81,132.88,43100.0,133.95,134.42,132.81,132.88,43100.0
2007-10-15 13:50:00,132.89,133.71,132.65,133.44,42200.0,132.89,133.71,132.65,133.44,42200.0
2007-10-15 14:00:00,133.33,133.53,132.05,132.1,42300.0,133.33,133.53,132.05,132.1,42300.0
2007-10-15 14:10:00,132.14,133.19,132.0,132.9,45600.0,132.14,133.19,132.0,132.9,45600.0
2007-10-15 14:20:00,132.92,133.74,132.45,133.42,34000.0,132.92,133.74,132.45,133.42,34000.0
2007-10-15 14:30:00,133.72,133.74,132.91,133.23,24500.0,133.72,133.74,132.91,133.23,24500.0
2007-10-15 14:40:00,133.37,134.33,133.37,133.55,30300.0,133.37,134.33,133.37,133.55,30300.0
2007-10-15 14:50:00,133.54,133.79,133.15,133.63,12500.0,133.54,133.79,133.15,133.63,12500.0
2007-10-15 15:00:00,133.5,134.33,133.45,133.8,25700.0,133.5,134.33,133.45,133.8,25700.0
2007-10-15 15:10:00,133.8,134.07,132.3,132.86,35300.0,133.8,134.07,132.3,132.86,35300.0
2007-10-15 15:20:00,132.9,133.22,132.21,132.69,30000.0,132.9,133.22,132.21,132.69,30000.0
2007-10-15 15:30:00,132.69,133.9,132.64,133.44,31400.0,132.69,133.9,132.64,133.44,31400.0
2007-10-15 15:40:00,133.44,134.61,133.32,134.61,39500.0,133.44,134.61,133.32,134.61,39500.0
2007-10-15 15:50:00,134.63,134.99,134.24,134.76,69100.0,134.63,134.99,134.24,134.76,69100.0
2007-10-16 09:30:00,132.76,134.62,131.8,131.86,92300.0,132.76,134.62,131.8,131.86,92300.0
2007-10-16 09:40:00,131.87,133.41,131.86,132.45,43900.0,131.87,133.41,131.86,132.45,43900.0
2007-10-16 09:50:00,132.45,134.83,132.42,134.83,52500.0,132.45,134.83,132.42,134.83,52500.0
2007-10-16 10:00:00,134.74,136.28,134.01,135.55,60400.0,134.74,136.28,134.01,135.55,60400.0
2007-10-16 10:10:00,135.46,135.46,133.37,133.82,69000.0,135.46,135.46,133.37,133.82,69000.0
2007-10-16 10:20:00,133.68,134.19,132.0,132.4,80900.0,133.68,134.19,132.0,132.4,80900.0
2007-10-16 10:30:00,132.4,133.26,132.26,132.77,46300.0,132.4,133.26,132.26,132.77,46300.0
2007-10-16 10:40:00,132.66,133.18,132.26,133.18,30100.0,132.66,133.18,132.26,133.18,30100.0
2007-10-16 10:50:00,133.18,134.49,132.99,134.05,26300.0,133.18,134.49,132.99,134.05,26300.0
2007-10-16 11:00:00,134.11,135.0,133.83,134.04,32200.0,134.11,135.0,133.83,134.04,32200.0
2007-10-16 11:10:00,133.87,134.49,133.4,133.72,31200.0,133.87,134.49,133.4,133.72,31200.0
2007-10-16 11:20:00,133.67,134.5,133.67,134.4,22900.0,133.67,134.5,133.67,134.4,22900.0
2007-10-16 11:30:00,134.44,135.9,134.44,135.31,41100.0,134.44,135.9,134.44,135.31,41100.0
2007-10-16 11:40:00,135.26,135.4,134.54,134.84,16200.0,135.26,135.4,134.54,134.84,16200.0
2007-10-16 11:50:00,134.79,134.79,134.02,134.19,14500.0,134.79,134.79,134.02,134.19,14500.0
2007-10-16 12:00:00,134.19,134.97,133.84,134.63,17300.0,134.19,134.97,133.84,134.63,17300.0
2007-10-16 12:10:00,134.59,134.8,134.09,134.79,17600.0,134.59,134.8,134.09,134.79,17600.0
2007-10-16 12:20:00,134.63,135.11,134.21,135.11,19700.0,134.63,135.11,134.21,135.11,19700.0
2007-10-16 12:30:00,135.05,135.4,135.05,135.07,17200.0,135.05,135.4,135.05,135.07,17200.0
2007-10-16 12:40:00,135.23,135.68,134.65,135.23,40000.0,135.23,135.68,134.65,135.23,40000.0
2007-10-16 12:50:00,135.23,135.7,135.14,135.43,13100.0,135.23,135.7,135.14,135.43,13100.0
2007-10-16 13:00:00,135.25,135.25,134.52,135.03,12500.0,135.25,135.25,134.52,135.03,12500.0
2007-10-16 13:10:00,134.85,134.93,134.27,134.84,14800.0,134.85,134.93,134.27,134.84,14800.0
2007-10-16 13:20:00,134.81,135.28,134.6,135.2,9800.0,134.81,135.28,134.6,135.2,9800.0
2007-10-16 13:30:00,135.2,135.39,134.89,135.1,7600.0,135.2,135.39,134.89,135.1,7600.0
2007-10-16 13:40:00,135.15,135.99,135.02,135.99,26600.0,135.15,135.99,135.02,135.99,26600.0
2007-10-16 13:50:00,135.99,137.47,135.55,137.36,59400.0,135.99,137.47,135.55,137.36,59400.0
2007-10-16 14:00:00,137.35,137.43,136.39,136.88,46300.0,137.35,137.43,136.39,136.88,46300.0
2007-10-16 14:10:00,136.78,137.4,136.78,137.18,86100.0,136.78,137.4,136.78,137.18,86100.0
2007-10-16 14:20:00,137.2,137.39,136.23,136.32,33500.0,137.2,137.39,136.23,136.32,33500.0
2007-10-16 14:30:00,136.4,136.47,134.61,134.95,48300.0,136.4,136.47,134.61,134.95,48300.0
2007-10-16 14:40:00,135.06,135.98,135.06,135.89,30400.0,135.06,135.98,135.06,135.89,30400.0
2007-10-16 14:50:00,135.73,136.19,135.56,135.94,41900.0,135.73,136.19,135.56,135.94,41900.0
2007-10-16 15:00:00,135.85,136.65,135.68,136.61,72400.0,135.85,136.65,135.68,136.61,72400.0
2007-10-16 15:10:00,136.65,136.92,136.15,136.77,51100.0,136.65,136.92,136.15,136.77,51100.0
2007-10-16 15:20:00,136.63,136.89,136.25,136.76,25800.0,136.63,136.89,136.25,136.76,25800.0
2007-10-16 15:30:00,136.77,137.95,136.28,137.9,106900.0,136.77,137.95,136.28,137.9,106900.0
2007-10-16 15:40:00,137.84,137.89,136.91,137.05,71300.0,137.84,137.89,136.91,137.05,71300.0
2007-10-16 15:50:00,137.05,139.07,136.56,138.88,256100.0,137.05,139.07,136.56,138.88,256100.0
2007-10-17 09:30:00,142.84,144.61,141.5,141.82,269300.0,142.84,144.61,141.5,141.82,269300.0
2007-10-17 09:40:00,141.87,143.4,141.09,143.4,146900.0,141.87,143.4,141.09,143.4,146900.0
2007-10-17 09:50:00,143.39,143.6,141.74,142.09,102200.0,143.39,143.6,141.74,142.09,102200.0
2007-10-17 10:00:00,142.23,143.06,141.16,142.61,107300.0,142.23,143.06,141.16,142.61,107300.0
2007-10-17 10:10:00,142.73,143.95,142.39,143.89,88800.0,142.73,143.95,142.39,143.89,88800.0
2007-10-17 10:20:00,143.72,145.48,143.72,145.07,256000.0,143.72,145.48,143.72,145.07,256000.0
2007-10-17 10:30:00,145.19,146.4,144.94,146.04,186400.0,145.19,146.4,144.94,146.04,186400.0
2007-10-17 10:40:00,145.9,146.68,145.56,146.37,223800.0,145.9,146.68,145.56,146.37,223800.0
2007-10-17 10:50:00,146.28,147.08,146.02,146.65,112100.0,146.28,147.08,146.02,146.65,112100.0
2007-10-17 11:00:00,146.54,146.55,145.16,145.51,112500.0,146.54,146.55,145.16,145.51,112500.0
2007-10-17 11:10:00,145.5,146.22,145.48,146.05,177100.0,145.5,146.22,145.48,146.05,177100.0
2007-10-17 11:20:00,146.1,147.0,145.97,146.37,94600.0,146.1,147.0,145.97,146.37,94600.0
2007-10-17 11:30:00,146.31,146.72,146.11,146.27,41400.0,146.31,146.72,146.11,146.27,41400.0
2007-10-17 11:40:00,146.24,146.57,146.0,146.05,48200.0,146.24,146.57,146.0,146.05,48200.0
2007-10-17 11:50:00,146.05,146.54,146.0,146.48,54400.0,146.05,146.54,146.0,146.48,54400.0
2007-10-17 12:00:00,146.52,147.54,146.47,147.11,94500.0,146.52,147.54,146.47,147.11,94500.0
2007-10-17 12:10:00,147.1,147.2,146.22,146.62,40000.0,147.1,147.2,146.22,146.62,40000.0
2007-10-17 12:20:00,146.63,146.64,145.67,146.0,58900.0,146.63,146.64,145.67,146.0,58900.0
2007-10-17 12:30:00,146.0,146.65,145.19,145.19,113200.0,146.0,146.65,145.19,145.19,113200.0
2007-10-17 12:40:00,145.2,146.32,145.12,146.32,58400.0,145.2,146.32,145.12,146.32,58400.0
2007-10-17 12:50:00,146.28,146.99,145.6,145.71,46400.0,146.28,146.99,145.6,145.71,46400.0
2007-10-17 13:00:00,145.68,145.97,145.12,145.12,51300.0,145.68,145.97,145.12,145.12,51300.0
2007-10-17 13:10:00,145.11,145.87,144.4,145.61,137300.0,145.11,145.87,144.4,145.61,137300.0
2007-10-17 13:20:00,145.59,145.76,144.46,144.86,61100.0,145.59,145.76,144.46,144.86,61100.0
2007-10-17 13:30:00,144.78,145.4,144.66,145.22,122400.0,144.78,145.4,144.66,145.22,122400.0
2007-10-17 13:40:00,145.1,145.34,144.76,144.81,107800.0,145.1,145.34,144.76,144.81,107800.0
2007-10-17 13:50:00,144.76,144.76,142.7,143.53,184800.0,144.76,144.76,142.7,143.53,184800.0
2007-10-17 14:00:00,143.5,144.92,143.17,144.13,74400.0,143.5,144.92,143.17,144.13,74400.0
2007-10-17 14:10:00,144.16,144.23,143.04,143.33,98200.0,144.16,144.23,143.04,143.33,98200.0
2007-10-17 14:20:00,143.13,143.13,141.4,141.76,156900.0,143.13,143.13,141.4,141.76,156900.0
2007-10-17 14:30:00,141.79,141.79,139.57,140.14,253700.0,141.79,141.79,139.57,140.14,253700.0
2007-10-17 14:40:00,140.15,141.66,139.89,140.91,215700.0,140.15,141.66,139.89,140.91,215700.0
2007-10-17 14:50:00,140.98,141.84,140.54,141.77,105600.0,140.98,141.84,140.54,141.77,105600.0
2007-10-17 15:00:00,141.74,142.67,141.65,142.49,102200.0,141.74,142.67,141.65,142.49,102200.0
2007-10-17 15:10:00,142.61,142.88,141.31,141.81,118500.0,142.61,142.88,141.31,141.81,118500.0
2007-10-17 15:20:00,141.91,142.42,141.32,141.91,95000.0,141.91,142.42,141.32,141.91,95000.0
2007-10-17 15:30:00,141.93,142.02,141.01,141.29,81400.0,141.93,142.02,141.01,141.29,81400.0
2007-10-17 15:40:00,141.21,142.0,141.21,141.62,94600.0,141.21,142.0,141.21,141.62,94600.0
2007-10-17 15:50:00,141.63,141.63,138.55,138.99,346200.0,141.63,141.63,138.55,138.99,346200.0
2007-10-18 09:30:00,136.98,137.39,136.2,137.08,159400.0,136.98,137.39,136.2,137.08,159400.0
2007-10-18 09:40:00,137.07,138.0,136.08,136.54,114200.0,137.07,138.0,136.08,136.54,114200.0
2007-10-18 09:50:00,136.55,136.69,135.06,135.86,132400.0,136.55,136.69,135.06,135.86,132400.0
2007-10-18 10:00:00,135.86,137.13,134.83,137.08,126700.0,135.86,137.13,134.83,137.08,126700.0
2007-10-18 10:10:00,137.09,137.8,136.14,137.8,71600.0,137.09,137.8,136.14,137.8,71600.0
2007-10-18 10:20:00,137.77,138.44,136.92,137.75,121600.0,137.77,138.44,136.92,137.75,121600.0
2007-10-18 10:30:00,137.74,140.33,137.36,139.7,119100.0,137.74,140.33,137.36,139.7,119100.0
2007-10-18 10:40:00,139.81,140.21,138.67,138.89,55000.0,139.81,140.21,138.67,138.89,55000.0
2007-10-18 10:50:00,138.89,141.3,138.71,141.0,120400.0,138.89,141.3,138.71,141.0,120400.0
2007-10-18 11:00:00,140.98,141.7,140.07,140.38,130000.0,140.98,141.7,140.07,140.38,130000.0
2007-10-18 11:10:00,140.38,140.42,139.33,139.77,79800.0,140.38,140.42,139.33,139.77,79800.0
2007-10-18 11:20:00,139.76,140.1,139.12,140.1,42100.0,139.76,140.1,139.12,140.1,42100.0
2007-10-18 11:30:00,140.05,140.63,139.6,139.71,30600.0,140.05,140.63,139.6,139.71,30600.0
2007-10-18 11:40:00,139.91,139.94,139.09,139.61,39300.0,139.91,139.94,139.09,139.61,39300.0
2007-10-18 11:50:00,139.75,140.61,139.56,140.38,35300.0,139.75,140.61,139.56,140.38,35300.0
2007-10-18 12:00:00,140.37,140.39,138.26,138.56,62400.0,140.37,140.39,138.26,138.56,62400.0
2007-10-18 12:10:00,138.67,139.19,137.77,139.19,47500.0,138.67,139.19,137.77,139.19,47500.0
2007-10-18 12:20:00,138.99,139.67,138.99,139.32,27700.0,138.99,139.67,138.99,139.32,27700.0
2007-10-18 12:30:00,139.32,140.19,139.29,139.68,25000.0,139.32,140.19,139.29,139.68,25000.0
2007-10-18 12:40:00,139.68,140.34,139.24,139.41,22500.0,139.68,140.34,139.24,139.41,22500.0
2007-10-18 12:50:00,139.59,140.5,139.45,140.14,30400.0,139.59,140.5,139.45,140.14,30400.0
2007-10-18 13:00:00,140.12,140.12,139.16,139.44,18200.0,140.12,140.12,139.16,139.44,18200.0
2007-10-18 13:10:00,139.4,140.24,139.28,140.0,20700.0,139.4,140.24,139.28,140.0,20700.0
2007-10-18 13:20:00,140.09,140.4,139.9,140.19,20500.0,140.09,140.4,139.9,140.19,20500.0
2007-10-18 13:30:00,140.21,141.16,140.0,140.26,38100.0,140.21,141.16,140.0,140.26,38100.0
2007-10-18 13:40:00,140.26,140.47,139.81,139.88,15100.0,140.26,140.47,139.81,139.88,15100.0
2007-10-18 13:50:00,140.05,140.49,139.48,140.39,56700.0,140.05,140.49,139.48,140.39,56700.0
2007-10-18 14:00:00,140.21,140.4,139.51,139.75,33700.0,140.21,140.4,139.51,139.75,33700.0
2007-10-18 14:10:00,139.85,139.96,138.54,139.18,45000.0,139.85,139.96,138.54,139.18,45000.0
2007-10-18 14:20:00,139.07,139.32,138.66,138.99,42300.0,139.07,139.32,138.66,138.99,42300.0
2007-10-18 14:30:00,138.94,139.14,138.04,138.5,48300.0,138.94,139.14,138.04,138.5,48300.0
2007-10-18 14:40:00,138.5,138.85,138.11,138.4,20400.0,138.5,138.85,138.11,138.4,20400.0
2007-10-18 14:50:00,138.27,139.47,137.76,139.3,41400.0,138.27,139.47,137.76,139.3,41400.0
2007-10-18 15:00:00,139.41,139.97,139.15,139.24,53300.0,139.41,139.97,139.15,139.24,53300.0
2007-10-18 15:10:00,139.32,140.98,139.27,140.92,70000.0,139.32,140.98,139.27,140.92,70000.0
2007-10-18 15:20:00,140.92,141.4,140.23,140.58,75400.0,140.92,141.4,140.23,140.58,75400.0
2007-10-18 15:30:00,140.74,141.3,140.59,141.14,35500.0,140.74,141.3,140.59,141.14,35500.0
2007-10-18 15:40:00,141.25,141.29,140.13,140.87,41000.0,141.25,141.29,140.13,140.87,41000.0
2007-10-18 15:50:00,140.85,140.97,140.21,140.6,72000.0,140.85,140.97,140.21,140.6,72000.0
2007-10-19 09:30:00,141.22,141.22,138.62,138.84,72400.0,141.22,141.22,138.62,138.84,72400.0
2007-10-19 09:40:00,138.85,141.88,138.7,140.25,74700.0,138.85,141.88,138.7,140.25,74700.0
2007-10-19 09:50:00,140.06,142.59,140.06,141.28,112400.0,140.06,142.59,140.06,141.28,112400.0
2007-10-19 10:00:00,141.24,141.87,139.01,139.78,82900.0,141.24,141.87,139.01,139.78,82900.0
2007-10-19 10:10:00,139.93,140.98,139.82,140.64,25000.0,139.93,140.98,139.82,140.64,25000.0
2007-10-19 10:20:00,140.78,141.37,140.15,140.45,25400.0,140.78,141.37,140.15,140.45,25400.0
2007-10-19 10:30:00,140.43,140.45,139.08,139.52,48500.0,140.43,140.45,139.08,139.52,48500.0
2007-10-19 10:40:00,139.51,139.51,137.52,138.41,125400.0,139.51,139.51,137.52,138.41,125400.0
2007-10-19 10:50:00,138.59,138.69,137.0,137.05,62300.0,138.59,138.69,137.0,137.05,62300.0
2007-10-19 11:00:00,137.23,138.12,137.0,137.02,51300.0,137.23,138.12,137.0,137.02,51300.0
2007-10-19 11:10:00,137.04,137.69,135.93,136.19,127900.0,137.04,137.69,135.93,136.19,127900.0
2007-10-19 11:20:00,136.45,136.59,135.37,136.59,62800.0,136.45,136.59,135.37,136.59,62800.0
2007-10-19 11:30:00,136.5,136.59,135.57,136.25,48000.0,136.5,136.59,135.57,136.25,48000.0
2007-10-19 11:40:00,136.05,137.38,135.81,137.0,36800.0,136.05,137.38,135.81,137.0,36800.0
2007-10-19 11:50:00,136.99,138.25,136.98,137.68,56600.0,136.99,138.25,136.98,137.68,56600.0
2007-10-19 12:00:00,137.86,138.13,137.27,137.88,26000.0,137.86,138.13,137.27,137.88,26000.0
2007-10-19 12:10:00,137.88,138.25,137.69,137.95,18700.0,137.88,138.25,137.69,137.95,18700.0
2007-10-19 12:20:00,138.05,138.17,136.95,136.98,21200.0,138.05,138.17,136.95,136.98,21200.0
2007-10-19 12:30:00,137.51,138.2,137.35,138.2,14500.0,137.51,138.2,137.35,138.2,14500.0
2007-10-19 12:40:00,137.92,138.83,137.83,138.53,30900.0,137.92,138.83,137.83,138.53,30900.0
2007-10-19 12:50:00,138.59,138.7,137.7,138.31,17100.0,138.59,138.7,137.7,138.31,17100.0
2007-10-19 13:00:00,138.23,138.23,137.51,138.0,19000.0,138.23,138.23,137.51,138.0,19000.0
2007-10-19 13:10:00,138.06,138.2,137.51,138.07,21100.0,138.06,138.2,137.51,138.07,21100.0
2007-10-19 13:20:00,138.01,138.01,136.71,137.05,37500.0,138.01,138.01,136.71,137.05,37500.0
2007-10-19 13:30:00,137.01,137.1,136.3,136.7,26800.0,137.01,137.1,136.3,136.7,26800.0
2007-10-19 13:40:00,136.81,137.48,136.25,137.25,40700.0,136.81,137.48,136.25,137.25,40700.0
2007-10-19 13:50:00,137.2,137.66,136.77,137.21,16100.0,137.2,137.66,136.77,137.21,16100.0
2007-10-19 14:00:00,137.3,137.3,136.31,136.94,18700.0,137.3,137.3,136.31,136.94,18700.0
2007-10-19 14:10:00,136.94,137.4,135.79,136.41,29200.0,136.94,137.4,135.79,136.41,29200.0
2007-10-19 14:20:00,136.54,137.35,136.0,136.7,28000.0,136.54,137.35,136.0,136.7,28000.0
2007-10-19 14:30:00,136.89,137.15,136.59,136.98,27200.0,136.89,137.15,136.59,136.98,27200.0
2007-10-19 14:40:00,136.99,137.0,136.24,136.32,25600.0,136.99,137.0,136.24,136.32,25600.0
2007-10-19 14:50:00,136.36,136.36,135.01,135.49,81600.0,136.36,136.36,135.01,135.49,81600.0
2007-10-19 15:00:00,135.27,136.23,135.22,135.9,50300.0,135.27,136.23,135.22,135.9,50300.0
2007-10-19 15:10:00,135.82,135.82,134.65,134.97,71000.0,135.82,135.82,134.65,134.97,71000.0
2007-10-19 15:20:00,135.08,135.49,134.5,135.08,41800.0,135.08,135.49,134.5,135.08,41800.0
2007-10-19 15:30:00,135.07,135.42,134.51,135.11,75200.0,135.07,135.42,134.51,135.11,75200.0
2007-10-19 15:40:00,134.96,134.99,133.01,133.71,223500.0,134.96,134.99,133.01,133.71,223500.0
2007-10-19 15:50:00,133.7,134.82,133.05,133.24,270100.0,133.7,134.82,133.05,133.24,270100.0
2007-10-22 09:30:00,128.8,128.91,124.96,127.23,330700.0,128.8,128.91,124.96,127.23,330700.0
2007-10-22 09:40:00,127.34,131.44,127.04,131.44,151400.0,127.34,131.44,127.04,131.44,151400.0
2007-10-22 09:50:00,131.27,131.89,130.0,130.36,95000.0,131.27,131.89,130.0,130.36,95000.0
2007-10-22 10:00:00,130.41,130.5,129.0,129.99,80800.0,130.41,130.5,129.0,129.99,80800.0
2007-10-22 10:10:00,130.03,132.48,130.0,131.25,128700.0,130.03,132.48,130.0,131.25,128700.0
2007-10-22 10:20:00,131.13,131.56,130.65,131.56,33600.0,131.13,131.56,130.65,131.56,33600.0
2007-10-22 10:30:00,131.57,132.75,131.23,131.75,68000.0,131.57,132.75,131.23,131.75,68000.0
2007-10-22 10:40:00,131.75,132.39,130.79,131.28,47300.0,131.75,132.39,130.79,131.28,47300.0
2007-10-22 10:50:00,131.04,131.13,129.5,130.3,81500.0,131.04,131.13,129.5,130.3,81500.0
2007-10-22 11:00:00,130.3,130.35,127.77,128.83,148700.0,130.3,130.35,127.77,128.83,148700.0
2007-10-22 11:10:00,128.66,129.63,128.45,128.7,33600.0,128.66,129.63,128.45,128.7,33600.0
2007-10-22 11:20:00,128.7,130.44,128.7,130.31,55200.0,128.7,130.44,128.7,130.31,55200.0
2007-10-22 11:30:00,130.31,130.44,129.73,130.08,37000.0,130.31,130.44,129.73,130.08,37000.0
2007-10-22 11:40:00,130.08,130.87,130.0,130.78,42200.0,130.08,130.87,130.0,130.78,42200.0
2007-10-22 11:50:00,130.78,131.99,130.55,131.88,65300.0,130.78,131.99,130.55,131.88,65300.0
2007-10-22 12:00:00,131.95,132.0,130.87,131.45,22200.0,131.95,132.0,130.87,131.45,22200.0
2007-10-22 12:10:00,131.29,131.33,130.8,131.18,15800.0,131.29,131.33,130.8,131.18,15800.0
2007-10-22 12:20:00,131.15,131.5,130.5,131.5,17400.0,131.15,131.5,130.5,131.5,17400.0
2007-10-22 12:30:00,131.41,131.93,130.73,130.73,16600.0,131.41,131.93,130.73,130.73,16600.0
2007-10-22 12:40:00,130.77,132.0,130.3,132.0,26000.0,130.77,132.0,130.3,132.0,26000.0
2007-10-22 12:50:00,131.86,132.0,131.31,131.5,34900.0,131.86,132.0,131.31,131.5,34900.0
2007-10-22 13:00:00,131.64,133.0,131.64,132.9,73500.0,131.64,133.0,131.64,132.9,73500.0
2007-10-22 13:10:00,132.88,132.88,132.0,132.67,19600.0,132.88,132.88,132.0,132.67,19600.0
2007-10-22 13:20:00,132.58,132.91,132.18,132.91,26000.0,132.58,132.91,132.18,132.91,26000.0
2007-10-22 13:30:00,132.77,132.97,132.05,132.17,20100.0,132.77,132.97,132.05,132.17,20100.0
2007-10-22 13:40:00,132.27,133.18,132.24,133.15,40800.0,132.27,133.18,132.24,133.15,40800.0
2007-10-22 13:50:00,133.19,133.45,132.52,132.67,54000.0,133.19,133.45,132.52,132.67,54000.0
2007-10-22 14:00:00,132.67,134.17,132.64,133.9,51300.0,132.67,134.17,132.64,133.9,51300.0
2007-10-22 14:10:00,133.72,135.61,133.71,135.49,110300.0,133.72,135.61,133.71,135.49,110300.0
2007-10-22 14:20:00,135.4,136.27,134.83,135.46,97100.0,135.4,136.27,134.83,135.46,97100.0
2007-10-22 14:30:00,135.61,135.94,134.68,134.9,65100.0,135.61,135.94,134.68,134.9,65100.0
2007-10-22 14:40:00,134.91,135.85,134.91,135.4,23100.0,134.91,135.85,134.91,135.4,23100.0
2007-10-22 14:50:00,135.2,135.58,135.03,135.18,17500.0,135.2,135.58,135.03,135.18,17500.0
2007-10-22 15:00:00,135.11,135.3,134.2,134.8,42400.0,135.11,135.3,134.2,134.8,42400.0
2007-10-22 15:10:00,134.8,135.5,134.18,134.77,32500.0,134.8,135.5,134.18,134.77,32500.0
2007-10-22 15:20:00,134.83,135.46,134.34,135.31,28500.0,134.83,135.46,134.34,135.31,28500.0
2007-10-22 15:30:00,135.29,135.92,134.67,135.0,43500.0,135.29,135.92,134.67,135.0,43500.0
2007-10-22 15:40:00,135.0,136.69,135.0,136.45,113700.0,135.0,136.69,135.0,136.45,113700.0
2007-10-22 15:50:00,136.5,137.0,135.73,136.88,84200.0,136.5,137.0,135.73,136.88,84200.0
2007-10-23 09:30:00,141.19,141.9,139.04,140.58,208800.0,141.19,141.9,139.04,140.58,208800.0
2007-10-23 09:40:00,140.59,140.95,139.84,140.2,90000.0,140.59,140.95,139.84,140.2,90000.0
2007-10-23 09:50:00,140.07,142.43,139.92,142.34,154500.0,140.07,142.43,139.92,142.34,154500.0
2007-10-23 10:00:00,142.38,143.18,141.57,143.1,106800.0,142.38,143.18,141.57,143.1,106800.0
2007-10-23 10:10:00,143.06,145.0,142.99,144.0,174900.0,143.06,145.0,142.99,144.0,174900.0
2007-10-23 10:20:00,144.01,144.44,143.51,144.05,112100.0,144.01,144.44,143.51,144.05,112100.0
2007-10-23 10:30:00,144.2,145.22,143.96,144.65,138400.0,144.2,145.22,143.96,144.65,138400.0
2007-10-23 10:40:00,144.58,145.69,144.19,145.35,94700.0,144.58,145.69,144.19,145.35,94700.0
2007-10-23 10:50:00,145.49,145.57,144.0,144.1,90200.0,145.49,145.57,144.0,144.1,90200.0
2007-10-23 11:00:00,144.05,144.96,143.53,143.6,87800.0,144.05,144.96,143.53,143.6,87800.0
2007-10-23 11:10:00,143.66,143.94,141.5,143.15,142500.0,143.66,143.94,141.5,143.15,142500.0
2007-10-23 11:20:00,143.19,143.46,141.7,142.06,102000.0,143.19,143.46,141.7,142.06,102000.0
2007-10-23 11:30:00,142.15,143.6,142.09,143.39,62000.0,142.15,143.6,142.09,143.39,62000.0
2007-10-23 11:40:00,143.38,144.25,142.99,143.87,66600.0,143.38,144.25,142.99,143.87,66600.0
2007-10-23 11:50:00,143.6,144.25,143.55,143.83,39500.0,143.6,144.25,143.55,143.83,39500.0
2007-10-23 12:00:00,143.75,144.42,143.55,143.93,42800.0,143.75,144.42,143.55,143.93,42800.0
2007-10-23 12:10:00,143.95,144.17,143.59,144.12,34600.0,143.95,144.17,143.59,144.12,34600.0
2007-10-23 12:20:00,144.12,146.19,144.08,145.96,144400.0,144.12,146.19,144.08,145.96,144400.0
2007-10-23 12:30:00,145.96,146.48,145.51,146.36,75900.0,145.96,146.48,145.51,146.36,75900.0
2007-10-23 12:40:00,146.42,146.84,145.6,145.73,74900.0,146.42,146.84,145.6,145.73,74900.0
2007-10-23 12:50:00,145.82,146.24,144.8,145.49,58200.0,145.82,146.24,144.8,145.49,58200.0
2007-10-23 13:00:00,145.31,146.1,145.0,146.1,35100.0,145.31,146.1,145.0,146.1,35100.0
2007-10-23 13:10:00,146.18,146.69,146.01,146.11,56500.0,146.18,146.69,146.01,146.11,56500.0
2007-10-23 13:20:00,146.1,146.78,145.13,146.08,60600.0,146.1,146.78,145.13,146.08,60600.0
2007-10-23 13:30:00,146.03,146.69,145.72,146.28,50200.0,146.03,146.69,145.72,146.28,50200.0
2007-10-23 13:40:00,146.4,146.73,146.17,146.31,37600.0,146.4,146.73,146.17,146.31,37600.0
2007-10-23 13:50:00,146.31,148.8,146.31,148.51,217200.0,146.31,148.8,146.31,148.51,217200.0
2007-10-23 14:00:00,148.5,149.25,148.31,148.98,127100.0,148.5,149.25,148.31,148.98,127100.0
2007-10-23 14:10:00,148.88,149.97,148.77,149.31,95100.0,148.88,149.97,148.77,149.31,95100.0
2007-10-23 14:20:00,149.43,150.59,149.31,150.28,117700.0,149.43,150.59,149.31,150.28,117700.0
2007-10-23 14:30:00,150.0,151.72,149.84,151.5,157400.0,150.0,151.72,149.84,151.5,157400.0
2007-10-23 14:40:00,151.5,151.74,150.01,150.74,150700.0,151.5,151.74,150.01,150.74,150700.0
2007-10-23 14:50:00,150.73,151.5,150.73,150.97,88100.0,150.73,151.5,150.73,150.97,88100.0
2007-10-23 15:00:00,150.87,151.54,150.33,150.49,77400.0,150.87,151.54,150.33,150.49,77400.0
2007-10-23 15:10:00,150.36,150.87,150.07,150.39,69600.0,150.36,150.87,150.07,150.39,69600.0
2007-10-23 15:20:00,150.26,152.29,150.21,151.92,125500.0,150.26,152.29,150.21,151.92,125500.0
2007-10-23 15:30:00,152.05,152.6,150.66,151.02,157800.0,152.05,152.6,150.66,151.02,157800.0
2007-10-23 15:40:00,151.13,151.54,150.12,150.2,137200.0,151.13,151.54,150.12,150.2,137200.0
2007-10-23 15:50:00,150.2,150.7,149.85,149.96,151800.0,150.2,150.7,149.85,149.96,151800.0
2007-10-24 09:30:00,149.84,149.84,147.01,148.35,220100.0,149.84,149.84,147.01,148.35,220100.0
2007-10-24 09:40:00,148.42,151.59,148.42,150.6,213500.0,148.42,151.59,148.42,150.6,213500.0
2007-10-24 09:50:00,150.86,151.35,149.0,149.32,158500.0,150.86,151.35,149.0,149.32,158500.0
2007-10-24 10:00:00,149.31,149.56,146.5,146.83,209400.0,149.31,149.56,146.5,146.83,209400.0
2007-10-24 10:10:00,146.89,147.67,146.1,147.03,114700.0,146.89,147.67,146.1,147.03,114700.0
2007-10-24 10:20:00,147.03,148.06,146.98,147.33,76600.0,147.03,148.06,146.98,147.33,76600.0
2007-10-24 10:30:00,147.33,147.47,145.35,145.72,119500.0,147.33,147.47,145.35,145.72,119500.0
2007-10-24 10:40:00,145.72,146.07,143.5,143.8,147300.0,145.72,146.07,143.5,143.8,147300.0
2007-10-24 10:50:00,143.8,145.19,143.0,144.92,136100.0,143.8,145.19,143.0,144.92,136100.0
2007-10-24 11:00:00,144.92,146.08,143.5,143.8,104400.0,144.92,146.08,143.5,143.8,104400.0
2007-10-24 11:10:00,143.6,144.02,142.0,142.39,196300.0,143.6,144.02,142.0,142.39,196300.0
2007-10-24 11:20:00,142.13,144.44,140.35,144.23,177000.0,142.13,144.44,140.35,144.23,177000.0
2007-10-24 11:30:00,144.13,144.8,143.23,144.48,105600.0,144.13,144.8,143.23,144.48,105600.0
2007-10-24 11:40:00,144.5,145.47,144.05,145.43,47000.0,144.5,145.47,144.05,145.43,47000.0
2007-10-24 11:50:00,145.37,145.96,145.12,145.6,73500.0,145.37,145.96,145.12,145.6,73500.0
2007-10-24 12:00:00,145.6,145.61,144.41,145.38,64700.0,145.6,145.61,144.41,145.38,64700.0
2007-10-24 12:10:00,145.33,145.85,143.54,143.99,81400.0,145.33,145.85,143.54,143.99,81400.0
2007-10-24 12:20:00,143.92,143.92,142.51,143.68,72800.0,143.92,143.92,142.51,143.68,72800.0
2007-10-24 12:30:00,143.6,144.76,143.4,144.43,55500.0,143.6,144.76,143.4,144.43,55500.0
2007-10-24 12:40:00,144.45,144.88,143.9,144.22,37400.0,144.45,144.88,143.9,144.22,37400.0
2007-10-24 12:50:00,144.25,144.43,141.12,141.69,98600.0,144.25,144.43,141.12,141.69,98600.0
2007-10-24 13:00:00,141.75,142.99,141.16,142.83,68300.0,141.75,142.99,141.16,142.83,68300.0
2007-10-24 13:10:00,142.93,143.23,140.6,141.18,116700.0,142.93,143.23,140.6,141.18,116700.0
2007-10-24 13:20:00,141.28,142.78,141.25,142.67,53000.0,141.28,142.78,141.25,142.67,53000.0
2007-10-24 13:30:00,142.78,143.41,142.16,142.4,49300.0,142.78,143.41,142.16,142.4,49300.0
2007-10-24 13:40:00,142.52,143.0,141.82,142.67,43300.0,142.52,143.0,141.82,142.67,43300.0
2007-10-24 13:50:00,142.63,142.84,142.02,142.84,31000.0,142.63,142.84,142.02,142.84,31000.0
2007-10-24 14:00:00,142.84,143.1,142.01,142.24,56800.0,142.84,143.1,142.01,142.24,56800.0
2007-10-24 14:10:00,142.07,142.85,141.84,142.65,43900.0,142.07,142.85,141.84,142.65,43900.0
2007-10-24 14:20:00,142.65,144.7,142.65,144.3,62800.0,142.65,144.7,142.65,144.3,62800.0
2007-10-24 14:30:00,144.24,145.09,143.74,144.7,91200.0,144.24,145.09,143.74,144.7,91200.0
2007-10-24 14:40:00,144.53,145.38,144.19,144.62,58200.0,144.53,145.38,144.19,144.62,58200.0
2007-10-24 14:50:00,144.78,146.2,144.78,146.2,70000.0,144.78,146.2,144.78,146.2,70000.0
2007-10-24 15:00:00,146.3,147.75,145.81,147.75,105400.0,146.3,147.75,145.81,147.75,105400.0
2007-10-24 15:10:00,147.72,148.76,147.1,147.55,124000.0,147.72,148.76,147.1,147.55,124000.0
2007-10-24 15:20:00,147.55,148.5,147.34,148.5,65800.0,147.55,148.5,147.34,148.5,65800.0
2007-10-24 15:30:00,148.5,148.77,147.4,147.56,59800.0,148.5,148.77,147.4,147.56,59800.0
2007-10-24 15:40:00,147.55,147.99,146.0,146.08,104000.0,147.55,147.99,146.0,146.08,104000.0
2007-10-24 15:50:00,146.0,148.5,146.0,148.38,141900.0,146.0,148.5,146.0,148.38,141900.0
2007-10-25 09:30:00,150.0,150.28,146.09,147.13,109900.0,150.0,150.28,146.09,147.13,109900.0
2007-10-25 09:40:00,147.11,149.37,146.4,149.06,82000.0,147.11,149.37,146.4,149.06,82000.0
2007-10-25 09:50:00,149.06,149.3,147.0,147.01,55600.0,149.06,149.3,147.0,147.01,55600.0
2007-10-25 10:00:00,147.15,149.21,147.15,148.2,85100.0,147.15,149.21,147.15,148.2,85100.0
2007-10-25 10:10:00,148.21,152.5,148.21,151.92,191100.0,148.21,152.5,148.21,151.92,191100.0
2007-10-25 10:20:00,151.97,152.9,150.52,152.0,140800.0,151.97,152.9,150.52,152.0,140800.0
2007-10-25 10:30:00,152.13,152.74,151.14,151.7,47600.0,152.13,152.74,151.14,151.7,47600.0
2007-10-25 10:40:00,151.81,151.91,150.91,151.58,39900.0,151.81,151.91,150.91,151.58,39900.0
2007-10-25 10:50:00,151.72,152.08,151.16,151.62,32400.0,151.72,152.08,151.16,151.62,32400.0
2007-10-25 11:00:00,151.5,152.5,149.65,152.24,99000.0,151.5,152.5,149.65,152.24,99000.0
2007-10-25 11:10:00,152.32,152.6,151.58,151.8,75100.0,152.32,152.6,151.58,151.8,75100.0
2007-10-25 11:20:00,151.97,155.1,151.75,153.83,271800.0,151.97,155.1,151.75,153.83,271800.0
2007-10-25 11:30:00,153.87,154.27,153.42,153.42,58000.0,153.87,154.27,153.42,153.42,58000.0
2007-10-25 11:40:00,153.45,154.41,153.2,154.11,68100.0,153.45,154.41,153.2,154.11,68100.0
2007-10-25 11:50:00,154.2,156.0,153.37,153.46,130700.0,154.2,156.0,153.37,153.46,130700.0
2007-10-25 12:00:00,153.45,154.4,152.44,153.82,110300.0,153.45,154.4,152.44,153.82,110300.0
2007-10-25 12:10:00,153.25,153.56,152.05,152.79,77000.0,153.25,153.56,152.05,152.79,77000.0
2007-10-25 12:20:00,152.89,154.61,152.4,153.9,47900.0,152.89,154.61,152.4,153.9,47900.0
2007-10-25 12:30:00,153.88,154.68,152.27,152.9,30200.0,153.88,154.68,152.27,152.9,30200.0
2007-10-25 12:40:00,153.0,154.13,153.0,153.5,29200.0,153.0,154.13,153.0,153.5,29200.0
2007-10-25 12:50:00,153.54,154.14,153.11,153.24,23400.0,153.54,154.14,153.11,153.24,23400.0
2007-10-25 13:00:00,153.34,153.95,150.5,151.63,57400.0,153.34,153.95,150.5,151.63,57400.0
2007-10-25 13:10:00,151.63,151.89,150.73,150.83,42000.0,151.63,151.89,150.73,150.83,42000.0
2007-10-25 13:20:00,150.96,151.37,150.2,151.0,70600.0,150.96,151.37,150.2,151.0,70600.0
2007-10-25 13:30:00,151.07,151.85,150.89,151.04,39100.0,151.07,151.85,150.89,151.04,39100.0
2007-10-25 13:40:00,150.95,150.98,149.76,150.05,76100.0,150.95,150.98,149.76,150.05,76100.0
2007-10-25 13:50:00,150.03,150.07,148.38,149.46,77800.0,150.03,150.07,148.38,149.46,77800.0
2007-10-25 14:00:00,149.32,149.48,147.0,147.57,105400.0,149.32,149.48,147.0,147.57,105400.0
2007-10-25 14:10:00,147.72,149.49,147.57,149.22,51500.0,147.72,149.49,147.57,149.22,51500.0
2007-10-25 14:20:00,149.25,150.74,148.8,150.5,62600.0,149.25,150.74,148.8,150.5,62600.0
2007-10-25 14:30:00,150.74,151.0,149.1,150.53,63400.0,150.74,151.0,149.1,150.53,63400.0
2007-10-25 14:40:00,150.5,150.87,149.51,150.0,34800.0,150.5,150.87,149.51,150.0,34800.0
2007-10-25 14:50:00,149.98,150.98,149.84,150.98,58200.0,149.98,150.98,149.84,150.98,58200.0
2007-10-25 15:00:00,151.09,152.3,150.83,151.13,68600.0,151.09,152.3,150.83,151.13,68600.0
2007-10-25 15:10:00,151.19,152.18,151.1,152.09,34400.0,151.19,152.18,151.1,152.09,34400.0
2007-10-25 15:20:00,152.09,152.3,149.46,150.75,50200.0,152.09,152.3,149.46,150.75,50200.0
2007-10-25 15:30:00,150.91,150.91,149.0,149.76,67300.0,150.91,150.91,149.0,149.76,67300.0
2007-10-25 15:40:00,149.82,150.79,149.06,149.27,56200.0,149.82,150.79,149.06,149.27,56200.0
2007-10-25 15:50:00,149.34,150.51,149.34,149.61,76100.0,149.34,150.51,149.34,149.61,76100.0
2007-10-26 09:30:00,154.45,154.5,151.51,152.06,184800.0,154.45,154.5,151.51,152.06,184800.0
2007-10-26 09:40:00,152.07,152.24,149.51,150.86,147600.0,152.07,152.24,149.51,150.86,147600.0
2007-10-26 09:50:00,151.22,151.63,150.5,150.93,55700.0,151.22,151.63,150.5,150.93,55700.0
2007-10-26 10:00:00,150.93,152.59,150.52,152.01,57200.0,150.93,152.59,150.52,152.01,57200.0
2007-10-26 10:10:00,152.25,152.25,150.75,151.15,42100.0,152.25,152.25,150.75,151.15,42100.0
2007-10-26 10:20:00,151.0,152.39,151.0,152.07,73400.0,151.0,152.39,151.0,152.07,73400.0
2007-10-26 10:30:00,152.11,152.35,151.01,152.15,75000.0,152.11,152.35,151.01,152.15,75000.0
2007-10-26 10:40:00,151.94,152.1,150.75,151.17,75300.0,151.94,152.1,150.75,151.17,75300.0
2007-10-26 10:50:00,151.37,151.53,151.0,151.09,21600.0,151.37,151.53,151.0,151.09,21600.0
2007-10-26 11:00:00,151.11,151.82,151.07,151.63,35700.0,151.11,151.82,151.07,151.63,35700.0
2007-10-26 11:10:00,151.58,152.15,150.35,150.88,39100.0,151.58,152.15,150.35,150.88,39100.0
2007-10-26 11:20:00,150.85,150.91,150.0,150.26,35600.0,150.85,150.91,150.0,150.26,35600.0
2007-10-26 11:30:00,150.36,150.87,150.01,150.19,25300.0,150.36,150.87,150.01,150.19,25300.0
2007-10-26 11:40:00,150.03,150.5,149.8,150.1,31800.0,150.03,150.5,149.8,150.1,31800.0
2007-10-26 11:50:00,150.04,150.5,149.16,149.16,32600.0,150.04,150.5,149.16,149.16,32600.0
2007-10-26 12:00:00,149.37,149.69,149.02,149.42,26500.0,149.37,149.69,149.02,149.42,26500.0
2007-10-26 12:10:00,149.42,150.44,149.42,150.2,37700.0,149.42,150.44,149.42,150.2,37700.0
2007-10-26 12:20:00,150.44,151.49,150.34,151.38,30000.0,150.44,151.49,150.34,151.38,30000.0
2007-10-26 12:30:00,151.29,151.31,150.56,150.99,15000.0,151.29,151.31,150.56,150.99,15000.0
2007-10-26 12:40:00,150.99,151.45,150.54,150.7,13900.0,150.99,151.45,150.54,150.7,13900.0
2007-10-26 12:50:00,150.73,151.87,150.69,151.78,24300.0,150.73,151.87,150.69,151.78,24300.0
2007-10-26 13:00:00,151.62,152.2,151.36,151.91,42900.0,151.62,152.2,151.36,151.91,42900.0
2007-10-26 13:10:00,151.94,152.74,151.88,152.74,51200.0,151.94,152.74,151.88,152.74,51200.0
2007-10-26 13:20:00,152.74,153.1,152.43,152.66,56000.0,152.74,153.1,152.43,152.66,56000.0
2007-10-26 13:30:00,152.72,152.72,151.7,152.22,46900.0,152.72,152.72,151.7,152.22,46900.0
2007-10-26 13:40:00,152.18,152.45,151.99,152.45,13900.0,152.18,152.45,151.99,152.45,13900.0
2007-10-26 13:50:00,152.38,152.39,152.01,152.01,16900.0,152.38,152.39,152.01,152.01,16900.0
2007-10-26 14:00:00,152.02,152.75,152.01,152.52,19100.0,152.02,152.75,152.01,152.52,19100.0
2007-10-26 14:10:00,152.53,152.8,151.75,152.01,27800.0,152.53,152.8,151.75,152.01,27800.0
2007-10-26 14:20:00,152.13,152.27,151.19,151.24,44100.0,152.13,152.27,151.19,151.24,44100.0
2007-10-26 14:30:00,151.31,152.07,151.29,151.85,25200.0,151.31,152.07,151.29,151.85,25200.0
2007-10-26 14:40:00,151.82,152.0,151.3,151.49,22800.0,151.82,152.0,151.3,151.49,22800.0
2007-10-26 14:50:00,151.44,151.94,151.21,151.85,33900.0,151.44,151.94,151.21,151.85,33900.0
2007-10-26 15:00:00,151.85,152.09,151.34,151.55,41800.0,151.85,152.09,151.34,151.55,41800.0
2007-10-26 15:10:00,151.43,151.7,150.7,151.16,40000.0,151.43,151.7,150.7,151.16,40000.0
2007-10-26 15:20:00,151.15,151.5,150.99,151.45,26600.0,151.15,151.5,150.99,151.45,26600.0
2007-10-26 15:30:00,151.47,151.9,151.41,151.5,40100.0,151.47,151.9,151.41,151.5,40100.0
2007-10-26 15:40:00,151.49,151.76,150.75,150.8,53600.0,151.49,151.76,150.75,150.8,53600.0
2007-10-26 15:50:00,150.81,151.23,149.71,150.4,102300.0,150.81,151.23,149.71,150.4,102300.0
2007-10-29 09:30:00,154.21,154.5,150.51,152.0,125900.0,154.21,154.5,150.51,152.0,125900.0
2007-10-29 09:40:00,152.04,155.0,152.04,154.02,136600.0,152.04,155.0,152.04,154.02,136600.0
2007-10-29 09:50:00,154.3,154.8,152.72,153.96,74900.0,154.3,154.8,152.72,153.96,74900.0
2007-10-29 10:00:00,153.76,154.89,153.23,154.8,62000.0,153.76,154.89,153.23,154.8,62000.0
2007-10-29 10:10:00,154.85,155.45,153.7,153.7,88600.0,154.85,155.45,153.7,153.7,88600.0
2007-10-29 10:20:00,153.79,154.93,153.5,154.84,57000.0,153.79,154.93,153.5,154.84,57000.0
2007-10-29 10:30:00,154.83,155.0,153.8,154.24,33900.0,154.83,155.0,153.8,154.24,33900.0
2007-10-29 10:40:00,154.08,154.95,153.98,154.05,29200.0,154.08,154.95,153.98,154.05,29200.0
2007-10-29 10:50:00,154.17,154.47,153.5,154.1,40000.0,154.17,154.47,153.5,154.1,40000.0
2007-10-29 11:00:00,154.03,154.99,153.79,154.75,45400.0,154.03,154.99,153.79,154.75,45400.0
2007-10-29 11:10:00,154.88,156.49,154.46,155.72,96500.0,154.88,156.49,154.46,155.72,96500.0
2007-10-29 11:20:00,155.77,155.99,155.19,155.83,39100.0,155.77,155.99,155.19,155.83,39100.0
2007-10-29 11:30:00,155.82,156.95,155.81,156.94,62600.0,155.82,156.95,155.81,156.94,62600.0
2007-10-29 11:40:00,156.8,156.97,156.27,156.76,28800.0,156.8,156.97,156.27,156.76,28800.0
2007-10-29 11:50:00,156.83,157.0,156.5,156.71,40500.0,156.83,157.0,156.5,156.71,40500.0
2007-10-29 12:00:00,156.9,157.26,156.6,157.01,51700.0,156.9,157.26,156.6,157.01,51700.0
2007-10-29 12:10:00,157.18,157.26,156.53,157.2,42800.0,157.18,157.26,156.53,157.2,42800.0
2007-10-29 12:20:00,157.18,157.43,157.0,157.11,39600.0,157.18,157.43,157.0,157.11,39600.0
2007-10-29 12:30:00,157.1,157.23,156.8,156.8,28600.0,157.1,157.23,156.8,156.8,28600.0
2007-10-29 12:40:00,156.76,157.21,156.56,157.0,27500.0,156.76,157.21,156.56,157.0,27500.0
2007-10-29 12:50:00,156.96,157.5,156.68,156.92,27200.0,156.96,157.5,156.68,156.92,27200.0
2007-10-29 13:00:00,156.91,157.8,156.38,157.38,48400.0,156.91,157.8,156.38,157.38,48400.0
2007-10-29 13:10:00,157.42,157.97,157.27,157.72,38600.0,157.42,157.97,157.27,157.72,38600.0
2007-10-29 13:20:00,157.72,157.89,157.33,157.34,17700.0,157.72,157.89,157.33,157.34,17700.0
2007-10-29 13:30:00,157.33,157.9,157.28,157.77,15400.0,157.33,157.9,157.28,157.77,15400.0
2007-10-29 13:40:00,157.78,158.0,157.56,158.0,27900.0,157.78,158.0,157.56,158.0,27900.0
2007-10-29 13:50:00,157.99,159.45,157.76,158.91,78400.0,157.99,159.45,157.76,158.91,78400.0
2007-10-29 14:00:00,158.86,159.78,158.5,158.58,63800.0,158.86,159.78,158.5,158.58,63800.0
2007-10-29 14:10:00,158.59,158.95,158.04,158.04,39800.0,158.59,158.95,158.04,158.04,39800.0
2007-10-29 14:20:00,158.04,158.45,157.87,157.87,24600.0,158.04,158.45,157.87,157.87,24600.0
2007-10-29 14:30:00,157.81,157.89,156.62,157.44,53700.0,157.81,157.89,156.62,157.44,53700.0
2007-10-29 14:40:00,157.3,157.72,157.26,157.46,29300.0,157.3,157.72,157.26,157.46,29300.0
2007-10-29 14:50:00,157.42,157.57,157.26,157.36,17700.0,157.42,157.57,157.26,157.36,17700.0
2007-10-29 15:00:00,157.45,157.48,156.3,156.45,46600.0,157.45,157.48,156.3,156.45,46600.0
2007-10-29 15:10:00,156.44,157.77,156.41,157.77,37200.0,156.44,157.77,156.41,157.77,37200.0
2007-10-29 15:20:00,157.77,157.78,157.02,157.14,37300.0,157.77,157.78,157.02,157.14,37300.0
2007-10-29 15:30:00,157.09,157.23,156.35,156.96,52600.0,157.09,157.23,156.35,156.96,52600.0
2007-10-29 15:40:00,156.92,157.11,156.1,156.47,68300.0,156.92,157.11,156.1,156.47,68300.0
2007-10-29 15:50:00,156.38,157.0,156.05,156.2,106700.0,156.38,157.0,156.05,156.2,106700.0
2007-10-30 09:30:00,154.49,156.43,153.68,155.83,108700.0,154.49,156.43,153.68,155.83,108700.0
2007-10-30 09:40:00,155.83,156.15,154.81,155.53,87600.0,155.83,156.15,154.81,155.53,87600.0
2007-10-30 09:50:00,155.39,155.96,155.0,155.62,68600.0,155.39,155.96,155.0,155.62,68600.0
2007-10-30 10:00:00,155.53,155.66,154.7,154.75,78100.0,155.53,155.66,154.7,154.75,78100.0
2007-10-30 10:10:00,154.83,155.55,154.7,155.41,37900.0,154.83,155.55,154.7,155.41,37900.0
2007-10-30 10:20:00,155.35,155.99,155.0,155.68,49800.0,155.35,155.99,155.0,155.68,49800.0
2007-10-30 10:30:00,155.56,155.94,155.11,155.62,53600.0,155.56,155.94,155.11,155.62,53600.0
2007-10-30 10:40:00,155.65,155.99,155.2,155.9,27800.0,155.65,155.99,155.2,155.9,27800.0
2007-10-30 10:50:00,155.89,156.53,155.77,156.29,30000.0,155.89,156.53,155.77,156.29,30000.0
2007-10-30 11:00:00,156.3,156.5,155.63,156.16,36600.0,156.3,156.5,155.63,156.16,36600.0
2007-10-30 11:10:00,156.29,156.5,155.49,155.64,39100.0,156.29,156.5,155.49,155.64,39100.0
2007-10-30 11:20:00,155.6,156.02,155.1,155.25,27400.0,155.6,156.02,155.1,155.25,27400.0
2007-10-30 11:30:00,155.11,155.68,155.0,155.0,30200.0,155.11,155.68,155.0,155.0,30200.0
2007-10-30 11:40:00,155.0,155.17,154.63,154.64,58400.0,155.0,155.17,154.63,154.64,58400.0
2007-10-30 11:50:00,154.63,154.63,153.74,154.25,57800.0,154.63,154.63,153.74,154.25,57800.0
2007-10-30 12:00:00,154.26,154.4,153.76,153.87,36300.0,154.26,154.4,153.76,153.87,36300.0
2007-10-30 12:10:00,153.87,154.02,153.56,153.76,18400.0,153.87,154.02,153.56,153.76,18400.0
2007-10-30 12:20:00,153.75,154.68,153.62,154.0,36900.0,153.75,154.68,153.62,154.0,36900.0
2007-10-30 12:30:00,154.0,154.2,153.9,154.12,7300.0,154.0,154.2,153.9,154.12,7300.0
2007-10-30 12:40:00,154.19,154.19,153.82,153.95,17600.0,154.19,154.19,153.82,153.95,17600.0
2007-10-30 12:50:00,154.0,154.0,153.84,153.84,21000.0,154.0,154.0,153.84,153.84,21000.0
2007-10-30 13:00:00,153.84,154.0,153.78,153.8,23400.0,153.84,154.0,153.78,153.8,23400.0
2007-10-30 13:10:00,153.8,154.36,153.78,154.36,44100.0,153.8,154.36,153.78,154.36,44100.0
2007-10-30 13:20:00,154.4,154.7,154.22,154.6,27400.0,154.4,154.7,154.22,154.6,27400.0
2007-10-30 13:30:00,154.46,155.12,154.39,155.1,21700.0,154.46,155.12,154.39,155.1,21700.0
2007-10-30 13:40:00,155.11,155.4,155.04,155.29,17200.0,155.11,155.4,155.04,155.29,17200.0
2007-10-30 13:50:00,155.21,155.22,154.21,154.58,31400.0,155.21,155.22,154.21,154.58,31400.0
2007-10-30 14:00:00,154.51,154.53,153.98,154.21,13500.0,154.51,154.53,153.98,154.21,13500.0
2007-10-30 14:10:00,154.23,154.29,153.63,153.63,40900.0,154.23,154.29,153.63,153.63,40900.0
2007-10-30 14:20:00,153.7,153.89,152.78,153.09,67200.0,153.7,153.89,152.78,153.09,67200.0
2007-10-30 14:30:00,153.14,153.79,153.0,153.7,38300.0,153.14,153.79,153.0,153.7,38300.0
2007-10-30 14:40:00,153.7,153.76,153.35,153.35,19700.0,153.7,153.76,153.35,153.35,19700.0
2007-10-30 14:50:00,153.35,153.45,152.11,152.11,48600.0,153.35,153.45,152.11,152.11,48600.0
2007-10-30 15:00:00,152.22,152.29,150.15,150.26,119400.0,152.22,152.29,150.15,150.26,119400.0
2007-10-30 15:10:00,150.16,151.22,150.06,151.17,62800.0,150.16,151.22,150.06,151.17,62800.0
2007-10-30 15:20:00,151.05,151.17,149.65,149.67,68600.0,151.05,151.17,149.65,149.67,68600.0
2007-10-30 15:30:00,149.65,150.3,148.62,149.26,106500.0,149.65,150.3,148.62,149.26,106500.0
2007-10-30 15:40:00,149.24,150.05,148.65,149.48,81000.0,149.24,150.05,148.65,149.48,81000.0
2007-10-30 15:50:00,149.5,150.14,148.8,149.78,132900.0,149.5,150.14,148.8,149.78,132900.0
2007-10-31 09:30:00,152.93,153.04,150.84,151.39,67800.0,152.93,153.04,150.84,151.39,67800.0
2007-10-31 09:40:00,151.25,152.62,151.25,152.38,61200.0,151.25,152.62,151.25,152.38,61200.0
2007-10-31 09:50:00,152.5,153.23,152.15,153.21,62900.0,152.5,153.23,152.15,153.21,62900.0
2007-10-31 10:00:00,153.19,154.16,153.11,153.74,90500.0,153.19,154.16,153.11,153.74,90500.0
2007-10-31 10:10:00,153.74,155.0,153.74,154.9,107300.0,153.74,155.0,153.74,154.9,107300.0
2007-10-31 10:20:00,154.91,155.0,154.28,154.41,74100.0,154.91,155.0,154.28,154.41,74100.0
2007-10-31 10:30:00,154.23,155.49,153.92,155.41,86100.0,154.23,155.49,153.92,155.41,86100.0
2007-10-31 10:40:00,155.48,155.68,155.15,155.3,44100.0,155.48,155.68,155.15,155.3,44100.0
2007-10-31 10:50:00,155.32,155.75,155.09,155.5,38600.0,155.32,155.75,155.09,155.5,38600.0
2007-10-31 11:00:00,155.49,156.0,155.4,155.4,35600.0,155.49,156.0,155.4,155.4,35600.0
2007-10-31 11:10:00,155.5,155.76,155.3,155.74,29200.0,155.5,155.76,155.3,155.74,29200.0
2007-10-31 11:20:00,155.74,156.39,155.74,156.34,40700.0,155.74,156.39,155.74,156.34,40700.0
2007-10-31 11:30:00,156.39,156.89,156.15,156.51,39200.0,156.39,156.89,156.15,156.51,39200.0
2007-10-31 11:40:00,156.59,156.77,156.11,156.23,59000.0,156.59,156.77,156.11,156.23,59000.0
2007-10-31 11:50:00,156.29,156.42,155.51,156.12,64200.0,156.29,156.42,155.51,156.12,64200.0
2007-10-31 12:00:00,156.12,156.7,155.98,156.67,60800.0,156.12,156.7,155.98,156.67,60800.0
2007-10-31 12:10:00,156.6,156.77,156.04,156.1,29000.0,156.6,156.77,156.04,156.1,29000.0
2007-10-31 12:20:00,156.22,156.49,155.67,155.67,42200.0,156.22,156.49,155.67,155.67,42200.0
2007-10-31 12:30:00,155.78,156.13,155.53,155.53,29700.0,155.78,156.13,155.53,155.53,29700.0
2007-10-31 12:40:00,155.67,156.25,155.55,155.99,27300.0,155.67,156.25,155.55,155.99,27300.0
2007-10-31 12:50:00,156.09,156.1,155.8,155.88,17300.0,156.09,156.1,155.8,155.88,17300.0
2007-10-31 13:00:00,155.87,156.35,155.85,156.07,29500.0,155.87,156.35,155.85,156.07,29500.0
2007-10-31 13:10:00,156.09,156.49,156.04,156.45,26900.0,156.09,156.49,156.04,156.45,26900.0
2007-10-31 13:20:00,156.4,156.66,156.35,156.51,23200.0,156.4,156.66,156.35,156.51,23200.0
2007-10-31 13:30:00,156.55,156.74,156.45,156.65,26800.0,156.55,156.74,156.45,156.65,26800.0
2007-10-31 13:40:00,156.6,156.75,155.71,155.76,71800.0,156.6,156.75,155.71,155.76,71800.0
2007-10-31 13:50:00,155.7,155.77,154.1,154.78,88700.0,155.7,155.77,154.1,154.78,88700.0
2007-10-31 14:00:00,154.87,154.98,154.35,154.61,40300.0,154.87,154.98,154.35,154.61,40300.0
2007-10-31 14:10:00,154.64,156.4,154.25,155.1,95100.0,154.64,156.4,154.25,155.1,95100.0
2007-10-31 14:20:00,155.15,155.88,154.55,155.39,134000.0,155.15,155.88,154.55,155.39,134000.0
2007-10-31 14:30:00,155.47,155.83,154.91,155.35,56500.0,155.47,155.83,154.91,155.35,56500.0
2007-10-31 14:40:00,155.33,156.63,155.33,156.63,56400.0,155.33,156.63,155.33,156.63,56400.0
2007-10-31 14:50:00,156.66,159.29,156.33,158.91,179700.0,156.66,159.29,156.33,158.91,179700.0
2007-10-31 15:00:00,158.84,159.07,157.51,158.21,86500.0,158.84,159.07,157.51,158.21,86500.0
2007-10-31 15:10:00,158.24,158.39,157.73,158.23,46300.0,158.24,158.39,157.73,158.23,46300.0
2007-10-31 15:20:00,158.18,158.85,157.9,158.35,77000.0,158.18,158.85,157.9,158.35,77000.0
2007-10-31 15:30:00,158.35,158.5,157.8,157.97,86300.0,158.35,158.5,157.8,157.97,86300.0
2007-10-31 15:40:00,158.07,158.26,157.18,157.27,104200.0,158.07,158.26,157.18,157.27,104200.0
2007-10-31 15:50:00,157.29,158.86,157.29,158.71,132800.0,157.29,158.86,157.29,158.71,132800.0
2007-11-01 09:30:00,156.84,158.06,155.15,156.23,140600.0,156.84,158.06,155.15,156.23,140600.0
2007-11-01 09:40:00,156.4,157.58,155.9,156.74,85500.0,156.4,157.58,155.9,156.74,85500.0
2007-11-01 09:50:00,156.73,156.82,154.9,154.9,156400.0,156.73,156.82,154.9,154.9,156400.0
2007-11-01 10:00:00,154.91,154.92,153.89,154.2,164800.0,154.91,154.92,153.89,154.2,164800.0
2007-11-01 10:10:00,154.21,154.78,152.61,153.15,104000.0,154.21,154.78,152.61,153.15,104000.0
2007-11-01 10:20:00,153.15,154.19,151.86,153.73,145300.0,153.15,154.19,151.86,153.73,145300.0
2007-11-01 10:30:00,153.55,154.75,153.01,154.03,139200.0,153.55,154.75,153.01,154.03,139200.0
2007-11-01 10:40:00,154.08,154.79,153.9,154.2,96000.0,154.08,154.79,153.9,154.2,96000.0
2007-11-01 10:50:00,154.15,155.23,153.96,155.23,84500.0,154.15,155.23,153.96,155.23,84500.0
2007-11-01 11:00:00,155.14,156.15,154.56,154.8,66600.0,155.14,156.15,154.56,154.8,66600.0
2007-11-01 11:10:00,154.89,155.5,154.5,155.5,57700.0,154.89,155.5,154.5,155.5,57700.0
2007-11-01 11:20:00,155.47,155.8,155.3,155.67,46400.0,155.47,155.8,155.3,155.67,46400.0
2007-11-01 11:30:00,155.59,155.67,154.51,154.97,54900.0,155.59,155.67,154.51,154.97,54900.0
2007-11-01 11:40:00,154.81,155.46,154.25,155.38,47100.0,154.81,155.46,154.25,155.38,47100.0
2007-11-01 11:50:00,155.38,156.05,155.03,156.05,51300.0,155.38,156.05,155.03,156.05,51300.0
2007-11-01 12:00:00,155.94,156.51,155.65,156.08,41300.0,155.94,156.51,155.65,156.08,41300.0
2007-11-01 12:10:00,156.25,156.73,155.92,156.48,30400.0,156.25,156.73,155.92,156.48,30400.0
2007-11-01 12:20:00,156.43,156.52,154.5,155.0,59600.0,156.43,156.52,154.5,155.0,59600.0
2007-11-01 12:30:00,154.88,155.26,153.69,154.87,68700.0,154.88,155.26,153.69,154.87,68700.0
2007-11-01 12:40:00,154.87,155.28,154.0,154.36,39200.0,154.87,155.28,154.0,154.36,39200.0
2007-11-01 12:50:00,154.48,155.98,154.46,155.7,30000.0,154.48,155.98,154.46,155.7,30000.0
2007-11-01 13:00:00,155.65,155.73,155.05,155.44,18800.0,155.65,155.73,155.05,155.44,18800.0
2007-11-01 13:10:00,155.52,155.84,155.51,155.59,13100.0,155.52,155.84,155.51,155.59,13100.0
2007-11-01 13:20:00,155.78,155.84,155.14,155.16,22800.0,155.78,155.84,155.14,155.16,22800.0
2007-11-01 13:30:00,155.14,155.69,154.52,155.46,24900.0,155.14,155.69,154.52,155.46,24900.0
2007-11-01 13:40:00,155.4,155.75,155.28,155.75,21400.0,155.4,155.75,155.28,155.75,21400.0
2007-11-01 13:50:00,155.7,155.72,154.42,154.67,29100.0,155.7,155.72,154.42,154.67,29100.0
2007-11-01 14:00:00,154.63,155.12,154.25,154.75,52800.0,154.63,155.12,154.25,154.75,52800.0
2007-11-01 14:10:00,154.7,155.49,154.34,155.11,20000.0,154.7,155.49,154.34,155.11,20000.0
2007-11-01 14:20:00,155.12,155.46,154.66,155.19,21100.0,155.12,155.46,154.66,155.19,21100.0
2007-11-01 14:30:00,155.18,155.85,154.88,155.67,17700.0,155.18,155.85,154.88,155.67,17700.0
2007-11-01 14:40:00,155.83,156.4,155.71,156.18,22900.0,155.83,156.4,155.71,156.18,22900.0
2007-11-01 14:50:00,156.2,156.73,155.88,156.5,26800.0,156.2,156.73,155.88,156.5,26800.0
2007-11-01 15:00:00,156.53,156.75,155.88,156.73,28500.0,156.53,156.75,155.88,156.73,28500.0
2007-11-01 15:10:00,156.73,156.73,155.89,156.19,36200.0,156.73,156.73,155.89,156.19,36200.0
2007-11-01 15:20:00,156.21,156.21,154.41,154.41,53000.0,156.21,156.21,154.41,154.41,53000.0
2007-11-01 15:30:00,154.4,155.0,153.88,154.18,107500.0,154.4,155.0,153.88,154.18,107500.0
2007-11-01 15:40:00,154.08,155.0,154.08,154.76,59500.0,154.08,155.0,154.08,154.76,59500.0
2007-11-01 15:50:00,154.8,155.62,154.07,155.35,121700.0,154.8,155.62,154.07,155.35,121700.0
2007-11-02 09:30:00,152.81,152.85,149.82,151.63,236800.0,152.81,152.85,149.82,151.63,236800.0
2007-11-02 09:40:00,151.84,152.33,148.2,148.5,179000.0,151.84,152.33,148.2,148.5,179000.0
2007-11-02 09:50:00,148.5,149.87,147.01,149.07,124500.0,148.5,149.87,147.01,149.07,124500.0
2007-11-02 10:00:00,148.86,149.96,147.03,148.33,117900.0,148.86,149.96,147.03,148.33,117900.0
2007-11-02 10:10:00,148.3,148.34,146.0,146.04,110100.0,148.3,148.34,146.0,146.04,110100.0
2007-11-02 10:20:00,146.05,147.4,144.06,146.0,189800.0,146.05,147.4,144.06,146.0,189800.0
2007-11-02 10:30:00,145.94,148.54,145.75,147.58,169500.0,145.94,148.54,145.75,147.58,169500.0
2007-11-02 10:40:00,147.28,147.97,145.36,146.03,93600.0,147.28,147.97,145.36,146.03,93600.0
2007-11-02 10:50:00,145.88,147.1,145.78,146.1,92500.0,145.88,147.1,145.78,146.1,92500.0
2007-11-02 11:00:00,146.24,147.34,146.01,146.01,98500.0,146.24,147.34,146.01,146.01,98500.0
2007-11-02 11:10:00,146.01,146.68,145.62,146.47,67300.0,146.01,146.68,145.62,146.47,67300.0
2007-11-02 11:20:00,146.37,146.39,145.02,145.43,91700.0,146.37,146.39,145.02,145.43,91700.0
2007-11-02 11:30:00,145.42,145.65,145.0,145.48,72000.0,145.42,145.65,145.0,145.48,72000.0
2007-11-02 11:40:00,145.45,146.5,145.14,145.27,48100.0,145.45,146.5,145.14,145.27,48100.0
2007-11-02 11:50:00,145.17,145.6,144.5,145.49,88100.0,145.17,145.6,144.5,145.49,88100.0
2007-11-02 12:00:00,145.47,145.59,145.0,145.02,34500.0,145.47,145.59,145.0,145.02,34500.0
2007-11-02 12:10:00,145.24,146.92,145.08,146.89,55800.0,145.24,146.92,145.08,146.89,55800.0
2007-11-02 12:20:00,146.83,148.0,146.13,147.89,54000.0,146.83,148.0,146.13,147.89,54000.0
2007-11-02 12:30:00,147.86,149.54,147.81,149.54,70400.0,147.86,149.54,147.81,149.54,70400.0
2007-11-02 12:40:00,149.63,149.9,148.8,149.63,58800.0,149.63,149.9,148.8,149.63,58800.0
2007-11-02 12:50:00,149.65,149.89,149.14,149.83,39800.0,149.65,149.89,149.14,149.83,39800.0
2007-11-02 13:00:00,149.88,151.36,149.83,150.11,78600.0,149.88,151.36,149.83,150.11,78600.0
2007-11-02 13:10:00,150.1,150.27,148.95,149.98,35500.0,150.1,150.27,148.95,149.98,35500.0
2007-11-02 13:20:00,149.98,149.98,147.9,148.15,40000.0,149.98,149.98,147.9,148.15,40000.0
2007-11-02 13:30:00,148.37,149.5,148.31,149.46,19500.0,148.37,149.5,148.31,149.46,19500.0
2007-11-02 13:40:00,149.46,149.46,148.55,149.21,30700.0,149.46,149.46,148.55,149.21,30700.0
2007-11-02 13:50:00,149.05,149.5,148.36,148.42,15500.0,149.05,149.5,148.36,148.42,15500.0
2007-11-02 14:00:00,148.58,148.98,148.42,148.89,7200.0,148.58,148.98,148.42,148.89,7200.0
2007-11-02 14:10:00,148.75,149.49,148.62,148.77,17600.0,148.75,149.49,148.62,148.77,17600.0
2007-11-02 14:20:00,148.93,149.43,148.3,149.03,29200.0,148.93,149.43,148.3,149.03,29200.0
2007-11-02 14:30:00,148.96,148.96,148.0,148.05,19600.0,148.96,148.96,148.0,148.05,19600.0
2007-11-02 14:40:00,148.05,148.2,146.65,147.0,62800.0,148.05,148.2,146.65,147.0,62800.0
2007-11-02 14:50:00,146.94,147.4,146.56,146.58,29800.0,146.94,147.4,146.56,146.58,29800.0
2007-11-02 15:00:00,146.71,147.61,146.31,147.13,45200.0,146.71,147.61,146.31,147.13,45200.0
2007-11-02 15:10:00,147.18,147.18,146.11,146.84,29900.0,147.18,147.18,146.11,146.84,29900.0
2007-11-02 15:20:00,146.87,148.33,146.84,147.7,48900.0,146.87,148.33,146.84,147.7,48900.0
2007-11-02 15:30:00,147.65,147.79,146.32,146.38,43000.0,147.65,147.79,146.32,146.38,43000.0
2007-11-02 15:40:00,146.43,147.32,146.26,146.81,85400.0,146.43,147.32,146.26,146.81,85400.0
2007-11-02 15:50:00,146.78,147.1,146.09,146.55,152100.0,146.78,147.1,146.09,146.55,152100.0
2007-11-05 09:30:00,142.6,144.55,141.49,144.48,120000.0,142.6,144.55,141.49,144.48,120000.0
2007-11-05 09:40:00,144.5,148.6,144.28,148.47,125200.0,144.5,148.6,144.28,148.47,125200.0
2007-11-05 09:50:00,148.6,149.4,147.0,147.65,92700.0,148.6,149.4,147.0,147.65,92700.0
2007-11-05 10:00:00,147.8,149.0,147.42,147.95,48900.0,147.8,149.0,147.42,147.95,48900.0
2007-11-05 10:10:00,147.8,148.16,146.24,146.98,45300.0,147.8,148.16,146.24,146.98,45300.0
2007-11-05 10:20:00,146.92,147.79,145.15,145.55,87500.0,146.92,147.79,145.15,145.55,87500.0
2007-11-05 10:30:00,145.72,147.12,145.6,146.61,65200.0,145.72,147.12,145.6,146.61,65200.0
2007-11-05 10:40:00,146.39,147.77,146.15,147.42,54400.0,146.39,147.77,146.15,147.42,54400.0
2007-11-05 10:50:00,147.4,147.77,146.59,147.17,21800.0,147.4,147.77,146.59,147.17,21800.0
2007-11-05 11:00:00,147.2,148.39,147.11,148.39,32000.0,147.2,148.39,147.11,148.39,32000.0
2007-11-05 11:10:00,148.31,148.31,147.01,147.44,36700.0,148.31,148.31,147.01,147.44,36700.0
2007-11-05 11:20:00,147.44,148.0,147.31,147.73,24200.0,147.44,148.0,147.31,147.73,24200.0
2007-11-05 11:30:00,147.7,147.96,147.16,147.16,30900.0,147.7,147.96,147.16,147.16,30900.0
2007-11-05 11:40:00,147.15,147.74,146.57,146.91,29000.0,147.15,147.74,146.57,146.91,29000.0
2007-11-05 11:50:00,146.82,146.98,146.35,146.5,42000.0,146.82,146.98,146.35,146.5,42000.0
2007-11-05 12:00:00,146.66,146.87,146.24,146.77,23600.0,146.66,146.87,146.24,146.77,23600.0
2007-11-05 12:10:00,146.84,146.84,146.03,146.03,30200.0,146.84,146.84,146.03,146.03,30200.0
2007-11-05 12:20:00,146.03,146.38,145.82,146.14,32800.0,146.03,146.38,145.82,146.14,32800.0
2007-11-05 12:30:00,145.95,146.42,145.9,146.18,11700.0,145.95,146.42,145.9,146.18,11700.0
2007-11-05 12:40:00,146.1,146.39,145.83,146.08,17000.0,146.1,146.39,145.83,146.08,17000.0
2007-11-05 12:50:00,146.08,146.42,145.9,146.26,19700.0,146.08,146.42,145.9,146.26,19700.0
2007-11-05 13:00:00,146.39,146.77,146.11,146.55,19200.0,146.39,146.77,146.11,146.55,19200.0
2007-11-05 13:10:00,146.76,147.13,146.55,146.86,25500.0,146.76,147.13,146.55,146.86,25500.0
2007-11-05 13:20:00,146.96,147.5,146.56,147.18,24800.0,146.96,147.5,146.56,147.18,24800.0
2007-11-05 13:30:00,147.35,147.38,146.78,147.0,13600.0,147.35,147.38,146.78,147.0,13600.0
2007-11-05 13:40:00,146.99,146.99,145.82,145.9,23600.0,146.99,146.99,145.82,145.9,23600.0
2007-11-05 13:50:00,145.82,146.22,144.86,145.26,63900.0,145.82,146.22,144.86,145.26,63900.0
2007-11-05 14:00:00,145.06,145.99,145.0,145.61,16700.0,145.06,145.99,145.0,145.61,16700.0
2007-11-05 14:10:00,145.74,146.45,145.67,146.04,29400.0,145.74,146.45,145.67,146.04,29400.0
2007-11-05 14:20:00,145.86,146.33,145.46,145.71,33500.0,145.86,146.33,145.46,145.71,33500.0
2007-11-05 14:30:00,145.68,145.88,144.39,144.44,48600.0,145.68,145.88,144.39,144.44,48600.0
2007-11-05 14:40:00,144.43,145.37,143.53,144.93,66200.0,144.43,145.37,143.53,144.93,66200.0
2007-11-05 14:50:00,144.82,145.69,144.82,145.09,27100.0,144.82,145.69,144.82,145.09,27100.0
2007-11-05 15:00:00,145.09,147.0,145.09,146.49,48600.0,145.09,147.0,145.09,146.49,48600.0
2007-11-05 15:10:00,146.45,147.0,146.24,146.61,24200.0,146.45,147.0,146.24,146.61,24200.0
2007-11-05 15:20:00,146.72,147.42,146.64,147.39,36400.0,146.72,147.42,146.64,147.39,36400.0
2007-11-05 15:30:00,147.4,149.46,147.29,149.18,88100.0,147.4,149.46,147.29,149.18,88100.0
2007-11-05 15:40:00,149.18,149.18,147.08,147.66,39300.0,149.18,149.18,147.08,147.66,39300.0
2007-11-05 15:50:00,147.66,148.47,147.5,147.85,59400.0,147.66,148.47,147.5,147.85,59400.0
2007-11-06 09:30:00,163.86,166.15,163.46,164.31,529800.0,163.86,166.15,163.46,164.31,529800.0
2007-11-06 09:40:00,164.29,165.85,163.99,165.5,269800.0,164.29,165.85,163.99,165.5,269800.0
2007-11-06 09:50:00,165.5,167.79,165.37,166.0,432500.0,165.5,167.79,165.37,166.0,432500.0
2007-11-06 10:00:00,166.0,167.9,165.92,167.5,185100.0,166.0,167.9,165.92,167.5,185100.0
2007-11-06 10:10:00,167.5,168.27,166.76,167.28,231800.0,167.5,168.27,166.76,167.28,231800.0
2007-11-06 10:20:00,167.28,167.3,164.93,166.61,171400.0,167.28,167.3,164.93,166.61,171400.0
2007-11-06 10:30:00,166.62,166.98,166.0,166.22,140900.0,166.62,166.98,166.0,166.22,140900.0
2007-11-06 10:40:00,166.31,167.4,166.19,166.43,125800.0,166.31,167.4,166.19,166.43,125800.0
2007-11-06 10:50:00,166.43,166.5,163.65,165.33,237300.0,166.43,166.5,163.65,165.33,237300.0
2007-11-06 11:00:00,165.49,166.45,165.31,166.0,128600.0,165.49,166.45,165.31,166.0,128600.0
2007-11-06 11:10:00,166.0,166.0,164.6,165.78,91400.0,166.0,166.0,164.6,165.78,91400.0
2007-11-06 11:20:00,165.82,166.49,165.59,165.89,80700.0,165.82,166.49,165.59,165.89,80700.0
2007-11-06 11:30:00,166.02,166.09,163.81,164.22,112100.0,166.02,166.09,163.81,164.22,112100.0
2007-11-06 11:40:00,164.22,164.97,163.91,164.9,78800.0,164.22,164.97,163.91,164.9,78800.0
2007-11-06 11:50:00,164.79,165.63,164.64,164.9,106400.0,164.79,165.63,164.64,164.9,106400.0
2007-11-06 12:00:00,164.9,165.93,164.5,165.4,109700.0,164.9,165.93,164.5,165.4,109700.0
2007-11-06 12:10:00,165.4,166.15,165.4,166.15,104200.0,165.4,166.15,165.4,166.15,104200.0
2007-11-06 12:20:00,166.12,166.36,165.04,165.43,87200.0,166.12,166.36,165.04,165.43,87200.0
2007-11-06 12:30:00,165.49,166.17,164.79,166.16,44900.0,165.49,166.17,164.79,166.16,44900.0
2007-11-06 12:40:00,166.16,166.16,165.15,165.29,61800.0,166.16,166.16,165.15,165.29,61800.0
2007-11-06 12:50:00,165.24,165.99,165.24,165.55,37400.0,165.24,165.99,165.24,165.55,37400.0
2007-11-06 13:00:00,165.47,165.87,165.3,165.85,47000.0,165.47,165.87,165.3,165.85,47000.0
2007-11-06 13:10:00,165.85,166.0,165.3,165.43,55800.0,165.85,166.0,165.3,165.43,55800.0
2007-11-06 13:20:00,165.43,166.08,165.26,165.97,33900.0,165.43,166.08,165.26,165.97,33900.0
2007-11-06 13:30:00,166.0,167.44,165.87,167.08,117900.0,166.0,167.44,165.87,167.08,117900.0
2007-11-06 13:40:00,166.95,169.74,166.71,169.0,195200.0,166.95,169.74,166.71,169.0,195200.0
2007-11-06 13:50:00,168.91,169.8,168.85,169.18,158400.0,168.91,169.8,168.85,169.18,158400.0
2007-11-06 14:00:00,169.18,170.22,167.81,168.04,209600.0,169.18,170.22,167.81,168.04,209600.0
2007-11-06 14:10:00,168.03,168.82,167.04,167.62,119800.0,168.03,168.82,167.04,167.62,119800.0
2007-11-06 14:20:00,167.44,167.5,166.29,166.63,85700.0,167.44,167.5,166.29,166.63,85700.0
2007-11-06 14:30:00,166.64,167.6,166.42,167.45,103900.0,166.64,167.6,166.42,167.45,103900.0
2007-11-06 14:40:00,167.45,168.44,167.17,167.66,108600.0,167.45,168.44,167.17,167.66,108600.0
2007-11-06 14:50:00,167.66,167.98,166.51,166.93,80700.0,167.66,167.98,166.51,166.93,80700.0
2007-11-06 15:00:00,166.93,167.52,166.61,167.5,59400.0,166.93,167.52,166.61,167.5,59400.0
2007-11-06 15:10:00,167.37,167.67,166.75,167.5,111200.0,167.37,167.67,166.75,167.5,111200.0
2007-11-06 15:20:00,167.58,169.67,167.5,169.22,153400.0,167.58,169.67,167.5,169.22,153400.0
2007-11-06 15:30:00,169.08,169.15,167.44,167.84,194200.0,169.08,169.15,167.44,167.84,194200.0
2007-11-06 15:40:00,167.7,168.05,167.26,167.76,153900.0,167.7,168.05,167.26,167.76,153900.0
2007-11-06 15:50:00,167.71,169.23,167.4,169.0,215500.0,167.71,169.23,167.4,169.0,215500.0
2007-11-07 09:30:00,170.81,171.45,166.25,166.42,253300.0,170.81,171.45,166.25,166.42,253300.0
2007-11-07 09:40:00,166.67,168.69,166.41,167.94,101100.0,166.67,168.69,166.41,167.94,101100.0
2007-11-07 09:50:00,167.94,169.0,166.5,166.85,103900.0,167.94,169.0,166.5,166.85,103900.0
2007-11-07 10:00:00,166.93,168.3,166.07,168.3,108200.0,166.93,168.3,166.07,168.3,108200.0
2007-11-07 10:10:00,168.26,168.89,167.75,168.28,70400.0,168.26,168.89,167.75,168.28,70400.0
2007-11-07 10:20:00,168.28,168.79,167.34,168.38,41700.0,168.28,168.79,167.34,168.38,41700.0
2007-11-07 10:30:00,168.35,169.77,167.81,168.57,106000.0,168.35,169.77,167.81,168.57,106000.0
2007-11-07 10:40:00,168.56,173.94,168.18,172.9,202300.0,168.56,173.94,168.18,172.9,202300.0
2007-11-07 10:50:00,172.93,173.23,171.66,172.62,111300.0,172.93,173.23,171.66,172.62,111300.0
2007-11-07 11:00:00,172.62,172.66,170.32,171.1,158300.0,172.62,172.66,170.32,171.1,158300.0
2007-11-07 11:10:00,171.1,171.1,169.17,170.75,118500.0,171.1,171.1,169.17,170.75,118500.0
2007-11-07 11:20:00,170.66,170.73,169.26,169.26,68400.0,170.66,170.73,169.26,169.26,68400.0
2007-11-07 11:30:00,169.42,169.61,167.71,168.3,82300.0,169.42,169.61,167.71,168.3,82300.0
2007-11-07 11:40:00,168.26,169.55,168.08,169.0,48300.0,168.26,169.55,168.08,169.0,48300.0
2007-11-07 11:50:00,169.0,170.2,168.75,169.2,48200.0,169.0,170.2,168.75,169.2,48200.0
2007-11-07 12:00:00,169.11,169.4,167.78,167.95,38300.0,169.11,169.4,167.78,167.95,38300.0
2007-11-07 12:10:00,167.81,168.29,167.12,167.66,64600.0,167.81,168.29,167.12,167.66,64600.0
2007-11-07 12:20:00,167.76,168.65,167.61,168.43,23500.0,167.76,168.65,167.61,168.43,23500.0
2007-11-07 12:30:00,168.28,168.84,168.12,168.42,27600.0,168.28,168.84,168.12,168.42,27600.0
2007-11-07 12:40:00,168.3,169.38,168.18,168.5,37800.0,168.3,169.38,168.18,168.5,37800.0
2007-11-07 12:50:00,168.52,168.79,167.4,167.81,58000.0,168.52,168.79,167.4,167.81,58000.0
2007-11-07 13:00:00,167.83,169.43,167.69,169.21,66700.0,167.83,169.43,167.69,169.21,66700.0
2007-11-07 13:10:00,169.22,169.37,167.56,167.56,43400.0,169.22,169.37,167.56,167.56,43400.0
2007-11-07 13:20:00,167.61,168.12,167.1,167.65,45300.0,167.61,168.12,167.1,167.65,45300.0
2007-11-07 13:30:00,167.63,168.37,167.34,167.52,34000.0,167.63,168.37,167.34,167.52,34000.0
2007-11-07 13:40:00,167.4,168.0,166.1,166.35,72300.0,167.4,168.0,166.1,166.35,72300.0
2007-11-07 13:50:00,166.35,167.0,164.3,164.31,148600.0,166.35,167.0,164.3,164.31,148600.0
2007-11-07 14:00:00,164.3,165.5,163.81,164.96,117100.0,164.3,165.5,163.81,164.96,117100.0
2007-11-07 14:10:00,165.03,165.45,164.41,164.68,56800.0,165.03,165.45,164.41,164.68,56800.0
2007-11-07 14:20:00,164.66,165.48,163.92,164.78,68500.0,164.66,165.48,163.92,164.78,68500.0
2007-11-07 14:30:00,164.78,165.13,160.91,161.01,189600.0,164.78,165.13,160.91,161.01,189600.0
2007-11-07 14:40:00,161.3,163.39,160.96,162.41,123300.0,161.3,163.39,160.96,162.41,123300.0
2007-11-07 14:50:00,162.45,163.85,161.57,163.49,77500.0,162.45,163.85,161.57,163.49,77500.0
2007-11-07 15:00:00,163.59,165.9,163.49,165.8,110200.0,163.59,165.9,163.49,165.8,110200.0
2007-11-07 15:10:00,165.8,165.82,164.71,165.0,69000.0,165.8,165.82,164.71,165.0,69000.0
2007-11-07 15:20:00,165.07,165.65,164.0,164.0,84600.0,165.07,165.65,164.0,164.0,84600.0
2007-11-07 15:30:00,164.01,166.05,163.56,164.73,107100.0,164.01,166.05,163.56,164.73,107100.0
2007-11-07 15:40:00,164.72,166.6,164.59,166.18,104000.0,164.72,166.6,164.59,166.18,104000.0
2007-11-07 15:50:00,166.18,167.53,166.15,167.0,213700.0,166.18,167.53,166.15,167.0,213700.0
2007-11-08 09:30:00,221.8,221.9,211.52,214.78,1233900.0,221.8,221.9,211.52,214.78,1233900.0
2007-11-08 09:40:00,214.56,216.0,205.87,209.73,769500.0,214.56,216.0,205.87,209.73,769500.0
2007-11-08 09:50:00,209.73,214.69,209.58,214.02,325500.0,209.73,214.69,209.58,214.02,325500.0
2007-11-08 10:00:00,214.25,215.88,211.0,214.44,420100.0,214.25,215.88,211.0,214.44,420100.0
2007-11-08 10:10:00,214.41,214.57,211.68,213.3,216500.0,214.41,214.57,211.68,213.3,216500.0
2007-11-08 10:20:00,213.15,217.41,212.71,216.95,322200.0,213.15,217.41,212.71,216.95,322200.0
2007-11-08 10:30:00,216.9,220.0,216.1,217.94,369400.0,216.9,220.0,216.1,217.94,369400.0
2007-11-08 10:40:00,218.0,220.34,217.61,219.72,287000.0,218.0,220.34,217.61,219.72,287000.0
2007-11-08 10:50:00,219.65,228.14,219.31,226.81,753800.0,219.65,228.14,219.31,226.81,753800.0
2007-11-08 11:00:00,226.4,229.63,225.81,228.0,475700.0,226.4,229.63,225.81,228.0,475700.0
2007-11-08 11:10:00,228.0,230.0,226.52,228.52,344100.0,228.0,230.0,226.52,228.52,344100.0
2007-11-08 11:20:00,228.21,228.51,225.54,226.7,240700.0,228.21,228.51,225.54,226.7,240700.0
2007-11-08 11:30:00,226.75,227.48,224.68,225.24,208000.0,226.75,227.48,224.68,225.24,208000.0
2007-11-08 11:40:00,225.24,225.75,223.42,223.97,180000.0,225.24,225.75,223.42,223.97,180000.0
2007-11-08 11:50:00,223.73,225.5,222.6,222.93,127500.0,223.73,225.5,222.6,222.93,127500.0
2007-11-08 12:00:00,223.07,225.25,221.19,222.24,159900.0,223.07,225.25,221.19,222.24,159900.0
2007-11-08 12:10:00,222.31,223.29,219.01,219.8,142100.0,222.31,223.29,219.01,219.8,142100.0
2007-11-08 12:20:00,219.92,222.0,219.05,220.14,137400.0,219.92,222.0,219.05,220.14,137400.0
2007-11-08 12:30:00,220.14,220.86,215.08,216.93,259500.0,220.14,220.86,215.08,216.93,259500.0
2007-11-08 12:40:00,216.93,219.3,215.0,217.5,177600.0,216.93,219.3,215.0,217.5,177600.0
2007-11-08 12:50:00,217.31,219.58,215.0,219.1,183700.0,217.31,219.58,215.0,219.1,183700.0
2007-11-08 13:00:00,218.95,219.7,210.0,211.65,253600.0,218.95,219.7,210.0,211.65,253600.0
2007-11-08 13:10:00,211.19,217.0,211.0,216.24,182100.0,211.19,217.0,211.0,216.24,182100.0
2007-11-08 13:20:00,216.09,216.9,212.9,215.26,109000.0,216.09,216.9,212.9,215.26,109000.0
2007-11-08 13:30:00,215.01,219.0,215.0,217.13,205900.0,215.01,219.0,215.0,217.13,205900.0
2007-11-08 13:40:00,217.12,217.56,215.14,216.29,94700.0,217.12,217.56,215.14,216.29,94700.0
2007-11-08 13:50:00,216.26,216.98,214.51,216.98,124300.0,216.26,216.98,214.51,216.98,124300.0
2007-11-08 14:00:00,216.98,216.98,215.5,216.0,79600.0,216.98,216.98,215.5,216.0,79600.0
2007-11-08 14:10:00,216.0,219.77,215.87,219.5,117400.0,216.0,219.77,215.87,219.5,117400.0
2007-11-08 14:20:00,219.64,219.73,217.2,218.69,136200.0,219.64,219.73,217.2,218.69,136200.0
2007-11-08 14:30:00,218.59,220.0,216.0,216.0,151800.0,218.59,220.0,216.0,216.0,151800.0
2007-11-08 14:40:00,216.0,217.0,212.85,216.61,165000.0,216.0,217.0,212.85,216.61,165000.0
2007-11-08 14:50:00,216.43,219.16,214.61,219.16,88700.0,216.43,219.16,214.61,219.16,88700.0
2007-11-08 15:00:00,219.16,222.47,218.03,220.91,338400.0,219.16,222.47,218.03,220.91,338400.0
2007-11-08 15:10:00,220.91,223.0,218.53,222.85,164300.0,220.91,223.0,218.53,222.85,164300.0
2007-11-08 15:20:00,222.85,225.0,222.0,224.5,220100.0,222.85,225.0,222.0,224.5,220100.0
2007-11-08 15:30:00,224.47,226.0,223.0,224.13,264600.0,224.47,226.0,223.0,224.13,264600.0
2007-11-08 15:40:00,224.29,229.88,224.0,227.68,228100.0,224.29,229.88,224.0,227.68,228100.0
2007-11-08 15:50:00,227.51,228.3,224.22,224.39,304900.0,227.51,228.3,224.22,224.39,304900.0
2007-11-09 09:30:00,216.43,221.88,214.35,217.29,426900.0,216.43,221.88,214.35,217.29,426900.0
2007-11-09 09:40:00,217.3,226.32,216.51,225.79,323600.0,217.3,226.32,216.51,225.79,323600.0
2007-11-09 09:50:00,225.5,225.86,218.12,219.25,213500.0,225.5,225.86,218.12,219.25,213500.0
2007-11-09 10:00:00,219.01,220.99,216.07,217.65,186900.0,219.01,220.99,216.07,217.65,186900.0
2007-11-09 10:10:00,217.4,218.8,215.5,218.23,159300.0,217.4,218.8,215.5,218.23,159300.0
2007-11-09 10:20:00,218.28,218.99,213.11,214.19,187000.0,218.28,218.99,213.11,214.19,187000.0
2007-11-09 10:30:00,214.26,217.42,214.26,216.67,124600.0,214.26,217.42,214.26,216.67,124600.0
2007-11-09 10:40:00,216.37,216.95,212.2,213.2,198100.0,216.37,216.95,212.2,213.2,198100.0
2007-11-09 10:50:00,213.19,213.29,208.28,208.63,232800.0,213.19,213.29,208.28,208.63,232800.0
2007-11-09 11:00:00,208.53,209.67,200.56,203.55,419900.0,208.53,209.67,200.56,203.55,419900.0
2007-11-09 11:10:00,203.54,206.39,202.2,204.0,199800.0,203.54,206.39,202.2,204.0,199800.0
2007-11-09 11:20:00,204.0,209.8,203.46,208.67,247600.0,204.0,209.8,203.46,208.67,247600.0
2007-11-09 11:30:00,208.9,210.32,206.01,207.59,155400.0,208.9,210.32,206.01,207.59,155400.0
2007-11-09 11:40:00,207.59,209.89,207.24,207.59,143700.0,207.59,209.89,207.24,207.59,143700.0
2007-11-09 11:50:00,207.88,208.27,206.19,207.82,110900.0,207.88,208.27,206.19,207.82,110900.0
2007-11-09 12:00:00,208.09,209.56,207.0,209.44,131200.0,208.09,209.56,207.0,209.44,131200.0
2007-11-09 12:10:00,209.43,212.98,209.1,211.88,186700.0,209.43,212.98,209.1,211.88,186700.0
2007-11-09 12:20:00,211.93,212.8,211.01,211.04,96200.0,211.93,212.8,211.01,211.04,96200.0
2007-11-09 12:30:00,211.08,213.35,210.3,212.69,95300.0,211.08,213.35,210.3,212.69,95300.0
2007-11-09 12:40:00,212.44,215.4,212.18,213.85,120600.0,212.44,215.4,212.18,213.85,120600.0
2007-11-09 12:50:00,214.01,214.14,212.05,213.14,65200.0,214.01,214.14,212.05,213.14,65200.0
2007-11-09 13:00:00,213.0,213.4,208.52,209.95,91600.0,213.0,213.4,208.52,209.95,91600.0
2007-11-09 13:10:00,209.92,213.5,209.53,212.99,50700.0,209.92,213.5,209.53,212.99,50700.0
2007-11-09 13:20:00,212.98,215.0,212.54,214.39,109200.0,212.98,215.0,212.54,214.39,109200.0
2007-11-09 13:30:00,214.48,215.12,210.7,212.93,103700.0,214.48,215.12,210.7,212.93,103700.0
2007-11-09 13:40:00,212.9,214.48,212.53,213.99,42800.0,212.9,214.48,212.53,213.99,42800.0
2007-11-09 13:50:00,213.99,214.7,207.52,208.4,110700.0,213.99,214.7,207.52,208.4,110700.0
2007-11-09 14:00:00,208.31,211.84,208.08,209.32,130700.0,208.31,211.84,208.08,209.32,130700.0
2007-11-09 14:10:00,208.8,211.83,208.33,211.82,71700.0,208.8,211.83,208.33,211.82,71700.0
2007-11-09 14:20:00,211.52,213.75,211.05,213.38,95500.0,211.52,213.75,211.05,213.38,95500.0
2007-11-09 14:30:00,213.6,213.9,210.3,210.87,84500.0,213.6,213.9,210.3,210.87,84500.0
2007-11-09 14:40:00,210.89,213.98,210.81,212.33,153500.0,210.89,213.98,210.81,212.33,153500.0
2007-11-09 14:50:00,212.11,213.58,211.99,212.76,67300.0,212.11,213.58,211.99,212.76,67300.0
2007-11-09 15:00:00,212.75,215.9,212.72,215.68,144900.0,212.75,215.9,212.72,215.68,144900.0
2007-11-09 15:10:00,215.78,219.19,215.34,219.08,178700.0,215.78,219.19,215.34,219.08,178700.0
2007-11-09 15:20:00,218.99,219.82,217.82,217.89,124300.0,218.99,219.82,217.82,217.89,124300.0
2007-11-09 15:30:00,218.07,219.4,213.66,214.12,164300.0,218.07,219.4,213.66,214.12,164300.0
2007-11-09 15:40:00,214.15,214.99,205.11,207.01,262400.0,214.15,214.99,205.11,207.01,262400.0
2007-11-09 15:50:00,207.03,207.88,202.0,206.99,327300.0,207.03,207.88,202.0,206.99,327300.0
2007-11-12 09:30:00,200.53,202.16,193.11,198.77,436000.0,200.53,202.16,193.11,198.77,436000.0
2007-11-12 09:40:00,198.77,199.5,195.13,195.92,275200.0,198.77,199.5,195.13,195.92,275200.0
2007-11-12 09:50:00,195.71,196.5,190.5,191.19,353300.0,195.71,196.5,190.5,191.19,353300.0
2007-11-12 10:00:00,191.19,192.12,182.6,183.24,425100.0,191.19,192.12,182.6,183.24,425100.0
2007-11-12 10:10:00,183.4,188.05,182.33,188.05,446800.0,183.4,188.05,182.33,188.05,446800.0
2007-11-12 10:20:00,188.05,188.96,185.0,185.88,257800.0,188.05,188.96,185.0,185.88,257800.0
2007-11-12 10:30:00,185.88,187.54,183.29,184.55,154800.0,185.88,187.54,183.29,184.55,154800.0
2007-11-12 10:40:00,184.5,189.58,184.27,187.86,226700.0,184.5,189.58,184.27,187.86,226700.0
2007-11-12 10:50:00,187.87,191.0,187.7,189.77,144200.0,187.87,191.0,187.7,189.77,144200.0
2007-11-12 11:00:00,189.89,189.99,187.78,189.34,100600.0,189.89,189.99,187.78,189.34,100600.0
2007-11-12 11:10:00,189.64,190.36,186.33,187.26,173600.0,189.64,190.36,186.33,187.26,173600.0
2007-11-12 11:20:00,187.37,187.4,185.58,186.85,101000.0,187.37,187.4,185.58,186.85,101000.0
2007-11-12 11:30:00,186.89,187.58,183.0,186.53,189400.0,186.89,187.58,183.0,186.53,189400.0
2007-11-12 11:40:00,185.57,189.48,185.05,187.61,231700.0,185.57,189.48,185.05,187.61,231700.0
2007-11-12 11:50:00,187.61,188.56,184.0,185.12,144200.0,187.61,188.56,184.0,185.12,144200.0
2007-11-12 12:00:00,185.27,185.88,183.0,183.0,105800.0,185.27,185.88,183.0,183.0,105800.0
2007-11-12 12:10:00,182.85,185.38,181.42,184.79,171200.0,182.85,185.38,181.42,184.79,171200.0
2007-11-12 12:20:00,184.79,187.24,184.76,187.0,142900.0,184.79,187.24,184.76,187.0,142900.0
2007-11-12 12:30:00,187.05,188.5,186.4,187.23,161100.0,187.05,188.5,186.4,187.23,161100.0
2007-11-12 12:40:00,187.22,187.9,184.38,185.65,93500.0,187.22,187.9,184.38,185.65,93500.0
2007-11-12 12:50:00,185.54,185.97,183.8,184.46,63200.0,185.54,185.97,183.8,184.46,63200.0
2007-11-12 13:00:00,184.32,185.0,183.11,184.11,85700.0,184.32,185.0,183.11,184.11,85700.0
2007-11-12 13:10:00,184.11,186.52,184.0,185.26,77800.0,184.11,186.52,184.0,185.26,77800.0
2007-11-12 13:20:00,185.26,186.75,185.06,185.53,85500.0,185.26,186.75,185.06,185.53,85500.0
2007-11-12 13:30:00,185.52,185.62,182.4,183.37,90800.0,185.52,185.62,182.4,183.37,90800.0
2007-11-12 13:40:00,183.0,183.61,180.81,181.93,115500.0,183.0,183.61,180.81,181.93,115500.0
2007-11-12 13:50:00,181.91,183.04,180.25,182.07,149100.0,181.91,183.04,180.25,182.07,149100.0
2007-11-12 14:00:00,182.07,183.5,182.0,182.57,82300.0,182.07,183.5,182.0,182.57,82300.0
2007-11-12 14:10:00,182.04,182.93,180.01,180.8,116600.0,182.04,182.93,180.01,180.8,116600.0
2007-11-12 14:20:00,180.67,182.69,180.38,181.68,164100.0,180.67,182.69,180.38,181.68,164100.0
2007-11-12 14:30:00,181.97,183.65,181.35,182.87,146500.0,181.97,183.65,181.35,182.87,146500.0
2007-11-12 14:40:00,182.46,185.77,182.0,183.78,160400.0,182.46,185.77,182.0,183.78,160400.0
2007-11-12 14:50:00,183.78,184.47,182.23,183.86,69500.0,183.78,184.47,182.23,183.86,69500.0
2007-11-12 15:00:00,183.58,183.87,180.25,182.25,124600.0,183.58,183.87,180.25,182.25,124600.0
2007-11-12 15:10:00,182.3,182.94,180.66,180.75,100500.0,182.3,182.94,180.66,180.75,100500.0
2007-11-12 15:20:00,180.75,181.18,176.0,176.94,260500.0,180.75,181.18,176.0,176.94,260500.0
2007-11-12 15:30:00,176.56,179.5,175.19,178.39,161300.0,176.56,179.5,175.19,178.39,161300.0
2007-11-12 15:40:00,178.4,178.94,174.22,175.27,242100.0,178.4,178.94,174.22,175.27,242100.0
2007-11-12 15:50:00,175.35,179.09,175.05,177.62,269200.0,175.35,179.09,175.05,177.62,269200.0
2007-11-13 09:30:00,188.0,193.64,187.68,191.0,601100.0,188.0,193.64,187.68,191.0,601100.0
2007-11-13 09:40:00,191.0,192.71,189.42,189.45,299600.0,191.0,192.71,189.42,189.45,299600.0
2007-11-13 09:50:00,189.59,190.43,187.1,189.59,373800.0,189.59,190.43,187.1,189.59,373800.0
2007-11-13 10:00:00,189.55,192.71,189.35,192.25,243200.0,189.55,192.71,189.35,192.25,243200.0
2007-11-13 10:10:00,192.26,196.58,192.2,194.5,373000.0,192.26,196.58,192.2,194.5,373000.0
2007-11-13 10:20:00,194.51,195.74,193.61,194.55,114500.0,194.51,195.74,193.61,194.55,114500.0
2007-11-13 10:30:00,194.26,194.54,191.6,193.59,209300.0,194.26,194.54,191.6,193.59,209300.0
2007-11-13 10:40:00,193.41,195.15,192.36,194.16,128000.0,193.41,195.15,192.36,194.16,128000.0
2007-11-13 10:50:00,194.11,194.74,192.0,192.05,108500.0,194.11,194.74,192.0,192.05,108500.0
2007-11-13 11:00:00,192.15,194.0,191.08,193.52,112300.0,192.15,194.0,191.08,193.52,112300.0
2007-11-13 11:10:00,193.22,193.35,191.24,193.1,74500.0,193.22,193.35,191.24,193.1,74500.0
2007-11-13 11:20:00,192.9,194.23,192.0,193.51,68600.0,192.9,194.23,192.0,193.51,68600.0
2007-11-13 11:30:00,193.59,197.0,192.71,194.92,137200.0,193.59,197.0,192.71,194.92,137200.0
2007-11-13 11:40:00,194.35,196.47,194.25,195.4,93300.0,194.35,196.47,194.25,195.4,93300.0
2007-11-13 11:50:00,195.37,196.2,194.79,195.03,73600.0,195.37,196.2,194.79,195.03,73600.0
2007-11-13 12:00:00,195.22,195.48,194.31,194.98,69100.0,195.22,195.48,194.31,194.98,69100.0
2007-11-13 12:10:00,195.02,195.03,193.53,194.47,51000.0,195.02,195.03,193.53,194.47,51000.0
2007-11-13 12:20:00,194.46,198.75,194.26,197.59,167300.0,194.46,198.75,194.26,197.59,167300.0
2007-11-13 12:30:00,197.53,199.0,197.41,198.24,143800.0,197.53,199.0,197.41,198.24,143800.0
2007-11-13 12:40:00,198.36,199.77,198.23,198.6,133500.0,198.36,199.77,198.23,198.6,133500.0
2007-11-13 12:50:00,198.61,199.18,196.58,197.5,109000.0,198.61,199.18,196.58,197.5,109000.0
2007-11-13 13:00:00,197.5,197.81,195.51,196.72,129400.0,197.5,197.81,195.51,196.72,129400.0
2007-11-13 13:10:00,196.92,197.44,196.19,196.85,64000.0,196.92,197.44,196.19,196.85,64000.0
2007-11-13 13:20:00,197.03,198.15,196.7,197.84,89200.0,197.03,198.15,196.7,197.84,89200.0
2007-11-13 13:30:00,197.82,198.0,196.15,196.87,92600.0,197.82,198.0,196.15,196.87,92600.0
2007-11-13 13:40:00,196.76,197.35,196.16,196.99,85600.0,196.76,197.35,196.16,196.99,85600.0
2007-11-13 13:50:00,197.0,197.89,196.61,196.65,102100.0,197.0,197.89,196.61,196.65,102100.0
2007-11-13 14:00:00,196.72,197.25,195.31,196.15,129900.0,196.72,197.25,195.31,196.15,129900.0
2007-11-13 14:10:00,196.34,197.08,196.15,196.45,68400.0,196.34,197.08,196.15,196.45,68400.0
2007-11-13 14:20:00,196.59,196.8,194.25,194.25,79500.0,196.59,196.8,194.25,194.25,79500.0
2007-11-13 14:30:00,194.25,196.35,193.81,195.52,67800.0,194.25,196.35,193.81,195.52,67800.0
2007-11-13 14:40:00,195.5,195.85,194.64,195.3,45900.0,195.5,195.85,194.64,195.3,45900.0
2007-11-13 14:50:00,195.2,195.8,194.17,194.5,51400.0,195.2,195.8,194.17,194.5,51400.0
2007-11-13 15:00:00,194.49,195.69,194.0,194.43,110700.0,194.49,195.69,194.0,194.43,110700.0
2007-11-13 15:10:00,194.4,195.7,193.98,195.0,125100.0,194.4,195.7,193.98,195.0,125100.0
2007-11-13 15:20:00,194.95,194.95,194.0,194.1,99300.0,194.95,194.95,194.0,194.1,99300.0
2007-11-13 15:30:00,194.14,194.7,193.35,194.31,179000.0,194.14,194.7,193.35,194.31,179000.0
2007-11-13 15:40:00,194.28,194.49,188.66,189.26,318000.0,194.28,194.49,188.66,189.26,318000.0
2007-11-13 15:50:00,189.44,190.53,187.0,188.06,491800.0,189.44,190.53,187.0,188.06,491800.0
2007-11-14 09:30:00,196.34,199.58,192.21,192.55,547100.0,196.34,199.58,192.21,192.55,547100.0
2007-11-14 09:40:00,194.64,196.0,191.59,194.35,268000.0,194.64,196.0,191.59,194.35,268000.0
2007-11-14 09:50:00,194.22,195.19,192.16,192.56,176500.0,194.22,195.19,192.16,192.56,176500.0
2007-11-14 10:00:00,192.61,194.59,192.0,193.39,182000.0,192.61,194.59,192.0,193.39,182000.0
2007-11-14 10:10:00,193.51,194.9,192.51,194.33,192600.0,193.51,194.9,192.51,194.33,192600.0
2007-11-14 10:20:00,194.29,196.5,194.12,195.57,204900.0,194.29,196.5,194.12,195.57,204900.0
2007-11-14 10:30:00,195.3,196.55,194.9,196.09,190400.0,195.3,196.55,194.9,196.09,190400.0
2007-11-14 10:40:00,195.94,197.0,195.5,196.84,148000.0,195.94,197.0,195.5,196.84,148000.0
2007-11-14 10:50:00,196.84,197.9,196.43,196.72,133700.0,196.84,197.9,196.43,196.72,133700.0
2007-11-14 11:00:00,196.61,197.13,195.75,196.55,137100.0,196.61,197.13,195.75,196.55,137100.0
2007-11-14 11:10:00,196.56,197.08,194.09,194.73,195800.0,196.56,197.08,194.09,194.73,195800.0
2007-11-14 11:20:00,194.73,195.47,194.3,194.58,127300.0,194.73,195.47,194.3,194.58,127300.0
2007-11-14 11:30:00,194.49,195.2,193.43,193.8,154300.0,194.49,195.2,193.43,193.8,154300.0
2007-11-14 11:40:00,193.75,195.0,193.37,194.56,59500.0,193.75,195.0,193.37,194.56,59500.0
2007-11-14 11:50:00,194.56,195.15,194.24,195.15,65700.0,194.56,195.15,194.24,195.15,65700.0
2007-11-14 12:00:00,195.01,196.55,195.0,195.6,77900.0,195.01,196.55,195.0,195.6,77900.0
2007-11-14 12:10:00,195.8,197.38,195.8,196.81,93300.0,195.8,197.38,195.8,196.81,93300.0
2007-11-14 12:20:00,196.89,197.5,195.8,195.8,80400.0,196.89,197.5,195.8,195.8,80400.0
2007-11-14 12:30:00,196.0,196.47,195.52,196.4,37200.0,196.0,196.47,195.52,196.4,37200.0
2007-11-14 12:40:00,196.46,196.56,195.01,195.58,34500.0,196.46,196.56,195.01,195.58,34500.0
2007-11-14 12:50:00,195.87,196.0,194.35,195.08,55000.0,195.87,196.0,194.35,195.08,55000.0
2007-11-14 13:00:00,195.21,195.47,194.42,194.49,33800.0,195.21,195.47,194.42,194.49,33800.0
2007-11-14 13:10:00,194.49,195.49,194.43,194.72,30600.0,194.49,195.49,194.43,194.72,30600.0
2007-11-14 13:20:00,194.64,195.99,194.62,195.24,44800.0,194.64,195.99,194.62,195.24,44800.0
2007-11-14 13:30:00,195.36,195.48,194.63,194.64,29300.0,195.36,195.48,194.63,194.64,29300.0
2007-11-14 13:40:00,194.65,195.07,194.0,194.3,40700.0,194.65,195.07,194.0,194.3,40700.0
2007-11-14 13:50:00,194.18,194.3,192.31,192.8,86800.0,194.18,194.3,192.31,192.8,86800.0
2007-11-14 14:00:00,192.8,193.32,192.31,193.02,66600.0,192.8,193.32,192.31,193.02,66600.0
2007-11-14 14:10:00,193.29,194.25,193.01,193.6,47500.0,193.29,194.25,193.01,193.6,47500.0
2007-11-14 14:20:00,193.59,195.22,193.1,194.28,55000.0,193.59,195.22,193.1,194.28,55000.0
2007-11-14 14:30:00,194.03,194.38,193.01,193.66,27600.0,194.03,194.38,193.01,193.66,27600.0
2007-11-14 14:40:00,193.67,194.12,191.64,192.2,68400.0,193.67,194.12,191.64,192.2,68400.0
2007-11-14 14:50:00,192.33,193.01,188.0,188.5,171200.0,192.33,193.01,188.0,188.5,171200.0
2007-11-14 15:00:00,188.5,190.0,185.33,185.33,241200.0,188.5,190.0,185.33,185.33,241200.0
2007-11-14 15:10:00,185.38,187.58,184.84,187.17,240100.0,185.38,187.58,184.84,187.17,240100.0
2007-11-14 15:20:00,187.03,187.95,186.0,186.82,94200.0,187.03,187.95,186.0,186.82,94200.0
2007-11-14 15:30:00,186.66,186.97,185.3,186.13,97500.0,186.66,186.97,185.3,186.13,97500.0
2007-11-14 15:40:00,186.34,187.0,185.5,185.65,121400.0,186.34,187.0,185.5,185.65,121400.0
2007-11-14 15:50:00,185.57,186.81,184.56,185.89,235700.0,185.57,186.81,184.56,185.89,235700.0
2007-11-15 09:30:00,187.0,188.58,185.5,185.9,218700.0,187.0,188.58,185.5,185.9,218700.0
2007-11-15 09:40:00,185.52,191.0,185.51,189.7,239400.0,185.52,191.0,185.51,189.7,239400.0
2007-11-15 09:50:00,189.7,192.48,189.25,191.7,192200.0,189.7,192.48,189.25,191.7,192200.0
2007-11-15 10:00:00,191.7,193.48,190.56,193.29,135000.0,191.7,193.48,190.56,193.29,135000.0
2007-11-15 10:10:00,193.37,194.84,192.31,194.4,149300.0,193.37,194.84,192.31,194.4,149300.0
2007-11-15 10:20:00,194.38,195.89,194.25,194.55,184300.0,194.38,195.89,194.25,194.55,184300.0
2007-11-15 10:30:00,194.55,195.41,192.81,195.15,195000.0,194.55,195.41,192.81,195.15,195000.0
2007-11-15 10:40:00,195.19,195.4,193.16,193.98,64000.0,195.19,195.4,193.16,193.98,64000.0
2007-11-15 10:50:00,193.97,194.68,191.03,191.4,139400.0,193.97,194.68,191.03,191.4,139400.0
2007-11-15 11:00:00,191.5,193.78,191.3,193.33,84600.0,191.5,193.78,191.3,193.33,84600.0
2007-11-15 11:10:00,193.21,194.74,193.21,194.07,72200.0,193.21,194.74,193.21,194.07,72200.0
2007-11-15 11:20:00,194.09,194.31,191.43,193.18,62900.0,194.09,194.31,191.43,193.18,62900.0
2007-11-15 11:30:00,192.67,193.08,191.35,191.75,68800.0,192.67,193.08,191.35,191.75,68800.0
2007-11-15 11:40:00,191.77,192.02,190.28,191.52,54000.0,191.77,192.02,190.28,191.52,54000.0
2007-11-15 11:50:00,191.72,191.86,190.5,191.02,57300.0,191.72,191.86,190.5,191.02,57300.0
2007-11-15 12:00:00,191.21,192.98,191.1,192.3,61400.0,191.21,192.98,191.1,192.3,61400.0
2007-11-15 12:10:00,192.47,192.47,191.52,191.73,38700.0,192.47,192.47,191.52,191.73,38700.0
2007-11-15 12:20:00,191.78,191.87,189.75,189.85,72000.0,191.78,191.87,189.75,189.85,72000.0
2007-11-15 12:30:00,190.1,190.12,188.6,189.75,127400.0,190.1,190.12,188.6,189.75,127400.0
2007-11-15 12:40:00,189.59,189.96,188.38,188.97,83500.0,189.59,189.96,188.38,188.97,83500.0
2007-11-15 12:50:00,189.09,190.35,188.57,189.92,79200.0,189.09,190.35,188.57,189.92,79200.0
2007-11-15 13:00:00,189.93,191.9,189.69,191.28,67300.0,189.93,191.9,189.69,191.28,67300.0
2007-11-15 13:10:00,191.39,192.49,190.77,191.8,58900.0,191.39,192.49,190.77,191.8,58900.0
2007-11-15 13:20:00,191.81,192.23,190.9,192.0,53500.0,191.81,192.23,190.9,192.0,53500.0
2007-11-15 13:30:00,192.09,192.84,192.0,192.01,42800.0,192.09,192.84,192.0,192.01,42800.0
2007-11-15 13:40:00,192.08,192.66,191.84,192.01,55600.0,192.08,192.66,191.84,192.01,55600.0
2007-11-15 13:50:00,192.14,192.3,191.02,191.71,64600.0,192.14,192.3,191.02,191.71,64600.0
2007-11-15 14:00:00,191.78,191.96,190.96,191.43,101200.0,191.78,191.96,190.96,191.43,101200.0
2007-11-15 14:10:00,191.31,191.33,189.29,190.27,87100.0,191.31,191.33,189.29,190.27,87100.0
2007-11-15 14:20:00,190.29,190.8,189.52,190.13,66700.0,190.29,190.8,189.52,190.13,66700.0
2007-11-15 14:30:00,190.02,190.27,188.9,189.21,80200.0,190.02,190.27,188.9,189.21,80200.0
2007-11-15 14:40:00,189.32,189.32,186.06,186.98,163200.0,189.32,189.32,186.06,186.98,163200.0
2007-11-15 14:50:00,187.2,187.5,184.77,184.98,133600.0,187.2,187.5,184.77,184.98,133600.0
2007-11-15 15:00:00,184.99,187.4,184.99,185.87,132900.0,184.99,187.4,184.99,185.87,132900.0
2007-11-15 15:10:00,185.99,187.0,185.51,186.98,73000.0,185.99,187.0,185.51,186.98,73000.0
2007-11-15 15:20:00,186.99,189.56,186.69,189.49,153000.0,186.99,189.56,186.69,189.49,153000.0
2007-11-15 15:30:00,189.48,189.48,187.24,187.9,100100.0,189.48,189.48,187.24,187.9,100100.0
2007-11-15 15:40:00,188.01,190.05,187.7,189.53,158500.0,188.01,190.05,187.7,189.53,158500.0
2007-11-15 15:50:00,189.52,191.19,189.23,190.6,233600.0,189.52,191.19,189.23,190.6,233600.0
2007-11-16 09:30:00,192.83,195.0,192.17,194.17,392400.0,192.83,195.0,192.17,194.17,392400.0
2007-11-16 09:40:00,194.22,195.57,192.0,193.95,201000.0,194.22,195.57,192.0,193.95,201000.0
2007-11-16 09:50:00,193.79,193.99,191.5,192.09,128300.0,193.79,193.99,191.5,192.09,128300.0
2007-11-16 10:00:00,191.97,193.0,191.18,192.48,159100.0,191.97,193.0,191.18,192.48,159100.0
2007-11-16 10:10:00,192.67,193.99,192.67,193.13,115300.0,192.67,193.99,192.67,193.13,115300.0
2007-11-16 10:20:00,193.12,193.58,192.0,192.67,96600.0,193.12,193.58,192.0,192.67,96600.0
2007-11-16 10:30:00,192.68,194.8,192.34,193.62,157100.0,192.68,194.8,192.34,193.62,157100.0
2007-11-16 10:40:00,193.65,195.42,193.37,195.42,153800.0,193.65,195.42,193.37,195.42,153800.0
2007-11-16 10:50:00,195.4,199.48,195.17,198.0,403600.0,195.4,199.48,195.17,198.0,403600.0
2007-11-16 11:00:00,198.12,202.0,197.77,201.36,287100.0,198.12,202.0,197.77,201.36,287100.0
2007-11-16 11:10:00,201.25,203.39,200.06,202.93,212100.0,201.25,203.39,200.06,202.93,212100.0
2007-11-16 11:20:00,203.12,203.89,197.82,199.33,273600.0,203.12,203.89,197.82,199.33,273600.0
2007-11-16 11:30:00,199.15,201.99,198.5,200.9,149800.0,199.15,201.99,198.5,200.9,149800.0
2007-11-16 11:40:00,201.0,202.23,199.95,202.19,84300.0,201.0,202.23,199.95,202.19,84300.0
2007-11-16 11:50:00,202.19,204.27,202.07,203.19,176900.0,202.19,204.27,202.07,203.19,176900.0
2007-11-16 12:00:00,203.25,204.32,202.54,203.0,105600.0,203.25,204.32,202.54,203.0,105600.0
2007-11-16 12:10:00,203.0,205.29,202.84,204.52,114600.0,203.0,205.29,202.84,204.52,114600.0
2007-11-16 12:20:00,204.52,204.84,202.5,202.75,106400.0,204.52,204.84,202.5,202.75,106400.0
2007-11-16 12:30:00,202.81,206.0,202.68,205.81,140500.0,202.81,206.0,202.68,205.81,140500.0
2007-11-16 12:40:00,205.77,206.0,204.05,204.38,127300.0,205.77,206.0,204.05,204.38,127300.0
2007-11-16 12:50:00,204.55,205.84,204.42,205.57,86700.0,204.55,205.84,204.42,205.57,86700.0
2007-11-16 13:00:00,205.42,205.8,204.54,204.97,91600.0,205.42,205.8,204.54,204.97,91600.0
2007-11-16 13:10:00,204.84,205.15,204.05,204.8,66100.0,204.84,205.15,204.05,204.8,66100.0
2007-11-16 13:20:00,204.67,204.88,202.68,203.25,93600.0,204.67,204.88,202.68,203.25,93600.0
2007-11-16 13:30:00,203.15,204.87,203.07,203.58,36400.0,203.15,204.87,203.07,203.58,36400.0
2007-11-16 13:40:00,203.89,204.5,203.33,204.3,35400.0,203.89,204.5,203.33,204.3,35400.0
2007-11-16 13:50:00,204.15,204.3,202.55,203.69,77000.0,204.15,204.3,202.55,203.69,77000.0
2007-11-16 14:00:00,203.69,203.82,201.25,201.97,94300.0,203.69,203.82,201.25,201.97,94300.0
2007-11-16 14:10:00,201.8,202.79,201.26,202.17,76500.0,201.8,202.79,201.26,202.17,76500.0
2007-11-16 14:20:00,202.14,204.29,202.14,204.28,85900.0,202.14,204.29,202.14,204.28,85900.0
2007-11-16 14:30:00,204.37,206.0,203.71,204.92,142500.0,204.37,206.0,203.71,204.92,142500.0
2007-11-16 14:40:00,204.76,209.14,204.55,208.29,252100.0,204.76,209.14,204.55,208.29,252100.0
2007-11-16 14:50:00,208.35,209.67,207.38,209.25,334200.0,208.35,209.67,207.38,209.25,334200.0
2007-11-16 15:00:00,209.2,209.9,208.36,209.32,130400.0,209.2,209.9,208.36,209.32,130400.0
2007-11-16 15:10:00,208.95,209.3,207.79,208.36,107100.0,208.95,209.3,207.79,208.36,107100.0
2007-11-16 15:20:00,208.35,209.9,208.0,209.6,112300.0,208.35,209.9,208.0,209.6,112300.0
2007-11-16 15:30:00,209.7,210.01,208.5,208.93,204400.0,209.7,210.01,208.5,208.93,204400.0
2007-11-16 15:40:00,208.78,211.27,208.63,211.13,253400.0,208.78,211.27,208.63,211.13,253400.0
2007-11-16 15:50:00,211.28,212.53,210.83,212.53,365700.0,211.28,212.53,210.83,212.53,365700.0
2007-11-19 09:30:00,210.02,214.65,209.0,213.63,343400.0,210.02,214.65,209.0,213.63,343400.0
2007-11-19 09:40:00,213.6,215.5,212.51,213.3,339700.0,213.6,215.5,212.51,213.3,339700.0
2007-11-19 09:50:00,213.31,217.95,213.29,216.55,266200.0,213.31,217.95,213.29,216.55,266200.0
2007-11-19 10:00:00,216.44,219.9,216.41,218.69,442700.0,216.44,219.9,216.41,218.69,442700.0
2007-11-19 10:10:00,218.5,218.93,216.14,217.75,318700.0,218.5,218.93,216.14,217.75,318700.0
2007-11-19 10:20:00,217.75,218.93,216.97,217.5,273400.0,217.75,218.93,216.97,217.5,273400.0
2007-11-19 10:30:00,217.46,218.43,216.86,217.6,177200.0,217.46,218.43,216.86,217.6,177200.0
2007-11-19 10:40:00,217.29,220.21,217.14,219.85,216600.0,217.29,220.21,217.14,219.85,216600.0
2007-11-19 10:50:00,219.7,219.87,216.23,217.0,278800.0,219.7,219.87,216.23,217.0,278800.0
2007-11-19 11:00:00,217.0,218.68,216.19,216.74,203800.0,217.0,218.68,216.19,216.74,203800.0
2007-11-19 11:10:00,216.65,217.4,213.22,215.89,311500.0,216.65,217.4,213.22,215.89,311500.0
2007-11-19 11:20:00,215.96,216.31,211.47,211.54,238600.0,215.96,216.31,211.47,211.54,238600.0
2007-11-19 11:30:00,211.7,214.88,211.47,214.33,206700.0,211.7,214.88,211.47,214.33,206700.0
2007-11-19 11:40:00,214.48,215.95,214.1,214.72,152300.0,214.48,215.95,214.1,214.72,152300.0
2007-11-19 11:50:00,214.73,215.3,212.14,213.29,167200.0,214.73,215.3,212.14,213.29,167200.0
2007-11-19 12:00:00,213.07,216.73,212.05,213.48,113900.0,213.07,216.73,212.05,213.48,113900.0
2007-11-19 12:10:00,213.32,216.52,212.6,213.23,115100.0,213.32,216.52,212.6,213.23,115100.0
2007-11-19 12:20:00,213.3,214.82,212.81,214.25,97400.0,213.3,214.82,212.81,214.25,97400.0
2007-11-19 12:30:00,214.28,214.94,213.23,214.29,83700.0,214.28,214.94,213.23,214.29,83700.0
2007-11-19 12:40:00,214.28,215.5,214.15,215.28,98900.0,214.28,215.5,214.15,215.28,98900.0
2007-11-19 12:50:00,215.28,215.28,213.0,214.26,108500.0,215.28,215.28,213.0,214.26,108500.0
2007-11-19 13:00:00,214.34,214.45,213.0,213.61,112500.0,214.34,214.45,213.0,213.61,112500.0
2007-11-19 13:10:00,213.62,214.5,212.26,213.59,163300.0,213.62,214.5,212.26,213.59,163300.0
2007-11-19 13:20:00,213.17,213.57,211.25,212.32,194300.0,213.17,213.57,211.25,212.32,194300.0
2007-11-19 13:30:00,212.37,212.9,211.3,211.89,98800.0,212.37,212.9,211.3,211.89,98800.0
2007-11-19 13:40:00,211.72,211.92,208.5,208.79,299800.0,211.72,211.92,208.5,208.79,299800.0
2007-11-19 13:50:00,208.86,209.87,207.8,208.03,202200.0,208.86,209.87,207.8,208.03,202200.0
2007-11-19 14:00:00,208.02,209.79,207.6,209.6,157000.0,208.02,209.79,207.6,209.6,157000.0
2007-11-19 14:10:00,209.6,213.0,209.42,212.98,149700.0,209.6,213.0,209.42,212.98,149700.0
2007-11-19 14:20:00,212.98,215.34,212.51,215.08,179000.0,212.98,215.34,212.51,215.08,179000.0
2007-11-19 14:30:00,215.0,215.12,212.4,215.0,144800.0,215.0,215.12,212.4,215.0,144800.0
2007-11-19 14:40:00,214.99,217.0,214.91,216.39,220300.0,214.99,217.0,214.91,216.39,220300.0
2007-11-19 14:50:00,216.39,216.4,214.86,215.26,211800.0,216.39,216.4,214.86,215.26,211800.0
2007-11-19 15:00:00,215.37,215.49,213.11,214.61,169400.0,215.37,215.49,213.11,214.61,169400.0
2007-11-19 15:10:00,214.72,216.75,213.56,216.61,177400.0,214.72,216.75,213.56,216.61,177400.0
2007-11-19 15:20:00,216.65,219.72,216.16,217.87,324400.0,216.65,219.72,216.16,217.87,324400.0
2007-11-19 15:30:00,217.82,218.35,214.29,214.52,180200.0,217.82,218.35,214.29,214.52,180200.0
2007-11-19 15:40:00,214.95,215.05,212.42,214.49,202500.0,214.95,215.05,212.42,214.49,202500.0
2007-11-19 15:50:00,214.45,216.3,213.58,215.53,248800.0,214.45,216.3,213.58,215.53,248800.0
2007-11-20 09:30:00,216.88,219.9,216.38,218.65,221500.0,216.88,219.9,216.38,218.65,221500.0
2007-11-20 09:40:00,218.92,219.41,214.91,216.01,343700.0,218.92,219.41,214.91,216.01,343700.0
2007-11-20 09:50:00,216.08,216.6,211.27,214.33,269100.0,216.08,216.6,211.27,214.33,269100.0
2007-11-20 10:00:00,214.32,216.93,213.41,214.68,135400.0,214.32,216.93,213.41,214.68,135400.0
2007-11-20 10:10:00,214.66,215.16,211.97,212.71,147000.0,214.66,215.16,211.97,212.71,147000.0
2007-11-20 10:20:00,212.82,214.64,211.8,214.14,110900.0,212.82,214.64,211.8,214.14,110900.0
2007-11-20 10:30:00,214.46,216.97,213.26,216.15,127300.0,214.46,216.97,213.26,216.15,127300.0
2007-11-20 10:40:00,216.02,217.8,215.07,216.39,114500.0,216.02,217.8,215.07,216.39,114500.0
2007-11-20 10:50:00,216.36,217.18,215.14,217.15,97700.0,216.36,217.18,215.14,217.15,97700.0
2007-11-20 11:00:00,216.94,219.12,216.94,218.0,115800.0,216.94,219.12,216.94,218.0,115800.0
2007-11-20 11:10:00,218.13,219.5,217.52,218.44,96000.0,218.13,219.5,217.52,218.44,96000.0
2007-11-20 11:20:00,218.37,218.37,215.75,217.9,81000.0,218.37,218.37,215.75,217.9,81000.0
2007-11-20 11:30:00,217.91,218.01,214.54,215.62,81400.0,217.91,218.01,214.54,215.62,81400.0
2007-11-20 11:40:00,215.56,215.82,213.5,213.61,85800.0,215.56,215.82,213.5,213.61,85800.0
2007-11-20 11:50:00,213.67,213.87,212.0,212.7,115100.0,213.67,213.87,212.0,212.7,115100.0
2007-11-20 12:00:00,212.5,214.72,212.0,213.99,90900.0,212.5,214.72,212.0,213.99,90900.0
2007-11-20 12:10:00,214.0,214.1,212.64,213.18,45200.0,214.0,214.1,212.64,213.18,45200.0
2007-11-20 12:20:00,213.23,213.98,212.5,212.6,90900.0,213.23,213.98,212.5,212.6,90900.0
2007-11-20 12:30:00,212.61,212.91,208.16,208.72,220000.0,212.61,212.91,208.16,208.72,220000.0
2007-11-20 12:40:00,208.9,209.41,206.01,208.89,134400.0,208.9,209.41,206.01,208.89,134400.0
2007-11-20 12:50:00,208.84,210.33,208.66,209.98,67900.0,208.84,210.33,208.66,209.98,67900.0
2007-11-20 13:00:00,209.99,210.01,207.32,207.95,109700.0,209.99,210.01,207.32,207.95,109700.0
2007-11-20 13:10:00,207.95,209.0,205.02,208.46,186000.0,207.95,209.0,205.02,208.46,186000.0
2007-11-20 13:20:00,208.14,208.99,205.0,205.5,101700.0,208.14,208.99,205.0,205.5,101700.0
2007-11-20 13:30:00,205.64,207.06,205.38,206.85,117300.0,205.64,207.06,205.38,206.85,117300.0
2007-11-20 13:40:00,206.71,207.69,206.11,207.21,62100.0,206.71,207.69,206.11,207.21,62100.0
2007-11-20 13:50:00,207.11,207.87,206.29,207.59,61100.0,207.11,207.87,206.29,207.59,61100.0
2007-11-20 14:00:00,207.6,210.34,203.89,204.58,234700.0,207.6,210.34,203.89,204.58,234700.0
2007-11-20 14:10:00,204.53,207.5,204.53,207.17,89300.0,204.53,207.5,204.53,207.17,89300.0
2007-11-20 14:20:00,207.04,207.84,204.18,204.82,88000.0,207.04,207.84,204.18,204.82,88000.0
2007-11-20 14:30:00,204.61,206.85,204.41,205.0,87300.0,204.61,206.85,204.41,205.0,87300.0
2007-11-20 14:40:00,204.96,206.53,204.14,205.48,110900.0,204.96,206.53,204.14,205.48,110900.0
2007-11-20 14:50:00,205.48,205.8,202.39,203.17,122700.0,205.48,205.8,202.39,203.17,122700.0
2007-11-20 15:00:00,202.95,203.4,200.0,201.38,170000.0,202.95,203.4,200.0,201.38,170000.0
2007-11-20 15:10:00,201.01,203.85,200.1,200.6,114800.0,201.01,203.85,200.1,200.6,114800.0
2007-11-20 15:20:00,200.66,205.85,200.52,203.87,133200.0,200.66,205.85,200.52,203.87,133200.0
2007-11-20 15:30:00,203.92,209.8,203.91,208.94,193800.0,203.92,209.8,203.91,208.94,193800.0
2007-11-20 15:40:00,208.9,213.5,208.7,212.17,295700.0,208.9,213.5,208.7,212.17,295700.0
2007-11-20 15:50:00,212.2,212.46,207.1,208.12,275900.0,212.2,212.46,207.1,208.12,275900.0
2007-11-21 09:30:00,200.0,205.45,198.43,203.19,296800.0,200.0,205.45,198.43,203.19,296800.0
2007-11-21 09:40:00,203.77,205.07,201.18,202.81,169000.0,203.77,205.07,201.18,202.81,169000.0
2007-11-21 09:50:00,202.84,206.65,202.01,204.22,147600.0,202.84,206.65,202.01,204.22,147600.0
2007-11-21 10:00:00,204.3,205.94,201.0,202.06,123300.0,204.3,205.94,201.0,202.06,123300.0
2007-11-21 10:10:00,202.34,206.61,202.1,205.84,123700.0,202.34,206.61,202.1,205.84,123700.0
2007-11-21 10:20:00,205.54,205.78,202.8,203.68,61500.0,205.54,205.78,202.8,203.68,61500.0
2007-11-21 10:30:00,203.5,204.16,201.78,203.6,105500.0,203.5,204.16,201.78,203.6,105500.0
2007-11-21 10:40:00,203.6,204.97,202.87,203.79,64600.0,203.6,204.97,202.87,203.79,64600.0
2007-11-21 10:50:00,204.03,204.03,201.75,203.23,51300.0,204.03,204.03,201.75,203.23,51300.0
2007-11-21 11:00:00,202.73,202.8,200.33,202.69,74000.0,202.73,202.8,200.33,202.69,74000.0
2007-11-21 11:10:00,202.7,203.79,202.37,202.57,66200.0,202.7,203.79,202.37,202.57,66200.0
2007-11-21 11:20:00,202.56,203.49,201.0,203.18,41800.0,202.56,203.49,201.0,203.18,41800.0
2007-11-21 11:30:00,203.09,204.49,203.05,204.02,50600.0,203.09,204.49,203.05,204.02,50600.0
2007-11-21 11:40:00,204.39,204.49,202.74,202.74,28000.0,204.39,204.49,202.74,202.74,28000.0
2007-11-21 11:50:00,202.81,203.45,202.31,202.85,25300.0,202.81,203.45,202.31,202.85,25300.0
2007-11-21 12:00:00,202.8,204.74,202.55,203.41,36800.0,202.8,204.74,202.55,203.41,36800.0
2007-11-21 12:10:00,203.76,204.39,202.59,202.59,26900.0,203.76,204.39,202.59,202.59,26900.0
2007-11-21 12:20:00,202.59,204.42,202.5,203.96,32600.0,202.59,204.42,202.5,203.96,32600.0
2007-11-21 12:30:00,204.0,205.2,203.26,205.18,42100.0,204.0,205.2,203.26,205.18,42100.0
2007-11-21 12:40:00,205.0,206.37,204.32,205.31,69500.0,205.0,206.37,204.32,205.31,69500.0
2007-11-21 12:50:00,205.45,210.0,204.62,208.57,136400.0,205.45,210.0,204.62,208.57,136400.0
2007-11-21 13:00:00,208.6,211.42,207.78,210.8,157200.0,208.6,211.42,207.78,210.8,157200.0
2007-11-21 13:10:00,210.71,211.5,209.04,210.88,92300.0,210.71,211.5,209.04,210.88,92300.0
2007-11-21 13:20:00,210.28,211.4,208.29,208.6,66500.0,210.28,211.4,208.29,208.6,66500.0
2007-11-21 13:30:00,208.6,210.11,208.6,208.93,55900.0,208.6,210.11,208.6,208.93,55900.0
2007-11-21 13:40:00,208.94,210.0,208.26,209.5,36300.0,208.94,210.0,208.26,209.5,36300.0
2007-11-21 13:50:00,209.5,211.0,208.78,210.83,50300.0,209.5,211.0,208.78,210.83,50300.0
2007-11-21 14:00:00,210.73,211.93,210.16,211.48,80000.0,210.73,211.93,210.16,211.48,80000.0
2007-11-21 14:10:00,211.37,212.83,210.75,210.91,75300.0,211.37,212.83,210.75,210.91,75300.0
2007-11-21 14:20:00,210.69,211.7,209.5,211.0,54900.0,210.69,211.7,209.5,211.0,54900.0
2007-11-21 14:30:00,211.0,212.3,210.72,211.38,71700.0,211.0,212.3,210.72,211.38,71700.0
2007-11-21 14:40:00,211.37,213.19,211.3,212.84,99000.0,211.37,213.19,211.3,212.84,99000.0
2007-11-21 14:50:00,212.86,216.84,212.68,216.73,174500.0,212.86,216.84,212.68,216.73,174500.0
2007-11-21 15:00:00,216.57,217.53,215.71,216.02,191400.0,216.57,217.53,215.71,216.02,191400.0
2007-11-21 15:10:00,216.09,216.83,213.56,213.94,141300.0,216.09,216.83,213.56,213.94,141300.0
2007-11-21 15:20:00,213.95,216.44,213.74,215.61,107100.0,213.95,216.44,213.74,215.61,107100.0
2007-11-21 15:30:00,215.68,217.92,215.5,216.58,154300.0,215.68,217.92,215.5,216.58,154300.0
2007-11-21 15:40:00,216.58,216.6,213.44,215.35,147100.0,216.58,216.6,213.44,215.35,147100.0
2007-11-21 15:50:00,215.19,215.75,211.28,212.6,206400.0,215.19,215.75,211.28,212.6,206400.0
2007-11-23 09:30:00,215.77,215.9,209.0,210.1,205400.0,215.77,215.9,209.0,210.1,205400.0
2007-11-23 09:40:00,210.27,211.5,209.6,210.84,84100.0,210.27,211.5,209.6,210.84,84100.0
2007-11-23 09:50:00,210.66,210.88,208.13,208.6,156900.0,210.66,210.88,208.13,208.6,156900.0
2007-11-23 10:00:00,208.67,210.44,208.15,209.47,83900.0,208.67,210.44,208.15,209.47,83900.0
2007-11-23 10:10:00,209.43,211.05,209.3,210.8,69700.0,209.43,211.05,209.3,210.8,69700.0
2007-11-23 10:20:00,210.8,210.8,208.9,209.61,65600.0,210.8,210.8,208.9,209.61,65600.0
2007-11-23 10:30:00,209.63,210.0,208.51,209.23,38500.0,209.63,210.0,208.51,209.23,38500.0
2007-11-23 10:40:00,209.23,209.23,207.5,207.92,88400.0,209.23,209.23,207.5,207.92,88400.0
2007-11-23 10:50:00,207.86,209.85,207.86,209.61,48300.0,207.86,209.85,207.86,209.61,48300.0
2007-11-23 11:00:00,209.69,209.82,208.67,208.92,34100.0,209.69,209.82,208.67,208.92,34100.0
2007-11-23 11:10:00,209.13,210.73,208.96,209.7,42000.0,209.13,210.73,208.96,209.7,42000.0
2007-11-23 11:20:00,209.7,210.5,209.01,210.02,28900.0,209.7,210.5,209.01,210.02,28900.0
2007-11-23 11:30:00,209.92,211.15,209.75,210.92,54400.0,209.92,211.15,209.75,210.92,54400.0
2007-11-23 11:40:00,210.92,211.39,209.16,209.89,47400.0,210.92,211.39,209.16,209.89,47400.0
2007-11-23 11:50:00,209.87,210.39,209.53,209.55,39000.0,209.87,210.39,209.53,209.55,39000.0
2007-11-23 12:00:00,209.7,210.3,209.4,210.16,29600.0,209.7,210.3,209.4,210.16,29600.0
2007-11-23 12:10:00,210.22,210.7,210.0,210.05,39600.0,210.22,210.7,210.0,210.05,39600.0
2007-11-23 12:20:00,210.03,210.1,209.01,209.16,80700.0,210.03,210.1,209.01,209.16,80700.0
2007-11-23 12:30:00,209.32,209.79,208.25,208.71,60800.0,209.32,209.79,208.25,208.71,60800.0
2007-11-23 12:40:00,208.61,209.4,208.3,209.0,46900.0,208.61,209.4,208.3,209.0,46900.0
2007-11-23 12:50:00,209.12,210.46,208.28,210.34,112500.0,209.12,210.46,208.28,210.34,112500.0
2007-11-26 09:30:00,209.97,217.47,209.19,216.5,261200.0,209.97,217.47,209.19,216.5,261200.0
2007-11-26 09:40:00,216.68,219.0,216.08,216.2,181300.0,216.68,219.0,216.08,216.2,181300.0
2007-11-26 09:50:00,216.47,218.5,215.23,218.46,139200.0,216.47,218.5,215.23,218.46,139200.0
2007-11-26 10:00:00,218.24,219.8,217.21,218.61,138400.0,218.24,219.8,217.21,218.61,138400.0
2007-11-26 10:10:00,218.51,219.7,217.22,218.14,114000.0,218.51,219.7,217.22,218.14,114000.0
2007-11-26 10:20:00,218.01,218.35,216.49,216.79,84600.0,218.01,218.35,216.49,216.79,84600.0
2007-11-26 10:30:00,216.89,218.25,216.4,217.68,98600.0,216.89,218.25,216.4,217.68,98600.0
2007-11-26 10:40:00,217.58,217.95,216.4,217.85,67600.0,217.58,217.95,216.4,217.85,67600.0
2007-11-26 10:50:00,217.83,219.2,217.1,217.33,110000.0,217.83,219.2,217.1,217.33,110000.0
2007-11-26 11:00:00,217.34,219.22,217.33,218.08,103400.0,217.34,219.22,217.33,218.08,103400.0
2007-11-26 11:10:00,218.08,218.69,216.0,216.96,121800.0,218.08,218.69,216.0,216.96,121800.0
2007-11-26 11:20:00,216.86,217.0,215.44,216.12,79500.0,216.86,217.0,215.44,216.12,79500.0
2007-11-26 11:30:00,216.17,217.4,215.85,217.02,57200.0,216.17,217.4,215.85,217.02,57200.0
2007-11-26 11:40:00,217.07,218.2,216.65,217.5,39900.0,217.07,218.2,216.65,217.5,39900.0
2007-11-26 11:50:00,217.56,219.14,217.56,218.4,76400.0,217.56,219.14,217.56,218.4,76400.0
2007-11-26 12:00:00,218.54,220.0,218.44,220.0,148000.0,218.54,220.0,218.44,220.0,148000.0
2007-11-26 12:10:00,220.0,221.66,219.17,219.74,184900.0,220.0,221.66,219.17,219.74,184900.0
2007-11-26 12:20:00,219.77,221.39,218.85,221.0,96800.0,219.77,221.39,218.85,221.0,96800.0
2007-11-26 12:30:00,221.07,221.75,219.21,219.59,117200.0,221.07,221.75,219.21,219.59,117200.0
2007-11-26 12:40:00,219.63,220.48,218.75,219.1,112000.0,219.63,220.48,218.75,219.1,112000.0
2007-11-26 12:50:00,219.2,219.51,217.5,217.68,110600.0,219.2,219.51,217.5,217.68,110600.0
2007-11-26 13:00:00,217.84,218.55,217.0,217.02,91200.0,217.84,218.55,217.0,217.02,91200.0
2007-11-26 13:10:00,217.0,217.94,216.8,217.4,55900.0,217.0,217.94,216.8,217.4,55900.0
2007-11-26 13:20:00,217.4,218.16,217.0,217.7,37800.0,217.4,218.16,217.0,217.7,37800.0
2007-11-26 13:30:00,217.58,219.5,217.52,218.3,50100.0,217.58,219.5,217.52,218.3,50100.0
2007-11-26 13:40:00,218.29,218.87,216.36,216.65,48300.0,218.29,218.87,216.36,216.65,48300.0
2007-11-26 13:50:00,216.92,217.74,216.12,217.17,60400.0,216.92,217.74,216.12,217.17,60400.0
2007-11-26 14:00:00,217.36,217.75,215.91,216.85,38900.0,217.36,217.75,215.91,216.85,38900.0
2007-11-26 14:10:00,216.93,217.2,215.8,216.85,80200.0,216.93,217.2,215.8,216.85,80200.0
2007-11-26 14:20:00,217.0,218.7,216.41,217.72,82500.0,217.0,218.7,216.41,217.72,82500.0
2007-11-26 14:30:00,217.75,218.31,217.05,217.52,37600.0,217.75,218.31,217.05,217.52,37600.0
2007-11-26 14:40:00,217.11,217.49,216.41,216.81,56900.0,217.11,217.49,216.41,216.81,56900.0
2007-11-26 14:50:00,216.82,217.83,212.54,213.3,140100.0,216.82,217.83,212.54,213.3,140100.0
2007-11-26 15:00:00,213.23,214.0,211.54,213.41,138100.0,213.23,214.0,211.54,213.41,138100.0
2007-11-26 15:10:00,213.38,213.97,212.11,212.47,90000.0,213.38,213.97,212.11,212.47,90000.0
2007-11-26 15:20:00,212.52,212.67,209.97,211.95,142100.0,212.52,212.67,209.97,211.95,142100.0
2007-11-26 15:30:00,212.05,213.11,210.83,211.48,62400.0,212.05,213.11,210.83,211.48,62400.0
2007-11-26 15:40:00,211.39,213.4,210.5,212.12,73700.0,211.39,213.4,210.5,212.12,73700.0
2007-11-26 15:50:00,212.39,212.79,210.8,212.25,90300.0,212.39,212.79,210.8,212.25,90300.0
2007-11-27 09:30:00,214.51,216.24,209.36,211.58,277700.0,214.51,216.24,209.36,211.58,277700.0
2007-11-27 09:40:00,211.1,213.45,209.35,212.14,159500.0,211.1,213.45,209.35,212.14,159500.0
2007-11-27 09:50:00,212.37,212.96,211.0,211.81,100200.0,212.37,212.96,211.0,211.81,100200.0
2007-11-27 10:00:00,211.59,211.94,206.82,207.91,172500.0,211.59,211.94,206.82,207.91,172500.0
2007-11-27 10:10:00,208.03,208.61,201.91,202.7,237400.0,208.03,208.61,201.91,202.7,237400.0
2007-11-27 10:20:00,202.75,206.2,202.0,205.3,147900.0,202.75,206.2,202.0,205.3,147900.0
2007-11-27 10:30:00,205.07,209.4,204.9,208.5,157900.0,205.07,209.4,204.9,208.5,157900.0
2007-11-27 10:40:00,208.88,209.5,207.49,209.4,99600.0,208.88,209.5,207.49,209.4,99600.0
2007-11-27 10:50:00,209.06,211.33,208.6,210.54,75700.0,209.06,211.33,208.6,210.54,75700.0
2007-11-27 11:00:00,210.94,211.75,208.56,208.63,135500.0,210.94,211.75,208.56,208.63,135500.0
2007-11-27 11:10:00,208.8,210.34,208.5,209.21,48000.0,208.8,210.34,208.5,209.21,48000.0
2007-11-27 11:20:00,209.08,209.54,206.04,208.82,67500.0,209.08,209.54,206.04,208.82,67500.0
2007-11-27 11:30:00,208.72,210.87,208.59,210.21,52700.0,208.72,210.87,208.59,210.21,52700.0
2007-11-27 11:40:00,210.21,210.65,207.55,208.83,43700.0,210.21,210.65,207.55,208.83,43700.0
2007-11-27 11:50:00,209.0,209.0,207.3,207.5,56800.0,209.0,209.0,207.3,207.5,56800.0
2007-11-27 12:00:00,207.6,209.0,207.6,208.54,44900.0,207.6,209.0,207.6,208.54,44900.0
2007-11-27 12:10:00,208.75,208.75,206.0,206.89,59500.0,208.75,208.75,206.0,206.89,59500.0
2007-11-27 12:20:00,206.5,207.0,205.5,207.0,39800.0,206.5,207.0,205.5,207.0,39800.0
2007-11-27 12:30:00,207.0,208.0,207.0,207.68,35600.0,207.0,208.0,207.0,207.68,35600.0
2007-11-27 12:40:00,207.96,208.3,207.05,207.07,49500.0,207.96,208.3,207.05,207.07,49500.0
2007-11-27 12:50:00,207.05,207.4,206.5,206.92,31400.0,207.05,207.4,206.5,206.92,31400.0
2007-11-27 13:00:00,206.84,207.65,206.66,207.3,15900.0,206.84,207.65,206.66,207.3,15900.0
2007-11-27 13:10:00,207.35,207.75,206.5,207.23,27200.0,207.35,207.75,206.5,207.23,27200.0
2007-11-27 13:20:00,207.02,209.05,206.8,208.63,64400.0,207.02,209.05,206.8,208.63,64400.0
2007-11-27 13:30:00,208.69,208.69,207.13,208.18,32800.0,208.69,208.69,207.13,208.18,32800.0
2007-11-27 13:40:00,208.16,209.5,207.88,209.0,52700.0,208.16,209.5,207.88,209.0,52700.0
2007-11-27 13:50:00,209.0,209.49,207.6,208.32,52900.0,209.0,209.49,207.6,208.32,52900.0
2007-11-27 14:00:00,208.08,208.35,206.5,207.3,53500.0,208.08,208.35,206.5,207.3,53500.0
2007-11-27 14:10:00,207.29,207.6,206.2,206.45,91100.0,207.29,207.6,206.2,206.45,91100.0
2007-11-27 14:20:00,206.45,206.56,204.0,204.0,135900.0,206.45,206.56,204.0,204.0,135900.0
2007-11-27 14:30:00,204.0,205.78,203.01,205.1,126800.0,204.0,205.78,203.01,205.1,126800.0
2007-11-27 14:40:00,205.39,205.47,202.49,203.25,129400.0,205.39,205.47,202.49,203.25,129400.0
2007-11-27 14:50:00,203.57,205.45,203.03,204.8,100500.0,203.57,205.45,203.03,204.8,100500.0
2007-11-27 15:00:00,204.65,205.5,203.98,204.68,72400.0,204.65,205.5,203.98,204.68,72400.0
2007-11-27 15:10:00,204.62,206.0,204.23,204.23,88800.0,204.62,206.0,204.23,204.23,88800.0
2007-11-27 15:20:00,204.18,204.89,203.11,203.18,76900.0,204.18,204.89,203.11,203.18,76900.0
2007-11-27 15:30:00,203.32,204.9,202.49,204.27,173500.0,203.32,204.9,202.49,204.27,173500.0
2007-11-27 15:40:00,204.66,206.0,203.91,205.5,122200.0,204.66,206.0,203.91,205.5,122200.0
2007-11-27 15:50:00,205.65,208.0,205.42,207.25,119600.0,205.65,208.0,205.42,207.25,119600.0
2007-11-28 09:30:00,210.93,214.87,210.27,214.15,324500.0,210.93,214.87,210.27,214.15,324500.0
2007-11-28 09:40:00,213.96,214.19,212.13,213.14,176300.0,213.96,214.19,212.13,213.14,176300.0
2007-11-28 09:50:00,213.02,215.5,212.54,214.21,179400.0,213.02,215.5,212.54,214.21,179400.0
2007-11-28 10:00:00,214.2,215.27,213.6,214.02,164200.0,214.2,215.27,213.6,214.02,164200.0
2007-11-28 10:10:00,213.85,217.35,213.8,216.22,200500.0,213.85,217.35,213.8,216.22,200500.0
2007-11-28 10:20:00,216.21,217.95,215.67,217.69,169800.0,216.21,217.95,215.67,217.69,169800.0
2007-11-28 10:30:00,217.69,218.42,216.82,218.03,189200.0,217.69,218.42,216.82,218.03,189200.0
2007-11-28 10:40:00,218.09,218.5,217.02,217.02,142200.0,218.09,218.5,217.02,217.02,142200.0
2007-11-28 10:50:00,217.13,217.72,216.32,217.14,90200.0,217.13,217.72,216.32,217.14,90200.0
2007-11-28 11:00:00,217.07,217.9,216.77,217.32,83700.0,217.07,217.9,216.77,217.32,83700.0
2007-11-28 11:10:00,217.29,217.51,216.25,216.68,77700.0,217.29,217.51,216.25,216.68,77700.0
2007-11-28 11:20:00,216.71,216.71,215.07,215.29,122500.0,216.71,216.71,215.07,215.29,122500.0
2007-11-28 11:30:00,215.27,216.65,214.82,215.32,97300.0,215.27,216.65,214.82,215.32,97300.0
2007-11-28 11:40:00,215.18,215.98,214.15,214.43,144900.0,215.18,215.98,214.15,214.43,144900.0
2007-11-28 11:50:00,214.37,216.37,214.37,216.0,62900.0,214.37,216.37,214.37,216.0,62900.0
2007-11-28 12:00:00,215.99,216.46,215.23,215.8,63500.0,215.99,216.46,215.23,215.8,63500.0
2007-11-28 12:10:00,215.72,215.89,215.2,215.89,34800.0,215.72,215.89,215.2,215.89,34800.0
2007-11-28 12:20:00,215.87,216.9,215.82,216.5,88900.0,215.87,216.9,215.82,216.5,88900.0
2007-11-28 12:30:00,216.43,217.5,216.36,217.29,100800.0,216.43,217.5,216.36,217.29,100800.0
2007-11-28 12:40:00,217.31,218.05,217.0,217.67,77300.0,217.31,218.05,217.0,217.67,77300.0
2007-11-28 12:50:00,217.51,217.93,217.0,217.43,61900.0,217.51,217.93,217.0,217.43,61900.0
2007-11-28 13:00:00,217.38,217.6,216.76,216.78,57100.0,217.38,217.6,216.76,216.78,57100.0
2007-11-28 13:10:00,216.97,217.75,216.56,217.28,56800.0,216.97,217.75,216.56,217.28,56800.0
2007-11-28 13:20:00,217.25,217.73,217.04,217.27,41500.0,217.25,217.73,217.04,217.27,41500.0
2007-11-28 13:30:00,217.35,217.82,216.9,217.15,65500.0,217.35,217.82,216.9,217.15,65500.0
2007-11-28 13:40:00,217.09,217.48,216.96,217.17,46700.0,217.09,217.48,216.96,217.17,46700.0
2007-11-28 13:50:00,217.15,217.36,216.25,216.6,61400.0,217.15,217.36,216.25,216.6,61400.0
2007-11-28 14:00:00,216.61,217.03,215.7,216.99,80900.0,216.61,217.03,215.7,216.99,80900.0
2007-11-28 14:10:00,217.04,217.5,216.19,216.6,81200.0,217.04,217.5,216.19,216.6,81200.0
2007-11-28 14:20:00,216.4,216.98,216.08,216.26,61400.0,216.4,216.98,216.08,216.26,61400.0
2007-11-28 14:30:00,216.35,217.8,216.08,217.42,91800.0,216.35,217.8,216.08,217.42,91800.0
2007-11-28 14:40:00,217.48,217.5,215.67,215.82,89600.0,217.48,217.5,215.67,215.82,89600.0
2007-11-28 14:50:00,216.0,216.54,215.62,216.16,45000.0,216.0,216.54,215.62,216.16,45000.0
2007-11-28 15:00:00,216.41,217.2,216.18,216.68,75400.0,216.41,217.2,216.18,216.68,75400.0
2007-11-28 15:10:00,216.73,217.15,216.19,216.29,74300.0,216.73,217.15,216.19,216.29,74300.0
2007-11-28 15:20:00,216.28,216.97,215.79,215.82,66800.0,216.28,216.97,215.79,215.82,66800.0
2007-11-28 15:30:00,215.85,215.91,214.5,214.86,190600.0,215.85,215.91,214.5,214.86,190600.0
2007-11-28 15:40:00,214.93,215.26,214.07,214.45,150100.0,214.93,215.26,214.07,214.45,150100.0
2007-11-28 15:50:00,214.41,215.98,214.41,215.66,198400.0,214.41,215.98,214.41,215.66,198400.0
2007-11-29 09:30:00,215.92,223.84,215.06,223.5,401300.0,215.92,223.84,215.06,223.5,401300.0
2007-11-29 09:40:00,223.63,226.94,223.31,224.16,309500.0,223.63,226.94,223.31,224.16,309500.0
2007-11-29 09:50:00,224.19,228.76,224.01,228.5,255600.0,224.19,228.76,224.01,228.5,255600.0
2007-11-29 10:00:00,228.45,234.5,228.38,230.91,463700.0,228.45,234.5,228.38,230.91,463700.0
2007-11-29 10:10:00,231.0,235.64,230.35,235.26,266500.0,231.0,235.64,230.35,235.26,266500.0
2007-11-29 10:20:00,234.9,235.32,232.36,232.73,177000.0,234.9,235.32,232.36,232.73,177000.0
2007-11-29 10:30:00,232.92,236.5,232.59,236.2,183600.0,232.92,236.5,232.59,236.2,183600.0
2007-11-29 10:40:00,236.48,237.29,234.59,236.01,205400.0,236.48,237.29,234.59,236.01,205400.0
2007-11-29 10:50:00,236.01,238.2,235.18,236.49,205000.0,236.01,238.2,235.18,236.49,205000.0
2007-11-29 11:00:00,236.41,238.0,235.31,237.85,98300.0,236.41,238.0,235.31,237.85,98300.0
2007-11-29 11:10:00,237.8,237.87,235.68,236.09,80400.0,237.8,237.87,235.68,236.09,80400.0
2007-11-29 11:20:00,236.27,237.35,235.7,236.85,86000.0,236.27,237.35,235.7,236.85,86000.0
2007-11-29 11:30:00,236.82,239.0,236.53,238.1,150100.0,236.82,239.0,236.53,238.1,150100.0
2007-11-29 11:40:00,238.1,239.39,237.7,238.1,122000.0,238.1,239.39,237.7,238.1,122000.0
2007-11-29 11:50:00,238.11,238.69,236.61,236.69,62100.0,238.11,238.69,236.61,236.69,62100.0
2007-11-29 12:00:00,236.65,237.78,235.3,236.29,120700.0,236.65,237.78,235.3,236.29,120700.0
2007-11-29 12:10:00,236.06,236.48,233.51,233.7,134000.0,236.06,236.48,233.51,233.7,134000.0
2007-11-29 12:20:00,233.71,234.31,232.05,233.61,221500.0,233.71,234.31,232.05,233.61,221500.0
2007-11-29 12:30:00,233.71,233.99,231.06,233.15,149800.0,233.71,233.99,231.06,233.15,149800.0
2007-11-29 12:40:00,233.21,233.39,231.64,231.85,115800.0,233.21,233.39,231.64,231.85,115800.0
2007-11-29 12:50:00,231.72,232.41,229.55,230.22,185400.0,231.72,232.41,229.55,230.22,185400.0
2007-11-29 13:00:00,229.85,232.45,229.0,232.05,124600.0,229.85,232.45,229.0,232.05,124600.0
2007-11-29 13:10:00,232.02,233.5,231.41,231.66,80500.0,232.02,233.5,231.41,231.66,80500.0
2007-11-29 13:20:00,231.66,232.56,230.61,230.93,64600.0,231.66,232.56,230.61,230.93,64600.0
2007-11-29 13:30:00,231.0,234.25,230.89,233.51,89400.0,231.0,234.25,230.89,233.51,89400.0
2007-11-29 13:40:00,233.51,234.2,231.75,234.0,102000.0,233.51,234.2,231.75,234.0,102000.0
2007-11-29 13:50:00,234.0,235.19,233.81,234.5,92700.0,234.0,235.19,233.81,234.5,92700.0
2007-11-29 14:00:00,234.51,235.6,233.51,234.94,85000.0,234.51,235.6,233.51,234.94,85000.0
2007-11-29 14:10:00,234.9,235.03,234.09,234.33,48000.0,234.9,235.03,234.09,234.33,48000.0
2007-11-29 14:20:00,234.12,234.49,232.82,233.99,82000.0,234.12,234.49,232.82,233.99,82000.0
2007-11-29 14:30:00,233.99,235.5,233.61,235.07,88200.0,233.99,235.5,233.61,235.07,88200.0
2007-11-29 14:40:00,235.07,236.88,235.06,236.08,101900.0,235.07,236.88,235.06,236.08,101900.0
2007-11-29 14:50:00,235.99,236.21,234.01,235.66,105100.0,235.99,236.21,234.01,235.66,105100.0
2007-11-29 15:00:00,235.68,237.31,235.07,235.81,154100.0,235.68,237.31,235.07,235.81,154100.0
2007-11-29 15:10:00,235.99,236.09,233.31,235.15,132400.0,235.99,236.09,233.31,235.15,132400.0
2007-11-29 15:20:00,235.16,236.66,235.0,236.41,113500.0,235.16,236.66,235.0,236.41,113500.0
2007-11-29 15:30:00,236.6,236.63,235.57,235.98,72400.0,236.6,236.63,235.57,235.98,72400.0
2007-11-29 15:40:00,235.98,236.91,235.11,236.69,142700.0,235.98,236.91,235.11,236.69,142700.0
2007-11-29 15:50:00,236.26,239.06,236.26,238.18,258700.0,236.26,239.06,236.26,238.18,258700.0
2007-11-30 09:30:00,247.5,252.39,245.0,249.2,501400.0,247.5,252.39,245.0,249.2,501400.0
2007-11-30 09:40:00,249.13,251.49,248.69,250.15,324000.0,249.13,251.49,248.69,250.15,324000.0
2007-11-30 09:50:00,250.25,251.0,246.15,247.9,294300.0,250.25,251.0,246.15,247.9,294300.0
2007-11-30 10:00:00,247.98,249.34,245.33,245.91,179600.0,247.98,249.34,245.33,245.91,179600.0
2007-11-30 10:10:00,245.91,245.91,243.18,245.1,206900.0,245.91,245.91,243.18,245.1,206900.0
2007-11-30 10:20:00,245.1,245.1,241.41,244.35,169300.0,245.1,245.1,241.41,244.35,169300.0
2007-11-30 10:30:00,244.46,247.01,243.64,244.76,111600.0,244.46,247.01,243.64,244.76,111600.0
2007-11-30 10:40:00,244.76,244.86,242.96,243.68,75200.0,244.76,244.86,242.96,243.68,75200.0
2007-11-30 10:50:00,243.87,245.25,242.85,244.3,63700.0,243.87,245.25,242.85,244.3,63700.0
2007-11-30 11:00:00,244.64,244.71,241.2,241.5,140100.0,244.64,244.71,241.2,241.5,140100.0
2007-11-30 11:10:00,241.5,243.34,239.0,239.44,156500.0,241.5,243.34,239.0,239.44,156500.0
2007-11-30 11:20:00,239.23,242.48,238.11,242.48,113300.0,239.23,242.48,238.11,242.48,113300.0
2007-11-30 11:30:00,242.09,242.35,238.24,238.61,117400.0,242.09,242.35,238.24,238.61,117400.0
2007-11-30 11:40:00,238.58,242.12,238.58,242.12,135300.0,238.58,242.12,238.58,242.12,135300.0
2007-11-30 11:50:00,242.14,242.44,240.62,241.25,74300.0,242.14,242.44,240.62,241.25,74300.0
2007-11-30 12:00:00,241.29,241.65,238.2,238.23,83100.0,241.29,241.65,238.2,238.23,83100.0
2007-11-30 12:10:00,238.2,238.44,233.97,236.86,142800.0,238.2,238.44,233.97,236.86,142800.0
2007-11-30 12:20:00,236.98,238.86,236.49,238.72,77400.0,236.98,238.86,236.49,238.72,77400.0
2007-11-30 12:30:00,238.43,239.63,237.71,238.67,56300.0,238.43,239.63,237.71,238.67,56300.0
2007-11-30 12:40:00,238.67,239.0,237.71,238.35,42400.0,238.67,239.0,237.71,238.35,42400.0
2007-11-30 12:50:00,238.82,239.0,238.17,238.9,33500.0,238.82,239.0,238.17,238.9,33500.0
2007-11-30 13:00:00,238.94,239.48,238.49,238.5,44600.0,238.94,239.48,238.49,238.5,44600.0
2007-11-30 13:10:00,238.52,239.34,238.0,239.07,53000.0,238.52,239.34,238.0,239.07,53000.0
2007-11-30 13:20:00,239.02,241.99,238.76,241.6,116900.0,239.02,241.99,238.76,241.6,116900.0
2007-11-30 13:30:00,241.55,242.5,239.52,241.59,117600.0,241.55,242.5,239.52,241.59,117600.0
2007-11-30 13:40:00,241.73,242.4,240.91,241.5,55600.0,241.73,242.4,240.91,241.5,55600.0
2007-11-30 13:50:00,241.84,243.2,241.61,242.28,71900.0,241.84,243.2,241.61,242.28,71900.0
2007-11-30 14:00:00,242.12,242.35,238.62,239.5,80900.0,242.12,242.35,238.62,239.5,80900.0
2007-11-30 14:10:00,239.4,241.91,239.4,241.86,54000.0,239.4,241.91,239.4,241.86,54000.0
2007-11-30 14:20:00,241.91,241.91,239.76,239.97,35400.0,241.91,241.91,239.76,239.97,35400.0
2007-11-30 14:30:00,239.83,239.99,238.5,239.69,70900.0,239.83,239.99,238.5,239.69,70900.0
2007-11-30 14:40:00,239.82,240.25,238.56,238.79,32000.0,239.82,240.25,238.56,238.79,32000.0
2007-11-30 14:50:00,238.56,238.63,235.55,235.88,129200.0,238.56,238.63,235.55,235.88,129200.0
2007-11-30 15:00:00,235.69,237.1,234.26,235.08,125100.0,235.69,237.1,234.26,235.08,125100.0
2007-11-30 15:10:00,235.19,237.19,234.15,237.0,79700.0,235.19,237.19,234.15,237.0,79700.0
2007-11-30 15:20:00,237.01,238.0,236.36,237.35,74400.0,237.01,238.0,236.36,237.35,74400.0
2007-11-30 15:30:00,237.35,237.9,235.5,236.44,67900.0,237.35,237.9,235.5,236.44,67900.0
2007-11-30 15:40:00,236.42,239.55,236.0,236.01,104800.0,236.42,239.55,236.0,236.01,104800.0
2007-11-30 15:50:00,236.14,237.5,235.79,237.49,155100.0,236.14,237.5,235.79,237.49,155100.0
2007-12-03 09:30:00,237.11,239.9,233.77,239.67,237800.0,237.11,239.9,233.77,239.67,237800.0
2007-12-03 09:40:00,239.65,244.58,238.32,244.18,228500.0,239.65,244.58,238.32,244.18,228500.0
2007-12-03 09:50:00,244.18,249.0,244.02,244.33,310000.0,244.18,249.0,244.02,244.33,310000.0
2007-12-03 10:00:00,244.32,246.9,242.12,244.28,180200.0,244.32,246.9,242.12,244.28,180200.0
2007-12-03 10:10:00,244.09,246.48,241.51,242.96,273100.0,244.09,246.48,241.51,242.96,273100.0
2007-12-03 10:20:00,242.99,243.15,235.21,235.9,315000.0,242.99,243.15,235.21,235.9,315000.0
2007-12-03 10:30:00,235.71,237.78,232.2,235.52,363800.0,235.71,237.78,232.2,235.52,363800.0
2007-12-03 10:40:00,235.52,236.75,233.77,234.57,144900.0,235.52,236.75,233.77,234.57,144900.0
2007-12-03 10:50:00,234.57,238.79,234.45,238.25,176600.0,234.57,238.79,234.45,238.25,176600.0
2007-12-03 11:00:00,238.11,238.24,233.75,234.4,106800.0,238.11,238.24,233.75,234.4,106800.0
2007-12-03 11:10:00,234.5,235.2,232.7,234.1,121900.0,234.5,235.2,232.7,234.1,121900.0
2007-12-03 11:20:00,234.11,236.64,233.0,235.76,85500.0,234.11,236.64,233.0,235.76,85500.0
2007-12-03 11:30:00,235.84,237.67,235.66,237.0,81300.0,235.84,237.67,235.66,237.0,81300.0
2007-12-03 11:40:00,236.9,237.95,235.37,237.85,61500.0,236.9,237.95,235.37,237.85,61500.0
2007-12-03 11:50:00,237.84,238.34,237.02,237.5,82800.0,237.84,238.34,237.02,237.5,82800.0
2007-12-03 12:00:00,237.74,238.0,236.0,236.79,44200.0,237.74,238.0,236.0,236.79,44200.0
2007-12-03 12:10:00,237.0,238.3,236.81,237.08,54000.0,237.0,238.3,236.81,237.08,54000.0
2007-12-03 12:20:00,237.34,237.74,236.38,237.21,24500.0,237.34,237.74,236.38,237.21,24500.0
2007-12-03 12:30:00,237.35,237.75,235.92,236.36,27100.0,237.35,237.75,235.92,236.36,27100.0
2007-12-03 12:40:00,236.01,236.61,235.68,235.88,28200.0,236.01,236.61,235.68,235.88,28200.0
2007-12-03 12:50:00,235.74,236.69,234.57,234.91,54600.0,235.74,236.69,234.57,234.91,54600.0
2007-12-03 13:00:00,234.91,235.35,233.05,233.84,95700.0,234.91,235.35,233.05,233.84,95700.0
2007-12-03 13:10:00,234.22,234.94,233.0,233.32,58700.0,234.22,234.94,233.0,233.32,58700.0
2007-12-03 13:20:00,233.31,234.32,231.26,231.95,99000.0,233.31,234.32,231.26,231.95,99000.0
2007-12-03 13:30:00,231.96,231.96,230.11,231.21,149100.0,231.96,231.96,230.11,231.21,149100.0
2007-12-03 13:40:00,231.33,231.37,228.65,229.64,146600.0,231.33,231.37,228.65,229.64,146600.0
2007-12-03 13:50:00,229.71,229.91,227.86,228.65,93100.0,229.71,229.91,227.86,228.65,93100.0
2007-12-03 14:00:00,228.67,230.4,228.4,230.05,103100.0,228.67,230.4,228.4,230.05,103100.0
2007-12-03 14:10:00,230.2,230.32,228.56,230.1,89500.0,230.2,230.32,228.56,230.1,89500.0
2007-12-03 14:20:00,230.04,231.83,230.0,230.1,123700.0,230.04,231.83,230.0,230.1,123700.0
2007-12-03 14:30:00,229.83,230.46,229.1,229.84,58800.0,229.83,230.46,229.1,229.84,58800.0
2007-12-03 14:40:00,229.98,230.38,229.12,229.82,26700.0,229.98,230.38,229.12,229.82,26700.0
2007-12-03 14:50:00,229.73,230.8,229.5,230.72,42300.0,229.73,230.8,229.5,230.72,42300.0
2007-12-03 15:00:00,230.48,231.58,228.2,228.51,98900.0,230.48,231.58,228.2,228.51,98900.0
2007-12-03 15:10:00,228.55,229.5,228.3,228.9,58500.0,228.55,229.5,228.3,228.9,58500.0
2007-12-03 15:20:00,229.16,230.58,228.64,229.99,88700.0,229.16,230.58,228.64,229.99,88700.0
2007-12-03 15:30:00,229.8,230.2,228.68,229.0,56200.0,229.8,230.2,228.68,229.0,56200.0
2007-12-03 15:40:00,229.01,230.1,228.7,229.02,66400.0,229.01,230.1,228.7,229.02,66400.0
2007-12-03 15:50:00,228.85,229.81,228.26,229.69,102100.0,228.85,229.81,228.26,229.69,102100.0
2007-12-04 09:30:00,228.5,228.87,221.52,224.71,385300.0,228.5,228.87,221.52,224.71,385300.0
2007-12-04 09:40:00,224.69,228.0,222.53,226.77,273000.0,224.69,228.0,222.53,226.77,273000.0
2007-12-04 09:50:00,226.72,229.5,224.01,229.28,206800.0,226.72,229.5,224.01,229.28,206800.0
2007-12-04 10:00:00,229.07,229.5,226.14,226.38,172800.0,229.07,229.5,226.14,226.38,172800.0
2007-12-04 10:10:00,226.66,231.46,226.66,227.78,226500.0,226.66,231.46,226.66,227.78,226500.0
2007-12-04 10:20:00,227.81,228.65,225.05,225.64,143300.0,227.81,228.65,225.05,225.64,143300.0
2007-12-04 10:30:00,225.2,227.25,224.0,226.06,95800.0,225.2,227.25,224.0,226.06,95800.0
2007-12-04 10:40:00,226.06,227.2,224.8,225.16,70300.0,226.06,227.2,224.8,225.16,70300.0
2007-12-04 10:50:00,225.02,225.42,223.0,223.56,74300.0,225.02,225.42,223.0,223.56,74300.0
2007-12-04 11:00:00,223.28,225.37,222.76,223.76,92800.0,223.28,225.37,222.76,223.76,92800.0
2007-12-04 11:10:00,223.71,224.71,222.81,222.89,64200.0,223.71,224.71,222.81,222.89,64200.0
2007-12-04 11:20:00,222.75,224.16,222.0,222.03,101100.0,222.75,224.16,222.0,222.03,101100.0
2007-12-04 11:30:00,222.15,223.0,221.0,222.09,131300.0,222.15,223.0,221.0,222.09,131300.0
2007-12-04 11:40:00,222.0,222.6,214.5,215.39,427500.0,222.0,222.6,214.5,215.39,427500.0
2007-12-04 11:50:00,215.49,217.84,214.73,216.59,311600.0,215.49,217.84,214.73,216.59,311600.0
2007-12-04 12:00:00,216.71,220.89,216.47,220.78,271700.0,216.71,220.89,216.47,220.78,271700.0
2007-12-04 12:10:00,220.72,221.41,218.5,220.7,111600.0,220.72,221.41,218.5,220.7,111600.0
2007-12-04 12:20:00,220.78,221.3,219.56,220.0,66900.0,220.78,221.3,219.56,220.0,66900.0
2007-12-04 12:30:00,220.0,220.79,218.68,219.37,50400.0,220.0,220.79,218.68,219.37,50400.0
2007-12-04 12:40:00,219.06,223.56,218.55,223.13,135300.0,219.06,223.56,218.55,223.13,135300.0
2007-12-04 12:50:00,223.03,223.24,221.57,222.96,87300.0,223.03,223.24,221.57,222.96,87300.0
2007-12-04 13:00:00,222.95,224.75,222.25,222.46,151800.0,222.95,224.75,222.25,222.46,151800.0
2007-12-04 13:10:00,222.25,223.63,221.66,222.62,63200.0,222.25,223.63,221.66,222.62,63200.0
2007-12-04 13:20:00,222.92,222.98,219.8,220.81,112700.0,222.92,222.98,219.8,220.81,112700.0
2007-12-04 13:30:00,220.85,221.03,219.22,220.21,72100.0,220.85,221.03,219.22,220.21,72100.0
2007-12-04 13:40:00,220.12,220.49,218.65,220.0,85600.0,220.12,220.49,218.65,220.0,85600.0
2007-12-04 13:50:00,219.99,220.5,217.1,218.12,143300.0,219.99,220.5,217.1,218.12,143300.0
2007-12-04 14:00:00,218.05,218.11,215.88,217.0,123600.0,218.05,218.11,215.88,217.0,123600.0
2007-12-04 14:10:00,216.76,217.8,216.0,216.35,107300.0,216.76,217.8,216.0,216.35,107300.0
2007-12-04 14:20:00,216.64,218.65,215.25,217.98,144600.0,216.64,218.65,215.25,217.98,144600.0
2007-12-04 14:30:00,218.39,219.68,217.5,218.83,84200.0,218.39,219.68,217.5,218.83,84200.0
2007-12-04 14:40:00,218.83,219.1,216.83,217.66,61900.0,218.83,219.1,216.83,217.66,61900.0
2007-12-04 14:50:00,217.53,219.55,217.53,219.28,84300.0,217.53,219.55,217.53,219.28,84300.0
2007-12-04 15:00:00,219.18,219.97,217.9,219.53,114800.0,219.18,219.97,217.9,219.53,114800.0
2007-12-04 15:10:00,219.7,220.52,218.06,219.6,129100.0,219.7,220.52,218.06,219.6,129100.0
2007-12-04 15:20:00,219.61,219.98,218.52,218.99,77400.0,219.61,219.98,218.52,218.99,77400.0
2007-12-04 15:30:00,218.95,219.4,215.5,215.57,118900.0,218.95,219.4,215.5,215.57,118900.0
2007-12-04 15:40:00,215.81,216.75,214.51,216.28,201300.0,215.81,216.75,214.51,216.28,201300.0
2007-12-04 15:50:00,216.14,216.36,213.91,214.75,253100.0,216.14,216.36,213.91,214.75,253100.0
2007-12-05 09:30:00,222.94,225.6,221.1,223.13,298800.0,222.94,225.6,221.1,223.13,298800.0
2007-12-05 09:40:00,223.38,224.65,220.09,220.11,186100.0,223.38,224.65,220.09,220.11,186100.0
2007-12-05 09:50:00,220.24,225.05,220.24,224.6,226400.0,220.24,225.05,220.24,224.6,226400.0
2007-12-05 10:00:00,224.6,226.6,223.65,224.99,303400.0,224.6,226.6,223.65,224.99,303400.0
2007-12-05 10:10:00,224.93,226.0,223.33,225.65,179400.0,224.93,226.0,223.33,225.65,179400.0
2007-12-05 10:20:00,225.71,226.14,224.32,224.93,110500.0,225.71,226.14,224.32,224.93,110500.0
2007-12-05 10:30:00,225.08,225.4,223.0,225.1,179200.0,225.08,225.4,223.0,225.1,179200.0
2007-12-05 10:40:00,225.24,226.5,224.95,225.92,171100.0,225.24,226.5,224.95,225.92,171100.0
2007-12-05 10:50:00,226.0,226.83,224.5,224.88,124300.0,226.0,226.83,224.5,224.88,124300.0
2007-12-05 11:00:00,225.01,225.62,224.02,224.85,86100.0,225.01,225.62,224.02,224.85,86100.0
2007-12-05 11:10:00,224.83,225.93,224.66,225.03,68600.0,224.83,225.93,224.66,225.03,68600.0
2007-12-05 11:20:00,225.01,225.5,224.65,225.49,46100.0,225.01,225.5,224.65,225.49,46100.0
2007-12-05 11:30:00,225.44,225.93,223.5,223.82,119000.0,225.44,225.93,223.5,223.82,119000.0
2007-12-05 11:40:00,223.81,224.75,223.52,224.4,91800.0,223.81,224.75,223.52,224.4,91800.0
2007-12-05 11:50:00,224.5,224.84,223.6,224.13,43100.0,224.5,224.84,223.6,224.13,43100.0
2007-12-05 12:00:00,224.28,224.51,223.09,223.2,53400.0,224.28,224.51,223.09,223.2,53400.0
2007-12-05 12:10:00,223.22,223.46,222.1,223.09,100200.0,223.22,223.46,222.1,223.09,100200.0
2007-12-05 12:20:00,223.14,224.01,222.51,222.99,51200.0,223.14,224.01,222.51,222.99,51200.0
2007-12-05 12:30:00,223.0,224.8,223.0,224.59,65200.0,223.0,224.8,223.0,224.59,65200.0
2007-12-05 12:40:00,224.67,224.85,224.15,224.42,42900.0,224.67,224.85,224.15,224.42,42900.0
2007-12-05 12:50:00,224.38,224.56,223.29,223.85,37800.0,224.38,224.56,223.29,223.85,37800.0
2007-12-05 13:00:00,223.77,224.22,223.21,223.41,44000.0,223.77,224.22,223.21,223.41,44000.0
2007-12-05 13:10:00,223.37,223.72,221.15,221.62,80400.0,223.37,223.72,221.15,221.62,80400.0
2007-12-05 13:20:00,221.42,223.0,221.15,222.72,34400.0,221.42,223.0,221.15,222.72,34400.0
2007-12-05 13:30:00,222.75,223.87,222.75,223.28,31000.0,222.75,223.87,222.75,223.28,31000.0
2007-12-05 13:40:00,223.21,223.47,222.44,223.42,24000.0,223.21,223.47,222.44,223.42,24000.0
2007-12-05 13:50:00,223.38,224.04,223.02,223.72,38200.0,223.38,224.04,223.02,223.72,38200.0
2007-12-05 14:00:00,223.75,224.49,223.6,223.88,40900.0,223.75,224.49,223.6,223.88,40900.0
2007-12-05 14:10:00,223.96,224.27,223.5,223.88,48700.0,223.96,224.27,223.5,223.88,48700.0
2007-12-05 14:20:00,223.89,223.9,221.59,222.01,83900.0,223.89,223.9,221.59,222.01,83900.0
2007-12-05 14:30:00,221.88,221.97,219.44,220.67,146500.0,221.88,221.97,219.44,220.67,146500.0
2007-12-05 14:40:00,220.78,222.25,220.25,222.24,77000.0,220.78,222.25,220.25,222.24,77000.0
2007-12-05 14:50:00,222.24,222.41,219.0,220.96,166100.0,222.24,222.41,219.0,220.96,166100.0
2007-12-05 15:00:00,220.97,222.5,219.89,221.57,82100.0,220.97,222.5,219.89,221.57,82100.0
2007-12-05 15:10:00,221.68,223.26,221.4,223.15,73000.0,221.68,223.26,221.4,223.15,73000.0
2007-12-05 15:20:00,223.2,223.5,222.21,222.97,67300.0,223.2,223.5,222.21,222.97,67300.0
2007-12-05 15:30:00,223.1,224.48,222.53,224.17,90200.0,223.1,224.48,222.53,224.17,90200.0
2007-12-05 15:40:00,224.2,225.9,223.7,225.77,114300.0,224.2,225.9,223.7,225.77,114300.0
2007-12-05 15:50:00,225.85,226.69,225.14,225.51,186700.0,225.85,226.69,225.14,225.51,186700.0
2007-12-06 09:30:00,225.22,226.0,219.0,224.43,198200.0,225.22,226.0,219.0,224.43,198200.0
2007-12-06 09:40:00,224.39,224.93,221.78,223.29,114800.0,224.39,224.93,221.78,223.29,114800.0
2007-12-06 09:50:00,223.43,224.25,221.82,224.0,122800.0,223.43,224.25,221.82,224.0,122800.0
2007-12-06 10:00:00,224.12,225.0,222.9,224.67,128300.0,224.12,225.0,222.9,224.67,128300.0
2007-12-06 10:10:00,224.68,226.49,224.19,224.58,153400.0,224.68,226.49,224.19,224.58,153400.0
2007-12-06 10:20:00,224.58,226.39,223.0,224.13,90800.0,224.58,226.39,223.0,224.13,90800.0
2007-12-06 10:30:00,224.0,224.34,220.3,220.61,150400.0,224.0,224.34,220.3,220.61,150400.0
2007-12-06 10:40:00,220.68,221.72,219.35,219.74,161600.0,220.68,221.72,219.35,219.74,161600.0
2007-12-06 10:50:00,219.75,221.42,219.05,220.35,116800.0,219.75,221.42,219.05,220.35,116800.0
2007-12-06 11:00:00,220.35,221.65,219.5,221.57,64400.0,220.35,221.65,219.5,221.57,64400.0
2007-12-06 11:10:00,221.65,222.16,220.91,221.78,67000.0,221.65,222.16,220.91,221.78,67000.0
2007-12-06 11:20:00,221.55,222.3,220.1,220.52,54300.0,221.55,222.3,220.1,220.52,54300.0
2007-12-06 11:30:00,220.51,220.77,219.5,219.78,54900.0,220.51,220.77,219.5,219.78,54900.0
2007-12-06 11:40:00,219.96,221.57,219.72,220.2,66600.0,219.96,221.57,219.72,220.2,66600.0
2007-12-06 11:50:00,220.2,220.63,219.51,220.12,26300.0,220.2,220.63,219.51,220.12,26300.0
2007-12-06 12:00:00,220.11,220.75,218.0,218.02,86800.0,220.11,220.75,218.0,218.02,86800.0
2007-12-06 12:10:00,218.19,219.49,217.4,217.93,93200.0,218.19,219.49,217.4,217.93,93200.0
2007-12-06 12:20:00,218.04,218.05,216.25,216.6,90200.0,218.04,218.05,216.25,216.6,90200.0
2007-12-06 12:30:00,216.5,217.81,216.12,216.5,100800.0,216.5,217.81,216.12,216.5,100800.0
2007-12-06 12:40:00,216.37,216.47,214.09,214.12,180300.0,216.37,216.47,214.09,214.12,180300.0
2007-12-06 12:50:00,214.25,214.27,211.61,213.02,191400.0,214.25,214.27,211.61,213.02,191400.0
2007-12-06 13:00:00,212.71,214.05,212.25,212.84,110400.0,212.71,214.05,212.25,212.84,110400.0
2007-12-06 13:10:00,212.52,214.23,211.61,213.69,105000.0,212.52,214.23,211.61,213.69,105000.0
2007-12-06 13:20:00,213.86,214.12,212.67,212.75,64400.0,213.86,214.12,212.67,212.75,64400.0
2007-12-06 13:30:00,212.83,215.02,212.61,214.35,82300.0,212.83,215.02,212.61,214.35,82300.0
2007-12-06 13:40:00,214.48,216.67,214.3,215.69,95500.0,214.48,216.67,214.3,215.69,95500.0
2007-12-06 13:50:00,215.8,215.96,213.6,214.4,69900.0,215.8,215.96,213.6,214.4,69900.0
2007-12-06 14:00:00,214.4,214.61,213.21,214.14,90000.0,214.4,214.61,213.21,214.14,90000.0
2007-12-06 14:10:00,214.01,214.01,211.0,212.43,129700.0,214.01,214.01,211.0,212.43,129700.0
2007-12-06 14:20:00,212.36,213.54,211.79,213.54,101800.0,212.36,213.54,211.79,213.54,101800.0
2007-12-06 14:30:00,213.63,214.31,213.25,214.1,57000.0,213.63,214.31,213.25,214.1,57000.0
2007-12-06 14:40:00,214.08,215.75,213.8,214.35,104300.0,214.08,215.75,213.8,214.35,104300.0
2007-12-06 14:50:00,214.37,215.9,214.2,215.74,82100.0,214.37,215.9,214.2,215.74,82100.0
2007-12-06 15:00:00,215.74,217.5,215.74,216.14,153900.0,215.74,217.5,215.74,216.14,153900.0
2007-12-06 15:10:00,216.13,217.19,215.23,215.76,85600.0,216.13,217.19,215.23,215.76,85600.0
2007-12-06 15:20:00,215.76,219.68,215.76,217.99,208000.0,215.76,219.68,215.76,217.99,208000.0
2007-12-06 15:30:00,218.09,219.22,215.5,218.37,153300.0,218.09,219.22,215.5,218.37,153300.0
2007-12-06 15:40:00,218.13,218.92,216.57,218.49,100100.0,218.13,218.92,216.57,218.49,100100.0
2007-12-06 15:50:00,218.47,219.84,217.64,218.08,124800.0,218.47,219.84,217.64,218.08,124800.0
2007-12-07 09:30:00,220.36,224.0,218.5,218.9,167300.0,220.36,224.0,218.5,218.9,167300.0
2007-12-07 09:40:00,218.99,220.0,217.0,217.1,137000.0,218.99,220.0,217.0,217.1,137000.0
2007-12-07 09:50:00,217.01,217.24,213.61,213.62,142600.0,217.01,217.24,213.61,213.62,142600.0
2007-12-07 10:00:00,213.63,217.98,213.47,217.09,86100.0,213.63,217.98,213.47,217.09,86100.0
2007-12-07 10:10:00,217.09,219.88,216.75,219.65,114600.0,217.09,219.88,216.75,219.65,114600.0
2007-12-07 10:20:00,219.78,219.79,216.0,217.74,113000.0,219.78,219.79,216.0,217.74,113000.0
2007-12-07 10:30:00,217.97,218.25,214.5,214.72,160400.0,217.97,218.25,214.5,214.72,160400.0
2007-12-07 10:40:00,214.7,215.4,213.83,215.2,82200.0,214.7,215.4,213.83,215.2,82200.0
2007-12-07 10:50:00,214.97,216.26,214.5,215.89,56900.0,214.97,216.26,214.5,215.89,56900.0
2007-12-07 11:00:00,215.88,216.39,215.34,215.49,36300.0,215.88,216.39,215.34,215.49,36300.0
2007-12-07 11:10:00,215.64,216.25,215.3,215.86,35300.0,215.64,216.25,215.3,215.86,35300.0
2007-12-07 11:20:00,215.96,217.33,215.61,216.13,49500.0,215.96,217.33,215.61,216.13,49500.0
2007-12-07 11:30:00,216.29,221.51,216.29,219.68,250400.0,216.29,221.51,216.29,219.68,250400.0
2007-12-07 11:40:00,219.88,226.75,219.83,225.03,441100.0,219.88,226.75,219.83,225.03,441100.0
2007-12-07 11:50:00,225.03,226.5,223.78,225.23,217100.0,225.03,226.5,223.78,225.23,217100.0
2007-12-07 12:00:00,225.06,228.69,224.24,228.19,252600.0,225.06,228.69,224.24,228.19,252600.0
2007-12-07 12:10:00,228.03,231.8,227.57,229.45,467300.0,228.03,231.8,227.57,229.45,467300.0
2007-12-07 12:20:00,229.5,230.66,227.68,228.1,191100.0,229.5,230.66,227.68,228.1,191100.0
2007-12-07 12:30:00,228.01,230.0,227.79,229.06,109700.0,228.01,230.0,227.79,229.06,109700.0
2007-12-07 12:40:00,229.17,229.19,227.61,228.87,61200.0,229.17,229.19,227.61,228.87,61200.0
2007-12-07 12:50:00,229.0,229.8,227.03,227.04,90900.0,229.0,229.8,227.03,227.04,90900.0
2007-12-07 13:00:00,227.23,228.39,226.76,227.49,60900.0,227.23,228.39,226.76,227.49,60900.0
2007-12-07 13:10:00,227.49,230.25,226.94,230.15,110900.0,227.49,230.25,226.94,230.15,110900.0
2007-12-07 13:20:00,230.01,230.25,227.3,229.0,118800.0,230.01,230.25,227.3,229.0,118800.0
2007-12-07 13:30:00,229.07,229.1,228.2,228.55,45000.0,229.07,229.1,228.2,228.55,45000.0
2007-12-07 13:40:00,228.33,228.75,227.3,228.19,71500.0,228.33,228.75,227.3,228.19,71500.0
2007-12-07 13:50:00,228.13,230.19,227.64,230.04,85900.0,228.13,230.19,227.64,230.04,85900.0
2007-12-07 14:00:00,230.02,232.78,229.28,232.06,228500.0,230.02,232.78,229.28,232.06,228500.0
2007-12-07 14:10:00,232.19,233.18,230.23,230.75,182600.0,232.19,233.18,230.23,230.75,182600.0
2007-12-07 14:20:00,230.9,231.41,230.01,230.77,98800.0,230.9,231.41,230.01,230.77,98800.0
2007-12-07 14:30:00,230.95,232.77,230.52,231.89,113200.0,230.95,232.77,230.52,231.89,113200.0
2007-12-07 14:40:00,232.22,232.25,229.02,229.84,105400.0,232.22,232.25,229.02,229.84,105400.0
2007-12-07 14:50:00,229.75,230.99,228.65,230.8,120800.0,229.75,230.99,228.65,230.8,120800.0
2007-12-07 15:00:00,230.9,231.37,229.72,231.18,79000.0,230.9,231.37,229.72,231.18,79000.0
2007-12-07 15:10:00,231.18,233.0,230.8,232.25,122700.0,231.18,233.0,230.8,232.25,122700.0
2007-12-07 15:20:00,232.32,233.69,231.98,232.94,130700.0,232.32,233.69,231.98,232.94,130700.0
2007-12-07 15:30:00,233.0,233.2,230.17,233.15,171200.0,233.0,233.2,230.17,233.15,171200.0
2007-12-07 15:40:00,233.14,234.87,232.59,234.49,204500.0,233.14,234.87,232.59,234.49,204500.0
2007-12-07 15:50:00,234.45,235.38,233.3,235.38,211700.0,234.45,235.38,233.3,235.38,211700.0
2007-12-10 09:30:00,237.31,238.45,233.3,236.07,323700.0,237.31,238.45,233.3,236.07,323700.0
2007-12-10 09:40:00,236.08,241.7,236.08,239.72,307300.0,236.08,241.7,236.08,239.72,307300.0
2007-12-10 09:50:00,239.94,243.71,239.62,242.35,273900.0,239.94,243.71,239.62,242.35,273900.0
2007-12-10 10:00:00,242.34,243.68,240.48,242.18,136300.0,242.34,243.68,240.48,242.18,136300.0
2007-12-10 10:10:00,242.19,242.25,239.32,239.46,131900.0,242.19,242.25,239.32,239.46,131900.0
2007-12-10 10:20:00,239.39,239.46,235.07,237.46,180800.0,239.39,239.46,235.07,237.46,180800.0
2007-12-10 10:30:00,237.35,240.75,237.35,240.48,147400.0,237.35,240.75,237.35,240.48,147400.0
2007-12-10 10:40:00,240.38,241.23,239.09,239.62,93500.0,240.38,241.23,239.09,239.62,93500.0
2007-12-10 10:50:00,239.89,241.4,238.8,241.22,78000.0,239.89,241.4,238.8,241.22,78000.0
2007-12-10 11:00:00,241.29,242.1,241.0,241.8,108400.0,241.29,242.1,241.0,241.8,108400.0
2007-12-10 11:10:00,241.8,242.76,241.59,241.92,93000.0,241.8,242.76,241.59,241.92,93000.0
2007-12-10 11:20:00,241.93,242.61,241.17,242.12,79600.0,241.93,242.61,241.17,242.12,79600.0
2007-12-10 11:30:00,242.01,242.45,241.03,242.12,82100.0,242.01,242.45,241.03,242.12,82100.0
2007-12-10 11:40:00,242.03,242.6,241.15,241.91,45400.0,242.03,242.6,241.15,241.91,45400.0
2007-12-10 11:50:00,241.9,242.11,241.15,241.36,45400.0,241.9,242.11,241.15,241.36,45400.0
2007-12-10 12:00:00,241.47,241.89,240.88,241.33,53700.0,241.47,241.89,240.88,241.33,53700.0
2007-12-10 12:10:00,241.14,241.53,240.11,240.78,65700.0,241.14,241.53,240.11,240.78,65700.0
2007-12-10 12:20:00,240.66,241.9,240.5,241.6,54600.0,240.66,241.9,240.5,241.6,54600.0
2007-12-10 12:30:00,241.59,241.99,241.36,241.96,23500.0,241.59,241.99,241.36,241.96,23500.0
2007-12-10 12:40:00,241.92,242.62,241.32,241.59,58800.0,241.92,242.62,241.32,241.59,58800.0
2007-12-10 12:50:00,241.62,242.12,241.26,241.49,19000.0,241.62,242.12,241.26,241.49,19000.0
2007-12-10 13:00:00,241.49,241.65,239.75,240.59,64100.0,241.49,241.65,239.75,240.59,64100.0
2007-12-10 13:10:00,240.64,241.81,240.35,241.76,33400.0,240.64,241.81,240.35,241.76,33400.0
2007-12-10 13:20:00,241.81,242.21,241.35,241.9,36600.0,241.81,242.21,241.35,241.9,36600.0
2007-12-10 13:30:00,242.02,242.25,241.6,242.12,45500.0,242.02,242.25,241.6,242.12,45500.0
2007-12-10 13:40:00,242.17,243.2,241.98,242.89,72300.0,242.17,243.2,241.98,242.89,72300.0
2007-12-10 13:50:00,242.82,243.2,241.3,241.5,91400.0,242.82,243.2,241.3,241.5,91400.0
2007-12-10 14:00:00,241.49,241.53,240.27,241.17,66300.0,241.49,241.53,240.27,241.17,66300.0
2007-12-10 14:10:00,241.28,241.28,240.39,240.8,59800.0,241.28,241.28,240.39,240.8,59800.0
2007-12-10 14:20:00,240.77,242.55,240.53,242.18,57300.0,240.77,242.55,240.53,242.18,57300.0
2007-12-10 14:30:00,242.19,243.0,242.01,242.6,43600.0,242.19,243.0,242.01,242.6,43600.0
2007-12-10 14:40:00,242.56,245.39,242.44,244.46,220300.0,242.56,245.39,242.44,244.46,220300.0
2007-12-10 14:50:00,244.68,244.89,242.5,244.29,127900.0,244.68,244.89,242.5,244.29,127900.0
2007-12-10 15:00:00,244.29,247.97,243.76,246.61,191800.0,244.29,247.97,243.76,246.61,191800.0
2007-12-10 15:10:00,246.39,249.49,246.39,249.11,202500.0,246.39,249.49,246.39,249.11,202500.0
2007-12-10 15:20:00,249.01,249.5,247.73,248.0,187900.0,249.01,249.5,247.73,248.0,187900.0
2007-12-10 15:30:00,248.08,250.0,247.81,249.07,192400.0,248.08,250.0,247.81,249.07,192400.0
2007-12-10 15:40:00,249.05,250.4,248.02,250.14,168900.0,249.05,250.4,248.02,250.14,168900.0
2007-12-10 15:50:00,250.14,251.17,249.3,249.76,300800.0,250.14,251.17,249.3,249.76,300800.0
2007-12-11 09:30:00,249.66,250.22,245.91,247.8,240700.0,249.66,250.22,245.91,247.8,240700.0
2007-12-11 09:40:00,247.67,248.98,245.52,246.51,204500.0,247.67,248.98,245.52,246.51,204500.0
2007-12-11 09:50:00,246.51,249.85,246.39,248.73,193700.0,246.51,249.85,246.39,248.73,193700.0
2007-12-11 10:00:00,248.67,249.76,247.26,248.22,106500.0,248.67,249.76,247.26,248.22,106500.0
2007-12-11 10:10:00,248.22,252.64,248.22,251.41,178000.0,248.22,252.64,248.22,251.41,178000.0
2007-12-11 10:20:00,251.11,251.73,249.64,250.5,133600.0,251.11,251.73,249.64,250.5,133600.0
2007-12-11 10:30:00,250.44,250.66,248.23,248.42,121200.0,250.44,250.66,248.23,248.42,121200.0
2007-12-11 10:40:00,248.68,248.99,247.73,248.5,77400.0,248.68,248.99,247.73,248.5,77400.0
2007-12-11 10:50:00,248.5,248.69,247.25,247.53,90400.0,248.5,248.69,247.25,247.53,90400.0
2007-12-11 11:00:00,247.5,248.8,247.13,248.29,79600.0,247.5,248.8,247.13,248.29,79600.0
2007-12-11 11:10:00,248.55,248.8,248.11,248.75,38000.0,248.55,248.8,248.11,248.75,38000.0
2007-12-11 11:20:00,248.72,249.73,248.4,249.14,55500.0,248.72,249.73,248.4,249.14,55500.0
2007-12-11 11:30:00,249.26,249.39,248.25,248.99,40700.0,249.26,249.39,248.25,248.99,40700.0
2007-12-11 11:40:00,248.95,249.19,248.02,248.75,41000.0,248.95,249.19,248.02,248.75,41000.0
2007-12-11 11:50:00,248.83,249.6,248.21,249.0,29900.0,248.83,249.6,248.21,249.0,29900.0
2007-12-11 12:00:00,249.0,249.5,248.14,249.45,33200.0,249.0,249.5,248.14,249.45,33200.0
2007-12-11 12:10:00,249.46,249.58,248.13,248.51,27500.0,249.46,249.58,248.13,248.51,27500.0
2007-12-11 12:20:00,248.51,248.8,248.22,248.36,23900.0,248.51,248.8,248.22,248.36,23900.0
2007-12-11 12:30:00,248.37,249.27,248.13,248.85,47800.0,248.37,249.27,248.13,248.85,47800.0
2007-12-11 12:40:00,248.9,249.04,248.15,248.32,37600.0,248.9,249.04,248.15,248.32,37600.0
2007-12-11 12:50:00,248.32,249.48,248.17,249.18,35500.0,248.32,249.48,248.17,249.18,35500.0
2007-12-11 13:00:00,249.17,249.29,248.8,249.11,24800.0,249.17,249.29,248.8,249.11,24800.0
2007-12-11 13:10:00,249.17,249.5,248.8,248.98,39400.0,249.17,249.5,248.8,248.98,39400.0
2007-12-11 13:20:00,249.0,249.42,248.85,249.27,14700.0,249.0,249.42,248.85,249.27,14700.0
2007-12-11 13:30:00,249.21,249.37,248.78,249.01,35800.0,249.21,249.37,248.78,249.01,35800.0
2007-12-11 13:40:00,249.0,249.12,248.79,248.85,34100.0,249.0,249.12,248.79,248.85,34100.0
2007-12-11 13:50:00,248.98,249.1,248.78,249.1,44400.0,248.98,249.1,248.78,249.1,44400.0
2007-12-11 14:00:00,249.0,250.47,248.8,250.05,54700.0,249.0,250.47,248.8,250.05,54700.0
2007-12-11 14:10:00,250.02,250.25,245.04,246.08,217900.0,250.02,250.25,245.04,246.08,217900.0
2007-12-11 14:20:00,246.01,246.33,235.24,241.34,478800.0,246.01,246.33,235.24,241.34,478800.0
2007-12-11 14:30:00,241.36,243.55,240.0,241.01,265600.0,241.36,243.55,240.0,241.01,265600.0
2007-12-11 14:40:00,241.11,241.33,236.15,239.5,209600.0,241.11,241.33,236.15,239.5,209600.0
2007-12-11 14:50:00,239.45,242.53,239.45,240.86,120600.0,239.45,242.53,239.45,240.86,120600.0
2007-12-11 15:00:00,240.76,241.79,239.23,240.8,116500.0,240.76,241.79,239.23,240.8,116500.0
2007-12-11 15:10:00,240.76,241.5,239.62,239.65,101100.0,240.76,241.5,239.62,239.65,101100.0
2007-12-11 15:20:00,239.6,240.35,237.43,239.5,146800.0,239.6,240.35,237.43,239.5,146800.0
2007-12-11 15:30:00,239.57,240.83,235.77,236.07,179100.0,239.57,240.83,235.77,236.07,179100.0
2007-12-11 15:40:00,235.97,237.38,230.26,230.26,245300.0,235.97,237.38,230.26,230.26,245300.0
2007-12-11 15:50:00,230.25,237.63,229.01,236.44,312300.0,230.25,237.63,229.01,236.44,312300.0
2007-12-12 09:30:00,244.57,246.79,241.15,242.4,286200.0,244.57,246.79,241.15,242.4,286200.0
2007-12-12 09:40:00,242.34,244.3,242.1,243.63,161800.0,242.34,244.3,242.1,243.63,161800.0
2007-12-12 09:50:00,243.68,246.0,243.16,245.57,144900.0,243.68,246.0,243.16,245.57,144900.0
2007-12-12 10:00:00,245.57,246.5,243.84,244.89,149100.0,245.57,246.5,243.84,244.89,149100.0
2007-12-12 10:10:00,244.92,247.3,244.63,247.02,133500.0,244.92,247.3,244.63,247.02,133500.0
2007-12-12 10:20:00,246.87,247.5,246.25,247.17,104800.0,246.87,247.5,246.25,247.17,104800.0
2007-12-12 10:30:00,247.05,247.22,245.95,246.29,103100.0,247.05,247.22,245.95,246.29,103100.0
2007-12-12 10:40:00,246.5,247.17,244.59,244.97,116700.0,246.5,247.17,244.59,244.97,116700.0
2007-12-12 10:50:00,244.98,245.61,244.24,245.12,104300.0,244.98,245.61,244.24,245.12,104300.0
2007-12-12 11:00:00,245.0,246.5,244.86,245.83,66500.0,245.0,246.5,244.86,245.83,66500.0
2007-12-12 11:10:00,246.0,246.5,245.0,245.82,73600.0,246.0,246.5,245.0,245.82,73600.0
2007-12-12 11:20:00,245.95,246.1,244.52,244.65,51600.0,245.95,246.1,244.52,244.65,51600.0
2007-12-12 11:30:00,244.56,245.9,244.55,245.67,37200.0,244.56,245.9,244.55,245.67,37200.0
2007-12-12 11:40:00,245.7,246.0,245.42,245.42,44400.0,245.7,246.0,245.42,245.42,44400.0
2007-12-12 11:50:00,245.45,245.84,245.0,245.42,54800.0,245.45,245.84,245.0,245.42,54800.0
2007-12-12 12:00:00,245.44,246.1,244.3,244.36,59500.0,245.44,246.1,244.3,244.36,59500.0
2007-12-12 12:10:00,244.69,245.13,243.51,243.73,96100.0,244.69,245.13,243.51,243.73,96100.0
2007-12-12 12:20:00,243.83,244.29,243.65,243.88,51900.0,243.83,244.29,243.65,243.88,51900.0
2007-12-12 12:30:00,243.85,243.94,240.25,240.35,122700.0,243.85,243.94,240.25,240.35,122700.0
2007-12-12 12:40:00,240.35,240.73,237.65,238.98,157300.0,240.35,240.73,237.65,238.98,157300.0
2007-12-12 12:50:00,238.85,241.3,238.23,240.49,105400.0,238.85,241.3,238.23,240.49,105400.0
2007-12-12 13:00:00,240.66,241.49,239.11,241.4,65500.0,240.66,241.49,239.11,241.4,65500.0
2007-12-12 13:10:00,241.5,244.13,241.5,243.25,130400.0,241.5,244.13,241.5,243.25,130400.0
2007-12-12 13:20:00,243.2,244.0,242.55,242.59,61900.0,243.2,244.0,242.55,242.59,61900.0
2007-12-12 13:30:00,242.57,243.39,241.78,242.95,71900.0,242.57,243.39,241.78,242.95,71900.0
2007-12-12 13:40:00,242.9,243.19,241.7,242.83,36300.0,242.9,243.19,241.7,242.83,36300.0
2007-12-12 13:50:00,242.81,242.9,241.56,242.32,33500.0,242.81,242.9,241.56,242.32,33500.0
2007-12-12 14:00:00,242.24,242.89,241.65,242.45,45300.0,242.24,242.89,241.65,242.45,45300.0
2007-12-12 14:10:00,242.66,243.97,242.44,243.9,39000.0,242.66,243.97,242.44,243.9,39000.0
2007-12-12 14:20:00,243.9,243.9,242.63,243.04,54800.0,243.9,243.9,242.63,243.04,54800.0
2007-12-12 14:30:00,242.92,242.92,241.15,241.82,63000.0,242.92,242.92,241.15,241.82,63000.0
2007-12-12 14:40:00,241.92,242.25,241.1,241.63,48700.0,241.92,242.25,241.1,241.63,48700.0
2007-12-12 14:50:00,241.54,241.7,239.29,239.59,72000.0,241.54,241.7,239.29,239.59,72000.0
2007-12-12 15:00:00,239.59,240.06,237.74,238.98,118000.0,239.59,240.06,237.74,238.98,118000.0
2007-12-12 15:10:00,239.22,239.22,234.8,237.88,174900.0,239.22,239.22,234.8,237.88,174900.0
2007-12-12 15:20:00,238.23,239.18,235.81,237.32,106200.0,238.23,239.18,235.81,237.32,106200.0
2007-12-12 15:30:00,237.32,238.12,235.61,236.71,111900.0,237.32,238.12,235.61,236.71,111900.0
2007-12-12 15:40:00,236.52,240.03,233.79,239.66,195000.0,236.52,240.03,233.79,239.66,195000.0
2007-12-12 15:50:00,239.65,242.0,239.65,241.59,199000.0,239.65,242.0,239.65,241.59,199000.0
2007-12-13 09:30:00,246.1,255.69,244.61,250.83,682500.0,246.1,255.69,244.61,250.83,682500.0
2007-12-13 09:40:00,250.8,253.76,249.0,250.86,281800.0,250.8,253.76,249.0,250.86,281800.0
2007-12-13 09:50:00,250.98,253.38,250.28,252.15,225900.0,250.98,253.38,250.28,252.15,225900.0
2007-12-13 10:00:00,252.12,255.33,250.02,255.15,351500.0,252.12,255.33,250.02,255.15,351500.0
2007-12-13 10:10:00,255.0,256.45,252.0,252.56,303900.0,255.0,256.45,252.0,252.56,303900.0
2007-12-13 10:20:00,252.48,254.93,250.26,250.83,243800.0,252.48,254.93,250.26,250.83,243800.0
2007-12-13 10:30:00,250.97,252.73,250.41,251.8,105800.0,250.97,252.73,250.41,251.8,105800.0
2007-12-13 10:40:00,251.87,252.4,249.9,251.5,119700.0,251.87,252.4,249.9,251.5,119700.0
2007-12-13 10:50:00,251.45,251.71,247.5,248.36,211100.0,251.45,251.71,247.5,248.36,211100.0
2007-12-13 11:00:00,248.14,248.71,245.58,247.08,193200.0,248.14,248.71,245.58,247.08,193200.0
2007-12-13 11:10:00,247.15,248.73,246.71,246.87,114600.0,247.15,248.73,246.71,246.87,114600.0
2007-12-13 11:20:00,246.88,247.07,242.0,244.99,212100.0,246.88,247.07,242.0,244.99,212100.0
2007-12-13 11:30:00,244.92,247.32,244.67,247.19,116100.0,244.92,247.32,244.67,247.19,116100.0
2007-12-13 11:40:00,247.19,247.71,246.0,246.54,71000.0,247.19,247.71,246.0,246.54,71000.0
2007-12-13 11:50:00,246.32,248.34,246.01,247.94,77600.0,246.32,248.34,246.01,247.94,77600.0
2007-12-13 12:00:00,247.93,247.98,246.13,247.18,55900.0,247.93,247.98,246.13,247.18,55900.0
2007-12-13 12:10:00,246.87,248.16,246.3,246.57,26700.0,246.87,248.16,246.3,246.57,26700.0
2007-12-13 12:20:00,246.56,246.84,244.95,245.4,37600.0,246.56,246.84,244.95,245.4,37600.0
2007-12-13 12:30:00,245.35,245.73,244.0,245.28,62300.0,245.35,245.73,244.0,245.28,62300.0
2007-12-13 12:40:00,245.12,245.99,244.46,244.68,53200.0,245.12,245.99,244.46,244.68,53200.0
2007-12-13 12:50:00,244.55,245.5,244.55,244.75,17500.0,244.55,245.5,244.55,244.75,17500.0
2007-12-13 13:00:00,244.76,248.0,244.57,247.6,79900.0,244.76,248.0,244.57,247.6,79900.0
2007-12-13 13:10:00,247.55,248.45,246.74,247.82,60000.0,247.55,248.45,246.74,247.82,60000.0
2007-12-13 13:20:00,247.77,248.0,246.35,247.83,52900.0,247.77,248.0,246.35,247.83,52900.0
2007-12-13 13:30:00,247.85,248.0,246.7,246.84,62500.0,247.85,248.0,246.7,246.84,62500.0
2007-12-13 13:40:00,246.71,247.0,245.2,246.11,70100.0,246.71,247.0,245.2,246.11,70100.0
2007-12-13 13:50:00,246.4,247.57,246.38,247.36,34200.0,246.4,247.57,246.38,247.36,34200.0
2007-12-13 14:00:00,247.36,249.85,247.07,249.09,174900.0,247.36,249.85,247.07,249.09,174900.0
2007-12-13 14:10:00,249.23,250.32,247.55,250.25,116400.0,249.23,250.32,247.55,250.25,116400.0
2007-12-13 14:20:00,250.08,250.5,248.17,248.57,119000.0,250.08,250.5,248.17,248.57,119000.0
2007-12-13 14:30:00,248.48,248.83,247.12,247.37,66200.0,248.48,248.83,247.12,247.37,66200.0
2007-12-13 14:40:00,247.37,247.8,245.65,246.0,113200.0,247.37,247.8,245.65,246.0,113200.0
2007-12-13 14:50:00,246.01,248.42,245.66,247.16,85100.0,246.01,248.42,245.66,247.16,85100.0
2007-12-13 15:00:00,247.2,248.58,246.76,247.46,75800.0,247.2,248.58,246.76,247.46,75800.0
2007-12-13 15:10:00,247.57,247.85,245.87,247.5,73800.0,247.57,247.85,245.87,247.5,73800.0
2007-12-13 15:20:00,247.42,248.16,246.26,247.66,98600.0,247.42,248.16,246.26,247.66,98600.0
2007-12-13 15:30:00,247.74,248.0,246.6,247.3,99400.0,247.74,248.0,246.6,247.3,99400.0
2007-12-13 15:40:00,247.29,249.0,247.11,248.24,129500.0,247.29,249.0,247.11,248.24,129500.0
2007-12-13 15:50:00,248.03,248.75,247.67,248.25,151000.0,248.03,248.75,247.67,248.25,151000.0
2007-12-14 09:30:00,244.96,250.39,243.64,248.96,197600.0,244.96,250.39,243.64,248.96,197600.0
2007-12-14 09:40:00,248.97,254.0,246.52,252.04,243100.0,248.97,254.0,246.52,252.04,243100.0
2007-12-14 09:50:00,252.05,253.4,250.7,251.69,183100.0,252.05,253.4,250.7,251.69,183100.0
2007-12-14 10:00:00,251.88,254.34,251.42,252.02,178900.0,251.88,254.34,251.42,252.02,178900.0
2007-12-14 10:10:00,251.96,253.81,251.69,252.59,80200.0,251.96,253.81,251.69,252.59,80200.0
2007-12-14 10:20:00,252.46,255.0,252.25,253.18,173800.0,252.46,255.0,252.25,253.18,173800.0
2007-12-14 10:30:00,253.45,254.38,253.0,253.81,98500.0,253.45,254.38,253.0,253.81,98500.0
2007-12-14 10:40:00,253.98,254.6,253.5,253.89,123700.0,253.98,254.6,253.5,253.89,123700.0
2007-12-14 10:50:00,253.9,254.04,252.65,253.57,94400.0,253.9,254.04,252.65,253.57,94400.0
2007-12-14 11:00:00,253.47,253.83,251.42,251.5,81700.0,253.47,253.83,251.42,251.5,81700.0
2007-12-14 11:10:00,251.4,252.52,250.6,252.06,100300.0,251.4,252.52,250.6,252.06,100300.0
2007-12-14 11:20:00,252.08,252.3,251.37,251.37,39300.0,252.08,252.3,251.37,251.37,39300.0
2007-12-14 11:30:00,251.28,252.0,250.85,251.33,63000.0,251.28,252.0,250.85,251.33,63000.0
2007-12-14 11:40:00,251.39,251.78,249.83,250.07,90100.0,251.39,251.78,249.83,250.07,90100.0
2007-12-14 11:50:00,250.13,250.86,249.87,250.55,73500.0,250.13,250.86,249.87,250.55,73500.0
2007-12-14 12:00:00,250.39,251.0,250.13,250.42,39300.0,250.39,251.0,250.13,250.42,39300.0
2007-12-14 12:10:00,250.52,251.64,250.4,251.0,57400.0,250.52,251.64,250.4,251.0,57400.0
2007-12-14 12:20:00,251.0,251.75,250.87,251.26,46800.0,251.0,251.75,250.87,251.26,46800.0
2007-12-14 12:30:00,251.37,253.0,251.25,252.87,79600.0,251.37,253.0,251.25,252.87,79600.0
2007-12-14 12:40:00,252.86,253.0,252.5,252.65,85900.0,252.86,253.0,252.5,252.65,85900.0
2007-12-14 12:50:00,252.62,254.0,252.62,253.28,109300.0,252.62,254.0,252.62,253.28,109300.0
2007-12-14 13:00:00,253.17,254.0,253.06,253.93,59300.0,253.17,254.0,253.06,253.93,59300.0
2007-12-14 13:10:00,253.98,254.0,251.2,251.23,107500.0,253.98,254.0,251.2,251.23,107500.0
2007-12-14 13:20:00,251.22,252.66,250.67,252.15,53600.0,251.22,252.66,250.67,252.15,53600.0
2007-12-14 13:30:00,252.15,252.29,251.42,251.82,32300.0,252.15,252.29,251.42,251.82,32300.0
2007-12-14 13:40:00,251.75,252.45,251.63,252.27,22600.0,251.75,252.45,251.63,252.27,22600.0
2007-12-14 13:50:00,252.28,253.19,252.05,252.53,54900.0,252.28,253.19,252.05,252.53,54900.0
2007-12-14 14:00:00,252.61,252.68,250.8,251.0,56400.0,252.61,252.68,250.8,251.0,56400.0
2007-12-14 14:10:00,251.01,252.17,251.0,251.92,36600.0,251.01,252.17,251.0,251.92,36600.0
2007-12-14 14:20:00,252.02,252.7,251.79,252.26,26500.0,252.02,252.7,251.79,252.26,26500.0
2007-12-14 14:30:00,252.37,252.37,251.61,252.01,21300.0,252.37,252.37,251.61,252.01,21300.0
2007-12-14 14:40:00,251.93,252.3,250.7,250.91,37500.0,251.93,252.3,250.7,250.91,37500.0
2007-12-14 14:50:00,250.9,251.55,249.22,250.13,105200.0,250.9,251.55,249.22,250.13,105200.0
2007-12-14 15:00:00,250.2,250.78,249.0,250.72,60200.0,250.2,250.78,249.0,250.72,60200.0
2007-12-14 15:10:00,250.82,251.35,249.44,249.44,56800.0,250.82,251.35,249.44,249.44,56800.0
2007-12-14 15:20:00,249.55,250.22,249.25,249.66,67300.0,249.55,250.22,249.25,249.66,67300.0
2007-12-14 15:30:00,249.7,251.0,249.6,250.13,86200.0,249.7,251.0,249.6,250.13,86200.0
2007-12-14 15:40:00,250.17,251.0,249.5,250.76,79600.0,250.17,251.0,249.5,250.76,79600.0
2007-12-14 15:50:00,250.84,251.69,250.1,251.69,136000.0,250.84,251.69,250.1,251.69,136000.0
2007-12-17 09:30:00,252.08,255.76,250.57,253.06,263000.0,252.08,255.76,250.57,253.06,263000.0
2007-12-17 09:40:00,252.99,253.61,250.16,252.0,154800.0,252.99,253.61,250.16,252.0,154800.0
2007-12-17 09:50:00,252.19,252.31,247.08,247.65,168700.0,252.19,252.31,247.08,247.65,168700.0
2007-12-17 10:00:00,247.71,248.09,243.51,244.31,210500.0,247.71,248.09,243.51,244.31,210500.0
2007-12-17 10:10:00,244.45,245.08,243.01,244.59,162900.0,244.45,245.08,243.01,244.59,162900.0
2007-12-17 10:20:00,244.61,245.7,243.25,243.72,145100.0,244.61,245.7,243.25,243.72,145100.0
2007-12-17 10:30:00,243.95,245.19,242.3,244.49,121600.0,243.95,245.19,242.3,244.49,121600.0
2007-12-17 10:40:00,244.88,245.69,243.5,243.7,109300.0,244.88,245.69,243.5,243.7,109300.0
2007-12-17 10:50:00,243.65,243.71,240.16,241.54,166800.0,243.65,243.71,240.16,241.54,166800.0
2007-12-17 11:00:00,241.4,242.81,240.53,240.53,87600.0,241.4,242.81,240.53,240.53,87600.0
2007-12-17 11:10:00,240.63,241.35,239.04,240.46,113300.0,240.63,241.35,239.04,240.46,113300.0
2007-12-17 11:20:00,240.65,240.74,238.0,238.24,126600.0,240.65,240.74,238.0,238.24,126600.0
2007-12-17 11:30:00,238.21,240.35,238.21,239.01,113300.0,238.21,240.35,238.21,239.01,113300.0
2007-12-17 11:40:00,239.03,239.89,238.53,239.28,47800.0,239.03,239.89,238.53,239.28,47800.0
2007-12-17 11:50:00,239.11,239.15,236.11,237.13,132900.0,239.11,239.15,236.11,237.13,132900.0
2007-12-17 12:00:00,237.13,237.77,235.12,236.68,183900.0,237.13,237.77,235.12,236.68,183900.0
2007-12-17 12:10:00,236.73,237.98,236.31,237.0,59900.0,236.73,237.98,236.31,237.0,59900.0
2007-12-17 12:20:00,236.92,236.92,235.0,236.15,107700.0,236.92,236.92,235.0,236.15,107700.0
2007-12-17 12:30:00,236.15,237.29,235.6,236.6,49200.0,236.15,237.29,235.6,236.6,49200.0
2007-12-17 12:40:00,236.67,236.91,235.3,236.15,46000.0,236.67,236.91,235.3,236.15,46000.0
2007-12-17 12:50:00,236.2,238.0,235.94,236.9,79500.0,236.2,238.0,235.94,236.9,79500.0
2007-12-17 13:00:00,236.97,237.71,236.0,236.21,60300.0,236.97,237.71,236.0,236.21,60300.0
2007-12-17 13:10:00,236.26,237.45,235.56,235.71,53600.0,236.26,237.45,235.56,235.71,53600.0
2007-12-17 13:20:00,235.64,236.42,235.21,235.82,62900.0,235.64,236.42,235.21,235.82,62900.0
2007-12-17 13:30:00,235.9,237.2,235.76,235.91,55100.0,235.9,237.2,235.76,235.91,55100.0
2007-12-17 13:40:00,235.7,236.37,233.35,233.81,131000.0,235.7,236.37,233.35,233.81,131000.0
2007-12-17 13:50:00,233.86,234.77,233.1,233.82,73800.0,233.86,234.77,233.1,233.82,73800.0
2007-12-17 14:00:00,233.51,234.3,232.5,233.6,86700.0,233.51,234.3,232.5,233.6,86700.0
2007-12-17 14:10:00,233.41,234.12,231.72,233.91,97100.0,233.41,234.12,231.72,233.91,97100.0
2007-12-17 14:20:00,233.79,235.73,233.79,235.37,65900.0,233.79,235.73,233.79,235.37,65900.0
2007-12-17 14:30:00,235.46,236.76,234.71,235.76,98100.0,235.46,236.76,234.71,235.76,98100.0
2007-12-17 14:40:00,235.78,236.29,235.2,235.66,42400.0,235.78,236.29,235.2,235.66,42400.0
2007-12-17 14:50:00,235.63,235.64,233.28,233.9,69500.0,235.63,235.64,233.28,233.9,69500.0
2007-12-17 15:00:00,233.94,236.5,233.94,234.17,75400.0,233.94,236.5,233.94,234.17,75400.0
2007-12-17 15:10:00,234.1,234.91,232.43,232.43,74900.0,234.1,234.91,232.43,232.43,74900.0
2007-12-17 15:20:00,232.51,233.65,230.0,231.72,137300.0,232.51,233.65,230.0,231.72,137300.0
2007-12-17 15:30:00,231.93,237.0,231.87,234.33,127700.0,231.93,237.0,231.87,234.33,127700.0
2007-12-17 15:40:00,234.31,235.79,232.09,232.9,85900.0,234.31,235.79,232.09,232.9,85900.0
2007-12-17 15:50:00,232.73,233.83,231.27,232.0,154000.0,232.73,233.83,231.27,232.0,154000.0
2007-12-18 09:30:00,239.97,241.63,237.39,238.76,436800.0,239.97,241.63,237.39,238.76,436800.0
2007-12-18 09:40:00,238.53,239.54,236.81,238.5,245900.0,238.53,239.54,236.81,238.5,245900.0
2007-12-18 09:50:00,238.39,242.81,238.17,240.91,215400.0,238.39,242.81,238.17,240.91,215400.0
2007-12-18 10:00:00,240.75,241.46,238.76,239.04,129100.0,240.75,241.46,238.76,239.04,129100.0
2007-12-18 10:10:00,239.0,239.47,236.14,237.23,183300.0,239.0,239.47,236.14,237.23,183300.0
2007-12-18 10:20:00,237.21,237.7,235.0,236.89,249200.0,237.21,237.7,235.0,236.89,249200.0
2007-12-18 10:30:00,236.88,237.94,234.16,234.87,142200.0,236.88,237.94,234.16,234.87,142200.0
2007-12-18 10:40:00,234.98,237.55,234.7,237.31,99600.0,234.98,237.55,234.7,237.31,99600.0
2007-12-18 10:50:00,237.22,238.2,236.12,238.17,94700.0,237.22,238.2,236.12,238.17,94700.0
2007-12-18 11:00:00,237.88,239.47,237.5,238.11,88100.0,237.88,239.47,237.5,238.11,88100.0
2007-12-18 11:10:00,238.37,239.17,237.94,238.59,49100.0,238.37,239.17,237.94,238.59,49100.0
2007-12-18 11:20:00,238.65,239.38,236.51,236.97,98600.0,238.65,239.38,236.51,236.97,98600.0
2007-12-18 11:30:00,236.62,237.68,236.0,237.0,76700.0,236.62,237.68,236.0,237.0,76700.0
2007-12-18 11:40:00,237.0,237.46,235.3,235.45,41300.0,237.0,237.46,235.3,235.45,41300.0
2007-12-18 11:50:00,235.38,236.1,233.74,234.09,82200.0,235.38,236.1,233.74,234.09,82200.0
2007-12-18 12:00:00,234.28,235.44,232.61,234.89,108900.0,234.28,235.44,232.61,234.89,108900.0
2007-12-18 12:10:00,234.83,235.49,233.4,235.31,51500.0,234.83,235.49,233.4,235.31,51500.0
2007-12-18 12:20:00,235.1,236.17,234.72,235.7,65300.0,235.1,236.17,234.72,235.7,65300.0
2007-12-18 12:30:00,235.96,237.0,235.5,236.89,62700.0,235.96,237.0,235.5,236.89,62700.0
2007-12-18 12:40:00,236.93,237.98,236.62,237.09,89200.0,236.93,237.98,236.62,237.09,89200.0
2007-12-18 12:50:00,236.96,237.74,236.7,237.25,49100.0,236.96,237.74,236.7,237.25,49100.0
2007-12-18 13:00:00,237.25,240.01,236.78,239.93,98100.0,237.25,240.01,236.78,239.93,98100.0
2007-12-18 13:10:00,239.99,241.75,239.13,241.75,133100.0,239.99,241.75,239.13,241.75,133100.0
2007-12-18 13:20:00,241.6,243.4,241.34,241.68,176800.0,241.6,243.4,241.34,241.68,176800.0
2007-12-18 13:30:00,241.51,242.89,239.7,240.26,149100.0,241.51,242.89,239.7,240.26,149100.0
2007-12-18 13:40:00,240.22,241.37,239.5,240.65,72900.0,240.22,241.37,239.5,240.65,72900.0
2007-12-18 13:50:00,240.77,241.8,240.45,241.79,73200.0,240.77,241.8,240.45,241.79,73200.0
2007-12-18 14:00:00,241.68,242.9,240.88,242.32,100500.0,241.68,242.9,240.88,242.32,100500.0
2007-12-18 14:10:00,242.28,245.55,242.28,245.0,206100.0,242.28,245.55,242.28,245.0,206100.0
2007-12-18 14:20:00,245.01,247.13,244.66,246.03,195300.0,245.01,247.13,244.66,246.03,195300.0
2007-12-18 14:30:00,246.18,247.44,245.86,246.04,136700.0,246.18,247.44,245.86,246.04,136700.0
2007-12-18 14:40:00,246.05,246.34,243.8,244.95,117500.0,246.05,246.34,243.8,244.95,117500.0
2007-12-18 14:50:00,245.0,246.68,244.65,246.55,94600.0,245.0,246.68,244.65,246.55,94600.0
2007-12-18 15:00:00,246.54,247.0,245.83,246.18,95500.0,246.54,247.0,245.83,246.18,95500.0
2007-12-18 15:10:00,246.1,246.75,245.0,246.07,78700.0,246.1,246.75,245.0,246.07,78700.0
2007-12-18 15:20:00,246.09,246.68,244.8,245.85,72700.0,246.09,246.68,244.8,245.85,72700.0
2007-12-18 15:30:00,245.82,248.21,245.6,247.75,142900.0,245.82,248.21,245.6,247.75,142900.0
2007-12-18 15:40:00,247.88,248.04,245.42,246.28,108600.0,247.88,248.04,245.42,246.28,108600.0
2007-12-18 15:50:00,246.33,247.0,245.61,246.65,143200.0,246.33,247.0,245.61,246.65,143200.0
2007-12-19 09:30:00,245.87,246.99,242.64,245.61,223700.0,245.87,246.99,242.64,245.61,223700.0
2007-12-19 09:40:00,245.51,249.32,244.38,248.92,167500.0,245.51,249.32,244.38,248.92,167500.0
2007-12-19 09:50:00,249.05,251.76,247.6,248.91,215300.0,249.05,251.76,247.6,248.91,215300.0
2007-12-19 10:00:00,249.0,249.45,246.99,248.97,94600.0,249.0,249.45,246.99,248.97,94600.0
2007-12-19 10:10:00,248.76,248.97,245.5,246.32,109000.0,248.76,248.97,245.5,246.32,109000.0
2007-12-19 10:20:00,246.32,246.6,244.01,245.13,141800.0,246.32,246.6,244.01,245.13,141800.0
2007-12-19 10:30:00,245.1,245.8,244.22,245.43,92100.0,245.1,245.8,244.22,245.43,92100.0
2007-12-19 10:40:00,245.37,246.99,244.86,246.75,96400.0,245.37,246.99,244.86,246.75,96400.0
2007-12-19 10:50:00,246.59,247.2,244.6,244.65,86300.0,246.59,247.2,244.6,244.65,86300.0
2007-12-19 11:00:00,244.66,246.47,244.64,246.24,61500.0,244.66,246.47,244.64,246.24,61500.0
2007-12-19 11:10:00,245.84,246.89,245.75,246.4,58600.0,245.84,246.89,245.75,246.4,58600.0
2007-12-19 11:20:00,246.35,247.5,245.0,245.0,87400.0,246.35,247.5,245.0,245.0,87400.0
2007-12-19 11:30:00,245.05,246.0,244.78,245.77,77200.0,245.05,246.0,244.78,245.77,77200.0
2007-12-19 11:40:00,245.82,246.0,245.06,245.1,48500.0,245.82,246.0,245.06,245.1,48500.0
2007-12-19 11:50:00,245.1,245.69,244.61,245.09,55400.0,245.1,245.69,244.61,245.09,55400.0
2007-12-19 12:00:00,245.09,246.07,244.8,245.91,40400.0,245.09,246.07,244.8,245.91,40400.0
2007-12-19 12:10:00,245.9,248.39,245.9,247.02,126100.0,245.9,248.39,245.9,247.02,126100.0
2007-12-19 12:20:00,246.97,248.84,246.79,247.52,70600.0,246.97,248.84,246.79,247.52,70600.0
2007-12-19 12:30:00,247.44,247.44,246.5,246.89,27000.0,247.44,247.44,246.5,246.89,27000.0
2007-12-19 12:40:00,246.8,247.0,245.44,246.88,46700.0,246.8,247.0,245.44,246.88,46700.0
2007-12-19 12:50:00,246.86,248.16,246.63,247.77,65800.0,246.86,248.16,246.63,247.77,65800.0
2007-12-19 13:00:00,247.68,247.73,246.6,247.27,45500.0,247.68,247.73,246.6,247.27,45500.0
2007-12-19 13:10:00,247.49,247.79,247.21,247.43,17900.0,247.49,247.79,247.21,247.43,17900.0
2007-12-19 13:20:00,247.27,247.55,246.81,247.19,29800.0,247.27,247.55,246.81,247.19,29800.0
2007-12-19 13:30:00,247.12,247.6,246.8,247.5,40600.0,247.12,247.6,246.8,247.5,40600.0
2007-12-19 13:40:00,247.5,247.85,246.26,246.94,61100.0,247.5,247.85,246.26,246.94,61100.0
2007-12-19 13:50:00,246.87,247.46,246.51,247.36,35900.0,246.87,247.46,246.51,247.36,35900.0
2007-12-19 14:00:00,247.27,249.19,247.16,248.98,89900.0,247.27,249.19,247.16,248.98,89900.0
2007-12-19 14:10:00,248.95,250.5,248.23,249.35,140600.0,248.95,250.5,248.23,249.35,140600.0
2007-12-19 14:20:00,249.32,250.2,249.03,249.32,100200.0,249.32,250.2,249.03,249.32,100200.0
2007-12-19 14:30:00,249.35,250.12,249.15,249.46,62300.0,249.35,250.12,249.15,249.46,62300.0
2007-12-19 14:40:00,249.31,250.15,249.3,249.77,69600.0,249.31,250.15,249.3,249.77,69600.0
2007-12-19 14:50:00,249.87,250.24,248.72,249.19,83400.0,249.87,250.24,248.72,249.19,83400.0
2007-12-19 15:00:00,249.15,249.7,247.42,247.64,83900.0,249.15,249.7,247.42,247.64,83900.0
2007-12-19 15:10:00,247.59,249.1,247.52,248.9,68900.0,247.59,249.1,247.52,248.9,68900.0
2007-12-19 15:20:00,248.81,249.1,247.65,247.75,72800.0,248.81,249.1,247.65,247.75,72800.0
2007-12-19 15:30:00,247.79,249.0,247.5,249.0,77700.0,247.79,249.0,247.5,249.0,77700.0
2007-12-19 15:40:00,248.99,248.99,248.02,248.32,71800.0,248.99,248.99,248.02,248.32,71800.0
2007-12-19 15:50:00,248.31,249.12,247.65,247.81,114000.0,248.31,249.12,247.65,247.81,114000.0
2007-12-20 09:30:00,249.0,251.24,246.67,250.54,211300.0,249.0,251.24,246.67,250.54,211300.0
2007-12-20 09:40:00,250.41,250.95,247.96,249.59,135700.0,250.41,250.95,247.96,249.59,135700.0
2007-12-20 09:50:00,249.65,249.88,247.54,247.54,48500.0,249.65,249.88,247.54,247.54,48500.0
2007-12-20 10:00:00,247.63,248.41,247.0,247.19,70800.0,247.63,248.41,247.0,247.19,70800.0
2007-12-20 10:10:00,247.04,247.04,243.0,243.0,211500.0,247.04,247.04,243.0,243.0,211500.0
2007-12-20 10:20:00,243.0,244.45,242.15,242.2,185300.0,243.0,244.45,242.15,242.2,185300.0
2007-12-20 10:30:00,242.36,243.98,241.53,243.23,150100.0,242.36,243.98,241.53,243.23,150100.0
2007-12-20 10:40:00,243.24,244.33,242.99,243.5,89300.0,243.24,244.33,242.99,243.5,89300.0
2007-12-20 10:50:00,243.36,244.0,242.0,243.67,71600.0,243.36,244.0,242.0,243.67,71600.0
2007-12-20 11:00:00,243.7,243.88,242.8,242.8,42900.0,243.7,243.88,242.8,242.8,42900.0
2007-12-20 11:10:00,242.96,243.95,242.81,243.17,45100.0,242.96,243.95,242.81,243.17,45100.0
2007-12-20 11:20:00,242.87,242.97,241.24,242.65,84800.0,242.87,242.97,241.24,242.65,84800.0
2007-12-20 11:30:00,242.67,243.88,242.35,242.94,60300.0,242.67,243.88,242.35,242.94,60300.0
2007-12-20 11:40:00,243.01,243.77,242.65,242.73,44200.0,243.01,243.77,242.65,242.73,44200.0
2007-12-20 11:50:00,242.92,243.93,242.71,243.55,25700.0,242.92,243.93,242.71,243.55,25700.0
2007-12-20 12:00:00,243.33,243.88,242.48,243.3,35300.0,243.33,243.88,242.48,243.3,35300.0
2007-12-20 12:10:00,243.5,245.7,243.48,245.4,99400.0,243.5,245.7,243.48,245.4,99400.0
2007-12-20 12:20:00,245.4,246.32,244.66,246.0,56100.0,245.4,246.32,244.66,246.0,56100.0
2007-12-20 12:30:00,246.03,246.2,245.3,245.41,35200.0,246.03,246.2,245.3,245.41,35200.0
2007-12-20 12:40:00,245.31,245.33,243.01,244.13,56600.0,245.31,245.33,243.01,244.13,56600.0
2007-12-20 12:50:00,244.09,244.89,243.84,244.76,46300.0,244.09,244.89,243.84,244.76,46300.0
2007-12-20 13:00:00,244.66,245.66,244.22,244.65,46300.0,244.66,245.66,244.22,244.65,46300.0
2007-12-20 13:10:00,244.64,245.33,244.45,245.33,31300.0,244.64,245.33,244.45,245.33,31300.0
2007-12-20 13:20:00,245.21,246.16,245.0,245.12,51100.0,245.21,246.16,245.0,245.12,51100.0
2007-12-20 13:30:00,245.03,245.7,244.96,245.45,15100.0,245.03,245.7,244.96,245.45,15100.0
2007-12-20 13:40:00,245.55,245.63,245.14,245.3,19500.0,245.55,245.63,245.14,245.3,19500.0
2007-12-20 13:50:00,245.3,246.06,245.29,245.92,33400.0,245.3,246.06,245.29,245.92,33400.0
2007-12-20 14:00:00,245.98,246.83,245.16,245.26,49100.0,245.98,246.83,245.16,245.26,49100.0
2007-12-20 14:10:00,245.36,246.13,245.1,246.09,27700.0,245.36,246.13,245.1,246.09,27700.0
2007-12-20 14:20:00,245.8,246.75,245.8,246.7,35600.0,245.8,246.75,245.8,246.7,35600.0
2007-12-20 14:30:00,246.62,249.38,246.29,249.3,102800.0,246.62,249.38,246.29,249.3,102800.0
2007-12-20 14:40:00,249.28,249.28,247.03,247.56,71200.0,249.28,249.28,247.03,247.56,71200.0
2007-12-20 14:50:00,247.59,248.0,246.89,247.63,19200.0,247.59,248.0,246.89,247.63,19200.0
2007-12-20 15:00:00,247.6,247.69,246.04,246.65,48000.0,247.6,247.69,246.04,246.65,48000.0
2007-12-20 15:10:00,246.65,247.81,246.65,247.19,54600.0,246.65,247.81,246.65,247.19,54600.0
2007-12-20 15:20:00,247.2,247.7,246.0,246.0,46600.0,247.2,247.7,246.0,246.0,46600.0
2007-12-20 15:30:00,246.0,246.9,245.85,246.44,46600.0,246.0,246.9,245.85,246.44,46600.0
2007-12-20 15:40:00,246.41,246.9,246.15,246.62,57500.0,246.41,246.9,246.15,246.62,57500.0
2007-12-20 15:50:00,246.65,247.62,244.92,245.36,156600.0,246.65,247.62,244.92,245.36,156600.0
2007-12-21 09:30:00,249.91,251.64,248.0,250.47,217600.0,249.91,251.64,248.0,250.47,217600.0
2007-12-21 09:40:00,250.48,251.8,248.5,251.48,170000.0,250.48,251.8,248.5,251.48,170000.0
2007-12-21 09:50:00,251.37,253.0,251.28,252.59,188500.0,251.37,253.0,251.28,252.59,188500.0
2007-12-21 10:00:00,252.67,253.5,251.72,252.23,107700.0,252.67,253.5,251.72,252.23,107700.0
2007-12-21 10:10:00,252.15,255.3,252.0,254.32,188200.0,252.15,255.3,252.0,254.32,188200.0
2007-12-21 10:20:00,254.5,255.2,253.13,253.38,95900.0,254.5,255.2,253.13,253.38,95900.0
2007-12-21 10:30:00,253.21,253.77,252.4,253.49,81000.0,253.21,253.77,252.4,253.49,81000.0
2007-12-21 10:40:00,253.5,254.82,253.16,253.63,65200.0,253.5,254.82,253.16,253.63,65200.0
2007-12-21 10:50:00,253.53,257.65,252.53,256.22,319400.0,253.53,257.65,252.53,256.22,319400.0
2007-12-21 11:00:00,256.07,260.9,256.0,259.54,721700.0,256.07,260.9,256.0,259.54,721700.0
2007-12-21 11:10:00,259.54,260.79,258.46,259.81,259700.0,259.54,260.79,258.46,259.81,259700.0
2007-12-21 11:20:00,259.8,260.0,257.43,258.33,132400.0,259.8,260.0,257.43,258.33,132400.0
2007-12-21 11:30:00,258.32,259.9,258.16,259.78,75600.0,258.32,259.9,258.16,259.78,75600.0
2007-12-21 11:40:00,259.71,259.87,258.46,258.97,65300.0,259.71,259.87,258.46,258.97,65300.0
2007-12-21 11:50:00,259.09,260.31,258.71,258.8,92100.0,259.09,260.31,258.71,258.8,92100.0
2007-12-21 12:00:00,258.71,259.14,258.0,258.51,74000.0,258.71,259.14,258.0,258.51,74000.0
2007-12-21 12:10:00,258.69,259.79,258.5,259.55,57500.0,258.69,259.79,258.5,259.55,57500.0
2007-12-21 12:20:00,259.43,261.41,259.07,261.23,127600.0,259.43,261.41,259.07,261.23,127600.0
2007-12-21 12:30:00,261.4,261.75,260.19,261.0,101300.0,261.4,261.75,260.19,261.0,101300.0
2007-12-21 12:40:00,261.12,261.3,260.52,260.9,47200.0,261.12,261.3,260.52,260.9,47200.0
2007-12-21 12:50:00,260.91,261.2,260.68,261.05,44600.0,260.91,261.2,260.68,261.05,44600.0
2007-12-21 13:00:00,261.18,261.36,259.0,259.8,92800.0,261.18,261.36,259.0,259.8,92800.0
2007-12-21 13:10:00,259.8,259.95,258.21,259.17,56900.0,259.8,259.95,258.21,259.17,56900.0
2007-12-21 13:20:00,259.17,260.32,259.16,259.76,32800.0,259.17,260.32,259.16,259.76,32800.0
2007-12-21 13:30:00,259.78,260.4,259.59,260.19,34700.0,259.78,260.4,259.59,260.19,34700.0
2007-12-21 13:40:00,260.06,260.36,259.86,259.9,33300.0,260.06,260.36,259.86,259.9,33300.0
2007-12-21 13:50:00,259.98,260.3,259.75,259.97,24400.0,259.98,260.3,259.75,259.97,24400.0
2007-12-21 14:00:00,259.78,260.23,259.75,259.92,26800.0,259.78,260.23,259.75,259.92,26800.0
2007-12-21 14:10:00,259.84,262.25,259.52,261.99,91700.0,259.84,262.25,259.52,261.99,91700.0
2007-12-21 14:20:00,261.92,262.22,261.25,261.54,116400.0,261.92,262.22,261.25,261.54,116400.0
2007-12-21 14:30:00,261.62,262.73,261.51,261.84,104100.0,261.62,262.73,261.51,261.84,104100.0
2007-12-21 14:40:00,261.84,262.9,261.82,262.89,125200.0,261.84,262.9,261.82,262.89,125200.0
2007-12-21 14:50:00,262.9,263.2,261.75,261.83,138300.0,262.9,263.2,261.75,261.83,138300.0
2007-12-21 15:00:00,261.8,262.87,261.54,262.45,81400.0,261.8,262.87,261.54,262.45,81400.0
2007-12-21 15:10:00,262.4,262.57,261.58,261.84,95500.0,262.4,262.57,261.58,261.84,95500.0
2007-12-21 15:20:00,261.94,262.5,261.25,261.41,112400.0,261.94,262.5,261.25,261.41,112400.0
2007-12-21 15:30:00,261.4,261.87,261.02,261.51,126100.0,261.4,261.87,261.02,261.51,126100.0
2007-12-21 15:40:00,261.38,262.0,261.08,261.11,111400.0,261.38,262.0,261.08,261.11,111400.0
2007-12-21 15:50:00,261.11,268.16,261.07,266.29,414200.0,261.11,268.16,261.07,266.29,414200.0
2007-12-24 09:30:00,268.27,269.96,264.1,269.96,186200.0,268.27,269.96,264.1,269.96,186200.0
2007-12-24 09:40:00,269.97,275.0,268.0,273.53,311100.0,269.97,275.0,268.0,273.53,311100.0
2007-12-24 09:50:00,273.45,273.66,271.72,272.44,87700.0,273.45,273.66,271.72,272.44,87700.0
2007-12-24 10:00:00,272.59,273.7,272.02,273.65,74400.0,272.59,273.7,272.02,273.65,74400.0
2007-12-24 10:10:00,273.7,274.43,272.79,273.33,63700.0,273.7,274.43,272.79,273.33,63700.0
2007-12-24 10:20:00,273.32,275.89,273.08,274.87,131700.0,273.32,275.89,273.08,274.87,131700.0
2007-12-24 10:30:00,274.85,274.9,273.1,274.0,75200.0,274.85,274.9,273.1,274.0,75200.0
2007-12-24 10:40:00,274.17,274.5,273.51,274.22,39300.0,274.17,274.5,273.51,274.22,39300.0
2007-12-24 10:50:00,274.23,274.68,273.31,274.33,46100.0,274.23,274.68,273.31,274.33,46100.0
2007-12-24 11:00:00,274.35,275.75,274.25,275.69,57100.0,274.35,275.75,274.25,275.69,57100.0
2007-12-24 11:10:00,275.58,275.67,273.01,274.11,64600.0,275.58,275.67,273.01,274.11,64600.0
2007-12-24 11:20:00,274.18,274.98,273.48,274.85,33800.0,274.18,274.98,273.48,274.85,33800.0
2007-12-24 11:30:00,274.85,275.3,274.6,274.99,39100.0,274.85,275.3,274.6,274.99,39100.0
2007-12-24 11:40:00,274.97,275.16,274.71,275.0,41500.0,274.97,275.16,274.71,275.0,41500.0
2007-12-24 11:50:00,274.94,275.2,273.82,274.07,54500.0,274.94,275.2,273.82,274.07,54500.0
2007-12-24 12:00:00,274.1,274.86,273.92,274.58,41500.0,274.1,274.86,273.92,274.58,41500.0
2007-12-24 12:10:00,274.49,274.49,272.5,273.29,57200.0,274.49,274.49,272.5,273.29,57200.0
2007-12-24 12:20:00,273.25,273.41,269.05,269.17,134000.0,273.25,273.41,269.05,269.17,134000.0
2007-12-24 12:30:00,269.3,272.17,269.15,271.32,108100.0,269.3,272.17,269.15,271.32,108100.0
2007-12-24 12:40:00,271.35,272.95,271.06,272.21,55500.0,271.35,272.95,271.06,272.21,55500.0
2007-12-24 12:50:00,272.11,272.77,271.26,272.03,64900.0,272.11,272.77,271.26,272.03,64900.0
2007-12-24 13:00:00,272.04,272.04,271.23,272.0,8000.0,272.04,272.04,271.23,272.0,8000.0
2007-12-24 13:10:00,272.38,272.49,272.02,272.02,1000.0,272.38,272.49,272.02,272.02,1000.0
2007-12-24 13:20:00,272.0,272.1,272.0,272.1,300.0,272.0,272.1,272.0,272.1,300.0
2007-12-24 13:30:00,272.1,272.1,272.1,272.1,0.0,272.1,272.1,272.1,272.1,0.0
2007-12-24 13:40:00,272.4,272.4,272.0,272.4,800.0,272.4,272.4,272.0,272.4,800.0
2007-12-24 13:50:00,272.4,272.4,272.4,272.4,0.0,272.4,272.4,272.4,272.4,0.0
2007-12-24 14:00:00,272.4,272.4,272.4,272.4,0.0,272.4,272.4,272.4,272.4,0.0
2007-12-24 14:10:00,272.4,272.4,272.4,272.4,0.0,272.4,272.4,272.4,272.4,0.0
2007-12-24 14:20:00,272.4,272.4,272.4,272.4,0.0,272.4,272.4,272.4,272.4,0.0
2007-12-24 14:30:00,272.4,272.4,272.4,272.4,0.0,272.4,272.4,272.4,272.4,0.0
2007-12-24 14:40:00,273.0,274.0,273.0,274.0,400.0,273.0,274.0,273.0,274.0,400.0
2007-12-24 14:50:00,274.0,274.0,274.0,274.0,0.0,274.0,274.0,274.0,274.0,0.0
2007-12-24 15:00:00,274.0,274.0,274.0,274.0,0.0,274.0,274.0,274.0,274.0,0.0
2007-12-24 15:10:00,274.0,274.0,274.0,274.0,0.0,274.0,274.0,274.0,274.0,0.0
2007-12-24 15:20:00,272.05,272.05,272.05,272.05,100.0,272.05,272.05,272.05,272.05,100.0
2007-12-24 15:30:00,272.05,272.05,272.05,272.05,0.0,272.05,272.05,272.05,272.05,0.0
2007-12-24 15:40:00,272.05,272.05,272.05,272.05,0.0,272.05,272.05,272.05,272.05,0.0
2007-12-24 15:50:00,272.05,272.05,272.05,272.05,0.0,272.05,272.05,272.05,272.05,0.0
2007-12-26 09:30:00,272.4,274.5,270.74,273.79,137800.0,272.4,274.5,270.74,273.79,137800.0
2007-12-26 09:40:00,273.52,274.0,271.04,271.4,100800.0,273.52,274.0,271.04,271.4,100800.0
2007-12-26 09:50:00,271.4,271.44,267.24,268.19,159400.0,271.4,271.44,267.24,268.19,159400.0
2007-12-26 10:00:00,268.13,270.08,267.91,269.99,72100.0,268.13,270.08,267.91,269.99,72100.0
2007-12-26 10:10:00,269.77,271.41,269.62,271.19,65400.0,269.77,271.41,269.62,271.19,65400.0
2007-12-26 10:20:00,271.3,274.58,270.75,273.65,133800.0,271.3,274.58,270.75,273.65,133800.0
2007-12-26 10:30:00,273.38,273.75,272.0,273.5,61600.0,273.38,273.75,272.0,273.5,61600.0
2007-12-26 10:40:00,273.5,274.87,272.83,273.81,78900.0,273.5,274.87,272.83,273.81,78900.0
2007-12-26 10:50:00,273.81,276.71,273.81,275.87,100700.0,273.81,276.71,273.81,275.87,100700.0
2007-12-26 11:00:00,275.94,277.47,275.78,276.56,96100.0,275.94,277.47,275.78,276.56,96100.0
2007-12-26 11:10:00,276.74,277.31,275.5,275.5,57400.0,276.74,277.31,275.5,275.5,57400.0
2007-12-26 11:20:00,275.5,275.72,274.23,274.72,59800.0,275.5,275.72,274.23,274.72,59800.0
2007-12-26 11:30:00,274.85,275.96,273.6,275.1,50200.0,274.85,275.96,273.6,275.1,50200.0
2007-12-26 11:40:00,275.35,276.48,275.2,275.72,22400.0,275.35,276.48,275.2,275.72,22400.0
2007-12-26 11:50:00,275.65,276.85,275.37,275.5,21000.0,275.65,276.85,275.37,275.5,21000.0
2007-12-26 12:00:00,275.77,276.0,275.14,276.0,25100.0,275.77,276.0,275.14,276.0,25100.0
2007-12-26 12:10:00,276.0,276.1,275.01,275.22,14000.0,276.0,276.1,275.01,275.22,14000.0
2007-12-26 12:20:00,275.22,276.25,275.21,276.2,17000.0,275.22,276.25,275.21,276.2,17000.0
2007-12-26 12:30:00,276.03,276.28,275.72,275.97,11900.0,276.03,276.28,275.72,275.97,11900.0
2007-12-26 12:40:00,276.0,277.18,275.76,276.79,33300.0,276.0,277.18,275.76,276.79,33300.0
2007-12-26 12:50:00,276.68,277.41,276.37,277.1,32200.0,276.68,277.41,276.37,277.1,32200.0
2007-12-26 13:00:00,277.35,277.35,276.06,276.61,29900.0,277.35,277.35,276.06,276.61,29900.0
2007-12-26 13:10:00,276.74,277.8,276.53,277.05,30400.0,276.74,277.8,276.53,277.05,30400.0
2007-12-26 13:20:00,277.0,277.45,276.5,276.77,28600.0,277.0,277.45,276.5,276.77,28600.0
2007-12-26 13:30:00,276.86,277.0,276.26,276.61,14300.0,276.86,277.0,276.26,276.61,14300.0
2007-12-26 13:40:00,276.4,276.85,276.08,276.85,17500.0,276.4,276.85,276.08,276.85,17500.0
2007-12-26 13:50:00,276.57,277.29,276.42,277.01,19100.0,276.57,277.29,276.42,277.01,19100.0
2007-12-26 14:00:00,277.18,277.18,276.5,276.95,15900.0,277.18,277.18,276.5,276.95,15900.0
2007-12-26 14:10:00,276.88,277.1,276.57,277.1,9000.0,276.88,277.1,276.57,277.1,9000.0
2007-12-26 14:20:00,277.1,277.1,276.64,276.84,8100.0,277.1,277.1,276.64,276.84,8100.0
2007-12-26 14:30:00,276.84,277.69,276.5,277.16,32900.0,276.84,277.69,276.5,277.16,32900.0
2007-12-26 14:40:00,277.12,278.5,276.91,278.12,60500.0,277.12,278.5,276.91,278.12,60500.0
2007-12-26 14:50:00,278.16,280.86,278.01,280.68,100700.0,278.16,280.86,278.01,280.68,100700.0
2007-12-26 15:00:00,280.47,281.61,274.9,279.5,116000.0,280.47,281.61,274.9,279.5,116000.0
2007-12-26 15:10:00,279.44,280.82,279.36,279.79,63200.0,279.44,280.82,279.36,279.79,63200.0
2007-12-26 15:20:00,279.68,280.1,279.0,279.19,48700.0,279.68,280.1,279.0,279.19,48700.0
2007-12-26 15:30:00,279.37,279.5,277.85,279.02,82300.0,279.37,279.5,277.85,279.02,82300.0
2007-12-26 15:40:00,278.8,280.27,278.8,280.27,54200.0,278.8,280.27,278.8,280.27,54200.0
2007-12-26 15:50:00,280.13,281.0,280.06,280.91,97500.0,280.13,281.0,280.06,280.91,97500.0
2007-12-27 09:30:00,278.26,281.7,275.43,281.57,239700.0,278.26,281.7,275.43,281.57,239700.0
2007-12-27 09:40:00,281.4,282.0,279.1,279.97,136000.0,281.4,282.0,279.1,279.97,136000.0
2007-12-27 09:50:00,280.0,280.47,277.53,277.75,75100.0,280.0,280.47,277.53,277.75,75100.0
2007-12-27 10:00:00,277.65,279.27,277.65,278.54,77400.0,277.65,279.27,277.65,278.54,77400.0
2007-12-27 10:10:00,278.54,280.55,277.76,279.98,86700.0,278.54,280.55,277.76,279.98,86700.0
2007-12-27 10:20:00,279.6,283.0,279.6,281.18,101000.0,279.6,283.0,279.6,281.18,101000.0
2007-12-27 10:30:00,281.97,283.0,280.2,280.23,98400.0,281.97,283.0,280.2,280.23,98400.0
2007-12-27 10:40:00,280.31,280.7,279.0,279.32,83300.0,280.31,280.7,279.0,279.32,83300.0
2007-12-27 10:50:00,279.19,279.74,277.5,277.5,74300.0,279.19,279.74,277.5,277.5,74300.0
2007-12-27 11:00:00,277.35,278.0,273.75,273.87,161700.0,277.35,278.0,273.75,273.87,161700.0
2007-12-27 11:10:00,273.81,276.04,272.8,274.5,131800.0,273.81,276.04,272.8,274.5,131800.0
2007-12-27 11:20:00,274.48,276.51,274.26,276.2,46300.0,274.48,276.51,274.26,276.2,46300.0
2007-12-27 11:30:00,276.4,277.0,275.37,275.38,43200.0,276.4,277.0,275.37,275.38,43200.0
2007-12-27 11:40:00,275.61,276.79,275.4,276.28,35300.0,275.61,276.79,275.4,276.28,35300.0
2007-12-27 11:50:00,276.28,277.5,275.65,277.5,30500.0,276.28,277.5,275.65,277.5,30500.0
2007-12-27 12:00:00,277.27,277.5,275.78,276.6,28000.0,277.27,277.5,275.78,276.6,28000.0
2007-12-27 12:10:00,276.8,277.0,275.99,276.68,54000.0,276.8,277.0,275.99,276.68,54000.0
2007-12-27 12:20:00,276.51,277.0,275.5,275.88,37300.0,276.51,277.0,275.5,275.88,37300.0
2007-12-27 12:30:00,275.59,276.12,274.96,275.2,35000.0,275.59,276.12,274.96,275.2,35000.0
2007-12-27 12:40:00,274.95,277.0,274.81,276.83,36500.0,274.95,277.0,274.81,276.83,36500.0
2007-12-27 12:50:00,276.99,277.39,276.76,277.3,22400.0,276.99,277.39,276.76,277.3,22400.0
2007-12-27 13:00:00,277.29,277.29,275.68,276.01,25200.0,277.29,277.29,275.68,276.01,25200.0
2007-12-27 13:10:00,276.01,276.7,276.01,276.63,11700.0,276.01,276.7,276.01,276.63,11700.0
2007-12-27 13:20:00,276.59,277.66,276.28,277.36,23300.0,276.59,277.66,276.28,277.36,23300.0
2007-12-27 13:30:00,277.29,277.6,276.6,277.19,22200.0,277.29,277.6,276.6,277.19,22200.0
2007-12-27 13:40:00,277.18,279.65,276.92,279.5,43800.0,277.18,279.65,276.92,279.5,43800.0
2007-12-27 13:50:00,279.4,279.95,278.57,279.03,37100.0,279.4,279.95,278.57,279.03,37100.0
2007-12-27 14:00:00,279.17,279.28,278.51,279.28,47500.0,279.17,279.28,278.51,279.28,47500.0
2007-12-27 14:10:00,279.18,279.99,278.81,279.98,30600.0,279.18,279.99,278.81,279.98,30600.0
2007-12-27 14:20:00,279.99,280.0,278.91,279.25,44900.0,279.99,280.0,278.91,279.25,44900.0
2007-12-27 14:30:00,279.09,279.17,277.4,277.41,42700.0,279.09,279.17,277.4,277.41,42700.0
2007-12-27 14:40:00,277.41,279.0,276.52,278.9,62200.0,277.41,279.0,276.52,278.9,62200.0
2007-12-27 14:50:00,278.89,279.15,277.92,278.11,19500.0,278.89,279.15,277.92,278.11,19500.0
2007-12-27 15:00:00,277.91,278.9,277.91,278.53,19000.0,277.91,278.9,277.91,278.53,19000.0
2007-12-27 15:10:00,278.65,278.68,277.93,278.4,17500.0,278.65,278.68,277.93,278.4,17500.0
2007-12-27 15:20:00,278.4,278.79,277.29,277.69,43600.0,278.4,278.79,277.29,277.69,43600.0
2007-12-27 15:30:00,277.43,277.46,275.76,276.48,100700.0,277.43,277.46,275.76,276.48,100700.0
2007-12-27 15:40:00,276.27,276.34,274.5,274.76,99100.0,276.27,276.34,274.5,274.76,99100.0
2007-12-27 15:50:00,274.82,276.3,274.7,275.5,121300.0,274.82,276.3,274.7,275.5,121300.0
2007-12-28 09:30:00,278.0,279.0,275.61,276.93,119300.0,278.0,279.0,275.61,276.93,119300.0
2007-12-28 09:40:00,276.85,277.0,275.27,275.61,79200.0,276.85,277.0,275.27,275.61,79200.0
2007-12-28 09:50:00,275.83,276.12,273.63,274.05,109400.0,275.83,276.12,273.63,274.05,109400.0
2007-12-28 10:00:00,274.0,274.82,270.03,270.71,213300.0,274.0,274.82,270.03,270.71,213300.0
2007-12-28 10:10:00,270.6,272.52,270.51,272.52,132600.0,270.6,272.52,270.51,272.52,132600.0
2007-12-28 10:20:00,272.48,274.71,272.48,274.48,96600.0,272.48,274.71,272.48,274.48,96600.0
2007-12-28 10:30:00,274.24,274.62,272.62,273.36,49200.0,274.24,274.62,272.62,273.36,49200.0
2007-12-28 10:40:00,273.24,273.93,273.05,273.8,22100.0,273.24,273.93,273.05,273.8,22100.0
2007-12-28 10:50:00,273.79,273.79,271.76,272.0,35800.0,273.79,273.79,271.76,272.0,35800.0
2007-12-28 11:00:00,272.0,272.63,271.21,272.63,40300.0,272.0,272.63,271.21,272.63,40300.0
2007-12-28 11:10:00,272.67,273.75,272.33,273.44,37200.0,272.67,273.75,272.33,273.44,37200.0
2007-12-28 11:20:00,273.4,274.11,272.81,274.0,33100.0,273.4,274.11,272.81,274.0,33100.0
2007-12-28 11:30:00,274.09,274.98,273.84,273.84,60600.0,274.09,274.98,273.84,273.84,60600.0
2007-12-28 11:40:00,274.06,274.16,273.06,273.15,34400.0,274.06,274.16,273.06,273.15,34400.0
2007-12-28 11:50:00,273.07,273.48,272.12,272.49,39800.0,273.07,273.48,272.12,272.49,39800.0
2007-12-28 12:00:00,272.64,273.16,272.4,273.05,28100.0,272.64,273.16,272.4,273.05,28100.0
2007-12-28 12:10:00,273.16,273.25,272.0,272.25,43700.0,273.16,273.25,272.0,272.25,43700.0
2007-12-28 12:20:00,272.25,272.5,270.2,270.7,73500.0,272.25,272.5,270.2,270.7,73500.0
2007-12-28 12:30:00,270.7,271.35,270.25,270.5,44700.0,270.7,271.35,270.25,270.5,44700.0
2007-12-28 12:40:00,270.67,271.26,270.0,270.02,51000.0,270.67,271.26,270.0,270.02,51000.0
2007-12-28 12:50:00,270.01,270.19,265.43,265.74,177800.0,270.01,270.19,265.43,265.74,177800.0
2007-12-28 13:00:00,265.77,267.53,265.0,267.35,152800.0,265.77,267.53,265.0,267.35,152800.0
2007-12-28 13:10:00,267.51,267.94,266.68,267.36,48900.0,267.51,267.94,266.68,267.36,48900.0
2007-12-28 13:20:00,267.21,268.3,266.54,268.0,40800.0,267.21,268.3,266.54,268.0,40800.0
2007-12-28 13:30:00,268.0,268.7,266.53,267.05,45600.0,268.0,268.7,266.53,267.05,45600.0
2007-12-28 13:40:00,267.29,270.65,267.14,270.65,88700.0,267.29,270.65,267.14,270.65,88700.0
2007-12-28 13:50:00,270.5,270.65,269.02,270.33,40300.0,270.5,270.65,269.02,270.33,40300.0
2007-12-28 14:00:00,270.35,270.35,268.07,269.76,46700.0,270.35,270.35,268.07,269.76,46700.0
2007-12-28 14:10:00,269.85,270.65,269.27,270.0,32400.0,269.85,270.65,269.27,270.0,32400.0
2007-12-28 14:20:00,270.0,270.22,269.51,270.0,16900.0,270.0,270.22,269.51,270.0,16900.0
2007-12-28 14:30:00,269.91,270.28,269.81,270.1,35300.0,269.91,270.28,269.81,270.1,35300.0
2007-12-28 14:40:00,270.07,271.87,270.07,270.82,83400.0,270.07,271.87,270.07,270.82,83400.0
2007-12-28 14:50:00,270.73,271.3,269.0,270.95,92400.0,270.73,271.3,269.0,270.95,92400.0
2007-12-28 15:00:00,270.94,271.75,269.01,270.5,82500.0,270.94,271.75,269.01,270.5,82500.0
2007-12-28 15:10:00,270.44,272.21,270.06,271.91,55300.0,270.44,272.21,270.06,271.91,55300.0
2007-12-28 15:20:00,271.81,272.06,270.44,271.0,76600.0,271.81,272.06,270.44,271.0,76600.0
2007-12-28 15:30:00,271.03,271.29,268.5,269.51,58600.0,271.03,271.29,268.5,269.51,58600.0
2007-12-28 15:40:00,268.96,270.5,268.96,270.46,72100.0,268.96,270.5,268.96,270.46,72100.0
2007-12-28 15:50:00,270.32,270.32,266.0,266.08,212500.0,270.32,270.32,266.0,266.08,212500.0
2007-12-31 09:30:00,265.74,268.0,265.11,266.49,119100.0,265.74,268.0,265.11,266.49,119100.0
2007-12-31 09:40:00,266.49,271.89,266.23,271.89,142200.0,266.49,271.89,266.23,271.89,142200.0
2007-12-31 09:50:00,271.9,273.73,270.06,270.49,174100.0,271.9,273.73,270.06,270.49,174100.0
2007-12-31 10:00:00,270.5,272.4,270.27,272.0,78400.0,270.5,272.4,270.27,272.0,78400.0
2007-12-31 10:10:00,271.87,273.0,271.19,271.52,84600.0,271.87,273.0,271.19,271.52,84600.0
2007-12-31 10:20:00,271.6,271.76,269.51,270.5,71300.0,271.6,271.76,269.51,270.5,71300.0
2007-12-31 10:30:00,270.58,271.71,270.5,271.0,46400.0,270.58,271.71,270.5,271.0,46400.0
2007-12-31 10:40:00,271.0,271.12,270.0,270.41,54300.0,271.0,271.12,270.0,270.41,54300.0
2007-12-31 10:50:00,270.41,270.59,268.42,268.93,51100.0,270.41,270.59,268.42,268.93,51100.0
2007-12-31 11:00:00,268.99,268.99,267.18,267.35,54900.0,268.99,268.99,267.18,267.35,54900.0
2007-12-31 11:10:00,267.12,268.75,266.73,268.1,47700.0,267.12,268.75,266.73,268.1,47700.0
2007-12-31 11:20:00,267.89,269.29,267.5,268.93,45500.0,267.89,269.29,267.5,268.93,45500.0
2007-12-31 11:30:00,268.98,269.96,268.98,269.75,34400.0,268.98,269.96,268.98,269.75,34400.0
2007-12-31 11:40:00,269.9,269.93,269.0,269.09,17400.0,269.9,269.93,269.0,269.09,17400.0
2007-12-31 11:50:00,269.35,269.5,268.75,268.75,11800.0,269.35,269.5,268.75,268.75,11800.0
2007-12-31 12:00:00,268.88,268.88,267.77,267.87,26200.0,268.88,268.88,267.77,267.87,26200.0
2007-12-31 12:10:00,267.88,268.71,267.88,268.3,21600.0,267.88,268.71,267.88,268.3,21600.0
2007-12-31 12:20:00,268.3,268.5,267.81,267.93,14300.0,268.3,268.5,267.81,267.93,14300.0
2007-12-31 12:30:00,268.17,268.17,266.24,266.36,30800.0,268.17,268.17,266.24,266.36,30800.0
2007-12-31 12:40:00,266.31,267.0,265.2,266.69,53300.0,266.31,267.0,265.2,266.69,53300.0
2007-12-31 12:50:00,266.6,267.35,266.51,266.85,26000.0,266.6,267.35,266.51,266.85,26000.0
2007-12-31 13:00:00,267.0,267.45,266.76,267.09,27800.0,267.0,267.45,266.76,267.09,27800.0
2007-12-31 13:10:00,267.19,267.49,267.03,267.2,22800.0,267.19,267.49,267.03,267.2,22800.0
2007-12-31 13:20:00,267.07,267.27,266.69,266.69,33700.0,267.07,267.27,266.69,266.69,33700.0
2007-12-31 13:30:00,266.75,266.75,266.0,266.38,24100.0,266.75,266.75,266.0,266.38,24100.0
2007-12-31 13:40:00,266.34,267.18,266.0,267.13,22200.0,266.34,267.18,266.0,267.13,22200.0
2007-12-31 13:50:00,267.1,267.1,266.16,266.67,10300.0,267.1,267.1,266.16,266.67,10300.0
2007-12-31 14:00:00,266.67,266.87,266.35,266.35,6300.0,266.67,266.87,266.35,266.35,6300.0
2007-12-31 14:10:00,266.31,267.8,266.19,267.8,20900.0,266.31,267.8,266.19,267.8,20900.0
2007-12-31 14:20:00,267.62,267.8,267.16,267.16,19200.0,267.62,267.8,267.16,267.16,19200.0
2007-12-31 14:30:00,267.44,267.55,267.02,267.13,12200.0,267.44,267.55,267.02,267.13,12200.0
2007-12-31 14:40:00,267.05,268.5,266.85,268.49,38300.0,267.05,268.5,266.85,268.49,38300.0
2007-12-31 14:50:00,268.5,270.0,268.5,269.93,55300.0,268.5,270.0,268.5,269.93,55300.0
2007-12-31 15:00:00,269.97,269.97,269.12,269.52,40600.0,269.97,269.97,269.12,269.52,40600.0
2007-12-31 15:10:00,269.61,270.75,269.52,270.49,58700.0,269.61,270.75,269.52,270.49,58700.0
2007-12-31 15:20:00,270.25,271.25,270.0,271.05,61700.0,270.25,271.25,270.0,271.05,61700.0
2007-12-31 15:30:00,271.09,271.19,268.2,268.2,92300.0,271.09,271.19,268.2,268.2,92300.0
2007-12-31 15:40:00,268.49,269.74,267.61,268.0,128700.0,268.49,269.74,267.61,268.0,128700.0
2007-12-31 15:50:00,267.67,268.4,266.22,268.1,106200.0,267.67,268.4,266.22,268.1,106200.0
2008-01-02 09:30:00,269.02,272.76,268.18,269.86,159600.0,269.02,272.76,268.18,269.86,159600.0
2008-01-02 09:40:00,269.96,270.3,267.41,267.86,156900.0,269.96,270.3,267.41,267.86,156900.0
2008-01-02 09:50:00,267.86,268.22,265.51,266.51,156000.0,267.86,268.22,265.51,266.51,156000.0
2008-01-02 10:00:00,266.55,266.75,261.89,265.0,161000.0,266.55,266.75,261.89,265.0,161000.0
2008-01-02 10:10:00,264.8,265.75,263.02,263.55,91200.0,264.8,265.75,263.02,263.55,91200.0
2008-01-02 10:20:00,263.55,266.98,263.29,265.76,113000.0,263.55,266.98,263.29,265.76,113000.0
2008-01-02 10:30:00,265.89,266.5,265.17,265.76,73100.0,265.89,266.5,265.17,265.76,73100.0
2008-01-02 10:40:00,265.63,266.09,264.56,265.01,39800.0,265.63,266.09,264.56,265.01,39800.0
2008-01-02 10:50:00,264.92,265.02,263.5,264.12,42100.0,264.92,265.02,263.5,264.12,42100.0
2008-01-02 11:00:00,264.06,265.2,263.77,264.02,55000.0,264.06,265.2,263.77,264.02,55000.0
2008-01-02 11:10:00,264.07,264.35,262.36,263.42,59500.0,264.07,264.35,262.36,263.42,59500.0
2008-01-02 11:20:00,263.34,264.5,262.8,262.8,69700.0,263.34,264.5,262.8,262.8,69700.0
2008-01-02 11:30:00,262.8,263.14,261.45,262.61,52600.0,262.8,263.14,261.45,262.61,52600.0
2008-01-02 11:40:00,262.45,263.49,262.11,262.66,49700.0,262.45,263.49,262.11,262.66,49700.0
2008-01-02 11:50:00,262.75,264.75,262.5,264.69,71800.0,262.75,264.75,262.5,264.69,71800.0
2008-01-02 12:00:00,264.63,265.35,263.17,263.47,55700.0,264.63,265.35,263.17,263.47,55700.0
2008-01-02 12:10:00,263.41,263.5,262.37,262.59,42800.0,263.41,263.5,262.37,262.59,42800.0
2008-01-02 12:20:00,262.6,263.25,261.9,262.32,35800.0,262.6,263.25,261.9,262.32,35800.0
2008-01-02 12:30:00,262.1,262.48,260.5,262.45,108000.0,262.1,262.48,260.5,262.45,108000.0
2008-01-02 12:40:00,262.17,262.48,261.0,261.3,41700.0,262.17,262.48,261.0,261.3,41700.0
2008-01-02 12:50:00,261.49,263.42,260.7,262.82,48000.0,261.49,263.42,260.7,262.82,48000.0
2008-01-02 13:00:00,262.7,263.34,261.56,262.03,35500.0,262.7,263.34,261.56,262.03,35500.0
2008-01-02 13:10:00,261.83,262.43,261.12,262.2,27900.0,261.83,262.43,261.12,262.2,27900.0
2008-01-02 13:20:00,262.28,262.96,261.81,262.4,23200.0,262.28,262.96,261.81,262.4,23200.0
2008-01-02 13:30:00,262.21,263.74,261.52,263.33,47000.0,262.21,263.74,261.52,263.33,47000.0
2008-01-02 13:40:00,263.46,264.97,262.88,264.48,92500.0,263.46,264.97,262.88,264.48,92500.0
2008-01-02 13:50:00,264.7,264.78,263.19,263.26,29600.0,264.7,264.78,263.19,263.26,29600.0
2008-01-02 14:00:00,263.5,264.52,263.02,264.5,72900.0,263.5,264.52,263.02,264.5,72900.0
2008-01-02 14:10:00,264.6,265.77,264.16,264.82,88100.0,264.6,265.77,264.16,264.82,88100.0
2008-01-02 14:20:00,264.66,264.96,263.57,263.88,39000.0,264.66,264.96,263.57,263.88,39000.0
2008-01-02 14:30:00,263.94,264.78,263.0,263.18,29600.0,263.94,264.78,263.0,263.18,29600.0
2008-01-02 14:40:00,263.02,263.88,263.02,263.26,38500.0,263.02,263.88,263.02,263.26,38500.0
2008-01-02 14:50:00,263.62,264.45,263.05,263.31,33700.0,263.62,264.45,263.05,263.31,33700.0
2008-01-02 15:00:00,263.24,263.24,261.55,262.12,95600.0,263.24,263.24,261.55,262.12,95600.0
2008-01-02 15:10:00,262.03,262.54,261.61,262.13,41400.0,262.03,262.54,261.61,262.13,41400.0
2008-01-02 15:20:00,262.14,263.59,261.5,263.02,48700.0,262.14,263.59,261.5,263.02,48700.0
2008-01-02 15:30:00,262.91,264.85,262.2,264.55,74000.0,262.91,264.85,262.2,264.55,74000.0
2008-01-02 15:40:00,264.54,266.3,264.25,265.09,132800.0,264.54,266.3,264.25,265.09,132800.0
2008-01-02 15:50:00,265.29,267.82,265.21,267.79,143300.0,265.29,267.82,265.21,267.79,143300.0
2008-01-03 09:30:00,268.0,270.35,266.0,269.99,120600.0,268.0,270.35,266.0,269.99,120600.0
2008-01-03 09:40:00,270.07,271.62,266.04,266.2,179300.0,270.07,271.62,266.04,266.2,179300.0
2008-01-03 09:50:00,266.26,268.0,265.31,267.6,96900.0,266.26,268.0,265.31,267.6,96900.0
2008-01-03 10:00:00,267.74,271.05,267.74,270.08,129800.0,267.74,271.05,267.74,270.08,129800.0
2008-01-03 10:10:00,269.86,270.07,266.82,267.04,77400.0,269.86,270.07,266.82,267.04,77400.0
2008-01-03 10:20:00,267.01,267.5,265.63,266.46,73700.0,267.01,267.5,265.63,266.46,73700.0
2008-01-03 10:30:00,266.45,266.8,264.35,264.5,99300.0,266.45,266.8,264.35,264.5,99300.0
2008-01-03 10:40:00,264.62,265.2,263.03,264.74,93700.0,264.62,265.2,263.03,264.74,93700.0
2008-01-03 10:50:00,264.68,265.41,264.0,265.13,35800.0,264.68,265.41,264.0,265.13,35800.0
2008-01-03 11:00:00,265.17,267.31,265.04,266.14,60400.0,265.17,267.31,265.04,266.14,60400.0
2008-01-03 11:10:00,266.2,267.0,265.9,266.18,34900.0,266.2,267.0,265.9,266.18,34900.0
2008-01-03 11:20:00,266.3,266.98,265.63,266.7,33300.0,266.3,266.98,265.63,266.7,33300.0
2008-01-03 11:30:00,266.64,267.2,265.84,266.6,55100.0,266.64,267.2,265.84,266.6,55100.0
2008-01-03 11:40:00,266.31,267.47,266.08,267.47,39500.0,266.31,267.47,266.08,267.47,39500.0
2008-01-03 11:50:00,267.47,268.27,266.65,267.55,72900.0,267.47,268.27,266.65,267.55,72900.0
2008-01-03 12:00:00,267.5,269.39,267.34,269.29,68800.0,267.5,269.39,267.34,269.29,68800.0
2008-01-03 12:10:00,269.07,269.34,268.65,268.99,37300.0,269.07,269.34,268.65,268.99,37300.0
2008-01-03 12:20:00,268.85,269.06,268.0,268.4,45400.0,268.85,269.06,268.0,268.4,45400.0
2008-01-03 12:30:00,268.4,269.92,268.4,268.87,56500.0,268.4,269.92,268.4,268.87,56500.0
2008-01-03 12:40:00,269.12,269.35,268.0,268.71,38600.0,269.12,269.35,268.0,268.71,38600.0
2008-01-03 12:50:00,268.71,268.72,267.55,268.13,23100.0,268.71,268.72,267.55,268.13,23100.0
2008-01-03 13:00:00,268.21,268.91,267.7,267.91,35600.0,268.21,268.91,267.7,267.91,35600.0
2008-01-03 13:10:00,267.78,268.15,267.39,267.93,33200.0,267.78,268.15,267.39,267.93,33200.0
2008-01-03 13:20:00,267.82,268.29,267.71,268.02,26400.0,267.82,268.29,267.71,268.02,26400.0
2008-01-03 13:30:00,268.12,268.38,267.77,268.1,28200.0,268.12,268.38,267.77,268.1,28200.0
2008-01-03 13:40:00,268.26,268.9,267.99,268.26,33600.0,268.26,268.9,267.99,268.26,33600.0
2008-01-03 13:50:00,268.26,268.94,267.86,267.88,27500.0,268.26,268.94,267.86,267.88,27500.0
2008-01-03 14:00:00,267.88,267.92,267.2,267.32,41700.0,267.88,267.92,267.2,267.32,41700.0
2008-01-03 14:10:00,267.24,268.19,266.74,267.35,45700.0,267.24,268.19,266.74,267.35,45700.0
2008-01-03 14:20:00,267.31,268.04,267.31,267.45,23600.0,267.31,268.04,267.31,267.45,23600.0
2008-01-03 14:30:00,267.4,268.95,267.31,268.67,30700.0,267.4,268.95,267.31,268.67,30700.0
2008-01-03 14:40:00,268.49,268.79,267.5,268.17,43700.0,268.49,268.79,267.5,268.17,43700.0
2008-01-03 14:50:00,268.09,268.7,267.73,268.28,36100.0,268.09,268.7,267.73,268.28,36100.0
2008-01-03 15:00:00,268.17,268.29,266.9,267.12,52000.0,268.17,268.29,266.9,267.12,52000.0
2008-01-03 15:10:00,267.26,267.63,265.47,265.75,59200.0,267.26,267.63,265.47,265.75,59200.0
2008-01-03 15:20:00,265.7,266.41,263.75,264.26,78800.0,265.7,266.41,263.75,264.26,78800.0
2008-01-03 15:30:00,264.28,266.16,263.78,265.49,77600.0,264.28,266.16,263.78,265.49,77600.0
2008-01-03 15:40:00,265.41,266.0,264.56,265.16,50000.0,265.41,266.0,264.56,265.16,50000.0
2008-01-03 15:50:00,265.28,266.94,265.17,265.89,88000.0,265.28,266.94,265.17,265.89,88000.0
2008-01-04 09:30:00,255.59,260.91,253.31,259.99,426600.0,255.59,260.91,253.31,259.99,426600.0
2008-01-04 09:40:00,259.9,262.0,258.14,259.77,178300.0,259.9,262.0,258.14,259.77,178300.0
2008-01-04 09:50:00,259.78,261.66,259.12,261.2,207100.0,259.78,261.66,259.12,261.2,207100.0
2008-01-04 10:00:00,261.14,262.51,259.37,260.5,197400.0,261.14,262.51,259.37,260.5,197400.0
2008-01-04 10:10:00,260.75,260.92,258.81,258.81,124200.0,260.75,260.92,258.81,258.81,124200.0
2008-01-04 10:20:00,258.81,260.28,257.02,258.71,136500.0,258.81,260.28,257.02,258.71,136500.0
2008-01-04 10:30:00,258.68,259.37,256.92,257.7,129200.0,258.68,259.37,256.92,257.7,129200.0
2008-01-04 10:40:00,257.69,258.58,256.5,257.19,101900.0,257.69,258.58,256.5,257.19,101900.0
2008-01-04 10:50:00,257.15,257.28,255.32,256.24,127300.0,257.15,257.28,255.32,256.24,127300.0
2008-01-04 11:00:00,256.14,256.89,255.1,256.01,88500.0,256.14,256.89,255.1,256.01,88500.0
2008-01-04 11:10:00,256.01,257.5,255.66,256.08,102800.0,256.01,257.5,255.66,256.08,102800.0
2008-01-04 11:20:00,256.13,258.77,256.09,258.11,90100.0,256.13,258.77,256.09,258.11,90100.0
2008-01-04 11:30:00,258.02,258.5,257.01,257.85,84200.0,258.02,258.5,257.01,257.85,84200.0
2008-01-04 11:40:00,257.85,258.4,257.06,258.24,52700.0,257.85,258.4,257.06,258.24,52700.0
2008-01-04 11:50:00,258.23,259.0,258.0,259.0,84800.0,258.23,259.0,258.0,259.0,84800.0
2008-01-04 12:00:00,259.0,259.97,258.55,259.89,108100.0,259.0,259.97,258.55,259.89,108100.0
2008-01-04 12:10:00,259.97,260.12,259.04,259.55,71900.0,259.97,260.12,259.04,259.55,71900.0
2008-01-04 12:20:00,259.65,259.89,257.64,257.68,62100.0,259.65,259.89,257.64,257.68,62100.0
2008-01-04 12:30:00,257.68,258.5,257.35,257.5,65200.0,257.68,258.5,257.35,257.5,65200.0
2008-01-04 12:40:00,257.5,259.25,257.36,259.17,79100.0,257.5,259.25,257.36,259.17,79100.0
2008-01-04 12:50:00,259.3,259.99,258.0,258.99,108800.0,259.3,259.99,258.0,258.99,108800.0
2008-01-04 13:00:00,258.95,259.15,258.04,258.12,57100.0,258.95,259.15,258.04,258.12,57100.0
2008-01-04 13:10:00,258.23,259.03,257.79,258.25,68700.0,258.23,259.03,257.79,258.25,68700.0
2008-01-04 13:20:00,258.06,258.29,256.8,257.75,100500.0,258.06,258.29,256.8,257.75,100500.0
2008-01-04 13:30:00,257.75,257.84,256.4,256.71,57200.0,257.75,257.84,256.4,256.71,57200.0
2008-01-04 13:40:00,256.7,257.15,256.06,256.77,95800.0,256.7,257.15,256.06,256.77,95800.0
2008-01-04 13:50:00,256.72,258.95,256.72,258.05,96900.0,256.72,258.95,256.72,258.05,96900.0
2008-01-04 14:00:00,258.05,258.17,256.75,257.37,73700.0,258.05,258.17,256.75,257.37,73700.0
2008-01-04 14:10:00,257.3,257.64,256.1,257.04,82500.0,257.3,257.64,256.1,257.04,82500.0
2008-01-04 14:20:00,256.91,256.94,254.6,254.79,134000.0,256.91,256.94,254.6,254.79,134000.0
2008-01-04 14:30:00,254.79,255.17,251.0,251.05,230000.0,254.79,255.17,251.0,251.05,230000.0
2008-01-04 14:40:00,251.06,251.79,249.3,250.35,228500.0,251.06,251.79,249.3,250.35,228500.0
2008-01-04 14:50:00,250.31,252.68,249.7,252.2,152700.0,250.31,252.68,249.7,252.2,152700.0
2008-01-04 15:00:00,252.27,253.14,250.0,250.84,134200.0,252.27,253.14,250.0,250.84,134200.0
2008-01-04 15:10:00,250.62,250.68,247.53,248.53,178200.0,250.62,250.68,247.53,248.53,178200.0
2008-01-04 15:20:00,248.51,249.32,245.87,248.97,163600.0,248.51,249.32,245.87,248.97,163600.0
2008-01-04 15:30:00,248.97,249.6,246.81,248.32,139000.0,248.97,249.6,246.81,248.32,139000.0
2008-01-04 15:40:00,248.34,248.34,244.51,244.91,196100.0,248.34,248.34,244.51,244.91,196100.0
2008-01-04 15:50:00,244.9,248.33,243.36,245.11,307000.0,244.9,248.33,243.36,245.11,307000.0
2008-01-07 09:30:00,249.21,253.47,249.02,252.38,284900.0,249.21,253.47,249.02,252.38,284900.0
2008-01-07 09:40:00,252.04,254.7,250.49,251.25,177200.0,252.04,254.7,250.49,251.25,177200.0
2008-01-07 09:50:00,250.76,253.3,248.41,250.41,184000.0,250.76,253.3,248.41,250.41,184000.0
2008-01-07 10:00:00,250.38,251.25,247.6,247.72,220100.0,250.38,251.25,247.6,247.72,220100.0
2008-01-07 10:10:00,247.65,249.03,243.57,244.0,271800.0,247.65,249.03,243.57,244.0,271800.0
2008-01-07 10:20:00,243.87,244.77,239.24,239.24,312500.0,243.87,244.77,239.24,239.24,312500.0
2008-01-07 10:30:00,239.26,239.49,230.5,234.07,355000.0,239.26,239.49,230.5,234.07,355000.0
2008-01-07 10:40:00,234.23,238.89,232.5,237.83,225600.0,234.23,238.89,232.5,237.83,225600.0
2008-01-07 10:50:00,237.91,239.97,235.28,237.1,155700.0,237.91,239.97,235.28,237.1,155700.0
2008-01-07 11:00:00,237.1,242.0,237.01,241.28,218200.0,237.1,242.0,237.01,241.28,218200.0
2008-01-07 11:10:00,241.29,242.01,238.69,238.69,143000.0,241.29,242.01,238.69,238.69,143000.0
2008-01-07 11:20:00,238.71,240.01,235.67,239.96,109200.0,238.71,240.01,235.67,239.96,109200.0
2008-01-07 11:30:00,239.96,241.5,237.6,237.6,190600.0,239.96,241.5,237.6,237.6,190600.0
2008-01-07 11:40:00,237.79,241.36,237.79,238.99,94400.0,237.79,241.36,237.79,238.99,94400.0
2008-01-07 11:50:00,238.86,240.0,238.44,239.37,52800.0,238.86,240.0,238.44,239.37,52800.0
2008-01-07 12:00:00,239.26,239.36,235.7,235.7,80800.0,239.26,239.36,235.7,235.7,80800.0
2008-01-07 12:10:00,235.7,235.91,233.04,234.99,91700.0,235.7,235.91,233.04,234.99,91700.0
2008-01-07 12:20:00,235.0,238.55,234.36,236.68,81700.0,235.0,238.55,234.36,236.68,81700.0
2008-01-07 12:30:00,236.67,238.87,235.0,238.68,66800.0,236.67,238.87,235.0,238.68,66800.0
2008-01-07 12:40:00,238.7,239.02,236.18,237.2,46800.0,238.7,239.02,236.18,237.2,46800.0
2008-01-07 12:50:00,237.09,238.23,236.85,237.6,31100.0,237.09,238.23,236.85,237.6,31100.0
2008-01-07 13:00:00,237.88,237.96,235.13,235.7,62400.0,237.88,237.96,235.13,235.7,62400.0
2008-01-07 13:10:00,235.52,237.85,234.75,237.8,49300.0,235.52,237.85,234.75,237.8,49300.0
2008-01-07 13:20:00,237.85,237.85,236.12,237.1,46100.0,237.85,237.85,236.12,237.1,46100.0
2008-01-07 13:30:00,236.98,237.33,236.0,236.51,32300.0,236.98,237.33,236.0,236.51,32300.0
2008-01-07 13:40:00,236.72,236.72,233.67,236.03,59200.0,236.72,236.72,233.67,236.03,59200.0
2008-01-07 13:50:00,235.8,235.99,234.31,234.88,56100.0,235.8,235.99,234.31,234.88,56100.0
2008-01-07 14:00:00,235.19,235.48,229.08,230.32,232800.0,235.19,235.48,229.08,230.32,232800.0
2008-01-07 14:10:00,230.56,233.0,230.43,232.22,101100.0,230.56,233.0,230.43,232.22,101100.0
2008-01-07 14:20:00,232.05,232.69,228.41,229.63,119600.0,232.05,232.69,228.41,229.63,119600.0
2008-01-07 14:30:00,229.89,231.79,229.05,231.79,178300.0,229.89,231.79,229.05,231.79,178300.0
2008-01-07 14:40:00,231.86,233.84,229.4,229.4,150900.0,231.86,233.84,229.4,229.4,150900.0
2008-01-07 14:50:00,229.81,230.0,225.5,227.71,211600.0,229.81,230.0,225.5,227.71,211600.0
2008-01-07 15:00:00,227.56,229.78,226.31,227.33,171200.0,227.56,229.78,226.31,227.33,171200.0
2008-01-07 15:10:00,227.3,227.5,224.27,225.99,219400.0,227.3,227.5,224.27,225.99,219400.0
2008-01-07 15:20:00,226.04,227.86,223.0,223.73,190400.0,226.04,227.86,223.0,223.73,190400.0
2008-01-07 15:30:00,223.96,226.23,223.65,224.25,163000.0,223.96,226.23,223.65,224.25,163000.0
2008-01-07 15:40:00,224.06,236.0,223.9,236.0,375400.0,224.06,236.0,223.9,236.0,375400.0
2008-01-07 15:50:00,236.45,239.0,234.73,236.23,353600.0,236.45,239.0,234.73,236.23,353600.0
2008-01-08 09:30:00,237.5,237.96,230.39,237.7,275800.0,237.5,237.96,230.39,237.7,275800.0
2008-01-08 09:40:00,237.92,239.99,236.14,236.35,174300.0,237.92,239.99,236.14,236.35,174300.0
2008-01-08 09:50:00,236.47,237.8,233.72,235.0,116000.0,236.47,237.8,233.72,235.0,116000.0
2008-01-08 10:00:00,235.0,242.43,234.54,242.41,255200.0,235.0,242.43,234.54,242.41,255200.0
2008-01-08 10:10:00,242.43,245.7,241.51,242.27,230400.0,242.43,245.7,241.51,242.27,230400.0
2008-01-08 10:20:00,242.42,244.74,242.04,242.25,102900.0,242.42,244.74,242.04,242.25,102900.0
2008-01-08 10:30:00,242.2,243.5,241.37,243.1,74000.0,242.2,243.5,241.37,243.1,74000.0
2008-01-08 10:40:00,243.48,243.5,241.63,241.9,61500.0,243.48,243.5,241.63,241.9,61500.0
2008-01-08 10:50:00,242.18,243.39,241.8,242.71,57500.0,242.18,243.39,241.8,242.71,57500.0
2008-01-08 11:00:00,242.5,243.5,236.0,237.96,167600.0,242.5,243.5,236.0,237.96,167600.0
2008-01-08 11:10:00,237.95,238.88,234.86,236.89,125400.0,237.95,238.88,234.86,236.89,125400.0
2008-01-08 11:20:00,237.07,238.5,236.47,237.68,65100.0,237.07,238.5,236.47,237.68,65100.0
2008-01-08 11:30:00,238.02,238.07,235.4,237.19,71800.0,238.02,238.07,235.4,237.19,71800.0
2008-01-08 11:40:00,237.67,237.8,234.53,234.9,106400.0,237.67,237.8,234.53,234.9,106400.0
2008-01-08 11:50:00,234.77,239.5,234.25,238.72,104100.0,234.77,239.5,234.25,238.72,104100.0
2008-01-08 12:00:00,238.56,240.0,236.66,239.61,114100.0,238.56,240.0,236.66,239.61,114100.0
2008-01-08 12:10:00,239.72,240.0,238.58,238.81,70400.0,239.72,240.0,238.58,238.81,70400.0
2008-01-08 12:20:00,238.91,239.25,237.64,238.49,53500.0,238.91,239.25,237.64,238.49,53500.0
2008-01-08 12:30:00,238.8,240.7,237.68,239.93,68200.0,238.8,240.7,237.68,239.93,68200.0
2008-01-08 12:40:00,240.0,242.75,237.86,241.67,83800.0,240.0,242.75,237.86,241.67,83800.0
2008-01-08 12:50:00,241.35,241.65,239.1,239.12,76700.0,241.35,241.65,239.1,239.12,76700.0
2008-01-08 13:00:00,239.17,239.73,237.5,238.78,101800.0,239.17,239.73,237.5,238.78,101800.0
2008-01-08 13:10:00,238.36,240.77,238.36,239.46,49300.0,238.36,240.77,238.36,239.46,49300.0
2008-01-08 13:20:00,239.16,241.1,239.02,240.61,61800.0,239.16,241.1,239.02,240.61,61800.0
2008-01-08 13:30:00,240.79,240.79,238.26,239.51,71700.0,240.79,240.79,238.26,239.51,71700.0
2008-01-08 13:40:00,239.47,239.89,238.74,239.5,10200.0,239.47,239.89,238.74,239.5,10200.0
2008-01-08 13:50:00,239.63,241.47,239.2,241.34,49600.0,239.63,241.47,239.2,241.34,49600.0
2008-01-08 14:00:00,241.29,242.29,240.25,241.82,51900.0,241.29,242.29,240.25,241.82,51900.0
2008-01-08 14:10:00,241.5,243.0,239.5,239.88,72200.0,241.5,243.0,239.5,239.88,72200.0
2008-01-08 14:20:00,239.9,241.11,239.12,240.09,54600.0,239.9,241.11,239.12,240.09,54600.0
2008-01-08 14:30:00,240.1,240.57,235.33,236.43,142200.0,240.1,240.57,235.33,236.43,142200.0
2008-01-08 14:40:00,236.33,237.4,235.07,236.73,118400.0,236.33,237.4,235.07,236.73,118400.0
2008-01-08 14:50:00,236.76,237.18,235.05,235.25,55700.0,236.76,237.18,235.05,235.25,55700.0
2008-01-08 15:00:00,235.26,235.87,232.01,233.25,130100.0,235.26,235.87,232.01,233.25,130100.0
2008-01-08 15:10:00,233.28,233.49,230.41,232.16,108700.0,233.28,233.49,230.41,232.16,108700.0
2008-01-08 15:20:00,232.31,232.56,228.74,231.46,158600.0,232.31,232.56,228.74,231.46,158600.0
2008-01-08 15:30:00,231.3,236.16,230.81,232.69,125600.0,231.3,236.16,230.81,232.69,125600.0
2008-01-08 15:40:00,232.39,233.97,230.56,230.73,90200.0,232.39,233.97,230.56,230.73,90200.0
2008-01-08 15:50:00,231.33,231.89,230.0,230.5,119400.0,231.33,231.89,230.0,230.5,119400.0
2008-01-09 09:30:00,229.21,231.48,225.72,230.36,167400.0,229.21,231.48,225.72,230.36,167400.0
2008-01-09 09:40:00,230.88,233.75,227.12,231.63,122200.0,230.88,233.75,227.12,231.63,122200.0
2008-01-09 09:50:00,231.65,231.65,227.5,230.0,80700.0,231.65,231.65,227.5,230.0,80700.0
2008-01-09 10:00:00,230.15,233.88,230.02,232.87,120000.0,230.15,233.88,230.02,232.87,120000.0
2008-01-09 10:10:00,232.59,233.86,230.3,230.95,82400.0,232.59,233.86,230.3,230.95,82400.0
2008-01-09 10:20:00,231.0,231.09,226.27,228.72,92400.0,231.0,231.09,226.27,228.72,92400.0
2008-01-09 10:30:00,228.59,229.11,226.34,227.06,62700.0,228.59,229.11,226.34,227.06,62700.0
2008-01-09 10:40:00,227.08,230.76,227.08,227.97,70100.0,227.08,230.76,227.08,227.97,70100.0
2008-01-09 10:50:00,227.99,228.21,224.74,225.56,101600.0,227.99,228.21,224.74,225.56,101600.0
2008-01-09 11:00:00,225.31,228.32,224.21,224.4,89400.0,225.31,228.32,224.21,224.4,89400.0
2008-01-09 11:10:00,224.4,226.5,223.52,223.99,76000.0,224.4,226.5,223.52,223.99,76000.0
2008-01-09 11:20:00,223.81,224.34,219.0,220.09,232200.0,223.81,224.34,219.0,220.09,232200.0
2008-01-09 11:30:00,220.1,220.59,214.42,216.0,276700.0,220.1,220.59,214.42,216.0,276700.0
2008-01-09 11:40:00,216.0,216.18,210.56,211.14,309300.0,216.0,216.18,210.56,211.14,309300.0
2008-01-09 11:50:00,211.13,212.5,208.33,210.98,371200.0,211.13,212.5,208.33,210.98,371200.0
2008-01-09 12:00:00,210.98,214.22,209.01,213.11,308000.0,210.98,214.22,209.01,213.11,308000.0
2008-01-09 12:10:00,213.08,216.0,212.85,215.23,241400.0,213.08,216.0,212.85,215.23,241400.0
2008-01-09 12:20:00,215.4,216.0,212.0,215.63,139000.0,215.4,216.0,212.0,215.63,139000.0
2008-01-09 12:30:00,215.72,215.79,214.0,214.92,119600.0,215.72,215.79,214.0,214.92,119600.0
2008-01-09 12:40:00,214.77,215.2,211.12,213.19,132400.0,214.77,215.2,211.12,213.19,132400.0
2008-01-09 12:50:00,213.0,214.6,212.62,213.87,109300.0,213.0,214.6,212.62,213.87,109300.0
2008-01-09 13:00:00,213.74,214.98,212.85,213.81,75600.0,213.74,214.98,212.85,213.81,75600.0
2008-01-09 13:10:00,213.95,214.62,213.0,214.03,134100.0,213.95,214.62,213.0,214.03,134100.0
2008-01-09 13:20:00,214.06,214.75,211.48,213.03,209300.0,214.06,214.75,211.48,213.03,209300.0
2008-01-09 13:30:00,213.03,214.04,211.28,212.02,95100.0,213.03,214.04,211.28,212.02,95100.0
2008-01-09 13:40:00,212.39,212.68,211.03,211.97,93100.0,212.39,212.68,211.03,211.97,93100.0
2008-01-09 13:50:00,211.77,211.9,210.18,211.24,84600.0,211.77,211.9,210.18,211.24,84600.0
2008-01-09 14:00:00,211.22,213.0,210.5,210.7,72800.0,211.22,213.0,210.5,210.7,72800.0
2008-01-09 14:10:00,210.71,212.27,210.0,211.36,96000.0,210.71,212.27,210.0,211.36,96000.0
2008-01-09 14:20:00,211.26,214.89,211.26,214.77,125800.0,211.26,214.89,211.26,214.77,125800.0
2008-01-09 14:30:00,214.8,219.0,214.07,217.71,237300.0,214.8,219.0,214.07,217.71,237300.0
2008-01-09 14:40:00,217.53,219.44,214.57,219.44,168800.0,217.53,219.44,214.57,219.44,168800.0
2008-01-09 14:50:00,219.37,224.0,218.74,223.66,321200.0,219.37,224.0,218.74,223.66,321200.0
2008-01-09 15:00:00,223.64,230.0,223.1,227.5,344400.0,223.64,230.0,223.1,227.5,344400.0
2008-01-09 15:10:00,228.27,229.85,224.04,228.5,198400.0,228.27,229.85,224.04,228.5,198400.0
2008-01-09 15:20:00,228.85,229.36,223.0,225.01,194600.0,228.85,229.36,223.0,225.01,194600.0
2008-01-09 15:30:00,225.25,231.86,223.54,231.62,303500.0,225.25,231.86,223.54,231.62,303500.0
2008-01-09 15:40:00,231.6,234.2,229.41,230.69,258500.0,231.6,234.2,229.41,230.69,258500.0
2008-01-09 15:50:00,230.56,234.8,230.52,234.27,244800.0,230.56,234.8,230.52,234.27,244800.0
2008-01-10 09:30:00,226.13,233.16,220.32,227.8,288300.0,226.13,233.16,220.32,227.8,288300.0
2008-01-10 09:40:00,228.63,231.89,227.02,229.81,153100.0,228.63,231.89,227.02,229.81,153100.0
2008-01-10 09:50:00,229.62,230.19,225.29,226.39,149300.0,229.62,230.19,225.29,226.39,149300.0
2008-01-10 10:00:00,226.35,227.0,222.25,226.03,229300.0,226.35,227.0,222.25,226.03,229300.0
2008-01-10 10:10:00,225.6,229.0,223.48,228.07,171700.0,225.6,229.0,223.48,228.07,171700.0
2008-01-10 10:20:00,227.76,228.89,222.52,224.0,156400.0,227.76,228.89,222.52,224.0,156400.0
2008-01-10 10:30:00,223.87,224.57,221.0,223.4,160100.0,223.87,224.57,221.0,223.4,160100.0
2008-01-10 10:40:00,223.57,224.07,218.78,219.36,157500.0,223.57,224.07,218.78,219.36,157500.0
2008-01-10 10:50:00,219.12,222.7,216.55,220.78,175500.0,219.12,222.7,216.55,220.78,175500.0
2008-01-10 11:00:00,220.96,220.96,218.11,218.91,93700.0,220.96,220.96,218.11,218.91,93700.0
2008-01-10 11:10:00,218.89,222.0,218.6,220.54,107800.0,218.89,222.0,218.6,220.54,107800.0
2008-01-10 11:20:00,220.52,223.25,219.5,221.57,124200.0,220.52,223.25,219.5,221.57,124200.0
2008-01-10 11:30:00,221.68,224.42,221.68,223.74,153200.0,221.68,224.42,221.68,223.74,153200.0
2008-01-10 11:40:00,223.32,223.45,221.66,222.78,109800.0,223.32,223.45,221.66,222.78,109800.0
2008-01-10 11:50:00,222.92,223.31,221.17,221.8,95200.0,222.92,223.31,221.17,221.8,95200.0
2008-01-10 12:00:00,221.99,222.36,220.67,221.43,89100.0,221.99,222.36,220.67,221.43,89100.0
2008-01-10 12:10:00,221.33,227.0,220.05,224.86,210100.0,221.33,227.0,220.05,224.86,210100.0
2008-01-10 12:20:00,224.85,231.07,224.5,227.95,334300.0,224.85,231.07,224.5,227.95,334300.0
2008-01-10 12:30:00,227.07,227.9,222.3,222.67,185200.0,227.07,227.9,222.3,222.67,185200.0
2008-01-10 12:40:00,222.66,223.7,220.51,223.4,155300.0,222.66,223.7,220.51,223.4,155300.0
2008-01-10 12:50:00,223.34,228.43,222.43,226.98,204600.0,223.34,228.43,222.43,226.98,204600.0
2008-01-10 13:00:00,226.98,227.4,224.18,225.83,121600.0,226.98,227.4,224.18,225.83,121600.0
2008-01-10 13:10:00,225.66,226.19,222.42,224.55,126300.0,225.66,226.19,222.42,224.55,126300.0
2008-01-10 13:20:00,224.55,226.6,223.5,225.8,86800.0,224.55,226.6,223.5,225.8,86800.0
2008-01-10 13:30:00,225.85,226.98,222.05,223.0,123100.0,225.85,226.98,222.05,223.0,123100.0
2008-01-10 13:40:00,223.1,226.0,222.11,222.8,199300.0,223.1,226.0,222.11,222.8,199300.0
2008-01-10 13:50:00,222.89,223.84,219.4,223.84,123500.0,222.89,223.84,219.4,223.84,123500.0
2008-01-10 14:00:00,223.85,224.0,221.5,222.99,49100.0,223.85,224.0,221.5,222.99,49100.0
2008-01-10 14:10:00,222.89,226.0,222.0,225.21,88800.0,222.89,226.0,222.0,225.21,88800.0
2008-01-10 14:20:00,224.91,225.49,222.79,222.91,55500.0,224.91,225.49,222.79,222.91,55500.0
2008-01-10 14:30:00,223.01,226.37,222.96,226.29,69800.0,223.01,226.37,222.96,226.29,69800.0
2008-01-10 14:40:00,226.09,226.57,224.4,224.85,57100.0,226.09,226.57,224.4,224.85,57100.0
2008-01-10 14:50:00,224.71,227.95,224.59,226.21,90700.0,224.71,227.95,224.59,226.21,90700.0
2008-01-10 15:00:00,226.21,229.95,225.38,229.95,100500.0,226.21,229.95,225.38,229.95,100500.0
2008-01-10 15:10:00,229.92,230.86,228.3,228.72,140600.0,229.92,230.86,228.3,228.72,140600.0
2008-01-10 15:20:00,228.71,231.27,228.66,231.0,99500.0,228.71,231.27,228.66,231.0,99500.0
2008-01-10 15:30:00,231.2,232.92,229.07,229.32,204300.0,231.2,232.92,229.07,229.32,204300.0
2008-01-10 15:40:00,229.09,230.37,224.5,224.5,164900.0,229.09,230.37,224.5,224.5,164900.0
2008-01-10 15:50:00,224.74,227.2,224.03,225.67,153200.0,224.74,227.2,224.03,225.67,153200.0
2008-01-11 09:30:00,227.89,230.0,225.28,228.98,247800.0,227.89,230.0,225.28,228.98,247800.0
2008-01-11 09:40:00,228.95,231.93,226.74,230.73,276400.0,228.95,231.93,226.74,230.73,276400.0
2008-01-11 09:50:00,231.1,231.69,228.14,229.62,154300.0,231.1,231.69,228.14,229.62,154300.0
2008-01-11 10:00:00,229.57,229.72,225.49,226.5,165500.0,229.57,229.72,225.49,226.5,165500.0
2008-01-11 10:10:00,226.52,229.0,225.98,228.16,134500.0,226.52,229.0,225.98,228.16,134500.0
2008-01-11 10:20:00,228.16,229.49,227.75,228.84,114900.0,228.16,229.49,227.75,228.84,114900.0
2008-01-11 10:30:00,228.97,229.0,227.0,228.59,65100.0,228.97,229.0,227.0,228.59,65100.0
2008-01-11 10:40:00,228.38,230.81,228.02,229.86,115700.0,228.38,230.81,228.02,229.86,115700.0
2008-01-11 10:50:00,229.61,230.66,228.61,228.74,88600.0,229.61,230.66,228.61,228.74,88600.0
2008-01-11 11:00:00,228.72,229.13,225.84,226.89,133600.0,228.72,229.13,225.84,226.89,133600.0
2008-01-11 11:10:00,227.11,227.23,223.25,223.25,134800.0,227.11,227.23,223.25,223.25,134800.0
2008-01-11 11:20:00,223.31,224.54,222.52,224.21,140500.0,223.31,224.54,222.52,224.21,140500.0
2008-01-11 11:30:00,224.31,226.0,223.5,223.9,130100.0,224.31,226.0,223.5,223.9,130100.0
2008-01-11 11:40:00,223.71,224.25,221.25,223.29,155200.0,223.71,224.25,221.25,223.29,155200.0
2008-01-11 11:50:00,223.38,224.2,222.3,223.43,54100.0,223.38,224.2,222.3,223.43,54100.0
2008-01-11 12:00:00,223.3,224.44,222.35,223.71,59000.0,223.3,224.44,222.35,223.71,59000.0
2008-01-11 12:10:00,223.8,225.29,222.39,223.93,88400.0,223.8,225.29,222.39,223.93,88400.0
2008-01-11 12:20:00,224.09,224.8,222.5,224.03,75000.0,224.09,224.8,222.5,224.03,75000.0
2008-01-11 12:30:00,224.19,225.25,223.19,224.78,64700.0,224.19,225.25,223.19,224.78,64700.0
2008-01-11 12:40:00,224.77,225.53,224.2,225.0,99500.0,224.77,225.53,224.2,225.0,99500.0
2008-01-11 12:50:00,225.14,225.47,223.59,225.24,77800.0,225.14,225.47,223.59,225.24,77800.0
2008-01-11 13:00:00,224.97,225.19,222.29,222.68,102300.0,224.97,225.19,222.29,222.68,102300.0
2008-01-11 13:10:00,222.53,223.79,222.23,223.0,51200.0,222.53,223.79,222.23,223.0,51200.0
2008-01-11 13:20:00,222.7,223.49,222.49,223.11,76700.0,222.7,223.49,222.49,223.11,76700.0
2008-01-11 13:30:00,223.21,223.27,219.68,220.9,154000.0,223.21,223.27,219.68,220.9,154000.0
2008-01-11 13:40:00,221.11,223.75,217.54,218.22,230900.0,221.11,223.75,217.54,218.22,230900.0
2008-01-11 13:50:00,218.29,219.93,215.63,215.73,111800.0,218.29,219.93,215.63,215.73,111800.0
2008-01-11 14:00:00,215.74,218.49,215.74,218.29,121300.0,215.74,218.49,215.74,218.29,121300.0
2008-01-11 14:10:00,218.32,221.96,217.51,220.47,103600.0,218.32,221.96,217.51,220.47,103600.0
2008-01-11 14:20:00,220.45,220.98,219.37,219.86,44700.0,220.45,220.98,219.37,219.86,44700.0
2008-01-11 14:30:00,219.9,219.9,218.4,219.69,54300.0,219.9,219.9,218.4,219.69,54300.0
2008-01-11 14:40:00,219.65,220.5,218.56,218.75,49700.0,219.65,220.5,218.56,218.75,49700.0
2008-01-11 14:50:00,218.75,220.45,218.75,220.03,73000.0,218.75,220.45,218.75,220.03,73000.0
2008-01-11 15:00:00,219.9,222.45,219.49,221.08,110100.0,219.9,222.45,219.49,221.08,110100.0
2008-01-11 15:10:00,220.7,220.72,219.04,219.21,65300.0,220.7,220.72,219.04,219.21,65300.0
2008-01-11 15:20:00,219.31,222.5,219.26,221.88,101000.0,219.31,222.5,219.26,221.88,101000.0
2008-01-11 15:30:00,221.71,222.0,220.52,222.0,66800.0,221.71,222.0,220.52,222.0,66800.0
2008-01-11 15:40:00,222.0,222.0,220.51,220.86,78900.0,222.0,222.0,220.51,220.86,78900.0
2008-01-11 15:50:00,220.97,221.9,220.84,220.9,139000.0,220.97,221.9,220.84,220.9,139000.0
2008-01-14 09:30:00,222.32,223.63,214.26,214.5,327600.0,222.32,223.63,214.26,214.5,327600.0
2008-01-14 09:40:00,214.54,216.96,213.33,214.51,267300.0,214.54,216.96,213.33,214.51,267300.0
2008-01-14 09:50:00,214.82,218.7,214.61,217.0,186300.0,214.82,218.7,214.61,217.0,186300.0
2008-01-14 10:00:00,217.11,219.14,216.5,218.78,68100.0,217.11,219.14,216.5,218.78,68100.0
2008-01-14 10:10:00,219.2,220.3,217.27,217.38,129700.0,219.2,220.3,217.27,217.38,129700.0
2008-01-14 10:20:00,217.38,217.64,215.22,216.6,90200.0,217.38,217.64,215.22,216.6,90200.0
2008-01-14 10:30:00,216.48,218.42,215.0,215.61,91900.0,216.48,218.42,215.0,215.61,91900.0
2008-01-14 10:40:00,215.36,215.99,214.12,215.11,77900.0,215.36,215.99,214.12,215.11,77900.0
2008-01-14 10:50:00,215.43,216.66,215.21,216.52,72400.0,215.43,216.66,215.21,216.52,72400.0
2008-01-14 11:00:00,216.72,217.73,215.67,217.0,63700.0,216.72,217.73,215.67,217.0,63700.0
2008-01-14 11:10:00,217.09,219.42,216.37,217.77,101200.0,217.09,219.42,216.37,217.77,101200.0
2008-01-14 11:20:00,217.82,220.66,217.0,219.82,103200.0,217.82,220.66,217.0,219.82,103200.0
2008-01-14 11:30:00,220.14,220.16,217.02,217.54,68900.0,220.14,220.16,217.02,217.54,68900.0
2008-01-14 11:40:00,217.42,218.31,217.27,217.69,52600.0,217.42,218.31,217.27,217.69,52600.0
2008-01-14 11:50:00,217.57,219.17,217.57,218.0,38000.0,217.57,219.17,217.57,218.0,38000.0
2008-01-14 12:00:00,218.06,218.9,216.12,216.75,52000.0,218.06,218.9,216.12,216.75,52000.0
2008-01-14 12:10:00,216.78,217.0,215.37,216.0,69400.0,216.78,217.0,215.37,216.0,69400.0
2008-01-14 12:20:00,216.08,217.75,215.52,216.95,48700.0,216.08,217.75,215.52,216.95,48700.0
2008-01-14 12:30:00,216.95,217.7,216.7,216.81,39100.0,216.95,217.7,216.7,216.81,39100.0
2008-01-14 12:40:00,216.86,217.8,216.8,217.65,44000.0,216.86,217.8,216.8,217.65,44000.0
2008-01-14 12:50:00,217.81,219.94,217.7,219.27,79900.0,217.81,219.94,217.7,219.27,79900.0
2008-01-14 13:00:00,219.45,222.54,218.92,221.97,155100.0,219.45,222.54,218.92,221.97,155100.0
2008-01-14 13:10:00,222.0,222.22,220.76,221.52,76300.0,222.0,222.22,220.76,221.52,76300.0
2008-01-14 13:20:00,221.51,223.71,221.5,222.41,97100.0,221.51,223.71,221.5,222.41,97100.0
2008-01-14 13:30:00,222.41,224.37,222.21,223.65,136800.0,222.41,224.37,222.21,223.65,136800.0
2008-01-14 13:40:00,223.72,224.7,222.13,224.26,105300.0,223.72,224.7,222.13,224.26,105300.0
2008-01-14 13:50:00,224.16,224.46,223.0,223.6,57300.0,224.16,224.46,223.0,223.6,57300.0
2008-01-14 14:00:00,223.74,223.85,222.15,222.66,51500.0,223.74,223.85,222.15,222.66,51500.0
2008-01-14 14:10:00,222.69,222.95,220.95,222.1,61000.0,222.69,222.95,220.95,222.1,61000.0
2008-01-14 14:20:00,222.4,223.45,222.06,223.02,38100.0,222.4,223.45,222.06,223.02,38100.0
2008-01-14 14:30:00,223.05,228.0,222.92,227.19,199900.0,223.05,228.0,222.92,227.19,199900.0
2008-01-14 14:40:00,227.19,228.28,226.5,228.01,165900.0,227.19,228.28,226.5,228.01,165900.0
2008-01-14 14:50:00,228.04,228.15,225.27,227.0,116000.0,228.04,228.15,225.27,227.0,116000.0
2008-01-14 15:00:00,227.22,229.99,226.98,229.06,142300.0,227.22,229.99,226.98,229.06,142300.0
2008-01-14 15:10:00,229.14,229.31,226.71,227.09,95000.0,229.14,229.31,226.71,227.09,95000.0
2008-01-14 15:20:00,227.47,227.47,225.0,226.9,82600.0,227.47,227.47,225.0,226.9,82600.0
2008-01-14 15:30:00,226.9,227.44,225.77,226.18,56300.0,226.9,227.44,225.77,226.18,56300.0
2008-01-14 15:40:00,226.23,228.0,225.44,225.99,84000.0,226.23,228.0,225.44,225.99,84000.0
2008-01-14 15:50:00,225.87,227.61,223.0,224.21,204900.0,225.87,227.61,223.0,224.21,204900.0
2008-01-15 09:30:00,217.75,220.0,216.03,217.84,258700.0,217.75,220.0,216.03,217.84,258700.0
2008-01-15 09:40:00,217.83,218.99,216.3,217.58,131500.0,217.83,218.99,216.3,217.58,131500.0
2008-01-15 09:50:00,217.58,218.48,215.05,215.85,158000.0,217.58,218.48,215.05,215.85,158000.0
2008-01-15 10:00:00,215.72,216.9,212.92,214.23,241300.0,215.72,216.9,212.92,214.23,241300.0
2008-01-15 10:10:00,214.59,216.56,213.5,213.68,130400.0,214.59,216.56,213.5,213.68,130400.0
2008-01-15 10:20:00,213.87,216.5,213.05,214.84,147900.0,213.87,216.5,213.05,214.84,147900.0
2008-01-15 10:30:00,215.08,215.79,212.6,213.0,113000.0,215.08,215.79,212.6,213.0,113000.0
2008-01-15 10:40:00,213.0,213.18,210.11,210.53,262400.0,213.0,213.18,210.11,210.53,262400.0
2008-01-15 10:50:00,210.82,210.9,208.59,210.5,289800.0,210.82,210.9,208.59,210.5,289800.0
2008-01-15 11:00:00,210.5,211.85,209.5,209.84,157900.0,210.5,211.85,209.5,209.84,157900.0
2008-01-15 11:10:00,209.81,211.22,209.07,209.08,74300.0,209.81,211.22,209.07,209.08,74300.0
2008-01-15 11:20:00,209.18,209.5,207.49,208.85,175300.0,209.18,209.5,207.49,208.85,175300.0
2008-01-15 11:30:00,208.85,208.85,207.15,208.45,100600.0,208.85,208.85,207.15,208.45,100600.0
2008-01-15 11:40:00,208.43,209.46,203.42,203.97,272500.0,208.43,209.46,203.42,203.97,272500.0
2008-01-15 11:50:00,203.73,205.36,203.5,205.03,134300.0,203.73,205.36,203.5,205.03,134300.0
2008-01-15 12:00:00,205.0,206.62,204.5,206.2,108700.0,205.0,206.62,204.5,206.2,108700.0
2008-01-15 12:10:00,206.1,207.07,206.0,206.49,131100.0,206.1,207.07,206.0,206.49,131100.0
2008-01-15 12:20:00,206.6,208.83,206.6,208.36,110500.0,206.6,208.83,206.6,208.36,110500.0
2008-01-15 12:30:00,208.11,208.85,206.51,206.85,127600.0,208.11,208.85,206.51,206.85,127600.0
2008-01-15 12:40:00,206.79,207.69,206.5,207.59,83700.0,206.79,207.69,206.5,207.59,83700.0
2008-01-15 12:50:00,207.59,209.3,207.25,208.4,108800.0,207.59,209.3,207.25,208.4,108800.0
2008-01-15 13:00:00,208.4,210.74,207.86,210.0,130100.0,208.4,210.74,207.86,210.0,130100.0
2008-01-15 13:10:00,209.82,210.27,208.93,209.11,114300.0,209.82,210.27,208.93,209.11,114300.0
2008-01-15 13:20:00,209.29,209.29,207.0,207.37,92300.0,209.29,209.29,207.0,207.37,92300.0
2008-01-15 13:30:00,207.35,207.69,205.22,206.02,73100.0,207.35,207.69,205.22,206.02,73100.0
2008-01-15 13:40:00,206.01,207.0,205.51,207.0,92100.0,206.01,207.0,205.51,207.0,92100.0
2008-01-15 13:50:00,207.0,207.6,205.77,207.02,52000.0,207.0,207.6,205.77,207.02,52000.0
2008-01-15 14:00:00,206.62,207.4,205.76,206.85,89600.0,206.62,207.4,205.76,206.85,89600.0
2008-01-15 14:10:00,206.81,207.55,206.0,206.57,102700.0,206.81,207.55,206.0,206.57,102700.0
2008-01-15 14:20:00,206.45,206.49,205.0,206.25,107600.0,206.45,206.49,205.0,206.25,107600.0
2008-01-15 14:30:00,206.25,206.74,205.46,206.66,85700.0,206.25,206.74,205.46,206.66,85700.0
2008-01-15 14:40:00,206.69,210.02,206.6,207.1,206600.0,206.69,210.02,206.6,207.1,206600.0
2008-01-15 14:50:00,207.12,207.97,205.0,205.79,83100.0,207.12,207.97,205.0,205.79,83100.0
2008-01-15 15:00:00,205.78,206.75,205.1,206.17,75100.0,205.78,206.75,205.1,206.17,75100.0
2008-01-15 15:10:00,206.2,207.64,205.74,205.92,101300.0,206.2,207.64,205.74,205.92,101300.0
2008-01-15 15:20:00,205.93,208.87,205.7,207.66,143100.0,205.93,208.87,205.7,207.66,143100.0
2008-01-15 15:30:00,207.55,209.83,206.75,207.84,139600.0,207.55,209.83,206.75,207.84,139600.0
2008-01-15 15:40:00,207.96,208.12,205.1,206.0,143100.0,207.96,208.12,205.1,206.0,143100.0
2008-01-15 15:50:00,205.78,206.23,204.0,204.65,319400.0,205.78,206.23,204.0,204.65,319400.0
2008-01-16 09:30:00,200.45,200.9,195.3,198.99,587900.0,200.45,200.9,195.3,198.99,587900.0
2008-01-16 09:40:00,199.0,202.66,198.29,202.26,414900.0,199.0,202.66,198.29,202.26,414900.0
2008-01-16 09:50:00,202.27,203.39,194.5,194.51,404600.0,202.27,203.39,194.5,194.51,404600.0
2008-01-16 10:00:00,194.63,196.0,193.04,194.75,404200.0,194.63,196.0,193.04,194.75,404200.0
2008-01-16 10:10:00,194.94,195.27,190.56,193.25,278300.0,194.94,195.27,190.56,193.25,278300.0
2008-01-16 10:20:00,193.44,194.24,190.23,190.26,217600.0,193.44,194.24,190.23,190.26,217600.0
2008-01-16 10:30:00,190.2,191.14,183.95,186.44,649600.0,190.2,191.14,183.95,186.44,649600.0
2008-01-16 10:40:00,186.27,186.27,178.0,178.45,463500.0,186.27,186.27,178.0,178.45,463500.0
2008-01-16 10:50:00,178.59,183.87,177.5,183.4,487200.0,178.59,183.87,177.5,183.4,487200.0
2008-01-16 11:00:00,183.43,185.49,181.25,185.04,313300.0,183.43,185.49,181.25,185.04,313300.0
2008-01-16 11:10:00,184.96,186.5,182.52,186.08,187400.0,184.96,186.5,182.52,186.08,187400.0
2008-01-16 11:20:00,186.1,188.5,185.0,187.93,292000.0,186.1,188.5,185.0,187.93,292000.0
2008-01-16 11:30:00,187.89,188.41,182.6,183.5,240200.0,187.89,188.41,182.6,183.5,240200.0
2008-01-16 11:40:00,183.49,183.9,182.12,183.07,243400.0,183.49,183.9,182.12,183.07,243400.0
2008-01-16 11:50:00,183.15,188.25,183.15,187.38,255700.0,183.15,188.25,183.15,187.38,255700.0
2008-01-16 12:00:00,187.55,189.49,185.81,188.5,234100.0,187.55,189.49,185.81,188.5,234100.0
2008-01-16 12:10:00,188.5,188.6,184.0,184.36,226600.0,188.5,188.6,184.0,184.36,226600.0
2008-01-16 12:20:00,184.43,187.83,183.71,187.7,132500.0,184.43,187.83,183.71,187.7,132500.0
2008-01-16 12:30:00,187.69,188.6,185.66,187.23,158300.0,187.69,188.6,185.66,187.23,158300.0
2008-01-16 12:40:00,187.26,192.24,187.24,189.7,272200.0,187.26,192.24,187.24,189.7,272200.0
2008-01-16 12:50:00,189.71,189.94,184.0,187.65,191900.0,189.71,189.94,184.0,187.65,191900.0
2008-01-16 13:00:00,187.57,188.0,186.55,186.93,61700.0,187.57,188.0,186.55,186.93,61700.0
2008-01-16 13:10:00,186.93,186.96,184.0,185.46,115300.0,186.93,186.96,184.0,185.46,115300.0
2008-01-16 13:20:00,185.52,185.97,183.2,184.72,74200.0,185.52,185.97,183.2,184.72,74200.0
2008-01-16 13:30:00,184.44,187.48,183.73,186.58,129000.0,184.44,187.48,183.73,186.58,129000.0
2008-01-16 13:40:00,186.79,187.5,184.0,185.47,110100.0,186.79,187.5,184.0,185.47,110100.0
2008-01-16 13:50:00,185.6,187.5,185.15,186.58,71800.0,185.6,187.5,185.15,186.58,71800.0
2008-01-16 14:00:00,187.13,188.73,185.44,188.43,134800.0,187.13,188.73,185.44,188.43,134800.0
2008-01-16 14:10:00,188.45,191.78,188.45,189.66,284900.0,188.45,191.78,188.45,189.66,284900.0
2008-01-16 14:20:00,189.5,194.5,188.52,194.48,228900.0,189.5,194.5,188.52,194.48,228900.0
2008-01-16 14:30:00,194.48,195.6,193.09,194.58,362000.0,194.48,195.6,193.09,194.58,362000.0
2008-01-16 14:40:00,194.61,194.88,191.2,191.51,196800.0,194.61,194.88,191.2,191.51,196800.0
2008-01-16 14:50:00,191.7,191.74,188.0,188.89,204200.0,191.7,191.74,188.0,188.89,204200.0
2008-01-16 15:00:00,188.94,191.47,188.4,191.17,131700.0,188.94,191.47,188.4,191.17,131700.0
2008-01-16 15:10:00,191.12,194.12,189.5,193.94,176700.0,191.12,194.12,189.5,193.94,176700.0
2008-01-16 15:20:00,193.9,193.9,189.26,191.38,172400.0,193.9,193.9,189.26,191.38,172400.0
2008-01-16 15:30:00,191.38,191.45,185.03,185.61,201900.0,191.38,191.45,185.03,185.61,201900.0
2008-01-16 15:40:00,185.87,187.11,183.59,183.99,251900.0,185.87,187.11,183.59,183.99,251900.0
2008-01-16 15:50:00,183.96,184.6,180.59,181.59,340300.0,183.96,184.6,180.59,181.59,340300.0
2008-01-17 09:30:00,182.93,183.3,176.12,178.42,419500.0,182.93,183.3,176.12,178.42,419500.0
2008-01-17 09:40:00,178.41,184.8,178.16,183.05,348100.0,178.41,184.8,178.16,183.05,348100.0
2008-01-17 09:50:00,183.04,185.53,182.24,184.32,204200.0,183.04,185.53,182.24,184.32,204200.0
2008-01-17 10:00:00,184.67,184.67,178.5,179.91,324500.0,184.67,184.67,178.5,179.91,324500.0
2008-01-17 10:10:00,179.82,179.86,172.62,173.16,342400.0,179.82,179.86,172.62,173.16,342400.0
2008-01-17 10:20:00,173.37,178.0,172.68,176.99,290400.0,173.37,178.0,172.68,176.99,290400.0
2008-01-17 10:30:00,176.75,176.75,172.0,174.63,271200.0,176.75,176.75,172.0,174.63,271200.0
2008-01-17 10:40:00,174.86,179.95,173.57,179.4,263500.0,174.86,179.95,173.57,179.4,263500.0
2008-01-17 10:50:00,179.41,181.18,176.53,179.15,213800.0,179.41,181.18,176.53,179.15,213800.0
2008-01-17 11:00:00,179.15,182.38,178.66,181.45,206100.0,179.15,182.38,178.66,181.45,206100.0
2008-01-17 11:10:00,181.47,182.83,178.57,179.76,187400.0,181.47,182.83,178.57,179.76,187400.0
2008-01-17 11:20:00,179.75,180.46,177.54,179.95,102100.0,179.75,180.46,177.54,179.95,102100.0
2008-01-17 11:30:00,179.92,183.5,179.3,180.25,230800.0,179.92,183.5,179.3,180.25,230800.0
2008-01-17 11:40:00,180.2,181.0,178.51,180.67,174600.0,180.2,181.0,178.51,180.67,174600.0
2008-01-17 11:50:00,180.8,182.0,178.33,178.82,127100.0,180.8,182.0,178.33,178.82,127100.0
2008-01-17 12:00:00,179.13,179.47,175.38,176.48,138000.0,179.13,179.47,175.38,176.48,138000.0
2008-01-17 12:10:00,176.5,179.0,175.45,178.2,134000.0,176.5,179.0,175.45,178.2,134000.0
2008-01-17 12:20:00,178.2,178.39,176.25,178.0,90100.0,178.2,178.39,176.25,178.0,90100.0
2008-01-17 12:30:00,178.27,179.75,178.0,178.37,112000.0,178.27,179.75,178.0,178.37,112000.0
2008-01-17 12:40:00,178.5,178.73,176.78,177.69,93200.0,178.5,178.73,176.78,177.69,93200.0
2008-01-17 12:50:00,177.83,179.75,177.02,177.29,72400.0,177.83,179.75,177.02,177.29,72400.0
2008-01-17 13:00:00,177.5,177.99,175.67,176.73,117900.0,177.5,177.99,175.67,176.73,117900.0
2008-01-17 13:10:00,176.66,178.46,175.53,177.7,131500.0,176.66,178.46,175.53,177.7,131500.0
2008-01-17 13:20:00,177.69,177.69,176.25,177.19,65300.0,177.69,177.69,176.25,177.19,65300.0
2008-01-17 13:30:00,177.07,179.4,177.07,179.22,88200.0,177.07,179.4,177.07,179.22,88200.0
2008-01-17 13:40:00,179.38,181.5,178.0,179.13,154200.0,179.38,181.5,178.0,179.13,154200.0
2008-01-17 13:50:00,179.09,179.34,177.44,177.72,65800.0,179.09,179.34,177.44,177.72,65800.0
2008-01-17 14:00:00,177.72,178.75,176.61,177.19,53500.0,177.72,178.75,176.61,177.19,53500.0
2008-01-17 14:10:00,177.3,177.34,174.6,175.97,140400.0,177.3,177.34,174.6,175.97,140400.0
2008-01-17 14:20:00,175.99,176.91,173.9,174.05,92500.0,175.99,176.91,173.9,174.05,92500.0
2008-01-17 14:30:00,174.07,175.59,174.03,175.12,74500.0,174.07,175.59,174.03,175.12,74500.0
2008-01-17 14:40:00,175.11,177.62,173.53,176.8,148300.0,175.11,177.62,173.53,176.8,148300.0
2008-01-17 14:50:00,176.66,177.49,174.5,175.0,136300.0,176.66,177.49,174.5,175.0,136300.0
2008-01-17 15:00:00,175.0,176.84,173.11,175.0,166800.0,175.0,176.84,173.11,175.0,166800.0
2008-01-17 15:10:00,175.21,175.45,173.25,174.14,97400.0,175.21,175.45,173.25,174.14,97400.0
2008-01-17 15:20:00,174.17,174.36,170.68,170.87,210400.0,174.17,174.36,170.68,170.87,210400.0
2008-01-17 15:30:00,170.87,173.54,170.4,172.31,208100.0,170.87,173.54,170.4,172.31,208100.0
2008-01-17 15:40:00,172.03,172.67,168.64,168.98,243700.0,172.03,172.67,168.64,168.98,243700.0
2008-01-17 15:50:00,168.71,169.69,166.59,167.02,356500.0,168.71,169.69,166.59,167.02,356500.0
2008-01-18 09:30:00,172.92,173.99,169.66,170.3,487400.0,172.92,173.99,169.66,170.3,487400.0
2008-01-18 09:40:00,170.42,171.85,168.07,171.83,383600.0,170.42,171.85,168.07,171.83,383600.0
2008-01-18 09:50:00,171.84,172.75,168.6,169.44,218100.0,171.84,172.75,168.6,169.44,218100.0
2008-01-18 10:00:00,169.5,170.89,166.79,170.76,248400.0,169.5,170.89,166.79,170.76,248400.0
2008-01-18 10:10:00,170.78,174.66,170.76,172.65,313100.0,170.78,174.66,170.76,172.65,313100.0
2008-01-18 10:20:00,172.65,174.9,172.04,174.75,180600.0,172.65,174.9,172.04,174.75,180600.0
2008-01-18 10:30:00,174.77,177.35,174.0,177.31,341300.0,174.77,177.35,174.0,177.31,341300.0
2008-01-18 10:40:00,177.31,179.89,177.0,178.17,455000.0,177.31,179.89,177.0,178.17,455000.0
2008-01-18 10:50:00,178.19,180.92,175.2,176.88,340700.0,178.19,180.92,175.2,176.88,340700.0
2008-01-18 11:00:00,176.99,177.65,173.75,174.4,172600.0,176.99,177.65,173.75,174.4,172600.0
2008-01-18 11:10:00,174.4,175.5,169.72,172.75,323400.0,174.4,175.5,169.72,172.75,323400.0
2008-01-18 11:20:00,172.72,173.75,170.0,172.97,240800.0,172.72,173.75,170.0,172.97,240800.0
2008-01-18 11:30:00,173.29,175.0,172.27,172.5,158100.0,173.29,175.0,172.27,172.5,158100.0
2008-01-18 11:40:00,172.5,172.54,169.53,170.3,216500.0,172.5,172.54,169.53,170.3,216500.0
2008-01-18 11:50:00,170.42,171.55,169.01,170.25,211300.0,170.42,171.55,169.01,170.25,211300.0
2008-01-18 12:00:00,170.25,172.39,169.88,172.06,200400.0,170.25,172.39,169.88,172.06,200400.0
2008-01-18 12:10:00,172.24,173.94,172.07,172.76,133300.0,172.24,173.94,172.07,172.76,133300.0
2008-01-18 12:20:00,172.78,174.84,172.5,173.66,163600.0,172.78,174.84,172.5,173.66,163600.0
2008-01-18 12:30:00,173.65,174.99,170.0,171.27,244400.0,173.65,174.99,170.0,171.27,244400.0
2008-01-18 12:40:00,171.05,173.7,170.94,173.18,108400.0,171.05,173.7,170.94,173.18,108400.0
2008-01-18 12:50:00,173.17,173.84,172.15,173.0,83600.0,173.17,173.84,172.15,173.0,83600.0
2008-01-18 13:00:00,172.96,176.92,172.38,176.59,184000.0,172.96,176.92,172.38,176.59,184000.0
2008-01-18 13:10:00,176.69,176.73,172.53,173.11,157300.0,176.69,176.73,172.53,173.11,157300.0
2008-01-18 13:20:00,173.04,174.83,172.5,173.78,92600.0,173.04,174.83,172.5,173.78,92600.0
2008-01-18 13:30:00,173.75,175.7,173.35,173.35,80900.0,173.75,175.7,173.35,173.35,80900.0
2008-01-18 13:40:00,173.43,175.05,172.75,174.52,112400.0,173.43,175.05,172.75,174.52,112400.0
2008-01-18 13:50:00,174.59,174.66,173.65,174.17,60700.0,174.59,174.66,173.65,174.17,60700.0
2008-01-18 14:00:00,174.04,174.51,172.06,173.0,161400.0,174.04,174.51,172.06,173.0,161400.0
2008-01-18 14:10:00,173.01,173.34,171.93,172.47,157900.0,173.01,173.34,171.93,172.47,157900.0
2008-01-18 14:20:00,172.25,172.48,170.25,170.43,184400.0,172.25,172.48,170.25,170.43,184400.0
2008-01-18 14:30:00,170.49,170.55,169.51,170.03,224000.0,170.49,170.55,169.51,170.03,224000.0
2008-01-18 14:40:00,170.05,170.48,169.25,169.89,195400.0,170.05,170.48,169.25,169.89,195400.0
2008-01-18 14:50:00,169.82,171.0,169.52,170.17,175200.0,169.82,171.0,169.52,170.17,175200.0
2008-01-18 15:00:00,170.23,171.44,168.51,171.24,356000.0,170.23,171.44,168.51,171.24,356000.0
2008-01-18 15:10:00,171.23,172.2,170.44,170.96,171900.0,171.23,172.2,170.44,170.96,171900.0
2008-01-18 15:20:00,170.95,171.41,169.0,170.78,165600.0,170.95,171.41,169.0,170.78,165600.0
2008-01-18 15:30:00,170.77,171.73,170.23,171.21,132500.0,170.77,171.73,170.23,171.21,132500.0
2008-01-18 15:40:00,171.42,174.76,170.21,174.25,234300.0,171.42,174.76,170.21,174.25,234300.0
2008-01-18 15:50:00,174.25,176.37,172.76,175.5,250900.0,174.25,176.37,172.76,175.5,250900.0
2008-01-22 09:30:00,156.81,158.5,150.53,156.0,543900.0,156.81,158.5,150.53,156.0,543900.0
2008-01-22 09:40:00,156.0,165.98,153.73,165.98,305200.0,156.0,165.98,153.73,165.98,305200.0
2008-01-22 09:50:00,165.34,169.23,160.57,162.27,286200.0,165.34,169.23,160.57,162.27,286200.0
2008-01-22 10:00:00,162.08,166.79,161.25,166.31,218700.0,162.08,166.79,161.25,166.31,218700.0
2008-01-22 10:10:00,166.45,168.58,162.5,166.58,233800.0,166.45,168.58,162.5,166.58,233800.0
2008-01-22 10:20:00,166.49,173.14,164.45,169.14,326200.0,166.49,173.14,164.45,169.14,326200.0
2008-01-22 10:30:00,169.47,169.75,166.21,168.16,147600.0,169.47,169.75,166.21,168.16,147600.0
2008-01-22 10:40:00,168.2,171.85,167.49,169.17,168600.0,168.2,171.85,167.49,169.17,168600.0
2008-01-22 10:50:00,169.02,174.26,168.29,173.6,253700.0,169.02,174.26,168.29,173.6,253700.0
2008-01-22 11:00:00,173.6,177.23,172.75,176.55,269400.0,173.6,177.23,172.75,176.55,269400.0
2008-01-22 11:10:00,176.75,177.24,171.48,172.17,248500.0,176.75,177.24,171.48,172.17,248500.0
2008-01-22 11:20:00,172.01,175.55,170.08,170.94,157400.0,172.01,175.55,170.08,170.94,157400.0
2008-01-22 11:30:00,170.76,171.42,167.47,169.61,142900.0,170.76,171.42,167.47,169.61,142900.0
2008-01-22 11:40:00,169.28,172.0,169.01,170.94,69000.0,169.28,172.0,169.01,170.94,69000.0
2008-01-22 11:50:00,170.9,172.47,168.8,169.03,96500.0,170.9,172.47,168.8,169.03,96500.0
2008-01-22 12:00:00,169.01,172.38,168.75,171.95,99500.0,169.01,172.38,168.75,171.95,99500.0
2008-01-22 12:10:00,171.8,172.88,169.58,170.49,87600.0,171.8,172.88,169.58,170.49,87600.0
2008-01-22 12:20:00,170.2,170.82,169.5,170.01,65400.0,170.2,170.82,169.5,170.01,65400.0
2008-01-22 12:30:00,170.03,170.25,169.33,169.68,85300.0,170.03,170.25,169.33,169.68,85300.0
2008-01-22 12:40:00,170.0,171.74,169.08,170.57,77600.0,170.0,171.74,169.08,170.57,77600.0
2008-01-22 12:50:00,170.59,173.0,170.59,172.95,125800.0,170.59,173.0,170.59,172.95,125800.0
2008-01-22 13:00:00,173.17,174.34,171.54,173.0,100800.0,173.17,174.34,171.54,173.0,100800.0
2008-01-22 13:10:00,173.5,174.86,172.28,173.33,133800.0,173.5,174.86,172.28,173.33,133800.0
2008-01-22 13:20:00,173.06,175.38,172.77,174.98,133500.0,173.06,175.38,172.77,174.98,133500.0
2008-01-22 13:30:00,174.87,174.98,172.77,174.4,94100.0,174.87,174.98,172.77,174.4,94100.0
2008-01-22 13:40:00,174.34,175.49,171.0,172.7,141800.0,174.34,175.49,171.0,172.7,141800.0
2008-01-22 13:50:00,172.53,173.35,170.61,173.35,91300.0,172.53,173.35,170.61,173.35,91300.0
2008-01-22 14:00:00,173.09,173.4,170.05,171.09,78400.0,173.09,173.4,170.05,171.09,78400.0
2008-01-22 14:10:00,171.09,173.75,170.92,173.49,105800.0,171.09,173.75,170.92,173.49,105800.0
2008-01-22 14:20:00,173.76,173.89,171.34,171.83,123600.0,173.76,173.89,171.34,171.83,123600.0
2008-01-22 14:30:00,171.43,171.99,170.05,171.43,139600.0,171.43,171.99,170.05,171.43,139600.0
2008-01-22 14:40:00,171.68,172.9,170.3,171.93,105600.0,171.68,172.9,170.3,171.93,105600.0
2008-01-22 14:50:00,171.93,174.0,171.47,173.0,75000.0,171.93,174.0,171.47,173.0,75000.0
2008-01-22 15:00:00,173.05,179.42,172.42,177.9,248300.0,173.05,179.42,172.42,177.9,248300.0
2008-01-22 15:10:00,177.82,179.74,176.09,177.11,270000.0,177.82,179.74,176.09,177.11,270000.0
2008-01-22 15:20:00,177.32,178.35,175.2,176.64,131200.0,177.32,178.35,175.2,176.64,131200.0
2008-01-22 15:30:00,176.52,184.96,176.52,183.16,378800.0,176.52,184.96,176.52,183.16,378800.0
2008-01-22 15:40:00,183.03,183.7,179.25,182.5,225200.0,183.03,183.7,179.25,182.5,225200.0
2008-01-22 15:50:00,182.39,182.96,179.79,182.77,264700.0,182.39,182.96,179.79,182.77,264700.0
2008-01-23 09:30:00,175.22,177.45,171.06,175.81,436200.0,175.22,177.45,171.06,175.81,436200.0
2008-01-23 09:40:00,175.82,176.07,171.53,172.87,264500.0,175.82,176.07,171.53,172.87,264500.0
2008-01-23 09:50:00,172.66,176.51,171.26,174.87,301200.0,172.66,176.51,171.26,174.87,301200.0
2008-01-23 10:00:00,174.86,176.31,172.39,173.99,239600.0,174.86,176.31,172.39,173.99,239600.0
2008-01-23 10:10:00,174.05,178.99,173.5,178.79,287600.0,174.05,178.99,173.5,178.79,287600.0
2008-01-23 10:20:00,178.79,179.14,175.64,176.46,231100.0,178.79,179.14,175.64,176.46,231100.0
2008-01-23 10:30:00,176.09,176.78,173.25,174.97,187700.0,176.09,176.78,173.25,174.97,187700.0
2008-01-23 10:40:00,174.92,175.08,173.01,174.0,158600.0,174.92,175.08,173.01,174.0,158600.0
2008-01-23 10:50:00,174.0,174.0,172.46,172.53,176900.0,174.0,174.0,172.46,172.53,176900.0
2008-01-23 11:00:00,172.76,173.05,160.25,161.2,684600.0,172.76,173.05,160.25,161.2,684600.0
2008-01-23 11:10:00,161.2,164.35,160.2,161.52,441100.0,161.2,164.35,160.2,161.52,441100.0
2008-01-23 11:20:00,161.29,163.68,160.0,160.0,264000.0,161.29,163.68,160.0,160.0,264000.0
2008-01-23 11:30:00,160.01,160.36,154.25,158.63,536300.0,160.01,160.36,154.25,158.63,536300.0
2008-01-23 11:40:00,158.97,159.43,157.01,158.72,219400.0,158.97,159.43,157.01,158.72,219400.0
2008-01-23 11:50:00,158.73,161.5,158.17,158.84,251100.0,158.73,161.5,158.17,158.84,251100.0
2008-01-23 12:00:00,158.79,160.47,156.0,156.26,258000.0,158.79,160.47,156.0,156.26,258000.0
2008-01-23 12:10:00,156.36,158.5,154.0,157.73,295200.0,156.36,158.5,154.0,157.73,295200.0
2008-01-23 12:20:00,157.72,159.05,155.25,155.25,217200.0,157.72,159.05,155.25,155.25,217200.0
2008-01-23 12:30:00,155.27,155.72,151.16,151.28,282300.0,155.27,155.72,151.16,151.28,282300.0
2008-01-23 12:40:00,151.72,152.42,148.32,151.13,436200.0,151.72,152.42,148.32,151.13,436200.0
2008-01-23 12:50:00,151.31,154.0,150.04,150.99,237200.0,151.31,154.0,150.04,150.99,237200.0
2008-01-23 13:00:00,151.0,153.0,147.27,147.27,196600.0,151.0,153.0,147.27,147.27,196600.0
2008-01-23 13:10:00,147.57,148.49,143.31,147.43,511300.0,147.57,148.49,143.31,147.43,511300.0
2008-01-23 13:20:00,147.54,151.71,146.51,148.4,314900.0,147.54,151.71,146.51,148.4,314900.0
2008-01-23 13:30:00,148.41,153.25,147.9,151.6,371800.0,148.41,153.25,147.9,151.6,371800.0
2008-01-23 13:40:00,151.6,153.4,149.09,153.18,293600.0,151.6,153.4,149.09,153.18,293600.0
2008-01-23 13:50:00,152.47,154.68,152.12,154.68,330100.0,152.47,154.68,152.12,154.68,330100.0
2008-01-23 14:00:00,154.76,158.58,153.04,157.0,470700.0,154.76,158.58,153.04,157.0,470700.0
2008-01-23 14:10:00,156.76,160.73,156.57,156.96,387800.0,156.76,160.73,156.57,156.96,387800.0
2008-01-23 14:20:00,156.97,164.22,156.74,162.84,464100.0,156.97,164.22,156.74,162.84,464100.0
2008-01-23 14:30:00,162.85,162.99,157.64,162.0,309400.0,162.85,162.99,157.64,162.0,309400.0
2008-01-23 14:40:00,162.0,163.0,154.5,156.51,361800.0,162.0,163.0,154.5,156.51,361800.0
2008-01-23 14:50:00,156.47,158.91,153.01,158.5,329600.0,156.47,158.91,153.01,158.5,329600.0
2008-01-23 15:00:00,158.5,164.23,157.5,164.06,357900.0,158.5,164.23,157.5,164.06,357900.0
2008-01-23 15:10:00,164.03,166.48,161.73,163.6,420100.0,164.03,166.48,161.73,163.6,420100.0
2008-01-23 15:20:00,163.44,166.5,162.6,166.16,274300.0,163.44,166.5,162.6,166.16,274300.0
2008-01-23 15:30:00,166.16,170.1,164.0,168.73,389800.0,166.16,170.1,164.0,168.73,389800.0
2008-01-23 15:40:00,168.74,169.46,164.36,169.0,324800.0,168.74,169.46,164.36,169.0,324800.0
2008-01-23 15:50:00,169.04,169.74,159.02,164.28,441600.0,169.04,169.74,159.02,164.28,441600.0
2008-01-24 09:30:00,159.39,161.95,155.02,161.94,475800.0,159.39,161.95,155.02,161.94,475800.0
2008-01-24 09:40:00,161.81,170.95,160.51,167.81,629000.0,161.81,170.95,160.51,167.81,629000.0
2008-01-24 09:50:00,167.82,170.35,164.0,164.0,321300.0,167.82,170.35,164.0,164.0,321300.0
2008-01-24 10:00:00,164.0,168.99,163.0,167.4,292600.0,164.0,168.99,163.0,167.4,292600.0
2008-01-24 10:10:00,167.47,168.36,161.06,162.4,289700.0,167.47,168.36,161.06,162.4,289700.0
2008-01-24 10:20:00,162.29,162.8,158.01,162.5,437900.0,162.29,162.8,158.01,162.5,437900.0
2008-01-24 10:30:00,162.09,162.49,157.1,159.83,327800.0,162.09,162.49,157.1,159.83,327800.0
2008-01-24 10:40:00,159.71,159.83,153.56,153.85,422400.0,159.71,159.83,153.56,153.85,422400.0
2008-01-24 10:50:00,154.08,156.76,152.3,152.71,303200.0,154.08,156.76,152.3,152.71,303200.0
2008-01-24 11:00:00,152.79,153.52,148.6,153.31,449900.0,152.79,153.52,148.6,153.31,449900.0
2008-01-24 11:10:00,153.05,158.33,152.76,157.2,357800.0,153.05,158.33,152.76,157.2,357800.0
2008-01-24 11:20:00,157.04,159.22,156.1,158.23,292900.0,157.04,159.22,156.1,158.23,292900.0
2008-01-24 11:30:00,158.4,158.44,155.0,155.83,233100.0,158.4,158.44,155.0,155.83,233100.0
2008-01-24 11:40:00,155.86,160.0,155.47,158.3,217600.0,155.86,160.0,155.47,158.3,217600.0
2008-01-24 11:50:00,158.31,159.1,155.47,156.37,106100.0,158.31,159.1,155.47,156.37,106100.0
2008-01-24 12:00:00,156.2,157.49,155.2,156.62,106600.0,156.2,157.49,155.2,156.62,106600.0
2008-01-24 12:10:00,156.59,157.79,156.12,157.6,54400.0,156.59,157.79,156.12,157.6,54400.0
2008-01-24 12:20:00,157.5,158.0,156.43,156.75,93900.0,157.5,158.0,156.43,156.75,93900.0
2008-01-24 12:30:00,156.97,157.4,154.0,155.44,146700.0,156.97,157.4,154.0,155.44,146700.0
2008-01-24 12:40:00,155.33,157.25,155.22,156.85,102500.0,155.33,157.25,155.22,156.85,102500.0
2008-01-24 12:50:00,156.83,158.0,156.69,157.78,151600.0,156.83,158.0,156.69,157.78,151600.0
2008-01-24 13:00:00,157.85,158.0,155.8,156.24,116800.0,157.85,158.0,155.8,156.24,116800.0
2008-01-24 13:10:00,156.26,156.7,155.5,156.0,74300.0,156.26,156.7,155.5,156.0,74300.0
2008-01-24 13:20:00,156.07,156.7,155.75,156.48,43100.0,156.07,156.7,155.75,156.48,43100.0
2008-01-24 13:30:00,156.24,157.79,156.15,156.83,99400.0,156.24,157.79,156.15,156.83,99400.0
2008-01-24 13:40:00,157.0,157.8,156.23,156.7,172800.0,157.0,157.8,156.23,156.7,172800.0
2008-01-24 13:50:00,156.99,159.0,156.56,158.69,167600.0,156.99,159.0,156.56,158.69,167600.0
2008-01-24 14:00:00,158.77,163.55,157.28,163.28,243400.0,158.77,163.55,157.28,163.28,243400.0
2008-01-24 14:10:00,163.64,164.98,161.25,163.32,345500.0,163.64,164.98,161.25,163.32,345500.0
2008-01-24 14:20:00,163.04,169.8,162.37,169.8,495800.0,163.04,169.8,162.37,169.8,495800.0
2008-01-24 14:30:00,169.74,174.3,169.13,174.15,665200.0,169.74,174.3,169.13,174.15,665200.0
2008-01-24 14:40:00,174.14,174.45,169.23,169.26,333200.0,174.14,174.45,169.23,169.26,333200.0
2008-01-24 14:50:00,169.23,171.0,166.43,168.94,384100.0,169.23,171.0,166.43,168.94,384100.0
2008-01-24 15:00:00,168.67,171.42,167.9,170.0,250300.0,168.67,171.42,167.9,170.0,250300.0
2008-01-24 15:10:00,170.0,171.63,168.12,169.51,236300.0,170.0,171.63,168.12,169.51,236300.0
2008-01-24 15:20:00,169.61,173.2,169.38,171.87,266000.0,169.61,173.2,169.38,171.87,266000.0
2008-01-24 15:30:00,171.8,174.14,171.21,172.51,235800.0,171.8,174.14,171.21,172.51,235800.0
2008-01-24 15:40:00,172.52,174.3,170.1,171.69,264700.0,172.52,174.3,170.1,171.69,264700.0
2008-01-24 15:50:00,171.45,172.27,169.98,170.07,266600.0,171.45,172.27,169.98,170.07,266600.0
2008-01-25 09:30:00,179.71,183.97,177.38,179.49,715800.0,179.71,183.97,177.38,179.49,715800.0
2008-01-25 09:40:00,179.37,179.68,177.37,178.5,318900.0,179.37,179.68,177.37,178.5,318900.0
2008-01-25 09:50:00,178.5,178.86,175.53,177.91,257900.0,178.5,178.86,175.53,177.91,257900.0
2008-01-25 10:00:00,178.1,179.64,176.62,178.09,217300.0,178.1,179.64,176.62,178.09,217300.0
2008-01-25 10:10:00,178.07,181.97,176.77,181.92,239400.0,178.07,181.97,176.77,181.92,239400.0
2008-01-25 10:20:00,181.8,182.25,178.1,180.1,322700.0,181.8,182.25,178.1,180.1,322700.0
2008-01-25 10:30:00,180.08,180.5,175.75,176.62,297600.0,180.08,180.5,175.75,176.62,297600.0
2008-01-25 10:40:00,176.78,177.06,173.25,176.0,308700.0,176.78,177.06,173.25,176.0,308700.0
2008-01-25 10:50:00,175.73,175.83,171.84,172.12,218500.0,175.73,175.83,171.84,172.12,218500.0
2008-01-25 11:00:00,172.12,173.89,171.01,173.37,217300.0,172.12,173.89,171.01,173.37,217300.0
2008-01-25 11:10:00,173.34,175.58,172.2,175.42,167100.0,173.34,175.58,172.2,175.42,167100.0
2008-01-25 11:20:00,175.5,176.41,172.0,172.91,154200.0,175.5,176.41,172.0,172.91,154200.0
2008-01-25 11:30:00,173.14,176.88,173.07,175.0,124400.0,173.14,176.88,173.07,175.0,124400.0
2008-01-25 11:40:00,174.84,177.82,174.84,176.88,159200.0,174.84,177.82,174.84,176.88,159200.0
2008-01-25 11:50:00,176.81,177.6,175.8,177.49,101300.0,176.81,177.6,175.8,177.49,101300.0
2008-01-25 12:00:00,177.44,178.24,175.75,175.75,143300.0,177.44,178.24,175.75,175.75,143300.0
2008-01-25 12:10:00,175.7,176.95,175.3,176.67,89400.0,175.7,176.95,175.3,176.67,89400.0
2008-01-25 12:20:00,176.59,177.5,176.31,176.35,55700.0,176.59,177.5,176.31,176.35,55700.0
2008-01-25 12:30:00,176.31,176.7,174.5,174.62,103500.0,176.31,176.7,174.5,174.62,103500.0
2008-01-25 12:40:00,175.0,175.42,173.52,173.75,101100.0,175.0,175.42,173.52,173.75,101100.0
2008-01-25 12:50:00,173.8,174.68,172.0,173.27,172600.0,173.8,174.68,172.0,173.27,172600.0
2008-01-25 13:00:00,173.4,174.5,172.24,173.84,116000.0,173.4,174.5,172.24,173.84,116000.0
2008-01-25 13:10:00,173.79,175.35,173.61,174.38,89300.0,173.79,175.35,173.61,174.38,89300.0
2008-01-25 13:20:00,174.44,174.6,172.45,172.65,113400.0,174.44,174.6,172.45,172.65,113400.0
2008-01-25 13:30:00,172.55,173.74,171.64,173.74,200100.0,172.55,173.74,171.64,173.74,200100.0
2008-01-25 13:40:00,173.59,173.59,170.46,170.92,194600.0,173.59,173.59,170.46,170.92,194600.0
2008-01-25 13:50:00,171.0,172.9,170.26,172.0,227000.0,171.0,172.9,170.26,172.0,227000.0
2008-01-25 14:00:00,172.0,172.8,170.52,171.43,110200.0,172.0,172.8,170.52,171.43,110200.0
2008-01-25 14:10:00,171.17,174.4,171.05,172.62,166700.0,171.17,174.4,171.05,172.62,166700.0
2008-01-25 14:20:00,172.51,173.62,172.2,173.29,129500.0,172.51,173.62,172.2,173.29,129500.0
2008-01-25 14:30:00,173.29,174.07,172.6,173.14,109400.0,173.29,174.07,172.6,173.14,109400.0
2008-01-25 14:40:00,173.15,173.3,171.0,171.26,139900.0,173.15,173.3,171.0,171.26,139900.0
2008-01-25 14:50:00,171.23,172.72,169.5,171.71,209600.0,171.23,172.72,169.5,171.71,209600.0
2008-01-25 15:00:00,171.58,172.62,170.52,171.25,113300.0,171.58,172.62,170.52,171.25,113300.0
2008-01-25 15:10:00,171.48,173.49,169.01,172.69,193500.0,171.48,173.49,169.01,172.69,193500.0
2008-01-25 15:20:00,172.98,173.46,170.67,171.24,154900.0,172.98,173.46,170.67,171.24,154900.0
2008-01-25 15:30:00,171.3,173.0,170.26,172.03,116200.0,171.3,173.0,170.26,172.03,116200.0
2008-01-25 15:40:00,171.83,172.77,171.07,171.26,136700.0,171.83,172.77,171.07,171.26,136700.0
2008-01-25 15:50:00,171.37,171.99,170.17,171.87,183000.0,171.37,171.99,170.17,171.87,183000.0
2008-01-28 09:30:00,169.48,171.85,164.36,166.36,280400.0,169.48,171.85,164.36,166.36,280400.0
2008-01-28 09:40:00,166.3,174.74,164.57,173.34,316700.0,166.3,174.74,164.57,173.34,316700.0
2008-01-28 09:50:00,173.64,174.0,170.05,173.64,204900.0,173.64,174.0,170.05,173.64,204900.0
2008-01-28 10:00:00,173.52,173.64,169.0,169.0,224000.0,173.52,173.64,169.0,169.0,224000.0
2008-01-28 10:10:00,169.0,170.65,167.65,169.75,226400.0,169.0,170.65,167.65,169.75,226400.0
2008-01-28 10:20:00,169.79,177.77,169.79,177.77,375300.0,169.79,177.77,169.79,177.77,375300.0
2008-01-28 10:30:00,177.48,177.85,174.75,175.5,221000.0,177.48,177.85,174.75,175.5,221000.0
2008-01-28 10:40:00,175.79,179.0,175.64,178.93,225300.0,175.79,179.0,175.64,178.93,225300.0
2008-01-28 10:50:00,178.93,179.38,177.54,178.18,196300.0,178.93,179.38,177.54,178.18,196300.0
2008-01-28 11:00:00,178.02,180.43,177.5,178.28,177200.0,178.02,180.43,177.5,178.28,177200.0
2008-01-28 11:10:00,178.38,180.2,176.32,177.17,169100.0,178.38,180.2,176.32,177.17,169100.0
2008-01-28 11:20:00,177.11,178.95,176.82,178.28,101100.0,177.11,178.95,176.82,178.28,101100.0
2008-01-28 11:30:00,178.05,179.72,177.27,178.88,116600.0,178.05,179.72,177.27,178.88,116600.0
2008-01-28 11:40:00,178.99,179.24,177.62,178.5,87600.0,178.99,179.24,177.62,178.5,87600.0
2008-01-28 11:50:00,178.56,178.72,177.25,177.55,66400.0,178.56,178.72,177.25,177.55,66400.0
2008-01-28 12:00:00,177.74,178.72,176.0,177.15,96000.0,177.74,178.72,176.0,177.15,96000.0
2008-01-28 12:10:00,177.13,177.36,176.3,176.59,53000.0,177.13,177.36,176.3,176.59,53000.0
2008-01-28 12:20:00,176.6,177.5,176.11,176.77,60100.0,176.6,177.5,176.11,176.77,60100.0
2008-01-28 12:30:00,176.51,177.95,176.17,176.96,46300.0,176.51,177.95,176.17,176.96,46300.0
2008-01-28 12:40:00,176.99,178.7,176.59,178.36,64400.0,176.99,178.7,176.59,178.36,64400.0
2008-01-28 12:50:00,178.16,178.55,176.9,177.34,68900.0,178.16,178.55,176.9,177.34,68900.0
2008-01-28 13:00:00,177.23,179.7,176.96,178.5,127000.0,177.23,179.7,176.96,178.5,127000.0
2008-01-28 13:10:00,178.55,178.73,176.25,176.78,172700.0,178.55,178.73,176.25,176.78,172700.0
2008-01-28 13:20:00,176.89,177.37,175.02,175.6,198000.0,176.89,177.37,175.02,175.6,198000.0
2008-01-28 13:30:00,175.58,176.66,175.44,175.94,89200.0,175.58,176.66,175.44,175.94,89200.0
2008-01-28 13:40:00,176.01,176.01,174.3,175.08,172700.0,176.01,176.01,174.3,175.08,172700.0
2008-01-28 13:50:00,174.98,176.5,174.58,174.8,151800.0,174.98,176.5,174.58,174.8,151800.0
2008-01-28 14:00:00,174.8,175.86,174.19,175.33,88600.0,174.8,175.86,174.19,175.33,88600.0
2008-01-28 14:10:00,175.5,176.39,174.0,174.46,111600.0,175.5,176.39,174.0,174.46,111600.0
2008-01-28 14:20:00,174.47,175.78,174.25,174.7,114200.0,174.47,175.78,174.25,174.7,114200.0
2008-01-28 14:30:00,174.88,176.88,174.53,175.86,106000.0,174.88,176.88,174.53,175.86,106000.0
2008-01-28 14:40:00,175.73,176.73,174.3,174.31,200000.0,175.73,176.73,174.3,174.31,200000.0
2008-01-28 14:50:00,174.26,174.57,172.56,172.92,148600.0,174.26,174.57,172.56,172.92,148600.0
2008-01-28 15:00:00,172.99,174.96,172.37,173.5,129000.0,172.99,174.96,172.37,173.5,129000.0
2008-01-28 15:10:00,173.82,173.83,171.75,172.1,158500.0,173.82,173.83,171.75,172.1,158500.0
2008-01-28 15:20:00,172.03,173.91,171.85,173.69,111700.0,172.03,173.91,171.85,173.69,111700.0
2008-01-28 15:30:00,173.7,175.25,173.25,174.96,139800.0,173.7,175.25,173.25,174.96,139800.0
2008-01-28 15:40:00,174.99,177.88,174.85,176.64,269000.0,174.99,177.88,174.85,176.64,269000.0
2008-01-28 15:50:00,176.62,177.25,175.83,176.78,176100.0,176.62,177.25,175.83,176.78,176100.0
2008-01-29 09:30:00,180.5,184.81,180.0,183.33,583800.0,180.5,184.81,180.0,183.33,583800.0
2008-01-29 09:40:00,183.5,185.8,180.35,182.36,517100.0,183.5,185.8,180.35,182.36,517100.0
2008-01-29 09:50:00,182.31,182.42,178.25,178.83,299100.0,182.31,182.42,178.25,178.83,299100.0
2008-01-29 10:00:00,179.08,180.93,177.3,180.58,284700.0,179.08,180.93,177.3,180.58,284700.0
2008-01-29 10:10:00,180.58,183.07,180.52,181.92,277700.0,180.58,183.07,180.52,181.92,277700.0
2008-01-29 10:20:00,182.0,186.0,182.0,185.72,571600.0,182.0,186.0,182.0,185.72,571600.0
2008-01-29 10:30:00,185.65,186.83,183.3,184.63,377800.0,185.65,186.83,183.3,184.63,377800.0
2008-01-29 10:40:00,184.59,185.41,182.5,185.03,241500.0,184.59,185.41,182.5,185.03,241500.0
2008-01-29 10:50:00,185.2,187.5,185.11,186.4,322400.0,185.2,187.5,185.11,186.4,322400.0
2008-01-29 11:00:00,186.46,191.44,186.46,191.44,453300.0,186.46,191.44,186.46,191.44,453300.0
2008-01-29 11:10:00,191.29,192.0,189.39,190.86,327400.0,191.29,192.0,189.39,190.86,327400.0
2008-01-29 11:20:00,191.03,192.0,190.0,190.0,248900.0,191.03,192.0,190.0,190.0,248900.0
2008-01-29 11:30:00,190.0,191.45,189.31,190.38,198600.0,190.0,191.45,189.31,190.38,198600.0
2008-01-29 11:40:00,190.42,190.58,187.61,188.69,214500.0,190.42,190.58,187.61,188.69,214500.0
2008-01-29 11:50:00,188.69,189.48,187.55,188.82,118400.0,188.69,189.48,187.55,188.82,118400.0
2008-01-29 12:00:00,189.02,189.49,188.12,188.5,113600.0,189.02,189.49,188.12,188.5,113600.0
2008-01-29 12:10:00,188.53,188.9,185.62,186.27,196100.0,188.53,188.9,185.62,186.27,196100.0
2008-01-29 12:20:00,186.26,187.46,185.0,186.24,197200.0,186.26,187.46,185.0,186.24,197200.0
2008-01-29 12:30:00,186.15,188.59,186.07,187.77,163400.0,186.15,188.59,186.07,187.77,163400.0
2008-01-29 12:40:00,187.58,189.43,187.5,189.2,135900.0,187.58,189.43,187.5,189.2,135900.0
2008-01-29 12:50:00,189.2,189.35,187.59,187.91,65100.0,189.2,189.35,187.59,187.91,65100.0
2008-01-29 13:00:00,187.79,188.3,186.7,187.42,79700.0,187.79,188.3,186.7,187.42,79700.0
2008-01-29 13:10:00,187.27,187.42,185.78,186.33,115500.0,187.27,187.42,185.78,186.33,115500.0
2008-01-29 13:20:00,186.45,188.4,185.85,188.0,124200.0,186.45,188.4,185.85,188.0,124200.0
2008-01-29 13:30:00,188.08,188.76,187.05,188.2,92300.0,188.08,188.76,187.05,188.2,92300.0
2008-01-29 13:40:00,188.09,189.99,187.86,188.74,120200.0,188.09,189.99,187.86,188.74,120200.0
2008-01-29 13:50:00,188.78,189.8,187.83,188.7,104200.0,188.78,189.8,187.83,188.7,104200.0
2008-01-29 14:00:00,188.75,189.42,187.61,188.13,123100.0,188.75,189.42,187.61,188.13,123100.0
2008-01-29 14:10:00,188.02,189.87,187.66,189.32,125800.0,188.02,189.87,187.66,189.32,125800.0
2008-01-29 14:20:00,189.47,192.35,188.55,191.62,267600.0,189.47,192.35,188.55,191.62,267600.0
2008-01-29 14:30:00,191.62,191.75,190.0,190.96,162700.0,191.62,191.75,190.0,190.96,162700.0
2008-01-29 14:40:00,190.99,192.35,190.2,191.5,217500.0,190.99,192.35,190.2,191.5,217500.0
2008-01-29 14:50:00,191.44,193.37,191.4,192.83,281800.0,191.44,193.37,191.4,192.83,281800.0
2008-01-29 15:00:00,192.9,194.71,192.83,194.4,309700.0,192.9,194.71,192.83,194.4,309700.0
2008-01-29 15:10:00,194.44,194.66,191.22,192.16,280100.0,194.44,194.66,191.22,192.16,280100.0
2008-01-29 15:20:00,192.16,193.87,191.66,191.92,195000.0,192.16,193.87,191.66,191.92,195000.0
2008-01-29 15:30:00,191.97,192.75,191.51,192.12,152300.0,191.97,192.75,191.51,192.12,152300.0
2008-01-29 15:40:00,192.12,192.94,189.5,191.1,298900.0,192.12,192.94,189.5,191.1,298900.0
2008-01-29 15:50:00,191.1,192.61,190.91,191.9,263200.0,191.1,192.61,190.91,191.9,263200.0
2008-01-30 09:30:00,191.0,191.39,186.08,188.0,300200.0,191.0,191.39,186.08,188.0,300200.0
2008-01-30 09:40:00,188.4,190.5,187.1,187.84,153500.0,188.4,190.5,187.1,187.84,153500.0
2008-01-30 09:50:00,187.96,188.97,186.14,186.83,225000.0,187.96,188.97,186.14,186.83,225000.0
2008-01-30 10:00:00,186.98,188.38,186.25,187.63,189500.0,186.98,188.38,186.25,187.63,189500.0
2008-01-30 10:10:00,187.62,188.43,184.62,185.16,253200.0,187.62,188.43,184.62,185.16,253200.0
2008-01-30 10:20:00,185.16,186.95,184.8,185.28,159000.0,185.16,186.95,184.8,185.28,159000.0
2008-01-30 10:30:00,185.5,185.5,182.65,182.77,224600.0,185.5,185.5,182.65,182.77,224600.0
2008-01-30 10:40:00,182.83,184.93,182.55,183.69,190600.0,182.83,184.93,182.55,183.69,190600.0
2008-01-30 10:50:00,183.7,185.5,182.96,184.54,143000.0,183.7,185.5,182.96,184.54,143000.0
2008-01-30 11:00:00,184.36,185.39,183.37,183.62,86400.0,184.36,185.39,183.37,183.62,86400.0
2008-01-30 11:10:00,183.62,183.9,182.0,182.28,97900.0,183.62,183.9,182.0,182.28,97900.0
2008-01-30 11:20:00,182.33,183.19,182.1,182.68,77800.0,182.33,183.19,182.1,182.68,77800.0
2008-01-30 11:30:00,182.54,183.9,182.54,183.47,79900.0,182.54,183.9,182.54,183.47,79900.0
2008-01-30 11:40:00,183.3,183.33,181.31,182.94,144800.0,183.3,183.33,181.31,182.94,144800.0
2008-01-30 11:50:00,183.05,183.5,181.0,182.21,133600.0,183.05,183.5,181.0,182.21,133600.0
2008-01-30 12:00:00,182.16,182.72,181.64,182.16,45900.0,182.16,182.72,181.64,182.16,45900.0
2008-01-30 12:10:00,182.42,182.67,181.9,182.54,57100.0,182.42,182.67,181.9,182.54,57100.0
2008-01-30 12:20:00,182.5,182.82,182.21,182.8,36500.0,182.5,182.82,182.21,182.8,36500.0
2008-01-30 12:30:00,182.8,182.96,182.19,182.19,37700.0,182.8,182.96,182.19,182.19,37700.0
2008-01-30 12:40:00,182.1,182.54,181.67,182.02,80300.0,182.1,182.54,181.67,182.02,80300.0
2008-01-30 12:50:00,182.1,182.49,181.76,182.45,61900.0,182.1,182.49,181.76,182.45,61900.0
2008-01-30 13:00:00,182.45,183.55,182.13,183.52,61300.0,182.45,183.55,182.13,183.52,61300.0
2008-01-30 13:10:00,183.56,183.75,182.86,183.13,70900.0,183.56,183.75,182.86,183.13,70900.0
2008-01-30 13:20:00,183.05,183.48,182.5,182.56,64200.0,183.05,183.48,182.5,182.56,64200.0
2008-01-30 13:30:00,182.79,183.03,181.72,182.04,54700.0,182.79,183.03,181.72,182.04,54700.0
2008-01-30 13:40:00,182.05,182.8,180.59,181.66,80500.0,182.05,182.8,180.59,181.66,80500.0
2008-01-30 13:50:00,181.6,182.6,181.09,181.93,75300.0,181.6,182.6,181.09,181.93,75300.0
2008-01-30 14:00:00,182.0,182.5,181.26,182.47,54700.0,182.0,182.5,181.26,182.47,54700.0
2008-01-30 14:10:00,182.28,187.06,182.06,184.9,486600.0,182.28,187.06,182.06,184.9,486600.0
2008-01-30 14:20:00,184.89,189.0,183.41,187.85,525800.0,184.89,189.0,183.41,187.85,525800.0
2008-01-30 14:30:00,187.84,188.25,182.27,183.7,592200.0,187.84,188.25,182.27,183.7,592200.0
2008-01-30 14:40:00,183.83,185.8,183.27,185.55,290700.0,183.83,185.8,183.27,185.55,290700.0
2008-01-30 14:50:00,185.32,190.0,185.32,189.76,440600.0,185.32,190.0,185.32,189.76,440600.0
2008-01-30 15:00:00,189.89,190.18,187.21,187.8,372700.0,189.89,190.18,187.21,187.8,372700.0
2008-01-30 15:10:00,187.8,188.48,186.14,187.33,297200.0,187.8,188.48,186.14,187.33,297200.0
2008-01-30 15:20:00,187.45,188.53,186.15,186.73,236900.0,187.45,188.53,186.15,186.73,236900.0
2008-01-30 15:30:00,186.67,187.78,184.91,185.16,249600.0,186.67,187.78,184.91,185.16,249600.0
2008-01-30 15:40:00,184.91,186.15,184.11,185.6,248300.0,184.91,186.15,184.11,185.6,248300.0
2008-01-30 15:50:00,185.6,186.1,184.35,184.56,200800.0,185.6,186.1,184.35,184.56,200800.0
2008-01-31 09:30:00,179.77,179.77,175.5,176.93,312600.0,179.77,179.77,175.5,176.93,312600.0
2008-01-31 09:40:00,176.99,178.75,175.59,178.41,216300.0,176.99,178.75,175.59,178.41,216300.0
2008-01-31 09:50:00,178.41,178.68,176.2,177.06,178100.0,178.41,178.68,176.2,177.06,178100.0
2008-01-31 10:00:00,177.02,177.38,174.28,175.99,237500.0,177.02,177.38,174.28,175.99,237500.0
2008-01-31 10:10:00,176.03,176.5,173.51,173.51,182400.0,176.03,176.5,173.51,173.51,182400.0
2008-01-31 10:20:00,173.64,175.25,172.77,175.0,182800.0,173.64,175.25,172.77,175.0,182800.0
2008-01-31 10:30:00,175.24,176.0,174.1,174.22,135800.0,175.24,176.0,174.1,174.22,135800.0
2008-01-31 10:40:00,174.43,174.8,173.21,174.22,84500.0,174.43,174.8,173.21,174.22,84500.0
2008-01-31 10:50:00,174.38,175.47,173.49,175.45,149300.0,174.38,175.47,173.49,175.45,149300.0
2008-01-31 11:00:00,175.43,175.95,174.52,174.7,140400.0,175.43,175.95,174.52,174.7,140400.0
2008-01-31 11:10:00,174.73,177.27,174.6,176.56,146600.0,174.73,177.27,174.6,176.56,146600.0
2008-01-31 11:20:00,176.51,178.83,176.51,177.74,181400.0,176.51,178.83,176.51,177.74,181400.0
2008-01-31 11:30:00,177.72,178.37,176.64,177.13,128000.0,177.72,178.37,176.64,177.13,128000.0
2008-01-31 11:40:00,177.14,181.15,177.04,180.92,211700.0,177.14,181.15,177.04,180.92,211700.0
2008-01-31 11:50:00,180.81,181.41,179.0,179.27,156900.0,180.81,181.41,179.0,179.27,156900.0
2008-01-31 12:00:00,179.42,179.8,177.35,178.47,117100.0,179.42,179.8,177.35,178.47,117100.0
2008-01-31 12:10:00,178.34,179.18,177.86,178.57,63300.0,178.34,179.18,177.86,178.57,63300.0
2008-01-31 12:20:00,178.62,179.0,177.82,178.9,66100.0,178.62,179.0,177.82,178.9,66100.0
2008-01-31 12:30:00,178.66,179.25,177.75,179.19,59100.0,178.66,179.25,177.75,179.19,59100.0
2008-01-31 12:40:00,179.1,182.48,179.0,182.0,167900.0,179.1,182.48,179.0,182.0,167900.0
2008-01-31 12:50:00,182.0,182.26,179.27,180.9,134700.0,182.0,182.26,179.27,180.9,134700.0
2008-01-31 13:00:00,180.9,181.25,179.5,179.84,70300.0,180.9,181.25,179.5,179.84,70300.0
2008-01-31 13:10:00,180.05,180.53,179.5,180.02,71500.0,180.05,180.53,179.5,180.02,71500.0
2008-01-31 13:20:00,180.02,181.0,179.84,180.74,70300.0,180.02,181.0,179.84,180.74,70300.0
2008-01-31 13:30:00,180.82,182.47,180.34,181.53,89100.0,180.82,182.47,180.34,181.53,89100.0
2008-01-31 13:40:00,181.6,182.24,180.57,182.11,84400.0,181.6,182.24,180.57,182.11,84400.0
2008-01-31 13:50:00,182.22,182.82,180.8,180.82,109600.0,182.22,182.82,180.8,180.82,109600.0
2008-01-31 14:00:00,181.1,181.66,179.92,180.73,94000.0,181.1,181.66,179.92,180.73,94000.0
2008-01-31 14:10:00,180.74,182.42,180.31,181.55,100600.0,180.74,182.42,180.31,181.55,100600.0
2008-01-31 14:20:00,181.46,182.39,181.04,181.37,88700.0,181.46,182.39,181.04,181.37,88700.0
2008-01-31 14:30:00,181.38,181.82,180.13,180.35,147300.0,181.38,181.82,180.13,180.35,147300.0
2008-01-31 14:40:00,180.35,181.39,179.46,181.39,141900.0,180.35,181.39,179.46,181.39,141900.0
2008-01-31 14:50:00,181.29,182.0,180.66,181.88,98200.0,181.29,182.0,180.66,181.88,98200.0
2008-01-31 15:00:00,181.88,182.0,180.04,180.75,123000.0,181.88,182.0,180.04,180.75,123000.0
2008-01-31 15:10:00,180.87,181.47,180.33,180.54,42300.0,180.87,181.47,180.33,180.54,42300.0
2008-01-31 15:20:00,180.52,181.6,180.22,181.47,73300.0,180.52,181.6,180.22,181.47,73300.0
2008-01-31 15:30:00,181.46,182.39,180.76,181.64,80600.0,181.46,182.39,180.76,181.64,80600.0
2008-01-31 15:40:00,181.63,183.5,181.37,182.34,142400.0,181.63,183.5,181.37,182.34,142400.0
2008-01-31 15:50:00,182.3,183.2,180.01,181.78,186600.0,182.3,183.2,180.01,181.78,186600.0
2008-02-01 09:30:00,182.6,184.74,181.01,184.0,197600.0,182.6,184.74,181.01,184.0,197600.0
2008-02-01 09:40:00,183.91,185.48,182.33,185.43,202300.0,183.91,185.48,182.33,185.43,202300.0
2008-02-01 09:50:00,185.44,186.57,184.37,184.91,200500.0,185.44,186.57,184.37,184.91,200500.0
2008-02-01 10:00:00,185.08,189.38,185.08,187.93,262400.0,185.08,189.38,185.08,187.93,262400.0
2008-02-01 10:10:00,188.0,188.85,186.51,187.01,166300.0,188.0,188.85,186.51,187.01,166300.0
2008-02-01 10:20:00,186.65,187.36,183.53,184.3,206900.0,186.65,187.36,183.53,184.3,206900.0
2008-02-01 10:30:00,184.09,184.26,182.14,183.55,167700.0,184.09,184.26,182.14,183.55,167700.0
2008-02-01 10:40:00,183.5,183.9,177.5,178.45,277200.0,183.5,183.9,177.5,178.45,277200.0
2008-02-01 10:50:00,178.81,181.24,178.1,179.89,159000.0,178.81,181.24,178.1,179.89,159000.0
2008-02-01 11:00:00,179.54,181.41,179.15,180.61,67100.0,179.54,181.41,179.15,180.61,67100.0
2008-02-01 11:10:00,180.29,182.06,179.86,181.53,97700.0,180.29,182.06,179.86,181.53,97700.0
2008-02-01 11:20:00,181.54,182.96,181.14,181.72,80400.0,181.54,182.96,181.14,181.72,80400.0
2008-02-01 11:30:00,181.64,182.38,181.24,182.07,46100.0,181.64,182.38,181.24,182.07,46100.0
2008-02-01 11:40:00,181.96,182.7,181.3,182.7,75900.0,181.96,182.7,181.3,182.7,75900.0
2008-02-01 11:50:00,182.7,183.44,182.14,182.87,84500.0,182.7,183.44,182.14,182.87,84500.0
2008-02-01 12:00:00,182.7,182.83,181.7,182.04,66100.0,182.7,182.83,181.7,182.04,66100.0
2008-02-01 12:10:00,182.23,182.57,180.15,180.73,124400.0,182.23,182.57,180.15,180.73,124400.0
2008-02-01 12:20:00,180.82,181.28,180.11,180.81,72100.0,180.82,181.28,180.11,180.81,72100.0
2008-02-01 12:30:00,180.83,181.56,180.26,180.45,85700.0,180.83,181.56,180.26,180.45,85700.0
2008-02-01 12:40:00,180.56,180.96,180.0,180.19,66600.0,180.56,180.96,180.0,180.19,66600.0
2008-02-01 12:50:00,180.23,180.45,178.81,178.86,138400.0,180.23,180.45,178.81,178.86,138400.0
2008-02-01 13:00:00,178.92,182.0,178.88,181.52,157600.0,178.92,182.0,178.88,181.52,157600.0
2008-02-01 13:10:00,181.52,182.74,181.2,182.43,111200.0,181.52,182.74,181.2,182.43,111200.0
2008-02-01 13:20:00,182.27,183.38,182.05,182.83,74200.0,182.27,183.38,182.05,182.83,74200.0
2008-02-01 13:30:00,182.9,183.54,182.48,183.25,48000.0,182.9,183.54,182.48,183.25,48000.0
2008-02-01 13:40:00,183.08,184.1,182.97,184.08,55600.0,183.08,184.1,182.97,184.08,55600.0
2008-02-01 13:50:00,184.01,184.68,182.02,182.3,98400.0,184.01,184.68,182.02,182.3,98400.0
2008-02-01 14:00:00,182.28,183.51,181.93,183.45,74500.0,182.28,183.51,181.93,183.45,74500.0
2008-02-01 14:10:00,183.46,183.92,182.8,183.76,59500.0,183.46,183.92,182.8,183.76,59500.0
2008-02-01 14:20:00,183.86,185.14,183.86,184.58,96500.0,183.86,185.14,183.86,184.58,96500.0
2008-02-01 14:30:00,184.59,185.6,184.49,185.33,67000.0,184.59,185.6,184.49,185.33,67000.0
2008-02-01 14:40:00,185.48,185.48,183.66,184.01,65200.0,185.48,185.48,183.66,184.01,65200.0
2008-02-01 14:50:00,183.9,185.55,183.86,185.06,85200.0,183.9,185.55,183.86,185.06,85200.0
2008-02-01 15:00:00,185.09,187.13,184.7,186.87,126600.0,185.09,187.13,184.7,186.87,126600.0
2008-02-01 15:10:00,186.95,187.37,184.69,185.92,161800.0,186.95,187.37,184.69,185.92,161800.0
2008-02-01 15:20:00,185.98,186.74,184.63,186.23,114200.0,185.98,186.74,184.63,186.23,114200.0
2008-02-01 15:30:00,186.21,186.89,185.28,186.25,87800.0,186.21,186.89,185.28,186.25,87800.0
2008-02-01 15:40:00,186.37,187.13,186.0,186.0,96600.0,186.37,187.13,186.0,186.0,96600.0
2008-02-01 15:50:00,186.0,186.28,185.2,185.65,100100.0,186.0,186.28,185.2,185.65,100100.0
2008-02-04 09:30:00,186.68,188.73,185.11,186.93,183900.0,186.68,188.73,185.11,186.93,183900.0
2008-02-04 09:40:00,186.72,188.45,184.25,185.48,130900.0,186.72,188.45,184.25,185.48,130900.0
2008-02-04 09:50:00,185.33,187.17,183.9,186.14,98900.0,185.33,187.17,183.9,186.14,98900.0
2008-02-04 10:00:00,186.23,187.49,185.4,186.66,99800.0,186.23,187.49,185.4,186.66,99800.0
2008-02-04 10:10:00,186.71,193.0,186.57,192.88,371400.0,186.71,193.0,186.57,192.88,371400.0
2008-02-04 10:20:00,192.84,193.99,191.67,193.22,305800.0,192.84,193.99,191.67,193.22,305800.0
2008-02-04 10:30:00,192.98,193.32,190.4,192.5,214600.0,192.98,193.32,190.4,192.5,214600.0
2008-02-04 10:40:00,192.48,194.75,192.28,193.7,213900.0,192.48,194.75,192.28,193.7,213900.0
2008-02-04 10:50:00,193.64,196.94,193.37,196.52,233100.0,193.64,196.94,193.37,196.52,233100.0
2008-02-04 11:00:00,196.48,197.64,195.0,196.01,202500.0,196.48,197.64,195.0,196.01,202500.0
2008-02-04 11:10:00,195.99,197.11,195.45,195.95,134300.0,195.99,197.11,195.45,195.95,134300.0
2008-02-04 11:20:00,195.84,196.46,195.11,195.95,74900.0,195.84,196.46,195.11,195.95,74900.0
2008-02-04 11:30:00,195.97,197.0,195.82,196.16,88300.0,195.97,197.0,195.82,196.16,88300.0
2008-02-04 11:40:00,196.15,196.35,194.32,194.58,112000.0,196.15,196.35,194.32,194.58,112000.0
2008-02-04 11:50:00,194.62,195.76,193.71,194.07,122400.0,194.62,195.76,193.71,194.07,122400.0
2008-02-04 12:00:00,194.13,194.34,192.15,193.19,132600.0,194.13,194.34,192.15,193.19,132600.0
2008-02-04 12:10:00,193.15,194.75,192.78,194.72,63600.0,193.15,194.75,192.78,194.72,63600.0
2008-02-04 12:20:00,194.54,194.71,192.63,193.04,58800.0,194.54,194.71,192.63,193.04,58800.0
2008-02-04 12:30:00,193.26,194.2,192.93,193.75,61500.0,193.26,194.2,192.93,193.75,61500.0
2008-02-04 12:40:00,193.77,195.0,193.66,194.47,66300.0,193.77,195.0,193.66,194.47,66300.0
2008-02-04 12:50:00,194.47,195.49,193.6,195.25,73100.0,194.47,195.49,193.6,195.25,73100.0
2008-02-04 13:00:00,195.22,195.75,194.06,194.97,108800.0,195.22,195.75,194.06,194.97,108800.0
2008-02-04 13:10:00,195.02,195.68,194.54,195.68,48600.0,195.02,195.68,194.54,195.68,48600.0
2008-02-04 13:20:00,195.47,195.53,194.01,194.24,121000.0,195.47,195.53,194.01,194.24,121000.0
2008-02-04 13:30:00,194.24,195.36,194.2,194.75,57100.0,194.24,195.36,194.2,194.75,57100.0
2008-02-04 13:40:00,194.84,195.9,194.84,195.4,73800.0,194.84,195.9,194.84,195.4,73800.0
2008-02-04 13:50:00,195.38,196.97,195.01,196.47,108900.0,195.38,196.97,195.01,196.47,108900.0
2008-02-04 14:00:00,196.44,196.98,196.24,196.33,102900.0,196.44,196.98,196.24,196.33,102900.0
2008-02-04 14:10:00,196.31,197.5,196.31,197.35,114000.0,196.31,197.5,196.31,197.35,114000.0
2008-02-04 14:20:00,197.34,198.09,196.74,197.1,236200.0,197.34,198.09,196.74,197.1,236200.0
2008-02-04 14:30:00,197.02,197.1,195.15,195.25,161200.0,197.02,197.1,195.15,195.25,161200.0
2008-02-04 14:40:00,195.28,196.5,194.54,195.99,108000.0,195.28,196.5,194.54,195.99,108000.0
2008-02-04 14:50:00,195.99,196.37,194.76,196.24,90600.0,195.99,196.37,194.76,196.24,90600.0
2008-02-04 15:00:00,196.1,196.37,194.69,195.23,73700.0,196.1,196.37,194.69,195.23,73700.0
2008-02-04 15:10:00,195.18,195.69,194.86,195.21,54300.0,195.18,195.69,194.86,195.21,54300.0
2008-02-04 15:20:00,195.3,195.47,194.51,195.05,54700.0,195.3,195.47,194.51,195.05,54700.0
2008-02-04 15:30:00,194.93,195.08,193.08,193.15,142900.0,194.93,195.08,193.08,193.15,142900.0
2008-02-04 15:40:00,193.18,193.52,192.11,192.8,216500.0,193.18,193.52,192.11,192.8,216500.0
2008-02-04 15:50:00,192.87,193.57,192.01,192.7,136400.0,192.87,193.57,192.01,192.7,136400.0
2008-02-05 09:30:00,188.0,188.46,185.01,185.44,317300.0,188.0,188.46,185.01,185.44,317300.0
2008-02-05 09:40:00,185.56,187.93,185.26,186.93,221600.0,185.56,187.93,185.26,186.93,221600.0
2008-02-05 09:50:00,187.0,189.89,186.78,188.95,228800.0,187.0,189.89,186.78,188.95,228800.0
2008-02-05 10:00:00,188.92,189.9,187.58,189.29,134200.0,188.92,189.9,187.58,189.29,134200.0
2008-02-05 10:10:00,189.3,189.73,188.21,188.5,114900.0,189.3,189.73,188.21,188.5,114900.0
2008-02-05 10:20:00,188.5,189.34,187.2,189.34,163500.0,188.5,189.34,187.2,189.34,163500.0
2008-02-05 10:30:00,189.27,190.0,188.3,189.23,127400.0,189.27,190.0,188.3,189.23,127400.0
2008-02-05 10:40:00,189.0,189.26,188.12,188.7,95400.0,189.0,189.26,188.12,188.7,95400.0
2008-02-05 10:50:00,188.76,188.94,187.55,188.23,118500.0,188.76,188.94,187.55,188.23,118500.0
2008-02-05 11:00:00,188.15,189.0,187.63,189.0,153200.0,188.15,189.0,187.63,189.0,153200.0
2008-02-05 11:10:00,188.97,189.54,188.6,188.87,90200.0,188.97,189.54,188.6,188.87,90200.0
2008-02-05 11:20:00,188.88,191.5,188.65,190.52,162100.0,188.88,191.5,188.65,190.52,162100.0
2008-02-05 11:30:00,190.52,190.95,189.51,189.75,137900.0,190.52,190.95,189.51,189.75,137900.0
2008-02-05 11:40:00,189.63,190.11,188.85,189.75,92900.0,189.63,190.11,188.85,189.75,92900.0
2008-02-05 11:50:00,189.9,190.28,189.22,189.34,56000.0,189.9,190.28,189.22,189.34,56000.0
2008-02-05 12:00:00,189.32,189.54,188.05,188.09,72800.0,189.32,189.54,188.05,188.09,72800.0
2008-02-05 12:10:00,188.07,188.49,187.49,188.26,95200.0,188.07,188.49,187.49,188.26,95200.0
2008-02-05 12:20:00,188.31,188.33,186.5,186.6,85100.0,188.31,188.33,186.5,186.6,85100.0
2008-02-05 12:30:00,186.86,187.97,186.59,187.66,79600.0,186.86,187.97,186.59,187.66,79600.0
2008-02-05 12:40:00,187.82,188.52,187.4,187.75,57700.0,187.82,188.52,187.4,187.75,57700.0
2008-02-05 12:50:00,187.87,188.12,186.35,186.68,88500.0,187.87,188.12,186.35,186.68,88500.0
2008-02-05 13:00:00,186.68,187.56,186.0,186.08,92900.0,186.68,187.56,186.0,186.08,92900.0
2008-02-05 13:10:00,186.02,187.24,185.75,186.65,120500.0,186.02,187.24,185.75,186.65,120500.0
2008-02-05 13:20:00,186.76,186.76,185.89,186.1,40700.0,186.76,186.76,185.89,186.1,40700.0
2008-02-05 13:30:00,186.09,186.43,184.61,185.31,133100.0,186.09,186.43,184.61,185.31,133100.0
2008-02-05 13:40:00,185.25,185.95,184.5,184.79,77700.0,185.25,185.95,184.5,184.79,77700.0
2008-02-05 13:50:00,184.86,186.0,184.83,185.5,96500.0,184.86,186.0,184.83,185.5,96500.0
2008-02-05 14:00:00,185.48,185.5,182.02,184.01,165100.0,185.48,185.5,182.02,184.01,165100.0
2008-02-05 14:10:00,184.0,184.23,182.67,184.0,79600.0,184.0,184.23,182.67,184.0,79600.0
2008-02-05 14:20:00,184.0,184.74,183.4,184.16,55800.0,184.0,184.74,183.4,184.16,55800.0
2008-02-05 14:30:00,184.28,185.7,184.12,185.53,76900.0,184.28,185.7,184.12,185.53,76900.0
2008-02-05 14:40:00,185.38,185.7,183.6,183.8,73900.0,185.38,185.7,183.6,183.8,73900.0
2008-02-05 14:50:00,183.71,183.94,181.94,182.36,107200.0,183.71,183.94,181.94,182.36,107200.0
2008-02-05 15:00:00,182.27,182.98,181.0,181.59,104300.0,182.27,182.98,181.0,181.59,104300.0
2008-02-05 15:10:00,181.42,182.0,180.5,181.32,106300.0,181.42,182.0,180.5,181.32,106300.0
2008-02-05 15:20:00,181.44,181.75,180.0,181.2,106100.0,181.44,181.75,180.0,181.2,106100.0
2008-02-05 15:30:00,181.09,182.45,181.0,181.64,136600.0,181.09,182.45,181.0,181.64,136600.0
2008-02-05 15:40:00,181.44,181.53,179.0,179.42,167700.0,181.44,181.53,179.0,179.42,167700.0
2008-02-05 15:50:00,179.26,179.8,177.64,177.64,202300.0,179.26,179.8,177.64,177.64,202300.0
2008-02-06 09:30:00,182.17,183.67,180.36,181.67,320300.0,182.17,183.67,180.36,181.67,320300.0
2008-02-06 09:40:00,181.89,183.91,181.41,183.71,198600.0,181.89,183.91,181.41,183.71,198600.0
2008-02-06 09:50:00,183.83,184.85,182.0,184.7,238000.0,183.83,184.85,182.0,184.7,238000.0
2008-02-06 10:00:00,184.7,187.0,184.68,185.48,246200.0,184.7,187.0,184.68,185.48,246200.0
2008-02-06 10:10:00,185.39,186.19,183.03,183.86,209900.0,185.39,186.19,183.03,183.86,209900.0
2008-02-06 10:20:00,183.9,184.69,182.07,183.53,173800.0,183.9,184.69,182.07,183.53,173800.0
2008-02-06 10:30:00,183.6,184.38,182.0,183.24,219400.0,183.6,184.38,182.0,183.24,219400.0
2008-02-06 10:40:00,183.23,184.88,183.1,183.74,130900.0,183.23,184.88,183.1,183.74,130900.0
2008-02-06 10:50:00,183.68,184.01,183.01,183.42,77000.0,183.68,184.01,183.01,183.42,77000.0
2008-02-06 11:00:00,183.42,183.99,182.32,182.48,121600.0,183.42,183.99,182.32,182.48,121600.0
2008-02-06 11:10:00,182.65,183.17,181.46,182.35,120700.0,182.65,183.17,181.46,182.35,120700.0
2008-02-06 11:20:00,182.54,183.94,182.02,183.39,92300.0,182.54,183.94,182.02,183.39,92300.0
2008-02-06 11:30:00,183.59,183.69,182.65,182.77,73900.0,183.59,183.69,182.65,182.77,73900.0
2008-02-06 11:40:00,182.92,183.64,182.65,183.35,46100.0,182.92,183.64,182.65,183.35,46100.0
2008-02-06 11:50:00,183.35,183.61,182.81,183.3,64300.0,183.35,183.61,182.81,183.3,64300.0
2008-02-06 12:00:00,183.24,183.55,182.6,182.74,80400.0,183.24,183.55,182.6,182.74,80400.0
2008-02-06 12:10:00,182.81,182.89,180.55,181.42,164500.0,182.81,182.89,180.55,181.42,164500.0
2008-02-06 12:20:00,181.36,182.08,180.51,181.58,71900.0,181.36,182.08,180.51,181.58,71900.0
2008-02-06 12:30:00,181.63,181.98,181.22,181.25,62400.0,181.63,181.98,181.22,181.25,62400.0
2008-02-06 12:40:00,181.22,181.26,179.5,180.19,153000.0,181.22,181.26,179.5,180.19,153000.0
2008-02-06 12:50:00,180.29,180.99,179.81,180.8,88700.0,180.29,180.99,179.81,180.8,88700.0
2008-02-06 13:00:00,180.8,182.0,180.5,181.37,100100.0,180.8,182.0,180.5,181.37,100100.0
2008-02-06 13:10:00,181.37,182.99,180.3,182.0,143500.0,181.37,182.99,180.3,182.0,143500.0
2008-02-06 13:20:00,182.0,183.6,181.98,182.96,153300.0,182.0,183.6,181.98,182.96,153300.0
2008-02-06 13:30:00,182.99,183.33,181.6,181.9,102000.0,182.99,183.33,181.6,181.9,102000.0
2008-02-06 13:40:00,181.85,182.25,181.3,181.93,78400.0,181.85,182.25,181.3,181.93,78400.0
2008-02-06 13:50:00,182.0,182.7,179.5,179.81,139700.0,182.0,182.7,179.5,179.81,139700.0
2008-02-06 14:00:00,179.83,180.85,179.67,179.7,162800.0,179.83,180.85,179.67,179.7,162800.0
2008-02-06 14:10:00,179.62,179.78,177.51,177.9,242300.0,179.62,179.78,177.51,177.9,242300.0
2008-02-06 14:20:00,178.01,178.06,175.4,175.92,247000.0,178.01,178.06,175.4,175.92,247000.0
2008-02-06 14:30:00,175.83,177.0,175.07,176.87,166700.0,175.83,177.0,175.07,176.87,166700.0
2008-02-06 14:40:00,176.9,178.72,176.61,178.05,154100.0,176.9,178.72,176.61,178.05,154100.0
2008-02-06 14:50:00,178.06,178.6,176.55,177.64,124600.0,178.06,178.6,176.55,177.64,124600.0
2008-02-06 15:00:00,177.75,178.51,176.71,177.41,89900.0,177.75,178.51,176.71,177.41,89900.0
2008-02-06 15:10:00,177.43,177.59,175.6,176.33,161000.0,177.43,177.59,175.6,176.33,161000.0
2008-02-06 15:20:00,176.3,177.95,175.61,176.79,101900.0,176.3,177.95,175.61,176.79,101900.0
2008-02-06 15:30:00,176.92,177.0,172.96,173.75,240700.0,176.92,177.0,172.96,173.75,240700.0
2008-02-06 15:40:00,173.69,173.69,170.56,170.65,275700.0,173.69,173.69,170.56,170.65,275700.0
2008-02-06 15:50:00,170.85,171.97,169.71,171.56,282200.0,170.85,171.97,169.71,171.56,282200.0
2008-02-07 09:30:00,168.29,168.61,164.29,164.33,434000.0,168.29,168.61,164.29,164.33,434000.0
2008-02-07 09:40:00,164.33,165.17,160.34,160.88,337800.0,164.33,165.17,160.34,160.88,337800.0
2008-02-07 09:50:00,160.92,162.17,157.66,161.17,390600.0,160.92,162.17,157.66,161.17,390600.0
2008-02-07 10:00:00,161.21,165.88,161.11,165.45,418300.0,161.21,165.88,161.11,165.45,418300.0
2008-02-07 10:10:00,165.45,169.4,164.11,168.45,414800.0,165.45,169.4,164.11,168.45,414800.0
2008-02-07 10:20:00,168.45,169.09,165.66,166.68,273500.0,168.45,169.09,165.66,166.68,273500.0
2008-02-07 10:30:00,166.54,167.0,164.19,165.34,240900.0,166.54,167.0,164.19,165.34,240900.0
2008-02-07 10:40:00,165.34,166.51,163.5,166.5,249000.0,165.34,166.51,163.5,166.5,249000.0
2008-02-07 10:50:00,166.5,171.71,166.03,168.7,416600.0,166.5,171.71,166.03,168.7,416600.0
2008-02-07 11:00:00,168.72,169.65,166.46,167.35,177400.0,168.72,169.65,166.46,167.35,177400.0
2008-02-07 11:10:00,167.1,168.21,165.6,166.44,149900.0,167.1,168.21,165.6,166.44,149900.0
2008-02-07 11:20:00,166.47,170.46,166.41,169.36,147800.0,166.47,170.46,166.41,169.36,147800.0
2008-02-07 11:30:00,169.64,171.0,168.03,168.58,106900.0,169.64,171.0,168.03,168.58,106900.0
2008-02-07 11:40:00,168.63,170.31,168.31,169.6,99300.0,168.63,170.31,168.31,169.6,99300.0
2008-02-07 11:50:00,169.31,172.45,168.95,172.01,147400.0,169.31,172.45,168.95,172.01,147400.0
2008-02-07 12:00:00,172.01,173.43,171.36,172.03,131500.0,172.01,173.43,171.36,172.03,131500.0
2008-02-07 12:10:00,171.77,171.98,170.0,170.62,129900.0,171.77,171.98,170.0,170.62,129900.0
2008-02-07 12:20:00,170.5,170.84,165.0,168.55,502400.0,170.5,170.84,165.0,168.55,502400.0
2008-02-07 12:30:00,168.68,169.5,167.0,168.65,241300.0,168.68,169.5,167.0,168.65,241300.0
2008-02-07 12:40:00,168.65,168.65,165.5,166.2,228700.0,168.65,168.65,165.5,166.2,228700.0
2008-02-07 12:50:00,166.32,168.98,165.86,167.61,190100.0,166.32,168.98,165.86,167.61,190100.0
2008-02-07 13:00:00,167.6,169.0,165.5,166.82,117500.0,167.6,169.0,165.5,166.82,117500.0
2008-02-07 13:10:00,166.82,167.3,164.22,164.74,134900.0,166.82,167.3,164.22,164.74,134900.0
2008-02-07 13:20:00,164.74,168.08,164.74,167.75,180800.0,164.74,168.08,164.74,167.75,180800.0
2008-02-07 13:30:00,167.75,168.0,166.7,167.53,84900.0,167.75,168.0,166.7,167.53,84900.0
2008-02-07 13:40:00,167.5,168.42,167.0,167.42,132600.0,167.5,168.42,167.0,167.42,132600.0
2008-02-07 13:50:00,167.36,168.2,166.42,168.01,128100.0,167.36,168.2,166.42,168.01,128100.0
2008-02-07 14:00:00,168.02,172.76,167.6,170.74,270600.0,168.02,172.76,167.6,170.74,270600.0
2008-02-07 14:10:00,170.57,171.0,168.83,169.54,236900.0,170.57,171.0,168.83,169.54,236900.0
2008-02-07 14:20:00,169.55,170.87,168.94,169.42,137400.0,169.55,170.87,168.94,169.42,137400.0
2008-02-07 14:30:00,169.59,169.95,165.1,165.37,257400.0,169.59,169.95,165.1,165.37,257400.0
2008-02-07 14:40:00,165.14,167.88,165.0,167.55,177200.0,165.14,167.88,165.0,167.55,177200.0
2008-02-07 14:50:00,167.41,168.18,165.5,165.52,144900.0,167.41,168.18,165.5,165.52,144900.0
2008-02-07 15:00:00,165.58,165.99,163.52,163.52,238100.0,165.58,165.99,163.52,163.52,238100.0
2008-02-07 15:10:00,163.5,167.0,163.35,166.06,114300.0,163.5,167.0,163.35,166.06,114300.0
2008-02-07 15:20:00,166.33,168.09,164.8,167.38,161400.0,166.33,168.09,164.8,167.38,161400.0
2008-02-07 15:30:00,167.4,167.47,165.32,165.85,137200.0,167.4,167.47,165.32,165.85,137200.0
2008-02-07 15:40:00,166.09,166.35,164.34,164.79,159500.0,166.09,166.35,164.34,164.79,159500.0
2008-02-07 15:50:00,164.83,165.9,164.66,165.61,172300.0,164.83,165.9,164.66,165.61,172300.0
2008-02-08 09:30:00,164.93,170.35,163.94,168.4,222600.0,164.93,170.35,163.94,168.4,222600.0
2008-02-08 09:40:00,168.4,169.44,166.68,168.92,188700.0,168.4,169.44,166.68,168.92,188700.0
2008-02-08 09:50:00,169.13,172.44,168.04,172.43,228200.0,169.13,172.44,168.04,172.43,228200.0
2008-02-08 10:00:00,172.3,173.23,170.75,171.5,241300.0,172.3,173.23,170.75,171.5,241300.0
2008-02-08 10:10:00,171.39,174.88,170.6,174.17,274900.0,171.39,174.88,170.6,174.17,274900.0
2008-02-08 10:20:00,174.05,174.44,173.05,173.84,188500.0,174.05,174.44,173.05,173.84,188500.0
2008-02-08 10:30:00,173.72,173.72,171.51,173.42,133700.0,173.72,173.72,171.51,173.42,133700.0
2008-02-08 10:40:00,173.36,175.35,173.1,174.33,196100.0,173.36,175.35,173.1,174.33,196100.0
2008-02-08 10:50:00,174.4,175.0,172.69,173.18,131300.0,174.4,175.0,172.69,173.18,131300.0
2008-02-08 11:00:00,173.3,174.69,172.9,174.41,121600.0,173.3,174.69,172.9,174.41,121600.0
2008-02-08 11:10:00,174.32,174.65,173.0,173.21,115500.0,174.32,174.65,173.0,173.21,115500.0
2008-02-08 11:20:00,173.21,173.53,172.1,172.51,133800.0,173.21,173.53,172.1,172.51,133800.0
2008-02-08 11:30:00,172.69,173.44,172.55,173.27,45900.0,172.69,173.44,172.55,173.27,45900.0
2008-02-08 11:40:00,173.27,173.44,172.28,172.42,52000.0,173.27,173.44,172.28,172.42,52000.0
2008-02-08 11:50:00,172.65,173.15,171.5,171.54,87100.0,172.65,173.15,171.5,171.54,87100.0
2008-02-08 12:00:00,171.55,172.32,171.0,171.58,96800.0,171.55,172.32,171.0,171.58,96800.0
2008-02-08 12:10:00,171.74,172.2,170.8,170.99,99100.0,171.74,172.2,170.8,170.99,99100.0
2008-02-08 12:20:00,170.88,171.0,169.43,170.8,123500.0,170.88,171.0,169.43,170.8,123500.0
2008-02-08 12:30:00,170.8,171.0,169.51,170.54,59100.0,170.8,171.0,169.51,170.54,59100.0
2008-02-08 12:40:00,170.63,172.0,170.21,170.92,67300.0,170.63,172.0,170.21,170.92,67300.0
2008-02-08 12:50:00,171.0,171.92,171.0,171.7,34500.0,171.0,171.92,171.0,171.7,34500.0
2008-02-08 13:00:00,171.89,172.75,171.46,172.75,72600.0,171.89,172.75,171.46,172.75,72600.0
2008-02-08 13:10:00,172.72,172.94,171.52,171.72,88600.0,172.72,172.94,171.52,171.72,88600.0
2008-02-08 13:20:00,171.75,172.0,171.06,171.76,71600.0,171.75,172.0,171.06,171.76,71600.0
2008-02-08 13:30:00,171.73,171.76,169.53,169.78,83600.0,171.73,171.76,169.53,169.78,83600.0
2008-02-08 13:40:00,169.77,171.5,169.54,171.35,75600.0,169.77,171.5,169.54,171.35,75600.0
2008-02-08 13:50:00,171.22,171.94,171.04,171.48,42000.0,171.22,171.94,171.04,171.48,42000.0
2008-02-08 14:00:00,171.49,171.62,170.17,170.8,46400.0,171.49,171.62,170.17,170.8,46400.0
2008-02-08 14:10:00,170.67,171.85,170.37,171.64,50800.0,170.67,171.85,170.37,171.64,50800.0
2008-02-08 14:20:00,171.62,171.7,170.77,171.45,65700.0,171.62,171.7,170.77,171.45,65700.0
2008-02-08 14:30:00,171.31,171.77,171.1,171.56,49100.0,171.31,171.77,171.1,171.56,49100.0
2008-02-08 14:40:00,171.6,172.1,171.12,171.25,62100.0,171.6,172.1,171.12,171.25,62100.0
2008-02-08 14:50:00,171.22,171.75,170.8,170.87,42800.0,171.22,171.75,170.8,170.87,42800.0
2008-02-08 15:00:00,170.8,171.0,169.82,170.82,84900.0,170.8,171.0,169.82,170.82,84900.0
2008-02-08 15:10:00,170.92,172.3,170.19,171.33,83100.0,170.92,172.3,170.19,171.33,83100.0
2008-02-08 15:20:00,171.36,172.9,171.0,172.43,113100.0,171.36,172.9,171.0,172.43,113100.0
2008-02-08 15:30:00,172.6,173.3,172.09,172.69,126500.0,172.6,173.3,172.09,172.69,126500.0
2008-02-08 15:40:00,172.49,173.8,172.01,173.52,129400.0,172.49,173.8,172.01,173.52,129400.0
2008-02-08 15:50:00,173.61,173.93,172.67,172.7,169600.0,173.61,173.93,172.67,172.7,169600.0
2008-02-11 09:30:00,180.25,181.63,177.03,177.05,351300.0,180.25,181.63,177.03,177.05,351300.0
2008-02-11 09:40:00,177.27,180.36,177.0,179.0,220400.0,177.27,180.36,177.0,179.0,220400.0
2008-02-11 09:50:00,179.24,180.64,178.34,179.68,164600.0,179.24,180.64,178.34,179.68,164600.0
2008-02-11 10:00:00,179.5,180.48,178.5,178.75,160800.0,179.5,180.48,178.5,178.75,160800.0
2008-02-11 10:10:00,178.93,179.29,178.25,178.25,132200.0,178.93,179.29,178.25,178.25,132200.0
2008-02-11 10:20:00,178.39,178.67,176.51,177.87,183600.0,178.39,178.67,176.51,177.87,183600.0
2008-02-11 10:30:00,178.05,179.23,177.02,178.8,131900.0,178.05,179.23,177.02,178.8,131900.0
2008-02-11 10:40:00,178.94,179.5,178.15,179.04,99900.0,178.94,179.5,178.15,179.04,99900.0
2008-02-11 10:50:00,179.28,180.6,178.98,179.78,148900.0,179.28,180.6,178.98,179.78,148900.0
2008-02-11 11:00:00,179.8,180.5,179.24,180.18,106700.0,179.8,180.5,179.24,180.18,106700.0
2008-02-11 11:10:00,180.01,180.89,179.82,180.09,98100.0,180.01,180.89,179.82,180.09,98100.0
2008-02-11 11:20:00,180.23,181.19,180.02,180.44,110300.0,180.23,181.19,180.02,180.44,110300.0
2008-02-11 11:30:00,180.48,180.67,179.4,179.99,87200.0,180.48,180.67,179.4,179.99,87200.0
2008-02-11 11:40:00,180.09,180.45,179.7,179.96,64700.0,180.09,180.45,179.7,179.96,64700.0
2008-02-11 11:50:00,179.91,180.5,179.84,180.26,52500.0,179.91,180.5,179.84,180.26,52500.0
2008-02-11 12:00:00,180.28,182.1,180.23,181.62,161600.0,180.28,182.1,180.23,181.62,161600.0
2008-02-11 12:10:00,181.69,182.49,181.21,181.82,132000.0,181.69,182.49,181.21,181.82,132000.0
2008-02-11 12:20:00,181.79,182.05,181.39,181.51,60100.0,181.79,182.05,181.39,181.51,60100.0
2008-02-11 12:30:00,181.54,183.29,181.41,183.01,144300.0,181.54,183.29,181.41,183.01,144300.0
2008-02-11 12:40:00,183.0,185.0,182.8,184.74,251700.0,183.0,185.0,182.8,184.74,251700.0
2008-02-11 12:50:00,184.75,184.95,184.23,184.92,183700.0,184.75,184.95,184.23,184.92,183700.0
2008-02-11 13:00:00,184.92,186.28,184.54,185.07,348700.0,184.92,186.28,184.54,185.07,348700.0
2008-02-11 13:10:00,185.1,186.19,185.0,185.5,143900.0,185.1,186.19,185.0,185.5,143900.0
2008-02-11 13:20:00,185.55,187.65,185.51,187.64,188200.0,185.55,187.65,185.51,187.64,188200.0
2008-02-11 13:30:00,187.62,188.25,187.08,187.74,212900.0,187.62,188.25,187.08,187.74,212900.0
2008-02-11 13:40:00,187.84,188.53,186.14,186.52,221700.0,187.84,188.53,186.14,186.52,221700.0
2008-02-11 13:50:00,186.62,187.54,186.45,187.2,124000.0,186.62,187.54,186.45,187.2,124000.0
2008-02-11 14:00:00,187.13,188.25,186.97,187.88,145300.0,187.13,188.25,186.97,187.88,145300.0
2008-02-11 14:10:00,187.85,188.76,186.95,186.99,210800.0,187.85,188.76,186.95,186.99,210800.0
2008-02-11 14:20:00,187.0,187.43,185.8,185.9,233400.0,187.0,187.43,185.8,185.9,233400.0
2008-02-11 14:30:00,185.88,186.1,184.42,185.37,195300.0,185.88,186.1,184.42,185.37,195300.0
2008-02-11 14:40:00,185.37,187.3,185.04,186.69,174500.0,185.37,187.3,185.04,186.69,174500.0
2008-02-11 14:50:00,186.77,188.0,186.3,187.69,126600.0,186.77,188.0,186.3,187.69,126600.0
2008-02-11 15:00:00,187.63,188.4,186.82,188.23,184000.0,187.63,188.4,186.82,188.23,184000.0
2008-02-11 15:10:00,188.29,189.6,188.06,189.24,244200.0,188.29,189.6,188.06,189.24,244200.0
2008-02-11 15:20:00,189.16,190.84,189.06,190.69,283200.0,189.16,190.84,189.06,190.69,283200.0
2008-02-11 15:30:00,190.69,190.7,188.25,188.88,272700.0,190.69,190.7,188.25,188.88,272700.0
2008-02-11 15:40:00,188.87,189.05,187.75,188.38,251900.0,188.87,189.05,187.75,188.38,251900.0
2008-02-11 15:50:00,188.39,189.51,188.32,189.42,350900.0,188.39,189.51,188.32,189.42,350900.0
2008-02-12 09:30:00,193.25,195.41,192.12,194.23,442400.0,193.25,195.41,192.12,194.23,442400.0
2008-02-12 09:40:00,194.23,197.44,193.83,195.93,438500.0,194.23,197.44,193.83,195.93,438500.0
2008-02-12 09:50:00,196.07,196.57,194.85,195.65,260800.0,196.07,196.57,194.85,195.65,260800.0
2008-02-12 10:00:00,195.58,198.17,195.31,198.1,357800.0,195.58,198.17,195.31,198.1,357800.0
2008-02-12 10:10:00,198.05,198.41,194.84,195.02,352400.0,198.05,198.41,194.84,195.02,352400.0
2008-02-12 10:20:00,195.01,195.03,192.11,192.93,532100.0,195.01,195.03,192.11,192.93,532100.0
2008-02-12 10:30:00,192.93,193.79,190.2,190.56,409400.0,192.93,193.79,190.2,190.56,409400.0
2008-02-12 10:40:00,190.56,191.78,189.69,190.68,422100.0,190.56,191.78,189.69,190.68,422100.0
2008-02-12 10:50:00,190.69,192.69,189.68,192.25,323600.0,190.69,192.69,189.68,192.25,323600.0
2008-02-12 11:00:00,192.3,192.54,191.06,191.6,159600.0,192.3,192.54,191.06,191.6,159600.0
2008-02-12 11:10:00,191.64,191.99,188.34,189.13,299500.0,191.64,191.99,188.34,189.13,299500.0
2008-02-12 11:20:00,189.08,189.67,187.45,189.66,243900.0,189.08,189.67,187.45,189.66,243900.0
2008-02-12 11:30:00,189.6,189.99,186.64,187.21,211300.0,189.6,189.99,186.64,187.21,211300.0
2008-02-12 11:40:00,187.03,188.16,185.61,185.97,244400.0,187.03,188.16,185.61,185.97,244400.0
2008-02-12 11:50:00,186.05,186.52,184.03,184.75,365400.0,186.05,186.52,184.03,184.75,365400.0
2008-02-12 12:00:00,184.72,185.43,183.02,184.31,258800.0,184.72,185.43,183.02,184.31,258800.0
2008-02-12 12:10:00,184.27,185.37,182.33,183.27,189200.0,184.27,185.37,182.33,183.27,189200.0
2008-02-12 12:20:00,183.44,184.0,182.0,182.61,141800.0,183.44,184.0,182.0,182.61,141800.0
2008-02-12 12:30:00,182.52,183.9,182.15,183.12,131500.0,182.52,183.9,182.15,183.12,131500.0
2008-02-12 12:40:00,183.26,183.83,182.0,183.51,187500.0,183.26,183.83,182.0,183.51,187500.0
2008-02-12 12:50:00,183.59,184.15,182.82,183.75,138800.0,183.59,184.15,182.82,183.75,138800.0
2008-02-12 13:00:00,183.66,185.3,183.27,183.78,186800.0,183.66,185.3,183.27,183.78,186800.0
2008-02-12 13:10:00,183.77,184.83,182.85,184.4,130600.0,183.77,184.83,182.85,184.4,130600.0
2008-02-12 13:20:00,184.38,184.67,183.48,183.51,102300.0,184.38,184.67,183.48,183.51,102300.0
2008-02-12 13:30:00,183.5,183.58,181.0,181.68,195900.0,183.5,183.58,181.0,181.68,195900.0
2008-02-12 13:40:00,181.68,181.68,180.41,181.14,190400.0,181.68,181.68,180.41,181.14,190400.0
2008-02-12 13:50:00,181.13,183.0,180.91,182.42,152900.0,181.13,183.0,180.91,182.42,152900.0
2008-02-12 14:00:00,182.41,182.6,180.8,181.5,107200.0,182.41,182.6,180.8,181.5,107200.0
2008-02-12 14:10:00,181.42,182.49,181.31,181.49,128000.0,181.42,182.49,181.31,181.49,128000.0
2008-02-12 14:20:00,181.36,181.75,180.64,181.39,110800.0,181.36,181.75,180.64,181.39,110800.0
2008-02-12 14:30:00,181.17,181.54,179.76,180.56,189800.0,181.17,181.54,179.76,180.56,189800.0
2008-02-12 14:40:00,180.57,182.68,179.95,182.68,209400.0,180.57,182.68,179.95,182.68,209400.0
2008-02-12 14:50:00,182.62,182.68,181.15,181.63,208600.0,182.62,182.68,181.15,181.63,208600.0
2008-02-12 15:00:00,181.6,181.69,179.33,180.59,314800.0,181.6,181.69,179.33,180.59,314800.0
2008-02-12 15:10:00,180.56,181.29,177.64,178.35,350600.0,180.56,181.29,177.64,178.35,350600.0
2008-02-12 15:20:00,178.29,178.4,175.77,176.39,303700.0,178.29,178.4,175.77,176.39,303700.0
2008-02-12 15:30:00,176.29,177.49,172.38,173.24,421700.0,176.29,177.49,172.38,173.24,421700.0
2008-02-12 15:40:00,173.05,176.97,172.85,176.43,434100.0,173.05,176.97,172.85,176.43,434100.0
2008-02-12 15:50:00,176.25,177.0,174.38,176.0,524500.0,176.25,177.0,174.38,176.0,524500.0
2008-02-13 09:30:00,214.55,214.61,207.5,209.36,1627500.0,214.55,214.61,207.5,209.36,1627500.0
2008-02-13 09:40:00,209.37,216.0,208.9,212.77,1240800.0,209.37,216.0,208.9,212.77,1240800.0
2008-02-13 09:50:00,212.77,214.2,211.46,213.25,629500.0,212.77,214.2,211.46,213.25,629500.0
2008-02-13 10:00:00,213.39,214.2,209.0,211.0,585600.0,213.39,214.2,209.0,211.0,585600.0
2008-02-13 10:10:00,210.85,213.75,209.22,213.6,491300.0,210.85,213.75,209.22,213.6,491300.0
2008-02-13 10:20:00,213.52,216.61,213.0,216.43,775900.0,213.52,216.61,213.0,216.43,775900.0
2008-02-13 10:30:00,216.44,216.46,213.45,214.47,445100.0,216.44,216.46,213.45,214.47,445100.0
2008-02-13 10:40:00,214.66,215.68,213.25,215.68,279200.0,214.66,215.68,213.25,215.68,279200.0
2008-02-13 10:50:00,215.67,219.03,215.59,217.36,766100.0,215.67,219.03,215.59,217.36,766100.0
2008-02-13 11:00:00,217.37,219.9,217.07,219.81,367200.0,217.37,219.9,217.07,219.81,367200.0
2008-02-13 11:10:00,219.85,219.9,218.0,218.24,291800.0,219.85,219.9,218.0,218.24,291800.0
2008-02-13 11:20:00,218.2,221.93,218.05,221.8,480900.0,218.2,221.93,218.05,221.8,480900.0
2008-02-13 11:30:00,221.84,222.68,220.6,221.1,449600.0,221.84,222.68,220.6,221.1,449600.0
2008-02-13 11:40:00,221.12,223.0,220.78,221.88,297900.0,221.12,223.0,220.78,221.88,297900.0
2008-02-13 11:50:00,221.88,222.25,220.11,220.7,302300.0,221.88,222.25,220.11,220.7,302300.0
2008-02-13 12:00:00,220.72,223.5,220.24,223.39,323700.0,220.72,223.5,220.24,223.39,323700.0
2008-02-13 12:10:00,223.4,224.0,222.38,222.79,297700.0,223.4,224.0,222.38,222.79,297700.0
2008-02-13 12:20:00,222.88,223.0,221.53,222.57,212100.0,222.88,223.0,221.53,222.57,212100.0
2008-02-13 12:30:00,222.59,222.78,221.22,222.1,126300.0,222.59,222.78,221.22,222.1,126300.0
2008-02-13 12:40:00,222.1,222.5,221.33,222.03,114400.0,222.1,222.5,221.33,222.03,114400.0
2008-02-13 12:50:00,222.0,224.7,221.68,224.42,256100.0,222.0,224.7,221.68,224.42,256100.0
2008-02-13 13:00:00,224.41,226.0,223.74,224.5,332400.0,224.41,226.0,223.74,224.5,332400.0
2008-02-13 13:10:00,224.53,224.53,222.76,224.09,228900.0,224.53,224.53,222.76,224.09,228900.0
2008-02-13 13:20:00,224.19,224.33,221.53,221.54,250400.0,224.19,224.33,221.53,221.54,250400.0
2008-02-13 13:30:00,221.6,222.8,221.5,222.35,181600.0,221.6,222.8,221.5,222.35,181600.0
2008-02-13 13:40:00,222.34,223.86,222.34,223.24,165700.0,222.34,223.86,222.34,223.24,165700.0
2008-02-13 13:50:00,223.27,224.24,221.38,222.21,214200.0,223.27,224.24,221.38,222.21,214200.0
2008-02-13 14:00:00,222.13,222.3,220.03,220.84,303900.0,222.13,222.3,220.03,220.84,303900.0
2008-02-13 14:10:00,220.84,222.09,220.11,221.46,193600.0,220.84,222.09,220.11,221.46,193600.0
2008-02-13 14:20:00,221.51,221.93,220.31,221.83,159100.0,221.51,221.93,220.31,221.83,159100.0
2008-02-13 14:30:00,221.83,224.93,221.13,224.83,322400.0,221.83,224.93,221.13,224.83,322400.0
2008-02-13 14:40:00,224.83,226.24,223.6,224.5,349000.0,224.83,226.24,223.6,224.5,349000.0
2008-02-13 14:50:00,224.55,226.74,224.02,226.0,257500.0,224.55,226.74,224.02,226.0,257500.0
2008-02-13 15:00:00,226.0,226.34,224.37,224.91,224600.0,226.0,226.34,224.37,224.91,224600.0
2008-02-13 15:10:00,224.86,225.7,224.0,224.98,195300.0,224.86,225.7,224.0,224.98,195300.0
2008-02-13 15:20:00,225.02,227.9,224.92,227.0,447700.0,225.02,227.9,224.92,227.0,447700.0
2008-02-13 15:30:00,227.0,228.29,226.0,227.06,392300.0,227.0,228.29,226.0,227.06,392300.0
2008-02-13 15:40:00,227.05,227.73,226.04,226.37,343400.0,227.05,227.73,226.04,226.37,343400.0
2008-02-13 15:50:00,226.37,228.5,225.82,228.2,539600.0,226.37,228.5,225.82,228.2,539600.0
2008-02-14 09:30:00,231.51,231.9,223.31,225.06,576000.0,231.51,231.9,223.31,225.06,576000.0
2008-02-14 09:40:00,225.07,229.0,224.11,227.93,485100.0,225.07,229.0,224.11,227.93,485100.0
2008-02-14 09:50:00,227.98,234.93,227.98,232.88,707000.0,227.98,234.93,227.98,232.88,707000.0
2008-02-14 10:00:00,232.68,236.57,232.5,232.82,562700.0,232.68,236.57,232.5,232.82,562700.0
2008-02-14 10:10:00,232.67,233.78,231.11,233.25,353600.0,232.67,233.78,231.11,233.25,353600.0
2008-02-14 10:20:00,233.28,233.7,228.0,228.4,370200.0,233.28,233.7,228.0,228.4,370200.0
2008-02-14 10:30:00,228.78,230.87,227.0,229.04,240300.0,228.78,230.87,227.0,229.04,240300.0
2008-02-14 10:40:00,229.01,231.0,228.0,229.76,179800.0,229.01,231.0,228.0,229.76,179800.0
2008-02-14 10:50:00,229.84,230.25,226.2,226.79,191400.0,229.84,230.25,226.2,226.79,191400.0
2008-02-14 11:00:00,226.67,227.12,225.04,225.21,226900.0,226.67,227.12,225.04,225.21,226900.0
2008-02-14 11:10:00,225.13,225.48,223.05,224.5,397400.0,225.13,225.48,223.05,224.5,397400.0
2008-02-14 11:20:00,224.42,226.88,224.35,226.1,203100.0,224.42,226.88,224.35,226.1,203100.0
2008-02-14 11:30:00,226.17,226.35,224.8,225.34,98300.0,226.17,226.35,224.8,225.34,98300.0
2008-02-14 11:40:00,225.35,225.64,224.0,224.79,106400.0,225.35,225.64,224.0,224.79,106400.0
2008-02-14 11:50:00,224.79,226.01,224.69,225.72,116900.0,224.79,226.01,224.69,225.72,116900.0
2008-02-14 12:00:00,225.85,227.0,224.74,226.88,130300.0,225.85,227.0,224.74,226.88,130300.0
2008-02-14 12:10:00,226.88,229.0,226.42,228.5,154200.0,226.88,229.0,226.42,228.5,154200.0
2008-02-14 12:20:00,228.49,229.39,227.81,229.16,103700.0,228.49,229.39,227.81,229.16,103700.0
2008-02-14 12:30:00,229.36,229.49,226.1,226.34,112100.0,229.36,229.49,226.1,226.34,112100.0
2008-02-14 12:40:00,226.35,226.48,225.0,225.3,171600.0,226.35,226.48,225.0,225.3,171600.0
2008-02-14 12:50:00,225.3,225.66,223.61,223.77,184900.0,225.3,225.66,223.61,223.77,184900.0
2008-02-14 13:00:00,223.87,225.37,223.1,223.11,158800.0,223.87,225.37,223.1,223.11,158800.0
2008-02-14 13:10:00,223.2,224.55,223.1,224.31,176200.0,223.2,224.55,223.1,224.31,176200.0
2008-02-14 13:20:00,224.32,224.86,223.0,224.86,218300.0,224.32,224.86,223.0,224.86,218300.0
2008-02-14 13:30:00,224.71,225.98,224.2,224.63,139500.0,224.71,225.98,224.2,224.63,139500.0
2008-02-14 13:40:00,224.62,224.67,223.52,223.61,85100.0,224.62,224.67,223.52,223.61,85100.0
2008-02-14 13:50:00,223.64,225.01,222.5,224.48,252200.0,223.64,225.01,222.5,224.48,252200.0
2008-02-14 14:00:00,224.48,225.47,223.05,223.56,136500.0,224.48,225.47,223.05,223.56,136500.0
2008-02-14 14:10:00,223.51,224.41,222.77,223.89,145700.0,223.51,224.41,222.77,223.89,145700.0
2008-02-14 14:20:00,223.99,224.99,222.9,223.13,154200.0,223.99,224.99,222.9,223.13,154200.0
2008-02-14 14:30:00,223.01,223.5,222.03,223.27,154200.0,223.01,223.5,222.03,223.27,154200.0
2008-02-14 14:40:00,223.2,223.25,221.5,222.67,171900.0,223.2,223.25,221.5,222.67,171900.0
2008-02-14 14:50:00,222.8,223.64,222.25,223.43,129100.0,222.8,223.64,222.25,223.43,129100.0
2008-02-14 15:00:00,223.38,224.0,222.15,223.5,159500.0,223.38,224.0,222.15,223.5,159500.0
2008-02-14 15:10:00,223.45,225.0,223.33,224.89,187500.0,223.45,225.0,223.33,224.89,187500.0
2008-02-14 15:20:00,224.8,225.09,223.87,224.46,187600.0,224.8,225.09,223.87,224.46,187600.0
2008-02-14 15:30:00,224.31,224.5,223.82,224.1,136800.0,224.31,224.5,223.82,224.1,136800.0
2008-02-14 15:40:00,224.19,224.8,223.66,224.73,187900.0,224.19,224.8,223.66,224.73,187900.0
2008-02-14 15:50:00,224.7,224.8,223.5,223.96,228700.0,224.7,224.8,223.5,223.96,228700.0
2008-02-15 09:30:00,221.96,227.58,221.48,224.69,320900.0,221.96,227.58,221.48,224.69,320900.0
2008-02-15 09:40:00,224.88,226.6,223.01,223.74,308100.0,224.88,226.6,223.01,223.74,308100.0
2008-02-15 09:50:00,223.65,223.89,219.75,220.26,386300.0,223.65,223.89,219.75,220.26,386300.0
2008-02-15 10:00:00,220.25,221.99,219.3,220.23,278900.0,220.25,221.99,219.3,220.23,278900.0
2008-02-15 10:10:00,220.3,221.01,218.65,219.3,277800.0,220.3,221.01,218.65,219.3,277800.0
2008-02-15 10:20:00,219.5,220.0,217.67,217.67,313300.0,219.5,220.0,217.67,217.67,313300.0
2008-02-15 10:30:00,217.65,219.73,217.24,218.28,264600.0,217.65,219.73,217.24,218.28,264600.0
2008-02-15 10:40:00,218.28,219.35,217.55,218.84,174800.0,218.28,219.35,217.55,218.84,174800.0
2008-02-15 10:50:00,218.72,219.1,217.55,217.95,126100.0,218.72,219.1,217.55,217.95,126100.0
2008-02-15 11:00:00,217.95,218.22,215.4,215.88,300100.0,217.95,218.22,215.4,215.88,300100.0
2008-02-15 11:10:00,215.82,217.2,215.11,215.32,199100.0,215.82,217.2,215.11,215.32,199100.0
2008-02-15 11:20:00,215.29,216.0,215.11,215.46,175400.0,215.29,216.0,215.11,215.46,175400.0
2008-02-15 11:30:00,215.35,215.64,213.05,213.07,322500.0,215.35,215.64,213.05,213.07,322500.0
2008-02-15 11:40:00,213.06,214.83,213.0,214.68,227900.0,213.06,214.83,213.0,214.68,227900.0
2008-02-15 11:50:00,214.68,215.66,214.31,215.25,169200.0,214.68,215.66,214.31,215.25,169200.0
2008-02-15 12:00:00,215.23,217.0,214.68,215.59,206900.0,215.23,217.0,214.68,215.59,206900.0
2008-02-15 12:10:00,215.53,216.5,215.14,216.34,148800.0,215.53,216.5,215.14,216.34,148800.0
2008-02-15 12:20:00,216.42,216.8,215.31,215.53,154000.0,216.42,216.8,215.31,215.53,154000.0
2008-02-15 12:30:00,215.62,215.89,213.5,214.08,198900.0,215.62,215.89,213.5,214.08,198900.0
2008-02-15 12:40:00,214.09,215.0,213.75,214.96,124500.0,214.09,215.0,213.75,214.96,124500.0
2008-02-15 12:50:00,214.93,215.6,214.63,215.4,117700.0,214.93,215.6,214.63,215.4,117700.0
2008-02-15 13:00:00,215.43,215.68,214.04,214.33,95600.0,215.43,215.68,214.04,214.33,95600.0
2008-02-15 13:10:00,214.43,215.69,214.25,215.49,77900.0,214.43,215.69,214.25,215.49,77900.0
2008-02-15 13:20:00,215.4,216.46,215.29,215.78,75700.0,215.4,216.46,215.29,215.78,75700.0
2008-02-15 13:30:00,215.83,215.98,215.11,215.55,50600.0,215.83,215.98,215.11,215.55,50600.0
2008-02-15 13:40:00,215.68,217.34,215.67,216.82,112000.0,215.68,217.34,215.67,216.82,112000.0
2008-02-15 13:50:00,216.78,218.28,216.66,217.25,134100.0,216.78,218.28,216.66,217.25,134100.0
2008-02-15 14:00:00,217.3,217.66,216.44,216.6,69200.0,217.3,217.66,216.44,216.6,69200.0
2008-02-15 14:10:00,216.71,216.79,215.63,215.92,70200.0,216.71,216.79,215.63,215.92,70200.0
2008-02-15 14:20:00,215.87,216.95,215.39,215.75,77300.0,215.87,216.95,215.39,215.75,77300.0
2008-02-15 14:30:00,215.83,217.24,215.5,216.43,102700.0,215.83,217.24,215.5,216.43,102700.0
2008-02-15 14:40:00,216.42,216.66,215.81,216.07,55600.0,216.42,216.66,215.81,216.07,55600.0
2008-02-15 14:50:00,216.04,217.0,215.89,216.18,83800.0,216.04,217.0,215.89,216.18,83800.0
2008-02-15 15:00:00,216.2,217.15,216.03,217.15,115500.0,216.2,217.15,216.03,217.15,115500.0
2008-02-15 15:10:00,217.16,218.93,216.7,218.25,212300.0,217.16,218.93,216.7,218.25,212300.0
2008-02-15 15:20:00,218.26,218.7,218.0,218.28,108200.0,218.26,218.7,218.0,218.28,108200.0
2008-02-15 15:30:00,218.25,218.62,218.0,218.5,167800.0,218.25,218.62,218.0,218.5,167800.0
2008-02-15 15:40:00,218.5,220.0,218.0,219.92,229900.0,218.5,220.0,218.0,219.92,229900.0
2008-02-15 15:50:00,219.92,220.0,219.14,219.22,224500.0,219.92,220.0,219.14,219.22,224500.0
2008-02-19 09:30:00,219.1,220.8,217.28,217.98,954100.0,219.1,220.8,217.28,217.98,954100.0
2008-02-19 09:40:00,218.02,220.51,217.52,217.54,380800.0,218.02,220.51,217.52,217.54,380800.0
2008-02-19 09:50:00,217.69,217.97,213.65,214.68,562200.0,217.69,217.97,213.65,214.68,562200.0
2008-02-19 10:00:00,214.69,217.26,214.5,216.75,282400.0,214.69,217.26,214.5,216.75,282400.0
2008-02-19 10:10:00,216.76,217.26,215.35,215.74,182800.0,216.76,217.26,215.35,215.74,182800.0
2008-02-19 10:20:00,215.74,216.34,213.5,213.77,212200.0,215.74,216.34,213.5,213.77,212200.0
2008-02-19 10:30:00,213.62,214.6,213.17,214.49,164100.0,213.62,214.6,213.17,214.49,164100.0
2008-02-19 10:40:00,214.44,215.21,213.69,214.33,105800.0,214.44,215.21,213.69,214.33,105800.0
2008-02-19 10:50:00,214.18,215.4,214.18,214.34,102500.0,214.18,215.4,214.18,214.34,102500.0
2008-02-19 11:00:00,214.49,214.95,213.31,214.78,120400.0,214.49,214.95,213.31,214.78,120400.0
2008-02-19 11:10:00,214.7,215.41,214.36,214.8,109000.0,214.7,215.41,214.36,214.8,109000.0
2008-02-19 11:20:00,214.85,216.5,214.3,215.71,112600.0,214.85,216.5,214.3,215.71,112600.0
2008-02-19 11:30:00,215.75,216.5,215.5,215.98,86800.0,215.75,216.5,215.5,215.98,86800.0
2008-02-19 11:40:00,215.99,216.3,211.67,215.36,61200.0,215.99,216.3,211.67,215.36,61200.0
2008-02-19 11:50:00,215.22,215.77,214.6,215.29,65300.0,215.22,215.77,214.6,215.29,65300.0
2008-02-19 12:00:00,215.33,215.76,214.7,215.1,67100.0,215.33,215.76,214.7,215.1,67100.0
2008-02-19 12:10:00,215.0,215.85,215.0,215.4,41500.0,215.0,215.85,215.0,215.4,41500.0
2008-02-19 12:20:00,215.33,216.45,215.33,215.55,105800.0,215.33,216.45,215.33,215.55,105800.0
2008-02-19 12:30:00,215.47,215.56,214.24,214.6,86700.0,215.47,215.56,214.24,214.6,86700.0
2008-02-19 12:40:00,214.63,215.0,213.96,214.46,69200.0,214.63,215.0,213.96,214.46,69200.0
2008-02-19 12:50:00,214.38,214.8,213.96,214.15,59500.0,214.38,214.8,213.96,214.15,59500.0
2008-02-19 13:00:00,214.35,215.09,214.26,214.56,43500.0,214.35,215.09,214.26,214.56,43500.0
2008-02-19 13:10:00,214.56,215.35,214.32,214.79,97700.0,214.56,215.35,214.32,214.79,97700.0
2008-02-19 13:20:00,214.74,215.25,213.9,214.72,87600.0,214.74,215.25,213.9,214.72,87600.0
2008-02-19 13:30:00,214.68,214.84,214.0,214.51,56600.0,214.68,214.84,214.0,214.51,56600.0
2008-02-19 13:40:00,214.59,214.83,214.36,214.49,56800.0,214.59,214.83,214.36,214.49,56800.0
2008-02-19 13:50:00,214.61,214.83,214.03,214.48,61900.0,214.61,214.83,214.03,214.48,61900.0
2008-02-19 14:00:00,214.5,214.65,213.9,214.09,45800.0,214.5,214.65,213.9,214.09,45800.0
2008-02-19 14:10:00,214.22,214.46,213.94,214.33,62900.0,214.22,214.46,213.94,214.33,62900.0
2008-02-19 14:20:00,214.19,215.0,214.11,214.2,80200.0,214.19,215.0,214.11,214.2,80200.0
2008-02-19 14:30:00,214.19,214.25,212.5,213.2,159100.0,214.19,214.25,212.5,213.2,159100.0
2008-02-19 14:40:00,213.2,213.43,212.5,213.01,91400.0,213.2,213.43,212.5,213.01,91400.0
2008-02-19 14:50:00,212.98,213.31,212.19,212.21,107900.0,212.98,213.31,212.19,212.21,107900.0
2008-02-19 15:00:00,212.22,212.8,211.39,211.47,159500.0,212.22,212.8,211.39,211.47,159500.0
2008-02-19 15:10:00,211.41,212.9,211.38,212.4,147700.0,211.41,212.9,211.38,212.4,147700.0
2008-02-19 15:20:00,212.4,212.87,211.5,211.62,132000.0,212.4,212.87,211.5,211.62,132000.0
2008-02-19 15:30:00,211.59,212.01,210.9,211.76,156200.0,211.59,212.01,210.9,211.76,156200.0
2008-02-19 15:40:00,211.79,212.2,210.57,210.79,134300.0,211.79,212.2,210.57,210.79,134300.0
2008-02-19 15:50:00,210.8,211.99,210.02,211.88,204400.0,210.8,211.99,210.02,211.88,204400.0
2008-02-20 09:30:00,205.31,206.91,201.78,204.75,635800.0,205.31,206.91,201.78,204.75,635800.0
2008-02-20 09:40:00,204.89,206.4,203.13,204.17,294700.0,204.89,206.4,203.13,204.17,294700.0
2008-02-20 09:50:00,204.34,205.1,202.55,202.59,199800.0,204.34,205.1,202.55,202.59,199800.0
2008-02-20 10:00:00,202.59,203.6,201.32,202.45,264700.0,202.59,203.6,201.32,202.45,264700.0
2008-02-20 10:10:00,202.23,205.35,202.01,205.35,262500.0,202.23,205.35,202.01,205.35,262500.0
2008-02-20 10:20:00,205.35,205.77,203.88,204.8,216500.0,205.35,205.77,203.88,204.8,216500.0
2008-02-20 10:30:00,204.63,204.78,202.33,204.3,149200.0,204.63,204.78,202.33,204.3,149200.0
2008-02-20 10:40:00,204.27,204.75,203.17,203.48,108600.0,204.27,204.75,203.17,203.48,108600.0
2008-02-20 10:50:00,203.3,203.9,202.27,202.45,106900.0,203.3,203.9,202.27,202.45,106900.0
2008-02-20 11:00:00,202.5,203.86,202.28,203.47,116200.0,202.5,203.86,202.28,203.47,116200.0
2008-02-20 11:10:00,203.44,206.15,203.25,205.77,217700.0,203.44,206.15,203.25,205.77,217700.0
2008-02-20 11:20:00,205.77,207.38,205.1,206.26,175400.0,205.77,207.38,205.1,206.26,175400.0
2008-02-20 11:30:00,206.25,207.37,205.83,207.0,147800.0,206.25,207.37,205.83,207.0,147800.0
2008-02-20 11:40:00,207.0,207.93,206.71,207.18,152200.0,207.0,207.93,206.71,207.18,152200.0
2008-02-20 11:50:00,207.18,208.56,206.61,208.46,165300.0,207.18,208.56,206.61,208.46,165300.0
2008-02-20 12:00:00,208.46,210.0,208.29,209.21,301300.0,208.46,210.0,208.29,209.21,301300.0
2008-02-20 12:10:00,209.22,210.54,208.66,209.31,213400.0,209.22,210.54,208.66,209.31,213400.0
2008-02-20 12:20:00,209.2,210.0,208.33,208.48,178100.0,209.2,210.0,208.33,208.48,178100.0
2008-02-20 12:30:00,208.41,208.79,207.37,207.62,157700.0,208.41,208.79,207.37,207.62,157700.0
2008-02-20 12:40:00,207.62,207.96,206.83,207.42,110300.0,207.62,207.96,206.83,207.42,110300.0
2008-02-20 12:50:00,207.41,209.69,207.4,208.83,127400.0,207.41,209.69,207.4,208.83,127400.0
2008-02-20 13:00:00,208.8,211.8,208.8,211.72,185400.0,208.8,211.8,208.8,211.72,185400.0
2008-02-20 13:10:00,211.59,212.16,210.73,210.87,153200.0,211.59,212.16,210.73,210.87,153200.0
2008-02-20 13:20:00,210.86,211.26,210.1,210.72,82000.0,210.86,211.26,210.1,210.72,82000.0
2008-02-20 13:30:00,210.75,211.38,209.65,211.16,77100.0,210.75,211.38,209.65,211.16,77100.0
2008-02-20 13:40:00,211.18,213.19,211.15,212.94,168400.0,211.18,213.19,211.15,212.94,168400.0
2008-02-20 13:50:00,213.0,213.9,212.03,212.07,146200.0,213.0,213.9,212.03,212.07,146200.0
2008-02-20 14:00:00,212.05,213.25,211.3,212.33,203500.0,212.05,213.25,211.3,212.33,203500.0
2008-02-20 14:10:00,211.92,212.48,209.66,210.09,177400.0,211.92,212.48,209.66,210.09,177400.0
2008-02-20 14:20:00,210.08,211.8,209.55,211.24,130300.0,210.08,211.8,209.55,211.24,130300.0
2008-02-20 14:30:00,211.11,213.25,211.11,213.0,133900.0,211.11,213.25,211.11,213.0,133900.0
2008-02-20 14:40:00,213.08,214.47,212.0,214.41,182300.0,213.08,214.47,212.0,214.41,182300.0
2008-02-20 14:50:00,214.24,215.0,213.74,214.12,163800.0,214.24,215.0,213.74,214.12,163800.0
2008-02-20 15:00:00,214.33,215.69,213.78,215.17,194300.0,214.33,215.69,213.78,215.17,194300.0
2008-02-20 15:10:00,215.15,217.22,215.15,215.53,262700.0,215.15,217.22,215.15,215.53,262700.0
2008-02-20 15:20:00,215.69,216.55,214.5,214.83,209600.0,215.69,216.55,214.5,214.83,209600.0
2008-02-20 15:30:00,215.0,216.97,214.27,216.56,220800.0,215.0,216.97,214.27,216.56,220800.0
2008-02-20 15:40:00,216.51,217.0,215.52,216.61,213400.0,216.51,217.0,215.52,216.61,213400.0
2008-02-20 15:50:00,216.65,217.4,216.28,216.95,263900.0,216.65,217.4,216.28,216.95,263900.0
2008-02-21 09:30:00,218.21,218.53,214.64,216.18,267000.0,218.21,218.53,214.64,216.18,267000.0
2008-02-21 09:40:00,216.17,219.01,215.6,217.0,281700.0,216.17,219.01,215.6,217.0,281700.0
2008-02-21 09:50:00,216.8,217.4,215.31,216.7,135800.0,216.8,217.4,215.31,216.7,135800.0
2008-02-21 10:00:00,216.58,216.69,213.12,213.18,191700.0,216.58,216.69,213.12,213.18,191700.0
2008-02-21 10:10:00,213.12,215.8,212.94,215.26,177200.0,213.12,215.8,212.94,215.26,177200.0
2008-02-21 10:20:00,215.21,215.41,213.1,213.2,114300.0,215.21,215.41,213.1,213.2,114300.0
2008-02-21 10:30:00,213.17,213.97,211.27,211.27,227800.0,213.17,213.97,211.27,211.27,227800.0
2008-02-21 10:40:00,211.26,212.85,210.05,212.57,214400.0,211.26,212.85,210.05,212.57,214400.0
2008-02-21 10:50:00,212.58,213.13,210.5,210.79,139300.0,212.58,213.13,210.5,210.79,139300.0
2008-02-21 11:00:00,210.63,213.1,210.5,212.32,107300.0,210.63,213.1,210.5,212.32,107300.0
2008-02-21 11:10:00,212.33,214.34,212.33,213.9,125700.0,212.33,214.34,212.33,213.9,125700.0
2008-02-21 11:20:00,213.9,213.9,212.5,213.4,92600.0,213.9,213.9,212.5,213.4,92600.0
2008-02-21 11:30:00,213.33,214.87,213.27,214.45,94300.0,213.33,214.87,213.27,214.45,94300.0
2008-02-21 11:40:00,214.49,215.51,213.71,215.19,89400.0,214.49,215.51,213.71,215.19,89400.0
2008-02-21 11:50:00,215.22,216.19,215.0,215.94,102600.0,215.22,216.19,215.0,215.94,102600.0
2008-02-21 12:00:00,215.84,215.84,213.51,213.89,84600.0,215.84,215.84,213.51,213.89,84600.0
2008-02-21 12:10:00,213.99,214.7,213.15,213.78,82600.0,213.99,214.7,213.15,213.78,82600.0
2008-02-21 12:20:00,213.31,214.45,213.15,213.64,47800.0,213.31,214.45,213.15,213.64,47800.0
2008-02-21 12:30:00,213.57,214.73,213.21,214.39,52700.0,213.57,214.73,213.21,214.39,52700.0
2008-02-21 12:40:00,214.38,214.5,213.36,213.57,49500.0,214.38,214.5,213.36,213.57,49500.0
2008-02-21 12:50:00,213.44,213.88,213.26,213.79,31500.0,213.44,213.88,213.26,213.79,31500.0
2008-02-21 13:00:00,213.8,213.87,210.8,211.3,161600.0,213.8,213.87,210.8,211.3,161600.0
2008-02-21 13:10:00,211.19,212.29,209.64,211.52,170500.0,211.19,212.29,209.64,211.52,170500.0
2008-02-21 13:20:00,211.52,212.15,210.75,211.7,69300.0,211.52,212.15,210.75,211.7,69300.0
2008-02-21 13:30:00,211.55,212.25,210.5,211.02,71800.0,211.55,212.25,210.5,211.02,71800.0
2008-02-21 13:40:00,211.03,211.63,210.35,210.52,65300.0,211.03,211.63,210.35,210.52,65300.0
2008-02-21 13:50:00,210.42,211.29,210.35,211.11,70900.0,210.42,211.29,210.35,211.11,70900.0
2008-02-21 14:00:00,211.05,213.51,211.05,213.24,152600.0,211.05,213.51,211.05,213.24,152600.0
2008-02-21 14:10:00,213.19,213.85,212.5,213.25,81800.0,213.19,213.85,212.5,213.25,81800.0
2008-02-21 14:20:00,213.23,214.42,213.12,214.34,88000.0,213.23,214.42,213.12,214.34,88000.0
2008-02-21 14:30:00,214.3,214.6,213.54,213.94,79900.0,214.3,214.6,213.54,213.94,79900.0
2008-02-21 14:40:00,213.95,214.0,212.02,212.49,96000.0,213.95,214.0,212.02,212.49,96000.0
2008-02-21 14:50:00,212.45,213.1,212.12,212.59,72300.0,212.45,213.1,212.12,212.59,72300.0
2008-02-21 15:00:00,212.57,212.83,210.95,211.09,104600.0,212.57,212.83,210.95,211.09,104600.0
2008-02-21 15:10:00,211.06,212.29,210.61,211.86,76600.0,211.06,212.29,210.61,211.86,76600.0
2008-02-21 15:20:00,211.69,212.29,211.25,211.5,75500.0,211.69,212.29,211.25,211.5,75500.0
2008-02-21 15:30:00,211.36,211.98,210.69,211.08,90500.0,211.36,211.98,210.69,211.08,90500.0
2008-02-21 15:40:00,211.04,211.69,210.35,210.5,113500.0,211.04,211.69,210.35,210.5,113500.0
2008-02-21 15:50:00,210.59,211.5,209.84,211.44,231500.0,210.59,211.5,209.84,211.44,231500.0
2008-02-22 09:30:00,207.27,210.33,206.5,209.65,356100.0,207.27,210.33,206.5,209.65,356100.0
2008-02-22 09:40:00,209.87,212.09,208.39,211.59,224100.0,209.87,212.09,208.39,211.59,224100.0
2008-02-22 09:50:00,211.5,211.6,209.65,211.0,119300.0,211.5,211.6,209.65,211.0,119300.0
2008-02-22 10:00:00,211.0,212.0,210.34,210.6,154300.0,211.0,212.0,210.34,210.6,154300.0
2008-02-22 10:10:00,210.74,210.96,209.66,210.89,109400.0,210.74,210.96,209.66,210.89,109400.0
2008-02-22 10:20:00,210.9,211.07,209.7,210.55,149400.0,210.9,211.07,209.7,210.55,149400.0
2008-02-22 10:30:00,210.52,210.79,207.55,207.66,150400.0,210.52,210.79,207.55,207.66,150400.0
2008-02-22 10:40:00,207.54,209.97,207.51,209.26,136400.0,207.54,209.97,207.51,209.26,136400.0
2008-02-22 10:50:00,209.47,209.84,208.22,208.22,94700.0,209.47,209.84,208.22,208.22,94700.0
2008-02-22 11:00:00,208.36,209.22,208.12,208.4,53000.0,208.36,209.22,208.12,208.4,53000.0
2008-02-22 11:10:00,208.52,210.0,207.75,209.9,107400.0,208.52,210.0,207.75,209.9,107400.0
2008-02-22 11:20:00,209.92,210.54,208.8,209.07,123800.0,209.92,210.54,208.8,209.07,123800.0
2008-02-22 11:30:00,209.15,209.95,208.93,209.66,40500.0,209.15,209.95,208.93,209.66,40500.0
2008-02-22 11:40:00,209.66,209.78,208.19,208.35,84700.0,209.66,209.78,208.19,208.35,84700.0
2008-02-22 11:50:00,208.4,209.2,208.4,208.83,35800.0,208.4,209.2,208.4,208.83,35800.0
2008-02-22 12:00:00,208.82,208.86,207.39,207.97,68700.0,208.82,208.86,207.39,207.97,68700.0
2008-02-22 12:10:00,207.91,208.35,206.96,207.76,74600.0,207.91,208.35,206.96,207.76,74600.0
2008-02-22 12:20:00,207.85,208.48,207.62,208.3,60600.0,207.85,208.48,207.62,208.3,60600.0
2008-02-22 12:30:00,208.28,208.95,207.67,208.7,59100.0,208.28,208.95,207.67,208.7,59100.0
2008-02-22 12:40:00,208.75,209.62,208.22,209.23,42400.0,208.75,209.62,208.22,209.23,42400.0
2008-02-22 12:50:00,209.47,209.75,209.0,209.24,43000.0,209.47,209.75,209.0,209.24,43000.0
2008-02-22 13:00:00,209.4,209.4,208.61,208.89,24500.0,209.4,209.4,208.61,208.89,24500.0
2008-02-22 13:10:00,208.7,210.6,208.7,210.03,55000.0,208.7,210.6,208.7,210.03,55000.0
2008-02-22 13:20:00,210.1,210.24,209.11,209.5,46200.0,210.1,210.24,209.11,209.5,46200.0
2008-02-22 13:30:00,209.42,210.07,208.53,209.01,57900.0,209.42,210.07,208.53,209.01,57900.0
2008-02-22 13:40:00,209.06,209.27,208.42,208.98,43800.0,209.06,209.27,208.42,208.98,43800.0
2008-02-22 13:50:00,208.98,209.11,208.02,208.02,57800.0,208.98,209.11,208.02,208.02,57800.0
2008-02-22 14:00:00,208.03,208.4,207.35,208.08,80400.0,208.03,208.4,207.35,208.08,80400.0
2008-02-22 14:10:00,207.91,208.8,207.53,208.65,49800.0,207.91,208.8,207.53,208.65,49800.0
2008-02-22 14:20:00,208.58,208.62,207.54,208.34,56700.0,208.58,208.62,207.54,208.34,56700.0
2008-02-22 14:30:00,208.25,208.97,207.88,208.48,51200.0,208.25,208.97,207.88,208.48,51200.0
2008-02-22 14:40:00,208.43,209.29,208.25,209.1,63300.0,208.43,209.29,208.25,209.1,63300.0
2008-02-22 14:50:00,208.99,209.05,208.16,208.76,49600.0,208.99,209.05,208.16,208.76,49600.0
2008-02-22 15:00:00,208.76,209.44,208.61,208.82,51800.0,208.76,209.44,208.61,208.82,51800.0
2008-02-22 15:10:00,208.8,208.86,207.6,207.86,74700.0,208.8,208.86,207.6,207.86,74700.0
2008-02-22 15:20:00,207.9,208.08,207.01,207.7,105900.0,207.9,208.08,207.01,207.7,105900.0
2008-02-22 15:30:00,207.63,211.0,207.58,210.93,203500.0,207.63,211.0,207.58,210.93,203500.0
2008-02-22 15:40:00,210.77,211.5,209.08,210.99,135300.0,210.77,211.5,209.08,210.99,135300.0
2008-02-22 15:50:00,211.0,212.25,210.7,211.75,161500.0,211.0,212.25,210.7,211.75,161500.0
2008-02-25 09:30:00,211.01,211.74,208.24,208.83,189600.0,211.01,211.74,208.24,208.83,189600.0
2008-02-25 09:40:00,208.97,211.49,207.65,210.62,170300.0,208.97,211.49,207.65,210.62,170300.0
2008-02-25 09:50:00,210.46,210.83,208.62,209.21,106900.0,210.46,210.83,208.62,209.21,106900.0
2008-02-25 10:00:00,209.24,210.0,207.6,208.49,135900.0,209.24,210.0,207.6,208.49,135900.0
2008-02-25 10:10:00,208.49,211.29,208.4,210.27,153600.0,208.49,211.29,208.4,210.27,153600.0
2008-02-25 10:20:00,210.26,214.25,210.26,213.77,267400.0,210.26,214.25,210.26,213.77,267400.0
2008-02-25 10:30:00,213.94,214.49,213.0,213.79,149000.0,213.94,214.49,213.0,213.79,149000.0
2008-02-25 10:40:00,213.83,215.5,213.52,214.85,177000.0,213.83,215.5,213.52,214.85,177000.0
2008-02-25 10:50:00,214.93,215.39,213.61,214.92,94200.0,214.93,215.39,213.61,214.92,94200.0
2008-02-25 11:00:00,214.95,215.15,213.61,213.85,71100.0,214.95,215.15,213.61,213.85,71100.0
2008-02-25 11:10:00,213.71,215.0,213.71,214.05,83600.0,213.71,215.0,213.71,214.05,83600.0
2008-02-25 11:20:00,214.0,214.6,213.25,213.48,67600.0,214.0,214.6,213.25,213.48,67600.0
2008-02-25 11:30:00,213.49,213.9,212.67,213.34,159300.0,213.49,213.9,212.67,213.34,159300.0
2008-02-25 11:40:00,213.22,214.87,213.17,214.2,69700.0,213.22,214.87,213.17,214.2,69700.0
2008-02-25 11:50:00,214.18,214.5,213.39,213.86,71600.0,214.18,214.5,213.39,213.86,71600.0
2008-02-25 12:00:00,213.91,214.2,212.95,213.17,71300.0,213.91,214.2,212.95,213.17,71300.0
2008-02-25 12:10:00,213.03,214.0,213.0,213.14,57500.0,213.03,214.0,213.0,213.14,57500.0
2008-02-25 12:20:00,213.09,213.46,212.73,213.37,65100.0,213.09,213.46,212.73,213.37,65100.0
2008-02-25 12:30:00,213.38,213.6,213.0,213.34,40500.0,213.38,213.6,213.0,213.34,40500.0
2008-02-25 12:40:00,213.34,214.5,213.33,214.31,69700.0,213.34,214.5,213.33,214.31,69700.0
2008-02-25 12:50:00,214.32,214.98,214.0,214.85,94300.0,214.32,214.98,214.0,214.85,94300.0
2008-02-25 13:00:00,214.75,216.0,214.24,215.45,132700.0,214.75,216.0,214.24,215.45,132700.0
2008-02-25 13:10:00,215.35,215.54,214.44,214.8,81300.0,215.35,215.54,214.44,214.8,81300.0
2008-02-25 13:20:00,214.84,214.96,213.7,214.23,64900.0,214.84,214.96,213.7,214.23,64900.0
2008-02-25 13:30:00,214.15,214.56,213.05,213.29,73900.0,214.15,214.56,213.05,213.29,73900.0
2008-02-25 13:40:00,213.26,213.79,213.08,213.69,52400.0,213.26,213.79,213.08,213.69,52400.0
2008-02-25 13:50:00,213.6,215.0,213.54,214.63,90300.0,213.6,215.0,213.54,214.63,90300.0
2008-02-25 14:00:00,214.54,214.9,213.61,214.3,67100.0,214.54,214.9,213.61,214.3,67100.0
2008-02-25 14:10:00,214.3,215.28,214.19,214.8,65500.0,214.3,215.28,214.19,214.8,65500.0
2008-02-25 14:20:00,214.86,217.52,214.79,217.25,239500.0,214.86,217.52,214.79,217.25,239500.0
2008-02-25 14:30:00,217.24,217.45,215.3,215.73,152700.0,217.24,217.45,215.3,215.73,152700.0
2008-02-25 14:40:00,215.69,216.77,215.68,216.21,81700.0,215.69,216.77,215.68,216.21,81700.0
2008-02-25 14:50:00,216.05,217.23,215.75,217.16,110300.0,216.05,217.23,215.75,217.16,110300.0
2008-02-25 15:00:00,217.17,217.5,216.8,217.0,116000.0,217.17,217.5,216.8,217.0,116000.0
2008-02-25 15:10:00,217.06,217.39,216.13,217.3,93800.0,217.06,217.39,216.13,217.3,93800.0
2008-02-25 15:20:00,217.3,219.77,217.0,219.69,234000.0,217.3,219.77,217.0,219.69,234000.0
2008-02-25 15:30:00,219.64,220.42,219.02,219.96,283300.0,219.64,220.42,219.02,219.96,283300.0
2008-02-25 15:40:00,219.97,220.41,218.2,218.37,161800.0,219.97,220.41,218.2,218.37,161800.0
2008-02-25 15:50:00,218.46,219.56,218.45,218.54,168400.0,218.46,219.56,218.45,218.54,168400.0
2008-02-26 09:30:00,217.0,218.64,215.3,216.9,206200.0,217.0,218.64,215.3,216.9,206200.0
2008-02-26 09:40:00,216.99,218.88,215.5,216.84,225700.0,216.99,218.88,215.5,216.84,225700.0
2008-02-26 09:50:00,216.99,218.15,216.0,216.16,120900.0,216.99,218.15,216.0,216.16,120900.0
2008-02-26 10:00:00,216.15,218.73,215.82,218.31,132600.0,216.15,218.73,215.82,218.31,132600.0
2008-02-26 10:10:00,218.3,220.0,217.21,217.45,161300.0,218.3,220.0,217.21,217.45,161300.0
2008-02-26 10:20:00,217.3,217.95,214.43,214.51,213000.0,217.3,217.95,214.43,214.51,213000.0
2008-02-26 10:30:00,214.61,214.81,212.67,213.63,241600.0,214.61,214.81,212.67,213.63,241600.0
2008-02-26 10:40:00,213.38,215.0,212.66,214.8,113000.0,213.38,215.0,212.66,214.8,113000.0
2008-02-26 10:50:00,214.76,216.74,214.27,214.84,165500.0,214.76,216.74,214.27,214.84,165500.0
2008-02-26 11:00:00,214.84,216.39,214.48,214.48,107800.0,214.84,216.39,214.48,214.48,107800.0
2008-02-26 11:10:00,214.48,215.52,214.1,214.82,54000.0,214.48,215.52,214.1,214.82,54000.0
2008-02-26 11:20:00,214.88,216.87,214.85,216.87,96600.0,214.88,216.87,214.85,216.87,96600.0
2008-02-26 11:30:00,216.27,217.64,216.24,217.53,88900.0,216.27,217.64,216.24,217.53,88900.0
2008-02-26 11:40:00,217.58,219.15,216.14,219.15,106900.0,217.58,219.15,216.14,219.15,106900.0
2008-02-26 11:50:00,219.16,221.96,219.11,221.47,263500.0,219.16,221.96,219.11,221.47,263500.0
2008-02-26 12:00:00,221.47,222.28,220.12,220.38,150800.0,221.47,222.28,220.12,220.38,150800.0
2008-02-26 12:10:00,220.12,222.83,220.12,222.74,96400.0,220.12,222.83,220.12,222.74,96400.0
2008-02-26 12:20:00,222.78,224.0,222.53,223.41,157300.0,222.78,224.0,222.53,223.41,157300.0
2008-02-26 12:30:00,223.45,223.54,221.63,222.48,65100.0,223.45,223.54,221.63,222.48,65100.0
2008-02-26 12:40:00,222.5,222.78,221.5,221.82,53000.0,222.5,222.78,221.5,221.82,53000.0
2008-02-26 12:50:00,221.95,222.99,220.66,222.73,75000.0,221.95,222.99,220.66,222.73,75000.0
2008-02-26 13:00:00,222.83,223.0,221.6,221.84,72900.0,222.83,223.0,221.6,221.84,72900.0
2008-02-26 13:10:00,221.82,222.33,221.39,221.67,106600.0,221.82,222.33,221.39,221.67,106600.0
2008-02-26 13:20:00,221.72,222.73,221.5,222.67,129100.0,221.72,222.73,221.5,222.67,129100.0
2008-02-26 13:30:00,222.68,222.75,221.98,222.56,50700.0,222.68,222.75,221.98,222.56,50700.0
2008-02-26 13:40:00,222.63,224.0,222.57,223.15,136300.0,222.63,224.0,222.57,223.15,136300.0
2008-02-26 13:50:00,223.27,223.89,221.78,222.17,81200.0,223.27,223.89,221.78,222.17,81200.0
2008-02-26 14:00:00,222.21,222.75,221.45,221.9,58200.0,222.21,222.75,221.45,221.9,58200.0
2008-02-26 14:10:00,221.92,222.77,221.5,222.5,51400.0,221.92,222.77,221.5,222.5,51400.0
2008-02-26 14:20:00,222.68,223.88,222.61,223.21,73600.0,222.68,223.88,222.61,223.21,73600.0
2008-02-26 14:30:00,223.38,224.88,223.38,224.78,159500.0,223.38,224.88,223.38,224.78,159500.0
2008-02-26 14:40:00,224.87,225.19,223.72,225.18,119100.0,224.87,225.19,223.72,225.18,119100.0
2008-02-26 14:50:00,225.18,225.86,224.73,225.27,135400.0,225.18,225.86,224.73,225.27,135400.0
2008-02-26 15:00:00,225.2,225.2,222.4,223.32,137700.0,225.2,225.2,222.4,223.32,137700.0
2008-02-26 15:10:00,223.3,223.51,222.24,222.4,130300.0,223.3,223.51,222.24,222.4,130300.0
2008-02-26 15:20:00,222.5,222.5,219.86,221.1,170900.0,222.5,222.5,219.86,221.1,170900.0
2008-02-26 15:30:00,221.1,222.48,220.03,220.95,147800.0,221.1,222.48,220.03,220.95,147800.0
2008-02-26 15:40:00,220.89,220.89,219.11,220.07,122900.0,220.89,220.89,219.11,220.07,122900.0
2008-02-26 15:50:00,220.07,221.2,219.5,220.26,190500.0,220.07,221.2,219.5,220.26,190500.0
2008-02-27 09:30:00,216.37,218.3,215.76,217.6,193700.0,216.37,218.3,215.76,217.6,193700.0
2008-02-27 09:40:00,217.55,218.3,217.0,217.86,124000.0,217.55,218.3,217.0,217.86,124000.0
2008-02-27 09:50:00,217.85,218.0,216.17,216.95,149400.0,217.85,218.0,216.17,216.95,149400.0
2008-02-27 10:00:00,216.95,217.94,216.34,217.58,116700.0,216.95,217.94,216.34,217.58,116700.0
2008-02-27 10:10:00,217.59,221.14,217.48,220.51,234100.0,217.59,221.14,217.48,220.51,234100.0
2008-02-27 10:20:00,220.68,222.85,220.03,220.04,243900.0,220.68,222.85,220.03,220.04,243900.0
2008-02-27 10:30:00,220.04,222.85,219.5,222.75,147400.0,220.04,222.85,219.5,222.75,147400.0
2008-02-27 10:40:00,222.74,224.99,222.65,224.65,250100.0,222.74,224.99,222.65,224.65,250100.0
2008-02-27 10:50:00,224.64,225.3,222.53,223.0,187700.0,224.64,225.3,222.53,223.0,187700.0
2008-02-27 11:00:00,222.93,223.94,222.93,223.57,56200.0,222.93,223.94,222.93,223.57,56200.0
2008-02-27 11:10:00,223.5,223.59,221.81,223.3,111300.0,223.5,223.59,221.81,223.3,111300.0
2008-02-27 11:20:00,223.29,224.41,222.53,222.73,76200.0,223.29,224.41,222.53,222.73,76200.0
2008-02-27 11:30:00,222.82,223.49,222.06,222.67,34200.0,222.82,223.49,222.06,222.67,34200.0
2008-02-27 11:40:00,222.7,223.4,222.5,223.0,30700.0,222.7,223.4,222.5,223.0,30700.0
2008-02-27 11:50:00,222.98,223.47,222.51,223.19,63400.0,222.98,223.47,222.51,223.19,63400.0
2008-02-27 12:00:00,223.04,223.16,221.61,221.93,81400.0,223.04,223.16,221.61,221.93,81400.0
2008-02-27 12:10:00,221.99,222.36,221.07,221.12,53400.0,221.99,222.36,221.07,221.12,53400.0
2008-02-27 12:20:00,221.11,221.61,221.1,221.61,38400.0,221.11,221.61,221.1,221.61,38400.0
2008-02-27 12:30:00,221.61,222.87,221.61,222.8,49800.0,221.61,222.87,221.61,222.8,49800.0
2008-02-27 12:40:00,222.84,223.44,222.39,223.18,73000.0,222.84,223.44,222.39,223.18,73000.0
2008-02-27 12:50:00,223.17,224.5,223.09,224.0,89400.0,223.17,224.5,223.09,224.0,89400.0
2008-02-27 13:00:00,223.89,224.4,223.57,224.26,36800.0,223.89,224.4,223.57,224.26,36800.0
2008-02-27 13:10:00,224.31,224.64,223.91,224.08,61400.0,224.31,224.64,223.91,224.08,61400.0
2008-02-27 13:20:00,224.08,224.2,222.95,223.99,69300.0,224.08,224.2,222.95,223.99,69300.0
2008-02-27 13:30:00,223.91,224.03,221.5,221.75,103300.0,223.91,224.03,221.5,221.75,103300.0
2008-02-27 13:40:00,221.92,222.24,221.1,221.6,77200.0,221.92,222.24,221.1,221.6,77200.0
2008-02-27 13:50:00,221.68,221.81,221.16,221.33,52800.0,221.68,221.81,221.16,221.33,52800.0
2008-02-27 14:00:00,221.32,221.39,219.44,220.06,189700.0,221.32,221.39,219.44,220.06,189700.0
2008-02-27 14:10:00,220.04,220.7,219.43,220.68,66700.0,220.04,220.7,219.43,220.68,66700.0
2008-02-27 14:20:00,220.53,220.6,217.3,217.9,144600.0,220.53,220.6,217.3,217.9,144600.0
2008-02-27 14:30:00,217.97,219.37,217.46,218.27,96200.0,217.97,219.37,217.46,218.27,96200.0
2008-02-27 14:40:00,218.25,219.87,218.15,219.37,109900.0,218.25,219.87,218.15,219.37,109900.0
2008-02-27 14:50:00,219.26,219.83,218.65,219.69,72600.0,219.26,219.83,218.65,219.69,72600.0
2008-02-27 15:00:00,219.75,220.44,219.0,219.88,90700.0,219.75,220.44,219.0,219.88,90700.0
2008-02-27 15:10:00,219.89,220.29,219.0,220.0,64900.0,219.89,220.29,219.0,220.0,64900.0
2008-02-27 15:20:00,220.09,220.86,219.22,220.2,128100.0,220.09,220.86,219.22,220.2,128100.0
2008-02-27 15:30:00,220.23,220.63,219.41,220.03,84500.0,220.23,220.63,219.41,220.03,84500.0
2008-02-27 15:40:00,220.02,220.15,217.81,218.81,157100.0,220.02,220.15,217.81,218.81,157100.0
2008-02-27 15:50:00,218.81,219.32,217.62,217.85,119300.0,218.81,219.32,217.62,217.85,119300.0
2008-02-28 09:30:00,215.02,216.9,214.75,216.52,285400.0,215.02,216.9,214.75,216.52,285400.0
2008-02-28 09:40:00,216.55,216.64,213.5,214.79,216600.0,216.55,216.64,213.5,214.79,216600.0
2008-02-28 09:50:00,214.79,215.84,214.4,215.14,132200.0,214.79,215.84,214.4,215.14,132200.0
2008-02-28 10:00:00,215.19,215.38,214.02,214.72,115500.0,215.19,215.38,214.02,214.72,115500.0
2008-02-28 10:10:00,214.72,215.85,214.38,214.65,186700.0,214.72,215.85,214.38,214.65,186700.0
2008-02-28 10:20:00,214.65,215.02,214.52,214.94,118600.0,214.65,215.02,214.52,214.94,118600.0
2008-02-28 10:30:00,214.96,215.1,213.88,214.88,147100.0,214.96,215.1,213.88,214.88,147100.0
2008-02-28 10:40:00,214.89,215.0,214.36,214.44,122000.0,214.89,215.0,214.36,214.44,122000.0
2008-02-28 10:50:00,214.43,214.43,212.7,213.35,187900.0,214.43,214.43,212.7,213.35,187900.0
2008-02-28 11:00:00,213.4,213.77,212.5,212.6,108600.0,213.4,213.77,212.5,212.6,108600.0
2008-02-28 11:10:00,212.59,213.09,212.1,212.29,84300.0,212.59,213.09,212.1,212.29,84300.0
2008-02-28 11:20:00,212.3,212.3,210.5,211.04,177900.0,212.3,212.3,210.5,211.04,177900.0
2008-02-28 11:30:00,211.04,211.27,210.16,210.48,105400.0,211.04,211.27,210.16,210.48,105400.0
2008-02-28 11:40:00,210.48,211.72,210.48,210.72,103500.0,210.48,211.72,210.48,210.72,103500.0
2008-02-28 11:50:00,210.6,211.6,210.32,211.26,62000.0,210.6,211.6,210.32,211.26,62000.0
2008-02-28 12:00:00,211.19,211.25,210.28,210.37,66800.0,211.19,211.25,210.28,210.37,66800.0
2008-02-28 12:10:00,210.41,211.0,210.3,210.73,62100.0,210.41,211.0,210.3,210.73,62100.0
2008-02-28 12:20:00,210.68,211.43,210.68,210.92,51900.0,210.68,211.43,210.68,210.92,51900.0
2008-02-28 12:30:00,210.92,211.54,210.55,211.54,63400.0,210.92,211.54,210.55,211.54,63400.0
2008-02-28 12:40:00,211.54,211.6,210.75,211.24,59000.0,211.54,211.6,210.75,211.24,59000.0
2008-02-28 12:50:00,211.25,211.68,210.78,211.47,70000.0,211.25,211.68,210.78,211.47,70000.0
2008-02-28 13:00:00,211.33,211.47,211.01,211.35,34400.0,211.33,211.47,211.01,211.35,34400.0
2008-02-28 13:10:00,211.35,211.88,210.32,210.35,67900.0,211.35,211.88,210.32,210.35,67900.0
2008-02-28 13:20:00,210.35,210.81,209.29,209.31,75600.0,210.35,210.81,209.29,209.31,75600.0
2008-02-28 13:30:00,209.41,210.0,209.03,209.22,46500.0,209.41,210.0,209.03,209.22,46500.0
2008-02-28 13:40:00,209.22,210.0,208.81,209.98,63300.0,209.22,210.0,208.81,209.98,63300.0
2008-02-28 13:50:00,209.99,210.64,209.46,210.5,45600.0,209.99,210.64,209.46,210.5,45600.0
2008-02-28 14:00:00,210.46,210.63,209.96,210.38,40300.0,210.46,210.63,209.96,210.38,40300.0
2008-02-28 14:10:00,210.47,211.65,210.18,211.1,141100.0,210.47,211.65,210.18,211.1,141100.0
2008-02-28 14:20:00,211.02,212.55,210.25,210.91,376200.0,211.02,212.55,210.25,210.91,376200.0
2008-02-28 14:30:00,210.88,211.0,208.57,209.2,242000.0,210.88,211.0,208.57,209.2,242000.0
2008-02-28 14:40:00,209.21,210.35,208.32,209.8,123000.0,209.21,210.35,208.32,209.8,123000.0
2008-02-28 14:50:00,209.96,210.04,209.0,209.41,88700.0,209.96,210.04,209.0,209.41,88700.0
2008-02-28 15:00:00,209.38,209.44,206.16,206.94,236500.0,209.38,209.44,206.16,206.94,236500.0
2008-02-28 15:10:00,206.97,207.7,205.56,205.78,146800.0,206.97,207.7,205.56,205.78,146800.0
2008-02-28 15:20:00,205.85,206.3,205.07,205.95,148500.0,205.85,206.3,205.07,205.95,148500.0
2008-02-28 15:30:00,205.96,210.42,205.63,206.85,128500.0,205.96,210.42,205.63,206.85,128500.0
2008-02-28 15:40:00,206.84,207.7,206.0,206.0,131200.0,206.84,207.7,206.0,206.0,131200.0
2008-02-28 15:50:00,206.0,206.04,204.69,205.01,229400.0,206.0,206.04,204.69,205.01,229400.0
2008-02-29 09:30:00,202.68,207.45,202.21,206.98,238400.0,202.68,207.45,202.21,206.98,238400.0
2008-02-29 09:40:00,206.8,207.32,204.19,206.82,190500.0,206.8,207.32,204.19,206.82,190500.0
2008-02-29 09:50:00,206.93,209.75,206.8,208.99,208400.0,206.93,209.75,206.8,208.99,208400.0
2008-02-29 10:00:00,209.0,209.88,208.01,208.96,167100.0,209.0,209.88,208.01,208.96,167100.0
2008-02-29 10:10:00,208.87,210.19,207.1,209.84,214600.0,208.87,210.19,207.1,209.84,214600.0
2008-02-29 10:20:00,209.67,209.94,208.51,208.84,127200.0,209.67,209.94,208.51,208.84,127200.0
2008-02-29 10:30:00,208.86,209.89,208.01,209.46,110600.0,208.86,209.89,208.01,209.46,110600.0
2008-02-29 10:40:00,209.24,210.6,208.8,209.74,123200.0,209.24,210.6,208.8,209.74,123200.0
2008-02-29 10:50:00,209.8,209.99,208.91,209.06,104900.0,209.8,209.99,208.91,209.06,104900.0
2008-02-29 11:00:00,209.14,209.4,208.49,208.75,135300.0,209.14,209.4,208.49,208.75,135300.0
2008-02-29 11:10:00,208.76,208.86,207.36,208.58,118100.0,208.76,208.86,207.36,208.58,118100.0
2008-02-29 11:20:00,208.68,208.68,207.64,208.18,75500.0,208.68,208.68,207.64,208.18,75500.0
2008-02-29 11:30:00,208.1,209.5,208.08,208.98,78000.0,208.1,209.5,208.08,208.98,78000.0
2008-02-29 11:40:00,208.91,209.3,208.72,208.81,28800.0,208.91,209.3,208.72,208.81,28800.0
2008-02-29 11:50:00,208.89,208.99,208.15,208.91,46800.0,208.89,208.99,208.15,208.91,46800.0
2008-02-29 12:00:00,208.78,208.91,208.31,208.6,22400.0,208.78,208.91,208.31,208.6,22400.0
2008-02-29 12:10:00,208.66,208.75,208.11,208.11,40600.0,208.66,208.75,208.11,208.11,40600.0
2008-02-29 12:20:00,208.11,209.18,208.05,209.13,64200.0,208.11,209.18,208.05,209.13,64200.0
2008-02-29 12:30:00,209.13,209.2,208.5,208.74,17600.0,209.13,209.2,208.5,208.74,17600.0
2008-02-29 12:40:00,208.66,209.1,208.5,208.72,25500.0,208.66,209.1,208.5,208.72,25500.0
2008-02-29 12:50:00,208.69,208.97,208.35,208.49,34500.0,208.69,208.97,208.35,208.49,34500.0
2008-02-29 13:00:00,208.45,209.39,208.41,208.87,44100.0,208.45,209.39,208.41,208.87,44100.0
2008-02-29 13:10:00,208.81,209.24,208.59,208.97,41100.0,208.81,209.24,208.59,208.97,41100.0
2008-02-29 13:20:00,208.99,209.15,208.27,208.35,34200.0,208.99,209.15,208.27,208.35,34200.0
2008-02-29 13:30:00,208.19,208.28,206.0,206.52,144600.0,208.19,208.28,206.0,206.52,144600.0
2008-02-29 13:40:00,206.45,207.21,206.0,206.68,75800.0,206.45,207.21,206.0,206.68,75800.0
2008-02-29 13:50:00,206.81,206.96,204.51,204.51,165500.0,206.81,206.96,204.51,204.51,165500.0
2008-02-29 14:00:00,204.55,206.36,204.0,205.63,124300.0,204.55,206.36,204.0,205.63,124300.0
2008-02-29 14:10:00,205.55,206.5,205.05,205.35,93900.0,205.55,206.5,205.05,205.35,93900.0
2008-02-29 14:20:00,205.32,207.0,204.69,205.27,90400.0,205.32,207.0,204.69,205.27,90400.0
2008-02-29 14:30:00,205.25,205.53,204.7,205.52,64400.0,205.25,205.53,204.7,205.52,64400.0
2008-02-29 14:40:00,205.54,206.25,205.44,205.71,91200.0,205.54,206.25,205.44,205.71,91200.0
2008-02-29 14:50:00,205.78,206.24,205.14,205.27,91200.0,205.78,206.24,205.14,205.27,91200.0
2008-02-29 15:00:00,205.25,205.83,205.01,205.18,76900.0,205.25,205.83,205.01,205.18,76900.0
2008-02-29 15:10:00,205.15,205.38,204.15,204.63,78100.0,205.15,205.38,204.15,204.63,78100.0
2008-02-29 15:20:00,204.74,205.28,204.33,204.85,126700.0,204.74,205.28,204.33,204.85,126700.0
2008-02-29 15:30:00,204.93,205.07,204.0,204.76,72300.0,204.93,205.07,204.0,204.76,72300.0
2008-02-29 15:40:00,204.72,204.72,203.94,204.05,206700.0,204.72,204.72,203.94,204.05,206700.0
2008-02-29 15:50:00,204.06,205.31,203.0,205.31,251200.0,204.06,205.31,203.0,205.31,251200.0
2008-03-03 09:30:00,204.05,208.54,203.54,206.07,123000.0,204.05,208.54,203.54,206.07,123000.0
2008-03-03 09:40:00,206.06,206.92,202.29,203.99,146800.0,206.06,206.92,202.29,203.99,146800.0
2008-03-03 09:50:00,203.71,205.41,203.5,204.37,73800.0,203.71,205.41,203.5,204.37,73800.0
2008-03-03 10:00:00,204.4,209.53,204.16,208.74,203100.0,204.4,209.53,204.16,208.74,203100.0
2008-03-03 10:10:00,208.74,211.44,207.53,211.21,192300.0,208.74,211.44,207.53,211.21,192300.0
2008-03-03 10:20:00,211.17,211.39,209.68,210.91,183400.0,211.17,211.39,209.68,210.91,183400.0
2008-03-03 10:30:00,210.83,210.83,207.68,208.02,128100.0,210.83,210.83,207.68,208.02,128100.0
2008-03-03 10:40:00,208.02,208.41,206.5,208.0,131400.0,208.02,208.41,206.5,208.0,131400.0
2008-03-03 10:50:00,207.84,208.93,207.53,208.31,86200.0,207.84,208.93,207.53,208.31,86200.0
2008-03-03 11:00:00,208.12,208.33,206.71,207.21,57400.0,208.12,208.33,206.71,207.21,57400.0
2008-03-03 11:10:00,207.08,207.86,205.39,205.42,77700.0,207.08,207.86,205.39,205.42,77700.0
2008-03-03 11:20:00,205.42,206.57,204.65,206.08,92100.0,205.42,206.57,204.65,206.08,92100.0
2008-03-03 11:30:00,206.13,207.5,206.01,206.12,83400.0,206.13,207.5,206.01,206.12,83400.0
2008-03-03 11:40:00,206.21,207.19,206.02,207.17,32000.0,206.21,207.19,206.02,207.17,32000.0
2008-03-03 11:50:00,207.15,208.82,206.91,208.31,70500.0,207.15,208.82,206.91,208.31,70500.0
2008-03-03 12:00:00,208.53,208.53,207.35,207.92,55000.0,208.53,208.53,207.35,207.92,55000.0
2008-03-03 12:10:00,208.01,208.17,206.77,207.93,48500.0,208.01,208.17,206.77,207.93,48500.0
2008-03-03 12:20:00,208.18,209.7,207.6,209.35,90900.0,208.18,209.7,207.6,209.35,90900.0
2008-03-03 12:30:00,209.34,209.7,208.7,209.34,58700.0,209.34,209.7,208.7,209.34,58700.0
2008-03-03 12:40:00,209.34,209.49,208.72,209.28,52900.0,209.34,209.49,208.72,209.28,52900.0
2008-03-03 12:50:00,209.17,209.77,208.9,209.47,53800.0,209.17,209.77,208.9,209.47,53800.0
2008-03-03 13:00:00,209.59,209.77,208.96,209.29,32200.0,209.59,209.77,208.96,209.29,32200.0
2008-03-03 13:10:00,209.17,209.28,207.03,207.15,53000.0,209.17,209.28,207.03,207.15,53000.0
2008-03-03 13:20:00,207.15,208.1,207.03,207.81,64400.0,207.15,208.1,207.03,207.81,64400.0
2008-03-03 13:30:00,207.86,208.15,206.02,206.95,79300.0,207.86,208.15,206.02,206.95,79300.0
2008-03-03 13:40:00,206.83,208.35,206.21,207.73,63700.0,206.83,208.35,206.21,207.73,63700.0
2008-03-03 13:50:00,207.91,208.5,206.33,206.33,77000.0,207.91,208.5,206.33,206.33,77000.0
2008-03-03 14:00:00,206.22,206.39,205.64,206.16,59700.0,206.22,206.39,205.64,206.16,59700.0
2008-03-03 14:10:00,206.03,207.25,204.66,204.73,85400.0,206.03,207.25,204.66,204.73,85400.0
2008-03-03 14:20:00,204.66,206.01,204.25,204.91,62600.0,204.66,206.01,204.25,204.91,62600.0
2008-03-03 14:30:00,204.91,205.79,203.6,203.66,81900.0,204.91,205.79,203.6,203.66,81900.0
2008-03-03 14:40:00,203.68,204.45,203.25,204.31,87200.0,203.68,204.45,203.25,204.31,87200.0
2008-03-03 14:50:00,204.28,204.89,203.51,204.21,84200.0,204.28,204.89,203.51,204.21,84200.0
2008-03-03 15:00:00,204.19,205.22,203.8,204.59,60700.0,204.19,205.22,203.8,204.59,60700.0
2008-03-03 15:10:00,204.63,205.91,203.75,205.79,69300.0,204.63,205.91,203.75,205.79,69300.0
2008-03-03 15:20:00,205.87,206.45,204.58,205.06,79600.0,205.87,206.45,204.58,205.06,79600.0
2008-03-03 15:30:00,205.03,206.69,204.85,206.07,92400.0,205.03,206.69,204.85,206.07,92400.0
2008-03-03 15:40:00,206.07,207.51,205.62,206.95,102400.0,206.07,207.51,205.62,206.95,102400.0
2008-03-03 15:50:00,206.79,208.2,206.66,207.3,110000.0,206.79,208.2,206.66,207.3,110000.0
2008-03-04 09:30:00,208.03,209.82,206.38,207.67,178600.0,208.03,209.82,206.38,207.67,178600.0
2008-03-04 09:40:00,207.7,209.36,205.5,206.22,130500.0,207.7,209.36,205.5,206.22,130500.0
2008-03-04 09:50:00,206.22,208.1,205.5,207.67,103400.0,206.22,208.1,205.5,207.67,103400.0
2008-03-04 10:00:00,207.79,208.45,206.91,207.88,112400.0,207.79,208.45,206.91,207.88,112400.0
2008-03-04 10:10:00,207.87,210.1,207.68,209.05,184500.0,207.87,210.1,207.68,209.05,184500.0
2008-03-04 10:20:00,209.07,210.66,208.15,208.71,150900.0,209.07,210.66,208.15,208.71,150900.0
2008-03-04 10:30:00,208.67,209.28,208.18,208.4,87400.0,208.67,209.28,208.18,208.4,87400.0
2008-03-04 10:40:00,208.6,208.6,207.05,207.21,92100.0,208.6,208.6,207.05,207.21,92100.0
2008-03-04 10:50:00,207.04,207.59,204.51,204.67,156000.0,207.04,207.59,204.51,204.67,156000.0
2008-03-04 11:00:00,204.65,204.79,202.75,203.71,221400.0,204.65,204.79,202.75,203.71,221400.0
2008-03-04 11:10:00,203.65,205.18,203.33,204.95,93900.0,203.65,205.18,203.33,204.95,93900.0
2008-03-04 11:20:00,204.96,205.74,200.5,202.31,198900.0,204.96,205.74,200.5,202.31,198900.0
2008-03-04 11:30:00,202.67,203.48,201.75,201.87,95000.0,202.67,203.48,201.75,201.87,95000.0
2008-03-04 11:40:00,201.89,203.61,201.47,203.53,88900.0,201.89,203.61,201.47,203.53,88900.0
2008-03-04 11:50:00,203.56,204.28,201.5,201.59,101000.0,203.56,204.28,201.5,201.59,101000.0
2008-03-04 12:00:00,201.59,203.62,201.42,202.9,71300.0,201.59,203.62,201.42,202.9,71300.0
2008-03-04 12:10:00,202.97,203.77,202.62,202.8,81700.0,202.97,203.77,202.62,202.8,81700.0
2008-03-04 12:20:00,202.92,203.65,202.6,203.14,57400.0,202.92,203.65,202.6,203.14,57400.0
2008-03-04 12:30:00,203.31,204.75,203.16,203.74,93400.0,203.31,204.75,203.16,203.74,93400.0
2008-03-04 12:40:00,203.87,204.16,202.45,202.83,82800.0,203.87,204.16,202.45,202.83,82800.0
2008-03-04 12:50:00,202.84,202.84,201.21,201.37,61600.0,202.84,202.84,201.21,201.37,61600.0
2008-03-04 13:00:00,201.44,201.5,199.1,200.45,170500.0,201.44,201.5,199.1,200.45,170500.0
2008-03-04 13:10:00,200.33,200.87,199.77,200.32,71800.0,200.33,200.87,199.77,200.32,71800.0
2008-03-04 13:20:00,200.31,201.6,200.04,201.22,61400.0,200.31,201.6,200.04,201.22,61400.0
2008-03-04 13:30:00,201.4,201.44,199.33,199.82,101800.0,201.4,201.44,199.33,199.82,101800.0
2008-03-04 13:40:00,199.94,200.7,198.84,199.54,116100.0,199.94,200.7,198.84,199.54,116100.0
2008-03-04 13:50:00,199.81,200.25,198.32,198.56,114500.0,199.81,200.25,198.32,198.56,114500.0
2008-03-04 14:00:00,198.69,198.97,196.21,197.09,164400.0,198.69,198.97,196.21,197.09,164400.0
2008-03-04 14:10:00,197.08,197.78,196.01,196.87,101800.0,197.08,197.78,196.01,196.87,101800.0
2008-03-04 14:20:00,196.66,198.5,196.65,197.52,108600.0,196.66,198.5,196.65,197.52,108600.0
2008-03-04 14:30:00,197.56,198.65,197.41,198.29,78100.0,197.56,198.65,197.41,198.29,78100.0
2008-03-04 14:40:00,198.16,200.29,198.02,200.13,148500.0,198.16,200.29,198.02,200.13,148500.0
2008-03-04 14:50:00,200.1,200.34,198.91,199.61,144600.0,200.1,200.34,198.91,199.61,144600.0
2008-03-04 15:00:00,199.6,203.3,199.18,201.9,273600.0,199.6,203.3,199.18,201.9,273600.0
2008-03-04 15:10:00,201.84,203.23,201.14,203.22,166800.0,201.84,203.23,201.14,203.22,166800.0
2008-03-04 15:20:00,203.24,203.24,200.77,201.25,141800.0,203.24,203.24,200.77,201.25,141800.0
2008-03-04 15:30:00,201.25,203.0,200.83,202.24,133200.0,201.25,203.0,200.83,202.24,133200.0
2008-03-04 15:40:00,202.31,204.0,202.06,203.2,157100.0,202.31,204.0,202.06,203.2,157100.0
2008-03-04 15:50:00,203.23,203.3,201.71,202.5,146000.0,203.23,203.3,201.71,202.5,146000.0
2008-03-05 09:30:00,204.56,206.52,204.56,205.91,177700.0,204.56,206.52,204.56,205.91,177700.0
2008-03-05 09:40:00,206.0,207.5,204.47,207.18,182300.0,206.0,207.5,204.47,207.18,182300.0
2008-03-05 09:50:00,207.28,207.44,205.67,206.16,110500.0,207.28,207.44,205.67,206.16,110500.0
2008-03-05 10:00:00,206.2,207.5,206.2,207.19,134500.0,206.2,207.5,206.2,207.19,134500.0
2008-03-05 10:10:00,207.18,208.11,206.75,207.82,168600.0,207.18,208.11,206.75,207.82,168600.0
2008-03-05 10:20:00,207.82,208.91,207.44,207.58,172800.0,207.82,208.91,207.44,207.58,172800.0
2008-03-05 10:30:00,207.58,208.53,206.77,207.39,152100.0,207.58,208.53,206.77,207.39,152100.0
2008-03-05 10:40:00,207.29,207.63,206.81,207.63,89600.0,207.29,207.63,206.81,207.63,89600.0
2008-03-05 10:50:00,207.63,208.29,207.43,207.65,95800.0,207.63,208.29,207.43,207.65,95800.0
2008-03-05 11:00:00,207.75,208.53,207.52,207.99,105000.0,207.75,208.53,207.52,207.99,105000.0
2008-03-05 11:10:00,208.01,208.89,207.9,208.78,79600.0,208.01,208.89,207.9,208.78,79600.0
2008-03-05 11:20:00,208.69,208.99,208.38,208.71,96500.0,208.69,208.99,208.38,208.71,96500.0
2008-03-05 11:30:00,208.7,209.5,208.42,209.29,110200.0,208.7,209.5,208.42,209.29,110200.0
2008-03-05 11:40:00,209.29,210.14,208.92,208.98,150900.0,209.29,210.14,208.92,208.98,150900.0
2008-03-05 11:50:00,208.93,209.78,208.7,209.43,76600.0,208.93,209.78,208.7,209.43,76600.0
2008-03-05 12:00:00,209.53,211.18,209.53,210.32,260000.0,209.53,211.18,209.53,210.32,260000.0
2008-03-05 12:10:00,210.31,211.0,210.0,210.04,89400.0,210.31,211.0,210.0,210.04,89400.0
2008-03-05 12:20:00,210.04,210.89,210.0,210.79,119000.0,210.04,210.89,210.0,210.79,119000.0
2008-03-05 12:30:00,210.79,211.66,209.99,210.0,165900.0,210.79,211.66,209.99,210.0,165900.0
2008-03-05 12:40:00,210.0,210.7,209.33,210.41,132900.0,210.0,210.7,209.33,210.41,132900.0
2008-03-05 12:50:00,210.57,210.7,210.09,210.4,45400.0,210.57,210.7,210.09,210.4,45400.0
2008-03-05 13:00:00,210.41,211.5,210.41,211.5,65200.0,210.41,211.5,210.41,211.5,65200.0
2008-03-05 13:10:00,211.5,212.03,210.1,210.3,121100.0,211.5,212.03,210.1,210.3,121100.0
2008-03-05 13:20:00,210.25,210.76,209.68,210.05,108500.0,210.25,210.76,209.68,210.05,108500.0
2008-03-05 13:30:00,210.05,210.06,208.31,209.17,160800.0,210.05,210.06,208.31,209.17,160800.0
2008-03-05 13:40:00,209.11,209.5,208.84,209.16,79200.0,209.11,209.5,208.84,209.16,79200.0
2008-03-05 13:50:00,209.14,210.28,209.02,209.91,101200.0,209.14,210.28,209.02,209.91,101200.0
2008-03-05 14:00:00,209.95,210.89,209.16,209.95,122100.0,209.95,210.89,209.16,209.95,122100.0
2008-03-05 14:10:00,209.85,211.17,209.71,210.47,92300.0,209.85,211.17,209.71,210.47,92300.0
2008-03-05 14:20:00,210.45,211.36,209.88,211.06,87200.0,210.45,211.36,209.88,211.06,87200.0
2008-03-05 14:30:00,211.02,211.19,210.05,210.8,63900.0,211.02,211.19,210.05,210.8,63900.0
2008-03-05 14:40:00,210.69,211.55,210.31,211.51,82100.0,210.69,211.55,210.31,211.51,82100.0
2008-03-05 14:50:00,211.51,212.99,211.35,212.27,182500.0,211.51,212.99,211.35,212.27,182500.0
2008-03-05 15:00:00,212.26,212.31,210.7,211.71,113000.0,212.26,212.31,210.7,211.71,113000.0
2008-03-05 15:10:00,211.68,212.65,210.77,211.0,128300.0,211.68,212.65,210.77,211.0,128300.0
2008-03-05 15:20:00,211.01,212.0,210.87,211.76,85100.0,211.01,212.0,210.87,211.76,85100.0
2008-03-05 15:30:00,211.68,212.46,211.4,211.96,118100.0,211.68,212.46,211.4,211.96,118100.0
2008-03-05 15:40:00,211.87,212.9,211.87,212.53,151700.0,211.87,212.9,211.87,212.53,151700.0
2008-03-05 15:50:00,212.57,213.42,212.57,213.18,141300.0,212.57,213.42,212.57,213.18,141300.0
2008-03-06 09:30:00,212.88,215.42,212.48,214.77,220700.0,212.88,215.42,212.48,214.77,220700.0
2008-03-06 09:40:00,214.69,215.74,214.21,214.51,189000.0,214.69,215.74,214.21,214.51,189000.0
2008-03-06 09:50:00,214.51,214.59,211.57,212.37,214600.0,214.51,214.59,211.57,212.37,214600.0
2008-03-06 10:00:00,212.34,213.39,211.0,212.25,169100.0,212.34,213.39,211.0,212.25,169100.0
2008-03-06 10:10:00,212.25,213.75,212.1,212.7,97100.0,212.25,213.75,212.1,212.7,97100.0
2008-03-06 10:20:00,212.65,214.78,212.5,214.12,120000.0,212.65,214.78,212.5,214.12,120000.0
2008-03-06 10:30:00,214.26,215.47,213.6,215.01,104300.0,214.26,215.47,213.6,215.01,104300.0
2008-03-06 10:40:00,215.1,215.2,213.78,214.7,94300.0,215.1,215.2,213.78,214.7,94300.0
2008-03-06 10:50:00,214.78,215.5,214.49,214.97,86400.0,214.78,215.5,214.49,214.97,86400.0
2008-03-06 11:00:00,214.97,216.0,214.1,214.28,140400.0,214.97,216.0,214.1,214.28,140400.0
2008-03-06 11:10:00,214.43,214.72,212.32,212.8,111100.0,214.43,214.72,212.32,212.8,111100.0
2008-03-06 11:20:00,212.75,213.34,212.6,212.82,92200.0,212.75,213.34,212.6,212.82,92200.0
2008-03-06 11:30:00,212.92,213.17,211.51,212.69,125300.0,212.92,213.17,211.51,212.69,125300.0
2008-03-06 11:40:00,212.67,212.8,211.51,212.15,88000.0,212.67,212.8,211.51,212.15,88000.0
2008-03-06 11:50:00,212.24,212.24,210.56,211.16,106400.0,212.24,212.24,210.56,211.16,106400.0
2008-03-06 12:00:00,211.09,211.18,208.73,209.39,177900.0,211.09,211.18,208.73,209.39,177900.0
2008-03-06 12:10:00,209.23,209.62,208.3,208.63,135600.0,209.23,209.62,208.3,208.63,135600.0
2008-03-06 12:20:00,208.71,209.46,208.42,208.84,82600.0,208.71,209.46,208.42,208.84,82600.0
2008-03-06 12:30:00,208.85,209.98,208.44,209.79,64900.0,208.85,209.98,208.44,209.79,64900.0
2008-03-06 12:40:00,209.7,211.31,209.65,209.96,76100.0,209.7,211.31,209.65,209.96,76100.0
2008-03-06 12:50:00,210.0,210.27,208.82,209.32,44700.0,210.0,210.27,208.82,209.32,44700.0
2008-03-06 13:00:00,209.39,210.0,209.1,209.58,51700.0,209.39,210.0,209.1,209.58,51700.0
2008-03-06 13:10:00,209.6,209.68,209.03,209.67,31700.0,209.6,209.68,209.03,209.67,31700.0
2008-03-06 13:20:00,209.48,209.6,208.03,208.35,61200.0,209.48,209.6,208.03,208.35,61200.0
2008-03-06 13:30:00,208.3,208.31,206.67,207.12,100500.0,208.3,208.31,206.67,207.12,100500.0
2008-03-06 13:40:00,207.05,208.74,207.0,208.71,42800.0,207.05,208.74,207.0,208.71,42800.0
2008-03-06 13:50:00,208.71,209.67,208.5,208.57,76000.0,208.71,209.67,208.5,208.57,76000.0
2008-03-06 14:00:00,208.52,209.49,208.52,209.01,35300.0,208.52,209.49,208.52,209.01,35300.0
2008-03-06 14:10:00,209.01,209.3,208.31,208.83,45600.0,209.01,209.3,208.31,208.83,45600.0
2008-03-06 14:20:00,208.74,208.74,207.1,207.1,56300.0,208.74,208.74,207.1,207.1,56300.0
2008-03-06 14:30:00,207.27,207.9,206.86,207.27,52000.0,207.27,207.9,206.86,207.27,52000.0
2008-03-06 14:40:00,207.2,209.35,206.75,208.91,79300.0,207.2,209.35,206.75,208.91,79300.0
2008-03-06 14:50:00,208.82,209.2,207.89,208.2,50400.0,208.82,209.2,207.89,208.2,50400.0
2008-03-06 15:00:00,208.12,208.22,206.75,207.23,106600.0,208.12,208.22,206.75,207.23,106600.0
2008-03-06 15:10:00,207.15,208.52,206.9,208.31,106200.0,207.15,208.52,206.9,208.31,106200.0
2008-03-06 15:20:00,208.4,210.25,208.23,210.01,140500.0,208.4,210.25,208.23,210.01,140500.0
2008-03-06 15:30:00,210.09,210.14,208.25,208.5,136500.0,210.09,210.14,208.25,208.5,136500.0
2008-03-06 15:40:00,208.5,209.58,208.24,209.44,106600.0,208.5,209.58,208.24,209.44,106600.0
2008-03-06 15:50:00,209.32,209.35,207.5,208.71,155100.0,209.32,209.35,207.5,208.71,155100.0
2008-03-07 09:30:00,204.42,206.9,201.75,205.15,285000.0,204.42,206.9,201.75,205.15,285000.0
2008-03-07 09:40:00,205.17,205.38,203.3,204.23,167500.0,205.17,205.38,203.3,204.23,167500.0
2008-03-07 09:50:00,204.08,206.75,202.0,205.84,233700.0,204.08,206.75,202.0,205.84,233700.0
2008-03-07 10:00:00,205.83,206.36,204.0,204.39,177900.0,205.83,206.36,204.0,204.39,177900.0
2008-03-07 10:10:00,204.53,204.78,203.05,204.12,122900.0,204.53,204.78,203.05,204.12,122900.0
2008-03-07 10:20:00,204.19,206.33,204.03,204.5,211500.0,204.19,206.33,204.03,204.5,211500.0
2008-03-07 10:30:00,204.39,206.99,204.0,206.44,181300.0,204.39,206.99,204.0,206.44,181300.0
2008-03-07 10:40:00,206.5,207.68,206.11,207.31,147400.0,206.5,207.68,206.11,207.31,147400.0
2008-03-07 10:50:00,207.13,207.5,205.64,205.86,125700.0,207.13,207.5,205.64,205.86,125700.0
2008-03-07 11:00:00,205.76,205.89,203.87,203.87,102800.0,205.76,205.89,203.87,203.87,102800.0
2008-03-07 11:10:00,203.87,204.7,202.61,203.51,139000.0,203.87,204.7,202.61,203.51,139000.0
2008-03-07 11:20:00,203.5,203.91,202.1,202.37,99000.0,203.5,203.91,202.1,202.37,99000.0
2008-03-07 11:30:00,202.37,203.47,202.37,203.4,70200.0,202.37,203.47,202.37,203.4,70200.0
2008-03-07 11:40:00,203.42,204.21,201.46,201.63,133900.0,203.42,204.21,201.46,201.63,133900.0
2008-03-07 11:50:00,201.71,202.0,200.65,200.88,110700.0,201.71,202.0,200.65,200.88,110700.0
2008-03-07 12:00:00,200.84,201.37,199.33,199.93,137100.0,200.84,201.37,199.33,199.93,137100.0
2008-03-07 12:10:00,199.87,200.31,198.18,199.06,144800.0,199.87,200.31,198.18,199.06,144800.0
2008-03-07 12:20:00,199.11,200.77,198.82,199.87,123200.0,199.11,200.77,198.82,199.87,123200.0
2008-03-07 12:30:00,200.0,200.31,199.17,199.66,68900.0,200.0,200.31,199.17,199.66,68900.0
2008-03-07 12:40:00,199.57,201.7,199.57,201.59,110400.0,199.57,201.7,199.57,201.59,110400.0
2008-03-07 12:50:00,201.6,201.96,200.19,200.3,52300.0,201.6,201.96,200.19,200.3,52300.0
2008-03-07 13:00:00,200.35,200.35,199.43,199.52,58400.0,200.35,200.35,199.43,199.52,58400.0
2008-03-07 13:10:00,199.44,199.64,198.33,198.4,88100.0,199.44,199.64,198.33,198.4,88100.0
2008-03-07 13:20:00,198.4,199.79,198.26,199.67,67300.0,198.4,199.79,198.26,199.67,67300.0
2008-03-07 13:30:00,199.68,199.87,198.5,198.85,47700.0,199.68,199.87,198.5,198.85,47700.0
2008-03-07 13:40:00,198.78,198.78,197.67,197.9,101200.0,198.78,198.78,197.67,197.9,101200.0
2008-03-07 13:50:00,197.8,197.9,196.03,196.7,112700.0,197.8,197.9,196.03,196.7,112700.0
2008-03-07 14:00:00,196.72,197.5,195.39,197.5,124800.0,196.72,197.5,195.39,197.5,124800.0
2008-03-07 14:10:00,197.6,198.38,196.45,196.98,124300.0,197.6,198.38,196.45,196.98,124300.0
2008-03-07 14:20:00,197.04,197.15,195.2,196.71,115800.0,197.04,197.15,195.2,196.71,115800.0
2008-03-07 14:30:00,196.6,196.84,195.07,195.96,92500.0,196.6,196.84,195.07,195.96,92500.0
2008-03-07 14:40:00,196.01,197.7,195.89,197.6,108500.0,196.01,197.7,195.89,197.6,108500.0
2008-03-07 14:50:00,197.5,198.5,196.0,198.35,112700.0,197.5,198.5,196.0,198.35,112700.0
2008-03-07 15:00:00,198.44,198.55,196.75,198.24,157600.0,198.44,198.55,196.75,198.24,157600.0
2008-03-07 15:10:00,198.23,201.23,197.62,201.12,254000.0,198.23,201.23,197.62,201.12,254000.0
2008-03-07 15:20:00,201.18,201.55,198.5,199.44,246500.0,201.18,201.55,198.5,199.44,246500.0
2008-03-07 15:30:00,199.44,200.0,197.82,198.58,148300.0,199.44,200.0,197.82,198.58,148300.0
2008-03-07 15:40:00,198.45,199.6,196.78,197.0,205700.0,198.45,199.6,196.78,197.0,205700.0
2008-03-07 15:50:00,196.94,198.3,196.88,197.0,164500.0,196.94,198.3,196.88,197.0,164500.0
2008-03-10 09:30:00,197.9,199.26,192.7,195.12,255000.0,197.9,199.26,192.7,195.12,255000.0
2008-03-10 09:40:00,195.09,195.51,191.67,191.67,168200.0,195.09,195.51,191.67,191.67,168200.0
2008-03-10 09:50:00,191.85,197.03,190.3,193.25,226500.0,191.85,197.03,190.3,193.25,226500.0
2008-03-10 10:00:00,193.06,194.2,190.5,191.87,180100.0,193.06,194.2,190.5,191.87,180100.0
2008-03-10 10:10:00,191.89,193.03,191.4,192.15,106800.0,191.89,193.03,191.4,192.15,106800.0
2008-03-10 10:20:00,192.15,193.25,191.69,192.62,95900.0,192.15,193.25,191.69,192.62,95900.0
2008-03-10 10:30:00,192.63,194.75,192.57,193.96,119400.0,192.63,194.75,192.57,193.96,119400.0
2008-03-10 10:40:00,193.93,195.47,192.57,195.05,105500.0,193.93,195.47,192.57,195.05,105500.0
2008-03-10 10:50:00,195.09,196.38,192.81,193.24,209000.0,195.09,196.38,192.81,193.24,209000.0
2008-03-10 11:00:00,193.2,194.59,192.42,192.59,122400.0,193.2,194.59,192.42,192.59,122400.0
2008-03-10 11:10:00,192.58,193.22,191.52,191.65,104800.0,192.58,193.22,191.52,191.65,104800.0
2008-03-10 11:20:00,191.58,191.7,190.04,190.25,154500.0,191.58,191.7,190.04,190.25,154500.0
2008-03-10 11:30:00,190.23,191.02,188.54,189.44,220400.0,190.23,191.02,188.54,189.44,220400.0
2008-03-10 11:40:00,189.45,189.81,188.05,189.52,180000.0,189.45,189.81,188.05,189.52,180000.0
2008-03-10 11:50:00,189.51,190.27,188.11,188.88,112500.0,189.51,190.27,188.11,188.88,112500.0
2008-03-10 12:00:00,189.07,189.4,187.9,188.21,106000.0,189.07,189.4,187.9,188.21,106000.0
2008-03-10 12:10:00,188.2,189.22,187.75,188.69,107500.0,188.2,189.22,187.75,188.69,107500.0
2008-03-10 12:20:00,188.56,189.33,186.53,186.79,131100.0,188.56,189.33,186.53,186.79,131100.0
2008-03-10 12:30:00,186.66,187.43,186.27,187.22,110700.0,186.66,187.43,186.27,187.22,110700.0
2008-03-10 12:40:00,187.08,187.22,185.67,185.75,122300.0,187.08,187.22,185.67,185.75,122300.0
2008-03-10 12:50:00,185.75,186.64,185.3,186.37,150100.0,185.75,186.64,185.3,186.37,150100.0
2008-03-10 13:00:00,186.35,189.01,184.45,184.59,164900.0,186.35,189.01,184.45,184.59,164900.0
2008-03-10 13:10:00,184.59,184.72,183.52,183.85,123600.0,184.59,184.72,183.52,183.85,123600.0
2008-03-10 13:20:00,183.8,184.75,183.1,183.55,139500.0,183.8,184.75,183.1,183.55,139500.0
2008-03-10 13:30:00,183.5,184.21,181.5,181.91,191400.0,183.5,184.21,181.5,181.91,191400.0
2008-03-10 13:40:00,181.89,182.42,180.26,180.59,194100.0,181.89,182.42,180.26,180.59,194100.0
2008-03-10 13:50:00,180.67,181.52,180.16,180.26,121800.0,180.67,181.52,180.16,180.26,121800.0
2008-03-10 14:00:00,180.3,180.61,179.15,180.18,279200.0,180.3,180.61,179.15,180.18,279200.0
2008-03-10 14:10:00,180.15,181.38,180.05,180.14,174400.0,180.15,181.38,180.05,180.14,174400.0
2008-03-10 14:20:00,180.25,181.81,180.0,181.6,196100.0,180.25,181.81,180.0,181.6,196100.0
2008-03-10 14:30:00,181.59,182.43,181.41,181.97,260600.0,181.59,182.43,181.41,181.97,260600.0
2008-03-10 14:40:00,181.98,182.25,180.28,180.72,133100.0,181.98,182.25,180.28,180.72,133100.0
2008-03-10 14:50:00,180.71,181.38,180.26,180.5,103600.0,180.71,181.38,180.26,180.5,103600.0
2008-03-10 15:00:00,180.52,180.94,180.1,180.53,124600.0,180.52,180.94,180.1,180.53,124600.0
2008-03-10 15:10:00,180.51,180.89,180.1,180.8,122600.0,180.51,180.89,180.1,180.8,122600.0
2008-03-10 15:20:00,180.8,181.7,180.31,181.24,172300.0,180.8,181.7,180.31,181.24,172300.0
2008-03-10 15:30:00,181.24,181.64,180.18,180.45,165500.0,181.24,181.64,180.18,180.45,165500.0
2008-03-10 15:40:00,180.42,181.36,178.02,178.08,463700.0,180.42,181.36,178.02,178.08,463700.0
2008-03-10 15:50:00,178.03,178.29,176.01,176.33,433100.0,178.03,178.29,176.01,176.33,433100.0
2008-03-11 09:30:00,184.45,186.94,184.0,185.43,448600.0,184.45,186.94,184.0,185.43,448600.0
2008-03-11 09:40:00,185.43,186.49,184.5,185.37,262900.0,185.43,186.49,184.5,185.37,262900.0
2008-03-11 09:50:00,185.5,185.93,182.17,182.23,374100.0,185.5,185.93,182.17,182.23,374100.0
2008-03-11 10:00:00,182.29,183.42,181.9,182.4,276300.0,182.29,183.42,181.9,182.4,276300.0
2008-03-11 10:10:00,182.5,182.9,180.4,181.27,396500.0,182.5,182.9,180.4,181.27,396500.0
2008-03-11 10:20:00,181.26,184.17,181.11,183.95,207700.0,181.26,184.17,181.11,183.95,207700.0
2008-03-11 10:30:00,183.94,184.89,183.11,184.74,152700.0,183.94,184.89,183.11,184.74,152700.0
2008-03-11 10:40:00,184.65,185.73,184.28,184.93,200600.0,184.65,185.73,184.28,184.93,200600.0
2008-03-11 10:50:00,184.91,186.76,184.51,186.5,222300.0,184.91,186.76,184.51,186.5,222300.0
2008-03-11 11:00:00,186.59,187.08,185.56,185.82,172200.0,186.59,187.08,185.56,185.82,172200.0
2008-03-11 11:10:00,185.83,185.92,184.6,185.35,102400.0,185.83,185.92,184.6,185.35,102400.0
2008-03-11 11:20:00,185.29,185.61,184.62,185.09,81600.0,185.29,185.61,184.62,185.09,81600.0
2008-03-11 11:30:00,184.92,185.11,184.44,184.5,77700.0,184.92,185.11,184.44,184.5,77700.0
2008-03-11 11:40:00,184.5,184.7,183.57,184.47,139000.0,184.5,184.7,183.57,184.47,139000.0
2008-03-11 11:50:00,184.4,184.49,183.08,183.86,85200.0,184.4,184.49,183.08,183.86,85200.0
2008-03-11 12:00:00,183.87,184.55,183.78,184.31,72200.0,183.87,184.55,183.78,184.31,72200.0
2008-03-11 12:10:00,184.3,185.0,184.26,184.57,68300.0,184.3,185.0,184.26,184.57,68300.0
2008-03-11 12:20:00,184.58,185.0,184.26,184.99,55600.0,184.58,185.0,184.26,184.99,55600.0
2008-03-11 12:30:00,184.92,185.0,184.05,184.13,52600.0,184.92,185.0,184.05,184.13,52600.0
2008-03-11 12:40:00,184.11,184.48,183.5,183.75,53800.0,184.11,184.48,183.5,183.75,53800.0
2008-03-11 12:50:00,183.81,184.23,183.07,184.1,69000.0,183.81,184.23,183.07,184.1,69000.0
2008-03-11 13:00:00,184.1,184.9,183.57,184.39,54500.0,184.1,184.9,183.57,184.39,54500.0
2008-03-11 13:10:00,184.53,185.18,184.41,185.05,54400.0,184.53,185.18,184.41,185.05,54400.0
2008-03-11 13:20:00,185.17,185.23,183.92,185.02,78700.0,185.17,185.23,183.92,185.02,78700.0
2008-03-11 13:30:00,184.99,185.27,184.47,184.61,45100.0,184.99,185.27,184.47,184.61,45100.0
2008-03-11 13:40:00,184.61,184.71,183.8,184.26,46700.0,184.61,184.71,183.8,184.26,46700.0
2008-03-11 13:50:00,184.28,186.63,184.17,186.35,87900.0,184.28,186.63,184.17,186.35,87900.0
2008-03-11 14:00:00,186.35,186.5,185.75,186.17,49400.0,186.35,186.5,185.75,186.17,49400.0
2008-03-11 14:10:00,186.17,186.99,185.62,186.94,72000.0,186.17,186.99,185.62,186.94,72000.0
2008-03-11 14:20:00,186.95,188.0,186.33,187.66,136000.0,186.95,188.0,186.33,187.66,136000.0
2008-03-11 14:30:00,187.72,189.55,187.41,189.32,144300.0,187.72,189.55,187.41,189.32,144300.0
2008-03-11 14:40:00,189.38,191.29,189.12,190.97,195600.0,189.38,191.29,189.12,190.97,195600.0
2008-03-11 14:50:00,190.95,191.49,190.0,190.45,155000.0,190.95,191.49,190.0,190.45,155000.0
2008-03-11 15:00:00,190.45,190.97,190.05,190.64,109500.0,190.45,190.97,190.05,190.64,109500.0
2008-03-11 15:10:00,190.57,191.7,190.06,191.0,173900.0,190.57,191.7,190.06,191.0,173900.0
2008-03-11 15:20:00,190.91,191.29,190.62,190.99,91500.0,190.91,191.29,190.62,190.99,91500.0
2008-03-11 15:30:00,191.15,193.7,190.52,193.69,215000.0,191.15,193.7,190.52,193.69,215000.0
2008-03-11 15:40:00,193.69,197.74,193.3,197.69,414300.0,193.69,197.74,193.3,197.69,414300.0
2008-03-11 15:50:00,197.68,199.04,197.0,198.11,421800.0,197.68,199.04,197.0,198.11,421800.0
2008-03-12 09:30:00,203.88,203.89,199.32,200.27,314800.0,203.88,203.89,199.32,200.27,314800.0
2008-03-12 09:40:00,200.31,200.6,195.1,197.62,327000.0,200.31,200.6,195.1,197.62,327000.0
2008-03-12 09:50:00,197.64,199.75,195.63,198.23,230200.0,197.64,199.75,195.63,198.23,230200.0
2008-03-12 10:00:00,198.17,199.58,197.19,198.0,143500.0,198.17,199.58,197.19,198.0,143500.0
2008-03-12 10:10:00,198.05,201.5,197.83,199.7,224500.0,198.05,201.5,197.83,199.7,224500.0
2008-03-12 10:20:00,199.74,201.0,198.5,198.91,119700.0,199.74,201.0,198.5,198.91,119700.0
2008-03-12 10:30:00,198.91,199.8,198.43,199.15,78100.0,198.91,199.8,198.43,199.15,78100.0
2008-03-12 10:40:00,199.13,201.28,198.86,200.2,101200.0,199.13,201.28,198.86,200.2,101200.0
2008-03-12 10:50:00,200.12,201.5,199.97,200.69,90500.0,200.12,201.5,199.97,200.69,90500.0
2008-03-12 11:00:00,200.76,202.53,200.41,202.19,173900.0,200.76,202.53,200.41,202.19,173900.0
2008-03-12 11:10:00,201.99,204.62,201.97,204.25,218500.0,201.99,204.62,201.97,204.25,218500.0
2008-03-12 11:20:00,204.21,205.98,203.83,204.85,222000.0,204.21,205.98,203.83,204.85,222000.0
2008-03-12 11:30:00,204.84,205.48,203.81,205.18,133200.0,204.84,205.48,203.81,205.18,133200.0
2008-03-12 11:40:00,205.13,207.7,204.79,206.51,251600.0,205.13,207.7,204.79,206.51,251600.0
2008-03-12 11:50:00,206.52,206.97,205.0,205.27,174300.0,206.52,206.97,205.0,205.27,174300.0
2008-03-12 12:00:00,205.29,206.24,204.94,205.51,139900.0,205.29,206.24,204.94,205.51,139900.0
2008-03-12 12:10:00,205.7,206.66,205.13,205.3,69000.0,205.7,206.66,205.13,205.3,69000.0
2008-03-12 12:20:00,205.3,206.4,205.18,205.44,61500.0,205.3,206.4,205.18,205.44,61500.0
2008-03-12 12:30:00,205.5,205.72,203.75,203.85,79500.0,205.5,205.72,203.75,203.85,79500.0
2008-03-12 12:40:00,203.66,204.83,203.26,203.59,94000.0,203.66,204.83,203.26,203.59,94000.0
2008-03-12 12:50:00,203.65,203.93,202.05,203.22,100700.0,203.65,203.93,202.05,203.22,100700.0
2008-03-12 13:00:00,203.11,204.54,203.08,204.5,49400.0,203.11,204.54,203.08,204.5,49400.0
2008-03-12 13:10:00,204.57,204.93,204.05,204.46,49000.0,204.57,204.93,204.05,204.46,49000.0
2008-03-12 13:20:00,204.65,205.59,204.5,204.93,75800.0,204.65,205.59,204.5,204.93,75800.0
2008-03-12 13:30:00,205.09,205.25,204.33,204.43,57100.0,205.09,205.25,204.33,204.43,57100.0
2008-03-12 13:40:00,204.24,204.6,203.01,203.37,71900.0,204.24,204.6,203.01,203.37,71900.0
2008-03-12 13:50:00,203.27,204.29,203.25,203.45,37100.0,203.27,204.29,203.25,203.45,37100.0
2008-03-12 14:00:00,203.25,203.9,202.1,202.5,80900.0,203.25,203.9,202.1,202.5,80900.0
2008-03-12 14:10:00,202.61,202.78,201.01,202.23,119500.0,202.61,202.78,201.01,202.23,119500.0
2008-03-12 14:20:00,202.01,203.22,201.14,201.14,109700.0,202.01,203.22,201.14,201.14,109700.0
2008-03-12 14:30:00,201.2,203.43,200.77,202.48,120400.0,201.2,203.43,200.77,202.48,120400.0
2008-03-12 14:40:00,202.31,203.82,202.31,203.06,77800.0,202.31,203.82,202.31,203.06,77800.0
2008-03-12 14:50:00,203.06,203.43,202.5,202.82,60000.0,203.06,203.43,202.5,202.82,60000.0
2008-03-12 15:00:00,202.62,203.6,201.8,203.16,78700.0,202.62,203.6,201.8,203.16,78700.0
2008-03-12 15:10:00,203.11,203.13,201.56,202.29,87000.0,203.11,203.13,201.56,202.29,87000.0
2008-03-12 15:20:00,202.3,202.79,201.77,202.35,100000.0,202.3,202.79,201.77,202.35,100000.0
2008-03-12 15:30:00,202.31,202.96,201.47,201.54,173900.0,202.31,202.96,201.47,201.54,173900.0
2008-03-12 15:40:00,201.51,202.88,201.43,202.71,164900.0,201.51,202.88,201.43,202.71,164900.0
2008-03-12 15:50:00,202.67,206.0,202.67,205.7,335900.0,202.67,206.0,202.67,205.7,335900.0
2008-03-13 09:30:00,199.26,199.26,195.01,197.29,429100.0,199.26,199.26,195.01,197.29,429100.0
2008-03-13 09:40:00,197.4,199.21,196.94,198.97,217700.0,197.4,199.21,196.94,198.97,217700.0
2008-03-13 09:50:00,198.99,199.4,195.56,196.31,244300.0,198.99,199.4,195.56,196.31,244300.0
2008-03-13 10:00:00,196.28,197.53,195.5,196.62,189800.0,196.28,197.53,195.5,196.62,189800.0
2008-03-13 10:10:00,196.72,198.62,195.8,196.16,160100.0,196.72,198.62,195.8,196.16,160100.0
2008-03-13 10:20:00,196.14,197.29,195.01,197.27,175500.0,196.14,197.29,195.01,197.27,175500.0
2008-03-13 10:30:00,197.18,197.46,195.6,195.71,149500.0,197.18,197.46,195.6,195.71,149500.0
2008-03-13 10:40:00,195.73,196.19,193.84,195.0,176400.0,195.73,196.19,193.84,195.0,176400.0
2008-03-13 10:50:00,195.0,196.1,194.67,195.27,102600.0,195.0,196.1,194.67,195.27,102600.0
2008-03-13 11:00:00,195.3,197.27,194.63,195.65,160300.0,195.3,197.27,194.63,195.65,160300.0
2008-03-13 11:10:00,195.43,197.5,194.2,194.69,216600.0,195.43,197.5,194.2,194.69,216600.0
2008-03-13 11:20:00,194.75,197.59,194.68,196.79,185200.0,194.75,197.59,194.68,196.79,185200.0
2008-03-13 11:30:00,196.6,199.0,196.34,198.99,133200.0,196.6,199.0,196.34,198.99,133200.0
2008-03-13 11:40:00,198.87,201.13,196.79,197.71,193400.0,198.87,201.13,196.79,197.71,193400.0
2008-03-13 11:50:00,197.85,199.6,197.2,199.52,95900.0,197.85,199.6,197.2,199.52,95900.0
2008-03-13 12:00:00,199.52,202.65,199.52,201.94,226300.0,199.52,202.65,199.52,201.94,226300.0
2008-03-13 12:10:00,201.87,203.08,201.33,202.05,126900.0,201.87,203.08,201.33,202.05,126900.0
2008-03-13 12:20:00,202.05,202.25,200.9,201.97,99300.0,202.05,202.25,200.9,201.97,99300.0
2008-03-13 12:30:00,201.8,203.17,201.57,203.05,115100.0,201.8,203.17,201.57,203.05,115100.0
2008-03-13 12:40:00,203.05,203.82,200.43,200.91,133200.0,203.05,203.82,200.43,200.91,133200.0
2008-03-13 12:50:00,200.98,202.0,200.1,201.15,81600.0,200.98,202.0,200.1,201.15,81600.0
2008-03-13 13:00:00,201.2,203.33,201.02,202.61,103600.0,201.2,203.33,201.02,202.61,103600.0
2008-03-13 13:10:00,202.62,203.29,201.52,202.99,72000.0,202.62,203.29,201.52,202.99,72000.0
2008-03-13 13:20:00,203.0,208.89,202.85,208.89,206000.0,203.0,208.89,202.85,208.89,206000.0
2008-03-13 13:30:00,208.88,210.27,206.26,207.72,232300.0,208.88,210.27,206.26,207.72,232300.0
2008-03-13 13:40:00,207.9,208.45,205.47,205.8,134400.0,207.9,208.45,205.47,205.8,134400.0
2008-03-13 13:50:00,205.83,209.23,205.72,206.87,154800.0,205.83,209.23,205.72,206.87,154800.0
2008-03-13 14:00:00,206.86,208.23,206.86,207.55,100200.0,206.86,208.23,206.86,207.55,100200.0
2008-03-13 14:10:00,207.55,207.89,206.04,206.36,91800.0,207.55,207.89,206.04,206.36,91800.0
2008-03-13 14:20:00,206.36,207.63,206.0,207.32,93400.0,206.36,207.63,206.0,207.32,93400.0
2008-03-13 14:30:00,207.35,207.41,205.25,205.73,98900.0,207.35,207.41,205.25,205.73,98900.0
2008-03-13 14:40:00,205.66,205.87,203.86,204.96,139600.0,205.66,205.87,203.86,204.96,139600.0
2008-03-13 14:50:00,204.93,207.18,204.7,207.04,141800.0,204.93,207.18,204.7,207.04,141800.0
2008-03-13 15:00:00,207.04,207.76,205.61,206.87,155700.0,207.04,207.76,205.61,206.87,155700.0
2008-03-13 15:10:00,206.8,208.34,206.75,208.34,152600.0,206.8,208.34,206.75,208.34,152600.0
2008-03-13 15:20:00,208.36,209.93,207.36,209.14,144100.0,208.36,209.93,207.36,209.14,144100.0
2008-03-13 15:30:00,209.3,209.93,207.53,208.54,118400.0,209.3,209.93,207.53,208.54,118400.0
2008-03-13 15:40:00,208.47,209.56,206.81,208.08,188700.0,208.47,209.56,206.81,208.08,188700.0
2008-03-13 15:50:00,208.23,208.23,205.26,207.0,182500.0,208.23,208.23,205.26,207.0,182500.0
2008-03-14 09:30:00,211.35,212.98,210.02,212.75,298000.0,211.35,212.98,210.02,212.75,298000.0
2008-03-14 09:40:00,212.73,214.93,208.03,209.75,376500.0,212.73,214.93,208.03,209.75,376500.0
2008-03-14 09:50:00,209.74,210.84,204.15,204.44,274700.0,209.74,210.84,204.15,204.44,274700.0
2008-03-14 10:00:00,204.45,206.13,200.8,206.09,299400.0,204.45,206.13,200.8,206.09,299400.0
2008-03-14 10:10:00,206.17,207.5,203.27,206.32,281300.0,206.17,207.5,203.27,206.32,281300.0
2008-03-14 10:20:00,206.32,207.99,204.14,206.44,187000.0,206.32,207.99,204.14,206.44,187000.0
2008-03-14 10:30:00,205.99,207.39,205.0,205.24,126600.0,205.99,207.39,205.0,205.24,126600.0
2008-03-14 10:40:00,205.04,205.49,202.6,204.57,128000.0,205.04,205.49,202.6,204.57,128000.0
2008-03-14 10:50:00,204.86,207.87,204.55,206.61,128300.0,204.86,207.87,204.55,206.61,128300.0
2008-03-14 11:00:00,206.5,207.14,205.63,206.86,87700.0,206.5,207.14,205.63,206.86,87700.0
2008-03-14 11:10:00,206.73,207.0,204.83,205.34,86600.0,206.73,207.0,204.83,205.34,86600.0
2008-03-14 11:20:00,205.36,205.62,203.29,203.58,86600.0,205.36,205.62,203.29,203.58,86600.0
2008-03-14 11:30:00,203.5,204.4,202.65,204.04,102700.0,203.5,204.4,202.65,204.04,102700.0
2008-03-14 11:40:00,204.04,204.67,203.2,203.58,123800.0,204.04,204.67,203.2,203.58,123800.0
2008-03-14 11:50:00,203.61,204.37,202.31,203.16,76200.0,203.61,204.37,202.31,203.16,76200.0
2008-03-14 12:00:00,203.09,203.62,202.27,203.43,42900.0,203.09,203.62,202.27,203.43,42900.0
2008-03-14 12:10:00,203.17,204.22,202.61,203.59,65000.0,203.17,204.22,202.61,203.59,65000.0
2008-03-14 12:20:00,203.43,204.07,202.53,203.27,66500.0,203.43,204.07,202.53,203.27,66500.0
2008-03-14 12:30:00,203.31,203.66,202.41,202.5,33800.0,203.31,203.66,202.41,202.5,33800.0
2008-03-14 12:40:00,202.43,202.8,200.53,201.88,101200.0,202.43,202.8,200.53,201.88,101200.0
2008-03-14 12:50:00,201.96,203.19,201.13,202.44,94400.0,201.96,203.19,201.13,202.44,94400.0
2008-03-14 13:00:00,202.56,202.56,200.13,200.63,107000.0,202.56,202.56,200.13,200.63,107000.0
2008-03-14 13:10:00,200.73,201.11,199.65,200.19,120600.0,200.73,201.11,199.65,200.19,120600.0
2008-03-14 13:20:00,200.34,201.0,199.8,200.64,69900.0,200.34,201.0,199.8,200.64,69900.0
2008-03-14 13:30:00,200.8,201.47,200.07,201.47,75800.0,200.8,201.47,200.07,201.47,75800.0
2008-03-14 13:40:00,201.1,202.42,200.42,202.17,79500.0,201.1,202.42,200.42,202.17,79500.0
2008-03-14 13:50:00,202.17,202.17,200.74,200.74,67800.0,202.17,202.17,200.74,200.74,67800.0
2008-03-14 14:00:00,200.73,201.23,198.0,198.73,172400.0,200.73,201.23,198.0,198.73,172400.0
2008-03-14 14:10:00,198.85,198.91,196.8,196.85,197900.0,198.85,198.91,196.8,196.85,197900.0
2008-03-14 14:20:00,196.87,197.18,195.01,196.67,214500.0,196.87,197.18,195.01,196.67,214500.0
2008-03-14 14:30:00,196.7,198.7,196.0,197.75,139400.0,196.7,198.7,196.0,197.75,139400.0
2008-03-14 14:40:00,197.75,200.41,197.0,198.55,136000.0,197.75,200.41,197.0,198.55,136000.0
2008-03-14 14:50:00,198.79,200.88,198.56,199.91,93100.0,198.79,200.88,198.56,199.91,93100.0
2008-03-14 15:00:00,199.9,200.61,198.67,199.95,91300.0,199.9,200.61,198.67,199.95,91300.0
2008-03-14 15:10:00,200.0,203.04,199.01,202.36,205500.0,200.0,203.04,199.01,202.36,205500.0
2008-03-14 15:20:00,202.53,203.95,201.59,203.0,175900.0,202.53,203.95,201.59,203.0,175900.0
2008-03-14 15:30:00,203.0,203.47,198.58,200.28,254100.0,203.0,203.47,198.58,200.28,254100.0
2008-03-14 15:40:00,200.27,201.29,199.15,201.26,138100.0,200.27,201.29,199.15,201.26,138100.0
2008-03-14 15:50:00,201.23,202.66,199.84,201.49,163300.0,201.23,202.66,199.84,201.49,163300.0
2008-03-17 09:30:00,190.5,194.4,189.62,192.43,213100.0,190.5,194.4,189.62,192.43,213100.0
2008-03-17 09:40:00,192.44,194.51,190.4,190.63,149100.0,192.44,194.51,190.4,190.63,149100.0
2008-03-17 09:50:00,190.64,193.7,190.63,192.2,154900.0,190.64,193.7,190.63,192.2,154900.0
2008-03-17 10:00:00,192.21,195.0,191.58,193.93,117300.0,192.21,195.0,191.58,193.93,117300.0
2008-03-17 10:10:00,193.81,195.5,193.13,193.72,142600.0,193.81,195.5,193.13,193.72,142600.0
2008-03-17 10:20:00,193.63,196.58,193.17,195.73,135800.0,193.63,196.58,193.17,195.73,135800.0
2008-03-17 10:30:00,195.89,196.68,195.15,196.27,91000.0,195.89,196.68,195.15,196.27,91000.0
2008-03-17 10:40:00,196.25,197.21,195.61,196.64,119400.0,196.25,197.21,195.61,196.64,119400.0
2008-03-17 10:50:00,196.41,197.16,194.05,194.9,109600.0,196.41,197.16,194.05,194.9,109600.0
2008-03-17 11:00:00,194.98,195.68,193.91,194.43,78100.0,194.98,195.68,193.91,194.43,78100.0
2008-03-17 11:10:00,194.66,195.38,193.22,194.4,86200.0,194.66,195.38,193.22,194.4,86200.0
2008-03-17 11:20:00,194.39,194.93,192.97,193.66,63900.0,194.39,194.93,192.97,193.66,63900.0
2008-03-17 11:30:00,193.67,194.35,193.1,193.51,62100.0,193.67,194.35,193.1,193.51,62100.0
2008-03-17 11:40:00,193.53,193.84,192.0,192.74,65700.0,193.53,193.84,192.0,192.74,65700.0
2008-03-17 11:50:00,192.82,193.37,191.51,191.87,83800.0,192.82,193.37,191.51,191.87,83800.0
2008-03-17 12:00:00,191.8,191.81,190.34,190.72,107000.0,191.8,191.81,190.34,190.72,107000.0
2008-03-17 12:10:00,190.66,190.91,188.0,189.26,143900.0,190.66,190.91,188.0,189.26,143900.0
2008-03-17 12:20:00,189.07,189.07,187.6,188.32,86800.0,189.07,189.07,187.6,188.32,86800.0
2008-03-17 12:30:00,188.22,189.26,187.48,189.11,108400.0,188.22,189.26,187.48,189.11,108400.0
2008-03-17 12:40:00,189.15,189.81,188.19,188.21,70800.0,189.15,189.81,188.19,188.21,70800.0
2008-03-17 12:50:00,188.2,189.04,188.2,188.43,71400.0,188.2,189.04,188.2,188.43,71400.0
2008-03-17 13:00:00,188.6,188.7,186.23,186.9,124100.0,188.6,188.7,186.23,186.9,124100.0
2008-03-17 13:10:00,186.86,187.48,185.58,186.34,90600.0,186.86,187.48,185.58,186.34,90600.0
2008-03-17 13:20:00,186.64,187.65,185.65,187.45,64400.0,186.64,187.65,185.65,187.45,64400.0
2008-03-17 13:30:00,187.53,187.9,186.33,186.53,53800.0,187.53,187.9,186.33,186.53,53800.0
2008-03-17 13:40:00,186.54,189.88,186.33,188.95,79800.0,186.54,189.88,186.33,188.95,79800.0
2008-03-17 13:50:00,189.32,190.97,188.5,190.2,89100.0,189.32,190.97,188.5,190.2,89100.0
2008-03-17 14:00:00,190.2,191.17,189.4,190.26,93200.0,190.2,191.17,189.4,190.26,93200.0
2008-03-17 14:10:00,190.17,190.7,187.59,188.32,123300.0,190.17,190.7,187.59,188.32,123300.0
2008-03-17 14:20:00,187.91,188.4,186.53,187.32,85900.0,187.91,188.4,186.53,187.32,85900.0
2008-03-17 14:30:00,187.29,189.2,186.88,189.17,41500.0,187.29,189.2,186.88,189.17,41500.0
2008-03-17 14:40:00,189.1,189.98,188.79,189.33,62400.0,189.1,189.98,188.79,189.33,62400.0
2008-03-17 14:50:00,189.5,191.5,189.03,190.4,94800.0,189.5,191.5,189.03,190.4,94800.0
2008-03-17 15:00:00,190.42,194.62,189.83,194.62,203500.0,190.42,194.62,189.83,194.62,203500.0
2008-03-17 15:10:00,194.52,195.35,193.44,194.14,150700.0,194.52,195.35,193.44,194.14,150700.0
2008-03-17 15:20:00,194.14,194.72,193.05,193.05,130900.0,194.14,194.72,193.05,193.05,130900.0
2008-03-17 15:30:00,193.06,196.66,193.05,196.11,148200.0,193.06,196.66,193.05,196.11,148200.0
2008-03-17 15:40:00,196.17,196.79,194.25,194.57,122500.0,196.17,196.79,194.25,194.57,122500.0
2008-03-17 15:50:00,194.62,195.53,193.0,193.0,139500.0,194.62,195.53,193.0,193.0,139500.0
2008-03-18 09:30:00,201.33,203.45,199.85,200.72,212600.0,201.33,203.45,199.85,200.72,212600.0
2008-03-18 09:40:00,201.0,203.3,200.54,203.3,117800.0,201.0,203.3,200.54,203.3,117800.0
2008-03-18 09:50:00,203.12,203.89,201.42,202.22,110000.0,203.12,203.89,201.42,202.22,110000.0
2008-03-18 10:00:00,202.3,203.38,202.08,202.63,88600.0,202.3,203.38,202.08,202.63,88600.0
2008-03-18 10:10:00,202.76,202.76,201.0,201.84,95700.0,202.76,202.76,201.0,201.84,95700.0
2008-03-18 10:20:00,202.06,202.31,199.84,200.33,118000.0,202.06,202.31,199.84,200.33,118000.0
2008-03-18 10:30:00,200.18,200.7,199.56,200.59,99800.0,200.18,200.7,199.56,200.59,99800.0
2008-03-18 10:40:00,200.69,200.9,197.14,198.05,157700.0,200.69,200.9,197.14,198.05,157700.0
2008-03-18 10:50:00,198.05,200.87,197.75,200.17,111900.0,198.05,200.87,197.75,200.17,111900.0
2008-03-18 11:00:00,200.23,202.31,200.23,202.05,85600.0,200.23,202.31,200.23,202.05,85600.0
2008-03-18 11:10:00,201.95,202.5,201.26,202.28,84500.0,201.95,202.5,201.26,202.28,84500.0
2008-03-18 11:20:00,202.21,202.41,201.01,201.26,44000.0,202.21,202.41,201.01,201.26,44000.0
2008-03-18 11:30:00,201.42,201.96,200.4,200.84,49200.0,201.42,201.96,200.4,200.84,49200.0
2008-03-18 11:40:00,200.79,201.46,200.12,201.03,49100.0,200.79,201.46,200.12,201.03,49100.0
2008-03-18 11:50:00,201.02,201.07,199.22,199.89,67200.0,201.02,201.07,199.22,199.89,67200.0
2008-03-18 12:00:00,199.7,201.16,199.64,200.64,55100.0,199.7,201.16,199.64,200.64,55100.0
2008-03-18 12:10:00,200.56,200.84,200.06,200.79,27000.0,200.56,200.84,200.06,200.79,27000.0
2008-03-18 12:20:00,200.64,201.2,200.4,200.61,26500.0,200.64,201.2,200.4,200.61,26500.0
2008-03-18 12:30:00,200.74,201.5,200.65,201.42,23200.0,200.74,201.5,200.65,201.42,23200.0
2008-03-18 12:40:00,201.4,201.4,200.88,201.19,23700.0,201.4,201.4,200.88,201.19,23700.0
2008-03-18 12:50:00,201.16,201.79,200.9,201.27,32600.0,201.16,201.79,200.9,201.27,32600.0
2008-03-18 13:00:00,201.27,201.63,201.08,201.09,49000.0,201.27,201.63,201.08,201.09,49000.0
2008-03-18 13:10:00,201.07,201.63,200.41,201.51,66700.0,201.07,201.63,200.41,201.51,66700.0
2008-03-18 13:20:00,201.52,201.88,201.03,201.23,28600.0,201.52,201.88,201.03,201.23,28600.0
2008-03-18 13:30:00,201.23,201.56,200.62,200.97,49200.0,201.23,201.56,200.62,200.97,49200.0
2008-03-18 13:40:00,200.86,201.5,200.85,201.45,39300.0,200.86,201.5,200.85,201.45,39300.0
2008-03-18 13:50:00,201.48,201.72,201.2,201.34,23100.0,201.48,201.72,201.2,201.34,23100.0
2008-03-18 14:00:00,201.34,201.34,200.24,200.91,57700.0,201.34,201.34,200.24,200.91,57700.0
2008-03-18 14:10:00,201.0,201.5,199.5,200.58,140200.0,201.0,201.5,199.5,200.58,140200.0
2008-03-18 14:20:00,200.59,201.49,197.19,198.53,143900.0,200.59,201.49,197.19,198.53,143900.0
2008-03-18 14:30:00,198.54,199.48,196.8,198.89,127900.0,198.54,199.48,196.8,198.89,127900.0
2008-03-18 14:40:00,198.74,201.0,198.22,200.5,137100.0,198.74,201.0,198.22,200.5,137100.0
2008-03-18 14:50:00,200.5,203.33,200.21,203.27,162500.0,200.5,203.33,200.21,203.27,162500.0
2008-03-18 15:00:00,203.29,203.29,201.14,202.74,120000.0,203.29,203.29,201.14,202.74,120000.0
2008-03-18 15:10:00,202.58,203.72,201.66,202.64,142500.0,202.58,203.72,201.66,202.64,142500.0
2008-03-18 15:20:00,202.55,204.0,202.46,203.0,119500.0,202.55,204.0,202.46,203.0,119500.0
2008-03-18 15:30:00,203.18,204.25,202.85,204.25,115900.0,203.18,204.25,202.85,204.25,115900.0
2008-03-18 15:40:00,204.24,205.5,204.14,204.7,158700.0,204.24,205.5,204.14,204.7,158700.0
2008-03-18 15:50:00,204.68,205.74,204.01,205.3,133500.0,204.68,205.74,204.01,205.3,133500.0
2008-03-19 09:30:00,203.99,205.49,202.79,203.68,149200.0,203.99,205.49,202.79,203.68,149200.0
2008-03-19 09:40:00,203.72,204.8,202.56,202.56,124400.0,203.72,204.8,202.56,202.56,124400.0
2008-03-19 09:50:00,202.61,202.63,198.51,199.29,230000.0,202.61,202.63,198.51,199.29,230000.0
2008-03-19 10:00:00,199.26,200.5,198.16,198.54,125700.0,199.26,200.5,198.16,198.54,125700.0
2008-03-19 10:10:00,198.68,198.96,197.1,198.41,122500.0,198.68,198.96,197.1,198.41,122500.0
2008-03-19 10:20:00,198.42,198.63,195.97,196.59,126100.0,198.42,198.63,195.97,196.59,126100.0
2008-03-19 10:30:00,196.53,197.37,195.27,196.97,96700.0,196.53,197.37,195.27,196.97,96700.0
2008-03-19 10:40:00,197.03,199.48,196.9,199.26,87200.0,197.03,199.48,196.9,199.26,87200.0
2008-03-19 10:50:00,199.37,200.0,198.35,199.69,68700.0,199.37,200.0,198.35,199.69,68700.0
2008-03-19 11:00:00,199.65,201.15,198.7,199.42,112600.0,199.65,201.15,198.7,199.42,112600.0
2008-03-19 11:10:00,199.38,201.21,199.0,200.4,69300.0,199.38,201.21,199.0,200.4,69300.0
2008-03-19 11:20:00,200.53,200.96,199.83,200.65,45700.0,200.53,200.96,199.83,200.65,45700.0
2008-03-19 11:30:00,200.48,201.19,199.71,200.56,65400.0,200.48,201.19,199.71,200.56,65400.0
2008-03-19 11:40:00,200.75,204.0,200.55,203.26,243000.0,200.75,204.0,200.55,203.26,243000.0
2008-03-19 11:50:00,203.02,208.28,202.18,207.31,427400.0,203.02,208.28,202.18,207.31,427400.0
2008-03-19 12:00:00,207.1,207.5,204.45,206.5,279500.0,207.1,207.5,204.45,206.5,279500.0
2008-03-19 12:10:00,206.46,206.48,200.92,203.11,184400.0,206.46,206.48,200.92,203.11,184400.0
2008-03-19 12:20:00,203.14,204.3,202.21,203.26,61000.0,203.14,204.3,202.21,203.26,61000.0
2008-03-19 12:30:00,203.24,203.7,201.4,201.4,60300.0,203.24,203.7,201.4,201.4,60300.0
2008-03-19 12:40:00,201.4,202.08,199.0,201.49,114800.0,201.4,202.08,199.0,201.49,114800.0
2008-03-19 12:50:00,201.6,204.15,201.6,203.0,64200.0,201.6,204.15,201.6,203.0,64200.0
2008-03-19 13:00:00,203.3,205.65,202.64,204.37,96400.0,203.3,205.65,202.64,204.37,96400.0
2008-03-19 13:10:00,204.3,204.63,202.59,203.3,80500.0,204.3,204.63,202.59,203.3,80500.0
2008-03-19 13:20:00,203.28,204.68,202.69,203.2,54900.0,203.28,204.68,202.69,203.2,54900.0
2008-03-19 13:30:00,203.25,203.4,202.21,202.99,51900.0,203.25,203.4,202.21,202.99,51900.0
2008-03-19 13:40:00,202.85,203.96,202.77,203.59,30500.0,202.85,203.96,202.77,203.59,30500.0
2008-03-19 13:50:00,203.22,203.27,200.11,201.68,87600.0,203.22,203.27,200.11,201.68,87600.0
2008-03-19 14:00:00,201.91,202.13,200.16,201.19,42600.0,201.91,202.13,200.16,201.19,42600.0
2008-03-19 14:10:00,201.12,201.58,199.82,200.51,60400.0,201.12,201.58,199.82,200.51,60400.0
2008-03-19 14:20:00,200.33,201.46,199.8,199.94,65900.0,200.33,201.46,199.8,199.94,65900.0
2008-03-19 14:30:00,200.01,200.24,198.84,199.07,67300.0,200.01,200.24,198.84,199.07,67300.0
2008-03-19 14:40:00,198.95,199.88,198.51,199.23,61800.0,198.95,199.88,198.51,199.23,61800.0
2008-03-19 14:50:00,199.22,200.49,198.5,200.21,63900.0,199.22,200.49,198.5,200.21,63900.0
2008-03-19 15:00:00,200.12,200.94,199.06,200.66,61200.0,200.12,200.94,199.06,200.66,61200.0
2008-03-19 15:10:00,200.66,201.04,198.78,199.0,84600.0,200.66,201.04,198.78,199.0,84600.0
2008-03-19 15:20:00,198.87,199.24,197.58,198.05,78500.0,198.87,199.24,197.58,198.05,78500.0
2008-03-19 15:30:00,197.97,198.71,196.15,196.77,87900.0,197.97,198.71,196.15,196.77,87900.0
2008-03-19 15:40:00,196.76,198.01,196.57,197.56,54700.0,196.76,198.01,196.57,197.56,54700.0
2008-03-19 15:50:00,197.55,197.66,196.11,196.82,119300.0,197.55,197.66,196.11,196.82,119300.0
2008-03-20 09:30:00,197.7,197.7,192.01,193.0,207100.0,197.7,197.7,192.01,193.0,207100.0
2008-03-20 09:40:00,192.99,194.98,192.07,193.65,156900.0,192.99,194.98,192.07,193.65,156900.0
2008-03-20 09:50:00,193.6,195.12,192.81,193.88,92700.0,193.6,195.12,192.81,193.88,92700.0
2008-03-20 10:00:00,194.0,195.68,193.5,193.94,112200.0,194.0,195.68,193.5,193.94,112200.0
2008-03-20 10:10:00,193.92,194.99,193.5,193.73,68800.0,193.92,194.99,193.5,193.73,68800.0
2008-03-20 10:20:00,193.74,194.99,192.64,193.9,97600.0,193.74,194.99,192.64,193.9,97600.0
2008-03-20 10:30:00,193.9,195.0,193.07,194.99,92500.0,193.9,195.0,193.07,194.99,92500.0
2008-03-20 10:40:00,194.83,195.73,194.11,194.86,107900.0,194.83,195.73,194.11,194.86,107900.0
2008-03-20 10:50:00,194.87,198.62,194.7,198.0,136600.0,194.87,198.62,194.7,198.0,136600.0
2008-03-20 11:00:00,198.04,198.14,196.24,196.64,70400.0,198.04,198.14,196.24,196.64,70400.0
2008-03-20 11:10:00,196.81,196.81,194.21,194.33,74100.0,196.81,196.81,194.21,194.33,74100.0
2008-03-20 11:20:00,194.38,196.18,194.05,195.36,75000.0,194.38,196.18,194.05,195.36,75000.0
2008-03-20 11:30:00,195.25,197.0,195.23,196.5,53300.0,195.25,197.0,195.23,196.5,53300.0
2008-03-20 11:40:00,196.48,196.54,194.21,194.36,70600.0,196.48,196.54,194.21,194.36,70600.0
2008-03-20 11:50:00,194.29,195.65,194.26,194.36,61100.0,194.29,195.65,194.26,194.36,61100.0
2008-03-20 12:00:00,194.52,196.4,194.46,195.84,54200.0,194.52,196.4,194.46,195.84,54200.0
2008-03-20 12:10:00,195.76,196.15,194.73,194.93,24400.0,195.76,196.15,194.73,194.93,24400.0
2008-03-20 12:20:00,195.11,195.14,194.18,194.39,29800.0,195.11,195.14,194.18,194.39,29800.0
2008-03-20 12:30:00,194.5,194.82,192.75,193.63,68200.0,194.5,194.82,192.75,193.63,68200.0
2008-03-20 12:40:00,193.75,195.1,193.59,193.92,43600.0,193.75,195.1,193.59,193.92,43600.0
2008-03-20 12:50:00,193.92,194.18,193.61,194.12,26500.0,193.92,194.18,193.61,194.12,26500.0
2008-03-20 13:00:00,194.0,194.63,193.66,194.27,21700.0,194.0,194.63,193.66,194.27,21700.0
2008-03-20 13:10:00,194.03,194.41,193.71,193.79,11000.0,194.03,194.41,193.71,193.79,11000.0
2008-03-20 13:20:00,193.75,195.1,193.75,194.9,36000.0,193.75,195.1,193.75,194.9,36000.0
2008-03-20 13:30:00,194.91,195.93,194.78,195.33,69400.0,194.91,195.93,194.78,195.33,69400.0
2008-03-20 13:40:00,195.39,195.49,193.74,195.04,62600.0,195.39,195.49,193.74,195.04,62600.0
2008-03-20 13:50:00,194.97,195.19,194.25,194.65,27700.0,194.97,195.19,194.25,194.65,27700.0
2008-03-20 14:00:00,194.5,195.2,194.31,194.99,37100.0,194.5,195.2,194.31,194.99,37100.0
2008-03-20 14:10:00,194.89,195.2,194.13,194.49,34500.0,194.89,195.2,194.13,194.49,34500.0
2008-03-20 14:20:00,194.5,195.6,194.48,195.43,27600.0,194.5,195.6,194.48,195.43,27600.0
2008-03-20 14:30:00,195.43,197.61,195.0,197.0,88300.0,195.43,197.61,195.0,197.0,88300.0
2008-03-20 14:40:00,197.12,197.35,194.03,194.72,137100.0,197.12,197.35,194.03,194.72,137100.0
2008-03-20 14:50:00,194.76,196.99,194.76,196.68,71200.0,194.76,196.99,194.76,196.68,71200.0
2008-03-20 15:00:00,196.69,197.22,196.03,196.25,73800.0,196.69,197.22,196.03,196.25,73800.0
2008-03-20 15:10:00,196.19,197.46,196.19,197.15,56600.0,196.19,197.46,196.19,197.15,56600.0
2008-03-20 15:20:00,197.09,197.42,195.61,195.93,62000.0,197.09,197.42,195.61,195.93,62000.0
2008-03-20 15:30:00,195.93,197.08,195.63,195.86,73000.0,195.93,197.08,195.63,195.86,73000.0
2008-03-20 15:40:00,196.05,196.2,194.87,195.29,91400.0,196.05,196.2,194.87,195.29,91400.0
2008-03-20 15:50:00,195.29,196.33,193.55,193.55,203700.0,195.29,196.33,193.55,193.55,203700.0
2008-03-24 09:30:00,195.0,197.67,194.76,197.67,153100.0,195.0,197.67,194.76,197.67,153100.0
2008-03-24 09:40:00,197.78,201.83,197.78,200.86,232100.0,197.78,201.83,197.78,200.86,232100.0
2008-03-24 09:50:00,200.87,200.99,198.44,200.28,137900.0,200.87,200.99,198.44,200.28,137900.0
2008-03-24 10:00:00,200.17,202.15,198.85,200.78,208000.0,200.17,202.15,198.85,200.78,208000.0
2008-03-24 10:10:00,200.95,202.78,200.95,201.96,96200.0,200.95,202.78,200.95,201.96,96200.0
2008-03-24 10:20:00,201.97,204.44,201.58,204.23,134700.0,201.97,204.44,201.58,204.23,134700.0
2008-03-24 10:30:00,204.11,206.45,203.97,205.9,169800.0,204.11,206.45,203.97,205.9,169800.0
2008-03-24 10:40:00,206.0,207.89,205.11,207.44,122600.0,206.0,207.89,205.11,207.44,122600.0
2008-03-24 10:50:00,207.48,207.6,205.2,205.54,108200.0,207.48,207.6,205.2,205.54,108200.0
2008-03-24 11:00:00,205.68,206.7,205.39,205.88,88900.0,205.68,206.7,205.39,205.88,88900.0
2008-03-24 11:10:00,206.01,207.5,205.9,206.79,67000.0,206.01,207.5,205.9,206.79,67000.0
2008-03-24 11:20:00,206.95,207.48,206.33,206.68,57000.0,206.95,207.48,206.33,206.68,57000.0
2008-03-24 11:30:00,206.86,208.0,206.52,207.97,69800.0,206.86,208.0,206.52,207.97,69800.0
2008-03-24 11:40:00,207.99,208.98,207.87,207.95,94400.0,207.99,208.98,207.87,207.95,94400.0
2008-03-24 11:50:00,207.95,208.53,207.5,208.45,69900.0,207.95,208.53,207.5,208.45,69900.0
2008-03-24 12:00:00,208.54,208.7,208.24,208.65,62500.0,208.54,208.7,208.24,208.65,62500.0
2008-03-24 12:10:00,208.59,209.19,208.29,209.17,96800.0,208.59,209.19,208.29,209.17,96800.0
2008-03-24 12:20:00,209.17,210.87,208.57,210.55,111000.0,209.17,210.87,208.57,210.55,111000.0
2008-03-24 12:30:00,210.59,211.8,210.17,211.8,124500.0,210.59,211.8,210.17,211.8,124500.0
2008-03-24 12:40:00,211.86,213.47,211.65,213.02,121600.0,211.86,213.47,211.65,213.02,121600.0
2008-03-24 12:50:00,213.19,213.69,211.71,211.78,139500.0,213.19,213.69,211.71,211.78,139500.0
2008-03-24 13:00:00,211.71,212.5,210.77,212.22,131100.0,211.71,212.5,210.77,212.22,131100.0
2008-03-24 13:10:00,212.19,212.4,211.38,212.15,45400.0,212.19,212.4,211.38,212.15,45400.0
2008-03-24 13:20:00,212.19,213.4,211.71,212.27,76100.0,212.19,213.4,211.71,212.27,76100.0
2008-03-24 13:30:00,212.29,212.29,211.5,211.69,44200.0,212.29,212.29,211.5,211.69,44200.0
2008-03-24 13:40:00,211.69,211.86,209.89,211.39,79600.0,211.69,211.86,209.89,211.39,79600.0
2008-03-24 13:50:00,211.42,213.39,211.34,212.84,98200.0,211.42,213.39,211.34,212.84,98200.0
2008-03-24 14:00:00,212.85,212.97,210.88,210.89,45700.0,212.85,212.97,210.88,210.89,45700.0
2008-03-24 14:10:00,211.04,211.11,209.9,211.11,70900.0,211.04,211.11,209.9,211.11,70900.0
2008-03-24 14:20:00,211.11,211.35,210.53,211.13,42500.0,211.11,211.35,210.53,211.13,42500.0
2008-03-24 14:30:00,211.18,211.95,210.6,211.11,62000.0,211.18,211.95,210.6,211.11,62000.0
2008-03-24 14:40:00,211.12,212.26,210.39,210.39,82200.0,211.12,212.26,210.39,210.39,82200.0
2008-03-24 14:50:00,210.52,210.72,208.0,208.7,141500.0,210.52,210.72,208.0,208.7,141500.0
2008-03-24 15:00:00,208.79,210.99,208.2,209.18,89100.0,208.79,210.99,208.2,209.18,89100.0
2008-03-24 15:10:00,209.37,211.11,209.37,210.45,72000.0,209.37,211.11,209.37,210.45,72000.0
2008-03-24 15:20:00,210.45,210.67,208.55,208.55,71700.0,210.45,210.67,208.55,208.55,71700.0
2008-03-24 15:30:00,208.72,209.61,208.05,208.36,115200.0,208.72,209.61,208.05,208.36,115200.0
2008-03-24 15:40:00,208.27,208.8,206.91,207.52,132000.0,208.27,208.8,206.91,207.52,132000.0
2008-03-24 15:50:00,207.58,209.8,207.4,209.72,121000.0,207.58,209.8,207.4,209.72,121000.0
2008-03-25 09:30:00,211.64,215.5,207.41,215.06,246700.0,211.64,215.5,207.41,215.06,246700.0
2008-03-25 09:40:00,215.36,216.72,213.09,213.49,212500.0,215.36,216.72,213.09,213.49,212500.0
2008-03-25 09:50:00,213.38,214.26,209.04,209.5,211200.0,213.38,214.26,209.04,209.5,211200.0
2008-03-25 10:00:00,209.37,213.49,207.5,212.63,211200.0,209.37,213.49,207.5,212.63,211200.0
2008-03-25 10:10:00,212.94,214.5,212.5,213.13,146200.0,212.94,214.5,212.5,213.13,146200.0
2008-03-25 10:20:00,213.03,214.5,211.69,212.2,125900.0,213.03,214.5,211.69,212.2,125900.0
2008-03-25 10:30:00,212.12,213.26,210.05,211.92,101300.0,212.12,213.26,210.05,211.92,101300.0
2008-03-25 10:40:00,211.9,214.43,211.75,214.31,90400.0,211.9,214.43,211.75,214.31,90400.0
2008-03-25 10:50:00,214.38,215.0,212.96,213.96,98600.0,214.38,215.0,212.96,213.96,98600.0
2008-03-25 11:00:00,213.92,216.88,213.33,216.88,177900.0,213.92,216.88,213.33,216.88,177900.0
2008-03-25 11:10:00,216.88,217.24,215.63,216.68,141700.0,216.88,217.24,215.63,216.68,141700.0
2008-03-25 11:20:00,216.63,218.88,216.29,218.71,160300.0,216.63,218.88,216.29,218.71,160300.0
2008-03-25 11:30:00,218.5,218.85,217.28,217.93,118400.0,218.5,218.85,217.28,217.93,118400.0
2008-03-25 11:40:00,217.95,218.35,216.58,216.7,58700.0,217.95,218.35,216.58,216.7,58700.0
2008-03-25 11:50:00,216.86,218.0,216.33,217.4,79500.0,216.86,218.0,216.33,217.4,79500.0
2008-03-25 12:00:00,217.43,217.66,216.29,217.07,49800.0,217.43,217.66,216.29,217.07,49800.0
2008-03-25 12:10:00,217.0,218.0,216.53,217.68,59800.0,217.0,218.0,216.53,217.68,59800.0
2008-03-25 12:20:00,217.88,219.35,217.67,219.3,92200.0,217.88,219.35,217.67,219.3,92200.0
2008-03-25 12:30:00,219.3,219.78,218.73,219.74,104300.0,219.3,219.78,218.73,219.74,104300.0
2008-03-25 12:40:00,219.68,219.8,218.99,219.33,67700.0,219.68,219.8,218.99,219.33,67700.0
2008-03-25 12:50:00,219.25,219.74,218.11,218.49,44600.0,219.25,219.74,218.11,218.49,44600.0
2008-03-25 13:00:00,218.32,219.4,218.23,219.18,41600.0,218.32,219.4,218.23,219.18,41600.0
2008-03-25 13:10:00,219.29,219.98,219.0,219.65,44600.0,219.29,219.98,219.0,219.65,44600.0
2008-03-25 13:20:00,219.58,220.64,219.58,220.51,116000.0,219.58,220.64,219.58,220.51,116000.0
2008-03-25 13:30:00,220.48,222.0,220.48,221.04,165200.0,220.48,222.0,220.48,221.04,165200.0
2008-03-25 13:40:00,221.21,221.86,220.58,221.62,65700.0,221.21,221.86,220.58,221.62,65700.0
2008-03-25 13:50:00,221.65,223.4,221.3,223.0,176700.0,221.65,223.4,221.3,223.0,176700.0
2008-03-25 14:00:00,223.16,223.99,222.29,223.5,129100.0,223.16,223.99,222.29,223.5,129100.0
2008-03-25 14:10:00,223.58,223.7,221.56,222.07,91900.0,223.58,223.7,221.56,222.07,91900.0
2008-03-25 14:20:00,222.07,222.44,220.48,220.9,114800.0,222.07,222.44,220.48,220.9,114800.0
2008-03-25 14:30:00,220.92,221.3,219.0,221.07,124100.0,220.92,221.3,219.0,221.07,124100.0
2008-03-25 14:40:00,221.19,221.66,220.0,221.4,87300.0,221.19,221.66,220.0,221.4,87300.0
2008-03-25 14:50:00,221.4,222.1,220.26,221.44,83500.0,221.4,222.1,220.26,221.44,83500.0
2008-03-25 15:00:00,221.35,222.85,220.36,220.74,111500.0,221.35,222.85,220.36,220.74,111500.0
2008-03-25 15:10:00,220.7,221.88,220.1,221.33,92700.0,220.7,221.88,220.1,221.33,92700.0
2008-03-25 15:20:00,221.33,221.76,220.67,221.35,78300.0,221.33,221.76,220.67,221.35,78300.0
2008-03-25 15:30:00,221.33,221.53,219.55,220.24,106800.0,221.33,221.53,219.55,220.24,106800.0
2008-03-25 15:40:00,220.25,221.12,218.92,219.0,120900.0,220.25,221.12,218.92,219.0,120900.0
2008-03-25 15:50:00,219.09,220.5,218.88,219.78,200500.0,219.09,220.5,218.88,219.78,200500.0
2008-03-26 09:30:00,218.55,220.91,217.61,218.75,198600.0,218.55,220.91,217.61,218.75,198600.0
2008-03-26 09:40:00,218.63,219.55,216.62,216.67,203700.0,218.63,219.55,216.62,216.67,203700.0
2008-03-26 09:50:00,216.61,219.2,215.5,218.84,161500.0,216.61,219.2,215.5,218.84,161500.0
2008-03-26 10:00:00,218.96,221.75,217.97,221.29,226300.0,218.96,221.75,217.97,221.29,226300.0
2008-03-26 10:10:00,221.29,221.91,218.59,218.92,144500.0,221.29,221.91,218.59,218.92,144500.0
2008-03-26 10:20:00,218.92,220.85,218.5,219.35,147800.0,218.92,220.85,218.5,219.35,147800.0
2008-03-26 10:30:00,219.34,219.94,217.26,219.56,138500.0,219.34,219.94,217.26,219.56,138500.0
2008-03-26 10:40:00,219.6,219.9,217.81,217.9,80900.0,219.6,219.9,217.81,217.9,80900.0
2008-03-26 10:50:00,218.0,220.65,217.99,220.23,86400.0,218.0,220.65,217.99,220.23,86400.0
2008-03-26 11:00:00,220.31,220.4,218.7,219.9,50600.0,220.31,220.4,218.7,219.9,50600.0
2008-03-26 11:10:00,219.9,220.9,219.51,220.48,76500.0,219.9,220.9,219.51,220.48,76500.0
2008-03-26 11:20:00,220.42,223.2,220.15,223.14,150700.0,220.42,223.2,220.15,223.14,150700.0
2008-03-26 11:30:00,223.17,223.83,222.57,222.98,113700.0,223.17,223.83,222.57,222.98,113700.0
2008-03-26 11:40:00,222.93,223.85,222.07,223.52,81700.0,222.93,223.85,222.07,223.52,81700.0
2008-03-26 11:50:00,223.51,225.0,223.47,224.0,151900.0,223.51,225.0,223.47,224.0,151900.0
2008-03-26 12:00:00,224.06,224.79,223.75,224.6,61300.0,224.06,224.79,223.75,224.6,61300.0
2008-03-26 12:10:00,224.59,224.59,221.87,222.06,95900.0,224.59,224.59,221.87,222.06,95900.0
2008-03-26 12:20:00,222.11,224.24,222.11,224.0,87600.0,222.11,224.24,222.11,224.0,87600.0
2008-03-26 12:30:00,223.84,224.15,222.61,222.72,31300.0,223.84,224.15,222.61,222.72,31300.0
2008-03-26 12:40:00,222.84,223.42,222.13,222.9,49600.0,222.84,223.42,222.13,222.9,49600.0
2008-03-26 12:50:00,222.83,223.45,222.23,223.23,46900.0,222.83,223.45,222.23,223.23,46900.0
2008-03-26 13:00:00,222.91,223.44,222.33,222.47,35100.0,222.91,223.44,222.33,222.47,35100.0
2008-03-26 13:10:00,222.48,223.49,222.3,223.11,23000.0,222.48,223.49,222.3,223.11,23000.0
2008-03-26 13:20:00,223.0,223.1,222.2,222.2,30500.0,223.0,223.1,222.2,222.2,30500.0
2008-03-26 13:30:00,222.2,222.2,219.92,221.54,133400.0,222.2,222.2,219.92,221.54,133400.0
2008-03-26 13:40:00,221.41,221.9,220.63,221.0,46500.0,221.41,221.9,220.63,221.0,46500.0
2008-03-26 13:50:00,221.0,221.99,220.81,221.9,26500.0,221.0,221.99,220.81,221.9,26500.0
2008-03-26 14:00:00,221.93,222.04,221.02,221.92,67300.0,221.93,222.04,221.02,221.92,67300.0
2008-03-26 14:10:00,221.9,222.76,221.29,222.14,67300.0,221.9,222.76,221.29,222.14,67300.0
2008-03-26 14:20:00,222.14,222.6,221.83,222.52,58600.0,222.14,222.6,221.83,222.52,58600.0
2008-03-26 14:30:00,222.49,223.08,221.32,221.36,78500.0,222.49,223.08,221.32,221.36,78500.0
2008-03-26 14:40:00,221.31,222.19,221.03,222.07,34700.0,221.31,222.19,221.03,222.07,34700.0
2008-03-26 14:50:00,221.88,222.85,221.67,222.85,46000.0,221.88,222.85,221.67,222.85,46000.0
2008-03-26 15:00:00,222.84,223.19,222.28,222.8,54700.0,222.84,223.19,222.28,222.8,54700.0
2008-03-26 15:10:00,222.7,222.75,221.04,221.3,49700.0,222.7,222.75,221.04,221.3,49700.0
2008-03-26 15:20:00,221.36,222.5,221.03,221.39,64500.0,221.36,222.5,221.03,221.39,64500.0
2008-03-26 15:30:00,221.44,221.59,219.63,220.96,94100.0,221.44,221.59,219.63,220.96,94100.0
2008-03-26 15:40:00,220.96,221.74,219.91,221.28,87700.0,220.96,221.74,219.91,221.28,87700.0
2008-03-26 15:50:00,221.31,221.75,220.0,220.06,112000.0,221.31,221.75,220.0,220.06,112000.0
2008-03-27 09:30:00,226.59,230.0,226.22,228.86,433000.0,226.59,230.0,226.22,228.86,433000.0
2008-03-27 09:40:00,228.89,229.72,225.4,228.37,424700.0,228.89,229.72,225.4,228.37,424700.0
2008-03-27 09:50:00,228.38,228.5,226.1,228.25,217200.0,228.38,228.5,226.1,228.25,217200.0
2008-03-27 10:00:00,228.25,228.64,226.35,226.49,196900.0,228.25,228.64,226.35,226.49,196900.0
2008-03-27 10:10:00,226.39,229.0,226.39,227.88,193600.0,226.39,229.0,226.39,227.88,193600.0
2008-03-27 10:20:00,227.74,228.99,227.34,227.5,186600.0,227.74,228.99,227.34,227.5,186600.0
2008-03-27 10:30:00,227.57,228.41,227.12,228.19,214400.0,227.57,228.41,227.12,228.19,214400.0
2008-03-27 10:40:00,228.19,228.36,226.21,227.09,193900.0,228.19,228.36,226.21,227.09,193900.0
2008-03-27 10:50:00,226.93,228.59,226.71,228.13,126800.0,226.93,228.59,226.71,228.13,126800.0
2008-03-27 11:00:00,228.25,230.88,228.2,230.06,323700.0,228.25,230.88,228.2,230.06,323700.0
2008-03-27 11:10:00,230.07,231.13,229.5,230.49,166900.0,230.07,231.13,229.5,230.49,166900.0
2008-03-27 11:20:00,230.49,232.17,230.49,231.89,232500.0,230.49,232.17,230.49,231.89,232500.0
2008-03-27 11:30:00,231.85,232.4,231.26,231.88,112900.0,231.85,232.4,231.26,231.88,112900.0
2008-03-27 11:40:00,231.91,232.3,231.17,232.07,101300.0,231.91,232.3,231.17,232.07,101300.0
2008-03-27 11:50:00,232.07,232.81,230.61,231.23,125700.0,232.07,232.81,230.61,231.23,125700.0
2008-03-27 12:00:00,231.12,231.56,230.75,231.08,67400.0,231.12,231.56,230.75,231.08,67400.0
2008-03-27 12:10:00,231.09,232.33,230.88,231.39,95800.0,231.09,232.33,230.88,231.39,95800.0
2008-03-27 12:20:00,231.31,232.98,231.03,232.67,88500.0,231.31,232.98,231.03,232.67,88500.0
2008-03-27 12:30:00,232.67,232.96,232.2,232.51,83300.0,232.67,232.96,232.2,232.51,83300.0
2008-03-27 12:40:00,232.5,233.42,232.1,232.88,86500.0,232.5,233.42,232.1,232.88,86500.0
2008-03-27 12:50:00,232.88,232.88,232.0,232.32,76100.0,232.88,232.88,232.0,232.32,76100.0
2008-03-27 13:00:00,232.32,232.8,232.14,232.38,83100.0,232.32,232.8,232.14,232.38,83100.0
2008-03-27 13:10:00,232.29,232.86,231.35,231.5,115900.0,232.29,232.86,231.35,231.5,115900.0
2008-03-27 13:20:00,231.51,232.2,231.1,231.5,88300.0,231.51,232.2,231.1,231.5,88300.0
2008-03-27 13:30:00,231.37,231.5,228.56,228.96,238200.0,231.37,231.5,228.56,228.96,238200.0
2008-03-27 13:40:00,228.98,229.87,228.61,229.3,112900.0,228.98,229.87,228.61,229.3,112900.0
2008-03-27 13:50:00,229.44,230.5,228.82,229.87,116000.0,229.44,230.5,228.82,229.87,116000.0
2008-03-27 14:00:00,229.87,231.19,227.75,231.12,326400.0,229.87,231.19,227.75,231.12,326400.0
2008-03-27 14:10:00,231.08,231.8,229.51,230.0,165500.0,231.08,231.8,229.51,230.0,165500.0
2008-03-27 14:20:00,229.99,230.75,229.51,229.77,117100.0,229.99,230.75,229.51,229.77,117100.0
2008-03-27 14:30:00,229.84,230.03,228.82,229.53,141900.0,229.84,230.03,228.82,229.53,141900.0
2008-03-27 14:40:00,229.78,230.2,229.3,230.09,53100.0,229.78,230.2,229.3,230.09,53100.0
2008-03-27 14:50:00,229.96,230.7,229.35,229.51,77500.0,229.96,230.7,229.35,229.51,77500.0
2008-03-27 15:00:00,229.51,230.47,229.31,230.24,72500.0,229.51,230.47,229.31,230.24,72500.0
2008-03-27 15:10:00,230.11,230.29,229.62,229.97,47400.0,230.11,230.29,229.62,229.97,47400.0
2008-03-27 15:20:00,229.93,229.99,228.42,229.33,116400.0,229.93,229.99,228.42,229.33,116400.0
2008-03-27 15:30:00,229.28,229.73,227.0,227.0,136400.0,229.28,229.73,227.0,227.0,136400.0
2008-03-27 15:40:00,227.03,228.0,225.52,226.11,162700.0,227.03,228.0,225.52,226.11,162700.0
2008-03-27 15:50:00,226.1,227.7,225.58,227.25,125900.0,226.1,227.7,225.58,227.25,125900.0
2008-03-28 09:30:00,233.39,235.76,232.51,235.33,348700.0,233.39,235.76,232.51,235.33,348700.0
2008-03-28 09:40:00,235.29,235.33,231.96,232.7,259300.0,235.29,235.33,231.96,232.7,259300.0
2008-03-28 09:50:00,232.72,235.24,232.7,234.91,182400.0,232.72,235.24,232.7,234.91,182400.0
2008-03-28 10:00:00,234.9,236.19,234.39,235.45,179100.0,234.9,236.19,234.39,235.45,179100.0
2008-03-28 10:10:00,235.7,236.19,235.09,236.09,169400.0,235.7,236.19,235.09,236.09,169400.0
2008-03-28 10:20:00,236.09,237.35,234.99,236.0,263700.0,236.09,237.35,234.99,236.0,263700.0
2008-03-28 10:30:00,236.04,236.67,235.23,235.23,108000.0,236.04,236.67,235.23,235.23,108000.0
2008-03-28 10:40:00,235.23,235.5,234.0,234.16,123700.0,235.23,235.5,234.0,234.16,123700.0
2008-03-28 10:50:00,234.16,235.0,233.45,234.6,109300.0,234.16,235.0,233.45,234.6,109300.0
2008-03-28 11:00:00,234.59,234.73,233.21,233.75,103900.0,234.59,234.73,233.21,233.75,103900.0
2008-03-28 11:10:00,233.61,234.97,233.57,234.45,80200.0,233.61,234.97,233.57,234.45,80200.0
2008-03-28 11:20:00,234.46,234.8,234.07,234.66,60400.0,234.46,234.8,234.07,234.66,60400.0
2008-03-28 11:30:00,234.71,235.32,234.69,234.8,51500.0,234.71,235.32,234.69,234.8,51500.0
2008-03-28 11:40:00,234.73,237.35,234.5,235.55,188100.0,234.73,237.35,234.5,235.55,188100.0
2008-03-28 11:50:00,235.57,235.87,234.89,235.15,53200.0,235.57,235.87,234.89,235.15,53200.0
2008-03-28 12:00:00,235.17,235.21,234.11,234.51,76400.0,235.17,235.21,234.11,234.51,76400.0
2008-03-28 12:10:00,234.48,235.29,234.21,234.51,49600.0,234.48,235.29,234.21,234.51,49600.0
2008-03-28 12:20:00,234.63,235.3,234.54,235.29,26100.0,234.63,235.3,234.54,235.29,26100.0
2008-03-28 12:30:00,235.29,235.83,234.81,234.82,49100.0,235.29,235.83,234.81,234.82,49100.0
2008-03-28 12:40:00,234.83,234.94,233.5,233.5,78700.0,234.83,234.94,233.5,233.5,78700.0
2008-03-28 12:50:00,233.5,233.69,233.07,233.58,48800.0,233.5,233.69,233.07,233.58,48800.0
2008-03-28 13:00:00,233.6,234.41,233.4,233.54,43700.0,233.6,234.41,233.4,233.54,43700.0
2008-03-28 13:10:00,233.5,235.0,233.33,234.84,38200.0,233.5,235.0,233.33,234.84,38200.0
2008-03-28 13:20:00,234.84,235.46,234.61,234.61,24500.0,234.84,235.46,234.61,234.61,24500.0
2008-03-28 13:30:00,234.69,234.74,233.41,233.83,66100.0,234.69,234.74,233.41,233.83,66100.0
2008-03-28 13:40:00,233.85,234.39,232.58,233.8,112100.0,233.85,234.39,232.58,233.8,112100.0
2008-03-28 13:50:00,233.61,233.73,233.18,233.62,33000.0,233.61,233.73,233.18,233.62,33000.0
2008-03-28 14:00:00,233.53,233.65,232.44,232.69,58100.0,233.53,233.65,232.44,232.69,58100.0
2008-03-28 14:10:00,232.66,233.5,232.28,233.13,67200.0,232.66,233.5,232.28,233.13,67200.0
2008-03-28 14:20:00,233.02,233.15,232.33,232.41,41800.0,233.02,233.15,232.33,232.41,41800.0
2008-03-28 14:30:00,232.41,232.65,228.75,229.01,184800.0,232.41,232.65,228.75,229.01,184800.0
2008-03-28 14:40:00,229.03,230.99,229.01,230.74,75500.0,229.03,230.99,229.01,230.74,75500.0
2008-03-28 14:50:00,230.81,230.97,228.92,230.38,90600.0,230.81,230.97,228.92,230.38,90600.0
2008-03-28 15:00:00,230.4,230.4,228.45,229.05,57700.0,230.4,230.4,228.45,229.05,57700.0
2008-03-28 15:10:00,228.88,229.15,227.13,228.05,131800.0,228.88,229.15,227.13,228.05,131800.0
2008-03-28 15:20:00,228.09,229.45,228.05,228.85,84400.0,228.09,229.45,228.05,228.85,84400.0
2008-03-28 15:30:00,228.76,229.79,228.04,228.63,77100.0,228.76,229.79,228.04,228.63,77100.0
2008-03-28 15:40:00,228.64,229.77,228.01,229.6,83100.0,228.64,229.77,228.01,229.6,83100.0
2008-03-28 15:50:00,229.56,229.67,228.65,229.07,125700.0,229.56,229.67,228.65,229.07,125700.0
2008-03-31 09:30:00,227.83,228.46,225.82,227.41,189300.0,227.83,228.46,225.82,227.41,189300.0
2008-03-31 09:40:00,227.49,232.39,227.31,231.12,189600.0,227.49,232.39,227.31,231.12,189600.0
2008-03-31 09:50:00,231.05,232.45,230.28,230.28,128300.0,231.05,232.45,230.28,230.28,128300.0
2008-03-31 10:00:00,230.25,230.34,228.57,229.25,121400.0,230.25,230.34,228.57,229.25,121400.0
2008-03-31 10:10:00,229.34,231.55,229.06,230.79,94700.0,229.34,231.55,229.06,230.79,94700.0
2008-03-31 10:20:00,230.8,231.43,229.29,230.19,91200.0,230.8,231.43,229.29,230.19,91200.0
2008-03-31 10:30:00,230.18,233.5,230.0,233.3,176800.0,230.18,233.5,230.0,233.3,176800.0
2008-03-31 10:40:00,233.26,233.38,232.03,232.3,115600.0,233.26,233.38,232.03,232.3,115600.0
2008-03-31 10:50:00,232.26,233.25,231.88,233.2,111800.0,232.26,233.25,231.88,233.2,111800.0
2008-03-31 11:00:00,233.23,234.7,232.71,233.51,138900.0,233.23,234.7,232.71,233.51,138900.0
2008-03-31 11:10:00,233.78,233.9,231.93,233.1,55900.0,233.78,233.9,231.93,233.1,55900.0
2008-03-31 11:20:00,233.12,234.75,232.69,234.55,67800.0,233.12,234.75,232.69,234.55,67800.0
2008-03-31 11:30:00,234.56,234.95,233.51,233.61,71100.0,234.56,234.95,233.51,233.61,71100.0
2008-03-31 11:40:00,233.58,234.0,232.8,233.03,74200.0,233.58,234.0,232.8,233.03,74200.0
2008-03-31 11:50:00,233.04,233.4,231.63,232.01,90000.0,233.04,233.4,231.63,232.01,90000.0
2008-03-31 12:00:00,232.21,232.73,231.63,232.03,38500.0,232.21,232.73,231.63,232.03,38500.0
2008-03-31 12:10:00,232.1,232.23,231.18,231.49,67400.0,232.1,232.23,231.18,231.49,67400.0
2008-03-31 12:20:00,231.42,231.67,230.76,231.32,44800.0,231.42,231.67,230.76,231.32,44800.0
2008-03-31 12:30:00,231.21,231.26,229.51,230.2,79900.0,231.21,231.26,229.51,230.2,79900.0
2008-03-31 12:40:00,230.22,231.49,229.89,231.38,72200.0,230.22,231.49,229.89,231.38,72200.0
2008-03-31 12:50:00,231.37,231.6,230.86,231.0,36000.0,231.37,231.6,230.86,231.0,36000.0
2008-03-31 13:00:00,230.89,233.4,230.89,232.97,54500.0,230.89,233.4,230.89,232.97,54500.0
2008-03-31 13:10:00,232.91,233.23,232.52,232.55,46300.0,232.91,233.23,232.52,232.55,46300.0
2008-03-31 13:20:00,232.57,233.38,232.32,232.4,42800.0,232.57,233.38,232.32,232.4,42800.0
2008-03-31 13:30:00,232.48,232.73,231.29,231.65,45300.0,232.48,232.73,231.29,231.65,45300.0
2008-03-31 13:40:00,231.66,231.86,230.52,231.0,52200.0,231.66,231.86,230.52,231.0,52200.0
2008-03-31 13:50:00,231.0,231.65,230.54,230.54,28700.0,231.0,231.65,230.54,230.54,28700.0
2008-03-31 14:00:00,230.56,231.09,230.35,230.8,37600.0,230.56,231.09,230.35,230.8,37600.0
2008-03-31 14:10:00,230.82,231.33,230.4,230.5,23800.0,230.82,231.33,230.4,230.5,23800.0
2008-03-31 14:20:00,230.76,231.43,230.66,231.13,20800.0,230.76,231.43,230.66,231.13,20800.0
2008-03-31 14:30:00,231.15,231.27,230.41,230.79,20700.0,231.15,231.27,230.41,230.79,20700.0
2008-03-31 14:40:00,230.79,230.81,229.51,230.75,51600.0,230.79,230.81,229.51,230.75,51600.0
2008-03-31 14:50:00,230.58,230.76,229.86,230.61,51800.0,230.58,230.76,229.86,230.61,51800.0
2008-03-31 15:00:00,230.6,230.6,229.17,229.56,46100.0,230.6,230.6,229.17,229.56,46100.0
2008-03-31 15:10:00,229.64,230.88,229.64,230.61,62800.0,229.64,230.88,229.64,230.61,62800.0
2008-03-31 15:20:00,230.73,231.4,230.13,230.45,88800.0,230.73,231.4,230.13,230.45,88800.0
2008-03-31 15:30:00,230.46,230.55,229.34,230.27,43300.0,230.46,230.55,229.34,230.27,43300.0
2008-03-31 15:40:00,230.47,232.12,230.39,230.63,116100.0,230.47,232.12,230.39,230.63,116100.0
2008-03-31 15:50:00,230.62,231.6,230.5,231.15,104300.0,230.62,231.6,230.5,231.15,104300.0
2008-04-01 09:30:00,237.17,238.85,234.21,235.79,248400.0,237.17,238.85,234.21,235.79,248400.0
2008-04-01 09:40:00,235.84,235.9,233.74,234.38,156400.0,235.84,235.9,233.74,234.38,156400.0
2008-04-01 09:50:00,234.4,235.4,233.2,234.01,132300.0,234.4,235.4,233.2,234.01,132300.0
2008-04-01 10:00:00,234.02,235.85,232.67,233.38,186900.0,234.02,235.85,232.67,233.38,186900.0
2008-04-01 10:10:00,233.35,234.46,232.2,234.08,116200.0,233.35,234.46,232.2,234.08,116200.0
2008-04-01 10:20:00,234.1,235.8,233.63,234.68,138600.0,234.1,235.8,233.63,234.68,138600.0
2008-04-01 10:30:00,234.57,235.35,234.39,234.66,73600.0,234.57,235.35,234.39,234.66,73600.0
2008-04-01 10:40:00,234.84,235.59,234.49,235.31,71500.0,234.84,235.59,234.49,235.31,71500.0
2008-04-01 10:50:00,235.44,237.66,235.22,236.82,161100.0,235.44,237.66,235.22,236.82,161100.0
2008-04-01 11:00:00,236.9,237.85,236.63,237.04,89400.0,236.9,237.85,236.63,237.04,89400.0
2008-04-01 11:10:00,237.03,237.35,236.25,236.9,74200.0,237.03,237.35,236.25,236.9,74200.0
2008-04-01 11:20:00,236.81,236.81,235.96,236.41,59400.0,236.81,236.81,235.96,236.41,59400.0
2008-04-01 11:30:00,236.38,237.1,236.15,236.21,61000.0,236.38,237.1,236.15,236.21,61000.0
2008-04-01 11:40:00,236.43,236.84,236.15,236.4,39600.0,236.43,236.84,236.15,236.4,39600.0
2008-04-01 11:50:00,236.46,237.22,236.31,237.0,64800.0,236.46,237.22,236.31,237.0,64800.0
2008-04-01 12:00:00,237.19,237.25,236.54,236.69,75800.0,237.19,237.25,236.54,236.69,75800.0
2008-04-01 12:10:00,236.71,236.75,235.51,236.58,69600.0,236.71,236.75,235.51,236.58,69600.0
2008-04-01 12:20:00,236.71,238.69,236.3,238.67,135200.0,236.71,238.69,236.3,238.67,135200.0
2008-04-01 12:30:00,238.62,238.82,237.46,238.11,61700.0,238.62,238.82,237.46,238.11,61700.0
2008-04-01 12:40:00,238.16,238.39,237.66,238.32,39000.0,238.16,238.39,237.66,238.32,39000.0
2008-04-01 12:50:00,238.18,238.5,237.91,238.35,40100.0,238.18,238.5,237.91,238.35,40100.0
2008-04-01 13:00:00,238.4,239.0,238.23,238.5,83400.0,238.4,239.0,238.23,238.5,83400.0
2008-04-01 13:10:00,238.48,239.25,238.0,239.25,57800.0,238.48,239.25,238.0,239.25,57800.0
2008-04-01 13:20:00,239.26,239.7,238.51,238.78,60200.0,239.26,239.7,238.51,238.78,60200.0
2008-04-01 13:30:00,238.69,238.93,237.29,237.43,40600.0,238.69,238.93,237.29,237.43,40600.0
2008-04-01 13:40:00,237.72,237.89,236.66,237.65,47700.0,237.72,237.89,236.66,237.65,47700.0
2008-04-01 13:50:00,237.51,237.66,236.5,237.0,36400.0,237.51,237.66,236.5,237.0,36400.0
2008-04-01 14:00:00,236.95,236.95,235.75,236.7,64000.0,236.95,236.95,235.75,236.7,64000.0
2008-04-01 14:10:00,236.76,237.5,235.81,236.53,55200.0,236.76,237.5,235.81,236.53,55200.0
2008-04-01 14:20:00,236.52,237.48,236.51,236.75,54800.0,236.52,237.48,236.51,236.75,54800.0
2008-04-01 14:30:00,236.69,236.9,235.8,236.51,52900.0,236.69,236.9,235.8,236.51,52900.0
2008-04-01 14:40:00,236.61,236.69,235.1,236.43,60000.0,236.61,236.69,235.1,236.43,60000.0
2008-04-01 14:50:00,236.43,236.67,235.68,235.68,32600.0,236.43,236.67,235.68,235.68,32600.0
2008-04-01 15:00:00,235.78,236.7,235.49,236.66,38500.0,235.78,236.7,235.49,236.66,38500.0
2008-04-01 15:10:00,236.6,236.7,236.08,236.2,40100.0,236.6,236.7,236.08,236.2,40100.0
2008-04-01 15:20:00,236.23,236.23,235.3,235.93,71900.0,236.23,236.23,235.3,235.93,71900.0
2008-04-01 15:30:00,236.14,236.34,234.59,235.34,92500.0,236.14,236.34,234.59,235.34,92500.0
2008-04-01 15:40:00,235.37,236.38,235.23,235.78,81500.0,235.37,236.38,235.23,235.78,81500.0
2008-04-01 15:50:00,235.83,238.02,235.83,237.2,174300.0,235.83,238.02,235.83,237.2,174300.0
2008-04-02 09:30:00,238.9,242.5,236.67,240.05,253600.0,238.9,242.5,236.67,240.05,253600.0
2008-04-02 09:40:00,240.11,241.88,239.0,239.81,188200.0,240.11,241.88,239.0,239.81,188200.0
2008-04-02 09:50:00,239.68,241.19,238.65,241.1,133000.0,239.68,241.19,238.65,241.1,133000.0
2008-04-02 10:00:00,241.1,243.0,239.24,242.68,203500.0,241.1,243.0,239.24,242.68,203500.0
2008-04-02 10:10:00,242.41,243.92,241.56,243.44,187200.0,242.41,243.92,241.56,243.44,187200.0
2008-04-02 10:20:00,243.43,247.47,243.12,247.3,238000.0,243.43,247.47,243.12,247.3,238000.0
2008-04-02 10:30:00,247.35,248.26,246.9,248.2,216000.0,247.35,248.26,246.9,248.2,216000.0
2008-04-02 10:40:00,248.15,249.9,247.69,248.68,177300.0,248.15,249.9,247.69,248.68,177300.0
2008-04-02 10:50:00,248.71,249.85,248.33,249.0,94000.0,248.71,249.85,248.33,249.0,94000.0
2008-04-02 11:00:00,249.0,249.31,247.64,249.05,111300.0,249.0,249.31,247.64,249.05,111300.0
2008-04-02 11:10:00,249.16,251.09,249.16,249.28,221200.0,249.16,251.09,249.16,249.28,221200.0
2008-04-02 11:20:00,249.27,249.84,247.7,248.58,105900.0,249.27,249.84,247.7,248.58,105900.0
2008-04-02 11:30:00,248.45,248.45,247.25,248.2,84100.0,248.45,248.45,247.25,248.2,84100.0
2008-04-02 11:40:00,248.21,249.73,247.65,249.17,74300.0,248.21,249.73,247.65,249.17,74300.0
2008-04-02 11:50:00,249.3,249.44,248.5,248.55,60000.0,249.3,249.44,248.5,248.55,60000.0
2008-04-02 12:00:00,248.59,249.63,247.03,248.71,176500.0,248.59,249.63,247.03,248.71,176500.0
2008-04-02 12:10:00,248.67,250.0,248.67,249.72,65300.0,248.67,250.0,248.67,249.72,65300.0
2008-04-02 12:20:00,249.91,249.91,247.41,247.47,63100.0,249.91,249.91,247.41,247.47,63100.0
2008-04-02 12:30:00,247.45,248.0,246.59,246.69,106000.0,247.45,248.0,246.59,246.69,106000.0
2008-04-02 12:40:00,246.88,247.23,245.95,247.01,86300.0,246.88,247.23,245.95,247.01,86300.0
2008-04-02 12:50:00,247.01,247.78,246.0,246.7,71400.0,247.01,247.78,246.0,246.7,71400.0
2008-04-02 13:00:00,246.72,247.36,245.02,245.37,66500.0,246.72,247.36,245.02,245.37,66500.0
2008-04-02 13:10:00,245.33,245.89,244.15,244.73,95800.0,245.33,245.89,244.15,244.73,95800.0
2008-04-02 13:20:00,244.47,245.8,244.31,245.41,65900.0,244.47,245.8,244.31,245.41,65900.0
2008-04-02 13:30:00,245.35,246.38,244.44,246.34,80200.0,245.35,246.38,244.44,246.34,80200.0
2008-04-02 13:40:00,246.15,247.95,245.95,247.79,66200.0,246.15,247.95,245.95,247.79,66200.0
2008-04-02 13:50:00,247.7,248.3,247.05,247.07,73400.0,247.7,248.3,247.05,247.07,73400.0
2008-04-02 14:00:00,247.3,248.6,246.75,248.55,49300.0,247.3,248.6,246.75,248.55,49300.0
2008-04-02 14:10:00,248.37,248.85,247.4,248.32,47900.0,248.37,248.85,247.4,248.32,47900.0
2008-04-02 14:20:00,248.16,248.43,246.76,247.6,35900.0,248.16,248.43,246.76,247.6,35900.0
2008-04-02 14:30:00,247.75,248.1,245.85,246.01,59600.0,247.75,248.1,245.85,246.01,59600.0
2008-04-02 14:40:00,245.85,246.52,244.5,244.68,68200.0,245.85,246.52,244.5,244.68,68200.0
2008-04-02 14:50:00,244.67,246.26,244.1,245.82,73700.0,244.67,246.26,244.1,245.82,73700.0
2008-04-02 15:00:00,245.97,246.1,244.53,245.98,61700.0,245.97,246.1,244.53,245.98,61700.0
2008-04-02 15:10:00,245.88,246.25,245.0,245.8,75500.0,245.88,246.25,245.0,245.8,75500.0
2008-04-02 15:20:00,245.87,246.98,245.26,246.6,68600.0,245.87,246.98,245.26,246.6,68600.0
2008-04-02 15:30:00,246.6,246.81,245.75,246.67,57300.0,246.6,246.81,245.75,246.67,57300.0
2008-04-02 15:40:00,246.55,249.96,246.47,249.54,151300.0,246.55,249.96,246.47,249.54,151300.0
2008-04-02 15:50:00,249.33,250.0,248.67,249.76,153300.0,249.33,250.0,248.67,249.76,153300.0
2008-04-03 09:30:00,246.65,252.5,245.87,252.21,525900.0,246.65,252.5,245.87,252.21,525900.0
2008-04-03 09:40:00,252.23,254.5,251.18,251.18,312700.0,252.23,254.5,251.18,251.18,312700.0
2008-04-03 09:50:00,251.18,251.42,247.0,249.08,304500.0,251.18,251.42,247.0,249.08,304500.0
2008-04-03 10:00:00,248.98,253.6,248.98,249.33,251200.0,248.98,253.6,248.98,249.33,251200.0
2008-04-03 10:10:00,249.31,250.85,248.7,248.87,197500.0,249.31,250.85,248.7,248.87,197500.0
2008-04-03 10:20:00,248.9,249.24,246.25,247.22,211300.0,248.9,249.24,246.25,247.22,211300.0
2008-04-03 10:30:00,247.02,247.9,245.76,247.74,187900.0,247.02,247.9,245.76,247.74,187900.0
2008-04-03 10:40:00,247.74,247.9,246.4,246.65,124800.0,247.74,247.9,246.4,246.65,124800.0
2008-04-03 10:50:00,246.64,246.89,243.47,244.11,231700.0,246.64,246.89,243.47,244.11,231700.0
2008-04-03 11:00:00,244.07,245.68,243.48,245.0,105700.0,244.07,245.68,243.48,245.0,105700.0
2008-04-03 11:10:00,245.0,246.49,244.47,246.23,78800.0,245.0,246.49,244.47,246.23,78800.0
2008-04-03 11:20:00,246.16,246.43,244.34,244.5,66800.0,246.16,246.43,244.34,244.5,66800.0
2008-04-03 11:30:00,244.5,244.7,243.18,243.31,97700.0,244.5,244.7,243.18,243.31,97700.0
2008-04-03 11:40:00,243.34,245.51,243.11,244.5,111600.0,243.34,245.51,243.11,244.5,111600.0
2008-04-03 11:50:00,244.49,244.75,243.43,243.8,68200.0,244.49,244.75,243.43,243.8,68200.0
2008-04-03 12:00:00,243.99,245.5,243.72,244.86,55400.0,243.99,245.5,243.72,244.86,55400.0
2008-04-03 12:10:00,244.85,247.0,244.81,246.81,66100.0,244.85,247.0,244.81,246.81,66100.0
2008-04-03 12:20:00,246.86,247.21,245.69,247.01,48000.0,246.86,247.21,245.69,247.01,48000.0
2008-04-03 12:30:00,247.07,249.47,246.88,249.0,94200.0,247.07,249.47,246.88,249.0,94200.0
2008-04-03 12:40:00,248.89,251.36,248.89,250.65,128600.0,248.89,251.36,248.89,250.65,128600.0
2008-04-03 12:50:00,250.65,250.96,248.27,248.96,71200.0,250.65,250.96,248.27,248.96,71200.0
2008-04-03 13:00:00,248.66,248.84,247.55,248.13,67900.0,248.66,248.84,247.55,248.13,67900.0
2008-04-03 13:10:00,248.03,252.5,247.86,252.0,309500.0,248.03,252.5,247.86,252.0,309500.0
2008-04-03 13:20:00,252.1,252.18,248.63,249.11,168000.0,252.1,252.18,248.63,249.11,168000.0
2008-04-03 13:30:00,249.0,249.37,248.3,248.64,64800.0,249.0,249.37,248.3,248.64,64800.0
2008-04-03 13:40:00,248.54,248.89,246.71,248.89,93000.0,248.54,248.89,246.71,248.89,93000.0
2008-04-03 13:50:00,248.84,249.42,248.09,249.0,43100.0,248.84,249.42,248.09,249.0,43100.0
2008-04-03 14:00:00,249.06,250.0,248.81,249.7,61200.0,249.06,250.0,248.81,249.7,61200.0
2008-04-03 14:10:00,249.69,249.86,248.0,248.03,44100.0,249.69,249.86,248.0,248.03,44100.0
2008-04-03 14:20:00,248.03,249.38,248.0,249.13,49300.0,248.03,249.38,248.0,249.13,49300.0
2008-04-03 14:30:00,249.13,249.88,248.3,248.5,54900.0,249.13,249.88,248.3,248.5,54900.0
2008-04-03 14:40:00,248.6,249.0,248.0,248.63,60300.0,248.6,249.0,248.0,248.63,60300.0
2008-04-03 14:50:00,248.51,251.0,248.26,250.81,69000.0,248.51,251.0,248.26,250.81,69000.0
2008-04-03 15:00:00,250.9,250.99,249.04,250.08,107300.0,250.9,250.99,249.04,250.08,107300.0
2008-04-03 15:10:00,250.03,250.66,249.17,249.97,104000.0,250.03,250.66,249.17,249.97,104000.0
2008-04-03 15:20:00,249.95,250.78,249.0,250.12,104700.0,249.95,250.78,249.0,250.12,104700.0
2008-04-03 15:30:00,250.1,251.87,249.69,251.35,132700.0,250.1,251.87,249.69,251.35,132700.0
2008-04-03 15:40:00,251.33,251.48,250.5,251.2,104700.0,251.33,251.48,250.5,251.2,104700.0
2008-04-03 15:50:00,251.29,252.0,250.35,251.77,150800.0,251.29,252.0,250.35,251.77,150800.0
2008-04-04 09:30:00,255.79,263.05,254.66,260.58,694200.0,255.79,263.05,254.66,260.58,694200.0
2008-04-04 09:40:00,260.46,262.85,260.08,260.74,386700.0,260.46,262.85,260.08,260.74,386700.0
2008-04-04 09:50:00,260.9,262.03,259.43,261.18,215000.0,260.9,262.03,259.43,261.18,215000.0
2008-04-04 10:00:00,261.27,263.63,260.3,261.17,310100.0,261.27,263.63,260.3,261.17,310100.0
2008-04-04 10:10:00,261.22,262.87,260.2,261.29,212900.0,261.22,262.87,260.2,261.29,212900.0
2008-04-04 10:20:00,261.32,264.25,261.06,263.89,300300.0,261.32,264.25,261.06,263.89,300300.0
2008-04-04 10:30:00,263.82,265.0,263.1,264.29,247900.0,263.82,265.0,263.1,264.29,247900.0
2008-04-04 10:40:00,264.39,268.17,264.39,267.0,438500.0,264.39,268.17,264.39,267.0,438500.0
2008-04-04 10:50:00,267.13,271.4,266.29,270.94,470100.0,267.13,271.4,266.29,270.94,470100.0
2008-04-04 11:00:00,271.09,274.56,270.68,273.22,596700.0,271.09,274.56,270.68,273.22,596700.0
2008-04-04 11:10:00,273.29,275.23,271.12,273.76,446200.0,273.29,275.23,271.12,273.76,446200.0
2008-04-04 11:20:00,273.55,279.69,273.55,279.02,582700.0,273.55,279.69,273.55,279.02,582700.0
2008-04-04 11:30:00,279.0,282.0,277.5,281.33,775400.0,279.0,282.0,277.5,281.33,775400.0
2008-04-04 11:40:00,281.17,283.9,277.4,278.25,894700.0,281.17,283.9,277.4,278.25,894700.0
2008-04-04 11:50:00,278.23,279.0,275.6,276.85,339300.0,278.23,279.0,275.6,276.85,339300.0
2008-04-04 12:00:00,276.79,278.5,274.65,278.36,365200.0,276.79,278.5,274.65,278.36,365200.0
2008-04-04 12:10:00,278.19,278.7,277.0,277.1,237200.0,278.19,278.7,277.0,277.1,237200.0
2008-04-04 12:20:00,277.1,278.68,275.6,276.76,203600.0,277.1,278.68,275.6,276.76,203600.0
2008-04-04 12:30:00,276.8,279.0,276.05,278.18,216000.0,276.8,279.0,276.05,278.18,216000.0
2008-04-04 12:40:00,278.18,279.93,277.4,278.44,191400.0,278.18,279.93,277.4,278.44,191400.0
2008-04-04 12:50:00,278.16,279.75,277.89,278.86,104300.0,278.16,279.75,277.89,278.86,104300.0
2008-04-04 13:00:00,279.06,279.36,277.26,277.4,94600.0,279.06,279.36,277.26,277.4,94600.0
2008-04-04 13:10:00,277.5,278.95,277.41,278.31,83400.0,277.5,278.95,277.41,278.31,83400.0
2008-04-04 13:20:00,278.06,279.37,278.04,278.73,135300.0,278.06,279.37,278.04,278.73,135300.0
2008-04-04 13:30:00,278.58,278.85,276.48,276.48,117700.0,278.58,278.85,276.48,276.48,117700.0
2008-04-04 13:40:00,276.48,277.24,275.24,276.0,190900.0,276.48,277.24,275.24,276.0,190900.0
2008-04-04 13:50:00,276.0,276.19,272.82,274.99,302400.0,276.0,276.19,272.82,274.99,302400.0
2008-04-04 14:00:00,275.0,275.0,272.34,273.43,203900.0,275.0,275.0,272.34,273.43,203900.0
2008-04-04 14:10:00,273.37,275.49,272.5,272.79,189100.0,273.37,275.49,272.5,272.79,189100.0
2008-04-04 14:20:00,272.88,273.96,271.32,273.04,190100.0,272.88,273.96,271.32,273.04,190100.0
2008-04-04 14:30:00,272.83,276.73,271.74,276.07,221900.0,272.83,276.73,271.74,276.07,221900.0
2008-04-04 14:40:00,276.07,276.45,275.0,275.6,101200.0,276.07,276.45,275.0,275.6,101200.0
2008-04-04 14:50:00,275.67,276.39,274.58,274.58,130300.0,275.67,276.39,274.58,274.58,130300.0
2008-04-04 15:00:00,274.79,276.0,274.55,275.45,159400.0,274.79,276.0,274.55,275.45,159400.0
2008-04-04 15:10:00,275.46,275.46,272.55,272.58,205400.0,275.46,275.46,272.55,272.58,205400.0
2008-04-04 15:20:00,272.55,275.49,272.11,275.18,220100.0,272.55,275.49,272.11,275.18,220100.0
2008-04-04 15:30:00,275.11,276.2,274.3,274.7,180800.0,275.11,276.2,274.3,274.7,180800.0
2008-04-04 15:40:00,274.6,275.99,273.06,274.16,249700.0,274.6,275.99,273.06,274.16,249700.0
2008-04-04 15:50:00,274.18,278.74,273.78,277.98,459600.0,274.18,278.74,273.78,277.98,459600.0
2008-04-07 09:30:00,286.56,291.49,285.27,286.48,723600.0,286.56,291.49,285.27,286.48,723600.0
2008-04-07 09:40:00,286.52,290.32,284.6,288.13,388900.0,286.52,290.32,284.6,288.13,388900.0
2008-04-07 09:50:00,287.83,288.43,282.57,285.94,442800.0,287.83,288.43,282.57,285.94,442800.0
2008-04-07 10:00:00,285.69,286.0,281.65,283.89,364100.0,285.69,286.0,281.65,283.89,364100.0
2008-04-07 10:10:00,283.89,284.0,281.31,282.54,230800.0,283.89,284.0,281.31,282.54,230800.0
2008-04-07 10:20:00,282.56,285.2,282.37,282.88,288300.0,282.56,285.2,282.37,282.88,288300.0
2008-04-07 10:30:00,283.07,283.87,278.08,278.12,445800.0,283.07,283.87,278.08,278.12,445800.0
2008-04-07 10:40:00,278.31,280.94,276.8,280.11,418500.0,278.31,280.94,276.8,280.11,418500.0
2008-04-07 10:50:00,280.0,281.43,278.72,280.52,160100.0,280.0,281.43,278.72,280.52,160100.0
2008-04-07 11:00:00,280.82,281.44,277.46,278.5,186200.0,280.82,281.44,277.46,278.5,186200.0
2008-04-07 11:10:00,278.49,279.26,276.29,279.04,219800.0,278.49,279.26,276.29,279.04,219800.0
2008-04-07 11:20:00,279.11,279.77,278.25,278.77,115000.0,279.11,279.77,278.25,278.77,115000.0
2008-04-07 11:30:00,278.92,281.92,278.78,280.91,176100.0,278.92,281.92,278.78,280.91,176100.0
2008-04-07 11:40:00,280.74,281.25,277.17,277.61,171100.0,280.74,281.25,277.17,277.61,171100.0
2008-04-07 11:50:00,277.52,278.84,276.35,278.55,138500.0,277.52,278.84,276.35,278.55,138500.0
2008-04-07 12:00:00,278.5,279.3,276.0,276.71,160400.0,278.5,279.3,276.0,276.71,160400.0
2008-04-07 12:10:00,276.65,278.28,275.6,276.2,139000.0,276.65,278.28,275.6,276.2,139000.0
2008-04-07 12:20:00,276.3,276.47,273.74,275.45,174300.0,276.3,276.47,273.74,275.45,174300.0
2008-04-07 12:30:00,275.62,276.06,274.74,274.96,110000.0,275.62,276.06,274.74,274.96,110000.0
2008-04-07 12:40:00,274.78,275.49,273.5,273.87,126500.0,274.78,275.49,273.5,273.87,126500.0
2008-04-07 12:50:00,273.87,274.94,272.68,274.52,138900.0,273.87,274.94,272.68,274.52,138900.0
2008-04-07 13:00:00,274.5,274.82,273.29,273.44,95300.0,274.5,274.82,273.29,273.44,95300.0
2008-04-07 13:10:00,273.48,273.91,272.4,272.51,95000.0,273.48,273.91,272.4,272.51,95000.0
2008-04-07 13:20:00,272.65,273.45,272.26,272.52,96800.0,272.65,273.45,272.26,272.52,96800.0
2008-04-07 13:30:00,272.62,276.3,272.57,275.19,195400.0,272.62,276.3,272.57,275.19,195400.0
2008-04-07 13:40:00,275.03,277.0,274.72,276.1,146700.0,275.03,277.0,274.72,276.1,146700.0
2008-04-07 13:50:00,276.06,276.39,273.73,274.32,95000.0,276.06,276.39,273.73,274.32,95000.0
2008-04-07 14:00:00,274.51,275.51,273.52,273.52,69800.0,274.51,275.51,273.52,273.52,69800.0
2008-04-07 14:10:00,273.82,273.99,272.3,272.81,83900.0,273.82,273.99,272.3,272.81,83900.0
2008-04-07 14:20:00,272.8,273.23,271.31,272.21,154700.0,272.8,273.23,271.31,272.21,154700.0
2008-04-07 14:30:00,272.04,272.59,270.07,272.28,185500.0,272.04,272.59,270.07,272.28,185500.0
2008-04-07 14:40:00,272.43,272.88,270.08,271.58,146000.0,272.43,272.88,270.08,271.58,146000.0
2008-04-07 14:50:00,271.62,272.93,271.07,271.07,88200.0,271.62,272.93,271.07,271.07,88200.0
2008-04-07 15:00:00,271.12,271.4,269.6,270.4,156700.0,271.12,271.4,269.6,270.4,156700.0
2008-04-07 15:10:00,270.39,272.5,269.25,272.19,167900.0,270.39,272.5,269.25,272.19,167900.0
2008-04-07 15:20:00,272.19,274.62,272.0,273.88,242400.0,272.19,274.62,272.0,273.88,242400.0
2008-04-07 15:30:00,273.98,274.01,271.13,273.21,147400.0,273.98,274.01,271.13,273.21,147400.0
2008-04-07 15:40:00,273.08,273.5,271.61,271.74,122400.0,273.08,273.5,271.61,271.74,122400.0
2008-04-07 15:50:00,271.74,272.91,270.91,272.05,212500.0,271.74,272.91,270.91,272.05,212500.0
2008-04-08 09:30:00,266.95,268.33,263.0,266.67,517800.0,266.95,268.33,263.0,266.67,517800.0
2008-04-08 09:40:00,266.35,270.47,265.3,268.04,386900.0,266.35,270.47,265.3,268.04,386900.0
2008-04-08 09:50:00,267.99,271.36,267.16,270.79,215400.0,267.99,271.36,267.16,270.79,215400.0
2008-04-08 10:00:00,270.79,272.5,269.0,271.93,293700.0,270.79,272.5,269.0,271.93,293700.0
2008-04-08 10:10:00,272.0,275.28,271.79,274.65,346800.0,272.0,275.28,271.79,274.65,346800.0
2008-04-08 10:20:00,274.66,276.43,273.14,274.31,253400.0,274.66,276.43,273.14,274.31,253400.0
2008-04-08 10:30:00,274.44,275.9,273.8,275.5,164200.0,274.44,275.9,273.8,275.5,164200.0
2008-04-08 10:40:00,275.48,277.63,275.34,277.12,246500.0,275.48,277.63,275.34,277.12,246500.0
2008-04-08 10:50:00,277.15,277.34,273.02,273.45,187000.0,277.15,277.34,273.02,273.45,187000.0
2008-04-08 11:00:00,273.48,273.7,271.67,272.55,152700.0,273.48,273.7,271.67,272.55,152700.0
2008-04-08 11:10:00,272.55,272.89,269.36,270.13,221100.0,272.55,272.89,269.36,270.13,221100.0
2008-04-08 11:20:00,270.18,271.5,268.53,268.6,168500.0,270.18,271.5,268.53,268.6,168500.0
2008-04-08 11:30:00,268.62,270.98,268.6,269.12,148200.0,268.62,270.98,268.6,269.12,148200.0
2008-04-08 11:40:00,269.05,269.12,267.03,268.27,159200.0,269.05,269.12,267.03,268.27,159200.0
2008-04-08 11:50:00,267.91,268.51,266.86,267.99,91500.0,267.91,268.51,266.86,267.99,91500.0
2008-04-08 12:00:00,267.87,268.88,267.1,268.46,81400.0,267.87,268.88,267.1,268.46,81400.0
2008-04-08 12:10:00,268.47,268.47,267.2,267.87,63100.0,268.47,268.47,267.2,267.87,63100.0
2008-04-08 12:20:00,268.02,269.42,267.89,268.55,72700.0,268.02,269.42,267.89,268.55,72700.0
2008-04-08 12:30:00,268.53,269.44,268.2,268.2,38200.0,268.53,269.44,268.2,268.2,38200.0
2008-04-08 12:40:00,268.23,270.0,268.19,269.99,50000.0,268.23,270.0,268.19,269.99,50000.0
2008-04-08 12:50:00,269.76,269.89,268.26,268.62,58200.0,269.76,269.89,268.26,268.62,58200.0
2008-04-08 13:00:00,268.6,268.99,267.2,267.72,45600.0,268.6,268.99,267.2,267.72,45600.0
2008-04-08 13:10:00,267.65,268.44,267.2,267.2,55900.0,267.65,268.44,267.2,267.2,55900.0
2008-04-08 13:20:00,267.21,268.02,267.2,267.44,55000.0,267.21,268.02,267.2,267.44,55000.0
2008-04-08 13:30:00,267.55,268.65,267.21,268.4,62300.0,267.55,268.65,267.21,268.4,62300.0
2008-04-08 13:40:00,268.3,268.47,267.56,268.13,46500.0,268.3,268.47,267.56,268.13,46500.0
2008-04-08 13:50:00,268.0,269.2,268.0,268.82,45900.0,268.0,269.2,268.0,268.82,45900.0
2008-04-08 14:00:00,268.84,268.86,266.15,266.67,190700.0,268.84,268.86,266.15,266.67,190700.0
2008-04-08 14:10:00,266.32,267.91,265.55,267.37,112100.0,266.32,267.91,265.55,267.37,112100.0
2008-04-08 14:20:00,267.5,268.43,266.33,268.2,54800.0,267.5,268.43,266.33,268.2,54800.0
2008-04-08 14:30:00,268.41,270.0,267.56,270.0,114700.0,268.41,270.0,267.56,270.0,114700.0
2008-04-08 14:40:00,270.0,271.65,269.74,271.12,126100.0,270.0,271.65,269.74,271.12,126100.0
2008-04-08 14:50:00,271.08,273.0,271.03,272.36,155700.0,271.08,273.0,271.03,272.36,155700.0
2008-04-08 15:00:00,272.33,272.61,270.06,270.78,114200.0,272.33,272.61,270.06,270.78,114200.0
2008-04-08 15:10:00,270.82,272.43,270.19,272.03,91200.0,270.82,272.43,270.19,272.03,91200.0
2008-04-08 15:20:00,272.03,272.42,270.07,271.42,127200.0,272.03,272.42,270.07,271.42,127200.0
2008-04-08 15:30:00,271.43,272.8,271.43,271.96,142300.0,271.43,272.8,271.43,271.96,142300.0
2008-04-08 15:40:00,271.95,273.71,271.51,271.88,143800.0,271.95,273.71,271.51,271.88,143800.0
2008-04-08 15:50:00,271.8,272.67,271.68,271.85,127500.0,271.8,272.67,271.68,271.85,127500.0
2008-04-09 09:30:00,273.63,277.48,271.32,275.56,341500.0,273.63,277.48,271.32,275.56,341500.0
2008-04-09 09:40:00,275.69,276.19,270.1,271.16,300600.0,275.69,276.19,270.1,271.16,300600.0
2008-04-09 09:50:00,270.88,272.3,270.01,271.51,137400.0,270.88,272.3,270.01,271.51,137400.0
2008-04-09 10:00:00,271.51,274.61,270.44,274.22,180100.0,271.51,274.61,270.44,274.22,180100.0
2008-04-09 10:10:00,274.3,276.41,273.19,275.82,168700.0,274.3,276.41,273.19,275.82,168700.0
2008-04-09 10:20:00,275.67,276.88,274.75,275.33,164300.0,275.67,276.88,274.75,275.33,164300.0
2008-04-09 10:30:00,275.49,278.65,274.5,277.75,289000.0,275.49,278.65,274.5,277.75,289000.0
2008-04-09 10:40:00,277.75,278.85,277.0,277.13,193900.0,277.75,278.85,277.0,277.13,193900.0
2008-04-09 10:50:00,277.03,277.79,276.31,277.17,77000.0,277.03,277.79,276.31,277.17,77000.0
2008-04-09 11:00:00,277.03,277.67,275.75,275.82,100700.0,277.03,277.67,275.75,275.82,100700.0
2008-04-09 11:10:00,275.78,276.8,275.75,276.0,53600.0,275.78,276.8,275.75,276.0,53600.0
2008-04-09 11:20:00,276.09,276.44,275.16,275.45,93300.0,276.09,276.44,275.16,275.45,93300.0
2008-04-09 11:30:00,275.5,275.55,272.55,273.1,141500.0,275.5,275.55,272.55,273.1,141500.0
2008-04-09 11:40:00,273.07,275.0,272.97,274.31,75800.0,273.07,275.0,272.97,274.31,75800.0
2008-04-09 11:50:00,274.29,274.95,273.66,274.81,57300.0,274.29,274.95,273.66,274.81,57300.0
2008-04-09 12:00:00,274.79,276.0,274.59,274.89,76800.0,274.79,276.0,274.59,274.89,76800.0
2008-04-09 12:10:00,275.0,275.48,274.13,274.55,54900.0,275.0,275.48,274.13,274.55,54900.0
2008-04-09 12:20:00,274.47,275.41,273.05,274.66,71200.0,274.47,275.41,273.05,274.66,71200.0
2008-04-09 12:30:00,274.75,275.35,273.83,274.0,56500.0,274.75,275.35,273.83,274.0,56500.0
2008-04-09 12:40:00,273.86,274.43,273.24,273.56,38400.0,273.86,274.43,273.24,273.56,38400.0
2008-04-09 12:50:00,273.58,273.8,271.12,271.78,132600.0,273.58,273.8,271.12,271.78,132600.0
2008-04-09 13:00:00,271.7,272.88,271.36,272.74,81200.0,271.7,272.88,271.36,272.74,81200.0
2008-04-09 13:10:00,272.69,274.44,272.69,274.28,79200.0,272.69,274.44,272.69,274.28,79200.0
2008-04-09 13:20:00,274.18,274.9,273.57,273.84,34300.0,274.18,274.9,273.57,273.84,34300.0
2008-04-09 13:30:00,273.9,274.5,273.41,274.37,26000.0,273.9,274.5,273.41,274.37,26000.0
2008-04-09 13:40:00,274.35,274.5,272.68,273.18,50500.0,274.35,274.5,272.68,273.18,50500.0
2008-04-09 13:50:00,273.05,274.0,272.87,273.8,36200.0,273.05,274.0,272.87,273.8,36200.0
2008-04-09 14:00:00,273.87,274.5,273.82,274.12,22200.0,273.87,274.5,273.82,274.12,22200.0
2008-04-09 14:10:00,274.01,274.01,272.0,272.37,48100.0,274.01,274.01,272.0,272.37,48100.0
2008-04-09 14:20:00,272.32,272.8,271.73,272.61,84500.0,272.32,272.8,271.73,272.61,84500.0
2008-04-09 14:30:00,272.56,273.25,271.78,273.25,42000.0,272.56,273.25,271.78,273.25,42000.0
2008-04-09 14:40:00,273.17,273.27,271.55,271.61,32200.0,273.17,273.27,271.55,271.61,32200.0
2008-04-09 14:50:00,271.59,271.71,270.31,271.43,109800.0,271.59,271.71,270.31,271.43,109800.0
2008-04-09 15:00:00,271.49,272.25,270.91,272.17,42800.0,271.49,272.25,270.91,272.17,42800.0
2008-04-09 15:10:00,272.06,272.45,271.01,272.35,53200.0,272.06,272.45,271.01,272.35,53200.0
2008-04-09 15:20:00,272.46,272.46,271.2,271.3,53600.0,272.46,272.46,271.2,271.3,53600.0
2008-04-09 15:30:00,271.29,272.0,270.39,271.46,140500.0,271.29,272.0,270.39,271.46,140500.0
2008-04-09 15:40:00,271.31,271.51,269.42,269.87,185200.0,271.31,271.51,269.42,269.87,185200.0
2008-04-09 15:50:00,269.97,270.13,269.05,269.14,118900.0,269.97,270.13,269.05,269.14,118900.0
2008-04-10 09:30:00,269.47,271.49,267.13,270.19,219800.0,269.47,271.49,267.13,270.19,219800.0
2008-04-10 09:40:00,270.21,272.25,266.05,267.08,259300.0,270.21,272.25,266.05,267.08,259300.0
2008-04-10 09:50:00,267.11,268.43,265.6,268.43,220200.0,267.11,268.43,265.6,268.43,220200.0
2008-04-10 10:00:00,268.2,268.64,265.64,266.98,152200.0,268.2,268.64,265.64,266.98,152200.0
2008-04-10 10:10:00,266.82,267.66,264.54,265.38,206400.0,266.82,267.66,264.54,265.38,206400.0
2008-04-10 10:20:00,265.38,267.66,264.56,266.97,175300.0,265.38,267.66,264.56,266.97,175300.0
2008-04-10 10:30:00,267.0,267.4,266.01,267.22,113500.0,267.0,267.4,266.01,267.22,113500.0
2008-04-10 10:40:00,267.25,271.08,267.24,270.5,173500.0,267.25,271.08,267.24,270.5,173500.0
2008-04-10 10:50:00,270.46,272.23,268.77,272.1,110200.0,270.46,272.23,268.77,272.1,110200.0
2008-04-10 11:00:00,272.08,273.8,271.42,271.97,269900.0,272.08,273.8,271.42,271.97,269900.0
2008-04-10 11:10:00,271.93,273.4,271.5,272.13,124500.0,271.93,273.4,271.5,272.13,124500.0
2008-04-10 11:20:00,272.14,272.73,270.53,270.76,92100.0,272.14,272.73,270.53,270.76,92100.0
2008-04-10 11:30:00,270.85,272.75,269.51,271.03,134900.0,270.85,272.75,269.51,271.03,134900.0
2008-04-10 11:40:00,271.18,274.2,271.16,272.37,172100.0,271.18,274.2,271.16,272.37,172100.0
2008-04-10 11:50:00,272.41,272.6,271.04,271.65,83900.0,272.41,272.6,271.04,271.65,83900.0
2008-04-10 12:00:00,271.65,272.5,270.09,270.86,84700.0,271.65,272.5,270.09,270.86,84700.0
2008-04-10 12:10:00,270.86,270.92,270.11,270.87,33000.0,270.86,270.92,270.11,270.87,33000.0
2008-04-10 12:20:00,270.87,272.0,270.87,271.43,42100.0,270.87,272.0,270.87,271.43,42100.0
2008-04-10 12:30:00,271.36,271.97,271.0,271.58,27600.0,271.36,271.97,271.0,271.58,27600.0
2008-04-10 12:40:00,271.59,272.6,271.37,271.56,61000.0,271.59,272.6,271.37,271.56,61000.0
2008-04-10 12:50:00,271.77,272.29,271.28,271.87,71300.0,271.77,272.29,271.28,271.87,71300.0
2008-04-10 13:00:00,271.89,272.4,271.52,271.87,67700.0,271.89,272.4,271.52,271.87,67700.0
2008-04-10 13:10:00,271.82,272.43,271.53,271.67,56600.0,271.82,272.43,271.53,271.67,56600.0
2008-04-10 13:20:00,271.65,273.73,271.65,272.73,80200.0,271.65,273.73,271.65,272.73,80200.0
2008-04-10 13:30:00,272.73,274.37,272.51,274.3,89700.0,272.73,274.37,272.51,274.3,89700.0
2008-04-10 13:40:00,274.37,274.42,273.15,274.0,73000.0,274.37,274.42,273.15,274.0,73000.0
2008-04-10 13:50:00,273.91,273.93,271.66,271.66,75600.0,273.91,273.93,271.66,271.66,75600.0
2008-04-10 14:00:00,271.76,272.7,271.62,272.21,51400.0,271.76,272.7,271.62,272.21,51400.0
2008-04-10 14:10:00,272.29,272.32,269.9,270.39,80400.0,272.29,272.32,269.9,270.39,80400.0
2008-04-10 14:20:00,270.4,270.78,268.0,269.51,92700.0,270.4,270.78,268.0,269.51,92700.0
2008-04-10 14:30:00,269.51,270.47,269.0,269.94,61200.0,269.51,270.47,269.0,269.94,61200.0
2008-04-10 14:40:00,269.86,270.97,269.05,270.76,55600.0,269.86,270.97,269.05,270.76,55600.0
2008-04-10 14:50:00,270.76,271.72,270.6,271.47,50000.0,270.76,271.72,270.6,271.47,50000.0
2008-04-10 15:00:00,271.49,271.78,270.6,271.41,42800.0,271.49,271.78,270.6,271.41,42800.0
2008-04-10 15:10:00,271.49,271.49,270.0,270.94,42400.0,271.49,271.49,270.0,270.94,42400.0
2008-04-10 15:20:00,271.0,271.67,270.31,270.91,46800.0,271.0,271.67,270.31,270.91,46800.0
2008-04-10 15:30:00,270.74,270.79,268.74,270.09,86200.0,270.74,270.79,268.74,270.09,86200.0
2008-04-10 15:40:00,270.0,271.4,269.55,270.96,97400.0,270.0,271.4,269.55,270.96,97400.0
2008-04-10 15:50:00,271.03,272.0,270.9,271.5,123900.0,271.03,272.0,270.9,271.5,123900.0
2008-04-11 09:30:00,267.69,269.72,266.4,268.09,261400.0,267.69,269.72,266.4,268.09,261400.0
2008-04-11 09:40:00,268.1,274.19,267.92,274.08,339900.0,268.1,274.19,267.92,274.08,339900.0
2008-04-11 09:50:00,274.01,274.25,272.01,272.06,225300.0,274.01,274.25,272.01,272.06,225300.0
2008-04-11 10:00:00,272.12,272.81,269.5,270.0,223300.0,272.12,272.81,269.5,270.0,223300.0
2008-04-11 10:10:00,270.0,273.71,269.66,273.22,182600.0,270.0,273.71,269.66,273.22,182600.0
2008-04-11 10:20:00,273.22,273.59,271.03,271.82,134300.0,273.22,273.59,271.03,271.82,134300.0
2008-04-11 10:30:00,271.83,272.8,271.59,272.15,77600.0,271.83,272.8,271.59,272.15,77600.0
2008-04-11 10:40:00,272.3,274.0,272.11,273.91,102600.0,272.3,274.0,272.11,273.91,102600.0
2008-04-11 10:50:00,273.79,273.9,271.97,272.77,113700.0,273.79,273.9,271.97,272.77,113700.0
2008-04-11 11:00:00,272.45,272.56,269.8,270.94,138300.0,272.45,272.56,269.8,270.94,138300.0
2008-04-11 11:10:00,270.9,271.39,269.51,269.78,86400.0,270.9,271.39,269.51,269.78,86400.0
2008-04-11 11:20:00,269.8,270.38,269.2,269.9,68300.0,269.8,270.38,269.2,269.9,68300.0
2008-04-11 11:30:00,269.97,271.39,269.68,271.18,54400.0,269.97,271.39,269.68,271.18,54400.0
2008-04-11 11:40:00,271.06,271.64,270.6,270.83,30000.0,271.06,271.64,270.6,270.83,30000.0
2008-04-11 11:50:00,270.65,270.89,270.05,270.66,23300.0,270.65,270.89,270.05,270.66,23300.0
2008-04-11 12:00:00,270.98,270.98,268.48,269.29,67100.0,270.98,270.98,268.48,269.29,67100.0
2008-04-11 12:10:00,269.1,269.49,268.9,269.29,24000.0,269.1,269.49,268.9,269.29,24000.0
2008-04-11 12:20:00,269.18,269.38,268.0,268.18,54300.0,269.18,269.38,268.0,268.18,54300.0
2008-04-11 12:30:00,268.14,268.85,268.01,268.5,33800.0,268.14,268.85,268.01,268.5,33800.0
2008-04-11 12:40:00,268.63,269.6,268.24,269.6,38900.0,268.63,269.6,268.24,269.6,38900.0
2008-04-11 12:50:00,269.54,270.4,269.0,270.35,40500.0,269.54,270.4,269.0,270.35,40500.0
2008-04-11 13:00:00,270.35,270.4,269.4,269.6,20500.0,270.35,270.4,269.4,269.6,20500.0
2008-04-11 13:10:00,269.51,270.49,269.4,270.25,21600.0,269.51,270.49,269.4,270.25,21600.0
2008-04-11 13:20:00,270.2,270.37,269.0,269.0,19800.0,270.2,270.37,269.0,269.0,19800.0
2008-04-11 13:30:00,269.06,269.67,268.61,269.34,24100.0,269.06,269.67,268.61,269.34,24100.0
2008-04-11 13:40:00,269.08,269.88,268.66,269.59,36600.0,269.08,269.88,268.66,269.59,36600.0
2008-04-11 13:50:00,269.55,269.57,268.3,268.75,49800.0,269.55,269.57,268.3,268.75,49800.0
2008-04-11 14:00:00,268.87,269.6,268.63,269.03,25800.0,268.87,269.6,268.63,269.03,25800.0
2008-04-11 14:10:00,268.74,269.16,267.0,267.28,65800.0,268.74,269.16,267.0,267.28,65800.0
2008-04-11 14:20:00,267.5,268.01,267.0,267.61,32500.0,267.5,268.01,267.0,267.61,32500.0
2008-04-11 14:30:00,267.56,268.17,267.3,267.48,26400.0,267.56,268.17,267.3,267.48,26400.0
2008-04-11 14:40:00,267.72,267.98,267.01,267.61,33300.0,267.72,267.98,267.01,267.61,33300.0
2008-04-11 14:50:00,267.7,269.14,267.62,267.95,69400.0,267.7,269.14,267.62,267.95,69400.0
2008-04-11 15:00:00,267.95,268.5,267.22,267.53,31200.0,267.95,268.5,267.22,267.53,31200.0
2008-04-11 15:10:00,267.52,267.94,266.52,266.91,69500.0,267.52,267.94,266.52,266.91,69500.0
2008-04-11 15:20:00,266.86,268.0,266.51,267.86,50400.0,266.86,268.0,266.51,267.86,50400.0
2008-04-11 15:30:00,267.89,267.89,266.61,266.79,80900.0,267.89,267.89,266.61,266.79,80900.0
2008-04-11 15:40:00,266.72,267.33,265.87,267.22,119300.0,266.72,267.33,265.87,267.22,119300.0
2008-04-11 15:50:00,267.26,269.0,267.17,268.24,154100.0,267.26,269.0,267.17,268.24,154100.0
2008-04-14 09:30:00,272.0,273.4,271.02,271.93,280000.0,272.0,273.4,271.02,271.93,280000.0
2008-04-14 09:40:00,272.0,272.0,268.11,270.68,193300.0,272.0,272.0,268.11,270.68,193300.0
2008-04-14 09:50:00,270.94,274.0,270.03,273.5,270300.0,270.94,274.0,270.03,273.5,270300.0
2008-04-14 10:00:00,273.57,273.79,271.0,271.44,208300.0,273.57,273.79,271.0,271.44,208300.0
2008-04-14 10:10:00,271.48,272.06,269.79,270.15,152100.0,271.48,272.06,269.79,270.15,152100.0
2008-04-14 10:20:00,270.17,271.43,269.1,271.24,110700.0,270.17,271.43,269.1,271.24,110700.0
2008-04-14 10:30:00,271.2,273.29,270.83,273.26,144800.0,271.2,273.29,270.83,273.26,144800.0
2008-04-14 10:40:00,273.05,273.2,271.58,272.5,113700.0,273.05,273.2,271.58,272.5,113700.0
2008-04-14 10:50:00,272.72,273.0,271.57,272.0,62200.0,272.72,273.0,271.57,272.0,62200.0
2008-04-14 11:00:00,271.94,272.2,270.05,270.68,148000.0,271.94,272.2,270.05,270.68,148000.0
2008-04-14 11:10:00,270.58,271.22,270.23,270.32,47600.0,270.58,271.22,270.23,270.32,47600.0
2008-04-14 11:20:00,270.24,271.02,269.58,270.99,60000.0,270.24,271.02,269.58,270.99,60000.0
2008-04-14 11:30:00,270.99,271.22,270.27,270.42,35000.0,270.99,271.22,270.27,270.42,35000.0
2008-04-14 11:40:00,270.39,271.06,270.06,270.8,65400.0,270.39,271.06,270.06,270.8,65400.0
2008-04-14 11:50:00,270.95,271.17,270.42,271.08,23800.0,270.95,271.17,270.42,271.08,23800.0
2008-04-14 12:00:00,271.15,271.79,271.01,271.54,30400.0,271.15,271.79,271.01,271.54,30400.0
2008-04-14 12:10:00,271.61,271.78,271.1,271.65,28700.0,271.61,271.78,271.1,271.65,28700.0
2008-04-14 12:20:00,271.71,272.86,271.26,272.8,82000.0,271.71,272.86,271.26,272.8,82000.0
2008-04-14 12:30:00,272.85,273.0,272.2,272.5,43800.0,272.85,273.0,272.2,272.5,43800.0
2008-04-14 12:40:00,272.5,273.75,272.34,273.75,68100.0,272.5,273.75,272.34,273.75,68100.0
2008-04-14 12:50:00,273.61,275.85,273.31,275.1,186000.0,273.61,275.85,273.31,275.1,186000.0
2008-04-14 13:00:00,275.05,276.7,274.61,276.32,116200.0,275.05,276.7,274.61,276.32,116200.0
2008-04-14 13:10:00,276.1,277.5,275.26,275.51,189100.0,276.1,277.5,275.26,275.51,189100.0
2008-04-14 13:20:00,275.67,276.39,275.19,275.41,46800.0,275.67,276.39,275.19,275.41,46800.0
2008-04-14 13:30:00,275.31,276.15,275.19,275.69,52900.0,275.31,276.15,275.19,275.69,52900.0
2008-04-14 13:40:00,275.69,276.0,274.51,274.71,54000.0,275.69,276.0,274.51,274.71,54000.0
2008-04-14 13:50:00,274.7,275.28,274.22,274.89,53200.0,274.7,275.28,274.22,274.89,53200.0
2008-04-14 14:00:00,274.98,275.07,274.28,274.73,20700.0,274.98,275.07,274.28,274.73,20700.0
2008-04-14 14:10:00,274.76,276.26,274.63,276.1,61100.0,274.76,276.26,274.63,276.1,61100.0
2008-04-14 14:20:00,275.91,276.89,275.87,276.18,72500.0,275.91,276.89,275.87,276.18,72500.0
2008-04-14 14:30:00,276.17,277.25,275.3,276.0,86900.0,276.17,277.25,275.3,276.0,86900.0
2008-04-14 14:40:00,276.0,276.19,275.27,275.32,44700.0,276.0,276.19,275.27,275.32,44700.0
2008-04-14 14:50:00,275.31,275.36,273.5,274.2,111900.0,275.31,275.36,273.5,274.2,111900.0
2008-04-14 15:00:00,273.98,274.53,272.22,272.82,91500.0,273.98,274.53,272.22,272.82,91500.0
2008-04-14 15:10:00,272.85,274.4,272.51,274.1,82800.0,272.85,274.4,272.51,274.1,82800.0
2008-04-14 15:20:00,274.16,274.4,272.25,272.42,102900.0,274.16,274.4,272.25,272.42,102900.0
2008-04-14 15:30:00,272.46,274.45,272.4,273.73,101800.0,272.46,274.45,272.4,273.73,101800.0
2008-04-14 15:40:00,273.67,275.5,273.46,274.7,138400.0,273.67,275.5,273.46,274.7,138400.0
2008-04-14 15:50:00,274.97,275.08,274.0,274.48,128700.0,274.97,275.08,274.0,274.48,128700.0
2008-04-15 09:30:00,283.28,286.0,281.7,283.9,471300.0,283.28,286.0,281.7,283.9,471300.0
2008-04-15 09:40:00,283.83,284.58,282.0,283.43,244600.0,283.83,284.58,282.0,283.43,244600.0
2008-04-15 09:50:00,283.34,285.19,283.0,283.0,262800.0,283.34,285.19,283.0,283.0,262800.0
2008-04-15 10:00:00,283.0,288.4,282.83,287.58,660400.0,283.0,288.4,282.83,287.58,660400.0
2008-04-15 10:10:00,287.57,288.4,285.6,286.79,370400.0,287.57,288.4,285.6,286.79,370400.0
2008-04-15 10:20:00,286.94,289.29,286.41,288.4,389900.0,286.94,289.29,286.41,288.4,389900.0
2008-04-15 10:30:00,288.4,289.45,286.46,286.78,312400.0,288.4,289.45,286.46,286.78,312400.0
2008-04-15 10:40:00,286.73,286.73,283.81,285.77,338500.0,286.73,286.73,283.81,285.77,338500.0
2008-04-15 10:50:00,285.77,287.28,285.7,287.09,137300.0,285.77,287.28,285.7,287.09,137300.0
2008-04-15 11:00:00,287.09,290.7,286.73,289.12,479800.0,287.09,290.7,286.73,289.12,479800.0
2008-04-15 11:10:00,289.26,289.5,286.5,287.33,271900.0,289.26,289.5,286.5,287.33,271900.0
2008-04-15 11:20:00,287.13,287.25,285.2,286.0,190400.0,287.13,287.25,285.2,286.0,190400.0
2008-04-15 11:30:00,286.05,287.96,285.36,286.42,124600.0,286.05,287.96,285.36,286.42,124600.0
2008-04-15 11:40:00,286.35,286.83,285.85,286.78,108400.0,286.35,286.83,285.85,286.78,108400.0
2008-04-15 11:50:00,286.74,286.74,285.24,285.37,115100.0,286.74,286.74,285.24,285.37,115100.0
2008-04-15 12:00:00,285.37,286.17,285.37,285.95,57100.0,285.37,286.17,285.37,285.95,57100.0
2008-04-15 12:10:00,285.98,287.5,285.87,287.45,88300.0,285.98,287.5,285.87,287.45,88300.0
2008-04-15 12:20:00,287.29,287.71,286.57,287.54,52600.0,287.29,287.71,286.57,287.54,52600.0
2008-04-15 12:30:00,287.58,287.9,286.12,286.44,66100.0,287.58,287.9,286.12,286.44,66100.0
2008-04-15 12:40:00,286.32,286.68,285.95,286.45,48200.0,286.32,286.68,285.95,286.45,48200.0
2008-04-15 12:50:00,286.45,287.5,286.33,287.05,62200.0,286.45,287.5,286.33,287.05,62200.0
2008-04-15 13:00:00,287.23,287.44,286.4,286.7,48600.0,287.23,287.44,286.4,286.7,48600.0
2008-04-15 13:10:00,286.7,289.5,286.51,288.78,141800.0,286.7,289.5,286.51,288.78,141800.0
2008-04-15 13:20:00,288.94,289.93,288.84,289.88,110000.0,288.94,289.93,288.84,289.88,110000.0
2008-04-15 13:30:00,289.77,289.78,288.17,288.51,116400.0,289.77,289.78,288.17,288.51,116400.0
2008-04-15 13:40:00,288.36,289.29,288.06,288.39,124100.0,288.36,289.29,288.06,288.39,124100.0
2008-04-15 13:50:00,288.4,288.79,287.21,287.43,84900.0,288.4,288.79,287.21,287.43,84900.0
2008-04-15 14:00:00,287.45,288.04,286.55,287.94,106200.0,287.45,288.04,286.55,287.94,106200.0
2008-04-15 14:10:00,287.96,287.96,286.2,286.87,81400.0,287.96,287.96,286.2,286.87,81400.0
2008-04-15 14:20:00,286.85,287.44,285.7,286.75,113200.0,286.85,287.44,285.7,286.75,113200.0
2008-04-15 14:30:00,286.77,286.98,286.14,286.73,81700.0,286.77,286.98,286.14,286.73,81700.0
2008-04-15 14:40:00,286.71,286.79,285.43,285.58,129800.0,286.71,286.79,285.43,285.58,129800.0
2008-04-15 14:50:00,285.58,285.7,282.76,283.06,275300.0,285.58,285.7,282.76,283.06,275300.0
2008-04-15 15:00:00,283.09,285.2,283.01,284.54,125600.0,283.09,285.2,283.01,284.54,125600.0
2008-04-15 15:10:00,284.5,286.0,283.8,285.96,120200.0,284.5,286.0,283.8,285.96,120200.0
2008-04-15 15:20:00,285.96,286.72,285.26,286.02,145100.0,285.96,286.72,285.26,286.02,145100.0
2008-04-15 15:30:00,286.02,287.91,286.02,286.96,142000.0,286.02,287.91,286.02,286.96,142000.0
2008-04-15 15:40:00,286.85,287.9,286.08,287.45,147000.0,286.85,287.9,286.08,287.45,147000.0
2008-04-15 15:50:00,287.39,288.43,286.79,286.79,270600.0,287.39,288.43,286.79,286.79,270600.0
2008-04-16 09:30:00,292.42,294.39,291.6,291.82,446000.0,292.42,294.39,291.6,291.82,446000.0
2008-04-16 09:40:00,292.07,294.95,291.39,294.63,313700.0,292.07,294.95,291.39,294.63,313700.0
2008-04-16 09:50:00,294.83,294.85,293.14,293.9,192000.0,294.83,294.85,293.14,293.9,192000.0
2008-04-16 10:00:00,293.87,294.45,293.2,293.94,149000.0,293.87,294.45,293.2,293.94,149000.0
2008-04-16 10:10:00,294.0,295.0,293.09,294.7,207400.0,294.0,295.0,293.09,294.7,207400.0
2008-04-16 10:20:00,294.7,296.39,294.4,296.28,297400.0,294.7,296.39,294.4,296.28,297400.0
2008-04-16 10:30:00,296.35,296.75,295.25,296.72,153400.0,296.35,296.75,295.25,296.72,153400.0
2008-04-16 10:40:00,296.44,297.0,295.58,296.41,154500.0,296.44,297.0,295.58,296.41,154500.0
2008-04-16 10:50:00,296.4,296.77,295.75,295.97,94500.0,296.4,296.77,295.75,295.97,94500.0
2008-04-16 11:00:00,295.9,296.0,294.88,295.14,124200.0,295.9,296.0,294.88,295.14,124200.0
2008-04-16 11:10:00,295.34,297.0,295.12,296.79,109800.0,295.34,297.0,295.12,296.79,109800.0
2008-04-16 11:20:00,296.77,296.98,296.46,296.88,75200.0,296.77,296.98,296.46,296.88,75200.0
2008-04-16 11:30:00,296.86,297.57,296.2,296.22,153100.0,296.86,297.57,296.2,296.22,153100.0
2008-04-16 11:40:00,296.22,296.35,295.5,295.65,85700.0,296.22,296.35,295.5,295.65,85700.0
2008-04-16 11:50:00,295.52,296.32,295.15,296.32,63700.0,295.52,296.32,295.15,296.32,63700.0
2008-04-16 12:00:00,296.22,296.47,296.05,296.16,33500.0,296.22,296.47,296.05,296.16,33500.0
2008-04-16 12:10:00,296.17,296.75,295.88,296.43,44300.0,296.17,296.75,295.88,296.43,44300.0
2008-04-16 12:20:00,296.34,297.0,296.12,296.88,46500.0,296.34,297.0,296.12,296.88,46500.0
2008-04-16 12:30:00,296.99,297.11,295.39,296.35,52800.0,296.99,297.11,295.39,296.35,52800.0
2008-04-16 12:40:00,296.34,297.05,296.17,296.62,34300.0,296.34,297.05,296.17,296.62,34300.0
2008-04-16 12:50:00,296.62,297.68,296.47,297.41,77200.0,296.62,297.68,296.47,297.41,77200.0
2008-04-16 13:00:00,297.39,297.42,295.51,296.39,87300.0,297.39,297.42,295.51,296.39,87300.0
2008-04-16 13:10:00,296.36,296.74,295.91,296.15,44000.0,296.36,296.74,295.91,296.15,44000.0
2008-04-16 13:20:00,296.2,297.1,296.11,296.65,41200.0,296.2,297.1,296.11,296.65,41200.0
2008-04-16 13:30:00,296.6,296.7,293.75,294.47,190800.0,296.6,296.7,293.75,294.47,190800.0
2008-04-16 13:40:00,294.47,295.33,294.24,295.21,65100.0,294.47,295.33,294.24,295.21,65100.0
2008-04-16 13:50:00,295.2,295.9,295.05,295.52,53300.0,295.2,295.9,295.05,295.52,53300.0
2008-04-16 14:00:00,295.52,295.52,293.61,294.59,83200.0,295.52,295.52,293.61,294.59,83200.0
2008-04-16 14:10:00,294.59,294.67,293.1,294.35,95700.0,294.59,294.67,293.1,294.35,95700.0
2008-04-16 14:20:00,294.34,295.85,293.83,295.27,70600.0,294.34,295.85,293.83,295.27,70600.0
2008-04-16 14:30:00,295.33,295.86,295.3,295.59,56900.0,295.33,295.86,295.3,295.59,56900.0
2008-04-16 14:40:00,295.69,295.89,295.12,295.4,33500.0,295.69,295.89,295.12,295.4,33500.0
2008-04-16 14:50:00,295.4,296.39,295.05,295.63,78500.0,295.4,296.39,295.05,295.63,78500.0
2008-04-16 15:00:00,295.59,296.24,295.39,296.13,40500.0,295.59,296.24,295.39,296.13,40500.0
2008-04-16 15:10:00,296.07,297.0,295.84,296.74,90800.0,296.07,297.0,295.84,296.74,90800.0
2008-04-16 15:20:00,296.63,296.66,295.37,295.7,97800.0,296.63,296.66,295.37,295.7,97800.0
2008-04-16 15:30:00,295.62,296.05,295.0,295.92,65500.0,295.62,296.05,295.0,295.92,65500.0
2008-04-16 15:40:00,295.92,295.95,293.89,295.8,138700.0,295.92,295.95,293.89,295.8,138700.0
2008-04-16 15:50:00,295.81,296.33,295.26,295.63,130300.0,295.81,296.33,295.26,295.63,130300.0
2008-04-17 09:30:00,292.5,296.5,290.83,294.37,346500.0,292.5,296.5,290.83,294.37,346500.0
2008-04-17 09:40:00,294.41,295.38,293.05,294.49,194000.0,294.41,295.38,293.05,294.49,194000.0
2008-04-17 09:50:00,294.44,295.7,293.97,295.06,169400.0,294.44,295.7,293.97,295.06,169400.0
2008-04-17 10:00:00,294.86,294.98,293.31,293.92,164700.0,294.86,294.98,293.31,293.92,164700.0
2008-04-17 10:10:00,293.89,296.0,293.81,295.88,161700.0,293.89,296.0,293.81,295.88,161700.0
2008-04-17 10:20:00,295.87,296.93,295.7,296.31,132400.0,295.87,296.93,295.7,296.31,132400.0
2008-04-17 10:30:00,296.3,299.0,295.55,299.0,190800.0,296.3,299.0,295.55,299.0,190800.0
2008-04-17 10:40:00,299.0,300.0,298.0,298.4,235500.0,299.0,300.0,298.0,298.4,235500.0
2008-04-17 10:50:00,298.27,298.45,296.28,296.82,154000.0,298.27,298.45,296.28,296.82,154000.0
2008-04-17 11:00:00,296.83,297.24,294.71,294.91,155600.0,296.83,297.24,294.71,294.91,155600.0
2008-04-17 11:10:00,294.9,296.21,294.5,295.0,92900.0,294.9,296.21,294.5,295.0,92900.0
2008-04-17 11:20:00,295.06,295.17,292.3,292.92,154100.0,295.06,295.17,292.3,292.92,154100.0
2008-04-17 11:30:00,292.91,293.84,292.51,292.9,75200.0,292.91,293.84,292.51,292.9,75200.0
2008-04-17 11:40:00,293.1,294.45,292.25,294.19,59900.0,293.1,294.45,292.25,294.19,59900.0
2008-04-17 11:50:00,294.18,294.39,293.34,294.0,32500.0,294.18,294.39,293.34,294.0,32500.0
2008-04-17 12:00:00,294.0,294.35,293.39,294.2,38800.0,294.0,294.35,293.39,294.2,38800.0
2008-04-17 12:10:00,294.07,294.27,293.42,293.82,35500.0,294.07,294.27,293.42,293.82,35500.0
2008-04-17 12:20:00,293.8,293.8,291.67,292.31,82700.0,293.8,293.8,291.67,292.31,82700.0
2008-04-17 12:30:00,292.31,292.87,291.7,292.31,44800.0,292.31,292.87,291.7,292.31,44800.0
2008-04-17 12:40:00,292.35,293.39,292.33,292.97,29600.0,292.35,293.39,292.33,292.97,29600.0
2008-04-17 12:50:00,292.87,295.2,292.87,293.64,63700.0,292.87,295.2,292.87,293.64,63700.0
2008-04-17 13:00:00,293.68,294.35,293.0,293.42,56100.0,293.68,294.35,293.0,293.42,56100.0
2008-04-17 13:10:00,293.3,293.75,292.66,292.79,30500.0,293.3,293.75,292.66,292.79,30500.0
2008-04-17 13:20:00,292.69,293.5,292.1,293.5,24900.0,292.69,293.5,292.1,293.5,24900.0
2008-04-17 13:30:00,293.46,293.92,291.47,292.2,67100.0,293.46,293.92,291.47,292.2,67100.0
2008-04-17 13:40:00,292.25,292.32,290.82,291.66,66400.0,292.25,292.32,290.82,291.66,66400.0
2008-04-17 13:50:00,291.8,292.31,290.11,290.19,88000.0,291.8,292.31,290.11,290.19,88000.0
2008-04-17 14:00:00,290.27,290.72,285.01,287.0,421100.0,290.27,290.72,285.01,287.0,421100.0
2008-04-17 14:10:00,287.0,287.0,283.5,283.8,320300.0,287.0,287.0,283.5,283.8,320300.0
2008-04-17 14:20:00,283.94,284.22,279.28,280.15,479600.0,283.94,284.22,279.28,280.15,479600.0
2008-04-17 14:30:00,280.17,283.5,280.0,281.32,299400.0,280.17,283.5,280.0,281.32,299400.0
2008-04-17 14:40:00,281.32,283.3,279.0,282.69,402900.0,281.32,283.3,279.0,282.69,402900.0
2008-04-17 14:50:00,282.52,283.0,278.71,282.05,310200.0,282.52,283.0,278.71,282.05,310200.0
2008-04-17 15:00:00,282.04,286.2,281.25,284.8,345300.0,282.04,286.2,281.25,284.8,345300.0
2008-04-17 15:10:00,284.82,287.0,284.31,285.98,182300.0,284.82,287.0,284.31,285.98,182300.0
2008-04-17 15:20:00,285.84,287.38,284.56,286.99,138800.0,285.84,287.38,284.56,286.99,138800.0
2008-04-17 15:30:00,286.99,288.13,285.31,286.73,172600.0,286.99,288.13,285.31,286.73,172600.0
2008-04-17 15:40:00,286.65,287.73,285.15,287.73,138200.0,286.65,287.73,285.15,287.73,138200.0
2008-04-17 15:50:00,287.55,287.95,286.52,287.36,193100.0,287.55,287.95,286.52,287.36,193100.0
2008-04-18 09:30:00,292.62,294.6,288.5,289.48,371800.0,292.62,294.6,288.5,289.48,371800.0
2008-04-18 09:40:00,289.02,290.0,285.78,288.35,244400.0,289.02,290.0,285.78,288.35,244400.0
2008-04-18 09:50:00,288.35,290.79,287.63,289.16,152000.0,288.35,290.79,287.63,289.16,152000.0
2008-04-18 10:00:00,289.18,289.48,286.4,287.0,194900.0,289.18,289.48,286.4,287.0,194900.0
2008-04-18 10:10:00,286.93,290.5,286.56,290.02,155600.0,286.93,290.5,286.56,290.02,155600.0
2008-04-18 10:20:00,289.86,291.45,288.7,289.25,152300.0,289.86,291.45,288.7,289.25,152300.0
2008-04-18 10:30:00,289.09,290.75,288.79,290.1,129500.0,289.09,290.75,288.79,290.1,129500.0
2008-04-18 10:40:00,290.25,292.26,289.6,291.25,145300.0,290.25,292.26,289.6,291.25,145300.0
2008-04-18 10:50:00,291.32,291.68,290.13,290.55,90800.0,291.32,291.68,290.13,290.55,90800.0
2008-04-18 11:00:00,290.62,290.65,288.51,289.04,105400.0,290.62,290.65,288.51,289.04,105400.0
2008-04-18 11:10:00,289.15,289.59,288.68,289.05,120000.0,289.15,289.59,288.68,289.05,120000.0
2008-04-18 11:20:00,289.08,291.5,288.64,290.87,126200.0,289.08,291.5,288.64,290.87,126200.0
2008-04-18 11:30:00,290.75,291.0,289.2,289.78,75800.0,290.75,291.0,289.2,289.78,75800.0
2008-04-18 11:40:00,289.76,290.67,289.51,290.32,79200.0,289.76,290.67,289.51,290.32,79200.0
2008-04-18 11:50:00,290.32,292.1,290.19,290.74,105900.0,290.32,292.1,290.19,290.74,105900.0
2008-04-18 12:00:00,290.71,291.0,289.54,289.84,55400.0,290.71,291.0,289.54,289.84,55400.0
2008-04-18 12:10:00,289.87,290.7,289.83,289.83,40900.0,289.87,290.7,289.83,289.83,40900.0
2008-04-18 12:20:00,289.84,290.11,289.55,289.65,34400.0,289.84,290.11,289.55,289.65,34400.0
2008-04-18 12:30:00,289.65,289.78,288.87,289.21,52400.0,289.65,289.78,288.87,289.21,52400.0
2008-04-18 12:40:00,289.23,289.53,286.99,287.64,88500.0,289.23,289.53,286.99,287.64,88500.0
2008-04-18 12:50:00,287.73,288.77,287.38,288.6,45500.0,287.73,288.77,287.38,288.6,45500.0
2008-04-18 13:00:00,288.59,291.0,288.5,289.72,92600.0,288.59,291.0,288.5,289.72,92600.0
2008-04-18 13:10:00,289.75,290.24,289.18,289.8,32500.0,289.75,290.24,289.18,289.8,32500.0
2008-04-18 13:20:00,289.69,289.88,288.28,288.28,30800.0,289.69,289.88,288.28,288.28,30800.0
2008-04-18 13:30:00,288.27,288.54,286.98,287.1,64000.0,288.27,288.54,286.98,287.1,64000.0
2008-04-18 13:40:00,287.1,287.73,285.81,287.6,85500.0,287.1,287.73,285.81,287.6,85500.0
2008-04-18 13:50:00,287.51,287.6,285.1,285.57,61000.0,287.51,287.6,285.1,285.57,61000.0
2008-04-18 14:00:00,285.57,286.0,284.66,284.85,62700.0,285.57,286.0,284.66,284.85,62700.0
2008-04-18 14:10:00,284.94,284.94,283.76,284.9,58200.0,284.94,284.94,283.76,284.9,58200.0
2008-04-18 14:20:00,284.93,285.99,283.78,284.0,64100.0,284.93,285.99,283.78,284.0,64100.0
2008-04-18 14:30:00,283.97,285.99,283.96,285.68,53900.0,283.97,285.99,283.96,285.68,53900.0
2008-04-18 14:40:00,285.58,287.14,285.27,286.62,52700.0,285.58,287.14,285.27,286.62,52700.0
2008-04-18 14:50:00,286.63,286.73,285.3,285.6,28200.0,286.63,286.73,285.3,285.6,28200.0
2008-04-18 15:00:00,285.7,286.19,284.36,285.34,55200.0,285.7,286.19,284.36,285.34,55200.0
2008-04-18 15:10:00,285.3,286.81,285.28,285.79,41900.0,285.3,286.81,285.28,285.79,41900.0
2008-04-18 15:20:00,285.54,285.82,285.0,285.46,36200.0,285.54,285.82,285.0,285.46,36200.0
2008-04-18 15:30:00,285.44,286.42,285.31,286.35,56800.0,285.44,286.42,285.31,286.35,56800.0
2008-04-18 15:40:00,286.36,287.31,285.8,286.37,77100.0,286.36,287.31,285.8,286.37,77100.0
2008-04-18 15:50:00,286.44,287.2,285.77,286.0,165200.0,286.44,287.2,285.77,286.0,165200.0
2008-04-21 09:30:00,285.66,289.37,284.5,288.88,168200.0,285.66,289.37,284.5,288.88,168200.0
2008-04-21 09:40:00,288.67,289.3,287.55,287.62,100100.0,288.67,289.3,287.55,287.62,100100.0
2008-04-21 09:50:00,287.56,290.99,287.36,289.87,160800.0,287.56,290.99,287.36,289.87,160800.0
2008-04-21 10:00:00,289.87,290.17,288.03,288.27,106700.0,289.87,290.17,288.03,288.27,106700.0
2008-04-21 10:10:00,288.27,288.95,287.19,287.34,75100.0,288.27,288.95,287.19,287.34,75100.0
2008-04-21 10:20:00,287.34,288.36,285.0,285.67,110300.0,287.34,288.36,285.0,285.67,110300.0
2008-04-21 10:30:00,285.65,287.43,285.4,286.3,82000.0,285.65,287.43,285.4,286.3,82000.0
2008-04-21 10:40:00,286.41,286.99,286.0,286.36,42000.0,286.41,286.99,286.0,286.36,42000.0
2008-04-21 10:50:00,286.38,287.38,285.88,286.03,49800.0,286.38,287.38,285.88,286.03,49800.0
2008-04-21 11:00:00,286.02,286.45,285.6,285.9,33000.0,286.02,286.45,285.6,285.9,33000.0
2008-04-21 11:10:00,285.9,286.94,285.82,286.74,53400.0,285.9,286.94,285.82,286.74,53400.0
2008-04-21 11:20:00,286.71,288.2,286.5,287.99,79000.0,286.71,288.2,286.5,287.99,79000.0
2008-04-21 11:30:00,287.95,289.43,287.95,288.84,82600.0,287.95,289.43,287.95,288.84,82600.0
2008-04-21 11:40:00,288.97,289.69,288.7,289.36,61000.0,288.97,289.69,288.7,289.36,61000.0
2008-04-21 11:50:00,289.31,289.8,288.71,289.04,36500.0,289.31,289.8,288.71,289.04,36500.0
2008-04-21 12:00:00,289.04,290.37,289.0,289.68,73400.0,289.04,290.37,289.0,289.68,73400.0
2008-04-21 12:10:00,289.64,289.99,289.06,289.94,38600.0,289.64,289.99,289.06,289.94,38600.0
2008-04-21 12:20:00,289.92,289.92,289.1,289.35,21700.0,289.92,289.92,289.1,289.35,21700.0
2008-04-21 12:30:00,289.4,289.4,288.11,288.69,43700.0,289.4,289.4,288.11,288.69,43700.0
2008-04-21 12:40:00,288.72,289.89,288.65,289.61,39400.0,288.72,289.89,288.65,289.61,39400.0
2008-04-21 12:50:00,289.74,292.0,289.5,291.87,131900.0,289.74,292.0,289.5,291.87,131900.0
2008-04-21 13:00:00,291.87,292.22,290.87,291.29,84500.0,291.87,292.22,290.87,291.29,84500.0
2008-04-21 13:10:00,291.05,291.84,290.5,291.69,36500.0,291.05,291.84,290.5,291.69,36500.0
2008-04-21 13:20:00,291.73,292.89,291.73,292.08,98700.0,291.73,292.89,291.73,292.08,98700.0
2008-04-21 13:30:00,292.05,292.28,291.07,292.01,51600.0,292.05,292.28,291.07,292.01,51600.0
2008-04-21 13:40:00,292.11,292.14,291.12,291.3,26700.0,292.11,292.14,291.12,291.3,26700.0
2008-04-21 13:50:00,291.38,292.0,291.37,291.95,25500.0,291.38,292.0,291.37,291.95,25500.0
2008-04-21 14:00:00,291.87,291.95,291.2,291.3,23600.0,291.87,291.95,291.2,291.3,23600.0
2008-04-21 14:10:00,291.41,292.28,291.17,292.07,31000.0,291.41,292.28,291.17,292.07,31000.0
2008-04-21 14:20:00,292.08,292.24,289.43,289.83,80100.0,292.08,292.24,289.43,289.83,80100.0
2008-04-21 14:30:00,289.83,290.42,289.0,290.39,57000.0,289.83,290.42,289.0,290.39,57000.0
2008-04-21 14:40:00,290.39,291.5,289.93,290.99,32700.0,290.39,291.5,289.93,290.99,32700.0
2008-04-21 14:50:00,290.98,291.74,290.73,291.32,37300.0,290.98,291.74,290.73,291.32,37300.0
2008-04-21 15:00:00,291.16,292.8,291.13,292.21,62400.0,291.16,292.8,291.13,292.21,62400.0
2008-04-21 15:10:00,292.12,292.24,291.19,291.5,54800.0,292.12,292.24,291.19,291.5,54800.0
2008-04-21 15:20:00,291.47,291.74,290.31,291.04,45900.0,291.47,291.74,290.31,291.04,45900.0
2008-04-21 15:30:00,291.04,291.45,290.6,291.21,40000.0,291.04,291.45,290.6,291.21,40000.0
2008-04-21 15:40:00,291.22,292.18,290.96,291.98,62300.0,291.22,292.18,290.96,291.98,62300.0
2008-04-21 15:50:00,291.88,292.18,291.15,291.18,111100.0,291.88,292.18,291.15,291.18,111100.0
2008-04-22 09:30:00,300.67,304.8,299.2,300.88,600300.0,300.67,304.8,299.2,300.88,600300.0
2008-04-22 09:40:00,300.96,305.0,300.38,302.59,338600.0,300.96,305.0,300.38,302.59,338600.0
2008-04-22 09:50:00,302.52,302.89,299.45,302.5,249600.0,302.52,302.89,299.45,302.5,249600.0
2008-04-22 10:00:00,302.3,305.4,301.63,305.08,218200.0,302.3,305.4,301.63,305.08,218200.0
2008-04-22 10:10:00,305.12,308.24,305.0,307.56,324800.0,305.12,308.24,305.0,307.56,324800.0
2008-04-22 10:20:00,307.98,307.99,303.0,303.34,225300.0,307.98,307.99,303.0,303.34,225300.0
2008-04-22 10:30:00,303.25,306.35,303.0,305.5,135600.0,303.25,306.35,303.0,305.5,135600.0
2008-04-22 10:40:00,305.68,306.32,304.55,304.98,80500.0,305.68,306.32,304.55,304.98,80500.0
2008-04-22 10:50:00,304.82,305.0,302.11,304.59,160700.0,304.82,305.0,302.11,304.59,160700.0
2008-04-22 11:00:00,304.64,306.25,303.66,303.79,111600.0,304.64,306.25,303.66,303.79,111600.0
2008-04-22 11:10:00,303.83,305.97,303.1,304.79,72800.0,303.83,305.97,303.1,304.79,72800.0
2008-04-22 11:20:00,304.82,305.5,304.61,305.23,37500.0,304.82,305.5,304.61,305.23,37500.0
2008-04-22 11:30:00,305.23,306.99,304.66,306.99,53300.0,305.23,306.99,304.66,306.99,53300.0
2008-04-22 11:40:00,306.95,308.0,304.6,305.18,128800.0,306.95,308.0,304.6,305.18,128800.0
2008-04-22 11:50:00,305.25,305.46,303.11,304.43,116300.0,305.25,305.46,303.11,304.43,116300.0
2008-04-22 12:00:00,304.5,304.5,302.5,303.35,86700.0,304.5,304.5,302.5,303.35,86700.0
2008-04-22 12:10:00,303.18,303.82,302.51,303.03,46600.0,303.18,303.82,302.51,303.03,46600.0
2008-04-22 12:20:00,303.17,303.64,300.32,300.74,101500.0,303.17,303.64,300.32,300.74,101500.0
2008-04-22 12:30:00,300.88,300.88,297.76,300.21,199300.0,300.88,300.88,297.76,300.21,199300.0
2008-04-22 12:40:00,300.12,300.88,299.27,300.62,74400.0,300.12,300.88,299.27,300.62,74400.0
2008-04-22 12:50:00,300.6,301.24,299.0,299.12,78500.0,300.6,301.24,299.0,299.12,78500.0
2008-04-22 13:00:00,299.15,301.68,299.0,301.25,53500.0,299.15,301.68,299.0,301.25,53500.0
2008-04-22 13:10:00,301.48,302.5,301.21,301.23,44400.0,301.48,302.5,301.21,301.23,44400.0
2008-04-22 13:20:00,301.35,303.5,301.05,303.4,46900.0,301.35,303.5,301.05,303.4,46900.0
2008-04-22 13:30:00,303.31,303.4,302.0,302.99,37700.0,303.31,303.4,302.0,302.99,37700.0
2008-04-22 13:40:00,302.8,303.4,302.8,303.26,27700.0,302.8,303.4,302.8,303.26,27700.0
2008-04-22 13:50:00,303.2,303.49,302.26,302.63,34200.0,303.2,303.49,302.26,302.63,34200.0
2008-04-22 14:00:00,302.65,302.66,299.69,299.69,73700.0,302.65,302.66,299.69,299.69,73700.0
2008-04-22 14:10:00,299.67,300.2,298.97,299.17,122700.0,299.67,300.2,298.97,299.17,122700.0
2008-04-22 14:20:00,299.19,300.16,298.11,299.66,91800.0,299.19,300.16,298.11,299.66,91800.0
2008-04-22 14:30:00,299.66,300.75,298.4,298.51,102200.0,299.66,300.75,298.4,298.51,102200.0
2008-04-22 14:40:00,298.61,299.17,296.7,297.36,121300.0,298.61,299.17,296.7,297.36,121300.0
2008-04-22 14:50:00,297.16,298.69,295.71,298.55,101200.0,297.16,298.69,295.71,298.55,101200.0
2008-04-22 15:00:00,298.43,301.76,297.66,301.06,108100.0,298.43,301.76,297.66,301.06,108100.0
2008-04-22 15:10:00,301.0,302.5,299.61,300.52,104400.0,301.0,302.5,299.61,300.52,104400.0
2008-04-22 15:20:00,300.31,300.55,298.08,299.92,64100.0,300.31,300.55,298.08,299.92,64100.0
2008-04-22 15:30:00,299.67,300.76,298.82,299.94,65600.0,299.67,300.76,298.82,299.94,65600.0
2008-04-22 15:40:00,299.93,300.25,299.04,299.71,75100.0,299.93,300.25,299.04,299.71,75100.0
2008-04-22 15:50:00,299.71,299.91,297.5,298.0,151000.0,299.71,299.91,297.5,298.0,151000.0
2008-04-23 09:30:00,302.49,303.0,298.5,300.36,133200.0,302.49,303.0,298.5,300.36,133200.0
2008-04-23 09:40:00,300.37,300.59,296.09,298.46,167900.0,300.37,300.59,296.09,298.46,167900.0
2008-04-23 09:50:00,298.08,299.5,297.64,298.95,102600.0,298.08,299.5,297.64,298.95,102600.0
2008-04-23 10:00:00,299.17,299.18,296.2,296.93,118900.0,299.17,299.18,296.2,296.93,118900.0
2008-04-23 10:10:00,296.99,299.89,296.67,299.02,71900.0,296.99,299.89,296.67,299.02,71900.0
2008-04-23 10:20:00,299.03,301.0,299.03,300.68,108200.0,299.03,301.0,299.03,300.68,108200.0
2008-04-23 10:30:00,300.63,301.7,300.5,300.75,106900.0,300.63,301.7,300.5,300.75,106900.0
2008-04-23 10:40:00,300.52,301.16,300.24,300.66,40200.0,300.52,301.16,300.24,300.66,40200.0
2008-04-23 10:50:00,300.63,301.36,300.02,300.08,66700.0,300.63,301.36,300.02,300.08,66700.0
2008-04-23 11:00:00,300.02,300.92,299.08,299.09,64700.0,300.02,300.92,299.08,299.09,64700.0
2008-04-23 11:10:00,299.1,299.72,298.12,298.98,58200.0,299.1,299.72,298.12,298.98,58200.0
2008-04-23 11:20:00,298.99,299.65,298.57,299.27,46400.0,298.99,299.65,298.57,299.27,46400.0
2008-04-23 11:30:00,299.04,299.47,298.07,298.69,33500.0,299.04,299.47,298.07,298.69,33500.0
2008-04-23 11:40:00,298.68,300.0,298.6,299.93,39200.0,298.68,300.0,298.6,299.93,39200.0
2008-04-23 11:50:00,299.73,299.83,297.04,297.4,56600.0,299.73,299.83,297.04,297.4,56600.0
2008-04-23 12:00:00,297.4,298.4,297.01,298.18,36300.0,297.4,298.4,297.01,298.18,36300.0
2008-04-23 12:10:00,297.89,297.96,297.31,297.61,21700.0,297.89,297.96,297.31,297.61,21700.0
2008-04-23 12:20:00,297.51,297.74,295.38,295.76,73700.0,297.51,297.74,295.38,295.76,73700.0
2008-04-23 12:30:00,295.98,296.46,294.32,295.52,82600.0,295.98,296.46,294.32,295.52,82600.0
2008-04-23 12:40:00,295.33,296.63,295.23,295.23,36500.0,295.33,296.63,295.23,295.23,36500.0
2008-04-23 12:50:00,295.23,296.0,292.5,293.74,127000.0,295.23,296.0,292.5,293.74,127000.0
2008-04-23 13:00:00,293.55,293.7,292.11,293.12,56300.0,293.55,293.7,292.11,293.12,56300.0
2008-04-23 13:10:00,293.1,293.88,292.83,293.0,54700.0,293.1,293.88,292.83,293.0,54700.0
2008-04-23 13:20:00,293.0,293.25,291.8,292.98,55300.0,293.0,293.25,291.8,292.98,55300.0
2008-04-23 13:30:00,292.94,293.78,292.44,293.39,52100.0,292.94,293.78,292.44,293.39,52100.0
2008-04-23 13:40:00,293.39,293.84,292.0,293.84,31300.0,293.39,293.84,292.0,293.84,31300.0
2008-04-23 13:50:00,293.68,294.49,293.13,293.81,43000.0,293.68,294.49,293.13,293.81,43000.0
2008-04-23 14:00:00,293.78,294.16,293.2,293.6,27100.0,293.78,294.16,293.2,293.6,27100.0
2008-04-23 14:10:00,293.5,294.89,293.5,293.88,45500.0,293.5,294.89,293.5,293.88,45500.0
2008-04-23 14:20:00,293.78,294.68,292.1,292.52,82500.0,293.78,294.68,292.1,292.52,82500.0
2008-04-23 14:30:00,292.7,293.8,290.81,290.84,58200.0,292.7,293.8,290.81,290.84,58200.0
2008-04-23 14:40:00,290.85,293.55,290.05,290.18,102700.0,290.85,293.55,290.05,290.18,102700.0
2008-04-23 14:50:00,290.18,290.98,290.05,290.9,58900.0,290.18,290.98,290.05,290.9,58900.0
2008-04-23 15:00:00,290.66,292.34,290.66,291.35,44700.0,290.66,292.34,290.66,291.35,44700.0
2008-04-23 15:10:00,291.36,291.56,290.57,291.08,60400.0,291.36,291.56,290.57,291.08,60400.0
2008-04-23 15:20:00,290.99,291.43,289.06,289.38,84200.0,290.99,291.43,289.06,289.38,84200.0
2008-04-23 15:30:00,289.34,289.53,286.5,287.87,152200.0,289.34,289.53,286.5,287.87,152200.0
2008-04-23 15:40:00,287.85,288.15,285.26,285.99,100300.0,287.85,288.15,285.26,285.99,100300.0
2008-04-23 15:50:00,285.99,286.89,285.07,286.01,119300.0,285.99,286.89,285.07,286.01,119300.0
2008-04-24 09:30:00,290.26,290.9,286.22,286.37,130900.0,290.26,290.9,286.22,286.37,130900.0
2008-04-24 09:40:00,286.23,286.54,281.4,282.5,197500.0,286.23,286.54,281.4,282.5,197500.0
2008-04-24 09:50:00,282.5,283.5,278.31,283.49,265600.0,282.5,283.5,278.31,283.49,265600.0
2008-04-24 10:00:00,283.0,283.89,278.5,278.51,120500.0,283.0,283.89,278.5,278.51,120500.0
2008-04-24 10:10:00,278.92,281.64,278.92,281.39,111000.0,278.92,281.64,278.92,281.39,111000.0
2008-04-24 10:20:00,281.5,281.64,277.06,278.58,134000.0,281.5,281.64,277.06,278.58,134000.0
2008-04-24 10:30:00,278.7,279.6,276.1,276.51,126000.0,278.7,279.6,276.1,276.51,126000.0
2008-04-24 10:40:00,276.75,278.38,275.25,276.55,116900.0,276.75,278.38,275.25,276.55,116900.0
2008-04-24 10:50:00,276.5,279.89,276.39,279.55,129500.0,276.5,279.89,276.39,279.55,129500.0
2008-04-24 11:00:00,279.51,279.6,278.56,278.94,51600.0,279.51,279.6,278.56,278.94,51600.0
2008-04-24 11:10:00,279.17,279.94,278.44,278.52,56500.0,279.17,279.94,278.44,278.52,56500.0
2008-04-24 11:20:00,278.69,279.53,278.5,279.1,28300.0,278.69,279.53,278.5,279.1,28300.0
2008-04-24 11:30:00,279.28,283.61,279.28,283.09,155700.0,279.28,283.61,279.28,283.09,155700.0
2008-04-24 11:40:00,283.02,285.5,282.1,285.41,104000.0,283.02,285.5,282.1,285.41,104000.0
2008-04-24 11:50:00,285.21,285.7,284.3,284.78,112900.0,285.21,285.7,284.3,284.78,112900.0
2008-04-24 12:00:00,284.72,287.4,284.3,287.38,78900.0,284.72,287.4,284.3,287.38,78900.0
2008-04-24 12:10:00,287.37,288.0,285.36,286.16,75400.0,287.37,288.0,285.36,286.16,75400.0
2008-04-24 12:20:00,286.29,286.36,284.01,284.38,56100.0,286.29,286.36,284.01,284.38,56100.0
2008-04-24 12:30:00,284.42,285.91,284.28,285.87,26700.0,284.42,285.91,284.28,285.87,26700.0
2008-04-24 12:40:00,285.9,287.25,285.01,285.54,48400.0,285.9,287.25,285.01,285.54,48400.0
2008-04-24 12:50:00,285.68,285.7,283.67,285.04,47000.0,285.68,285.7,283.67,285.04,47000.0
2008-04-24 13:00:00,285.0,285.06,283.78,284.43,41700.0,285.0,285.06,283.78,284.43,41700.0
2008-04-24 13:10:00,284.41,284.48,281.27,281.62,72300.0,284.41,284.48,281.27,281.62,72300.0
2008-04-24 13:20:00,281.55,283.4,281.48,283.12,43700.0,281.55,283.4,281.48,283.12,43700.0
2008-04-24 13:30:00,283.11,283.13,281.75,282.0,19300.0,283.11,283.13,281.75,282.0,19300.0
2008-04-24 13:40:00,281.77,283.37,281.71,282.9,34400.0,281.77,283.37,281.71,282.9,34400.0
2008-04-24 13:50:00,282.76,284.0,282.31,283.88,27300.0,282.76,284.0,282.31,283.88,27300.0
2008-04-24 14:00:00,283.72,284.22,283.3,284.13,38300.0,283.72,284.22,283.3,284.13,38300.0
2008-04-24 14:10:00,284.08,284.08,282.25,283.01,36900.0,284.08,284.08,282.25,283.01,36900.0
2008-04-24 14:20:00,283.02,283.67,282.65,283.49,48700.0,283.02,283.67,282.65,283.49,48700.0
2008-04-24 14:30:00,283.65,283.7,282.6,283.34,26900.0,283.65,283.7,282.6,283.34,26900.0
2008-04-24 14:40:00,283.38,283.56,282.69,282.75,36300.0,283.38,283.56,282.69,282.75,36300.0
2008-04-24 14:50:00,282.71,283.22,281.67,283.0,45400.0,282.71,283.22,281.67,283.0,45400.0
2008-04-24 15:00:00,282.92,283.74,282.73,283.58,35800.0,282.92,283.74,282.73,283.58,35800.0
2008-04-24 15:10:00,283.45,283.7,281.79,281.85,54400.0,283.45,283.7,281.79,281.85,54400.0
2008-04-24 15:20:00,281.95,282.22,280.56,281.44,71900.0,281.95,282.22,280.56,281.44,71900.0
2008-04-24 15:30:00,281.44,282.39,280.84,281.56,61600.0,281.44,282.39,280.84,281.56,61600.0
2008-04-24 15:40:00,281.58,281.98,280.05,280.68,63400.0,281.58,281.98,280.05,280.68,63400.0
2008-04-24 15:50:00,280.68,284.0,280.5,283.49,133700.0,280.68,284.0,280.5,283.49,133700.0
2008-04-25 09:30:00,284.75,287.11,283.2,285.43,69300.0,284.75,287.11,283.2,285.43,69300.0
2008-04-25 09:40:00,285.57,285.62,280.3,280.37,129700.0,285.57,285.62,280.3,280.37,129700.0
2008-04-25 09:50:00,280.31,281.08,279.0,281.0,89600.0,280.31,281.08,279.0,281.0,89600.0
2008-04-25 10:00:00,280.98,281.0,277.5,278.99,91200.0,280.98,281.0,277.5,278.99,91200.0
2008-04-25 10:10:00,278.97,280.14,278.57,279.88,55200.0,278.97,280.14,278.57,279.88,55200.0
2008-04-25 10:20:00,279.89,280.24,278.5,279.0,81900.0,279.89,280.24,278.5,279.0,81900.0
2008-04-25 10:30:00,279.17,280.25,279.02,279.18,71800.0,279.17,280.25,279.02,279.18,71800.0
2008-04-25 10:40:00,279.19,280.9,279.01,280.44,76700.0,279.19,280.9,279.01,280.44,76700.0
2008-04-25 10:50:00,280.36,283.0,280.06,283.0,123300.0,280.36,283.0,280.06,283.0,123300.0
2008-04-25 11:00:00,283.0,284.99,283.0,283.34,106400.0,283.0,284.99,283.0,283.34,106400.0
2008-04-25 11:10:00,283.34,284.17,282.51,283.44,53700.0,283.34,284.17,282.51,283.44,53700.0
2008-04-25 11:20:00,283.19,284.82,282.1,284.7,56800.0,283.19,284.82,282.1,284.7,56800.0
2008-04-25 11:30:00,284.68,284.7,283.17,283.66,23700.0,284.68,284.7,283.17,283.66,23700.0
2008-04-25 11:40:00,283.83,284.77,283.33,284.65,26800.0,283.83,284.77,283.33,284.65,26800.0
2008-04-25 11:50:00,284.6,284.88,283.19,283.59,32300.0,284.6,284.88,283.19,283.59,32300.0
2008-04-25 12:00:00,283.62,284.4,283.0,283.86,24700.0,283.62,284.4,283.0,283.86,24700.0
2008-04-25 12:10:00,283.86,286.23,283.69,285.12,72100.0,283.86,286.23,283.69,285.12,72100.0
2008-04-25 12:20:00,285.11,285.17,283.37,284.13,22800.0,285.11,285.17,283.37,284.13,22800.0
2008-04-25 12:30:00,284.25,284.47,283.51,283.98,9100.0,284.25,284.47,283.51,283.98,9100.0
2008-04-25 12:40:00,283.98,285.63,283.64,285.29,22600.0,283.98,285.63,283.64,285.29,22600.0
2008-04-25 12:50:00,285.33,286.0,284.46,284.46,73500.0,285.33,286.0,284.46,284.46,73500.0
2008-04-25 13:00:00,284.6,285.44,284.0,284.9,39300.0,284.6,285.44,284.0,284.9,39300.0
2008-04-25 13:10:00,284.88,284.88,284.0,284.05,10400.0,284.88,284.88,284.0,284.05,10400.0
2008-04-25 13:20:00,284.29,285.18,284.29,284.38,14400.0,284.29,285.18,284.29,284.38,14400.0
2008-04-25 13:30:00,284.38,285.01,282.7,284.71,31500.0,284.38,285.01,282.7,284.71,31500.0
2008-04-25 13:40:00,284.7,285.04,283.93,284.3,18000.0,284.7,285.04,283.93,284.3,18000.0
2008-04-25 13:50:00,284.3,285.5,283.9,284.89,60400.0,284.3,285.5,283.9,284.89,60400.0
2008-04-25 14:00:00,284.76,286.89,284.58,286.21,69100.0,284.76,286.89,284.58,286.21,69100.0
2008-04-25 14:10:00,286.19,286.42,285.35,286.0,52000.0,286.19,286.42,285.35,286.0,52000.0
2008-04-25 14:20:00,286.08,286.64,285.19,285.94,47000.0,286.08,286.64,285.19,285.94,47000.0
2008-04-25 14:30:00,286.13,289.68,286.02,289.23,150400.0,286.13,289.68,286.02,289.23,150400.0
2008-04-25 14:40:00,289.35,290.0,288.51,289.26,60500.0,289.35,290.0,288.51,289.26,60500.0
2008-04-25 14:50:00,289.28,289.61,288.55,289.1,35800.0,289.28,289.61,288.55,289.1,35800.0
2008-04-25 15:00:00,289.35,289.65,288.6,288.8,58200.0,289.35,289.65,288.6,288.8,58200.0
2008-04-25 15:10:00,288.8,289.22,288.21,289.22,57600.0,288.8,289.22,288.21,289.22,57600.0
2008-04-25 15:20:00,289.1,289.23,288.0,288.0,34100.0,289.1,289.23,288.0,288.0,34100.0
2008-04-25 15:30:00,288.05,288.94,287.59,288.15,54500.0,288.05,288.94,287.59,288.15,54500.0
2008-04-25 15:40:00,287.98,288.39,286.82,288.31,55500.0,287.98,288.39,286.82,288.31,55500.0
2008-04-25 15:50:00,288.25,289.0,287.8,288.04,112900.0,288.25,289.0,287.8,288.04,112900.0
2008-04-28 09:30:00,287.52,288.15,283.51,284.44,120800.0,287.52,288.15,283.51,284.44,120800.0
2008-04-28 09:40:00,284.44,287.79,283.93,286.24,99500.0,284.44,287.79,283.93,286.24,99500.0
2008-04-28 09:50:00,286.31,288.96,286.06,288.04,108100.0,286.31,288.96,286.06,288.04,108100.0
2008-04-28 10:00:00,287.8,287.84,284.62,285.17,65400.0,287.8,287.84,284.62,285.17,65400.0
2008-04-28 10:10:00,285.17,286.41,282.0,284.07,190500.0,285.17,286.41,282.0,284.07,190500.0
2008-04-28 10:20:00,283.73,285.0,283.0,284.78,73200.0,283.73,285.0,283.0,284.78,73200.0
2008-04-28 10:30:00,284.72,284.85,282.5,282.83,65700.0,284.72,284.85,282.5,282.83,65700.0
2008-04-28 10:40:00,282.79,283.85,282.5,283.15,46900.0,282.79,283.85,282.5,283.15,46900.0
2008-04-28 10:50:00,283.15,285.19,283.01,285.18,57500.0,283.15,285.19,283.01,285.18,57500.0
2008-04-28 11:00:00,285.0,285.5,284.45,285.06,63500.0,285.0,285.5,284.45,285.06,63500.0
2008-04-28 11:10:00,285.07,285.34,283.26,283.26,42700.0,285.07,285.34,283.26,283.26,42700.0
2008-04-28 11:20:00,283.26,284.5,283.05,284.24,27700.0,283.26,284.5,283.05,284.24,27700.0
2008-04-28 11:30:00,284.24,285.2,283.93,285.2,20000.0,284.24,285.2,283.93,285.2,20000.0
2008-04-28 11:40:00,285.25,287.39,284.97,286.32,82200.0,285.25,287.39,284.97,286.32,82200.0
2008-04-28 11:50:00,286.47,286.93,285.79,285.79,28300.0,286.47,286.93,285.79,285.79,28300.0
2008-04-28 12:00:00,285.78,288.93,285.37,288.43,66000.0,285.78,288.93,285.37,288.43,66000.0
2008-04-28 12:10:00,288.39,288.62,287.58,287.97,34300.0,288.39,288.62,287.58,287.97,34300.0
2008-04-28 12:20:00,287.89,288.34,287.35,288.2,30800.0,287.89,288.34,287.35,288.2,30800.0
2008-04-28 12:30:00,288.34,288.99,286.31,286.66,54900.0,288.34,288.99,286.31,286.66,54900.0
2008-04-28 12:40:00,286.62,286.99,285.74,286.24,33800.0,286.62,286.99,285.74,286.24,33800.0
2008-04-28 12:50:00,285.93,286.44,285.3,286.42,34200.0,285.93,286.44,285.3,286.42,34200.0
2008-04-28 13:00:00,286.27,286.96,285.92,286.37,14000.0,286.27,286.96,285.92,286.37,14000.0
2008-04-28 13:10:00,286.41,286.92,286.02,286.28,15600.0,286.41,286.92,286.02,286.28,15600.0
2008-04-28 13:20:00,286.41,286.62,286.14,286.52,7700.0,286.41,286.62,286.14,286.52,7700.0
2008-04-28 13:30:00,286.66,287.5,286.17,286.99,38500.0,286.66,287.5,286.17,286.99,38500.0
2008-04-28 13:40:00,286.94,287.72,286.91,287.05,21600.0,286.94,287.72,286.91,287.05,21600.0
2008-04-28 13:50:00,287.22,288.35,287.22,287.86,39900.0,287.22,288.35,287.22,287.86,39900.0
2008-04-28 14:00:00,287.86,288.3,287.46,287.86,28700.0,287.86,288.3,287.46,287.86,28700.0
2008-04-28 14:10:00,287.74,287.95,286.35,286.7,45300.0,287.74,287.95,286.35,286.7,45300.0
2008-04-28 14:20:00,286.67,287.98,286.52,287.02,27400.0,286.67,287.98,286.52,287.02,27400.0
2008-04-28 14:30:00,287.01,288.0,286.55,287.43,30500.0,287.01,288.0,286.55,287.43,30500.0
2008-04-28 14:40:00,287.5,287.95,286.7,286.93,17500.0,287.5,287.95,286.7,286.93,17500.0
2008-04-28 14:50:00,286.91,287.73,286.53,286.75,46200.0,286.91,287.73,286.53,286.75,46200.0
2008-04-28 15:00:00,286.96,287.31,286.48,286.8,29000.0,286.96,287.31,286.48,286.8,29000.0
2008-04-28 15:10:00,286.81,287.33,286.62,286.95,28800.0,286.81,287.33,286.62,286.95,28800.0
2008-04-28 15:20:00,286.9,287.13,285.3,285.83,54000.0,286.9,287.13,285.3,285.83,54000.0
2008-04-28 15:30:00,285.82,287.18,285.35,286.21,66400.0,285.82,287.18,285.35,286.21,66400.0
2008-04-28 15:40:00,286.25,286.28,285.1,285.41,30000.0,286.25,286.28,285.1,285.41,30000.0
2008-04-28 15:50:00,285.67,285.97,285.0,285.3,81300.0,285.67,285.97,285.0,285.3,81300.0
2008-04-29 09:30:00,284.0,285.11,281.51,283.69,126900.0,284.0,285.11,281.51,283.69,126900.0
2008-04-29 09:40:00,283.67,284.48,282.16,282.25,93400.0,283.67,284.48,282.16,282.25,93400.0
2008-04-29 09:50:00,282.47,282.92,280.72,282.24,127400.0,282.47,282.92,280.72,282.24,127400.0
2008-04-29 10:00:00,282.09,282.66,280.33,280.89,83500.0,282.09,282.66,280.33,280.89,83500.0
2008-04-29 10:10:00,280.89,282.19,279.5,279.55,132600.0,280.89,282.19,279.5,279.55,132600.0
2008-04-29 10:20:00,279.52,280.92,279.04,280.42,102400.0,279.52,280.92,279.04,280.42,102400.0
2008-04-29 10:30:00,280.41,282.65,280.38,282.25,87200.0,280.41,282.65,280.38,282.25,87200.0
2008-04-29 10:40:00,282.29,283.03,280.28,280.88,127800.0,282.29,283.03,280.28,280.88,127800.0
2008-04-29 10:50:00,280.88,281.26,279.26,279.43,71100.0,280.88,281.26,279.26,279.43,71100.0
2008-04-29 11:00:00,279.39,279.69,278.5,279.44,62400.0,279.39,279.69,278.5,279.44,62400.0
2008-04-29 11:10:00,279.3,280.9,278.89,279.6,64800.0,279.3,280.9,278.89,279.6,64800.0
2008-04-29 11:20:00,279.5,280.89,279.06,279.93,55400.0,279.5,280.89,279.06,279.93,55400.0
2008-04-29 11:30:00,279.86,280.08,279.15,279.4,42500.0,279.86,280.08,279.15,279.4,42500.0
2008-04-29 11:40:00,279.4,279.98,278.16,278.56,95900.0,279.4,279.98,278.16,278.56,95900.0
2008-04-29 11:50:00,278.63,279.19,278.28,278.4,30500.0,278.63,279.19,278.28,278.4,30500.0
2008-04-29 12:00:00,278.31,279.03,278.16,278.67,36900.0,278.31,279.03,278.16,278.67,36900.0
2008-04-29 12:10:00,278.65,278.76,277.69,278.02,55100.0,278.65,278.76,277.69,278.02,55100.0
2008-04-29 12:20:00,277.99,278.83,277.5,278.28,48900.0,277.99,278.83,277.5,278.28,48900.0
2008-04-29 12:30:00,278.5,279.4,278.5,279.11,50300.0,278.5,279.4,278.5,279.11,50300.0
2008-04-29 12:40:00,279.11,279.24,277.98,278.18,26900.0,279.11,279.24,277.98,278.18,26900.0
2008-04-29 12:50:00,278.28,279.1,277.92,277.92,34600.0,278.28,279.1,277.92,277.92,34600.0
2008-04-29 13:00:00,278.1,281.99,278.1,281.82,210500.0,278.1,281.99,278.1,281.82,210500.0
2008-04-29 13:10:00,281.68,281.83,280.13,280.68,62400.0,281.68,281.83,280.13,280.68,62400.0
2008-04-29 13:20:00,280.68,283.0,280.46,282.06,113700.0,280.68,283.0,280.46,282.06,113700.0
2008-04-29 13:30:00,282.06,283.43,282.05,283.41,87900.0,282.06,283.43,282.05,283.41,87900.0
2008-04-29 13:40:00,283.44,283.9,282.35,283.11,87400.0,283.44,283.9,282.35,283.11,87400.0
2008-04-29 13:50:00,283.1,284.17,283.1,283.96,59200.0,283.1,284.17,283.1,283.96,59200.0
2008-04-29 14:00:00,283.9,284.26,282.62,283.16,64900.0,283.9,284.26,282.62,283.16,64900.0
2008-04-29 14:10:00,283.21,283.8,281.46,281.92,87500.0,283.21,283.8,281.46,281.92,87500.0
2008-04-29 14:20:00,281.91,282.91,280.75,280.75,93300.0,281.91,282.91,280.75,280.75,93300.0
2008-04-29 14:30:00,280.8,281.26,280.0,280.2,92900.0,280.8,281.26,280.0,280.2,92900.0
2008-04-29 14:40:00,280.2,282.08,279.41,281.22,110600.0,280.2,282.08,279.41,281.22,110600.0
2008-04-29 14:50:00,281.23,281.96,280.89,281.1,89500.0,281.23,281.96,280.89,281.1,89500.0
2008-04-29 15:00:00,281.2,282.22,280.92,281.91,81600.0,281.2,282.22,280.92,281.91,81600.0
2008-04-29 15:10:00,282.0,283.25,282.0,282.94,89500.0,282.0,283.25,282.0,282.94,89500.0
2008-04-29 15:20:00,282.98,285.99,282.38,284.81,226600.0,282.98,285.99,282.38,284.81,226600.0
2008-04-29 15:30:00,284.81,284.82,282.4,282.4,128800.0,284.81,284.82,282.4,282.4,128800.0
2008-04-29 15:40:00,282.4,283.85,282.17,283.57,109300.0,282.4,283.85,282.17,283.57,109300.0
2008-04-29 15:50:00,283.45,284.92,282.92,284.31,171000.0,283.45,284.92,282.92,284.31,171000.0
2008-04-30 09:30:00,297.76,303.03,294.51,299.49,1010400.0,297.76,303.03,294.51,299.49,1010400.0
2008-04-30 09:40:00,299.51,306.0,299.02,305.62,941600.0,299.51,306.0,299.02,305.62,941600.0
2008-04-30 09:50:00,305.62,307.8,304.05,307.18,534700.0,305.62,307.8,304.05,307.18,534700.0
2008-04-30 10:00:00,307.35,307.64,303.63,306.02,414200.0,307.35,307.64,303.63,306.02,414200.0
2008-04-30 10:10:00,305.9,306.95,302.68,304.1,345500.0,305.9,306.95,302.68,304.1,345500.0
2008-04-30 10:20:00,303.92,305.95,303.56,305.6,255400.0,303.92,305.95,303.56,305.6,255400.0
2008-04-30 10:30:00,305.47,306.75,303.31,304.73,320800.0,305.47,306.75,303.31,304.73,320800.0
2008-04-30 10:40:00,304.75,305.21,301.62,302.51,241500.0,304.75,305.21,301.62,302.51,241500.0
2008-04-30 10:50:00,302.63,303.73,298.15,298.19,422900.0,302.63,303.73,298.15,298.19,422900.0
2008-04-30 11:00:00,298.12,301.0,297.85,298.99,291200.0,298.12,301.0,297.85,298.99,291200.0
2008-04-30 11:10:00,298.83,298.94,295.5,296.76,314000.0,298.83,298.94,295.5,296.76,314000.0
2008-04-30 11:20:00,296.93,299.95,295.52,299.01,198500.0,296.93,299.95,295.52,299.01,198500.0
2008-04-30 11:30:00,299.23,299.5,296.28,296.69,122200.0,299.23,299.5,296.28,296.69,122200.0
2008-04-30 11:40:00,296.91,296.91,292.55,292.55,338100.0,296.91,296.91,292.55,292.55,338100.0
2008-04-30 11:50:00,292.81,293.7,290.53,291.31,273700.0,292.81,293.7,290.53,291.31,273700.0
2008-04-30 12:00:00,291.3,291.3,286.3,289.18,492900.0,291.3,291.3,286.3,289.18,492900.0
2008-04-30 12:10:00,288.87,289.82,286.61,288.01,258300.0,288.87,289.82,286.61,288.01,258300.0
2008-04-30 12:20:00,288.01,288.95,286.14,288.12,258000.0,288.01,288.95,286.14,288.12,258000.0
2008-04-30 12:30:00,288.18,290.59,287.25,290.02,190100.0,288.18,290.59,287.25,290.02,190100.0
2008-04-30 12:40:00,290.06,292.77,289.83,290.89,216700.0,290.06,292.77,289.83,290.89,216700.0
2008-04-30 12:50:00,290.8,292.33,290.44,291.18,128400.0,290.8,292.33,290.44,291.18,128400.0
2008-04-30 13:00:00,291.19,294.55,290.9,293.37,186800.0,291.19,294.55,290.9,293.37,186800.0
2008-04-30 13:10:00,293.34,293.95,292.02,292.23,108800.0,293.34,293.95,292.02,292.23,108800.0
2008-04-30 13:20:00,292.0,293.31,291.41,292.92,72700.0,292.0,293.31,291.41,292.92,72700.0
2008-04-30 13:30:00,292.86,293.39,292.17,293.1,52500.0,292.86,293.39,292.17,293.1,52500.0
2008-04-30 13:40:00,292.97,294.0,292.37,292.38,115000.0,292.97,294.0,292.37,292.38,115000.0
2008-04-30 13:50:00,292.4,292.69,291.03,292.42,75800.0,292.4,292.69,291.03,292.42,75800.0
2008-04-30 14:00:00,292.41,294.5,292.41,294.17,116500.0,292.41,294.5,292.41,294.17,116500.0
2008-04-30 14:10:00,294.11,297.49,292.45,297.0,272700.0,294.11,297.49,292.45,297.0,272700.0
2008-04-30 14:20:00,297.49,297.7,292.51,294.11,354300.0,297.49,297.7,292.51,294.11,354300.0
2008-04-30 14:30:00,294.11,296.79,293.74,296.58,227100.0,294.11,296.79,293.74,296.58,227100.0
2008-04-30 14:40:00,296.71,299.34,296.6,296.62,266200.0,296.71,299.34,296.6,296.62,266200.0
2008-04-30 14:50:00,296.62,296.9,288.78,289.0,287400.0,296.62,296.9,288.78,289.0,287400.0
2008-04-30 15:00:00,289.0,292.4,287.5,292.15,256800.0,289.0,292.4,287.5,292.15,256800.0
2008-04-30 15:10:00,292.2,293.25,287.54,291.88,217000.0,292.2,293.25,287.54,291.88,217000.0
2008-04-30 15:20:00,291.89,293.35,290.01,290.37,176000.0,291.89,293.35,290.01,290.37,176000.0
2008-04-30 15:30:00,290.17,294.88,290.15,293.17,161200.0,290.17,294.88,290.15,293.17,161200.0
2008-04-30 15:40:00,293.15,293.84,291.11,291.11,155700.0,293.15,293.84,291.11,291.11,155700.0
2008-04-30 15:50:00,291.05,293.15,291.05,291.81,178400.0,291.05,293.15,291.05,291.81,178400.0
2008-05-01 09:30:00,285.06,285.2,279.01,280.37,505900.0,285.06,285.2,279.01,280.37,505900.0
2008-05-01 09:40:00,280.23,284.52,278.85,282.25,372600.0,280.23,284.52,278.85,282.25,372600.0
2008-05-01 09:50:00,282.21,282.47,277.15,278.6,406800.0,282.21,282.47,277.15,278.6,406800.0
2008-05-01 10:00:00,278.35,280.5,276.8,278.07,267400.0,278.35,280.5,276.8,278.07,267400.0
2008-05-01 10:10:00,278.07,278.7,276.02,277.85,227800.0,278.07,278.7,276.02,277.85,227800.0
2008-05-01 10:20:00,277.68,278.25,275.25,275.76,215500.0,277.68,278.25,275.25,275.76,215500.0
2008-05-01 10:30:00,275.67,276.48,270.57,271.46,388400.0,275.67,276.48,270.57,271.46,388400.0
2008-05-01 10:40:00,271.5,275.57,271.28,272.8,296100.0,271.5,275.57,271.28,272.8,296100.0
2008-05-01 10:50:00,272.79,273.96,270.02,270.35,200200.0,272.79,273.96,270.02,270.35,200200.0
2008-05-01 11:00:00,270.39,272.81,268.41,269.96,279100.0,270.39,272.81,268.41,269.96,279100.0
2008-05-01 11:10:00,269.72,270.31,266.0,266.4,338300.0,269.72,270.31,266.0,266.4,338300.0
2008-05-01 11:20:00,266.42,268.37,266.25,266.7,217200.0,266.42,268.37,266.25,266.7,217200.0
2008-05-01 11:30:00,266.54,267.35,264.4,264.57,342900.0,266.54,267.35,264.4,264.57,342900.0
2008-05-01 11:40:00,264.51,266.85,264.0,266.01,190600.0,264.51,266.85,264.0,266.01,190600.0
2008-05-01 11:50:00,266.02,266.21,264.6,265.51,118800.0,266.02,266.21,264.6,265.51,118800.0
2008-05-01 12:00:00,265.52,267.8,265.52,266.18,178100.0,265.52,267.8,265.52,266.18,178100.0
2008-05-01 12:10:00,266.28,269.0,266.24,268.08,192000.0,266.28,269.0,266.24,268.08,192000.0
2008-05-01 12:20:00,268.4,269.2,267.26,267.64,112300.0,268.4,269.2,267.26,267.64,112300.0
2008-05-01 12:30:00,267.64,268.53,266.7,268.5,90400.0,267.64,268.53,266.7,268.5,90400.0
2008-05-01 12:40:00,268.56,268.95,266.56,267.23,85500.0,268.56,268.95,266.56,267.23,85500.0
2008-05-01 12:50:00,267.3,267.44,265.31,265.59,118900.0,267.3,267.44,265.31,265.59,118900.0
2008-05-01 13:00:00,265.53,266.0,263.31,263.4,181000.0,265.53,266.0,263.31,263.4,181000.0
2008-05-01 13:10:00,263.47,264.6,262.5,262.9,166800.0,263.47,264.6,262.5,262.9,166800.0
2008-05-01 13:20:00,262.9,263.51,261.12,263.5,139100.0,262.9,263.51,261.12,263.5,139100.0
2008-05-01 13:30:00,263.45,265.18,262.32,264.5,114600.0,263.45,265.18,262.32,264.5,114600.0
2008-05-01 13:40:00,264.5,265.72,264.0,264.73,82300.0,264.5,265.72,264.0,264.73,82300.0
2008-05-01 13:50:00,264.68,265.6,264.02,264.96,62400.0,264.68,265.6,264.02,264.96,62400.0
2008-05-01 14:00:00,264.76,264.76,262.8,263.2,93700.0,264.76,264.76,262.8,263.2,93700.0
2008-05-01 14:10:00,263.09,265.27,261.73,265.27,159600.0,263.09,265.27,261.73,265.27,159600.0
2008-05-01 14:20:00,265.2,267.79,264.38,267.0,185800.0,265.2,267.79,264.38,267.0,185800.0
2008-05-01 14:30:00,267.1,268.49,265.52,267.04,174300.0,267.1,268.49,265.52,267.04,174300.0
2008-05-01 14:40:00,267.01,268.0,266.0,266.2,87800.0,267.01,268.0,266.0,266.2,87800.0
2008-05-01 14:50:00,266.16,267.66,266.16,267.3,76900.0,266.16,267.66,266.16,267.3,76900.0
2008-05-01 15:00:00,267.3,269.0,266.78,268.84,149400.0,267.3,269.0,266.78,268.84,149400.0
2008-05-01 15:10:00,268.84,269.35,267.86,268.0,110100.0,268.84,269.35,267.86,268.0,110100.0
2008-05-01 15:20:00,268.12,268.67,267.18,268.14,95000.0,268.12,268.67,267.18,268.14,95000.0
2008-05-01 15:30:00,268.24,268.91,265.16,266.44,152500.0,268.24,268.91,265.16,266.44,152500.0
2008-05-01 15:40:00,266.39,266.5,265.35,265.53,117500.0,266.39,266.5,265.35,265.53,117500.0
2008-05-01 15:50:00,265.42,265.43,263.15,263.31,268300.0,265.42,265.43,263.15,263.31,268300.0
2008-05-02 09:30:00,268.0,273.45,266.7,271.45,457900.0,268.0,273.45,266.7,271.45,457900.0
2008-05-02 09:40:00,271.68,271.7,268.04,270.52,245000.0,271.68,271.7,268.04,270.52,245000.0
2008-05-02 09:50:00,270.46,271.42,268.65,270.59,140800.0,270.46,271.42,268.65,270.59,140800.0
2008-05-02 10:00:00,270.6,274.79,270.52,273.99,211600.0,270.6,274.79,270.52,273.99,211600.0
2008-05-02 10:10:00,273.86,274.13,271.5,272.8,130400.0,273.86,274.13,271.5,272.8,130400.0
2008-05-02 10:20:00,272.73,272.85,270.37,271.23,156600.0,272.73,272.85,270.37,271.23,156600.0
2008-05-02 10:30:00,271.36,272.87,270.15,270.49,87100.0,271.36,272.87,270.15,270.49,87100.0
2008-05-02 10:40:00,270.26,271.6,269.74,271.6,112700.0,270.26,271.6,269.74,271.6,112700.0
2008-05-02 10:50:00,271.64,272.42,270.22,272.42,88500.0,271.64,272.42,270.22,272.42,88500.0
2008-05-02 11:00:00,272.48,275.81,272.4,274.6,225800.0,272.48,275.81,272.4,274.6,225800.0
2008-05-02 11:10:00,274.48,277.79,274.41,277.35,229400.0,274.48,277.79,274.41,277.35,229400.0
2008-05-02 11:20:00,277.35,277.65,276.22,276.56,170200.0,277.35,277.65,276.22,276.56,170200.0
2008-05-02 11:30:00,276.75,277.47,276.41,276.79,83500.0,276.75,277.47,276.41,276.79,83500.0
2008-05-02 11:40:00,276.67,277.25,276.29,276.85,69900.0,276.67,277.25,276.29,276.85,69900.0
2008-05-02 11:50:00,276.9,278.9,276.88,278.25,153000.0,276.9,278.9,276.88,278.25,153000.0
2008-05-02 12:00:00,278.23,278.23,275.01,275.48,150300.0,278.23,278.23,275.01,275.48,150300.0
2008-05-02 12:10:00,275.28,276.74,275.1,275.47,87100.0,275.28,276.74,275.1,275.47,87100.0
2008-05-02 12:20:00,275.49,275.49,273.81,274.0,79600.0,275.49,275.49,273.81,274.0,79600.0
2008-05-02 12:30:00,274.0,275.44,273.89,274.49,55900.0,274.0,275.44,273.89,274.49,55900.0
2008-05-02 12:40:00,274.28,276.78,274.12,276.02,97500.0,274.28,276.78,274.12,276.02,97500.0
2008-05-02 12:50:00,276.1,276.4,275.12,275.6,45000.0,276.1,276.4,275.12,275.6,45000.0
2008-05-02 13:00:00,275.63,275.72,274.63,274.87,59400.0,275.63,275.72,274.63,274.87,59400.0
2008-05-02 13:10:00,274.81,275.68,274.8,275.5,35900.0,274.81,275.68,274.8,275.5,35900.0
2008-05-02 13:20:00,275.4,277.14,275.4,276.95,45700.0,275.4,277.14,275.4,276.95,45700.0
2008-05-02 13:30:00,276.96,277.15,275.75,275.75,54900.0,276.96,277.15,275.75,275.75,54900.0
2008-05-02 13:40:00,275.8,277.41,275.35,277.1,50400.0,275.8,277.41,275.35,277.1,50400.0
2008-05-02 13:50:00,277.03,277.4,276.6,277.16,66000.0,277.03,277.4,276.6,277.16,66000.0
2008-05-02 14:00:00,277.18,277.43,276.08,276.19,59400.0,277.18,277.43,276.08,276.19,59400.0
2008-05-02 14:10:00,276.25,277.23,276.25,276.75,49800.0,276.25,277.23,276.25,276.75,49800.0
2008-05-02 14:20:00,276.68,277.21,276.55,276.77,38700.0,276.68,277.21,276.55,276.77,38700.0
2008-05-02 14:30:00,276.74,277.0,275.23,275.23,78500.0,276.74,277.0,275.23,275.23,78500.0
2008-05-02 14:40:00,275.23,275.54,272.68,273.89,172100.0,275.23,275.54,272.68,273.89,172100.0
2008-05-02 14:50:00,273.8,274.28,271.32,271.32,118100.0,273.8,274.28,271.32,271.32,118100.0
2008-05-02 15:00:00,271.34,272.74,271.0,272.74,75100.0,271.34,272.74,271.0,272.74,75100.0
2008-05-02 15:10:00,272.75,274.46,272.75,273.41,73200.0,272.75,274.46,272.75,273.41,73200.0
2008-05-02 15:20:00,273.24,274.26,272.1,273.81,80200.0,273.24,274.26,272.1,273.81,80200.0
2008-05-02 15:30:00,273.68,274.47,273.01,274.02,69500.0,273.68,274.47,273.01,274.02,69500.0
2008-05-02 15:40:00,274.16,274.29,273.34,274.02,70800.0,274.16,274.29,273.34,274.02,70800.0
2008-05-02 15:50:00,274.01,276.28,274.01,275.84,205100.0,274.01,276.28,274.01,275.84,205100.0
2008-05-05 09:30:00,274.22,274.94,270.27,270.93,198800.0,274.22,274.94,270.27,270.93,198800.0
2008-05-05 09:40:00,270.93,271.01,269.0,269.98,151900.0,270.93,271.01,269.0,269.98,151900.0
2008-05-05 09:50:00,269.75,270.34,266.91,267.6,195600.0,269.75,270.34,266.91,267.6,195600.0
2008-05-05 10:00:00,267.62,267.87,264.77,265.35,269600.0,267.62,267.87,264.77,265.35,269600.0
2008-05-05 10:10:00,265.56,266.5,264.35,264.97,202500.0,265.56,266.5,264.35,264.97,202500.0
2008-05-05 10:20:00,264.95,265.36,262.16,263.47,226800.0,264.95,265.36,262.16,263.47,226800.0
2008-05-05 10:30:00,263.44,265.97,262.7,265.19,142100.0,263.44,265.97,262.7,265.19,142100.0
2008-05-05 10:40:00,265.2,267.0,264.49,265.0,121400.0,265.2,267.0,264.49,265.0,121400.0
2008-05-05 10:50:00,265.13,265.62,263.69,265.13,99800.0,265.13,265.62,263.69,265.13,99800.0
2008-05-05 11:00:00,265.1,267.2,264.11,267.01,102900.0,265.1,267.2,264.11,267.01,102900.0
2008-05-05 11:10:00,267.2,268.75,267.0,268.52,138400.0,267.2,268.75,267.0,268.52,138400.0
2008-05-05 11:20:00,268.44,269.71,267.85,268.07,105600.0,268.44,269.71,267.85,268.07,105600.0
2008-05-05 11:30:00,268.05,268.5,265.75,266.0,78300.0,268.05,268.5,265.75,266.0,78300.0
2008-05-05 11:40:00,265.92,267.98,265.83,267.76,49400.0,265.92,267.98,265.83,267.76,49400.0
2008-05-05 11:50:00,267.67,268.77,267.4,267.86,65900.0,267.67,268.77,267.4,267.86,65900.0
2008-05-05 12:00:00,267.8,268.44,267.14,267.66,32800.0,267.8,268.44,267.14,267.66,32800.0
2008-05-05 12:10:00,267.57,270.0,267.21,269.81,82400.0,267.57,270.0,267.21,269.81,82400.0
2008-05-05 12:20:00,269.81,270.03,268.03,268.35,58600.0,269.81,270.03,268.03,268.35,58600.0
2008-05-05 12:30:00,268.5,269.0,267.96,268.5,26400.0,268.5,269.0,267.96,268.5,26400.0
2008-05-05 12:40:00,268.56,268.72,267.81,268.47,19700.0,268.56,268.72,267.81,268.47,19700.0
2008-05-05 12:50:00,268.44,268.62,267.99,268.14,12300.0,268.44,268.62,267.99,268.14,12300.0
2008-05-05 13:00:00,268.39,269.29,266.76,266.96,54300.0,268.39,269.29,266.76,266.96,54300.0
2008-05-05 13:10:00,267.01,267.45,266.4,266.5,30300.0,267.01,267.45,266.4,266.5,30300.0
2008-05-05 13:20:00,266.36,267.25,266.02,266.86,27300.0,266.36,267.25,266.02,266.86,27300.0
2008-05-05 13:30:00,266.78,267.65,266.76,267.11,27800.0,266.78,267.65,266.76,267.11,27800.0
2008-05-05 13:40:00,267.06,267.65,266.53,266.53,22000.0,267.06,267.65,266.53,266.53,22000.0
2008-05-05 13:50:00,266.53,266.73,265.53,266.0,31100.0,266.53,266.73,265.53,266.0,31100.0
2008-05-05 14:00:00,265.99,267.15,265.8,266.64,34600.0,265.99,267.15,265.8,266.64,34600.0
2008-05-05 14:10:00,266.73,267.14,266.11,266.94,22100.0,266.73,267.14,266.11,266.94,22100.0
2008-05-05 14:20:00,266.71,268.39,266.7,267.96,68800.0,266.71,268.39,266.7,267.96,68800.0
2008-05-05 14:30:00,267.77,268.4,267.3,267.58,37200.0,267.77,268.4,267.3,267.58,37200.0
2008-05-05 14:40:00,267.56,269.0,267.51,268.52,34100.0,267.56,269.0,267.51,268.52,34100.0
2008-05-05 14:50:00,268.48,269.22,267.74,267.74,36300.0,268.48,269.22,267.74,267.74,36300.0
2008-05-05 15:00:00,267.76,269.15,267.76,268.47,34300.0,267.76,269.15,267.76,268.47,34300.0
2008-05-05 15:10:00,268.32,268.91,268.1,268.58,31600.0,268.32,268.91,268.1,268.58,31600.0
2008-05-05 15:20:00,268.68,269.88,268.68,269.11,61400.0,268.68,269.88,268.68,269.11,61400.0
2008-05-05 15:30:00,269.16,270.3,267.54,267.7,121200.0,269.16,270.3,267.54,267.7,121200.0
2008-05-05 15:40:00,267.7,268.43,266.8,267.57,78000.0,267.7,268.43,266.8,267.57,78000.0
2008-05-05 15:50:00,267.68,268.82,267.57,268.3,101100.0,267.68,268.82,267.57,268.3,101100.0
2008-05-06 09:30:00,269.65,271.5,266.24,270.86,198700.0,269.65,271.5,266.24,270.86,198700.0
2008-05-06 09:40:00,270.86,274.5,270.52,272.82,274900.0,270.86,274.5,270.52,272.82,274900.0
2008-05-06 09:50:00,273.05,277.38,272.6,275.92,209300.0,273.05,277.38,272.6,275.92,209300.0
2008-05-06 10:00:00,275.96,278.19,275.2,278.14,153400.0,275.96,278.19,275.2,278.14,153400.0
2008-05-06 10:10:00,277.98,278.32,276.0,276.54,107700.0,277.98,278.32,276.0,276.54,107700.0
2008-05-06 10:20:00,276.79,276.8,275.16,276.67,100500.0,276.79,276.8,275.16,276.67,100500.0
2008-05-06 10:30:00,276.67,279.9,276.32,279.5,178500.0,276.67,279.9,276.32,279.5,178500.0
2008-05-06 10:40:00,279.28,282.98,279.26,282.65,268100.0,279.28,282.98,279.26,282.65,268100.0
2008-05-06 10:50:00,282.58,283.95,281.8,283.91,176200.0,282.58,283.95,281.8,283.91,176200.0
2008-05-06 11:00:00,283.91,284.3,281.44,282.07,147600.0,283.91,284.3,281.44,282.07,147600.0
2008-05-06 11:10:00,282.16,282.77,281.6,282.15,77900.0,282.16,282.77,281.6,282.15,77900.0
2008-05-06 11:20:00,282.14,282.28,280.25,281.53,94200.0,282.14,282.28,280.25,281.53,94200.0
2008-05-06 11:30:00,281.68,283.25,281.0,281.92,66300.0,281.68,283.25,281.0,281.92,66300.0
2008-05-06 11:40:00,281.7,282.73,281.0,282.47,34000.0,281.7,282.73,281.0,282.47,34000.0
2008-05-06 11:50:00,282.77,282.99,281.78,282.99,46100.0,282.77,282.99,281.78,282.99,46100.0
2008-05-06 12:00:00,282.89,284.21,282.79,283.84,100200.0,282.89,284.21,282.79,283.84,100200.0
2008-05-06 12:10:00,283.61,283.9,282.35,282.91,48600.0,283.61,283.9,282.35,282.91,48600.0
2008-05-06 12:20:00,282.87,283.23,281.36,281.71,45000.0,282.87,283.23,281.36,281.71,45000.0
2008-05-06 12:30:00,281.76,282.0,280.26,281.22,56400.0,281.76,282.0,280.26,281.22,56400.0
2008-05-06 12:40:00,281.07,281.85,280.53,281.32,30200.0,281.07,281.85,280.53,281.32,30200.0
2008-05-06 12:50:00,281.26,281.86,280.5,280.6,33300.0,281.26,281.86,280.5,280.6,33300.0
2008-05-06 13:00:00,280.82,281.16,280.54,280.95,26400.0,280.82,281.16,280.54,280.95,26400.0
2008-05-06 13:10:00,280.96,281.34,280.63,280.82,36000.0,280.96,281.34,280.63,280.82,36000.0
2008-05-06 13:20:00,280.82,281.01,278.54,279.02,89800.0,280.82,281.01,278.54,279.02,89800.0
2008-05-06 13:30:00,279.01,279.21,277.61,278.05,80700.0,279.01,279.21,277.61,278.05,80700.0
2008-05-06 13:40:00,278.0,279.56,278.0,278.82,65500.0,278.0,279.56,278.0,278.82,65500.0
2008-05-06 13:50:00,278.81,279.0,277.78,278.62,45500.0,278.81,279.0,277.78,278.62,45500.0
2008-05-06 14:00:00,278.63,278.78,276.3,276.86,66000.0,278.63,278.78,276.3,276.86,66000.0
2008-05-06 14:10:00,276.78,277.99,276.23,277.32,72500.0,276.78,277.99,276.23,277.32,72500.0
2008-05-06 14:20:00,277.4,279.27,277.39,278.86,71000.0,277.4,279.27,277.39,278.86,71000.0
2008-05-06 14:30:00,279.01,279.04,277.36,277.68,66700.0,279.01,279.04,277.36,277.68,66700.0
2008-05-06 14:40:00,277.5,278.7,277.5,278.7,15600.0,277.5,278.7,277.5,278.7,15600.0
2008-05-06 14:50:00,278.61,280.6,278.58,280.0,97300.0,278.61,280.6,278.58,280.0,97300.0
2008-05-06 15:00:00,280.0,280.28,278.88,279.98,83500.0,280.0,280.28,278.88,279.98,83500.0
2008-05-06 15:10:00,280.11,280.31,278.25,278.28,59900.0,280.11,280.31,278.25,278.28,59900.0
2008-05-06 15:20:00,278.44,279.27,277.86,277.88,75900.0,278.44,279.27,277.86,277.88,75900.0
2008-05-06 15:30:00,278.0,279.76,277.89,279.2,75500.0,278.0,279.76,277.89,279.2,75500.0
2008-05-06 15:40:00,279.14,280.21,278.65,279.26,94500.0,279.14,280.21,278.65,279.26,94500.0
2008-05-06 15:50:00,279.31,279.97,277.9,278.05,106600.0,279.31,279.97,277.9,278.05,106600.0
2008-05-07 09:30:00,284.32,287.2,282.76,286.25,270100.0,284.32,287.2,282.76,286.25,270100.0
2008-05-07 09:40:00,286.01,286.5,282.04,283.51,187000.0,286.01,286.5,282.04,283.51,187000.0
2008-05-07 09:50:00,283.51,283.76,280.0,281.95,155300.0,283.51,283.76,280.0,281.95,155300.0
2008-05-07 10:00:00,281.85,282.6,280.73,281.82,92900.0,281.85,282.6,280.73,281.82,92900.0
2008-05-07 10:10:00,281.83,282.5,280.5,280.5,76000.0,281.83,282.5,280.5,280.5,76000.0
2008-05-07 10:20:00,280.75,280.75,277.46,280.06,184300.0,280.75,280.75,277.46,280.06,184300.0
2008-05-07 10:30:00,279.97,281.47,278.5,279.7,118400.0,279.97,281.47,278.5,279.7,118400.0
2008-05-07 10:40:00,279.7,280.83,279.11,279.81,74100.0,279.7,280.83,279.11,279.81,74100.0
2008-05-07 10:50:00,279.53,280.89,279.07,279.98,74200.0,279.53,280.89,279.07,279.98,74200.0
2008-05-07 11:00:00,279.8,281.9,279.57,280.8,65300.0,279.8,281.9,279.57,280.8,65300.0
2008-05-07 11:10:00,281.03,281.5,279.35,279.36,74400.0,281.03,281.5,279.35,279.36,74400.0
2008-05-07 11:20:00,279.36,280.38,278.54,279.0,60200.0,279.36,280.38,278.54,279.0,60200.0
2008-05-07 11:30:00,279.0,279.07,276.54,277.36,102800.0,279.0,279.07,276.54,277.36,102800.0
2008-05-07 11:40:00,277.26,278.42,276.5,277.4,43400.0,277.26,278.42,276.5,277.4,43400.0
2008-05-07 11:50:00,277.45,277.78,276.25,277.42,72500.0,277.45,277.78,276.25,277.42,72500.0
2008-05-07 12:00:00,277.34,281.87,277.27,280.91,134700.0,277.34,281.87,277.27,280.91,134700.0
2008-05-07 12:10:00,280.77,282.58,279.49,281.84,99700.0,280.77,282.58,279.49,281.84,99700.0
2008-05-07 12:20:00,281.73,282.12,280.66,280.72,47200.0,281.73,282.12,280.66,280.72,47200.0
2008-05-07 12:30:00,280.75,281.99,280.75,281.73,50500.0,280.75,281.99,280.75,281.73,50500.0
2008-05-07 12:40:00,281.78,282.0,281.07,281.29,24400.0,281.78,282.0,281.07,281.29,24400.0
2008-05-07 12:50:00,281.25,282.9,281.01,282.62,72100.0,281.25,282.9,281.01,282.62,72100.0
2008-05-07 13:00:00,282.62,282.62,281.56,281.74,48800.0,282.62,282.62,281.56,281.74,48800.0
2008-05-07 13:10:00,281.7,281.95,281.25,281.4,44100.0,281.7,281.95,281.25,281.4,44100.0
2008-05-07 13:20:00,281.4,281.4,280.12,280.73,65000.0,281.4,281.4,280.12,280.73,65000.0
2008-05-07 13:30:00,280.75,282.52,280.75,281.76,54500.0,280.75,282.52,280.75,281.76,54500.0
2008-05-07 13:40:00,281.81,282.25,281.01,281.29,69700.0,281.81,282.25,281.01,281.29,69700.0
2008-05-07 13:50:00,281.33,281.63,280.1,280.1,64200.0,281.33,281.63,280.1,280.1,64200.0
2008-05-07 14:00:00,280.18,281.0,280.11,280.69,32200.0,280.18,281.0,280.11,280.69,32200.0
2008-05-07 14:10:00,280.91,280.93,278.4,279.0,72600.0,280.91,280.93,278.4,279.0,72600.0
2008-05-07 14:20:00,278.88,278.96,276.66,276.73,92700.0,278.88,278.96,276.66,276.73,92700.0
2008-05-07 14:30:00,276.67,277.75,276.23,276.57,77100.0,276.67,277.75,276.23,276.57,77100.0
2008-05-07 14:40:00,276.6,277.89,275.6,276.35,73600.0,276.6,277.89,275.6,276.35,73600.0
2008-05-07 14:50:00,276.25,278.0,276.25,277.34,53200.0,276.25,278.0,276.25,277.34,53200.0
2008-05-07 15:00:00,277.35,277.51,275.52,275.8,64500.0,277.35,277.51,275.52,275.8,64500.0
2008-05-07 15:10:00,275.78,278.5,275.23,277.58,85500.0,275.78,278.5,275.23,277.58,85500.0
2008-05-07 15:20:00,277.76,279.28,276.71,277.7,109600.0,277.76,279.28,276.71,277.7,109600.0
2008-05-07 15:30:00,277.51,278.76,277.15,278.17,55600.0,277.51,278.76,277.15,278.17,55600.0
2008-05-07 15:40:00,278.15,278.44,276.8,277.53,89400.0,278.15,278.44,276.8,277.53,89400.0
2008-05-07 15:50:00,277.52,277.92,276.5,276.69,94000.0,277.52,277.92,276.5,276.69,94000.0
2008-05-08 09:30:00,277.41,279.49,274.12,277.26,179700.0,277.41,279.49,274.12,277.26,179700.0
2008-05-08 09:40:00,277.19,278.93,276.51,278.58,78500.0,277.19,278.93,276.51,278.58,78500.0
2008-05-08 09:50:00,278.5,280.94,278.03,278.5,140000.0,278.5,280.94,278.03,278.5,140000.0
2008-05-08 10:00:00,278.4,279.6,276.38,278.3,101800.0,278.4,279.6,276.38,278.3,101800.0
2008-05-08 10:10:00,278.21,279.56,277.57,278.33,48000.0,278.21,279.56,277.57,278.33,48000.0
2008-05-08 10:20:00,278.17,280.79,278.1,280.47,72300.0,278.17,280.79,278.1,280.47,72300.0
2008-05-08 10:30:00,280.21,281.69,279.15,279.51,127900.0,280.21,281.69,279.15,279.51,127900.0
2008-05-08 10:40:00,279.52,280.39,278.0,278.61,59800.0,279.52,280.39,278.0,278.61,59800.0
2008-05-08 10:50:00,278.61,279.68,277.72,278.56,40700.0,278.61,279.68,277.72,278.56,40700.0
2008-05-08 11:00:00,278.64,281.2,278.64,280.32,72100.0,278.64,281.2,278.64,280.32,72100.0
2008-05-08 11:10:00,280.06,280.68,278.11,279.28,35500.0,280.06,280.68,278.11,279.28,35500.0
2008-05-08 11:20:00,279.15,279.81,277.73,278.85,53000.0,279.15,279.81,277.73,278.85,53000.0
2008-05-08 11:30:00,278.58,279.03,277.58,277.81,41700.0,278.58,279.03,277.58,277.81,41700.0
2008-05-08 11:40:00,277.61,277.92,276.5,276.5,61300.0,277.61,277.92,276.5,276.5,61300.0
2008-05-08 11:50:00,276.71,276.8,274.8,276.08,80500.0,276.71,276.8,274.8,276.08,80500.0
2008-05-08 12:00:00,276.1,276.17,274.2,274.57,88900.0,276.1,276.17,274.2,274.57,88900.0
2008-05-08 12:10:00,274.72,275.99,274.3,275.65,36800.0,274.72,275.99,274.3,275.65,36800.0
2008-05-08 12:20:00,275.32,275.64,274.34,274.37,20400.0,275.32,275.64,274.34,274.37,20400.0
2008-05-08 12:30:00,274.38,274.77,273.3,273.92,61400.0,274.38,274.77,273.3,273.92,61400.0
2008-05-08 12:40:00,273.83,274.86,273.19,274.86,32200.0,273.83,274.86,273.19,274.86,32200.0
2008-05-08 12:50:00,274.86,276.0,274.72,274.75,35500.0,274.86,276.0,274.72,274.75,35500.0
2008-05-08 13:00:00,274.96,275.04,274.54,274.86,13300.0,274.96,275.04,274.54,274.86,13300.0
2008-05-08 13:10:00,274.91,274.91,274.02,274.27,18300.0,274.91,274.91,274.02,274.27,18300.0
2008-05-08 13:20:00,274.27,275.99,274.25,275.48,35700.0,274.27,275.99,274.25,275.48,35700.0
2008-05-08 13:30:00,275.41,276.44,275.27,275.98,34600.0,275.41,276.44,275.27,275.98,34600.0
2008-05-08 13:40:00,275.55,276.42,275.42,275.85,23000.0,275.55,276.42,275.42,275.85,23000.0
2008-05-08 13:50:00,276.01,278.2,275.9,277.74,82500.0,276.01,278.2,275.9,277.74,82500.0
2008-05-08 14:00:00,277.81,277.9,276.4,276.47,36000.0,277.81,277.9,276.4,276.47,36000.0
2008-05-08 14:10:00,276.7,277.75,276.66,276.77,24300.0,276.7,277.75,276.66,276.77,24300.0
2008-05-08 14:20:00,276.98,277.1,275.5,276.35,34800.0,276.98,277.1,275.5,276.35,34800.0
2008-05-08 14:30:00,276.43,276.63,275.22,275.61,50200.0,276.43,276.63,275.22,275.61,50200.0
2008-05-08 14:40:00,275.71,276.33,275.15,275.17,27100.0,275.71,276.33,275.15,275.17,27100.0
2008-05-08 14:50:00,275.1,275.55,274.36,274.49,61000.0,275.1,275.55,274.36,274.49,61000.0
2008-05-08 15:00:00,274.51,275.75,274.51,274.93,34200.0,274.51,275.75,274.51,274.93,34200.0
2008-05-08 15:10:00,274.97,275.65,274.4,275.57,32400.0,274.97,275.65,274.4,275.57,32400.0
2008-05-08 15:20:00,275.16,275.57,274.4,274.79,35600.0,275.16,275.57,274.4,274.79,35600.0
2008-05-08 15:30:00,274.79,275.24,274.53,275.04,49900.0,274.79,275.24,274.53,275.04,49900.0
2008-05-08 15:40:00,275.04,275.12,273.95,274.8,62600.0,275.04,275.12,273.95,274.8,62600.0
2008-05-08 15:50:00,274.87,275.8,274.18,275.2,110200.0,274.87,275.8,274.18,275.2,110200.0
2008-05-09 09:30:00,284.0,284.45,281.05,283.25,319600.0,284.0,284.45,281.05,283.25,319600.0
2008-05-09 09:40:00,283.13,284.0,281.74,281.74,205000.0,283.13,284.0,281.74,281.74,205000.0
2008-05-09 09:50:00,281.84,282.53,279.91,280.0,184700.0,281.84,282.53,279.91,280.0,184700.0
2008-05-09 10:00:00,280.2,281.75,278.55,280.5,148500.0,280.2,281.75,278.55,280.5,148500.0
2008-05-09 10:10:00,280.48,281.04,279.44,280.66,75300.0,280.48,281.04,279.44,280.66,75300.0
2008-05-09 10:20:00,280.69,281.05,279.44,280.45,70300.0,280.69,281.05,279.44,280.45,70300.0
2008-05-09 10:30:00,280.52,281.0,279.92,280.89,62000.0,280.52,281.0,279.92,280.89,62000.0
2008-05-09 10:40:00,280.92,281.0,280.15,280.26,56200.0,280.92,281.0,280.15,280.26,56200.0
2008-05-09 10:50:00,280.28,280.35,279.22,279.74,73200.0,280.28,280.35,279.22,279.74,73200.0
2008-05-09 11:00:00,279.72,282.55,279.72,282.12,114200.0,279.72,282.55,279.72,282.12,114200.0
2008-05-09 11:10:00,282.11,282.54,281.2,282.47,62100.0,282.11,282.54,281.2,282.47,62100.0
2008-05-09 11:20:00,282.4,283.62,282.4,283.28,129900.0,282.4,283.62,282.4,283.28,129900.0
2008-05-09 11:30:00,283.17,283.51,282.63,282.63,68000.0,283.17,283.51,282.63,282.63,68000.0
2008-05-09 11:40:00,282.63,283.39,282.56,283.14,35500.0,282.63,283.39,282.56,283.14,35500.0
2008-05-09 11:50:00,283.19,284.04,283.08,283.36,89900.0,283.19,284.04,283.08,283.36,89900.0
2008-05-09 12:00:00,283.15,283.31,282.74,282.95,31900.0,283.15,283.31,282.74,282.95,31900.0
2008-05-09 12:10:00,282.99,283.18,281.52,281.52,61500.0,282.99,283.18,281.52,281.52,61500.0
2008-05-09 12:20:00,281.69,282.28,281.51,281.99,37900.0,281.69,282.28,281.51,281.99,37900.0
2008-05-09 12:30:00,281.96,282.05,280.38,281.42,70700.0,281.96,282.05,280.38,281.42,70700.0
2008-05-09 12:40:00,281.29,282.7,281.15,282.14,35700.0,281.29,282.7,281.15,282.14,35700.0
2008-05-09 12:50:00,282.13,282.87,281.81,282.76,27800.0,282.13,282.87,281.81,282.76,27800.0
2008-05-09 13:00:00,282.67,284.0,282.39,282.76,89500.0,282.67,284.0,282.39,282.76,89500.0
2008-05-09 13:10:00,282.75,283.11,282.17,283.11,48000.0,282.75,283.11,282.17,283.11,48000.0
2008-05-09 13:20:00,283.1,283.25,282.0,282.28,36100.0,283.1,283.25,282.0,282.28,36100.0
2008-05-09 13:30:00,282.39,282.39,281.8,282.0,32700.0,282.39,282.39,281.8,282.0,32700.0
2008-05-09 13:40:00,282.0,282.0,281.74,281.84,23400.0,282.0,282.0,281.74,281.84,23400.0
2008-05-09 13:50:00,281.83,282.09,281.16,281.85,60600.0,281.83,282.09,281.16,281.85,60600.0
2008-05-09 14:00:00,281.72,281.86,281.3,281.86,34600.0,281.72,281.86,281.3,281.86,34600.0
2008-05-09 14:10:00,281.86,282.45,281.84,282.29,24200.0,281.86,282.45,281.84,282.29,24200.0
2008-05-09 14:20:00,282.33,282.33,281.22,281.68,23500.0,282.33,282.33,281.22,281.68,23500.0
2008-05-09 14:30:00,281.68,282.3,281.18,282.17,28000.0,281.68,282.3,281.18,282.17,28000.0
2008-05-09 14:40:00,282.27,283.42,282.08,283.04,42200.0,282.27,283.42,282.08,283.04,42200.0
2008-05-09 14:50:00,283.0,283.54,282.81,283.06,30800.0,283.0,283.54,282.81,283.06,30800.0
2008-05-09 15:00:00,283.18,283.82,283.08,283.6,40700.0,283.18,283.82,283.08,283.6,40700.0
2008-05-09 15:10:00,283.39,283.53,282.55,282.87,56100.0,283.39,283.53,282.55,282.87,56100.0
2008-05-09 15:20:00,282.9,285.12,282.8,284.89,158900.0,282.9,285.12,282.8,284.89,158900.0
2008-05-09 15:30:00,285.09,286.49,284.6,286.39,190500.0,285.09,286.49,284.6,286.39,190500.0
2008-05-09 15:40:00,286.48,287.65,285.19,285.31,159500.0,286.48,287.65,285.19,285.31,159500.0
2008-05-09 15:50:00,285.36,285.85,284.04,284.43,150500.0,285.36,285.85,284.04,284.43,150500.0
2008-05-12 09:30:00,285.56,288.0,280.97,281.71,200600.0,285.56,288.0,280.97,281.71,200600.0
2008-05-12 09:40:00,281.77,282.22,279.3,279.71,141300.0,281.77,282.22,279.3,279.71,141300.0
2008-05-12 09:50:00,279.6,280.22,278.0,280.14,150400.0,279.6,280.22,278.0,280.14,150400.0
2008-05-12 10:00:00,279.98,280.5,278.26,279.46,95000.0,279.98,280.5,278.26,279.46,95000.0
2008-05-12 10:10:00,279.3,280.44,278.75,279.8,58600.0,279.3,280.44,278.75,279.8,58600.0
2008-05-12 10:20:00,279.73,281.97,279.57,281.02,86700.0,279.73,281.97,279.57,281.02,86700.0
2008-05-12 10:30:00,281.05,281.45,279.5,280.38,74900.0,281.05,281.45,279.5,280.38,74900.0
2008-05-12 10:40:00,280.55,283.0,280.0,281.39,106200.0,280.55,283.0,280.0,281.39,106200.0
2008-05-12 10:50:00,281.64,282.44,281.28,281.77,55400.0,281.64,282.44,281.28,281.77,55400.0
2008-05-12 11:00:00,281.9,282.13,281.08,281.41,28600.0,281.9,282.13,281.08,281.41,28600.0
2008-05-12 11:10:00,281.33,283.87,281.09,283.58,77400.0,281.33,283.87,281.09,283.58,77400.0
2008-05-12 11:20:00,283.51,284.57,282.51,283.7,58300.0,283.51,284.57,282.51,283.7,58300.0
2008-05-12 11:30:00,283.88,284.5,282.73,284.5,42000.0,283.88,284.5,282.73,284.5,42000.0
2008-05-12 11:40:00,284.5,284.89,283.56,284.51,45600.0,284.5,284.89,283.56,284.51,45600.0
2008-05-12 11:50:00,284.76,285.88,284.65,285.18,57200.0,284.76,285.88,284.65,285.18,57200.0
2008-05-12 12:00:00,285.21,285.69,283.3,284.5,65200.0,285.21,285.69,283.3,284.5,65200.0
2008-05-12 12:10:00,284.55,285.16,283.76,284.28,44200.0,284.55,285.16,283.76,284.28,44200.0
2008-05-12 12:20:00,284.17,284.3,282.62,282.79,49800.0,284.17,284.3,282.62,282.79,49800.0
2008-05-12 12:30:00,282.69,283.95,282.05,283.5,38600.0,282.69,283.95,282.05,283.5,38600.0
2008-05-12 12:40:00,283.5,283.59,282.6,283.2,14200.0,283.5,283.59,282.6,283.2,14200.0
2008-05-12 12:50:00,283.18,283.41,281.61,281.88,36300.0,283.18,283.41,281.61,281.88,36300.0
2008-05-12 13:00:00,281.95,282.79,281.12,282.79,40500.0,281.95,282.79,281.12,282.79,40500.0
2008-05-12 13:10:00,282.75,283.36,282.61,282.93,15400.0,282.75,283.36,282.61,282.93,15400.0
2008-05-12 13:20:00,282.83,284.15,282.83,283.34,31900.0,282.83,284.15,282.83,283.34,31900.0
2008-05-12 13:30:00,283.5,283.84,282.5,283.25,19500.0,283.5,283.84,282.5,283.25,19500.0
2008-05-12 13:40:00,283.41,283.71,283.05,283.52,16900.0,283.41,283.71,283.05,283.52,16900.0
2008-05-12 13:50:00,283.58,284.5,283.37,284.2,30300.0,283.58,284.5,283.37,284.2,30300.0
2008-05-12 14:00:00,284.45,284.45,283.6,284.31,19900.0,284.45,284.45,283.6,284.31,19900.0
2008-05-12 14:10:00,284.4,285.83,284.33,285.08,63800.0,284.4,285.83,284.33,285.08,63800.0
2008-05-12 14:20:00,284.9,285.18,283.62,283.96,46300.0,284.9,285.18,283.62,283.96,46300.0
2008-05-12 14:30:00,284.01,285.18,283.84,284.89,40600.0,284.01,285.18,283.84,284.89,40600.0
2008-05-12 14:40:00,284.74,285.81,284.28,285.19,31600.0,284.74,285.81,284.28,285.19,31600.0
2008-05-12 14:50:00,285.2,285.46,284.5,284.72,19500.0,285.2,285.46,284.5,284.72,19500.0
2008-05-12 15:00:00,284.76,285.36,284.2,285.01,40700.0,284.76,285.36,284.2,285.01,40700.0
2008-05-12 15:10:00,284.98,285.11,284.2,284.91,31000.0,284.98,285.11,284.2,284.91,31000.0
2008-05-12 15:20:00,284.76,285.5,284.38,284.75,42500.0,284.76,285.5,284.38,284.75,42500.0
2008-05-12 15:30:00,284.85,285.2,284.2,284.72,37100.0,284.85,285.2,284.2,284.72,37100.0
2008-05-12 15:40:00,284.89,284.95,284.32,284.7,47200.0,284.89,284.95,284.32,284.7,47200.0
2008-05-12 15:50:00,284.63,284.97,284.01,284.69,63900.0,284.63,284.97,284.01,284.69,63900.0
2008-05-13 09:30:00,292.95,293.3,289.78,292.47,237900.0,292.95,293.3,289.78,292.47,237900.0
2008-05-13 09:40:00,292.47,295.5,292.11,292.86,300400.0,292.47,295.5,292.11,292.86,300400.0
2008-05-13 09:50:00,292.95,293.45,291.66,292.78,134700.0,292.95,293.45,291.66,292.78,134700.0
2008-05-13 10:00:00,292.8,293.0,290.58,292.5,120200.0,292.8,293.0,290.58,292.5,120200.0
2008-05-13 10:10:00,292.62,293.08,291.51,292.16,60400.0,292.62,293.08,291.51,292.16,60400.0
2008-05-13 10:20:00,292.36,295.4,292.12,294.72,160700.0,292.36,295.4,292.12,294.72,160700.0
2008-05-13 10:30:00,294.72,296.64,294.32,295.97,197900.0,294.72,296.64,294.32,295.97,197900.0
2008-05-13 10:40:00,296.0,297.49,295.7,297.16,237300.0,296.0,297.49,295.7,297.16,237300.0
2008-05-13 10:50:00,297.0,297.01,294.84,296.2,97300.0,297.0,297.01,294.84,296.2,97300.0
2008-05-13 11:00:00,296.06,296.23,294.15,294.86,89100.0,296.06,296.23,294.15,294.86,89100.0
2008-05-13 11:10:00,294.99,296.33,294.64,296.15,88700.0,294.99,296.33,294.64,296.15,88700.0
2008-05-13 11:20:00,296.19,298.0,296.03,297.67,155500.0,296.19,298.0,296.03,297.67,155500.0
2008-05-13 11:30:00,297.74,297.8,297.05,297.15,62200.0,297.74,297.8,297.05,297.15,62200.0
2008-05-13 11:40:00,297.11,297.75,296.85,297.26,69700.0,297.11,297.75,296.85,297.26,69700.0
2008-05-13 11:50:00,297.4,298.0,296.72,296.89,66300.0,297.4,298.0,296.72,296.89,66300.0
2008-05-13 12:00:00,296.88,297.16,295.25,296.1,78700.0,296.88,297.16,295.25,296.1,78700.0
2008-05-13 12:10:00,296.29,297.08,295.85,296.72,55100.0,296.29,297.08,295.85,296.72,55100.0
2008-05-13 12:20:00,296.75,297.17,296.24,296.81,35300.0,296.75,297.17,296.24,296.81,35300.0
2008-05-13 12:30:00,296.62,297.25,296.24,297.07,43800.0,296.62,297.25,296.24,297.07,43800.0
2008-05-13 12:40:00,297.16,297.16,296.5,297.05,35400.0,297.16,297.16,296.5,297.05,35400.0
2008-05-13 12:50:00,296.95,298.4,296.58,298.36,78600.0,296.95,298.4,296.58,298.36,78600.0
2008-05-13 13:00:00,298.38,298.99,297.94,298.7,103100.0,298.38,298.99,297.94,298.7,103100.0
2008-05-13 13:10:00,298.78,299.66,298.64,299.36,118600.0,298.78,299.66,298.64,299.36,118600.0
2008-05-13 13:20:00,299.34,299.87,298.77,299.45,83800.0,299.34,299.87,298.77,299.45,83800.0
2008-05-13 13:30:00,299.45,299.8,298.8,299.72,45100.0,299.45,299.8,298.8,299.72,45100.0
2008-05-13 13:40:00,299.74,300.8,299.65,300.7,190600.0,299.74,300.8,299.65,300.7,190600.0
2008-05-13 13:50:00,300.61,304.14,300.16,303.95,330700.0,300.61,304.14,300.16,303.95,330700.0
2008-05-13 14:00:00,303.85,305.0,303.66,304.47,227100.0,303.85,305.0,303.66,304.47,227100.0
2008-05-13 14:10:00,304.4,306.12,303.84,305.89,275000.0,304.4,306.12,303.84,305.89,275000.0
2008-05-13 14:20:00,305.85,306.0,304.28,304.41,118200.0,305.85,306.0,304.28,304.41,118200.0
2008-05-13 14:30:00,304.4,305.85,304.25,305.22,122500.0,304.4,305.85,304.25,305.22,122500.0
2008-05-13 14:40:00,305.16,306.0,304.85,305.37,120500.0,305.16,306.0,304.85,305.37,120500.0
2008-05-13 14:50:00,305.13,306.4,304.77,306.0,122200.0,305.13,306.4,304.77,306.0,122200.0
2008-05-13 15:00:00,305.97,306.89,305.05,305.28,151800.0,305.97,306.89,305.05,305.28,151800.0
2008-05-13 15:10:00,305.35,305.46,302.51,303.6,217300.0,305.35,305.46,302.51,303.6,217300.0
2008-05-13 15:20:00,303.67,304.5,302.75,303.85,129400.0,303.67,304.5,302.75,303.85,129400.0
2008-05-13 15:30:00,303.9,305.72,303.56,305.49,183800.0,303.9,305.72,303.56,305.49,183800.0
2008-05-13 15:40:00,305.49,305.61,303.22,303.9,147700.0,305.49,305.61,303.22,303.9,147700.0
2008-05-13 15:50:00,303.96,304.0,302.02,303.62,262900.0,303.96,304.0,302.02,303.62,262900.0
2008-05-14 09:30:00,307.5,315.0,305.0,313.7,685200.0,307.5,315.0,305.0,313.7,685200.0
2008-05-14 09:40:00,313.7,314.5,311.0,313.2,347400.0,313.7,314.5,311.0,313.2,347400.0
2008-05-14 09:50:00,313.29,313.66,311.03,312.93,188100.0,313.29,313.66,311.03,312.93,188100.0
2008-05-14 10:00:00,312.93,316.4,312.37,315.0,331500.0,312.93,316.4,312.37,315.0,331500.0
2008-05-14 10:10:00,314.97,316.69,314.24,316.2,198300.0,314.97,316.69,314.24,316.2,198300.0
2008-05-14 10:20:00,316.26,317.0,314.9,315.99,192900.0,316.26,317.0,314.9,315.99,192900.0
2008-05-14 10:30:00,315.8,316.86,315.2,316.12,108900.0,315.8,316.86,315.2,316.12,108900.0
2008-05-14 10:40:00,316.08,316.18,313.48,314.77,144400.0,316.08,316.18,313.48,314.77,144400.0
2008-05-14 10:50:00,314.79,315.29,314.35,314.35,74900.0,314.79,315.29,314.35,314.35,74900.0
2008-05-14 11:00:00,314.34,314.85,313.45,314.08,79300.0,314.34,314.85,313.45,314.08,79300.0
2008-05-14 11:10:00,314.19,314.19,313.0,313.66,95700.0,314.19,314.19,313.0,313.66,95700.0
2008-05-14 11:20:00,313.51,313.99,313.05,313.6,66200.0,313.51,313.99,313.05,313.6,66200.0
2008-05-14 11:30:00,313.6,313.8,312.54,312.98,53400.0,313.6,313.8,312.54,312.98,53400.0
2008-05-14 11:40:00,312.99,315.2,312.95,315.2,71700.0,312.99,315.2,312.95,315.2,71700.0
2008-05-14 11:50:00,315.13,315.54,313.23,313.92,63800.0,315.13,315.54,313.23,313.92,63800.0
2008-05-14 12:00:00,314.04,314.94,313.76,314.24,34500.0,314.04,314.94,313.76,314.24,34500.0
2008-05-14 12:10:00,314.23,316.0,314.23,315.88,79700.0,314.23,316.0,314.23,315.88,79700.0
2008-05-14 12:20:00,315.88,316.15,314.47,314.54,94000.0,315.88,316.15,314.47,314.54,94000.0
2008-05-14 12:30:00,314.75,315.0,314.54,314.89,32500.0,314.75,315.0,314.54,314.89,32500.0
2008-05-14 12:40:00,314.87,315.44,314.86,315.35,35200.0,314.87,315.44,314.86,315.35,35200.0
2008-05-14 12:50:00,315.38,315.38,314.5,314.83,44200.0,315.38,315.38,314.5,314.83,44200.0
2008-05-14 13:00:00,314.96,316.43,314.87,316.1,105000.0,314.96,316.43,314.87,316.1,105000.0
2008-05-14 13:10:00,315.96,316.05,315.37,315.99,53700.0,315.96,316.05,315.37,315.99,53700.0
2008-05-14 13:20:00,315.99,316.1,314.51,314.72,75100.0,315.99,316.1,314.51,314.72,75100.0
2008-05-14 13:30:00,314.77,314.94,313.6,314.59,50500.0,314.77,314.94,313.6,314.59,50500.0
2008-05-14 13:40:00,314.53,315.3,313.75,314.15,89600.0,314.53,315.3,313.75,314.15,89600.0
2008-05-14 13:50:00,314.2,314.23,312.0,312.0,111700.0,314.2,314.23,312.0,312.0,111700.0
2008-05-14 14:00:00,312.0,313.25,312.0,313.01,98100.0,312.0,313.25,312.0,313.01,98100.0
2008-05-14 14:10:00,313.03,313.4,312.13,312.91,48300.0,313.03,313.4,312.13,312.91,48300.0
2008-05-14 14:20:00,312.91,313.19,310.03,310.45,210100.0,312.91,313.19,310.03,310.45,210100.0
2008-05-14 14:30:00,310.48,311.56,309.5,310.3,178300.0,310.48,311.56,309.5,310.3,178300.0
2008-05-14 14:40:00,310.3,311.94,309.57,310.88,126800.0,310.3,311.94,309.57,310.88,126800.0
2008-05-14 14:50:00,310.87,311.37,309.9,310.79,83900.0,310.87,311.37,309.9,310.79,83900.0
2008-05-14 15:00:00,310.87,310.96,308.41,308.49,148400.0,310.87,310.96,308.41,308.49,148400.0
2008-05-14 15:10:00,308.48,309.4,306.54,307.52,205000.0,308.48,309.4,306.54,307.52,205000.0
2008-05-14 15:20:00,307.38,307.72,305.42,306.88,180800.0,307.38,307.72,305.42,306.88,180800.0
2008-05-14 15:30:00,306.88,307.65,305.55,306.24,140300.0,306.88,307.65,305.55,306.24,140300.0
2008-05-14 15:40:00,306.07,306.73,303.7,305.95,207500.0,306.07,306.73,303.7,305.95,207500.0
2008-05-14 15:50:00,305.98,307.97,304.77,307.92,216500.0,305.98,307.97,304.77,307.92,216500.0
2008-05-15 09:30:00,311.86,312.29,308.96,310.99,230100.0,311.86,312.29,308.96,310.99,230100.0
2008-05-15 09:40:00,310.97,314.4,309.63,314.38,209500.0,310.97,314.4,309.63,314.38,209500.0
2008-05-15 09:50:00,314.45,315.24,313.0,314.09,222400.0,314.45,315.24,313.0,314.09,222400.0
2008-05-15 10:00:00,314.16,315.43,312.13,312.75,179200.0,314.16,315.43,312.13,312.75,179200.0
2008-05-15 10:10:00,312.69,313.0,310.73,310.73,126800.0,312.69,313.0,310.73,310.73,126800.0
2008-05-15 10:20:00,310.73,312.12,309.99,310.25,105800.0,310.73,312.12,309.99,310.25,105800.0
2008-05-15 10:30:00,310.2,311.28,308.69,309.11,128700.0,310.2,311.28,308.69,309.11,128700.0
2008-05-15 10:40:00,309.12,310.5,306.53,307.46,215400.0,309.12,310.5,306.53,307.46,215400.0
2008-05-15 10:50:00,307.43,308.81,305.82,306.79,187700.0,307.43,308.81,305.82,306.79,187700.0
2008-05-15 11:00:00,306.83,308.2,305.4,305.95,151000.0,306.83,308.2,305.4,305.95,151000.0
2008-05-15 11:10:00,305.93,305.98,303.92,305.84,174900.0,305.93,305.98,303.92,305.84,174900.0
2008-05-15 11:20:00,305.8,306.91,304.26,305.46,124400.0,305.8,306.91,304.26,305.46,124400.0
2008-05-15 11:30:00,305.47,305.87,302.7,302.7,162700.0,305.47,305.87,302.7,302.7,162700.0
2008-05-15 11:40:00,302.72,304.7,302.7,304.44,92100.0,302.72,304.7,302.7,304.44,92100.0
2008-05-15 11:50:00,304.5,307.91,304.35,307.66,139700.0,304.5,307.91,304.35,307.66,139700.0
2008-05-15 12:00:00,307.79,308.44,306.0,306.26,126800.0,307.79,308.44,306.0,306.26,126800.0
2008-05-15 12:10:00,306.33,306.97,304.75,305.48,67600.0,306.33,306.97,304.75,305.48,67600.0
2008-05-15 12:20:00,305.57,306.17,304.96,305.77,69900.0,305.57,306.17,304.96,305.77,69900.0
2008-05-15 12:30:00,305.66,306.12,304.5,305.04,56900.0,305.66,306.12,304.5,305.04,56900.0
2008-05-15 12:40:00,305.01,305.01,303.31,304.61,65400.0,305.01,305.01,303.31,304.61,65400.0
2008-05-15 12:50:00,304.64,306.34,304.11,304.9,50200.0,304.64,306.34,304.11,304.9,50200.0
2008-05-15 13:00:00,304.9,305.64,303.13,303.73,46600.0,304.9,305.64,303.13,303.73,46600.0
2008-05-15 13:10:00,303.52,304.5,302.75,303.54,76100.0,303.52,304.5,302.75,303.54,76100.0
2008-05-15 13:20:00,303.53,303.96,303.03,303.45,41700.0,303.53,303.96,303.03,303.45,41700.0
2008-05-15 13:30:00,303.47,305.0,303.26,303.84,59200.0,303.47,305.0,303.26,303.84,59200.0
2008-05-15 13:40:00,303.52,304.47,303.32,303.71,44700.0,303.52,304.47,303.32,303.71,44700.0
2008-05-15 13:50:00,303.71,304.77,303.44,304.43,53800.0,303.71,304.77,303.44,304.43,53800.0
2008-05-15 14:00:00,304.55,306.38,304.49,305.81,85400.0,304.55,306.38,304.49,305.81,85400.0
2008-05-15 14:10:00,305.89,306.35,304.74,305.85,68600.0,305.89,306.35,304.74,305.85,68600.0
2008-05-15 14:20:00,305.96,307.4,305.82,306.63,102100.0,305.96,307.4,305.82,306.63,102100.0
2008-05-15 14:30:00,306.73,308.22,306.56,307.66,95700.0,306.73,308.22,306.56,307.66,95700.0
2008-05-15 14:40:00,307.57,307.95,306.81,307.33,45800.0,307.57,307.95,306.81,307.33,45800.0
2008-05-15 14:50:00,307.33,308.81,307.03,307.53,105100.0,307.33,308.81,307.03,307.53,105100.0
2008-05-15 15:00:00,307.62,308.26,307.13,307.65,56900.0,307.62,308.26,307.13,307.65,56900.0
2008-05-15 15:10:00,307.88,308.24,306.58,307.53,74900.0,307.88,308.24,306.58,307.53,74900.0
2008-05-15 15:20:00,307.49,307.49,305.51,305.97,86600.0,307.49,307.49,305.51,305.97,86600.0
2008-05-15 15:30:00,305.96,307.99,305.35,307.04,73200.0,305.96,307.99,305.35,307.04,73200.0
2008-05-15 15:40:00,307.29,307.73,305.97,307.4,92400.0,307.29,307.73,305.97,307.4,92400.0
2008-05-15 15:50:00,307.38,307.48,306.04,306.76,134000.0,307.38,307.48,306.04,306.76,134000.0
2008-05-16 09:30:00,309.68,312.0,308.8,311.57,231700.0,309.68,312.0,308.8,311.57,231700.0
2008-05-16 09:40:00,311.57,312.69,309.5,312.35,237700.0,311.57,312.69,309.5,312.35,237700.0
2008-05-16 09:50:00,312.33,313.43,311.0,311.28,190500.0,312.33,313.43,311.0,311.28,190500.0
2008-05-16 10:00:00,311.28,311.77,308.79,309.02,143700.0,311.28,311.77,308.79,309.02,143700.0
2008-05-16 10:10:00,308.93,310.0,308.33,309.58,116700.0,308.93,310.0,308.33,309.58,116700.0
2008-05-16 10:20:00,309.42,309.77,307.58,308.29,95600.0,309.42,309.77,307.58,308.29,95600.0
2008-05-16 10:30:00,308.47,309.4,308.33,308.8,47100.0,308.47,309.4,308.33,308.8,47100.0
2008-05-16 10:40:00,308.8,309.39,308.25,308.7,46100.0,308.8,309.39,308.25,308.7,46100.0
2008-05-16 10:50:00,308.49,308.86,306.21,307.25,91900.0,308.49,308.86,306.21,307.25,91900.0
2008-05-16 11:00:00,307.4,308.12,306.79,307.73,35900.0,307.4,308.12,306.79,307.73,35900.0
2008-05-16 11:10:00,307.66,307.93,306.87,307.56,31300.0,307.66,307.93,306.87,307.56,31300.0
2008-05-16 11:20:00,307.41,309.73,307.41,309.28,58900.0,307.41,309.73,307.41,309.28,58900.0
2008-05-16 11:30:00,309.28,310.0,308.9,309.66,77400.0,309.28,310.0,308.9,309.66,77400.0
2008-05-16 11:40:00,309.64,311.2,309.41,310.93,85900.0,309.64,311.2,309.41,310.93,85900.0
2008-05-16 11:50:00,310.93,311.22,310.04,310.68,65500.0,310.93,311.22,310.04,310.68,65500.0
2008-05-16 12:00:00,310.71,311.7,310.13,311.46,62200.0,310.71,311.7,310.13,311.46,62200.0
2008-05-16 12:10:00,311.66,311.97,311.25,311.92,58000.0,311.66,311.97,311.25,311.92,58000.0
2008-05-16 12:20:00,311.82,312.2,311.3,311.46,54500.0,311.82,312.2,311.3,311.46,54500.0
2008-05-16 12:30:00,311.52,311.94,310.03,310.15,67900.0,311.52,311.94,310.03,310.15,67900.0
2008-05-16 12:40:00,310.15,310.95,310.15,310.5,31000.0,310.15,310.95,310.15,310.5,31000.0
2008-05-16 12:50:00,310.55,310.69,309.45,309.9,37900.0,310.55,310.69,309.45,309.9,37900.0
2008-05-16 13:00:00,309.8,310.36,309.6,309.69,25000.0,309.8,310.36,309.6,309.69,25000.0
2008-05-16 13:10:00,309.69,309.83,309.04,309.19,33800.0,309.69,309.83,309.04,309.19,33800.0
2008-05-16 13:20:00,309.19,309.89,308.52,309.3,41100.0,309.19,309.89,308.52,309.3,41100.0
2008-05-16 13:30:00,309.28,309.71,308.07,308.77,45100.0,309.28,309.71,308.07,308.77,45100.0
2008-05-16 13:40:00,308.9,309.18,308.09,309.18,36000.0,308.9,309.18,308.09,309.18,36000.0
2008-05-16 13:50:00,309.18,309.49,308.3,309.15,37200.0,309.18,309.49,308.3,309.15,37200.0
2008-05-16 14:00:00,308.84,309.25,308.42,309.25,33800.0,308.84,309.25,308.42,309.25,33800.0
2008-05-16 14:10:00,309.32,310.31,309.05,309.67,44800.0,309.32,310.31,309.05,309.67,44800.0
2008-05-16 14:20:00,309.64,310.19,309.1,309.53,40200.0,309.64,310.19,309.1,309.53,40200.0
2008-05-16 14:30:00,309.52,309.81,308.86,309.74,38000.0,309.52,309.81,308.86,309.74,38000.0
2008-05-16 14:40:00,309.6,310.5,309.53,310.21,71000.0,309.6,310.5,309.53,310.21,71000.0
2008-05-16 14:50:00,310.08,310.5,309.5,309.61,53400.0,310.08,310.5,309.5,309.61,53400.0
2008-05-16 15:00:00,309.68,310.35,309.52,310.04,55800.0,309.68,310.35,309.52,310.04,55800.0
2008-05-16 15:10:00,310.04,310.72,309.84,310.7,66200.0,310.04,310.72,309.84,310.7,66200.0
2008-05-16 15:20:00,310.65,310.98,310.26,310.66,84900.0,310.65,310.98,310.26,310.66,84900.0
2008-05-16 15:30:00,310.67,310.69,310.01,310.38,94500.0,310.67,310.69,310.01,310.38,94500.0
2008-05-16 15:40:00,310.4,311.0,310.35,310.41,70000.0,310.4,311.0,310.35,310.41,70000.0
2008-05-16 15:50:00,310.47,311.2,310.21,311.2,143300.0,310.47,311.2,310.21,311.2,143300.0
2008-05-19 09:30:00,311.87,312.77,309.26,310.7,149900.0,311.87,312.77,309.26,310.7,149900.0
2008-05-19 09:40:00,310.57,311.7,308.23,309.0,145800.0,310.57,311.7,308.23,309.0,145800.0
2008-05-19 09:50:00,309.0,309.98,308.0,309.41,101500.0,309.0,309.98,308.0,309.41,101500.0
2008-05-19 10:00:00,309.41,311.29,309.36,310.69,131800.0,309.41,311.29,309.36,310.69,131800.0
2008-05-19 10:10:00,310.57,310.65,308.61,309.01,84800.0,310.57,310.65,308.61,309.01,84800.0
2008-05-19 10:20:00,308.88,309.87,307.64,308.69,89500.0,308.88,309.87,307.64,308.69,89500.0
2008-05-19 10:30:00,308.55,308.99,307.56,308.07,76900.0,308.55,308.99,307.56,308.07,76900.0
2008-05-19 10:40:00,308.09,309.6,307.5,309.22,81200.0,308.09,309.6,307.5,309.22,81200.0
2008-05-19 10:50:00,309.25,309.83,308.64,309.81,38900.0,309.25,309.83,308.64,309.81,38900.0
2008-05-19 11:00:00,309.71,309.77,308.7,309.26,37300.0,309.71,309.77,308.7,309.26,37300.0
2008-05-19 11:10:00,309.27,310.32,309.25,309.73,55000.0,309.27,310.32,309.25,309.73,55000.0
2008-05-19 11:20:00,309.51,309.95,308.92,309.07,29300.0,309.51,309.95,308.92,309.07,29300.0
2008-05-19 11:30:00,309.08,309.59,308.45,309.14,35800.0,309.08,309.59,308.45,309.14,35800.0
2008-05-19 11:40:00,309.18,309.6,309.09,309.3,24300.0,309.18,309.6,309.09,309.3,24300.0
2008-05-19 11:50:00,309.36,309.88,308.85,309.3,45200.0,309.36,309.88,308.85,309.3,45200.0
2008-05-19 12:00:00,309.2,310.9,309.2,310.81,55800.0,309.2,310.9,309.2,310.81,55800.0
2008-05-19 12:10:00,310.7,311.5,310.1,310.9,81100.0,310.7,311.5,310.1,310.9,81100.0
2008-05-19 12:20:00,310.97,311.3,310.12,310.23,24900.0,310.97,311.3,310.12,310.23,24900.0
2008-05-19 12:30:00,310.25,310.25,308.6,308.63,48200.0,310.25,310.25,308.6,308.63,48200.0
2008-05-19 12:40:00,308.66,309.51,308.02,308.06,53800.0,308.66,309.51,308.02,308.06,53800.0
2008-05-19 12:50:00,308.05,308.35,307.5,308.04,52500.0,308.05,308.35,307.5,308.04,52500.0
2008-05-19 13:00:00,308.19,308.67,307.3,308.3,51700.0,308.19,308.67,307.3,308.3,51700.0
2008-05-19 13:10:00,308.3,308.52,307.61,307.62,46000.0,308.3,308.52,307.61,307.62,46000.0
2008-05-19 13:20:00,307.62,308.08,306.3,306.81,62100.0,307.62,308.08,306.3,306.81,62100.0
2008-05-19 13:30:00,306.81,306.81,305.8,305.96,47800.0,306.81,306.81,305.8,305.96,47800.0
2008-05-19 13:40:00,306.0,306.02,304.23,304.23,85500.0,306.0,306.02,304.23,304.23,85500.0
2008-05-19 13:50:00,304.5,305.0,302.0,302.02,162400.0,304.5,305.0,302.0,302.02,162400.0
2008-05-19 14:00:00,302.02,302.7,300.21,300.99,170400.0,302.02,302.7,300.21,300.99,170400.0
2008-05-19 14:10:00,301.0,301.08,296.01,297.51,261900.0,301.0,301.08,296.01,297.51,261900.0
2008-05-19 14:20:00,297.6,299.66,297.17,297.5,151400.0,297.6,299.66,297.17,297.5,151400.0
2008-05-19 14:30:00,297.4,298.51,296.16,298.3,122200.0,297.4,298.51,296.16,298.3,122200.0
2008-05-19 14:40:00,298.2,298.5,295.51,295.64,117500.0,298.2,298.5,295.51,295.64,117500.0
2008-05-19 14:50:00,295.68,299.5,295.42,298.97,118600.0,295.68,299.5,295.42,298.97,118600.0
2008-05-19 15:00:00,298.91,299.65,296.38,296.85,133200.0,298.91,299.65,296.38,296.85,133200.0
2008-05-19 15:10:00,296.84,297.15,295.5,296.39,125200.0,296.84,297.15,295.5,296.39,125200.0
2008-05-19 15:20:00,296.5,296.75,294.49,295.91,130500.0,296.5,296.75,294.49,295.91,130500.0
2008-05-19 15:30:00,295.91,296.11,292.02,292.25,178600.0,295.91,296.11,292.02,292.25,178600.0
2008-05-19 15:40:00,292.2,292.93,290.82,292.52,170100.0,292.2,292.93,290.82,292.52,170100.0
2008-05-19 15:50:00,292.7,296.09,292.25,295.83,219100.0,292.7,296.09,292.25,295.83,219100.0
2008-05-20 09:30:00,294.35,296.47,290.25,291.11,306000.0,294.35,296.47,290.25,291.11,306000.0
2008-05-20 09:40:00,291.18,294.5,290.5,293.01,210600.0,291.18,294.5,290.5,293.01,210600.0
2008-05-20 09:50:00,293.27,294.56,291.61,293.12,161400.0,293.27,294.56,291.61,293.12,161400.0
2008-05-20 10:00:00,292.56,294.0,291.0,292.8,173000.0,292.56,294.0,291.0,292.8,173000.0
2008-05-20 10:10:00,292.7,294.3,291.8,293.88,81100.0,292.7,294.3,291.8,293.88,81100.0
2008-05-20 10:20:00,293.88,296.0,292.75,295.01,104500.0,293.88,296.0,292.75,295.01,104500.0
2008-05-20 10:30:00,295.16,295.93,294.04,295.2,65500.0,295.16,295.93,294.04,295.2,65500.0
2008-05-20 10:40:00,295.2,298.45,294.88,298.24,119400.0,295.2,298.45,294.88,298.24,119400.0
2008-05-20 10:50:00,298.37,299.68,297.21,299.05,116300.0,298.37,299.68,297.21,299.05,116300.0
2008-05-20 11:00:00,299.0,299.11,297.36,297.6,85400.0,299.0,299.11,297.36,297.6,85400.0
2008-05-20 11:10:00,297.61,298.91,297.23,298.25,44200.0,297.61,298.91,297.23,298.25,44200.0
2008-05-20 11:20:00,298.25,298.51,297.58,297.99,37100.0,298.25,298.51,297.58,297.99,37100.0
2008-05-20 11:30:00,297.76,298.01,296.13,296.8,63100.0,297.76,298.01,296.13,296.8,63100.0
2008-05-20 11:40:00,296.79,296.83,295.26,295.4,88400.0,296.79,296.83,295.26,295.4,88400.0
2008-05-20 11:50:00,295.47,296.47,295.03,295.94,75000.0,295.47,296.47,295.03,295.94,75000.0
2008-05-20 12:00:00,295.94,296.75,295.63,296.3,59400.0,295.94,296.75,295.63,296.3,59400.0
2008-05-20 12:10:00,296.34,296.69,295.7,295.96,42300.0,296.34,296.69,295.7,295.96,42300.0
2008-05-20 12:20:00,296.1,297.42,296.0,296.86,57700.0,296.1,297.42,296.0,296.86,57700.0
2008-05-20 12:30:00,296.86,297.43,296.8,297.39,32100.0,296.86,297.43,296.8,297.39,32100.0
2008-05-20 12:40:00,297.38,298.0,297.29,297.83,42100.0,297.38,298.0,297.29,297.83,42100.0
2008-05-20 12:50:00,297.9,298.0,297.07,297.53,29500.0,297.9,298.0,297.07,297.53,29500.0
2008-05-20 13:00:00,297.6,298.1,297.56,297.87,28800.0,297.6,298.1,297.56,297.87,28800.0
2008-05-20 13:10:00,297.77,298.06,297.68,297.9,24400.0,297.77,298.06,297.68,297.9,24400.0
2008-05-20 13:20:00,298.04,298.23,297.05,297.66,68900.0,298.04,298.23,297.05,297.66,68900.0
2008-05-20 13:30:00,297.67,297.68,297.08,297.08,16600.0,297.67,297.68,297.08,297.08,16600.0
2008-05-20 13:40:00,297.08,297.47,296.5,296.57,38600.0,297.08,297.47,296.5,296.57,38600.0
2008-05-20 13:50:00,296.5,296.59,295.03,295.3,61800.0,296.5,296.59,295.03,295.3,61800.0
2008-05-20 14:00:00,295.3,296.5,295.03,296.15,48000.0,295.3,296.5,295.03,296.15,48000.0
2008-05-20 14:10:00,296.2,296.95,295.7,295.9,31100.0,296.2,296.95,295.7,295.9,31100.0
2008-05-20 14:20:00,295.72,296.8,295.58,296.75,43100.0,295.72,296.8,295.58,296.75,43100.0
2008-05-20 14:30:00,296.54,298.25,296.4,297.88,57500.0,296.54,298.25,296.4,297.88,57500.0
2008-05-20 14:40:00,297.86,298.25,296.86,297.27,48000.0,297.86,298.25,296.86,297.27,48000.0
2008-05-20 14:50:00,297.35,298.67,297.03,297.68,60500.0,297.35,298.67,297.03,297.68,60500.0
2008-05-20 15:00:00,297.84,297.93,295.76,296.57,119600.0,297.84,297.93,295.76,296.57,119600.0
2008-05-20 15:10:00,296.72,297.66,296.27,297.3,42700.0,296.72,297.66,296.27,297.3,42700.0
2008-05-20 15:20:00,297.32,297.57,296.5,297.27,60200.0,297.32,297.57,296.5,297.27,60200.0
2008-05-20 15:30:00,297.21,297.72,296.84,297.47,58900.0,297.21,297.72,296.84,297.47,58900.0
2008-05-20 15:40:00,297.46,297.7,296.74,297.35,53200.0,297.46,297.7,296.74,297.35,53200.0
2008-05-20 15:50:00,297.48,299.0,297.48,299.0,100100.0,297.48,299.0,297.48,299.0,100100.0
2008-05-21 09:30:00,292.75,293.8,289.0,290.7,481400.0,292.75,293.8,289.0,290.7,481400.0
2008-05-21 09:40:00,290.55,292.88,289.56,290.71,338600.0,290.55,292.88,289.56,290.71,338600.0
2008-05-21 09:50:00,290.71,290.71,287.02,287.71,319900.0,290.71,290.71,287.02,287.71,319900.0
2008-05-21 10:00:00,287.9,289.66,287.08,288.59,190900.0,287.9,289.66,287.08,288.59,190900.0
2008-05-21 10:10:00,288.65,289.1,287.5,288.07,101400.0,288.65,289.1,287.5,288.07,101400.0
2008-05-21 10:20:00,288.03,288.3,285.86,286.0,207000.0,288.03,288.3,285.86,286.0,207000.0
2008-05-21 10:30:00,285.9,288.99,285.9,287.5,177300.0,285.9,288.99,285.9,287.5,177300.0
2008-05-21 10:40:00,287.53,288.44,286.66,286.66,77600.0,287.53,288.44,286.66,286.66,77600.0
2008-05-21 10:50:00,286.84,288.89,286.1,288.12,112800.0,286.84,288.89,286.1,288.12,112800.0
2008-05-21 11:00:00,288.08,289.2,287.54,288.49,75400.0,288.08,289.2,287.54,288.49,75400.0
2008-05-21 11:10:00,288.52,289.0,286.15,286.72,109000.0,288.52,289.0,286.15,286.72,109000.0
2008-05-21 11:20:00,286.7,288.33,286.57,287.35,133600.0,286.7,288.33,286.57,287.35,133600.0
2008-05-21 11:30:00,287.35,287.61,286.15,286.51,68100.0,287.35,287.61,286.15,286.51,68100.0
2008-05-21 11:40:00,286.32,287.16,286.24,286.93,38300.0,286.32,287.16,286.24,286.93,38300.0
2008-05-21 11:50:00,286.84,287.16,286.06,286.34,55300.0,286.84,287.16,286.06,286.34,55300.0
2008-05-21 12:00:00,286.26,287.35,286.26,286.82,55800.0,286.26,287.35,286.26,286.82,55800.0
2008-05-21 12:10:00,286.79,287.56,286.31,286.31,63100.0,286.79,287.56,286.31,286.31,63100.0
2008-05-21 12:20:00,286.42,287.0,286.11,286.9,48300.0,286.42,287.0,286.11,286.9,48300.0
2008-05-21 12:30:00,286.9,287.79,286.78,287.63,44700.0,286.9,287.79,286.78,287.63,44700.0
2008-05-21 12:40:00,287.54,289.15,287.5,288.9,114700.0,287.54,289.15,287.5,288.9,114700.0
2008-05-21 12:50:00,288.9,290.0,288.45,289.15,54500.0,288.9,290.0,288.45,289.15,54500.0
2008-05-21 13:00:00,289.16,289.93,288.9,289.36,55300.0,289.16,289.93,288.9,289.36,55300.0
2008-05-21 13:10:00,289.37,289.95,289.25,289.29,22300.0,289.37,289.95,289.25,289.29,22300.0
2008-05-21 13:20:00,289.41,289.41,287.86,288.22,53600.0,289.41,289.41,287.86,288.22,53600.0
2008-05-21 13:30:00,288.32,288.88,287.37,287.91,43900.0,288.32,288.88,287.37,287.91,43900.0
2008-05-21 13:40:00,287.9,288.65,287.71,288.18,21800.0,287.9,288.65,287.71,288.18,21800.0
2008-05-21 13:50:00,288.2,288.54,287.82,288.26,42100.0,288.2,288.54,287.82,288.26,42100.0
2008-05-21 14:00:00,288.25,288.26,285.86,286.89,115100.0,288.25,288.26,285.86,286.89,115100.0
2008-05-21 14:10:00,286.69,287.0,285.71,285.9,120500.0,286.69,287.0,285.71,285.9,120500.0
2008-05-21 14:20:00,285.9,286.72,285.0,285.58,140900.0,285.9,286.72,285.0,285.58,140900.0
2008-05-21 14:30:00,285.58,285.84,282.2,282.97,239700.0,285.58,285.84,282.2,282.97,239700.0
2008-05-21 14:40:00,282.99,284.5,282.73,282.74,129200.0,282.99,284.5,282.73,282.74,129200.0
2008-05-21 14:50:00,282.75,284.25,282.3,284.14,100100.0,282.75,284.25,282.3,284.14,100100.0
2008-05-21 15:00:00,284.14,284.26,281.55,282.59,111900.0,284.14,284.26,281.55,282.59,111900.0
2008-05-21 15:10:00,282.59,284.49,281.66,283.17,120800.0,282.59,284.49,281.66,283.17,120800.0
2008-05-21 15:20:00,283.17,284.04,282.34,282.38,89000.0,283.17,284.04,282.34,282.38,89000.0
2008-05-21 15:30:00,282.33,282.92,280.8,280.9,113400.0,282.33,282.92,280.8,280.9,113400.0
2008-05-21 15:40:00,280.91,281.85,279.89,281.55,164100.0,280.91,281.85,279.89,281.55,164100.0
2008-05-21 15:50:00,281.53,281.84,279.45,279.77,186900.0,281.53,281.84,279.45,279.77,186900.0
2008-05-22 09:30:00,280.5,283.99,280.0,280.55,226200.0,280.5,283.99,280.0,280.55,226200.0
2008-05-22 09:40:00,280.19,280.41,270.66,272.26,293900.0,280.19,280.41,270.66,272.26,293900.0
2008-05-22 09:50:00,272.28,274.73,270.62,273.22,246100.0,272.28,274.73,270.62,273.22,246100.0
2008-05-22 10:00:00,273.16,273.95,270.9,273.45,143300.0,273.16,273.95,270.9,273.45,143300.0
2008-05-22 10:10:00,273.22,275.16,272.51,274.01,123200.0,273.22,275.16,272.51,274.01,123200.0
2008-05-22 10:20:00,274.41,275.04,271.0,271.85,114500.0,274.41,275.04,271.0,271.85,114500.0
2008-05-22 10:30:00,271.82,273.83,271.48,273.12,71400.0,271.82,273.83,271.48,273.12,71400.0
2008-05-22 10:40:00,272.99,274.64,272.93,273.24,68600.0,272.99,274.64,272.93,273.24,68600.0
2008-05-22 10:50:00,273.27,276.88,273.27,276.39,127100.0,273.27,276.88,273.27,276.39,127100.0
2008-05-22 11:00:00,276.24,277.0,274.03,274.15,71400.0,276.24,277.0,274.03,274.15,71400.0
2008-05-22 11:10:00,274.01,276.43,274.0,276.17,44300.0,274.01,276.43,274.0,276.17,44300.0
2008-05-22 11:20:00,276.49,276.5,273.81,274.45,36400.0,276.49,276.5,273.81,274.45,36400.0
2008-05-22 11:30:00,274.24,274.61,271.8,272.3,62900.0,274.24,274.61,271.8,272.3,62900.0
2008-05-22 11:40:00,272.44,272.52,271.55,272.09,76000.0,272.44,272.52,271.55,272.09,76000.0
2008-05-22 11:50:00,272.12,272.18,270.34,271.29,67400.0,272.12,272.18,270.34,271.29,67400.0
2008-05-22 12:00:00,271.42,272.69,271.11,271.77,69600.0,271.42,272.69,271.11,271.77,69600.0
2008-05-22 12:10:00,271.69,273.02,271.3,272.62,51600.0,271.69,273.02,271.3,272.62,51600.0
2008-05-22 12:20:00,272.63,272.87,271.54,271.71,37300.0,272.63,272.87,271.54,271.71,37300.0
2008-05-22 12:30:00,271.68,272.54,270.94,270.94,42200.0,271.68,272.54,270.94,270.94,42200.0
2008-05-22 12:40:00,271.11,273.5,271.0,273.02,60200.0,271.11,273.5,271.0,273.02,60200.0
2008-05-22 12:50:00,273.27,273.79,272.56,273.08,39900.0,273.27,273.79,272.56,273.08,39900.0
2008-05-22 13:00:00,273.19,274.52,272.7,274.52,61300.0,273.19,274.52,272.7,274.52,61300.0
2008-05-22 13:10:00,274.66,274.93,273.75,274.15,34100.0,274.66,274.93,273.75,274.15,34100.0
2008-05-22 13:20:00,274.01,274.14,273.1,274.0,42300.0,274.01,274.14,273.1,274.0,42300.0
2008-05-22 13:30:00,273.9,275.25,273.86,274.97,30000.0,273.9,275.25,273.86,274.97,30000.0
2008-05-22 13:40:00,274.68,275.72,274.18,275.72,41400.0,274.68,275.72,274.18,275.72,41400.0
2008-05-22 13:50:00,275.72,275.83,274.75,274.94,27900.0,275.72,275.83,274.75,274.94,27900.0
2008-05-22 14:00:00,274.78,275.34,272.97,273.08,39000.0,274.78,275.34,272.97,273.08,39000.0
2008-05-22 14:10:00,273.35,273.74,271.85,272.77,43400.0,273.35,273.74,271.85,272.77,43400.0
2008-05-22 14:20:00,272.64,273.02,271.5,271.5,40200.0,272.64,273.02,271.5,271.5,40200.0
2008-05-22 14:30:00,271.69,271.81,270.38,271.55,51600.0,271.69,271.81,270.38,271.55,51600.0
2008-05-22 14:40:00,271.56,271.74,270.45,271.42,48100.0,271.56,271.74,270.45,271.42,48100.0
2008-05-22 14:50:00,271.42,272.54,270.86,271.86,54100.0,271.42,272.54,270.86,271.86,54100.0
2008-05-22 15:00:00,271.9,272.25,270.8,271.5,38000.0,271.9,272.25,270.8,271.5,38000.0
2008-05-22 15:10:00,271.16,271.7,270.57,271.7,38700.0,271.16,271.7,270.57,271.7,38700.0
2008-05-22 15:20:00,271.52,271.52,267.67,268.0,199900.0,271.52,271.52,267.67,268.0,199900.0
2008-05-22 15:30:00,268.01,270.75,267.72,270.49,144000.0,268.01,270.75,267.72,270.49,144000.0
2008-05-22 15:40:00,270.28,270.86,269.11,270.13,95000.0,270.28,270.86,269.11,270.13,95000.0
2008-05-22 15:50:00,270.33,271.43,269.21,271.26,121800.0,270.33,271.43,269.21,271.26,121800.0
2008-05-23 09:30:00,268.7,272.52,268.25,272.32,228000.0,268.7,272.52,268.25,272.32,228000.0
2008-05-23 09:40:00,272.28,274.23,270.55,272.23,145900.0,272.28,274.23,270.55,272.23,145900.0
2008-05-23 09:50:00,272.03,273.14,270.45,271.81,79400.0,272.03,273.14,270.45,271.81,79400.0
2008-05-23 10:00:00,271.82,275.75,271.18,275.55,143500.0,271.82,275.75,271.18,275.55,143500.0
2008-05-23 10:10:00,275.58,276.2,274.1,274.97,80400.0,275.58,276.2,274.1,274.97,80400.0
2008-05-23 10:20:00,275.0,275.0,272.0,272.5,79300.0,275.0,275.0,272.0,272.5,79300.0
2008-05-23 10:30:00,272.5,273.38,270.43,271.29,72000.0,272.5,273.38,270.43,271.29,72000.0
2008-05-23 10:40:00,271.09,272.84,271.09,272.66,41300.0,271.09,272.84,271.09,272.66,41300.0
2008-05-23 10:50:00,272.48,273.19,271.9,272.85,43400.0,272.48,273.19,271.9,272.85,43400.0
2008-05-23 11:00:00,272.86,273.11,272.31,272.63,43000.0,272.86,273.11,272.31,272.63,43000.0
2008-05-23 11:10:00,272.63,273.0,271.11,271.3,73700.0,272.63,273.0,271.11,271.3,73700.0
2008-05-23 11:20:00,271.49,272.3,270.74,271.02,41000.0,271.49,272.3,270.74,271.02,41000.0
2008-05-23 11:30:00,271.0,271.38,270.53,271.05,44000.0,271.0,271.38,270.53,271.05,44000.0
2008-05-23 11:40:00,271.21,272.0,270.51,271.38,49400.0,271.21,272.0,270.51,271.38,49400.0
2008-05-23 11:50:00,271.37,271.51,268.69,269.8,74100.0,271.37,271.51,268.69,269.8,74100.0
2008-05-23 12:00:00,270.03,271.43,269.43,270.5,50400.0,270.03,271.43,269.43,270.5,50400.0
2008-05-23 12:10:00,270.73,271.39,269.92,269.92,24800.0,270.73,271.39,269.92,269.92,24800.0
2008-05-23 12:20:00,269.81,271.01,269.56,270.76,27000.0,269.81,271.01,269.56,270.76,27000.0
2008-05-23 12:30:00,270.76,270.92,269.64,269.96,43700.0,270.76,270.92,269.64,269.96,43700.0
2008-05-23 12:40:00,269.85,270.0,269.0,269.83,51000.0,269.85,270.0,269.0,269.83,51000.0
2008-05-23 12:50:00,269.7,270.27,269.23,269.71,36400.0,269.7,270.27,269.23,269.71,36400.0
2008-05-23 13:00:00,269.6,270.8,269.5,270.53,23000.0,269.6,270.8,269.5,270.53,23000.0
2008-05-23 13:10:00,270.35,270.5,269.34,269.89,54700.0,270.35,270.5,269.34,269.89,54700.0
2008-05-23 13:20:00,270.06,270.09,269.34,269.51,25700.0,270.06,270.09,269.34,269.51,25700.0
2008-05-23 13:30:00,269.68,270.85,269.68,269.72,44500.0,269.68,270.85,269.68,269.72,44500.0
2008-05-23 13:40:00,269.81,271.14,269.72,270.48,54200.0,269.81,271.14,269.72,270.48,54200.0
2008-05-23 13:50:00,270.7,271.36,270.18,270.38,39600.0,270.7,271.36,270.18,270.38,39600.0
2008-05-23 14:00:00,270.38,271.09,270.04,270.17,22100.0,270.38,271.09,270.04,270.17,22100.0
2008-05-23 14:10:00,270.18,271.35,269.67,271.35,49600.0,270.18,271.35,269.67,271.35,49600.0
2008-05-23 14:20:00,271.17,272.74,271.17,272.71,46200.0,271.17,272.74,271.17,272.71,46200.0
2008-05-23 14:30:00,272.79,273.42,272.36,272.98,44000.0,272.79,273.42,272.36,272.98,44000.0
2008-05-23 14:40:00,272.98,274.91,272.51,274.77,38100.0,272.98,274.91,272.51,274.77,38100.0
2008-05-23 14:50:00,274.78,275.24,273.48,273.72,56300.0,274.78,275.24,273.48,273.72,56300.0
2008-05-23 15:00:00,273.92,274.96,273.76,274.75,41100.0,273.92,274.96,273.76,274.75,41100.0
2008-05-23 15:10:00,274.77,275.5,273.12,273.86,60900.0,274.77,275.5,273.12,273.86,60900.0
2008-05-23 15:20:00,273.61,274.69,273.5,274.69,24700.0,273.61,274.69,273.5,274.69,24700.0
2008-05-23 15:30:00,274.51,275.57,273.76,275.4,79600.0,274.51,275.57,273.76,275.4,79600.0
2008-05-23 15:40:00,275.36,277.47,275.29,276.64,120800.0,275.36,277.47,275.29,276.64,120800.0
2008-05-23 15:50:00,276.72,278.67,276.49,278.49,150900.0,276.72,278.67,276.49,278.49,150900.0
2008-05-27 09:30:00,277.98,277.98,273.68,274.82,116200.0,277.98,277.98,273.68,274.82,116200.0
2008-05-27 09:40:00,274.8,275.2,273.23,273.84,105100.0,274.8,275.2,273.23,273.84,105100.0
2008-05-27 09:50:00,273.84,273.87,271.56,272.12,105600.0,273.84,273.87,271.56,272.12,105600.0
2008-05-27 10:00:00,272.14,272.4,269.5,270.75,152900.0,272.14,272.4,269.5,270.75,152900.0
2008-05-27 10:10:00,270.46,271.9,270.46,271.17,93000.0,270.46,271.9,270.46,271.17,93000.0
2008-05-27 10:20:00,271.02,272.67,270.89,272.0,39100.0,271.02,272.67,270.89,272.0,39100.0
2008-05-27 10:30:00,271.97,272.44,269.56,269.62,87500.0,271.97,272.44,269.56,269.62,87500.0
2008-05-27 10:40:00,269.77,270.39,268.55,269.24,98300.0,269.77,270.39,268.55,269.24,98300.0
2008-05-27 10:50:00,269.16,270.48,268.7,269.64,46300.0,269.16,270.48,268.7,269.64,46300.0
2008-05-27 11:00:00,269.58,269.76,267.8,268.43,82900.0,269.58,269.76,267.8,268.43,82900.0
2008-05-27 11:10:00,268.33,268.43,266.52,266.75,114200.0,268.33,268.43,266.52,266.75,114200.0
2008-05-27 11:20:00,266.92,267.23,265.55,266.63,159700.0,266.92,267.23,265.55,266.63,159700.0
2008-05-27 11:30:00,266.67,266.85,264.28,264.45,104100.0,266.67,266.85,264.28,264.45,104100.0
2008-05-27 11:40:00,264.21,266.02,264.15,265.45,89400.0,264.21,266.02,264.15,265.45,89400.0
2008-05-27 11:50:00,265.41,265.45,264.54,264.84,54800.0,265.41,265.45,264.54,264.84,54800.0
2008-05-27 12:00:00,264.66,265.84,264.66,265.73,67000.0,264.66,265.84,264.66,265.73,67000.0
2008-05-27 12:10:00,265.76,267.6,265.52,266.89,84000.0,265.76,267.6,265.52,266.89,84000.0
2008-05-27 12:20:00,266.75,267.11,265.41,265.45,51500.0,266.75,267.11,265.41,265.45,51500.0
2008-05-27 12:30:00,265.69,265.85,265.01,265.42,31300.0,265.69,265.85,265.01,265.42,31300.0
2008-05-27 12:40:00,265.42,265.77,264.75,265.0,36900.0,265.42,265.77,264.75,265.0,36900.0
2008-05-27 12:50:00,265.07,265.36,264.0,265.11,52800.0,265.07,265.36,264.0,265.11,52800.0
2008-05-27 13:00:00,265.15,265.42,264.5,264.64,35400.0,265.15,265.42,264.5,264.64,35400.0
2008-05-27 13:10:00,264.65,265.2,264.65,265.03,22400.0,264.65,265.2,264.65,265.03,22400.0
2008-05-27 13:20:00,264.98,265.96,264.98,265.8,52000.0,264.98,265.96,264.98,265.8,52000.0
2008-05-27 13:30:00,265.8,267.0,265.8,266.98,45000.0,265.8,267.0,265.8,266.98,45000.0
2008-05-27 13:40:00,266.8,267.72,266.3,267.61,65400.0,266.8,267.72,266.3,267.61,65400.0
2008-05-27 13:50:00,267.6,269.35,267.2,269.11,70800.0,267.6,269.35,267.2,269.11,70800.0
2008-05-27 14:00:00,268.98,269.05,268.46,268.87,64900.0,268.98,269.05,268.46,268.87,64900.0
2008-05-27 14:10:00,268.81,269.15,267.0,267.41,59600.0,268.81,269.15,267.0,267.41,59600.0
2008-05-27 14:20:00,267.37,268.1,266.73,266.9,51300.0,267.37,268.1,266.73,266.9,51300.0
2008-05-27 14:30:00,267.07,268.02,267.07,267.63,33400.0,267.07,268.02,267.07,267.63,33400.0
2008-05-27 14:40:00,267.62,268.7,267.22,267.36,72500.0,267.62,268.7,267.22,267.36,72500.0
2008-05-27 14:50:00,267.49,267.51,265.71,266.27,75800.0,267.49,267.51,265.71,266.27,75800.0
2008-05-27 15:00:00,266.22,267.46,265.64,266.76,59200.0,266.22,267.46,265.64,266.76,59200.0
2008-05-27 15:10:00,266.63,267.4,265.93,266.85,56400.0,266.63,267.4,265.93,266.85,56400.0
2008-05-27 15:20:00,266.77,268.27,266.51,267.72,67700.0,266.77,268.27,266.51,267.72,67700.0
2008-05-27 15:30:00,267.72,268.31,267.13,267.16,77100.0,267.72,268.31,267.13,267.16,77100.0
2008-05-27 15:40:00,267.06,267.1,262.82,263.39,299300.0,267.06,267.1,262.82,263.39,299300.0
2008-05-27 15:50:00,263.41,266.09,263.36,265.1,159600.0,263.41,266.09,263.36,265.1,159600.0
2008-05-28 09:30:00,261.92,261.93,255.95,257.88,481800.0,261.92,261.93,255.95,257.88,481800.0
2008-05-28 09:40:00,258.0,258.5,256.1,257.12,186300.0,258.0,258.5,256.1,257.12,186300.0
2008-05-28 09:50:00,257.03,257.5,254.15,256.0,334500.0,257.03,257.5,254.15,256.0,334500.0
2008-05-28 10:00:00,256.01,257.4,255.8,256.13,228600.0,256.01,257.4,255.8,256.13,228600.0
2008-05-28 10:10:00,256.13,256.39,253.3,255.1,247600.0,256.13,256.39,253.3,255.1,247600.0
2008-05-28 10:20:00,255.24,258.12,254.76,257.15,216100.0,255.24,258.12,254.76,257.15,216100.0
2008-05-28 10:30:00,257.26,259.67,256.31,259.59,171700.0,257.26,259.67,256.31,259.59,171700.0
2008-05-28 10:40:00,259.53,259.76,256.75,257.67,119200.0,259.53,259.76,256.75,257.67,119200.0
2008-05-28 10:50:00,257.7,259.19,257.5,257.65,71600.0,257.7,259.19,257.5,257.65,71600.0
2008-05-28 11:00:00,257.55,259.55,257.02,259.27,61700.0,257.55,259.55,257.02,259.27,61700.0
2008-05-28 11:10:00,259.39,260.95,258.83,260.9,159300.0,259.39,260.95,258.83,260.9,159300.0
2008-05-28 11:20:00,260.94,262.86,260.71,261.56,202400.0,260.94,262.86,260.71,261.56,202400.0
2008-05-28 11:30:00,261.52,264.79,261.37,264.0,195900.0,261.52,264.79,261.37,264.0,195900.0
2008-05-28 11:40:00,264.04,265.15,263.13,263.92,133600.0,264.04,265.15,263.13,263.92,133600.0
2008-05-28 11:50:00,263.95,265.87,263.76,264.77,111000.0,263.95,265.87,263.76,264.77,111000.0
2008-05-28 12:00:00,264.78,265.4,263.34,263.67,112100.0,264.78,265.4,263.34,263.67,112100.0
2008-05-28 12:10:00,263.55,264.98,263.5,264.37,50900.0,263.55,264.98,263.5,264.37,50900.0
2008-05-28 12:20:00,264.49,264.7,263.35,264.21,55200.0,264.49,264.7,263.35,264.21,55200.0
2008-05-28 12:30:00,264.21,264.33,262.81,263.3,55100.0,264.21,264.33,262.81,263.3,55100.0
2008-05-28 12:40:00,263.34,263.75,262.05,263.75,52200.0,263.34,263.75,262.05,263.75,52200.0
2008-05-28 12:50:00,263.72,264.25,263.51,263.99,58600.0,263.72,264.25,263.51,263.99,58600.0
2008-05-28 13:00:00,263.87,266.28,263.78,266.25,79600.0,263.87,266.28,263.78,266.25,79600.0
2008-05-28 13:10:00,266.06,266.5,264.8,265.2,106100.0,266.06,266.5,264.8,265.2,106100.0
2008-05-28 13:20:00,265.17,267.31,264.5,266.89,110500.0,265.17,267.31,264.5,266.89,110500.0
2008-05-28 13:30:00,266.98,268.15,266.47,267.4,88700.0,266.98,268.15,266.47,267.4,88700.0
2008-05-28 13:40:00,267.39,268.65,267.26,268.65,110300.0,267.39,268.65,267.26,268.65,110300.0
2008-05-28 13:50:00,268.64,269.25,267.5,269.15,109300.0,268.64,269.25,267.5,269.15,109300.0
2008-05-28 14:00:00,269.15,269.5,268.32,269.02,113500.0,269.15,269.5,268.32,269.02,113500.0
2008-05-28 14:10:00,269.02,269.47,268.17,269.19,82300.0,269.02,269.47,268.17,269.19,82300.0
2008-05-28 14:20:00,268.97,270.72,268.34,269.84,119800.0,268.97,270.72,268.34,269.84,119800.0
2008-05-28 14:30:00,269.84,271.44,269.69,270.25,116600.0,269.84,271.44,269.69,270.25,116600.0
2008-05-28 14:40:00,270.24,271.2,270.11,270.32,93000.0,270.24,271.2,270.11,270.32,93000.0
2008-05-28 14:50:00,270.21,271.65,270.21,270.51,102900.0,270.21,271.65,270.21,270.51,102900.0
2008-05-28 15:00:00,270.7,271.34,269.8,270.24,96000.0,270.7,271.34,269.8,270.24,96000.0
2008-05-28 15:10:00,270.16,270.49,268.85,269.74,110600.0,270.16,270.49,268.85,269.74,110600.0
2008-05-28 15:20:00,269.75,272.0,269.74,271.66,123200.0,269.75,272.0,269.74,271.66,123200.0
2008-05-28 15:30:00,271.66,273.0,271.14,272.28,132400.0,271.66,273.0,271.14,272.28,132400.0
2008-05-28 15:40:00,272.28,272.6,271.5,272.0,94000.0,272.28,272.6,271.5,272.0,94000.0
2008-05-28 15:50:00,272.1,273.2,272.1,273.2,171400.0,272.1,273.2,272.1,273.2,171400.0
2008-05-29 09:30:00,263.48,263.95,259.67,260.81,441900.0,263.48,263.95,259.67,260.81,441900.0
2008-05-29 09:40:00,260.86,261.92,258.16,260.12,361600.0,260.86,261.92,258.16,260.12,361600.0
2008-05-29 09:50:00,260.11,261.72,259.56,259.89,307600.0,260.11,261.72,259.56,259.89,307600.0
2008-05-29 10:00:00,259.69,261.35,257.52,258.0,227100.0,259.69,261.35,257.52,258.0,227100.0
2008-05-29 10:10:00,257.99,259.78,257.08,258.08,229200.0,257.99,259.78,257.08,258.08,229200.0
2008-05-29 10:20:00,258.13,258.31,256.04,258.1,254800.0,258.13,258.31,256.04,258.1,254800.0
2008-05-29 10:30:00,258.17,261.4,258.15,258.81,373500.0,258.17,261.4,258.15,258.81,373500.0
2008-05-29 10:40:00,259.05,261.07,258.13,258.75,207800.0,259.05,261.07,258.13,258.75,207800.0
2008-05-29 10:50:00,258.84,258.84,257.0,257.36,168400.0,258.84,258.84,257.0,257.36,168400.0
2008-05-29 11:00:00,257.37,259.68,256.5,259.67,134000.0,257.37,259.68,256.5,259.67,134000.0
2008-05-29 11:10:00,259.62,259.67,257.27,258.12,102700.0,259.62,259.67,257.27,258.12,102700.0
2008-05-29 11:20:00,258.12,259.89,258.0,258.3,86800.0,258.12,259.89,258.0,258.3,86800.0
2008-05-29 11:30:00,258.32,258.32,257.1,257.14,67800.0,258.32,258.32,257.1,257.14,67800.0
2008-05-29 11:40:00,257.12,257.55,256.05,256.67,121500.0,257.12,257.55,256.05,256.67,121500.0
2008-05-29 11:50:00,256.85,256.89,255.69,256.8,122000.0,256.85,256.89,255.69,256.8,122000.0
2008-05-29 12:00:00,256.79,258.19,256.06,256.66,116000.0,256.79,258.19,256.06,256.66,116000.0
2008-05-29 12:10:00,256.46,256.5,255.31,256.29,94000.0,256.46,256.5,255.31,256.29,94000.0
2008-05-29 12:20:00,256.18,256.82,255.65,255.94,59200.0,256.18,256.82,255.65,255.94,59200.0
2008-05-29 12:30:00,255.92,259.1,255.63,258.49,291800.0,255.92,259.1,255.63,258.49,291800.0
2008-05-29 12:40:00,258.63,259.0,257.76,258.67,91300.0,258.63,259.0,257.76,258.67,91300.0
2008-05-29 12:50:00,258.66,259.95,258.0,259.35,141700.0,258.66,259.95,258.0,259.35,141700.0
2008-05-29 13:00:00,259.28,259.53,258.38,258.76,84000.0,259.28,259.53,258.38,258.76,84000.0
2008-05-29 13:10:00,258.66,260.4,258.42,260.19,94100.0,258.66,260.4,258.42,260.19,94100.0
2008-05-29 13:20:00,260.18,260.28,257.56,259.19,102100.0,260.18,260.28,257.56,259.19,102100.0
2008-05-29 13:30:00,259.38,259.94,258.51,259.69,79700.0,259.38,259.94,258.51,259.69,79700.0
2008-05-29 13:40:00,259.7,261.72,259.59,260.56,168800.0,259.7,261.72,259.59,260.56,168800.0
2008-05-29 13:50:00,260.5,260.57,259.61,259.62,49700.0,260.5,260.57,259.61,259.62,49700.0
2008-05-29 14:00:00,259.65,259.82,258.7,259.22,79100.0,259.65,259.82,258.7,259.22,79100.0
2008-05-29 14:10:00,259.3,259.79,258.18,259.1,92000.0,259.3,259.79,258.18,259.1,92000.0
2008-05-29 14:20:00,259.19,259.25,258.42,258.42,75700.0,259.19,259.25,258.42,258.42,75700.0
2008-05-29 14:30:00,258.42,259.06,257.61,257.61,83600.0,258.42,259.06,257.61,257.61,83600.0
2008-05-29 14:40:00,257.67,257.83,256.5,257.65,97300.0,257.67,257.83,256.5,257.65,97300.0
2008-05-29 14:50:00,257.58,258.0,256.66,256.69,97000.0,257.58,258.0,256.66,256.69,97000.0
2008-05-29 15:00:00,256.7,256.99,255.36,255.78,126200.0,256.7,256.99,255.36,255.78,126200.0
2008-05-29 15:10:00,255.62,256.73,254.52,255.13,146000.0,255.62,256.73,254.52,255.13,146000.0
2008-05-29 15:20:00,255.15,255.48,253.61,254.21,181200.0,255.15,255.48,253.61,254.21,181200.0
2008-05-29 15:30:00,254.21,255.28,253.8,254.33,127300.0,254.21,255.28,253.8,254.33,127300.0
2008-05-29 15:40:00,254.49,254.55,252.08,252.95,218100.0,254.49,254.55,252.08,252.95,218100.0
2008-05-29 15:50:00,252.97,253.64,251.81,252.25,269900.0,252.97,253.64,251.81,252.25,269900.0
2008-05-30 09:30:00,272.97,274.95,269.7,271.41,830300.0,272.97,274.95,269.7,271.41,830300.0
2008-05-30 09:40:00,271.09,273.49,270.14,273.34,373700.0,271.09,273.49,270.14,273.34,373700.0
2008-05-30 09:50:00,273.33,276.82,273.33,276.42,565100.0,273.33,276.82,273.33,276.42,565100.0
2008-05-30 10:00:00,276.07,276.23,273.23,273.99,260900.0,276.07,276.23,273.23,273.99,260900.0
2008-05-30 10:10:00,274.12,275.95,273.5,274.24,180200.0,274.12,275.95,273.5,274.24,180200.0
2008-05-30 10:20:00,274.21,274.45,272.5,273.75,179900.0,274.21,274.45,272.5,273.75,179900.0
2008-05-30 10:30:00,273.7,274.94,273.11,274.0,122600.0,273.7,274.94,273.11,274.0,122600.0
2008-05-30 10:40:00,274.1,274.89,273.0,273.15,105000.0,274.1,274.89,273.0,273.15,105000.0
2008-05-30 10:50:00,273.15,273.4,271.34,271.71,178500.0,273.15,273.4,271.34,271.71,178500.0
2008-05-30 11:00:00,271.7,272.21,270.03,270.1,158400.0,271.7,272.21,270.03,270.1,158400.0
2008-05-30 11:10:00,270.05,272.29,269.7,272.02,139000.0,270.05,272.29,269.7,272.02,139000.0
2008-05-30 11:20:00,272.2,272.9,271.59,271.7,85500.0,272.2,272.9,271.59,271.7,85500.0
2008-05-30 11:30:00,271.76,273.5,271.72,272.9,65300.0,271.76,273.5,271.72,272.9,65300.0
2008-05-30 11:40:00,272.61,272.99,271.73,272.24,50500.0,272.61,272.99,271.73,272.24,50500.0
2008-05-30 11:50:00,272.56,273.4,272.25,272.79,53100.0,272.56,273.4,272.25,272.79,53100.0
2008-05-30 12:00:00,273.0,273.68,272.65,272.86,56800.0,273.0,273.68,272.65,272.86,56800.0
2008-05-30 12:10:00,272.78,273.4,271.72,272.27,52300.0,272.78,273.4,271.72,272.27,52300.0
2008-05-30 12:20:00,272.29,272.87,272.06,272.23,29000.0,272.29,272.87,272.06,272.23,29000.0
2008-05-30 12:30:00,272.4,272.92,271.96,272.26,50200.0,272.4,272.92,271.96,272.26,50200.0
2008-05-30 12:40:00,272.29,273.49,272.22,273.29,59600.0,272.29,273.49,272.22,273.29,59600.0
2008-05-30 12:50:00,273.2,273.49,272.82,273.12,25800.0,273.2,273.49,272.82,273.12,25800.0
2008-05-30 13:00:00,273.19,273.25,272.76,272.87,17500.0,273.19,273.25,272.76,272.87,17500.0
2008-05-30 13:10:00,272.87,272.99,271.97,272.41,45500.0,272.87,272.99,271.97,272.41,45500.0
2008-05-30 13:20:00,272.53,274.74,272.42,274.51,95700.0,272.53,274.74,272.42,274.51,95700.0
2008-05-30 13:30:00,274.67,274.67,274.05,274.35,41000.0,274.67,274.67,274.05,274.35,41000.0
2008-05-30 13:40:00,274.18,275.4,274.18,274.71,92400.0,274.18,275.4,274.18,274.71,92400.0
2008-05-30 13:50:00,274.55,275.6,274.54,275.3,53800.0,274.55,275.6,274.54,275.3,53800.0
2008-05-30 14:00:00,275.3,275.35,273.91,274.25,36200.0,275.3,275.35,273.91,274.25,36200.0
2008-05-30 14:10:00,274.31,276.0,273.93,275.09,62600.0,274.31,276.0,273.93,275.09,62600.0
2008-05-30 14:20:00,274.91,275.2,274.46,274.7,25200.0,274.91,275.2,274.46,274.7,25200.0
2008-05-30 14:30:00,274.49,275.18,272.69,272.72,48400.0,274.49,275.18,272.69,272.72,48400.0
2008-05-30 14:40:00,272.84,273.51,271.75,272.26,95700.0,272.84,273.51,271.75,272.26,95700.0
2008-05-30 14:50:00,272.13,273.0,271.65,272.88,42300.0,272.13,273.0,271.65,272.88,42300.0
2008-05-30 15:00:00,272.7,272.87,271.16,271.4,76100.0,272.7,272.87,271.16,271.4,76100.0
2008-05-30 15:10:00,271.24,271.78,268.4,268.77,196500.0,271.24,271.78,268.4,268.77,196500.0
2008-05-30 15:20:00,268.64,269.7,267.77,268.41,170200.0,268.64,269.7,267.77,268.41,170200.0
2008-05-30 15:30:00,268.49,269.22,265.82,266.58,166200.0,268.49,269.22,265.82,266.58,166200.0
2008-05-30 15:40:00,266.57,267.74,265.8,267.53,153100.0,266.57,267.74,265.8,267.53,153100.0
2008-05-30 15:50:00,267.5,268.97,267.0,267.54,279100.0,267.5,268.97,267.0,267.54,279100.0
2008-06-02 09:30:00,259.87,261.95,257.75,258.48,435400.0,259.87,261.95,257.75,258.48,435400.0
2008-06-02 09:40:00,258.5,258.99,255.5,256.85,369700.0,258.5,258.99,255.5,256.85,369700.0
2008-06-02 09:50:00,256.83,258.07,255.9,257.87,200700.0,256.83,258.07,255.9,257.87,200700.0
2008-06-02 10:00:00,257.89,258.32,254.51,254.99,345500.0,257.89,258.32,254.51,254.99,345500.0
2008-06-02 10:10:00,254.99,256.47,254.07,256.34,194300.0,254.99,256.47,254.07,256.34,194300.0
2008-06-02 10:20:00,256.4,257.6,256.25,256.8,144500.0,256.4,257.6,256.25,256.8,144500.0
2008-06-02 10:30:00,256.98,258.75,256.68,258.13,152600.0,256.98,258.75,256.68,258.13,152600.0
2008-06-02 10:40:00,257.94,258.65,257.38,257.79,71100.0,257.94,258.65,257.38,257.79,71100.0
2008-06-02 10:50:00,257.66,259.4,257.66,259.25,102800.0,257.66,259.4,257.66,259.25,102800.0
2008-06-02 11:00:00,259.1,260.19,259.06,260.19,106800.0,259.1,260.19,259.06,260.19,106800.0
2008-06-02 11:10:00,260.12,261.4,259.99,260.99,136700.0,260.12,261.4,259.99,260.99,136700.0
2008-06-02 11:20:00,260.88,260.97,258.62,259.0,120700.0,260.88,260.97,258.62,259.0,120700.0
2008-06-02 11:30:00,258.87,260.16,258.63,259.53,56100.0,258.87,260.16,258.63,259.53,56100.0
2008-06-02 11:40:00,259.53,259.66,258.67,259.58,36400.0,259.53,259.66,258.67,259.58,36400.0
2008-06-02 11:50:00,259.66,260.12,257.5,259.21,74600.0,259.66,260.12,257.5,259.21,74600.0
2008-06-02 12:00:00,259.12,259.31,257.55,258.09,65400.0,259.12,259.31,257.55,258.09,65400.0
2008-06-02 12:10:00,258.27,258.49,258.0,258.42,40700.0,258.27,258.49,258.0,258.42,40700.0
2008-06-02 12:20:00,258.43,259.21,258.31,258.95,31000.0,258.43,259.21,258.31,258.95,31000.0
2008-06-02 12:30:00,258.85,259.58,257.48,257.62,56500.0,258.85,259.58,257.48,257.62,56500.0
2008-06-02 12:40:00,257.5,258.41,256.88,257.3,70300.0,257.5,258.41,256.88,257.3,70300.0
2008-06-02 12:50:00,257.3,257.49,256.2,256.31,55700.0,257.3,257.49,256.2,256.31,55700.0
2008-06-02 13:00:00,256.49,257.1,255.1,255.3,79200.0,256.49,257.1,255.1,255.3,79200.0
2008-06-02 13:10:00,255.26,256.21,254.65,255.44,120000.0,255.26,256.21,254.65,255.44,120000.0
2008-06-02 13:20:00,255.27,256.96,255.2,256.36,58000.0,255.27,256.96,255.2,256.36,58000.0
2008-06-02 13:30:00,256.39,256.39,255.59,255.73,32000.0,256.39,256.39,255.59,255.73,32000.0
2008-06-02 13:40:00,255.54,256.58,255.53,255.53,61800.0,255.54,256.58,255.53,255.53,61800.0
2008-06-02 13:50:00,255.56,255.72,254.5,254.5,47700.0,255.56,255.72,254.5,254.5,47700.0
2008-06-02 14:00:00,254.58,255.66,253.32,253.45,129800.0,254.58,255.66,253.32,253.45,129800.0
2008-06-02 14:10:00,253.64,254.86,253.4,254.68,84200.0,253.64,254.86,253.4,254.68,84200.0
2008-06-02 14:20:00,254.54,254.76,252.92,253.0,103400.0,254.54,254.76,252.92,253.0,103400.0
2008-06-02 14:30:00,253.0,253.18,251.16,252.11,272000.0,253.0,253.18,251.16,252.11,272000.0
2008-06-02 14:40:00,251.98,252.36,251.25,252.13,182600.0,251.98,252.36,251.25,252.13,182600.0
2008-06-02 14:50:00,252.15,253.0,251.96,252.18,128500.0,252.15,253.0,251.96,252.18,128500.0
2008-06-02 15:00:00,252.29,252.47,251.37,252.11,99500.0,252.29,252.47,251.37,252.11,99500.0
2008-06-02 15:10:00,252.17,252.29,251.0,251.56,128600.0,252.17,252.29,251.0,251.56,128600.0
2008-06-02 15:20:00,251.41,253.78,251.36,253.0,192600.0,251.41,253.78,251.36,253.0,192600.0
2008-06-02 15:30:00,253.0,253.5,252.5,252.63,92300.0,253.0,253.5,252.5,252.63,92300.0
2008-06-02 15:40:00,252.63,254.64,252.51,254.16,162300.0,252.63,254.64,252.51,254.16,162300.0
2008-06-02 15:50:00,253.96,256.41,253.96,256.0,278200.0,253.96,256.41,253.96,256.0,278200.0
2008-06-03 09:30:00,255.7,257.59,252.1,252.65,292100.0,255.7,257.59,252.1,252.65,292100.0
2008-06-03 09:40:00,252.6,256.31,252.15,255.56,293200.0,252.6,256.31,252.15,255.56,293200.0
2008-06-03 09:50:00,255.61,259.5,254.32,258.5,372700.0,255.61,259.5,254.32,258.5,372700.0
2008-06-03 10:00:00,258.53,259.74,257.9,258.07,164300.0,258.53,259.74,257.9,258.07,164300.0
2008-06-03 10:10:00,258.17,260.64,258.17,260.36,174100.0,258.17,260.64,258.17,260.36,174100.0
2008-06-03 10:20:00,260.31,261.2,259.41,259.8,160900.0,260.31,261.2,259.41,259.8,160900.0
2008-06-03 10:30:00,259.83,260.84,259.66,260.65,79000.0,259.83,260.84,259.66,260.65,79000.0
2008-06-03 10:40:00,260.65,261.02,259.39,260.44,125100.0,260.65,261.02,259.39,260.44,125100.0
2008-06-03 10:50:00,260.48,262.54,260.44,261.52,147800.0,260.48,262.54,260.44,261.52,147800.0
2008-06-03 11:00:00,261.78,261.78,260.29,260.68,69100.0,261.78,261.78,260.29,260.68,69100.0
2008-06-03 11:10:00,260.65,260.95,259.26,259.82,122600.0,260.65,260.95,259.26,259.82,122600.0
2008-06-03 11:20:00,259.68,260.0,258.89,259.05,84400.0,259.68,260.0,258.89,259.05,84400.0
2008-06-03 11:30:00,259.2,259.25,258.01,258.41,69400.0,259.2,259.25,258.01,258.41,69400.0
2008-06-03 11:40:00,258.37,259.12,258.09,258.61,66300.0,258.37,259.12,258.09,258.61,66300.0
2008-06-03 11:50:00,258.53,259.96,258.42,259.93,64500.0,258.53,259.96,258.42,259.93,64500.0
2008-06-03 12:00:00,259.94,260.18,259.31,259.53,48400.0,259.94,260.18,259.31,259.53,48400.0
2008-06-03 12:10:00,259.56,259.6,257.41,257.68,56900.0,259.56,259.6,257.41,257.68,56900.0
2008-06-03 12:20:00,257.71,257.76,256.6,257.09,64300.0,257.71,257.76,256.6,257.09,64300.0
2008-06-03 12:30:00,257.09,257.82,257.0,257.71,24000.0,257.09,257.82,257.0,257.71,24000.0
2008-06-03 12:40:00,257.87,258.76,257.05,258.75,51300.0,257.87,258.76,257.05,258.75,51300.0
2008-06-03 12:50:00,258.65,258.7,257.35,257.9,13700.0,258.65,258.7,257.35,257.9,13700.0
2008-06-03 13:00:00,258.02,258.67,257.2,257.24,30800.0,258.02,258.67,257.2,257.24,30800.0
2008-06-03 13:10:00,257.23,257.5,256.19,256.38,47100.0,257.23,257.5,256.19,256.38,47100.0
2008-06-03 13:20:00,256.38,256.84,254.91,255.0,108800.0,256.38,256.84,254.91,255.0,108800.0
2008-06-03 13:30:00,255.0,255.91,254.42,254.81,89800.0,255.0,255.91,254.42,254.81,89800.0
2008-06-03 13:40:00,254.81,255.25,253.51,254.23,55400.0,254.81,255.25,253.51,254.23,55400.0
2008-06-03 13:50:00,254.16,254.7,252.11,253.24,105400.0,254.16,254.7,252.11,253.24,105400.0
2008-06-03 14:00:00,253.24,253.54,252.53,253.1,68000.0,253.24,253.54,252.53,253.1,68000.0
2008-06-03 14:10:00,253.16,253.33,252.22,252.37,80500.0,253.16,253.33,252.22,252.37,80500.0
2008-06-03 14:20:00,252.41,252.66,251.53,252.0,124900.0,252.41,252.66,251.53,252.0,124900.0
2008-06-03 14:30:00,252.12,253.5,251.61,253.14,95200.0,252.12,253.5,251.61,253.14,95200.0
2008-06-03 14:40:00,253.18,254.16,252.65,253.92,69500.0,253.18,254.16,252.65,253.92,69500.0
2008-06-03 14:50:00,253.8,254.87,253.78,254.87,85500.0,253.8,254.87,253.78,254.87,85500.0
2008-06-03 15:00:00,254.86,256.48,253.86,256.0,133600.0,254.86,256.48,253.86,256.0,133600.0
2008-06-03 15:10:00,256.11,256.4,254.75,254.83,69100.0,256.11,256.4,254.75,254.83,69100.0
2008-06-03 15:20:00,254.81,258.17,254.28,257.32,149300.0,254.81,258.17,254.28,257.32,149300.0
2008-06-03 15:30:00,257.46,259.48,257.0,258.49,119800.0,257.46,259.48,257.0,258.49,119800.0
2008-06-03 15:40:00,258.55,258.68,257.23,257.54,60500.0,258.55,258.68,257.23,257.54,60500.0
2008-06-03 15:50:00,257.66,257.85,256.87,257.38,145200.0,257.66,257.85,256.87,257.38,145200.0
2008-06-04 09:30:00,253.75,255.49,250.67,253.26,343700.0,253.75,255.49,250.67,253.26,343700.0
2008-06-04 09:40:00,253.35,254.47,249.56,250.61,325700.0,253.35,254.47,249.56,250.61,325700.0
2008-06-04 09:50:00,250.59,251.95,249.5,251.39,245700.0,250.59,251.95,249.5,251.39,245700.0
2008-06-04 10:00:00,251.39,252.46,247.82,248.0,280500.0,251.39,252.46,247.82,248.0,280500.0
2008-06-04 10:10:00,247.97,248.9,247.3,248.7,239800.0,247.97,248.9,247.3,248.7,239800.0
2008-06-04 10:20:00,248.68,250.46,247.11,249.72,161100.0,248.68,250.46,247.11,249.72,161100.0
2008-06-04 10:30:00,249.71,250.2,247.25,247.85,147500.0,249.71,250.2,247.25,247.85,147500.0
2008-06-04 10:40:00,247.85,248.87,246.72,247.91,125800.0,247.85,248.87,246.72,247.91,125800.0
2008-06-04 10:50:00,247.95,251.0,247.54,249.98,152700.0,247.95,251.0,247.54,249.98,152700.0
2008-06-04 11:00:00,249.92,250.89,249.18,250.5,113900.0,249.92,250.89,249.18,250.5,113900.0
2008-06-04 11:10:00,250.46,250.78,249.13,249.73,46700.0,250.46,250.78,249.13,249.73,46700.0
2008-06-04 11:20:00,249.51,252.48,249.5,252.05,133300.0,249.51,252.48,249.5,252.05,133300.0
2008-06-04 11:30:00,252.0,252.99,250.71,251.26,119100.0,252.0,252.99,250.71,251.26,119100.0
2008-06-04 11:40:00,251.15,251.4,249.88,250.54,64800.0,251.15,251.4,249.88,250.54,64800.0
2008-06-04 11:50:00,250.56,251.44,250.35,250.52,54000.0,250.56,251.44,250.35,250.52,54000.0
2008-06-04 12:00:00,250.66,251.25,250.57,251.1,27300.0,250.66,251.25,250.57,251.1,27300.0
2008-06-04 12:10:00,251.15,253.35,251.15,253.33,105100.0,251.15,253.35,251.15,253.33,105100.0
2008-06-04 12:20:00,253.1,253.34,251.75,251.9,52700.0,253.1,253.34,251.75,251.9,52700.0
2008-06-04 12:30:00,251.9,252.84,251.65,251.72,61800.0,251.9,252.84,251.65,251.72,61800.0
2008-06-04 12:40:00,251.99,252.17,250.87,250.88,46600.0,251.99,252.17,250.87,250.88,46600.0
2008-06-04 12:50:00,250.91,252.4,250.7,251.0,55600.0,250.91,252.4,250.7,251.0,55600.0
2008-06-04 13:00:00,251.0,251.28,250.2,250.49,42200.0,251.0,251.28,250.2,250.49,42200.0
2008-06-04 13:10:00,250.49,250.81,249.5,249.53,55800.0,250.49,250.81,249.5,249.53,55800.0
2008-06-04 13:20:00,249.72,250.14,249.0,250.1,72100.0,249.72,250.14,249.0,250.1,72100.0
2008-06-04 13:30:00,250.1,250.5,248.8,248.8,54000.0,250.1,250.5,248.8,248.8,54000.0
2008-06-04 13:40:00,248.99,249.53,248.5,248.76,60700.0,248.99,249.53,248.5,248.76,60700.0
2008-06-04 13:50:00,248.83,249.22,248.53,248.7,35400.0,248.83,249.22,248.53,248.7,35400.0
2008-06-04 14:00:00,248.7,248.91,247.7,247.76,116000.0,248.7,248.91,247.7,247.76,116000.0
2008-06-04 14:10:00,247.76,248.03,245.5,245.8,290700.0,247.76,248.03,245.5,245.8,290700.0
2008-06-04 14:20:00,245.97,246.86,245.02,245.16,175300.0,245.97,246.86,245.02,245.16,175300.0
2008-06-04 14:30:00,245.17,245.24,243.38,244.92,203500.0,245.17,245.24,243.38,244.92,203500.0
2008-06-04 14:40:00,244.82,245.8,244.25,244.93,106100.0,244.82,245.8,244.25,244.93,106100.0
2008-06-04 14:50:00,244.84,245.1,243.64,244.87,131200.0,244.84,245.1,243.64,244.87,131200.0
2008-06-04 15:00:00,244.68,245.03,243.26,243.69,126700.0,244.68,245.03,243.26,243.69,126700.0
2008-06-04 15:10:00,243.69,245.1,243.11,244.57,130700.0,243.69,245.1,243.11,244.57,130700.0
2008-06-04 15:20:00,244.51,244.89,243.22,243.89,128900.0,244.51,244.89,243.22,243.89,128900.0
2008-06-04 15:30:00,243.81,244.03,242.55,242.56,147300.0,243.81,244.03,242.55,242.56,147300.0
2008-06-04 15:40:00,242.77,244.39,241.5,242.85,201700.0,242.77,244.39,241.5,242.85,201700.0
2008-06-04 15:50:00,242.96,243.33,242.15,242.8,221500.0,242.96,243.33,242.15,242.8,221500.0
2008-06-05 09:30:00,246.58,248.75,245.21,247.89,330100.0,246.58,248.75,245.21,247.89,330100.0
2008-06-05 09:40:00,247.79,248.0,246.36,247.08,214600.0,247.79,248.0,246.36,247.08,214600.0
2008-06-05 09:50:00,247.09,247.98,244.16,245.62,217200.0,247.09,247.98,244.16,245.62,217200.0
2008-06-05 10:00:00,245.46,247.43,244.56,246.97,172200.0,245.46,247.43,244.56,246.97,172200.0
2008-06-05 10:10:00,246.86,246.94,244.8,245.11,99100.0,246.86,246.94,244.8,245.11,99100.0
2008-06-05 10:20:00,245.2,245.2,241.64,242.91,259100.0,245.2,245.2,241.64,242.91,259100.0
2008-06-05 10:30:00,242.95,243.77,241.74,243.75,100200.0,242.95,243.77,241.74,243.75,100200.0
2008-06-05 10:40:00,243.74,244.19,242.71,242.9,68200.0,243.74,244.19,242.71,242.9,68200.0
2008-06-05 10:50:00,243.03,244.14,242.14,243.99,103300.0,243.03,244.14,242.14,243.99,103300.0
2008-06-05 11:00:00,243.89,245.75,243.89,245.06,119800.0,243.89,245.75,243.89,245.06,119800.0
2008-06-05 11:10:00,245.19,246.69,244.97,246.29,98800.0,245.19,246.69,244.97,246.29,98800.0
2008-06-05 11:20:00,246.32,246.32,244.53,245.1,102600.0,246.32,246.32,244.53,245.1,102600.0
2008-06-05 11:30:00,245.02,247.9,244.81,246.9,130300.0,245.02,247.9,244.81,246.9,130300.0
2008-06-05 11:40:00,246.97,247.7,246.55,246.75,58000.0,246.97,247.7,246.55,246.75,58000.0
2008-06-05 11:50:00,246.75,247.35,246.16,246.68,50700.0,246.75,247.35,246.16,246.68,50700.0
2008-06-05 12:00:00,246.77,247.24,246.25,246.93,68000.0,246.77,247.24,246.25,246.93,68000.0
2008-06-05 12:10:00,246.9,249.85,246.89,249.03,192600.0,246.9,249.85,246.89,249.03,192600.0
2008-06-05 12:20:00,248.74,250.93,248.74,250.84,166700.0,248.74,250.93,248.74,250.84,166700.0
2008-06-05 12:30:00,250.88,251.13,250.04,251.1,100900.0,250.88,251.13,250.04,251.1,100900.0
2008-06-05 12:40:00,251.1,251.71,250.61,251.54,125700.0,251.1,251.71,250.61,251.54,125700.0
2008-06-05 12:50:00,251.52,252.49,251.22,252.3,129900.0,251.52,252.49,251.22,252.3,129900.0
2008-06-05 13:00:00,252.38,252.85,251.84,252.25,92800.0,252.38,252.85,251.84,252.25,92800.0
2008-06-05 13:10:00,252.25,252.85,251.53,252.39,83500.0,252.25,252.85,251.53,252.39,83500.0
2008-06-05 13:20:00,252.39,252.5,250.63,250.98,97000.0,252.39,252.5,250.63,250.98,97000.0
2008-06-05 13:30:00,250.99,252.29,250.8,252.01,56000.0,250.99,252.29,250.8,252.01,56000.0
2008-06-05 13:40:00,252.16,252.47,250.94,251.88,67600.0,252.16,252.47,250.94,251.88,67600.0
2008-06-05 13:50:00,251.86,252.08,251.42,251.78,38300.0,251.86,252.08,251.42,251.78,38300.0
2008-06-05 14:00:00,251.62,251.62,249.22,249.97,118500.0,251.62,251.62,249.22,249.97,118500.0
2008-06-05 14:10:00,249.78,251.25,249.76,250.38,70300.0,249.78,251.25,249.76,250.38,70300.0
2008-06-05 14:20:00,250.25,251.29,249.11,250.08,102100.0,250.25,251.29,249.11,250.08,102100.0
2008-06-05 14:30:00,250.08,251.18,249.31,250.52,57800.0,250.08,251.18,249.31,250.52,57800.0
2008-06-05 14:40:00,250.56,251.28,250.0,250.63,40300.0,250.56,251.28,250.0,250.63,40300.0
2008-06-05 14:50:00,250.67,253.0,250.48,252.8,99900.0,250.67,253.0,250.48,252.8,99900.0
2008-06-05 15:00:00,252.8,254.01,252.02,254.0,94700.0,252.8,254.01,252.02,254.0,94700.0
2008-06-05 15:10:00,254.0,254.47,252.56,252.77,117300.0,254.0,254.47,252.56,252.77,117300.0
2008-06-05 15:20:00,252.77,254.91,252.19,254.31,111400.0,252.77,254.91,252.19,254.31,111400.0
2008-06-05 15:30:00,254.33,255.75,253.83,255.3,125000.0,254.33,255.75,253.83,255.3,125000.0
2008-06-05 15:40:00,255.3,256.7,254.92,256.56,141900.0,255.3,256.7,254.92,256.56,141900.0
2008-06-05 15:50:00,256.4,257.53,255.98,256.32,182800.0,256.4,257.53,255.98,256.32,182800.0
2008-06-06 09:30:00,254.88,259.8,254.6,259.3,318100.0,254.88,259.8,254.6,259.3,318100.0
2008-06-06 09:40:00,259.0,262.77,258.71,261.3,296200.0,259.0,262.77,258.71,261.3,296200.0
2008-06-06 09:50:00,261.43,261.8,259.17,261.17,175500.0,261.43,261.8,259.17,261.17,175500.0
2008-06-06 10:00:00,261.13,261.25,256.58,257.89,233700.0,261.13,261.25,256.58,257.89,233700.0
2008-06-06 10:10:00,257.89,261.5,257.8,260.1,185900.0,257.89,261.5,257.8,260.1,185900.0
2008-06-06 10:20:00,260.26,260.9,256.74,256.74,103700.0,260.26,260.9,256.74,256.74,103700.0
2008-06-06 10:30:00,256.75,258.85,255.68,256.41,105800.0,256.75,258.85,255.68,256.41,105800.0
2008-06-06 10:40:00,256.2,257.4,256.15,257.25,68100.0,256.2,257.4,256.15,257.25,68100.0
2008-06-06 10:50:00,256.9,257.62,256.25,257.56,51400.0,256.9,257.62,256.25,257.56,51400.0
2008-06-06 11:00:00,257.59,258.9,257.0,257.07,77800.0,257.59,258.9,257.0,257.07,77800.0
2008-06-06 11:10:00,257.24,257.78,256.5,257.17,50300.0,257.24,257.78,256.5,257.17,50300.0
2008-06-06 11:20:00,257.33,257.69,255.0,255.0,80800.0,257.33,257.69,255.0,255.0,80800.0
2008-06-06 11:30:00,254.93,256.8,254.67,256.03,88800.0,254.93,256.8,254.67,256.03,88800.0
2008-06-06 11:40:00,255.91,257.65,255.9,257.52,64000.0,255.91,257.65,255.9,257.52,64000.0
2008-06-06 11:50:00,257.52,258.24,256.65,256.65,59700.0,257.52,258.24,256.65,256.65,59700.0
2008-06-06 12:00:00,256.65,257.42,255.82,256.63,41200.0,256.65,257.42,255.82,256.63,41200.0
2008-06-06 12:10:00,256.63,257.5,256.34,256.79,51800.0,256.63,257.5,256.34,256.79,51800.0
2008-06-06 12:20:00,256.79,257.86,256.48,257.43,38400.0,256.79,257.86,256.48,257.43,38400.0
2008-06-06 12:30:00,257.26,258.17,257.1,257.9,30000.0,257.26,258.17,257.1,257.9,30000.0
2008-06-06 12:40:00,257.8,259.15,257.8,258.98,74100.0,257.8,259.15,257.8,258.98,74100.0
2008-06-06 12:50:00,258.98,259.27,258.04,258.88,89200.0,258.98,259.27,258.04,258.88,89200.0
2008-06-06 13:00:00,258.84,259.09,257.57,257.81,67500.0,258.84,259.09,257.57,257.81,67500.0
2008-06-06 13:10:00,257.6,258.88,257.58,258.08,43600.0,257.6,258.88,257.58,258.08,43600.0
2008-06-06 13:20:00,258.07,259.65,258.0,259.26,57100.0,258.07,259.65,258.0,259.26,57100.0
2008-06-06 13:30:00,259.0,259.21,257.21,257.26,46900.0,259.0,259.21,257.21,257.26,46900.0
2008-06-06 13:40:00,257.26,259.0,257.11,258.53,39700.0,257.26,259.0,257.11,258.53,39700.0
2008-06-06 13:50:00,258.53,258.53,257.5,258.04,53200.0,258.53,258.53,257.5,258.04,53200.0
2008-06-06 14:00:00,258.04,258.32,256.22,256.6,53500.0,258.04,258.32,256.22,256.6,53500.0
2008-06-06 14:10:00,256.6,257.27,256.13,256.13,62500.0,256.6,257.27,256.13,256.13,62500.0
2008-06-06 14:20:00,256.13,256.87,256.01,256.62,46700.0,256.13,256.87,256.01,256.62,46700.0
2008-06-06 14:30:00,256.4,256.95,255.39,255.5,52600.0,256.4,256.95,255.39,255.5,52600.0
2008-06-06 14:40:00,255.5,256.47,255.39,255.9,42400.0,255.5,256.47,255.39,255.9,42400.0
2008-06-06 14:50:00,255.77,255.9,252.52,252.52,109300.0,255.77,255.9,252.52,252.52,109300.0
2008-06-06 15:00:00,252.7,254.75,252.69,254.69,84800.0,252.7,254.75,252.69,254.69,84800.0
2008-06-06 15:10:00,254.69,255.96,254.33,254.86,60100.0,254.69,255.96,254.33,254.86,60100.0
2008-06-06 15:20:00,254.84,255.09,253.2,253.53,81100.0,254.84,255.09,253.2,253.53,81100.0
2008-06-06 15:30:00,253.53,254.57,253.15,253.36,42100.0,253.53,254.57,253.15,253.36,42100.0
2008-06-06 15:40:00,253.36,253.52,251.0,251.34,108200.0,253.36,253.52,251.0,251.34,108200.0
2008-06-06 15:50:00,251.34,251.78,251.0,251.5,116300.0,251.34,251.78,251.0,251.5,116300.0
2008-06-09 09:30:00,252.98,253.8,249.54,249.54,121100.0,252.98,253.8,249.54,249.54,121100.0
2008-06-09 09:40:00,249.63,250.0,243.24,243.24,186200.0,249.63,250.0,243.24,243.24,186200.0
2008-06-09 09:50:00,243.2,245.41,242.5,245.19,180500.0,243.2,245.41,242.5,245.19,180500.0
2008-06-09 10:00:00,245.03,246.84,244.56,244.87,132900.0,245.03,246.84,244.56,244.87,132900.0
2008-06-09 10:10:00,244.78,245.66,243.0,245.66,115200.0,244.78,245.66,243.0,245.66,115200.0
2008-06-09 10:20:00,245.63,246.47,243.7,245.25,96500.0,245.63,246.47,243.7,245.25,96500.0
2008-06-09 10:30:00,245.19,246.47,244.77,245.3,69900.0,245.19,246.47,244.77,245.3,69900.0
2008-06-09 10:40:00,245.46,245.46,243.92,245.0,53000.0,245.46,245.46,243.92,245.0,53000.0
2008-06-09 10:50:00,245.21,245.22,243.43,243.43,33000.0,245.21,245.22,243.43,243.43,33000.0
2008-06-09 11:00:00,243.46,243.6,242.0,243.02,82500.0,243.46,243.6,242.0,243.02,82500.0
2008-06-09 11:10:00,243.27,244.36,242.93,242.93,35000.0,243.27,244.36,242.93,242.93,35000.0
2008-06-09 11:20:00,242.82,243.49,242.51,242.95,41100.0,242.82,243.49,242.51,242.95,41100.0
2008-06-09 11:30:00,242.81,244.73,242.81,244.42,38800.0,242.81,244.73,242.81,244.42,38800.0
2008-06-09 11:40:00,244.73,244.82,244.01,244.39,34400.0,244.73,244.82,244.01,244.39,34400.0
2008-06-09 11:50:00,244.21,245.0,244.06,245.0,24300.0,244.21,245.0,244.06,245.0,24300.0
2008-06-09 12:00:00,245.0,245.18,243.89,244.17,32700.0,245.0,245.18,243.89,244.17,32700.0
2008-06-09 12:10:00,244.17,244.57,243.0,243.9,33100.0,244.17,244.57,243.0,243.9,33100.0
2008-06-09 12:20:00,243.82,244.0,243.25,243.64,13900.0,243.82,244.0,243.25,243.64,13900.0
2008-06-09 12:30:00,243.55,244.61,243.55,243.95,30600.0,243.55,244.61,243.55,243.95,30600.0
2008-06-09 12:40:00,243.97,244.3,243.74,244.3,8300.0,243.97,244.3,243.74,244.3,8300.0
2008-06-09 12:50:00,244.21,245.79,244.01,245.24,39600.0,244.21,245.79,244.01,245.24,39600.0
2008-06-09 13:00:00,245.21,245.7,243.42,243.8,40600.0,245.21,245.7,243.42,243.8,40600.0
2008-06-09 13:10:00,243.8,243.98,240.82,241.1,118000.0,243.8,243.98,240.82,241.1,118000.0
2008-06-09 13:20:00,241.23,241.89,240.11,241.6,76500.0,241.23,241.89,240.11,241.6,76500.0
2008-06-09 13:30:00,241.77,242.39,240.22,240.58,54100.0,241.77,242.39,240.22,240.58,54100.0
2008-06-09 13:40:00,240.49,240.91,238.11,238.35,131600.0,240.49,240.91,238.11,238.35,131600.0
2008-06-09 13:50:00,238.35,239.99,237.75,238.98,116100.0,238.35,239.99,237.75,238.98,116100.0
2008-06-09 14:00:00,238.94,240.02,238.5,238.72,46200.0,238.94,240.02,238.5,238.72,46200.0
2008-06-09 14:10:00,238.53,239.18,237.63,238.53,67600.0,238.53,239.18,237.63,238.53,67600.0
2008-06-09 14:20:00,238.54,239.64,238.16,238.22,70600.0,238.54,239.64,238.16,238.22,70600.0
2008-06-09 14:30:00,238.21,240.37,238.0,240.34,116700.0,238.21,240.37,238.0,240.34,116700.0
2008-06-09 14:40:00,240.34,241.0,239.19,240.55,44800.0,240.34,241.0,239.19,240.55,44800.0
2008-06-09 14:50:00,240.78,241.46,239.76,240.54,56800.0,240.78,241.46,239.76,240.54,56800.0
2008-06-09 15:00:00,240.5,240.52,239.0,239.14,27400.0,240.5,240.52,239.0,239.14,27400.0
2008-06-09 15:10:00,239.16,240.81,239.13,240.07,36500.0,239.16,240.81,239.13,240.07,36500.0
2008-06-09 15:20:00,240.06,242.48,240.02,242.48,93700.0,240.06,242.48,240.02,242.48,93700.0
2008-06-09 15:30:00,242.32,244.45,242.32,244.09,122500.0,242.32,244.45,242.32,244.09,122500.0
2008-06-09 15:40:00,243.93,245.6,243.8,244.64,87800.0,243.93,245.6,243.8,244.64,87800.0
2008-06-09 15:50:00,244.53,245.23,243.31,244.72,103800.0,244.53,245.23,243.31,244.72,103800.0
2008-06-10 09:30:00,237.02,239.75,235.01,238.5,317000.0,237.02,239.75,235.01,238.5,317000.0
2008-06-10 09:40:00,238.6,239.5,234.42,238.25,271300.0,238.6,239.5,234.42,238.25,271300.0
2008-06-10 09:50:00,238.36,241.0,237.33,238.93,158100.0,238.36,241.0,237.33,238.93,158100.0
2008-06-10 10:00:00,238.79,239.61,236.62,239.61,112000.0,238.79,239.61,236.62,239.61,112000.0
2008-06-10 10:10:00,239.34,241.45,238.7,240.39,138400.0,239.34,241.45,238.7,240.39,138400.0
2008-06-10 10:20:00,240.04,241.16,239.29,241.16,80500.0,240.04,241.16,239.29,241.16,80500.0
2008-06-10 10:30:00,241.17,241.17,237.71,238.0,89600.0,241.17,241.17,237.71,238.0,89600.0
2008-06-10 10:40:00,237.95,239.31,237.38,238.92,59200.0,237.95,239.31,237.38,238.92,59200.0
2008-06-10 10:50:00,238.74,239.0,237.5,238.58,47800.0,238.74,239.0,237.5,238.58,47800.0
2008-06-10 11:00:00,238.7,239.2,237.51,238.1,60700.0,238.7,239.2,237.51,238.1,60700.0
2008-06-10 11:10:00,238.13,238.5,237.33,237.36,43000.0,238.13,238.5,237.33,237.36,43000.0
2008-06-10 11:20:00,237.33,237.65,235.63,236.14,67400.0,237.33,237.65,235.63,236.14,67400.0
2008-06-10 11:30:00,236.29,236.7,235.15,236.22,80900.0,236.29,236.7,235.15,236.22,80900.0
2008-06-10 11:40:00,236.07,238.6,235.75,237.38,121200.0,236.07,238.6,235.75,237.38,121200.0
2008-06-10 11:50:00,237.3,237.3,233.97,235.01,183500.0,237.3,237.3,233.97,235.01,183500.0
2008-06-10 12:00:00,235.15,236.96,234.97,236.41,74600.0,235.15,236.96,234.97,236.41,74600.0
2008-06-10 12:10:00,236.32,238.0,236.13,236.63,70600.0,236.32,238.0,236.13,236.63,70600.0
2008-06-10 12:20:00,236.4,237.2,235.82,235.89,43200.0,236.4,237.2,235.82,235.89,43200.0
2008-06-10 12:30:00,236.11,237.4,236.02,237.31,50700.0,236.11,237.4,236.02,237.31,50700.0
2008-06-10 12:40:00,237.29,238.52,236.6,238.24,81700.0,237.29,238.52,236.6,238.24,81700.0
2008-06-10 12:50:00,238.45,240.98,238.25,240.35,237000.0,238.45,240.98,238.25,240.35,237000.0
2008-06-10 13:00:00,240.37,243.2,240.15,242.07,224900.0,240.37,243.2,240.15,242.07,224900.0
2008-06-10 13:10:00,242.26,243.8,241.75,242.35,170300.0,242.26,243.8,241.75,242.35,170300.0
2008-06-10 13:20:00,242.46,242.75,241.5,241.75,64800.0,242.46,242.75,241.5,241.75,64800.0
2008-06-10 13:30:00,241.88,242.08,240.6,241.3,83100.0,241.88,242.08,240.6,241.3,83100.0
2008-06-10 13:40:00,241.47,242.0,240.72,240.76,44600.0,241.47,242.0,240.72,240.76,44600.0
2008-06-10 13:50:00,240.76,241.32,240.24,240.7,55700.0,240.76,241.32,240.24,240.7,55700.0
2008-06-10 14:00:00,240.79,240.93,238.27,238.76,95600.0,240.79,240.93,238.27,238.76,95600.0
2008-06-10 14:10:00,238.97,239.74,238.3,238.96,47300.0,238.97,239.74,238.3,238.96,47300.0
2008-06-10 14:20:00,239.01,240.78,238.46,240.45,67100.0,239.01,240.78,238.46,240.45,67100.0
2008-06-10 14:30:00,240.55,241.0,239.48,240.9,49900.0,240.55,241.0,239.48,240.9,49900.0
2008-06-10 14:40:00,240.74,242.62,240.74,241.3,83000.0,240.74,242.62,240.74,241.3,83000.0
2008-06-10 14:50:00,241.25,242.3,240.36,242.19,57800.0,241.25,242.3,240.36,242.19,57800.0
2008-06-10 15:00:00,242.19,245.99,242.19,245.64,227000.0,242.19,245.99,242.19,245.64,227000.0
2008-06-10 15:10:00,245.44,246.83,245.03,246.32,170100.0,245.44,246.83,245.03,246.32,170100.0
2008-06-10 15:20:00,246.32,247.79,245.76,247.15,127900.0,246.32,247.79,245.76,247.15,127900.0
2008-06-10 15:30:00,247.18,247.73,245.96,246.47,123600.0,247.18,247.73,245.96,246.47,123600.0
2008-06-10 15:40:00,246.4,246.69,244.8,245.08,133600.0,246.4,246.69,244.8,245.08,133600.0
2008-06-10 15:50:00,245.06,246.24,244.64,245.18,108600.0,245.06,246.24,244.64,245.18,108600.0
2008-06-11 09:30:00,247.32,250.9,246.02,246.22,333800.0,247.32,250.9,246.02,246.22,333800.0
2008-06-11 09:40:00,246.45,249.25,246.32,248.3,139600.0,246.45,249.25,246.32,248.3,139600.0
2008-06-11 09:50:00,248.32,248.53,245.94,245.97,131000.0,248.32,248.53,245.94,245.97,131000.0
2008-06-11 10:00:00,245.95,246.7,243.37,244.49,130200.0,245.95,246.7,243.37,244.49,130200.0
2008-06-11 10:10:00,244.29,247.11,243.75,246.37,145200.0,244.29,247.11,243.75,246.37,145200.0
2008-06-11 10:20:00,246.4,247.7,246.3,246.61,91200.0,246.4,247.7,246.3,246.61,91200.0
2008-06-11 10:30:00,246.69,249.39,246.42,248.26,130400.0,246.69,249.39,246.42,248.26,130400.0
2008-06-11 10:40:00,248.26,248.73,246.34,247.88,57800.0,248.26,248.73,246.34,247.88,57800.0
2008-06-11 10:50:00,247.77,249.1,246.74,248.89,63400.0,247.77,249.1,246.74,248.89,63400.0
2008-06-11 11:00:00,248.98,249.01,247.54,248.57,46100.0,248.98,249.01,247.54,248.57,46100.0
2008-06-11 11:10:00,248.74,252.5,248.6,252.34,202400.0,248.74,252.5,248.6,252.34,202400.0
2008-06-11 11:20:00,252.28,252.7,250.21,250.43,126300.0,252.28,252.7,250.21,250.43,126300.0
2008-06-11 11:30:00,250.47,252.66,249.5,252.66,99100.0,250.47,252.66,249.5,252.66,99100.0
2008-06-11 11:40:00,252.5,254.4,251.77,253.56,139800.0,252.5,254.4,251.77,253.56,139800.0
2008-06-11 11:50:00,253.56,255.29,252.99,254.27,130700.0,253.56,255.29,252.99,254.27,130700.0
2008-06-11 12:00:00,254.38,254.45,253.19,253.58,53600.0,254.38,254.45,253.19,253.58,53600.0
2008-06-11 12:10:00,253.72,253.96,251.61,252.79,110900.0,253.72,253.96,251.61,252.79,110900.0
2008-06-11 12:20:00,252.79,252.97,251.56,251.56,43900.0,252.79,252.97,251.56,251.56,43900.0
2008-06-11 12:30:00,251.56,253.42,251.22,252.91,63500.0,251.56,253.42,251.22,252.91,63500.0
2008-06-11 12:40:00,252.81,253.0,250.99,252.03,56300.0,252.81,253.0,250.99,252.03,56300.0
2008-06-11 12:50:00,251.95,252.14,250.6,251.35,71200.0,251.95,252.14,250.6,251.35,71200.0
2008-06-11 13:00:00,251.34,253.53,251.33,253.44,83600.0,251.34,253.53,251.33,253.44,83600.0
2008-06-11 13:10:00,253.48,253.62,252.8,253.07,38000.0,253.48,253.62,252.8,253.07,38000.0
2008-06-11 13:20:00,253.06,254.95,252.0,254.85,73000.0,253.06,254.95,252.0,254.85,73000.0
2008-06-11 13:30:00,254.85,255.2,253.88,254.21,76000.0,254.85,255.2,253.88,254.21,76000.0
2008-06-11 13:40:00,254.18,255.0,253.68,254.54,47800.0,254.18,255.0,253.68,254.54,47800.0
2008-06-11 13:50:00,254.65,255.19,254.1,254.38,69100.0,254.65,255.19,254.1,254.38,69100.0
2008-06-11 14:00:00,254.45,256.51,254.27,256.1,114200.0,254.45,256.51,254.27,256.1,114200.0
2008-06-11 14:10:00,256.1,257.3,255.54,257.18,101900.0,256.1,257.3,255.54,257.18,101900.0
2008-06-11 14:20:00,257.22,259.39,256.96,258.63,159900.0,257.22,259.39,256.96,258.63,159900.0
2008-06-11 14:30:00,258.63,259.42,257.81,259.42,116300.0,258.63,259.42,257.81,259.42,116300.0
2008-06-11 14:40:00,259.42,259.42,257.04,257.92,121400.0,259.42,259.42,257.04,257.92,121400.0
2008-06-11 14:50:00,257.9,258.7,256.7,256.71,85100.0,257.9,258.7,256.7,256.71,85100.0
2008-06-11 15:00:00,256.7,257.95,256.65,257.95,82500.0,256.7,257.95,256.65,257.95,82500.0
2008-06-11 15:10:00,257.95,258.0,255.22,255.55,96700.0,257.95,258.0,255.22,255.55,96700.0
2008-06-11 15:20:00,255.44,255.56,253.99,254.47,165900.0,255.44,255.56,253.99,254.47,165900.0
2008-06-11 15:30:00,254.48,254.89,251.82,252.01,171300.0,254.48,254.89,251.82,252.01,171300.0
2008-06-11 15:40:00,252.02,253.48,251.4,253.04,111700.0,252.02,253.48,251.4,253.04,111700.0
2008-06-11 15:50:00,253.06,253.32,252.65,253.01,109700.0,253.06,253.32,252.65,253.01,109700.0
2008-06-12 09:30:00,261.93,268.13,261.09,266.03,659600.0,261.93,268.13,261.09,266.03,659600.0
2008-06-12 09:40:00,266.2,270.0,266.05,269.94,324200.0,266.2,270.0,266.05,269.94,324200.0
2008-06-12 09:50:00,269.84,270.0,266.82,267.55,298300.0,269.84,270.0,266.82,267.55,298300.0
2008-06-12 10:00:00,267.49,268.82,266.55,267.59,172200.0,267.49,268.82,266.55,267.59,172200.0
2008-06-12 10:10:00,267.47,269.84,267.44,269.57,175800.0,267.47,269.84,267.44,269.57,175800.0
2008-06-12 10:20:00,269.46,269.66,265.62,266.58,186200.0,269.46,269.66,265.62,266.58,186200.0
2008-06-12 10:30:00,266.54,269.45,266.03,269.18,151500.0,266.54,269.45,266.03,269.18,151500.0
2008-06-12 10:40:00,269.01,269.5,268.15,269.37,141200.0,269.01,269.5,268.15,269.37,141200.0
2008-06-12 10:50:00,269.36,271.98,268.95,271.62,277300.0,269.36,271.98,268.95,271.62,277300.0
2008-06-12 11:00:00,271.73,272.49,270.45,270.47,186100.0,271.73,272.49,270.45,270.47,186100.0
2008-06-12 11:10:00,270.46,270.51,269.15,269.95,125700.0,270.46,270.51,269.15,269.95,125700.0
2008-06-12 11:20:00,269.8,270.09,268.01,269.0,103800.0,269.8,270.09,268.01,269.0,103800.0
2008-06-12 11:30:00,269.01,271.27,269.01,270.99,101900.0,269.01,271.27,269.01,270.99,101900.0
2008-06-12 11:40:00,270.94,271.0,268.05,268.36,84800.0,270.94,271.0,268.05,268.36,84800.0
2008-06-12 11:50:00,268.54,268.66,266.83,267.5,99300.0,268.54,268.66,266.83,267.5,99300.0
2008-06-12 12:00:00,267.43,268.4,267.0,267.44,85900.0,267.43,268.4,267.0,267.44,85900.0
2008-06-12 12:10:00,267.33,267.46,265.28,265.86,207200.0,267.33,267.46,265.28,265.86,207200.0
2008-06-12 12:20:00,265.84,266.33,263.06,263.66,207900.0,265.84,266.33,263.06,263.66,207900.0
2008-06-12 12:30:00,263.65,266.7,263.65,265.84,130200.0,263.65,266.7,263.65,265.84,130200.0
2008-06-12 12:40:00,265.7,267.8,265.5,267.0,80500.0,265.7,267.8,265.5,267.0,80500.0
2008-06-12 12:50:00,266.81,267.12,265.74,265.76,58300.0,266.81,267.12,265.74,265.76,58300.0
2008-06-12 13:00:00,265.76,267.37,265.2,265.94,60500.0,265.76,267.37,265.2,265.94,60500.0
2008-06-12 13:10:00,265.94,268.46,265.33,266.27,89200.0,265.94,268.46,265.33,266.27,89200.0
2008-06-12 13:20:00,266.23,267.12,265.77,266.2,45100.0,266.23,267.12,265.77,266.2,45100.0
2008-06-12 13:30:00,266.31,266.99,265.85,266.7,47000.0,266.31,266.99,265.85,266.7,47000.0
2008-06-12 13:40:00,266.71,266.86,265.0,265.0,61800.0,266.71,266.86,265.0,265.0,61800.0
2008-06-12 13:50:00,264.99,265.32,264.1,264.8,98700.0,264.99,265.32,264.1,264.8,98700.0
2008-06-12 14:00:00,264.77,266.44,263.54,266.12,114300.0,264.77,266.44,263.54,266.12,114300.0
2008-06-12 14:10:00,266.0,266.32,265.03,265.32,52400.0,266.0,266.32,265.03,265.32,52400.0
2008-06-12 14:20:00,265.36,266.34,265.0,265.15,49800.0,265.36,266.34,265.0,265.15,49800.0
2008-06-12 14:30:00,265.04,266.78,264.77,265.57,45700.0,265.04,266.78,264.77,265.57,45700.0
2008-06-12 14:40:00,265.5,265.93,263.7,263.7,31200.0,265.5,265.93,263.7,263.7,31200.0
2008-06-12 14:50:00,263.66,265.17,263.12,265.09,48700.0,263.66,265.17,263.12,265.09,48700.0
2008-06-12 15:00:00,264.91,266.03,264.78,265.36,63800.0,264.91,266.03,264.78,265.36,63800.0
2008-06-12 15:10:00,265.4,265.89,263.27,263.81,67300.0,265.4,265.89,263.27,263.81,67300.0
2008-06-12 15:20:00,263.66,264.0,261.3,262.44,136300.0,263.66,264.0,261.3,262.44,136300.0
2008-06-12 15:30:00,262.49,263.86,262.2,263.04,64300.0,262.49,263.86,262.2,263.04,64300.0
2008-06-12 15:40:00,263.04,263.04,260.43,262.17,148600.0,263.04,263.04,260.43,262.17,148600.0
2008-06-12 15:50:00,262.2,263.49,261.4,262.0,148000.0,262.2,263.49,261.4,262.0,148000.0
2008-06-13 09:30:00,265.73,269.08,264.14,267.89,282400.0,265.73,269.08,264.14,267.89,282400.0
2008-06-13 09:40:00,267.9,269.9,265.69,269.8,191100.0,267.9,269.9,265.69,269.8,191100.0
2008-06-13 09:50:00,269.56,270.68,267.89,269.69,187900.0,269.56,270.68,267.89,269.69,187900.0
2008-06-13 10:00:00,269.62,271.0,268.64,269.59,109600.0,269.62,271.0,268.64,269.59,109600.0
2008-06-13 10:10:00,269.65,270.27,268.48,269.73,71000.0,269.65,270.27,268.48,269.73,71000.0
2008-06-13 10:20:00,269.73,270.77,269.27,270.2,88500.0,269.73,270.77,269.27,270.2,88500.0
2008-06-13 10:30:00,270.21,270.21,268.56,269.0,77700.0,270.21,270.21,268.56,269.0,77700.0
2008-06-13 10:40:00,269.0,269.36,266.5,267.2,102300.0,269.0,269.36,266.5,267.2,102300.0
2008-06-13 10:50:00,267.35,267.99,266.7,267.49,63300.0,267.35,267.99,266.7,267.49,63300.0
2008-06-13 11:00:00,267.56,268.41,267.25,267.59,47300.0,267.56,268.41,267.25,267.59,47300.0
2008-06-13 11:10:00,267.59,268.3,267.18,267.72,36300.0,267.59,268.3,267.18,267.72,36300.0
2008-06-13 11:20:00,267.69,269.75,267.53,268.71,66400.0,267.69,269.75,267.53,268.71,66400.0
2008-06-13 11:30:00,268.8,269.14,268.0,268.84,22900.0,268.8,269.14,268.0,268.84,22900.0
2008-06-13 11:40:00,268.75,268.97,268.3,268.64,13200.0,268.75,268.97,268.3,268.64,13200.0
2008-06-13 11:50:00,268.43,268.47,267.23,268.0,38400.0,268.43,268.47,267.23,268.0,38400.0
2008-06-13 12:00:00,268.0,268.95,267.56,268.89,50200.0,268.0,268.95,267.56,268.89,50200.0
2008-06-13 12:10:00,268.71,268.87,267.96,268.42,37700.0,268.71,268.87,267.96,268.42,37700.0
2008-06-13 12:20:00,268.29,268.68,267.25,267.65,78200.0,268.29,268.68,267.25,267.65,78200.0
2008-06-13 12:30:00,267.61,267.72,266.75,267.2,51700.0,267.61,267.72,266.75,267.2,51700.0
2008-06-13 12:40:00,267.2,268.43,266.34,267.98,90100.0,267.2,268.43,266.34,267.98,90100.0
2008-06-13 12:50:00,267.97,268.5,267.31,268.36,44400.0,267.97,268.5,267.31,268.36,44400.0
2008-06-13 13:00:00,268.38,268.4,267.52,268.01,26800.0,268.38,268.4,267.52,268.01,26800.0
2008-06-13 13:10:00,268.2,268.5,268.1,268.38,17800.0,268.2,268.5,268.1,268.38,17800.0
2008-06-13 13:20:00,268.18,268.89,267.97,268.78,72300.0,268.18,268.89,267.97,268.78,72300.0
2008-06-13 13:30:00,268.78,269.51,268.54,268.78,87700.0,268.78,269.51,268.54,268.78,87700.0
2008-06-13 13:40:00,268.58,269.1,267.71,267.77,109500.0,268.58,269.1,267.71,267.77,109500.0
2008-06-13 13:50:00,267.74,269.0,267.6,268.91,61300.0,267.74,269.0,267.6,268.91,61300.0
2008-06-13 14:00:00,268.94,269.7,268.47,269.31,110100.0,268.94,269.7,268.47,269.31,110100.0
2008-06-13 14:10:00,269.38,270.05,269.2,269.9,63600.0,269.38,270.05,269.2,269.9,63600.0
2008-06-13 14:20:00,269.9,270.34,268.75,270.01,46300.0,269.9,270.34,268.75,270.01,46300.0
2008-06-13 14:30:00,270.11,270.92,270.03,270.3,47000.0,270.11,270.92,270.03,270.3,47000.0
2008-06-13 14:40:00,270.2,273.44,270.05,273.24,170300.0,270.2,273.44,270.05,273.24,170300.0
2008-06-13 14:50:00,273.16,273.94,272.52,273.69,127400.0,273.16,273.94,272.52,273.69,127400.0
2008-06-13 15:00:00,273.72,273.76,272.0,272.0,85000.0,273.72,273.76,272.0,272.0,85000.0
2008-06-13 15:10:00,272.0,272.38,270.56,270.97,77400.0,272.0,272.38,270.56,270.97,77400.0
2008-06-13 15:20:00,270.99,272.07,270.4,270.79,60000.0,270.99,272.07,270.4,270.79,60000.0
2008-06-13 15:30:00,270.75,271.88,270.51,271.83,51800.0,270.75,271.88,270.51,271.83,51800.0
2008-06-13 15:40:00,271.62,273.0,271.53,272.02,76900.0,271.62,273.0,271.53,272.02,76900.0
2008-06-13 15:50:00,272.0,274.38,272.0,274.38,140000.0,272.0,274.38,272.0,274.38,140000.0
2008-06-16 09:30:00,278.65,280.4,276.58,277.6,238300.0,278.65,280.4,276.58,277.6,238300.0
2008-06-16 09:40:00,277.75,278.87,275.74,277.08,142200.0,277.75,278.87,275.74,277.08,142200.0
2008-06-16 09:50:00,277.08,277.6,274.5,276.75,146000.0,277.08,277.6,274.5,276.75,146000.0
2008-06-16 10:00:00,276.53,280.2,276.0,279.12,153200.0,276.53,280.2,276.0,279.12,153200.0
2008-06-16 10:10:00,279.05,281.25,279.0,281.01,119900.0,279.05,281.25,279.0,281.01,119900.0
2008-06-16 10:20:00,280.9,281.11,278.07,278.32,89300.0,280.9,281.11,278.07,278.32,89300.0
2008-06-16 10:30:00,278.4,279.5,278.1,278.51,47300.0,278.4,279.5,278.1,278.51,47300.0
2008-06-16 10:40:00,278.31,279.8,278.29,279.8,37600.0,278.31,279.8,278.29,279.8,37600.0
2008-06-16 10:50:00,279.8,280.1,278.53,279.39,61300.0,279.8,280.1,278.53,279.39,61300.0
2008-06-16 11:00:00,279.39,279.84,278.0,278.76,52600.0,279.39,279.84,278.0,278.76,52600.0
2008-06-16 11:10:00,278.7,279.34,277.0,277.0,57400.0,278.7,279.34,277.0,277.0,57400.0
2008-06-16 11:20:00,277.16,278.49,277.0,277.89,57300.0,277.16,278.49,277.0,277.89,57300.0
2008-06-16 11:30:00,277.72,278.12,276.4,276.4,55100.0,277.72,278.12,276.4,276.4,55100.0
2008-06-16 11:40:00,276.52,277.7,276.0,277.5,45300.0,276.52,277.7,276.0,277.5,45300.0
2008-06-16 11:50:00,277.5,277.92,276.8,277.45,26000.0,277.5,277.92,276.8,277.45,26000.0
2008-06-16 12:00:00,277.76,278.11,277.1,277.6,19800.0,277.76,278.11,277.1,277.6,19800.0
2008-06-16 12:10:00,277.79,279.52,277.73,279.1,42900.0,277.79,279.52,277.73,279.1,42900.0
2008-06-16 12:20:00,279.15,279.23,278.51,279.0,21400.0,279.15,279.23,278.51,279.0,21400.0
2008-06-16 12:30:00,279.08,279.6,278.5,278.5,40900.0,279.08,279.6,278.5,278.5,40900.0
2008-06-16 12:40:00,278.73,278.73,278.07,278.55,31200.0,278.73,278.73,278.07,278.55,31200.0
2008-06-16 12:50:00,278.54,279.34,278.37,278.8,36600.0,278.54,279.34,278.37,278.8,36600.0
2008-06-16 13:00:00,278.58,279.2,277.33,278.18,39800.0,278.58,279.2,277.33,278.18,39800.0
2008-06-16 13:10:00,278.06,278.26,277.2,277.45,28700.0,278.06,278.26,277.2,277.45,28700.0
2008-06-16 13:20:00,277.47,278.12,276.54,278.12,38600.0,277.47,278.12,276.54,278.12,38600.0
2008-06-16 13:30:00,277.99,278.5,276.35,276.82,35100.0,277.99,278.5,276.35,276.82,35100.0
2008-06-16 13:40:00,276.61,277.31,275.63,277.0,60200.0,276.61,277.31,275.63,277.0,60200.0
2008-06-16 13:50:00,276.99,277.15,276.28,276.8,17700.0,276.99,277.15,276.28,276.8,17700.0
2008-06-16 14:00:00,276.71,276.8,275.89,276.8,19500.0,276.71,276.8,275.89,276.8,19500.0
2008-06-16 14:10:00,276.71,278.68,276.71,278.49,41800.0,276.71,278.68,276.71,278.49,41800.0
2008-06-16 14:20:00,278.71,278.86,277.38,277.89,24900.0,278.71,278.86,277.38,277.89,24900.0
2008-06-16 14:30:00,277.9,278.9,277.88,278.88,17500.0,277.9,278.9,277.88,278.88,17500.0
2008-06-16 14:40:00,278.88,278.88,277.5,278.39,35900.0,278.88,278.88,277.5,278.39,35900.0
2008-06-16 14:50:00,278.08,278.95,277.14,277.95,42800.0,278.08,278.95,277.14,277.95,42800.0
2008-06-16 15:00:00,277.91,278.03,276.55,276.8,47900.0,277.91,278.03,276.55,276.8,47900.0
2008-06-16 15:10:00,276.72,278.18,276.07,277.67,41300.0,276.72,278.18,276.07,277.67,41300.0
2008-06-16 15:20:00,277.66,278.07,276.75,277.13,36000.0,277.66,278.07,276.75,277.13,36000.0
2008-06-16 15:30:00,277.19,277.77,276.8,276.97,74900.0,277.19,277.77,276.8,276.97,74900.0
2008-06-16 15:40:00,276.91,277.72,276.3,276.93,60100.0,276.91,277.72,276.3,276.93,60100.0
2008-06-16 15:50:00,277.24,277.64,276.46,277.27,79000.0,277.24,277.64,276.46,277.27,79000.0
2008-06-17 09:30:00,279.57,284.63,279.5,283.31,318000.0,279.57,284.63,279.5,283.31,318000.0
2008-06-17 09:40:00,283.2,284.37,282.0,283.8,159300.0,283.2,284.37,282.0,283.8,159300.0
2008-06-17 09:50:00,283.8,284.8,283.24,283.86,125700.0,283.8,284.8,283.24,283.86,125700.0
2008-06-17 10:00:00,283.9,284.36,282.04,282.9,106800.0,283.9,284.36,282.04,282.9,106800.0
2008-06-17 10:10:00,282.9,284.7,282.9,284.13,85000.0,282.9,284.7,282.9,284.13,85000.0
2008-06-17 10:20:00,283.87,285.0,283.01,283.98,152800.0,283.87,285.0,283.01,283.98,152800.0
2008-06-17 10:30:00,283.97,284.54,283.35,283.6,75400.0,283.97,284.54,283.35,283.6,75400.0
2008-06-17 10:40:00,283.68,285.72,283.4,284.78,136800.0,283.68,285.72,283.4,284.78,136800.0
2008-06-17 10:50:00,284.9,286.0,284.5,285.76,91700.0,284.9,286.0,284.5,285.76,91700.0
2008-06-17 11:00:00,285.75,286.88,285.24,286.29,105200.0,285.75,286.88,285.24,286.29,105200.0
2008-06-17 11:10:00,286.32,286.32,284.94,285.7,75400.0,286.32,286.32,284.94,285.7,75400.0
2008-06-17 11:20:00,285.56,286.0,285.0,285.39,68700.0,285.56,286.0,285.0,285.39,68700.0
2008-06-17 11:30:00,285.55,286.1,285.0,285.56,57400.0,285.55,286.1,285.0,285.56,57400.0
2008-06-17 11:40:00,285.75,286.15,284.47,284.6,71400.0,285.75,286.15,284.47,284.6,71400.0
2008-06-17 11:50:00,284.57,285.64,284.5,285.02,37400.0,284.57,285.64,284.5,285.02,37400.0
2008-06-17 12:00:00,285.19,285.29,284.43,284.65,42200.0,285.19,285.29,284.43,284.65,42200.0
2008-06-17 12:10:00,284.83,285.09,284.11,284.77,46300.0,284.83,285.09,284.11,284.77,46300.0
2008-06-17 12:20:00,284.72,285.32,284.31,284.78,42800.0,284.72,285.32,284.31,284.78,42800.0
2008-06-17 12:30:00,284.74,285.2,284.49,284.64,51000.0,284.74,285.2,284.49,284.64,51000.0
2008-06-17 12:40:00,284.63,285.05,284.49,284.74,25800.0,284.63,285.05,284.49,284.74,25800.0
2008-06-17 12:50:00,284.72,285.11,284.3,284.9,67000.0,284.72,285.11,284.3,284.9,67000.0
2008-06-17 13:00:00,284.95,287.0,284.65,286.97,69200.0,284.95,287.0,284.65,286.97,69200.0
2008-06-17 13:10:00,286.96,287.0,285.9,285.9,66800.0,286.96,287.0,285.9,285.9,66800.0
2008-06-17 13:20:00,286.0,286.77,285.8,286.77,41200.0,286.0,286.77,285.8,286.77,41200.0
2008-06-17 13:30:00,286.52,287.74,286.48,287.08,93000.0,286.52,287.74,286.48,287.08,93000.0
2008-06-17 13:40:00,287.25,287.33,286.45,286.77,49400.0,287.25,287.33,286.45,286.77,49400.0
2008-06-17 13:50:00,286.77,286.9,286.0,286.87,56900.0,286.77,286.9,286.0,286.87,56900.0
2008-06-17 14:00:00,286.83,287.25,286.48,286.79,66500.0,286.83,287.25,286.48,286.79,66500.0
2008-06-17 14:10:00,286.69,288.38,286.55,287.77,96400.0,286.69,288.38,286.55,287.77,96400.0
2008-06-17 14:20:00,287.8,287.87,286.2,286.61,100700.0,287.8,287.87,286.2,286.61,100700.0
2008-06-17 14:30:00,286.5,287.26,286.24,286.38,68000.0,286.5,287.26,286.24,286.38,68000.0
2008-06-17 14:40:00,286.25,287.5,286.21,287.05,49300.0,286.25,287.5,286.21,287.05,49300.0
2008-06-17 14:50:00,287.17,287.17,280.05,281.66,791500.0,287.17,287.17,280.05,281.66,791500.0
2008-06-17 15:00:00,281.49,282.49,278.51,280.82,385600.0,281.49,282.49,278.51,280.82,385600.0
2008-06-17 15:10:00,280.9,281.89,278.92,278.92,221800.0,280.9,281.89,278.92,278.92,221800.0
2008-06-17 15:20:00,278.92,282.55,278.16,281.96,223500.0,278.92,282.55,278.16,281.96,223500.0
2008-06-17 15:30:00,281.99,282.18,280.45,281.19,137600.0,281.99,282.18,280.45,281.19,137600.0
2008-06-17 15:40:00,281.2,282.2,280.85,281.65,129700.0,281.2,282.2,280.85,281.65,129700.0
2008-06-17 15:50:00,281.6,282.22,281.35,282.22,137200.0,281.6,282.22,281.35,282.22,137200.0
2008-06-18 09:30:00,279.35,281.44,277.25,280.74,215000.0,279.35,281.44,277.25,280.74,215000.0
2008-06-18 09:40:00,280.88,281.68,278.8,278.96,150500.0,280.88,281.68,278.8,278.96,150500.0
2008-06-18 09:50:00,278.8,279.2,275.74,276.24,184600.0,278.8,279.2,275.74,276.24,184600.0
2008-06-18 10:00:00,276.2,276.58,275.07,275.34,120500.0,276.2,276.58,275.07,275.34,120500.0
2008-06-18 10:10:00,275.56,277.1,275.31,276.48,74500.0,275.56,277.1,275.31,276.48,74500.0
2008-06-18 10:20:00,276.33,277.0,275.3,276.01,65100.0,276.33,277.0,275.3,276.01,65100.0
2008-06-18 10:30:00,276.03,276.48,275.0,275.45,68700.0,276.03,276.48,275.0,275.45,68700.0
2008-06-18 10:40:00,275.46,275.88,274.14,275.33,94700.0,275.46,275.88,274.14,275.33,94700.0
2008-06-18 10:50:00,275.35,275.35,272.69,273.36,98900.0,275.35,275.35,272.69,273.36,98900.0
2008-06-18 11:00:00,273.43,275.66,273.25,275.29,90600.0,273.43,275.66,273.25,275.29,90600.0
2008-06-18 11:10:00,275.29,275.42,273.48,273.48,75700.0,275.29,275.42,273.48,273.48,75700.0
2008-06-18 11:20:00,273.58,274.84,273.21,274.21,52700.0,273.58,274.84,273.21,274.21,52700.0
2008-06-18 11:30:00,274.26,275.2,274.07,274.5,38100.0,274.26,275.2,274.07,274.5,38100.0
2008-06-18 11:40:00,274.59,277.55,274.5,276.57,98000.0,274.59,277.55,274.5,276.57,98000.0
2008-06-18 11:50:00,276.55,277.22,275.5,276.87,56500.0,276.55,277.22,275.5,276.87,56500.0
2008-06-18 12:00:00,276.72,276.72,275.5,275.86,28800.0,276.72,276.72,275.5,275.86,28800.0
2008-06-18 12:10:00,275.97,276.38,275.77,275.91,29400.0,275.97,276.38,275.77,275.91,29400.0
2008-06-18 12:20:00,275.83,275.86,275.0,275.11,33400.0,275.83,275.86,275.0,275.11,33400.0
2008-06-18 12:30:00,275.22,275.67,275.0,275.65,30500.0,275.22,275.67,275.0,275.65,30500.0
2008-06-18 12:40:00,275.67,275.75,274.42,275.0,39600.0,275.67,275.75,274.42,275.0,39600.0
2008-06-18 12:50:00,274.99,275.5,274.54,275.3,38100.0,274.99,275.5,274.54,275.3,38100.0
2008-06-18 13:00:00,275.17,275.7,274.55,274.58,52100.0,275.17,275.7,274.55,274.58,52100.0
2008-06-18 13:10:00,274.58,274.8,273.07,273.28,69000.0,274.58,274.8,273.07,273.28,69000.0
2008-06-18 13:20:00,273.28,274.17,273.07,273.4,45000.0,273.28,274.17,273.07,273.4,45000.0
2008-06-18 13:30:00,273.5,273.93,273.05,273.07,53800.0,273.5,273.93,273.05,273.07,53800.0
2008-06-18 13:40:00,273.08,273.6,272.16,272.24,80700.0,273.08,273.6,272.16,272.24,80700.0
2008-06-18 13:50:00,272.16,273.34,272.02,272.92,82200.0,272.16,273.34,272.02,272.92,82200.0
2008-06-18 14:00:00,272.91,273.83,272.14,272.56,100100.0,272.91,273.83,272.14,272.56,100100.0
2008-06-18 14:10:00,272.75,272.99,272.1,272.75,40600.0,272.75,272.99,272.1,272.75,40600.0
2008-06-18 14:20:00,272.59,273.31,272.49,272.96,34800.0,272.59,273.31,272.49,272.96,34800.0
2008-06-18 14:30:00,272.95,273.7,272.32,273.25,45700.0,272.95,273.7,272.32,273.25,45700.0
2008-06-18 14:40:00,273.05,273.79,272.71,272.81,32000.0,273.05,273.79,272.71,272.81,32000.0
2008-06-18 14:50:00,272.7,275.0,272.7,274.55,67900.0,272.7,275.0,272.7,274.55,67900.0
2008-06-18 15:00:00,274.35,275.1,273.08,275.05,58500.0,274.35,275.1,273.08,275.05,58500.0
2008-06-18 15:10:00,275.04,277.33,274.46,276.81,105200.0,275.04,277.33,274.46,276.81,105200.0
2008-06-18 15:20:00,276.98,277.12,276.04,276.8,86500.0,276.98,277.12,276.04,276.8,86500.0
2008-06-18 15:30:00,276.71,276.99,275.95,276.62,71000.0,276.71,276.99,275.95,276.62,71000.0
2008-06-18 15:40:00,276.64,277.25,274.69,275.16,113400.0,276.64,277.25,274.69,275.16,113400.0
2008-06-18 15:50:00,275.1,276.43,275.0,275.74,78800.0,275.1,276.43,275.0,275.74,78800.0
2008-06-19 09:30:00,276.78,278.81,274.5,275.77,129400.0,276.78,278.81,274.5,275.77,129400.0
2008-06-19 09:40:00,275.72,276.9,273.5,273.92,97500.0,275.72,276.9,273.5,273.92,97500.0
2008-06-19 09:50:00,273.99,274.39,271.91,274.08,91800.0,273.99,274.39,271.91,274.08,91800.0
2008-06-19 10:00:00,274.11,274.49,272.92,273.09,48900.0,274.11,274.49,272.92,273.09,48900.0
2008-06-19 10:10:00,273.01,273.12,270.56,271.16,100800.0,273.01,273.12,270.56,271.16,100800.0
2008-06-19 10:20:00,271.27,273.36,270.82,273.0,74100.0,271.27,273.36,270.82,273.0,74100.0
2008-06-19 10:30:00,273.13,273.36,272.21,272.67,33700.0,273.13,273.36,272.21,272.67,33700.0
2008-06-19 10:40:00,272.87,274.58,272.54,274.55,54100.0,272.87,274.58,272.54,274.55,54100.0
2008-06-19 10:50:00,274.31,276.0,274.06,275.35,66200.0,274.31,276.0,274.06,275.35,66200.0
2008-06-19 11:00:00,275.36,277.38,275.3,275.85,78100.0,275.36,277.38,275.3,275.85,78100.0
2008-06-19 11:10:00,275.85,276.46,274.33,274.53,52000.0,275.85,276.46,274.33,274.53,52000.0
2008-06-19 11:20:00,274.53,274.89,273.92,274.45,38300.0,274.53,274.89,273.92,274.45,38300.0
2008-06-19 11:30:00,274.46,274.48,272.77,272.86,39400.0,274.46,274.48,272.77,272.86,39400.0
2008-06-19 11:40:00,272.83,273.7,272.13,273.5,38000.0,272.83,273.7,272.13,273.5,38000.0
2008-06-19 11:50:00,273.26,273.92,272.68,273.78,27300.0,273.26,273.92,272.68,273.78,27300.0
2008-06-19 12:00:00,273.7,274.33,273.34,274.07,49900.0,273.7,274.33,273.34,274.07,49900.0
2008-06-19 12:10:00,274.0,274.9,273.3,273.48,49500.0,274.0,274.9,273.3,273.48,49500.0
2008-06-19 12:20:00,273.48,274.3,273.13,273.71,81400.0,273.48,274.3,273.13,273.71,81400.0
2008-06-19 12:30:00,273.65,274.49,273.45,274.44,37200.0,273.65,274.49,273.45,274.44,37200.0
2008-06-19 12:40:00,274.52,276.29,274.52,276.29,56900.0,274.52,276.29,274.52,276.29,56900.0
2008-06-19 12:50:00,276.19,276.7,275.5,275.5,46700.0,276.19,276.7,275.5,275.5,46700.0
2008-06-19 13:00:00,275.51,275.91,275.09,275.91,26300.0,275.51,275.91,275.09,275.91,26300.0
2008-06-19 13:10:00,275.52,276.53,275.26,276.45,30400.0,275.52,276.53,275.26,276.45,30400.0
2008-06-19 13:20:00,276.23,276.7,275.95,276.37,18700.0,276.23,276.7,275.95,276.37,18700.0
2008-06-19 13:30:00,276.37,276.53,275.49,276.51,15400.0,276.37,276.53,275.49,276.51,15400.0
2008-06-19 13:40:00,276.35,276.36,274.9,274.9,20500.0,276.35,276.36,274.9,274.9,20500.0
2008-06-19 13:50:00,274.89,275.48,274.36,275.3,32500.0,274.89,275.48,274.36,275.3,32500.0
2008-06-19 14:00:00,275.32,275.32,274.14,274.91,31100.0,275.32,275.32,274.14,274.91,31100.0
2008-06-19 14:10:00,274.71,275.88,274.26,275.63,30800.0,274.71,275.88,274.26,275.63,30800.0
2008-06-19 14:20:00,275.58,276.0,274.62,275.65,55500.0,275.58,276.0,274.62,275.65,55500.0
2008-06-19 14:30:00,275.56,276.97,275.49,276.51,35700.0,275.56,276.97,275.49,276.51,35700.0
2008-06-19 14:40:00,276.81,277.81,276.0,276.11,78400.0,276.81,277.81,276.0,276.11,78400.0
2008-06-19 14:50:00,276.09,276.7,275.02,276.48,87400.0,276.09,276.7,275.02,276.48,87400.0
2008-06-19 15:00:00,276.46,276.54,275.62,275.7,71100.0,276.46,276.54,275.62,275.7,71100.0
2008-06-19 15:10:00,275.6,276.04,275.5,275.6,59000.0,275.6,276.04,275.5,275.6,59000.0
2008-06-19 15:20:00,275.68,275.98,274.6,274.87,46000.0,275.68,275.98,274.6,274.87,46000.0
2008-06-19 15:30:00,274.73,275.38,274.3,274.69,44800.0,274.73,275.38,274.3,274.69,44800.0
2008-06-19 15:40:00,274.81,275.19,274.53,274.83,45100.0,274.81,275.19,274.53,274.83,45100.0
2008-06-19 15:50:00,274.98,275.3,273.68,274.5,106300.0,274.98,275.3,273.68,274.5,106300.0
2008-06-20 09:30:00,270.99,272.96,267.31,270.0,216100.0,270.99,272.96,267.31,270.0,216100.0
2008-06-20 09:40:00,269.94,271.41,268.9,269.73,84900.0,269.94,271.41,268.9,269.73,84900.0
2008-06-20 09:50:00,269.57,269.85,267.25,268.17,140100.0,269.57,269.85,267.25,268.17,140100.0
2008-06-20 10:00:00,268.19,268.65,266.5,268.46,121200.0,268.19,268.65,266.5,268.46,121200.0
2008-06-20 10:10:00,268.56,269.93,268.44,269.76,99900.0,268.56,269.93,268.44,269.76,99900.0
2008-06-20 10:20:00,269.8,269.86,267.49,268.53,64800.0,269.8,269.86,267.49,268.53,64800.0
2008-06-20 10:30:00,268.61,268.7,267.3,267.72,50500.0,268.61,268.7,267.3,267.72,50500.0
2008-06-20 10:40:00,267.62,268.25,266.65,266.69,57500.0,267.62,268.25,266.65,266.69,57500.0
2008-06-20 10:50:00,266.69,266.91,265.51,266.6,93000.0,266.69,266.91,265.51,266.6,93000.0
2008-06-20 11:00:00,266.75,268.0,266.38,267.72,70600.0,266.75,268.0,266.38,267.72,70600.0
2008-06-20 11:10:00,267.84,267.9,266.99,267.87,42200.0,267.84,267.9,266.99,267.87,42200.0
2008-06-20 11:20:00,267.89,268.86,267.5,268.68,61300.0,267.89,268.86,267.5,268.68,61300.0
2008-06-20 11:30:00,268.69,269.61,268.25,269.31,68200.0,268.69,269.61,268.25,269.31,68200.0
2008-06-20 11:40:00,269.33,269.33,268.15,268.64,45700.0,269.33,269.33,268.15,268.64,45700.0
2008-06-20 11:50:00,268.64,269.5,268.64,269.02,25300.0,268.64,269.5,268.64,269.02,25300.0
2008-06-20 12:00:00,268.89,269.32,268.23,268.79,28400.0,268.89,269.32,268.23,268.79,28400.0
2008-06-20 12:10:00,268.62,269.39,268.52,269.3,31500.0,268.62,269.39,268.52,269.3,31500.0
2008-06-20 12:20:00,269.3,269.33,268.72,269.3,24900.0,269.3,269.33,268.72,269.3,24900.0
2008-06-20 12:30:00,269.29,269.41,268.9,269.1,39400.0,269.29,269.41,268.9,269.1,39400.0
2008-06-20 12:40:00,269.1,269.23,268.65,269.02,18700.0,269.1,269.23,268.65,269.02,18700.0
2008-06-20 12:50:00,269.02,269.38,269.0,269.0,12200.0,269.02,269.38,269.0,269.0,12200.0
2008-06-20 13:00:00,269.0,269.8,268.81,269.56,46100.0,269.0,269.8,268.81,269.56,46100.0
2008-06-20 13:10:00,269.5,270.21,269.5,269.84,52500.0,269.5,270.21,269.5,269.84,52500.0
2008-06-20 13:20:00,269.87,270.2,269.02,270.09,51600.0,269.87,270.2,269.02,270.09,51600.0
2008-06-20 13:30:00,269.89,269.99,268.88,269.02,39400.0,269.89,269.99,268.88,269.02,39400.0
2008-06-20 13:40:00,269.0,270.65,269.0,270.33,41000.0,269.0,270.65,269.0,270.33,41000.0
2008-06-20 13:50:00,270.33,270.33,269.58,269.99,25500.0,270.33,270.33,269.58,269.99,25500.0
2008-06-20 14:00:00,269.82,270.0,268.7,268.79,55400.0,269.82,270.0,268.7,268.79,55400.0
2008-06-20 14:10:00,268.9,269.0,267.49,268.5,85400.0,268.9,269.0,267.49,268.5,85400.0
2008-06-20 14:20:00,268.5,268.71,267.6,268.38,29600.0,268.5,268.71,267.6,268.38,29600.0
2008-06-20 14:30:00,268.45,268.9,266.94,267.14,59100.0,268.45,268.9,266.94,267.14,59100.0
2008-06-20 14:40:00,267.03,267.5,266.6,267.22,67100.0,267.03,267.5,266.6,267.22,67100.0
2008-06-20 14:50:00,267.43,267.8,265.5,266.13,68500.0,267.43,267.8,265.5,266.13,68500.0
2008-06-20 15:00:00,266.12,267.0,265.85,266.13,77800.0,266.12,267.0,265.85,266.13,77800.0
2008-06-20 15:10:00,266.12,266.34,265.49,265.49,53600.0,266.12,266.34,265.49,265.49,53600.0
2008-06-20 15:20:00,265.49,266.44,265.2,266.3,78300.0,265.49,266.44,265.2,266.3,78300.0
2008-06-20 15:30:00,266.25,266.27,265.24,265.7,55800.0,266.25,266.27,265.24,265.7,55800.0
2008-06-20 15:40:00,265.69,267.25,265.5,265.76,109200.0,265.69,267.25,265.5,265.76,109200.0
2008-06-20 15:50:00,265.92,268.76,265.76,268.22,175100.0,265.92,268.76,265.76,268.22,175100.0
2008-06-23 09:30:00,274.9,283.66,274.56,283.28,504700.0,274.9,283.66,274.56,283.28,504700.0
2008-06-23 09:40:00,283.46,284.64,281.5,283.2,378800.0,283.46,284.64,281.5,283.2,378800.0
2008-06-23 09:50:00,283.2,284.73,282.3,282.88,195300.0,283.2,284.73,282.3,282.88,195300.0
2008-06-23 10:00:00,282.87,283.75,281.32,283.44,190600.0,282.87,283.75,281.32,283.44,190600.0
2008-06-23 10:10:00,283.48,284.25,282.8,283.2,109500.0,283.48,284.25,282.8,283.2,109500.0
2008-06-23 10:20:00,283.36,285.37,282.65,284.64,194300.0,283.36,285.37,282.65,284.64,194300.0
2008-06-23 10:30:00,284.79,286.09,284.43,285.55,125100.0,284.79,286.09,284.43,285.55,125100.0
2008-06-23 10:40:00,285.55,286.1,283.4,283.53,125500.0,285.55,286.1,283.4,283.53,125500.0
2008-06-23 10:50:00,283.41,285.0,283.02,284.84,112200.0,283.41,285.0,283.02,284.84,112200.0
2008-06-23 11:00:00,285.0,285.65,284.21,284.85,107300.0,285.0,285.65,284.21,284.85,107300.0
2008-06-23 11:10:00,284.86,285.35,283.47,283.89,91900.0,284.86,285.35,283.47,283.89,91900.0
2008-06-23 11:20:00,284.0,284.76,283.31,283.96,65000.0,284.0,284.76,283.31,283.96,65000.0
2008-06-23 11:30:00,284.1,285.26,284.07,284.72,37500.0,284.1,285.26,284.07,284.72,37500.0
2008-06-23 11:40:00,284.69,284.99,284.06,284.06,24200.0,284.69,284.99,284.06,284.06,24200.0
2008-06-23 11:50:00,284.1,285.7,284.02,285.28,48500.0,284.1,285.7,284.02,285.28,48500.0
2008-06-23 12:00:00,285.38,285.5,284.6,284.96,44600.0,285.38,285.5,284.6,284.96,44600.0
2008-06-23 12:10:00,285.16,285.44,284.32,284.9,21800.0,285.16,285.44,284.32,284.9,21800.0
2008-06-23 12:20:00,284.92,285.72,284.79,285.29,70600.0,284.92,285.72,284.79,285.29,70600.0
2008-06-23 12:30:00,285.32,286.0,285.18,285.69,61700.0,285.32,286.0,285.18,285.69,61700.0
2008-06-23 12:40:00,285.86,285.86,284.2,285.12,63700.0,285.86,285.86,284.2,285.12,63700.0
2008-06-23 12:50:00,285.32,286.63,284.9,286.07,87900.0,285.32,286.63,284.9,286.07,87900.0
2008-06-23 13:00:00,286.06,286.06,285.01,285.38,38500.0,286.06,286.06,285.01,285.38,38500.0
2008-06-23 13:10:00,285.48,285.48,284.5,285.0,39600.0,285.48,285.48,284.5,285.0,39600.0
2008-06-23 13:20:00,285.0,285.7,284.8,285.2,35400.0,285.0,285.7,284.8,285.2,35400.0
2008-06-23 13:30:00,285.35,286.6,285.22,286.05,36500.0,285.35,286.6,285.22,286.05,36500.0
2008-06-23 13:40:00,286.09,286.65,285.76,286.25,44600.0,286.09,286.65,285.76,286.25,44600.0
2008-06-23 13:50:00,286.24,287.35,286.17,286.8,78100.0,286.24,287.35,286.17,286.8,78100.0
2008-06-23 14:00:00,286.69,287.0,285.5,286.21,69300.0,286.69,287.0,285.5,286.21,69300.0
2008-06-23 14:10:00,286.12,287.29,285.75,287.29,64600.0,286.12,287.29,285.75,287.29,64600.0
2008-06-23 14:20:00,287.29,287.33,286.13,286.83,56600.0,287.29,287.33,286.13,286.83,56600.0
2008-06-23 14:30:00,286.65,288.0,286.5,287.7,89900.0,286.65,288.0,286.5,287.7,89900.0
2008-06-23 14:40:00,287.58,288.0,287.11,287.51,65500.0,287.58,288.0,287.11,287.51,65500.0
2008-06-23 14:50:00,287.4,287.92,286.66,287.61,77800.0,287.4,287.92,286.66,287.61,77800.0
2008-06-23 15:00:00,287.59,287.65,286.76,287.2,87900.0,287.59,287.65,286.76,287.2,87900.0
2008-06-23 15:10:00,287.3,287.45,286.31,286.5,72900.0,287.3,287.45,286.31,286.5,72900.0
2008-06-23 15:20:00,286.59,286.97,285.75,286.97,84500.0,286.59,286.97,285.75,286.97,84500.0
2008-06-23 15:30:00,286.97,287.82,286.46,287.72,67900.0,286.97,287.82,286.46,287.72,67900.0
2008-06-23 15:40:00,287.76,287.89,286.85,287.54,84800.0,287.76,287.89,286.85,287.54,84800.0
2008-06-23 15:50:00,287.58,288.0,286.85,288.0,136800.0,287.58,288.0,286.85,288.0,136800.0
2008-06-24 09:30:00,286.16,291.02,285.08,290.61,207200.0,286.16,291.02,285.08,290.61,207200.0
2008-06-24 09:40:00,290.65,290.87,286.65,287.34,164000.0,290.65,290.87,286.65,287.34,164000.0
2008-06-24 09:50:00,287.19,288.55,286.53,288.12,94400.0,287.19,288.55,286.53,288.12,94400.0
2008-06-24 10:00:00,288.12,288.12,283.0,283.83,186400.0,288.12,288.12,283.0,283.83,186400.0
2008-06-24 10:10:00,283.82,287.49,283.6,286.97,113900.0,283.82,287.49,283.6,286.97,113900.0
2008-06-24 10:20:00,287.0,287.24,285.3,285.85,59400.0,287.0,287.24,285.3,285.85,59400.0
2008-06-24 10:30:00,286.03,286.6,284.41,285.0,69800.0,286.03,286.6,284.41,285.0,69800.0
2008-06-24 10:40:00,284.82,287.0,284.41,286.16,61300.0,284.82,287.0,284.41,286.16,61300.0
2008-06-24 10:50:00,286.42,287.08,285.43,286.07,56400.0,286.42,287.08,285.43,286.07,56400.0
2008-06-24 11:00:00,285.87,286.36,285.34,286.21,38600.0,285.87,286.36,285.34,286.21,38600.0
2008-06-24 11:10:00,286.3,286.7,284.9,286.7,61500.0,286.3,286.7,284.9,286.7,61500.0
2008-06-24 11:20:00,286.64,286.98,285.85,285.86,33600.0,286.64,286.98,285.85,285.86,33600.0
2008-06-24 11:30:00,286.0,286.0,284.3,284.71,55900.0,286.0,286.0,284.3,284.71,55900.0
2008-06-24 11:40:00,284.9,285.78,284.3,285.65,34700.0,284.9,285.78,284.3,285.65,34700.0
2008-06-24 11:50:00,285.77,286.86,285.53,286.07,48200.0,285.77,286.86,285.53,286.07,48200.0
2008-06-24 12:00:00,286.32,287.2,285.64,286.66,29600.0,286.32,287.2,285.64,286.66,29600.0
2008-06-24 12:10:00,286.88,286.88,285.79,286.61,36200.0,286.88,286.88,285.79,286.61,36200.0
2008-06-24 12:20:00,286.47,288.47,286.33,287.47,64000.0,286.47,288.47,286.33,287.47,64000.0
2008-06-24 12:30:00,287.78,289.47,287.78,289.34,58100.0,287.78,289.47,287.78,289.34,58100.0
2008-06-24 12:40:00,289.19,289.9,288.49,289.42,46400.0,289.19,289.9,288.49,289.42,46400.0
2008-06-24 12:50:00,289.42,289.5,288.54,288.78,52600.0,289.42,289.5,288.54,288.78,52600.0
2008-06-24 13:00:00,288.89,289.3,288.7,289.02,51000.0,288.89,289.3,288.7,289.02,51000.0
2008-06-24 13:10:00,289.24,289.95,288.96,289.76,42800.0,289.24,289.95,288.96,289.76,42800.0
2008-06-24 13:20:00,289.75,290.9,289.51,290.34,63900.0,289.75,290.9,289.51,290.34,63900.0
2008-06-24 13:30:00,290.35,290.88,289.5,289.85,69700.0,290.35,290.88,289.5,289.85,69700.0
2008-06-24 13:40:00,290.01,290.11,288.76,289.7,69700.0,290.01,290.11,288.76,289.7,69700.0
2008-06-24 13:50:00,289.85,290.85,289.73,290.79,35900.0,289.85,290.85,289.73,290.79,35900.0
2008-06-24 14:00:00,290.79,290.97,290.01,290.06,35400.0,290.79,290.97,290.01,290.06,35400.0
2008-06-24 14:10:00,290.29,291.9,290.09,291.68,67800.0,290.29,291.9,290.09,291.68,67800.0
2008-06-24 14:20:00,291.8,292.88,291.8,292.33,80400.0,291.8,292.88,291.8,292.33,80400.0
2008-06-24 14:30:00,292.55,292.57,290.8,291.0,65200.0,292.55,292.57,290.8,291.0,65200.0
2008-06-24 14:40:00,291.15,291.17,288.73,289.4,76500.0,291.15,291.17,288.73,289.4,76500.0
2008-06-24 14:50:00,289.51,290.29,289.15,289.91,34100.0,289.51,290.29,289.15,289.91,34100.0
2008-06-24 15:00:00,289.68,291.0,289.03,289.3,50400.0,289.68,291.0,289.03,289.3,50400.0
2008-06-24 15:10:00,289.46,289.73,287.46,287.96,100900.0,289.46,289.73,287.46,287.96,100900.0
2008-06-24 15:20:00,287.8,289.0,286.82,287.31,69600.0,287.8,289.0,286.82,287.31,69600.0
2008-06-24 15:30:00,287.34,287.84,286.07,286.49,68700.0,287.34,287.84,286.07,286.49,68700.0
2008-06-24 15:40:00,286.71,287.65,286.13,286.22,54300.0,286.71,287.65,286.13,286.22,54300.0
2008-06-24 15:50:00,286.42,288.21,286.3,287.77,68400.0,286.42,288.21,286.3,287.77,68400.0
2008-06-25 09:30:00,292.6,292.6,289.75,290.27,108600.0,292.6,292.6,289.75,290.27,108600.0
2008-06-25 09:40:00,290.23,290.43,287.45,287.92,115100.0,290.23,290.43,287.45,287.92,115100.0
2008-06-25 09:50:00,287.65,288.84,285.2,285.68,99100.0,287.65,288.84,285.2,285.68,99100.0
2008-06-25 10:00:00,285.51,287.12,285.4,286.12,68400.0,285.51,287.12,285.4,286.12,68400.0
2008-06-25 10:10:00,285.68,286.08,284.05,284.84,66500.0,285.68,286.08,284.05,284.84,66500.0
2008-06-25 10:20:00,284.82,286.15,284.5,285.62,82400.0,284.82,286.15,284.5,285.62,82400.0
2008-06-25 10:30:00,285.7,287.43,285.0,285.34,86600.0,285.7,287.43,285.0,285.34,86600.0
2008-06-25 10:40:00,285.34,285.85,284.5,285.26,38700.0,285.34,285.85,284.5,285.26,38700.0
2008-06-25 10:50:00,285.44,285.49,283.46,284.3,77400.0,285.44,285.49,283.46,284.3,77400.0
2008-06-25 11:00:00,284.3,284.89,282.57,283.28,49500.0,284.3,284.89,282.57,283.28,49500.0
2008-06-25 11:10:00,282.96,284.34,282.83,283.28,60200.0,282.96,284.34,282.83,283.28,60200.0
2008-06-25 11:20:00,283.22,283.53,282.1,283.0,37200.0,283.22,283.53,282.1,283.0,37200.0
2008-06-25 11:30:00,282.9,283.13,281.5,282.1,36500.0,282.9,283.13,281.5,282.1,36500.0
2008-06-25 11:40:00,282.14,282.75,281.44,282.75,27000.0,282.14,282.75,281.44,282.75,27000.0
2008-06-25 11:50:00,282.81,284.36,282.81,284.04,49900.0,282.81,284.36,282.81,284.04,49900.0
2008-06-25 12:00:00,284.25,284.49,283.82,284.18,36800.0,284.25,284.49,283.82,284.18,36800.0
2008-06-25 12:10:00,284.04,285.08,283.5,283.63,48900.0,284.04,285.08,283.5,283.63,48900.0
2008-06-25 12:20:00,283.63,284.94,283.41,284.43,25300.0,283.63,284.94,283.41,284.43,25300.0
2008-06-25 12:30:00,284.39,285.43,284.2,284.34,19200.0,284.39,285.43,284.2,284.34,19200.0
2008-06-25 12:40:00,284.5,285.25,284.25,284.26,20800.0,284.5,285.25,284.25,284.26,20800.0
2008-06-25 12:50:00,284.24,285.3,283.54,284.66,24000.0,284.24,285.3,283.54,284.66,24000.0
2008-06-25 13:00:00,284.59,286.87,284.23,286.4,35400.0,284.59,286.87,284.23,286.4,35400.0
2008-06-25 13:10:00,286.38,286.97,285.43,285.72,39700.0,286.38,286.97,285.43,285.72,39700.0
2008-06-25 13:20:00,285.77,286.49,285.57,286.35,33200.0,285.77,286.49,285.57,286.35,33200.0
2008-06-25 13:30:00,286.42,286.65,285.51,285.69,14200.0,286.42,286.65,285.51,285.69,14200.0
2008-06-25 13:40:00,285.93,286.39,285.7,285.93,24400.0,285.93,286.39,285.7,285.93,24400.0
2008-06-25 13:50:00,285.88,286.07,285.02,285.54,26600.0,285.88,286.07,285.02,285.54,26600.0
2008-06-25 14:00:00,285.72,285.72,284.69,285.0,28600.0,285.72,285.72,284.69,285.0,28600.0
2008-06-25 14:10:00,285.2,286.65,284.64,286.65,47000.0,285.2,286.65,284.64,286.65,47000.0
2008-06-25 14:20:00,286.65,287.34,284.51,284.7,62500.0,286.65,287.34,284.51,284.7,62500.0
2008-06-25 14:30:00,284.53,287.16,284.12,286.13,65100.0,284.53,287.16,284.12,286.13,65100.0
2008-06-25 14:40:00,286.13,287.72,285.87,287.47,38100.0,286.13,287.72,285.87,287.47,38100.0
2008-06-25 14:50:00,287.6,288.5,286.74,287.94,51800.0,287.6,288.5,286.74,287.94,51800.0
2008-06-25 15:00:00,288.1,291.0,287.92,290.64,94600.0,288.1,291.0,287.92,290.64,94600.0
2008-06-25 15:10:00,290.54,290.64,289.03,289.94,63000.0,290.54,290.64,289.03,289.94,63000.0
2008-06-25 15:20:00,289.81,289.83,288.5,289.54,57800.0,289.81,289.83,288.5,289.54,57800.0
2008-06-25 15:30:00,289.54,289.55,288.11,288.69,65900.0,289.54,289.55,288.11,288.69,65900.0
2008-06-25 15:40:00,288.55,289.06,287.55,287.72,57200.0,288.55,289.06,287.55,287.72,57200.0
2008-06-25 15:50:00,287.92,290.26,287.92,290.13,96600.0,287.92,290.26,287.92,290.13,96600.0
2008-06-26 09:30:00,286.99,286.99,284.04,285.65,110000.0,286.99,286.99,284.04,285.65,110000.0
2008-06-26 09:40:00,285.93,286.3,282.32,282.7,122100.0,285.93,286.3,282.32,282.7,122100.0
2008-06-26 09:50:00,282.64,283.33,281.88,282.83,84400.0,282.64,283.33,281.88,282.83,84400.0
2008-06-26 10:00:00,283.09,284.45,282.21,282.85,77200.0,283.09,284.45,282.21,282.85,77200.0
2008-06-26 10:10:00,282.83,284.26,282.3,283.83,41500.0,282.83,284.26,282.3,283.83,41500.0
2008-06-26 10:20:00,283.9,284.0,282.0,283.36,80600.0,283.9,284.0,282.0,283.36,80600.0
2008-06-26 10:30:00,283.43,284.06,281.0,281.35,69400.0,283.43,284.06,281.0,281.35,69400.0
2008-06-26 10:40:00,281.49,281.55,280.0,280.31,70100.0,281.49,281.55,280.0,280.31,70100.0
2008-06-26 10:50:00,280.34,280.88,277.53,277.66,73200.0,280.34,280.88,277.53,277.66,73200.0
2008-06-26 11:00:00,277.98,278.79,277.08,278.38,70800.0,277.98,278.79,277.08,278.38,70800.0
2008-06-26 11:10:00,278.36,278.69,277.12,277.25,60900.0,278.36,278.69,277.12,277.25,60900.0
2008-06-26 11:20:00,277.18,277.43,274.11,274.44,128200.0,277.18,277.43,274.11,274.44,128200.0
2008-06-26 11:30:00,274.35,275.41,273.01,273.11,73400.0,274.35,275.41,273.01,273.11,73400.0
2008-06-26 11:40:00,273.04,275.22,272.85,275.01,59000.0,273.04,275.22,272.85,275.01,59000.0
2008-06-26 11:50:00,274.98,275.93,274.09,275.67,65800.0,274.98,275.93,274.09,275.67,65800.0
2008-06-26 12:00:00,275.56,275.69,274.1,274.33,27500.0,275.56,275.69,274.1,274.33,27500.0
2008-06-26 12:10:00,274.12,274.3,272.82,273.51,45000.0,274.12,274.3,272.82,273.51,45000.0
2008-06-26 12:20:00,273.59,273.93,272.55,272.9,38300.0,273.59,273.93,272.55,272.9,38300.0
2008-06-26 12:30:00,272.81,273.49,272.48,273.21,50700.0,272.81,273.49,272.48,273.21,50700.0
2008-06-26 12:40:00,272.97,274.25,272.7,273.59,46500.0,272.97,274.25,272.7,273.59,46500.0
2008-06-26 12:50:00,273.64,274.89,273.41,274.5,43900.0,273.64,274.89,273.41,274.5,43900.0
2008-06-26 13:00:00,274.3,275.58,274.3,274.7,53700.0,274.3,275.58,274.3,274.7,53700.0
2008-06-26 13:10:00,274.86,275.05,274.51,274.81,14800.0,274.86,275.05,274.51,274.81,14800.0
2008-06-26 13:20:00,274.76,274.86,272.51,273.01,29000.0,274.76,274.86,272.51,273.01,29000.0
2008-06-26 13:30:00,273.35,273.68,272.6,272.88,26400.0,273.35,273.68,272.6,272.88,26400.0
2008-06-26 13:40:00,272.6,273.57,272.51,273.25,20000.0,272.6,273.57,272.51,273.25,20000.0
2008-06-26 13:50:00,273.13,274.5,272.86,273.29,43500.0,273.13,274.5,272.86,273.29,43500.0
2008-06-26 14:00:00,273.27,274.34,273.07,273.8,30300.0,273.27,274.34,273.07,273.8,30300.0
2008-06-26 14:10:00,273.52,273.83,271.5,272.0,45600.0,273.52,273.83,271.5,272.0,45600.0
2008-06-26 14:20:00,271.93,272.4,271.05,272.21,47300.0,271.93,272.4,271.05,272.21,47300.0
2008-06-26 14:30:00,272.42,272.74,271.64,271.79,22900.0,272.42,272.74,271.64,271.79,22900.0
2008-06-26 14:40:00,271.79,272.66,271.52,272.04,32600.0,271.79,272.66,271.52,272.04,32600.0
2008-06-26 14:50:00,272.04,272.99,272.03,272.5,41300.0,272.04,272.99,272.03,272.5,41300.0
2008-06-26 15:00:00,272.51,273.69,272.25,273.0,34900.0,272.51,273.69,272.25,273.0,34900.0
2008-06-26 15:10:00,272.9,273.5,272.25,272.71,54400.0,272.9,273.5,272.25,272.71,54400.0
2008-06-26 15:20:00,272.82,274.38,272.66,273.78,44100.0,272.82,274.38,272.66,273.78,44100.0
2008-06-26 15:30:00,273.65,274.26,273.15,273.91,32500.0,273.65,274.26,273.15,273.91,32500.0
2008-06-26 15:40:00,273.6,274.8,272.62,273.18,90000.0,273.6,274.8,272.62,273.18,90000.0
2008-06-26 15:50:00,273.58,273.88,272.0,273.3,121400.0,273.58,273.88,272.0,273.3,121400.0
2008-06-27 09:30:00,269.97,271.78,267.0,268.24,149100.0,269.97,271.78,267.0,268.24,149100.0
2008-06-27 09:40:00,267.75,270.0,263.0,265.08,153600.0,267.75,270.0,263.0,265.08,153600.0
2008-06-27 09:50:00,265.08,268.8,264.47,268.2,101800.0,265.08,268.8,264.47,268.2,101800.0
2008-06-27 10:00:00,268.12,268.56,265.3,267.0,107300.0,268.12,268.56,265.3,267.0,107300.0
2008-06-27 10:10:00,266.66,267.2,264.2,264.93,80400.0,266.66,267.2,264.2,264.93,80400.0
2008-06-27 10:20:00,264.93,266.6,264.51,266.19,69100.0,264.93,266.6,264.51,266.19,69100.0
2008-06-27 10:30:00,266.18,269.0,266.08,268.51,102600.0,266.18,269.0,266.08,268.51,102600.0
2008-06-27 10:40:00,268.7,268.7,266.13,266.28,59000.0,268.7,268.7,266.13,266.28,59000.0
2008-06-27 10:50:00,266.13,267.46,265.5,267.17,60600.0,266.13,267.46,265.5,267.17,60600.0
2008-06-27 11:00:00,267.41,267.41,264.6,264.65,76500.0,267.41,267.41,264.6,264.65,76500.0
2008-06-27 11:10:00,264.63,265.22,263.55,263.66,82200.0,264.63,265.22,263.55,263.66,82200.0
2008-06-27 11:20:00,263.65,264.18,262.0,264.05,88600.0,263.65,264.18,262.0,264.05,88600.0
2008-06-27 11:30:00,264.2,264.89,263.37,263.75,68500.0,264.2,264.89,263.37,263.75,68500.0
2008-06-27 11:40:00,263.88,265.2,263.68,265.18,48100.0,263.88,265.2,263.68,265.18,48100.0
2008-06-27 11:50:00,265.16,265.65,264.41,264.88,35000.0,265.16,265.65,264.41,264.88,35000.0
2008-06-27 12:00:00,264.99,266.55,264.57,266.0,52700.0,264.99,266.55,264.57,266.0,52700.0
2008-06-27 12:10:00,266.03,266.91,265.55,266.44,42100.0,266.03,266.91,265.55,266.44,42100.0
2008-06-27 12:20:00,266.43,267.0,266.27,266.93,63300.0,266.43,267.0,266.27,266.93,63300.0
2008-06-27 12:30:00,266.74,266.83,265.17,265.72,26500.0,266.74,266.83,265.17,265.72,26500.0
2008-06-27 12:40:00,265.59,266.0,264.12,264.55,33300.0,265.59,266.0,264.12,264.55,33300.0
2008-06-27 12:50:00,264.71,264.71,263.51,263.92,28300.0,264.71,264.71,263.51,263.92,28300.0
2008-06-27 13:00:00,264.06,264.32,263.25,263.25,28300.0,264.06,264.32,263.25,263.25,28300.0
2008-06-27 13:10:00,263.17,263.38,262.0,262.62,48700.0,263.17,263.38,262.0,262.62,48700.0
2008-06-27 13:20:00,262.62,263.31,262.2,263.25,50100.0,262.62,263.31,262.2,263.25,50100.0
2008-06-27 13:30:00,262.9,264.06,262.4,262.47,21000.0,262.9,264.06,262.4,262.47,21000.0
2008-06-27 13:40:00,262.53,262.92,261.5,262.16,36500.0,262.53,262.92,261.5,262.16,36500.0
2008-06-27 13:50:00,262.02,262.46,261.29,261.91,32900.0,262.02,262.46,261.29,261.91,32900.0
2008-06-27 14:00:00,261.91,262.53,261.29,261.97,42200.0,261.91,262.53,261.29,261.97,42200.0
2008-06-27 14:10:00,261.99,263.94,261.29,263.24,50600.0,261.99,263.94,261.29,263.24,50600.0
2008-06-27 14:20:00,263.31,264.58,262.64,264.0,66200.0,263.31,264.58,262.64,264.0,66200.0
2008-06-27 14:30:00,264.34,265.16,263.84,264.52,64100.0,264.34,265.16,263.84,264.52,64100.0
2008-06-27 14:40:00,264.26,264.96,263.7,264.96,55500.0,264.26,264.96,263.7,264.96,55500.0
2008-06-27 14:50:00,264.78,265.0,264.01,264.99,21900.0,264.78,265.0,264.01,264.99,21900.0
2008-06-27 15:00:00,265.0,266.18,264.76,266.17,61600.0,265.0,266.18,264.76,266.17,61600.0
2008-06-27 15:10:00,266.0,267.08,265.8,266.49,71700.0,266.0,267.08,265.8,266.49,71700.0
2008-06-27 15:20:00,266.15,266.5,265.0,265.0,49400.0,266.15,266.5,265.0,265.0,49400.0
2008-06-27 15:30:00,264.89,265.0,263.58,263.71,62500.0,264.89,265.0,263.58,263.71,62500.0
2008-06-27 15:40:00,263.73,265.51,263.63,265.28,50300.0,263.73,265.51,263.63,265.28,50300.0
2008-06-27 15:50:00,265.27,266.0,264.8,266.0,81100.0,265.27,266.0,264.8,266.0,81100.0
2008-06-30 09:30:00,268.0,273.5,267.86,272.99,187800.0,268.0,273.5,267.86,272.99,187800.0
2008-06-30 09:40:00,273.0,276.95,272.34,276.95,181900.0,273.0,276.95,272.34,276.95,181900.0
2008-06-30 09:50:00,276.96,277.2,272.59,272.84,169700.0,276.96,277.2,272.59,272.84,169700.0
2008-06-30 10:00:00,272.85,274.32,272.12,273.69,98600.0,272.85,274.32,272.12,273.69,98600.0
2008-06-30 10:10:00,273.62,274.47,273.24,274.33,46100.0,273.62,274.47,273.24,274.33,46100.0
2008-06-30 10:20:00,274.16,274.35,273.2,273.8,29300.0,274.16,274.35,273.2,273.8,29300.0
2008-06-30 10:30:00,273.89,273.9,272.2,272.54,37800.0,273.89,273.9,272.2,272.54,37800.0
2008-06-30 10:40:00,272.5,272.74,270.6,271.6,60300.0,272.5,272.74,270.6,271.6,60300.0
2008-06-30 10:50:00,271.58,272.65,271.2,272.54,55400.0,271.58,272.65,271.2,272.54,55400.0
2008-06-30 11:00:00,272.66,273.58,272.2,272.4,36900.0,272.66,273.58,272.2,272.4,36900.0
2008-06-30 11:10:00,272.22,273.11,272.22,272.51,21800.0,272.22,273.11,272.22,272.51,21800.0
2008-06-30 11:20:00,272.53,272.53,270.52,271.54,81700.0,272.53,272.53,270.52,271.54,81700.0
2008-06-30 11:30:00,271.53,272.39,271.06,271.88,39000.0,271.53,272.39,271.06,271.88,39000.0
2008-06-30 11:40:00,271.75,272.8,271.75,272.67,66200.0,271.75,272.8,271.75,272.67,66200.0
2008-06-30 11:50:00,272.77,274.0,272.69,273.01,59800.0,272.77,274.0,272.69,273.01,59800.0
2008-06-30 12:00:00,273.17,273.47,272.26,272.52,24900.0,273.17,273.47,272.26,272.52,24900.0
2008-06-30 12:10:00,272.52,273.18,272.32,273.18,32200.0,272.52,273.18,272.32,273.18,32200.0
2008-06-30 12:20:00,272.92,273.23,272.59,273.09,33600.0,272.92,273.23,272.59,273.09,33600.0
2008-06-30 12:30:00,273.25,273.25,272.27,272.56,34000.0,273.25,273.25,272.27,272.56,34000.0
2008-06-30 12:40:00,272.4,273.5,272.26,273.15,47100.0,272.4,273.5,272.26,273.15,47100.0
2008-06-30 12:50:00,273.09,273.27,272.26,272.26,27000.0,273.09,273.27,272.26,272.26,27000.0
2008-06-30 13:00:00,272.43,272.51,271.63,271.89,27600.0,272.43,272.51,271.63,271.89,27600.0
2008-06-30 13:10:00,272.13,272.53,271.98,272.48,16700.0,272.13,272.53,271.98,272.48,16700.0
2008-06-30 13:20:00,272.36,273.18,272.17,273.12,66200.0,272.36,273.18,272.17,273.12,66200.0
2008-06-30 13:30:00,272.94,272.95,271.27,271.41,23200.0,272.94,272.95,271.27,271.41,23200.0
2008-06-30 13:40:00,271.33,272.29,271.21,271.82,30800.0,271.33,272.29,271.21,271.82,30800.0
2008-06-30 13:50:00,271.83,272.1,271.14,271.99,39400.0,271.83,272.1,271.14,271.99,39400.0
2008-06-30 14:00:00,272.0,272.35,271.71,271.92,110300.0,272.0,272.35,271.71,271.92,110300.0
2008-06-30 14:10:00,271.78,272.08,271.6,271.83,41500.0,271.78,272.08,271.6,271.83,41500.0
2008-06-30 14:20:00,271.8,273.52,271.77,273.27,52600.0,271.8,273.52,271.77,273.27,52600.0
2008-06-30 14:30:00,273.3,273.3,272.2,272.74,20800.0,273.3,273.3,272.2,272.74,20800.0
2008-06-30 14:40:00,272.69,272.77,271.92,272.75,31700.0,272.69,272.77,271.92,272.75,31700.0
2008-06-30 14:50:00,272.68,273.27,271.86,272.0,33600.0,272.68,273.27,271.86,272.0,33600.0
2008-06-30 15:00:00,272.0,272.72,271.8,272.62,43400.0,272.0,272.72,271.8,272.62,43400.0
2008-06-30 15:10:00,272.65,273.52,271.8,272.08,49600.0,272.65,273.52,271.8,272.08,49600.0
2008-06-30 15:20:00,271.95,272.12,270.5,271.24,63800.0,271.95,272.12,270.5,271.24,63800.0
2008-06-30 15:30:00,271.24,272.44,270.78,271.99,97800.0,271.24,272.44,270.78,271.99,97800.0
2008-06-30 15:40:00,271.85,271.85,270.76,270.99,112300.0,271.85,271.85,270.76,270.99,112300.0
2008-06-30 15:50:00,271.09,272.79,270.85,272.79,166700.0,271.09,272.79,270.85,272.79,166700.0
2008-07-01 09:30:00,265.9,266.43,261.55,262.2,220800.0,265.9,266.43,261.55,262.2,220800.0
2008-07-01 09:40:00,262.23,262.56,260.25,261.41,165900.0,262.23,262.56,260.25,261.41,165900.0
2008-07-01 09:50:00,261.39,264.47,261.39,264.15,89100.0,261.39,264.47,261.39,264.15,89100.0
2008-07-01 10:00:00,264.33,265.5,262.46,262.86,137100.0,264.33,265.5,262.46,262.86,137100.0
2008-07-01 10:10:00,263.03,263.55,261.75,262.37,63500.0,263.03,263.55,261.75,262.37,63500.0
2008-07-01 10:20:00,262.5,266.29,261.93,266.29,87300.0,262.5,266.29,261.93,266.29,87300.0
2008-07-01 10:30:00,266.11,266.85,265.0,265.37,61400.0,266.11,266.85,265.0,265.37,61400.0
2008-07-01 10:40:00,265.31,267.44,264.16,266.97,80800.0,265.31,267.44,264.16,266.97,80800.0
2008-07-01 10:50:00,266.93,268.19,266.85,268.19,75000.0,266.93,268.19,266.85,268.19,75000.0
2008-07-01 11:00:00,268.22,271.0,268.22,269.12,103000.0,268.22,271.0,268.22,269.12,103000.0
2008-07-01 11:10:00,269.21,270.5,268.72,269.0,61800.0,269.21,270.5,268.72,269.0,61800.0
2008-07-01 11:20:00,268.9,270.13,268.52,269.52,32700.0,268.9,270.13,268.52,269.52,32700.0
2008-07-01 11:30:00,269.72,270.83,269.59,270.18,27500.0,269.72,270.83,269.59,270.18,27500.0
2008-07-01 11:40:00,270.16,270.2,267.65,268.25,47500.0,270.16,270.2,267.65,268.25,47500.0
2008-07-01 11:50:00,268.22,268.46,267.4,267.67,35700.0,268.22,268.46,267.4,267.67,35700.0
2008-07-01 12:00:00,267.59,267.98,266.79,267.65,48300.0,267.59,267.98,266.79,267.65,48300.0
2008-07-01 12:10:00,267.75,267.75,264.0,265.51,87100.0,267.75,267.75,264.0,265.51,87100.0
2008-07-01 12:20:00,265.55,265.71,262.59,263.08,46400.0,265.55,265.71,262.59,263.08,46400.0
2008-07-01 12:30:00,262.96,267.79,262.8,267.23,89700.0,262.96,267.79,262.8,267.23,89700.0
2008-07-01 12:40:00,266.87,267.26,265.06,266.45,53500.0,266.87,267.26,265.06,266.45,53500.0
2008-07-01 12:50:00,266.18,266.56,264.93,265.77,62500.0,266.18,266.56,264.93,265.77,62500.0
2008-07-01 13:00:00,265.86,266.06,263.95,264.03,59400.0,265.86,266.06,263.95,264.03,59400.0
2008-07-01 13:10:00,264.2,264.7,263.23,264.21,28200.0,264.2,264.7,263.23,264.21,28200.0
2008-07-01 13:20:00,264.31,265.5,264.0,264.13,36700.0,264.31,265.5,264.0,264.13,36700.0
2008-07-01 13:30:00,264.12,264.56,263.0,263.26,38900.0,264.12,264.56,263.0,263.26,38900.0
2008-07-01 13:40:00,263.33,265.95,262.7,265.89,65100.0,263.33,265.95,262.7,265.89,65100.0
2008-07-01 13:50:00,265.64,266.0,263.17,263.31,42500.0,265.64,266.0,263.17,263.31,42500.0
2008-07-01 14:00:00,263.2,265.32,263.18,265.23,55600.0,263.2,265.32,263.18,265.23,55600.0
2008-07-01 14:10:00,265.13,267.37,264.44,265.54,60700.0,265.13,267.37,264.44,265.54,60700.0
2008-07-01 14:20:00,265.6,267.17,265.31,266.97,45900.0,265.6,267.17,265.31,266.97,45900.0
2008-07-01 14:30:00,266.42,267.29,266.03,267.0,35500.0,266.42,267.29,266.03,267.0,35500.0
2008-07-01 14:40:00,266.89,269.74,266.89,269.11,54300.0,266.89,269.74,266.89,269.11,54300.0
2008-07-01 14:50:00,269.29,269.39,268.17,268.84,47000.0,269.29,269.39,268.17,268.84,47000.0
2008-07-01 15:00:00,268.67,270.8,267.72,269.81,52800.0,268.67,270.8,267.72,269.81,52800.0
2008-07-01 15:10:00,269.72,270.3,268.58,268.97,49900.0,269.72,270.3,268.58,268.97,49900.0
2008-07-01 15:20:00,269.16,270.5,268.1,269.5,46800.0,269.16,270.5,268.1,269.5,46800.0
2008-07-01 15:30:00,269.35,270.5,268.5,270.23,47900.0,269.35,270.5,268.5,270.23,47900.0
2008-07-01 15:40:00,270.27,271.78,269.91,270.26,111600.0,270.27,271.78,269.91,270.26,111600.0
2008-07-01 15:50:00,270.25,271.35,269.78,270.25,122900.0,270.25,271.35,269.78,270.25,122900.0
2008-07-02 09:30:00,274.9,274.9,272.28,272.86,95200.0,274.9,274.9,272.28,272.86,95200.0
2008-07-02 09:40:00,272.9,273.14,267.31,267.48,118100.0,272.9,273.14,267.31,267.48,118100.0
2008-07-02 09:50:00,267.47,267.5,262.33,263.44,180200.0,267.47,267.5,262.33,263.44,180200.0
2008-07-02 10:00:00,263.69,264.0,261.9,262.59,140100.0,263.69,264.0,261.9,262.59,140100.0
2008-07-02 10:10:00,262.92,262.92,261.86,262.1,78400.0,262.92,262.92,261.86,262.1,78400.0
2008-07-02 10:20:00,262.27,263.37,259.4,260.07,148800.0,262.27,263.37,259.4,260.07,148800.0
2008-07-02 10:30:00,260.11,260.15,258.4,258.55,119800.0,260.11,260.15,258.4,258.55,119800.0
2008-07-02 10:40:00,258.55,258.74,255.06,256.25,215500.0,258.55,258.74,255.06,256.25,215500.0
2008-07-02 10:50:00,256.25,257.86,254.51,255.59,157400.0,256.25,257.86,254.51,255.59,157400.0
2008-07-02 11:00:00,255.5,257.02,255.42,256.38,58600.0,255.5,257.02,255.42,256.38,58600.0
2008-07-02 11:10:00,256.12,257.42,256.12,256.5,36800.0,256.12,257.42,256.12,256.5,36800.0
2008-07-02 11:20:00,256.4,256.91,255.49,255.51,33300.0,256.4,256.91,255.49,255.51,33300.0
2008-07-02 11:30:00,255.88,256.35,254.76,254.93,86600.0,255.88,256.35,254.76,254.93,86600.0
2008-07-02 11:40:00,254.92,255.6,254.17,255.55,84500.0,254.92,255.6,254.17,255.55,84500.0
2008-07-02 11:50:00,255.56,255.68,253.51,254.29,58700.0,255.56,255.68,253.51,254.29,58700.0
2008-07-02 12:00:00,254.15,254.98,254.05,254.3,38800.0,254.15,254.98,254.05,254.3,38800.0
2008-07-02 12:10:00,254.04,255.42,253.75,255.0,45300.0,254.04,255.42,253.75,255.0,45300.0
2008-07-02 12:20:00,254.85,254.97,253.68,254.19,29800.0,254.85,254.97,253.68,254.19,29800.0
2008-07-02 12:30:00,254.03,254.55,253.72,254.39,51000.0,254.03,254.55,253.72,254.39,51000.0
2008-07-02 12:40:00,254.26,255.42,253.93,254.51,49600.0,254.26,255.42,253.93,254.51,49600.0
2008-07-02 12:50:00,254.57,255.9,254.57,255.9,53800.0,254.57,255.9,254.57,255.9,53800.0
2008-07-02 13:00:00,255.85,255.9,254.85,255.13,32100.0,255.85,255.9,254.85,255.13,32100.0
2008-07-02 13:10:00,255.21,257.4,255.03,256.62,51900.0,255.21,257.4,255.03,256.62,51900.0
2008-07-02 13:20:00,256.77,257.84,256.55,257.54,54700.0,256.77,257.84,256.55,257.54,54700.0
2008-07-02 13:30:00,257.42,258.1,256.5,256.78,67700.0,257.42,258.1,256.5,256.78,67700.0
2008-07-02 13:40:00,256.78,258.4,256.77,258.26,40100.0,256.78,258.4,256.77,258.26,40100.0
2008-07-02 13:50:00,257.88,259.75,257.6,258.61,79600.0,257.88,259.75,257.6,258.61,79600.0
2008-07-02 14:00:00,258.56,259.33,258.09,258.39,61900.0,258.56,259.33,258.09,258.39,61900.0
2008-07-02 14:10:00,258.19,258.63,256.2,256.61,72300.0,258.19,258.63,256.2,256.61,72300.0
2008-07-02 14:20:00,256.51,257.33,255.7,256.29,62000.0,256.51,257.33,255.7,256.29,62000.0
2008-07-02 14:30:00,256.13,256.18,253.87,254.7,61600.0,256.13,256.18,253.87,254.7,61600.0
2008-07-02 14:40:00,254.46,255.78,254.21,254.36,53500.0,254.46,255.78,254.21,254.36,53500.0
2008-07-02 14:50:00,254.39,261.13,254.11,257.34,243300.0,254.39,261.13,254.11,257.34,243300.0
2008-07-02 15:00:00,257.69,257.69,253.25,253.3,174900.0,257.69,257.69,253.25,253.3,174900.0
2008-07-02 15:10:00,253.27,253.89,252.0,253.01,77500.0,253.27,253.89,252.0,253.01,77500.0
2008-07-02 15:20:00,253.27,253.93,251.52,251.6,87900.0,253.27,253.93,251.52,251.6,87900.0
2008-07-02 15:30:00,251.57,251.9,248.27,249.41,175800.0,251.57,251.9,248.27,249.41,175800.0
2008-07-02 15:40:00,249.73,249.93,247.5,247.72,144900.0,249.73,249.93,247.5,247.72,144900.0
2008-07-02 15:50:00,247.84,248.82,246.84,247.55,170200.0,247.84,248.82,246.84,247.55,170200.0
2008-07-03 09:30:00,246.12,246.5,239.59,239.72,347500.0,246.12,246.5,239.59,239.72,347500.0
2008-07-03 09:40:00,239.72,240.73,234.0,236.49,380200.0,239.72,240.73,234.0,236.49,380200.0
2008-07-03 09:50:00,236.25,240.44,235.99,240.18,244200.0,236.25,240.44,235.99,240.18,244200.0
2008-07-03 10:00:00,239.93,240.1,237.14,239.35,153500.0,239.93,240.1,237.14,239.35,153500.0
2008-07-03 10:10:00,239.43,239.66,237.84,238.21,107000.0,239.43,239.66,237.84,238.21,107000.0
2008-07-03 10:20:00,238.19,243.0,237.7,242.8,221600.0,238.19,243.0,237.7,242.8,221600.0
2008-07-03 10:30:00,242.8,244.22,240.87,244.18,186700.0,242.8,244.22,240.87,244.18,186700.0
2008-07-03 10:40:00,244.09,245.43,242.11,245.39,136500.0,244.09,245.43,242.11,245.39,136500.0
2008-07-03 10:50:00,245.39,247.58,245.0,246.75,170200.0,245.39,247.58,245.0,246.75,170200.0
2008-07-03 11:00:00,246.75,249.37,246.65,249.37,180500.0,246.75,249.37,246.65,249.37,180500.0
2008-07-03 11:10:00,249.34,253.4,248.72,252.87,180300.0,249.34,253.4,248.72,252.87,180300.0
2008-07-03 11:20:00,253.0,253.19,250.5,251.9,163800.0,253.0,253.19,250.5,251.9,163800.0
2008-07-03 11:30:00,252.08,252.15,249.24,251.44,109700.0,252.08,252.15,249.24,251.44,109700.0
2008-07-03 11:40:00,251.43,252.86,250.62,251.24,65800.0,251.43,252.86,250.62,251.24,65800.0
2008-07-03 11:50:00,251.33,252.87,250.32,250.79,53500.0,251.33,252.87,250.32,250.79,53500.0
2008-07-03 12:00:00,250.75,250.82,249.0,249.02,77000.0,250.75,250.82,249.0,249.02,77000.0
2008-07-03 12:10:00,249.1,251.5,248.26,251.09,87400.0,249.1,251.5,248.26,251.09,87400.0
2008-07-03 12:20:00,251.2,253.49,250.37,253.32,57700.0,251.2,253.49,250.37,253.32,57700.0
2008-07-03 12:30:00,253.09,253.21,249.41,251.96,85700.0,253.09,253.21,249.41,251.96,85700.0
2008-07-03 12:40:00,251.66,252.95,250.5,252.81,57800.0,251.66,252.95,250.5,252.81,57800.0
2008-07-03 12:50:00,252.82,254.33,251.78,253.25,114900.0,252.82,254.33,251.78,253.25,114900.0
2008-07-07 09:30:00,255.87,260.0,255.01,257.49,157400.0,255.87,260.0,255.01,257.49,157400.0
2008-07-07 09:40:00,257.31,259.15,256.1,257.03,83600.0,257.31,259.15,256.1,257.03,83600.0
2008-07-07 09:50:00,257.0,259.48,256.91,258.84,68100.0,257.0,259.48,256.91,258.84,68100.0
2008-07-07 10:00:00,258.57,259.0,257.2,257.94,58300.0,258.57,259.0,257.2,257.94,58300.0
2008-07-07 10:10:00,257.91,257.92,254.63,255.38,67500.0,257.91,257.92,254.63,255.38,67500.0
2008-07-07 10:20:00,255.62,257.99,255.34,257.36,59500.0,255.62,257.99,255.34,257.36,59500.0
2008-07-07 10:30:00,257.18,258.45,256.45,258.1,39100.0,257.18,258.45,256.45,258.1,39100.0
2008-07-07 10:40:00,258.1,259.0,257.27,257.55,32300.0,258.1,259.0,257.27,257.55,32300.0
2008-07-07 10:50:00,257.18,258.2,256.16,256.77,32700.0,257.18,258.2,256.16,256.77,32700.0
2008-07-07 11:00:00,256.91,257.8,255.65,255.7,45100.0,256.91,257.8,255.65,255.7,45100.0
2008-07-07 11:10:00,255.8,255.92,254.13,255.64,54700.0,255.8,255.92,254.13,255.64,54700.0
2008-07-07 11:20:00,255.69,255.93,253.67,254.94,61500.0,255.69,255.93,253.67,254.94,61500.0
2008-07-07 11:30:00,254.96,255.78,253.33,254.0,38100.0,254.96,255.78,253.33,254.0,38100.0
2008-07-07 11:40:00,253.82,255.08,253.67,254.18,24700.0,253.82,255.08,253.67,254.18,24700.0
2008-07-07 11:50:00,254.52,254.61,252.1,252.1,35200.0,254.52,254.61,252.1,252.1,35200.0
2008-07-07 12:00:00,252.17,253.91,251.59,252.9,44200.0,252.17,253.91,251.59,252.9,44200.0
2008-07-07 12:10:00,252.92,253.19,251.0,251.36,46800.0,252.92,253.19,251.0,251.36,46800.0
2008-07-07 12:20:00,251.46,252.76,250.27,250.27,62600.0,251.46,252.76,250.27,250.27,62600.0
2008-07-07 12:30:00,250.56,252.0,250.26,251.73,49400.0,250.56,252.0,250.26,251.73,49400.0
2008-07-07 12:40:00,251.86,252.71,250.7,251.12,24800.0,251.86,252.71,250.7,251.12,24800.0
2008-07-07 12:50:00,251.05,252.8,249.07,249.07,54800.0,251.05,252.8,249.07,249.07,54800.0
2008-07-07 13:00:00,249.39,249.39,246.51,247.0,113600.0,249.39,249.39,246.51,247.0,113600.0
2008-07-07 13:10:00,247.16,249.2,247.16,248.63,51400.0,247.16,249.2,247.16,248.63,51400.0
2008-07-07 13:20:00,248.51,248.51,247.25,247.77,45100.0,248.51,248.51,247.25,247.77,45100.0
2008-07-07 13:30:00,247.78,249.37,247.44,247.74,30900.0,247.78,249.37,247.44,247.74,30900.0
2008-07-07 13:40:00,247.59,248.91,247.25,248.7,32500.0,247.59,248.91,247.25,248.7,32500.0
2008-07-07 13:50:00,248.7,250.86,248.5,250.86,53400.0,248.7,250.86,248.5,250.86,53400.0
2008-07-07 14:00:00,250.95,253.19,250.78,251.6,98200.0,250.95,253.19,250.78,251.6,98200.0
2008-07-07 14:10:00,251.32,251.77,250.37,250.76,39800.0,251.32,251.77,250.37,250.76,39800.0
2008-07-07 14:20:00,250.98,252.65,250.8,251.23,36600.0,250.98,252.65,250.8,251.23,36600.0
2008-07-07 14:30:00,251.21,251.35,248.76,249.88,41500.0,251.21,251.35,248.76,249.88,41500.0
2008-07-07 14:40:00,249.87,249.99,247.61,249.85,40900.0,249.87,249.99,247.61,249.85,40900.0
2008-07-07 14:50:00,249.96,250.89,249.47,250.64,30400.0,249.96,250.89,249.47,250.64,30400.0
2008-07-07 15:00:00,250.87,251.84,249.8,251.06,44300.0,250.87,251.84,249.8,251.06,44300.0
2008-07-07 15:10:00,251.06,254.25,250.87,253.91,70200.0,251.06,254.25,250.87,253.91,70200.0
2008-07-07 15:20:00,254.0,257.5,253.75,257.41,140100.0,254.0,257.5,253.75,257.41,140100.0
2008-07-07 15:30:00,257.59,258.05,256.61,257.91,122800.0,257.59,258.05,256.61,257.91,122800.0
2008-07-07 15:40:00,257.91,258.89,256.44,257.03,91300.0,257.91,258.89,256.44,257.03,91300.0
2008-07-07 15:50:00,257.0,257.94,256.0,256.6,90700.0,257.0,257.94,256.0,256.6,90700.0
2008-07-08 09:30:00,255.3,255.3,250.26,253.1,148900.0,255.3,255.3,250.26,253.1,148900.0
2008-07-08 09:40:00,253.2,256.47,253.1,253.73,128700.0,253.2,256.47,253.1,253.73,128700.0
2008-07-08 09:50:00,253.67,254.27,251.37,252.18,75700.0,253.67,254.27,251.37,252.18,75700.0
2008-07-08 10:00:00,252.29,252.81,249.53,252.18,130000.0,252.29,252.81,249.53,252.18,130000.0
2008-07-08 10:10:00,252.3,254.0,251.91,252.78,83000.0,252.3,254.0,251.91,252.78,83000.0
2008-07-08 10:20:00,252.47,253.26,251.67,252.67,48200.0,252.47,253.26,251.67,252.67,48200.0
2008-07-08 10:30:00,252.55,253.35,249.24,249.53,120000.0,252.55,253.35,249.24,249.53,120000.0
2008-07-08 10:40:00,249.34,250.94,248.41,250.94,93400.0,249.34,250.94,248.41,250.94,93400.0
2008-07-08 10:50:00,250.96,252.0,250.09,251.26,97500.0,250.96,252.0,250.09,251.26,97500.0
2008-07-08 11:00:00,251.4,251.6,250.26,251.0,67500.0,251.4,251.6,250.26,251.0,67500.0
2008-07-08 11:10:00,251.0,252.08,249.96,251.51,74100.0,251.0,252.08,249.96,251.51,74100.0
2008-07-08 11:20:00,251.46,253.79,251.46,253.51,58400.0,251.46,253.79,251.46,253.51,58400.0
2008-07-08 11:30:00,253.52,253.6,252.41,252.55,81400.0,253.52,253.6,252.41,252.55,81400.0
2008-07-08 11:40:00,252.55,252.55,250.51,251.35,64700.0,252.55,252.55,250.51,251.35,64700.0
2008-07-08 11:50:00,251.31,251.7,250.35,251.45,39500.0,251.31,251.7,250.35,251.45,39500.0
2008-07-08 12:00:00,251.44,253.7,250.77,253.35,59800.0,251.44,253.7,250.77,253.35,59800.0
2008-07-08 12:10:00,253.15,253.8,252.65,252.9,68800.0,253.15,253.8,252.65,252.9,68800.0
2008-07-08 12:20:00,252.91,254.97,252.64,254.48,72400.0,252.91,254.97,252.64,254.48,72400.0
2008-07-08 12:30:00,254.64,254.93,253.0,253.71,69700.0,254.64,254.93,253.0,253.71,69700.0
2008-07-08 12:40:00,253.81,254.24,252.59,252.59,35500.0,253.81,254.24,252.59,252.59,35500.0
2008-07-08 12:50:00,252.58,253.21,252.39,252.65,18600.0,252.58,253.21,252.39,252.65,18600.0
2008-07-08 13:00:00,252.63,253.45,252.48,252.97,20200.0,252.63,253.45,252.48,252.97,20200.0
2008-07-08 13:10:00,252.91,253.52,252.5,252.93,36000.0,252.91,253.52,252.5,252.93,36000.0
2008-07-08 13:20:00,252.76,252.96,251.6,252.03,40900.0,252.76,252.96,251.6,252.03,40900.0
2008-07-08 13:30:00,252.03,252.71,250.23,250.23,37200.0,252.03,252.71,250.23,250.23,37200.0
2008-07-08 13:40:00,250.17,253.07,250.16,252.64,34200.0,250.17,253.07,250.16,252.64,34200.0
2008-07-08 13:50:00,252.4,252.6,251.45,252.17,19900.0,252.4,252.6,251.45,252.17,19900.0
2008-07-08 14:00:00,252.2,252.49,251.44,251.7,21200.0,252.2,252.49,251.44,251.7,21200.0
2008-07-08 14:10:00,251.76,252.94,251.76,252.36,41100.0,251.76,252.94,251.76,252.36,41100.0
2008-07-08 14:20:00,252.56,252.68,252.13,252.6,24100.0,252.56,252.68,252.13,252.6,24100.0
2008-07-08 14:30:00,252.79,253.89,252.18,253.58,37500.0,252.79,253.89,252.18,253.58,37500.0
2008-07-08 14:40:00,253.74,257.34,253.61,256.15,123600.0,253.74,257.34,253.61,256.15,123600.0
2008-07-08 14:50:00,256.01,258.31,255.5,258.28,89200.0,256.01,258.31,255.5,258.28,89200.0
2008-07-08 15:00:00,258.32,259.7,257.52,259.25,81100.0,258.32,259.7,257.52,259.25,81100.0
2008-07-08 15:10:00,259.41,260.0,257.57,257.92,66300.0,259.41,260.0,257.57,257.92,66300.0
2008-07-08 15:20:00,257.89,259.22,257.04,259.1,47200.0,257.89,259.22,257.04,259.1,47200.0
2008-07-08 15:30:00,259.26,259.3,258.12,259.13,48000.0,259.26,259.3,258.12,259.13,48000.0
2008-07-08 15:40:00,259.19,261.08,258.8,260.35,116500.0,259.19,261.08,258.8,260.35,116500.0
2008-07-08 15:50:00,260.35,263.24,260.33,262.0,142200.0,260.35,263.24,260.33,262.0,142200.0
2008-07-09 09:30:00,264.6,269.5,264.5,268.8,199300.0,264.6,269.5,264.5,268.8,199300.0
2008-07-09 09:40:00,268.37,268.47,265.51,266.0,123600.0,268.37,268.47,265.51,266.0,123600.0
2008-07-09 09:50:00,265.96,267.5,265.75,267.14,74700.0,265.96,267.5,265.75,267.14,74700.0
2008-07-09 10:00:00,267.27,269.83,267.12,269.58,101000.0,267.27,269.83,267.12,269.58,101000.0
2008-07-09 10:10:00,269.59,271.43,269.0,271.29,97900.0,269.59,271.43,269.0,271.29,97900.0
2008-07-09 10:20:00,271.04,271.5,269.24,269.25,77700.0,271.04,271.5,269.24,269.25,77700.0
2008-07-09 10:30:00,269.49,269.96,268.5,269.78,63200.0,269.49,269.96,268.5,269.78,63200.0
2008-07-09 10:40:00,269.79,272.27,269.36,272.13,94700.0,269.79,272.27,269.36,272.13,94700.0
2008-07-09 10:50:00,272.01,273.7,272.01,273.27,154700.0,272.01,273.7,272.01,273.27,154700.0
2008-07-09 11:00:00,273.26,273.73,271.62,271.87,109900.0,273.26,273.73,271.62,271.87,109900.0
2008-07-09 11:10:00,271.87,272.13,271.11,272.13,82300.0,271.87,272.13,271.11,272.13,82300.0
2008-07-09 11:20:00,271.97,271.99,270.21,270.95,52300.0,271.97,271.99,270.21,270.95,52300.0
2008-07-09 11:30:00,270.75,270.75,268.11,268.2,71600.0,270.75,270.75,268.11,268.2,71600.0
2008-07-09 11:40:00,268.25,270.7,268.02,270.37,38800.0,268.25,270.7,268.02,270.37,38800.0
2008-07-09 11:50:00,270.53,271.48,269.73,270.71,43600.0,270.53,271.48,269.73,270.71,43600.0
2008-07-09 12:00:00,270.7,270.71,268.51,269.39,28200.0,270.7,270.71,268.51,269.39,28200.0
2008-07-09 12:10:00,269.62,269.86,268.18,269.1,47100.0,269.62,269.86,268.18,269.1,47100.0
2008-07-09 12:20:00,269.28,269.66,267.1,267.98,51200.0,269.28,269.66,267.1,267.98,51200.0
2008-07-09 12:30:00,267.82,269.41,267.5,267.55,37500.0,267.82,269.41,267.5,267.55,37500.0
2008-07-09 12:40:00,267.83,268.55,267.51,268.36,33500.0,267.83,268.55,267.51,268.36,33500.0
2008-07-09 12:50:00,268.18,269.33,268.18,269.15,18300.0,268.18,269.33,268.18,269.15,18300.0
2008-07-09 13:00:00,269.25,269.25,267.81,268.03,23600.0,269.25,269.25,267.81,268.03,23600.0
2008-07-09 13:10:00,268.17,270.4,268.11,270.08,34500.0,268.17,270.4,268.11,270.08,34500.0
2008-07-09 13:20:00,270.3,270.84,269.14,270.0,48500.0,270.3,270.84,269.14,270.0,48500.0
2008-07-09 13:30:00,269.64,271.79,269.64,270.74,31600.0,269.64,271.79,269.64,270.74,31600.0
2008-07-09 13:40:00,270.84,271.14,270.65,271.14,18200.0,270.84,271.14,270.65,271.14,18200.0
2008-07-09 13:50:00,270.99,271.58,270.0,270.34,35900.0,270.99,271.58,270.0,270.34,35900.0
2008-07-09 14:00:00,270.34,270.76,269.49,270.51,32800.0,270.34,270.76,269.49,270.51,32800.0
2008-07-09 14:10:00,270.43,270.66,269.45,269.72,40300.0,270.43,270.66,269.45,269.72,40300.0
2008-07-09 14:20:00,269.59,270.85,269.3,270.67,38600.0,269.59,270.85,269.3,270.67,38600.0
2008-07-09 14:30:00,270.67,272.15,269.05,269.05,49200.0,270.67,272.15,269.05,269.05,49200.0
2008-07-09 14:40:00,269.0,269.58,268.0,268.2,47100.0,269.0,269.58,268.0,268.2,47100.0
2008-07-09 14:50:00,268.29,268.38,267.0,267.1,66200.0,268.29,268.38,267.0,267.1,66200.0
2008-07-09 15:00:00,267.21,267.42,265.67,266.49,72300.0,267.21,267.42,265.67,266.49,72300.0
2008-07-09 15:10:00,266.41,268.58,266.26,267.57,52700.0,266.41,268.58,266.26,267.57,52700.0
2008-07-09 15:20:00,267.81,269.43,267.51,269.1,37900.0,267.81,269.43,267.51,269.1,37900.0
2008-07-09 15:30:00,269.0,270.0,268.68,268.9,54100.0,269.0,270.0,268.68,268.9,54100.0
2008-07-09 15:40:00,269.02,269.02,266.0,266.79,84300.0,269.02,269.02,266.0,266.79,84300.0
2008-07-09 15:50:00,266.94,267.87,265.04,265.3,123100.0,266.94,267.87,265.04,265.3,123100.0
2008-07-10 09:30:00,267.59,273.87,266.7,269.0,180700.0,267.59,273.87,266.7,269.0,180700.0
2008-07-10 09:40:00,268.94,270.44,267.64,269.92,133700.0,268.94,270.44,267.64,269.92,133700.0
2008-07-10 09:50:00,269.91,270.19,266.79,268.73,116100.0,269.91,270.19,266.79,268.73,116100.0
2008-07-10 10:00:00,268.72,269.49,267.6,268.07,56500.0,268.72,269.49,267.6,268.07,56500.0
2008-07-10 10:10:00,268.45,269.0,263.29,264.5,110900.0,268.45,269.0,263.29,264.5,110900.0
2008-07-10 10:20:00,264.68,267.5,264.3,267.45,74800.0,264.68,267.5,264.3,267.45,74800.0
2008-07-10 10:30:00,267.06,267.33,265.63,265.89,45600.0,267.06,267.33,265.63,265.89,45600.0
2008-07-10 10:40:00,266.28,269.21,265.8,269.16,63000.0,266.28,269.21,265.8,269.16,63000.0
2008-07-10 10:50:00,269.1,269.1,267.86,268.62,32400.0,269.1,269.1,267.86,268.62,32400.0
2008-07-10 11:00:00,268.63,272.29,268.31,270.39,124500.0,268.63,272.29,268.31,270.39,124500.0
2008-07-10 11:10:00,270.37,271.99,269.0,270.91,77300.0,270.37,271.99,269.0,270.91,77300.0
2008-07-10 11:20:00,271.02,271.85,270.7,271.36,46600.0,271.02,271.85,270.7,271.36,46600.0
2008-07-10 11:30:00,271.0,273.25,270.94,272.41,122200.0,271.0,273.25,270.94,272.41,122200.0
2008-07-10 11:40:00,272.4,272.65,271.22,272.0,45100.0,272.4,272.65,271.22,272.0,45100.0
2008-07-10 11:50:00,272.0,272.8,270.87,271.25,49500.0,272.0,272.8,270.87,271.25,49500.0
2008-07-10 12:00:00,271.25,272.92,271.13,272.67,43100.0,271.25,272.92,271.13,272.67,43100.0
2008-07-10 12:10:00,272.93,273.37,272.45,272.64,93800.0,272.93,273.37,272.45,272.64,93800.0
2008-07-10 12:20:00,272.64,272.85,271.06,271.34,57600.0,272.64,272.85,271.06,271.34,57600.0
2008-07-10 12:30:00,271.16,271.7,270.57,271.52,41800.0,271.16,271.7,270.57,271.52,41800.0
2008-07-10 12:40:00,271.37,272.51,271.33,271.53,25700.0,271.37,272.51,271.33,271.53,25700.0
2008-07-10 12:50:00,271.7,271.93,270.25,270.79,72900.0,271.7,271.93,270.25,270.79,72900.0
2008-07-10 13:00:00,270.78,272.55,270.78,272.55,36800.0,270.78,272.55,270.78,272.55,36800.0
2008-07-10 13:10:00,272.5,273.27,272.11,273.25,49200.0,272.5,273.27,272.11,273.25,49200.0
2008-07-10 13:20:00,273.12,275.42,272.98,274.85,91800.0,273.12,275.42,272.98,274.85,91800.0
2008-07-10 13:30:00,275.0,278.46,274.87,276.92,179600.0,275.0,278.46,274.87,276.92,179600.0
2008-07-10 13:40:00,276.62,276.9,274.01,275.49,69800.0,276.62,276.9,274.01,275.49,69800.0
2008-07-10 13:50:00,275.25,277.2,274.25,275.15,70400.0,275.25,277.2,274.25,275.15,70400.0
2008-07-10 14:00:00,275.49,276.98,275.15,276.42,59500.0,275.49,276.98,275.15,276.42,59500.0
2008-07-10 14:10:00,276.42,276.7,275.39,275.92,50300.0,276.42,276.7,275.39,275.92,50300.0
2008-07-10 14:20:00,276.01,276.69,274.12,274.82,95500.0,276.01,276.69,274.12,274.82,95500.0
2008-07-10 14:30:00,274.83,275.98,274.01,275.26,131600.0,274.83,275.98,274.01,275.26,131600.0
2008-07-10 14:40:00,275.33,275.59,272.8,273.47,76900.0,275.33,275.59,272.8,273.47,76900.0
2008-07-10 14:50:00,273.41,274.33,272.62,273.26,78700.0,273.41,274.33,272.62,273.26,78700.0
2008-07-10 15:00:00,273.09,277.71,273.09,277.51,138800.0,273.09,277.71,273.09,277.51,138800.0
2008-07-10 15:10:00,277.55,277.55,275.83,276.33,89500.0,277.55,277.55,275.83,276.33,89500.0
2008-07-10 15:20:00,276.41,279.2,276.41,278.19,123800.0,276.41,279.2,276.41,278.19,123800.0
2008-07-10 15:30:00,278.27,278.59,275.8,277.04,82700.0,278.27,278.59,275.8,277.04,82700.0
2008-07-10 15:40:00,277.25,278.49,277.02,278.32,79600.0,277.25,278.49,277.02,278.32,79600.0
2008-07-10 15:50:00,278.08,280.54,277.75,279.99,187200.0,278.08,280.54,277.75,279.99,187200.0
2008-07-11 09:30:00,276.0,281.49,275.6,278.29,162200.0,276.0,281.49,275.6,278.29,162200.0
2008-07-11 09:40:00,278.02,280.86,276.75,279.15,85200.0,278.02,280.86,276.75,279.15,85200.0
2008-07-11 09:50:00,279.15,279.93,278.0,278.58,80000.0,279.15,279.93,278.0,278.58,80000.0
2008-07-11 10:00:00,278.83,278.84,277.0,277.48,84100.0,278.83,278.84,277.0,277.48,84100.0
2008-07-11 10:10:00,277.66,278.49,277.07,277.5,43800.0,277.66,278.49,277.07,277.5,43800.0
2008-07-11 10:20:00,277.5,277.54,274.68,275.59,94400.0,277.5,277.54,274.68,275.59,94400.0
2008-07-11 10:30:00,275.52,276.56,274.75,276.03,46700.0,275.52,276.56,274.75,276.03,46700.0
2008-07-11 10:40:00,276.17,276.23,274.34,276.05,72700.0,276.17,276.23,274.34,276.05,72700.0
2008-07-11 10:50:00,276.1,276.45,274.24,275.87,43800.0,276.1,276.45,274.24,275.87,43800.0
2008-07-11 11:00:00,275.58,277.92,275.58,276.4,60700.0,275.58,277.92,275.58,276.4,60700.0
2008-07-11 11:10:00,276.55,276.59,274.21,274.45,45600.0,276.55,276.59,274.21,274.45,45600.0
2008-07-11 11:20:00,274.35,274.53,272.9,273.85,74800.0,274.35,274.53,272.9,273.85,74800.0
2008-07-11 11:30:00,273.98,275.32,273.45,274.18,51500.0,273.98,275.32,273.45,274.18,51500.0
2008-07-11 11:40:00,274.19,274.47,273.4,274.38,44900.0,274.19,274.47,273.4,274.38,44900.0
2008-07-11 11:50:00,274.29,276.27,274.2,276.05,35900.0,274.29,276.27,274.2,276.05,35900.0
2008-07-11 12:00:00,276.01,276.21,275.43,275.65,34500.0,276.01,276.21,275.43,275.65,34500.0
2008-07-11 12:10:00,275.71,276.54,274.89,275.66,34100.0,275.71,276.54,274.89,275.66,34100.0
2008-07-11 12:20:00,275.63,275.8,274.04,274.62,30600.0,275.63,275.8,274.04,274.62,30600.0
2008-07-11 12:30:00,274.5,274.72,273.67,274.07,38300.0,274.5,274.72,273.67,274.07,38300.0
2008-07-11 12:40:00,273.86,274.82,272.96,273.24,49500.0,273.86,274.82,272.96,273.24,49500.0
2008-07-11 12:50:00,273.06,273.83,271.67,272.75,72600.0,273.06,273.83,271.67,272.75,72600.0
2008-07-11 13:00:00,272.75,273.44,272.29,273.23,20300.0,272.75,273.44,272.29,273.23,20300.0
2008-07-11 13:10:00,273.24,275.82,272.75,275.8,33900.0,273.24,275.82,272.75,275.8,33900.0
2008-07-11 13:20:00,275.86,276.8,275.25,276.26,65900.0,275.86,276.8,275.25,276.26,65900.0
2008-07-11 13:30:00,276.6,279.37,276.18,278.94,53700.0,276.6,279.37,276.18,278.94,53700.0
2008-07-11 13:40:00,278.94,279.3,277.26,277.4,37000.0,278.94,279.3,277.26,277.4,37000.0
2008-07-11 13:50:00,277.4,278.59,276.66,277.74,25000.0,277.4,278.59,276.66,277.74,25000.0
2008-07-11 14:00:00,277.64,278.14,276.82,277.0,21000.0,277.64,278.14,276.82,277.0,21000.0
2008-07-11 14:10:00,277.14,279.3,277.14,279.27,51900.0,277.14,279.3,277.14,279.27,51900.0
2008-07-11 14:20:00,279.15,279.23,277.02,278.19,54800.0,279.15,279.23,277.02,278.19,54800.0
2008-07-11 14:30:00,278.19,278.47,277.05,277.96,37900.0,278.19,278.47,277.05,277.96,37900.0
2008-07-11 14:40:00,277.96,279.95,277.7,279.89,68900.0,277.96,279.95,277.7,279.89,68900.0
2008-07-11 14:50:00,279.93,284.0,279.92,283.63,150700.0,279.93,284.0,279.92,283.63,150700.0
2008-07-11 15:00:00,283.4,285.0,282.01,282.5,106700.0,283.4,285.0,282.01,282.5,106700.0
2008-07-11 15:10:00,282.4,282.82,280.21,280.9,65200.0,282.4,282.82,280.21,280.9,65200.0
2008-07-11 15:20:00,280.73,281.9,280.2,281.58,55300.0,280.73,281.9,280.2,281.58,55300.0
2008-07-11 15:30:00,281.65,281.81,279.05,279.52,53700.0,281.65,281.81,279.05,279.52,53700.0
2008-07-11 15:40:00,279.38,280.77,278.95,279.44,49800.0,279.38,280.77,278.95,279.44,49800.0
2008-07-11 15:50:00,279.27,279.58,278.5,278.52,101400.0,279.27,279.58,278.5,278.52,101400.0
2008-07-14 09:30:00,285.02,288.0,285.0,287.04,115200.0,285.02,288.0,285.0,287.04,115200.0
2008-07-14 09:40:00,287.44,287.5,285.41,285.41,116000.0,287.44,287.5,285.41,285.41,116000.0
2008-07-14 09:50:00,285.4,286.18,283.22,284.03,135200.0,285.4,286.18,283.22,284.03,135200.0
2008-07-14 10:00:00,284.09,284.1,281.31,283.12,91600.0,284.09,284.1,281.31,283.12,91600.0
2008-07-14 10:10:00,283.02,285.83,282.62,285.71,65600.0,283.02,285.83,282.62,285.71,65600.0
2008-07-14 10:20:00,285.72,286.95,284.05,284.73,71200.0,285.72,286.95,284.05,284.73,71200.0
2008-07-14 10:30:00,284.51,286.47,284.0,286.2,52500.0,284.51,286.47,284.0,286.2,52500.0
2008-07-14 10:40:00,286.21,286.79,285.44,286.62,67400.0,286.21,286.79,285.44,286.62,67400.0
2008-07-14 10:50:00,286.53,287.85,286.31,287.51,65700.0,286.53,287.85,286.31,287.51,65700.0
2008-07-14 11:00:00,287.36,287.43,286.16,286.69,44400.0,287.36,287.43,286.16,286.69,44400.0
2008-07-14 11:10:00,286.6,286.9,285.64,286.73,45700.0,286.6,286.9,285.64,286.73,45700.0
2008-07-14 11:20:00,286.64,287.2,286.02,286.75,39300.0,286.64,287.2,286.02,286.75,39300.0
2008-07-14 11:30:00,286.81,287.44,285.58,285.7,47800.0,286.81,287.44,285.58,285.7,47800.0
2008-07-14 11:40:00,285.57,286.95,285.31,286.35,41800.0,285.57,286.95,285.31,286.35,41800.0
2008-07-14 11:50:00,286.37,287.24,283.95,284.07,63300.0,286.37,287.24,283.95,284.07,63300.0
2008-07-14 12:00:00,284.14,284.4,282.5,283.18,52200.0,284.14,284.4,282.5,283.18,52200.0
2008-07-14 12:10:00,283.18,284.0,282.5,283.2,42700.0,283.18,284.0,282.5,283.2,42700.0
2008-07-14 12:20:00,283.0,283.55,282.4,283.55,33000.0,283.0,283.55,282.4,283.55,33000.0
2008-07-14 12:30:00,283.41,283.5,282.25,282.82,24100.0,283.41,283.5,282.25,282.82,24100.0
2008-07-14 12:40:00,282.81,283.92,282.0,283.19,28000.0,282.81,283.92,282.0,283.19,28000.0
2008-07-14 12:50:00,283.61,284.93,283.35,284.16,26600.0,283.61,284.93,283.35,284.16,26600.0
2008-07-14 13:00:00,284.31,284.31,283.16,284.16,19800.0,284.31,284.31,283.16,284.16,19800.0
2008-07-14 13:10:00,284.25,285.72,283.67,285.24,30000.0,284.25,285.72,283.67,285.24,30000.0
2008-07-14 13:20:00,285.25,285.51,284.62,285.04,21000.0,285.25,285.51,284.62,285.04,21000.0
2008-07-14 13:30:00,285.29,285.37,284.24,285.0,23200.0,285.29,285.37,284.24,285.0,23200.0
2008-07-14 13:40:00,285.12,286.98,284.65,286.57,50000.0,285.12,286.98,284.65,286.57,50000.0
2008-07-14 13:50:00,286.6,287.37,286.31,287.37,36300.0,286.6,287.37,286.31,287.37,36300.0
2008-07-14 14:00:00,287.21,287.6,286.78,287.25,35900.0,287.21,287.6,286.78,287.25,35900.0
2008-07-14 14:10:00,287.33,287.75,286.05,286.29,46300.0,287.33,287.75,286.05,286.29,46300.0
2008-07-14 14:20:00,286.23,286.78,286.13,286.3,20900.0,286.23,286.78,286.13,286.3,20900.0
2008-07-14 14:30:00,286.7,287.94,286.31,286.71,49700.0,286.7,287.94,286.31,286.71,49700.0
2008-07-14 14:40:00,286.72,286.72,284.68,284.84,82100.0,286.72,286.72,284.68,284.84,82100.0
2008-07-14 14:50:00,284.79,285.21,283.5,283.73,62800.0,284.79,285.21,283.5,283.73,62800.0
2008-07-14 15:00:00,283.73,284.93,282.86,283.69,49400.0,283.73,284.93,282.86,283.69,49400.0
2008-07-14 15:10:00,283.61,284.83,283.53,283.99,39700.0,283.61,284.83,283.53,283.99,39700.0
2008-07-14 15:20:00,283.91,286.26,283.05,285.58,89400.0,283.91,286.26,283.05,285.58,89400.0
2008-07-14 15:30:00,285.95,287.0,285.29,285.91,79200.0,285.95,287.0,285.29,285.91,79200.0
2008-07-14 15:40:00,285.84,286.82,284.57,286.73,78000.0,285.84,286.82,284.57,286.73,78000.0
2008-07-14 15:50:00,286.77,286.91,285.77,285.82,100200.0,286.77,286.91,285.77,285.82,100200.0
2008-07-15 09:30:00,282.09,283.26,279.15,282.5,109500.0,282.09,283.26,279.15,282.5,109500.0
2008-07-15 09:40:00,282.36,283.18,279.5,280.23,59700.0,282.36,283.18,279.5,280.23,59700.0
2008-07-15 09:50:00,280.01,280.01,276.51,278.5,120400.0,280.01,280.01,276.51,278.5,120400.0
2008-07-15 10:00:00,278.5,278.74,275.8,277.0,89900.0,278.5,278.74,275.8,277.0,89900.0
2008-07-15 10:10:00,277.14,277.14,275.15,276.68,87300.0,277.14,277.14,275.15,276.68,87300.0
2008-07-15 10:20:00,276.68,276.97,274.01,274.14,103500.0,276.68,276.97,274.01,274.14,103500.0
2008-07-15 10:30:00,274.14,274.43,269.13,271.62,177100.0,274.14,274.43,269.13,271.62,177100.0
2008-07-15 10:40:00,271.62,273.49,271.0,272.88,88700.0,271.62,273.49,271.0,272.88,88700.0
2008-07-15 10:50:00,272.6,273.95,272.2,273.87,87000.0,272.6,273.95,272.2,273.87,87000.0
2008-07-15 11:00:00,273.83,275.96,273.24,275.15,92200.0,273.83,275.96,273.24,275.15,92200.0
2008-07-15 11:10:00,275.15,275.15,271.84,273.02,84700.0,275.15,275.15,271.84,273.02,84700.0
2008-07-15 11:20:00,272.8,273.46,271.33,271.86,64400.0,272.8,273.46,271.33,271.86,64400.0
2008-07-15 11:30:00,271.86,272.12,271.13,271.21,53000.0,271.86,272.12,271.13,271.21,53000.0
2008-07-15 11:40:00,271.44,271.64,269.5,270.22,72100.0,271.44,271.64,269.5,270.22,72100.0
2008-07-15 11:50:00,270.36,270.39,269.56,269.71,94700.0,270.36,270.39,269.56,269.71,94700.0
2008-07-15 12:00:00,269.92,271.28,269.5,270.95,111800.0,269.92,271.28,269.5,270.95,111800.0
2008-07-15 12:10:00,270.77,271.3,270.0,270.33,76800.0,270.77,271.3,270.0,270.33,76800.0
2008-07-15 12:20:00,270.13,271.56,270.03,270.38,91400.0,270.13,271.56,270.03,270.38,91400.0
2008-07-15 12:30:00,270.44,275.15,270.32,274.5,184300.0,270.44,275.15,270.32,274.5,184300.0
2008-07-15 12:40:00,274.49,274.89,272.5,272.54,72100.0,274.49,274.89,272.5,272.54,72100.0
2008-07-15 12:50:00,272.54,274.12,271.75,274.07,56000.0,272.54,274.12,271.75,274.07,56000.0
2008-07-15 13:00:00,274.02,276.18,273.52,275.61,86300.0,274.02,276.18,273.52,275.61,86300.0
2008-07-15 13:10:00,275.86,276.58,273.5,274.1,86300.0,275.86,276.58,273.5,274.1,86300.0
2008-07-15 13:20:00,274.1,274.51,272.75,272.91,64000.0,274.1,274.51,272.75,272.91,64000.0
2008-07-15 13:30:00,273.12,274.38,272.32,273.6,35100.0,273.12,274.38,272.32,273.6,35100.0
2008-07-15 13:40:00,273.82,275.99,273.76,275.95,58100.0,273.82,275.99,273.76,275.95,58100.0
2008-07-15 13:50:00,275.85,276.0,273.84,274.51,45400.0,275.85,276.0,273.84,274.51,45400.0
2008-07-15 14:00:00,274.66,275.16,273.78,274.97,33900.0,274.66,275.16,273.78,274.97,33900.0
2008-07-15 14:10:00,275.03,275.03,273.6,274.52,55800.0,275.03,275.03,273.6,274.52,55800.0
2008-07-15 14:20:00,274.49,275.99,274.04,275.99,38000.0,274.49,275.99,274.04,275.99,38000.0
2008-07-15 14:30:00,275.76,277.1,275.08,277.0,60200.0,275.76,277.1,275.08,277.0,60200.0
2008-07-15 14:40:00,277.0,277.16,275.21,276.5,37500.0,277.0,277.16,275.21,276.5,37500.0
2008-07-15 14:50:00,276.3,278.44,275.77,278.13,63700.0,276.3,278.44,275.77,278.13,63700.0
2008-07-15 15:00:00,278.22,280.77,278.22,280.25,140500.0,278.22,280.77,278.22,280.25,140500.0
2008-07-15 15:10:00,280.24,280.45,278.5,280.0,55800.0,280.24,280.45,278.5,280.0,55800.0
2008-07-15 15:20:00,280.0,281.0,278.1,278.23,128600.0,280.0,281.0,278.1,278.23,128600.0
2008-07-15 15:30:00,278.24,279.3,277.04,277.43,61900.0,278.24,279.3,277.04,277.43,61900.0
2008-07-15 15:40:00,277.72,278.12,276.49,277.48,74200.0,277.72,278.12,276.49,277.48,74200.0
2008-07-15 15:50:00,277.74,278.65,276.53,277.0,81000.0,277.74,278.65,276.53,277.0,81000.0
2008-07-16 09:30:00,291.04,291.04,282.0,286.01,340700.0,291.04,291.04,282.0,286.01,340700.0
2008-07-16 09:40:00,286.05,287.89,283.71,284.92,181300.0,286.05,287.89,283.71,284.92,181300.0
2008-07-16 09:50:00,284.88,288.9,284.7,287.68,129600.0,284.88,288.9,284.7,287.68,129600.0
2008-07-16 10:00:00,287.36,287.72,284.29,286.6,94400.0,287.36,287.72,284.29,286.6,94400.0
2008-07-16 10:10:00,286.53,287.23,285.36,285.64,40800.0,286.53,287.23,285.36,285.64,40800.0
2008-07-16 10:20:00,286.01,289.0,285.26,288.62,90400.0,286.01,289.0,285.26,288.62,90400.0
2008-07-16 10:30:00,288.63,289.88,287.46,288.69,113300.0,288.63,289.88,287.46,288.69,113300.0
2008-07-16 10:40:00,289.0,289.1,286.8,287.02,65900.0,289.0,289.1,286.8,287.02,65900.0
2008-07-16 10:50:00,287.14,287.29,286.26,286.75,40500.0,287.14,287.29,286.26,286.75,40500.0
2008-07-16 11:00:00,286.71,287.97,286.34,286.72,26900.0,286.71,287.97,286.34,286.72,26900.0
2008-07-16 11:10:00,286.87,286.9,285.06,285.25,45300.0,286.87,286.9,285.06,285.25,45300.0
2008-07-16 11:20:00,285.25,285.43,282.63,285.0,101800.0,285.25,285.43,282.63,285.0,101800.0
2008-07-16 11:30:00,285.2,285.84,284.53,285.03,33600.0,285.2,285.84,284.53,285.03,33600.0
2008-07-16 11:40:00,285.02,286.59,285.02,285.8,37700.0,285.02,286.59,285.02,285.8,37700.0
2008-07-16 11:50:00,285.99,286.93,285.83,286.08,29600.0,285.99,286.93,285.83,286.08,29600.0
2008-07-16 12:00:00,286.07,287.43,285.64,286.93,36200.0,286.07,287.43,285.64,286.93,36200.0
2008-07-16 12:10:00,286.78,287.0,286.19,286.43,43200.0,286.78,287.0,286.19,286.43,43200.0
2008-07-16 12:20:00,286.6,286.85,285.26,286.05,49600.0,286.6,286.85,285.26,286.05,49600.0
2008-07-16 12:30:00,286.05,286.36,284.5,284.87,48200.0,286.05,286.36,284.5,284.87,48200.0
2008-07-16 12:40:00,284.98,286.0,284.8,285.49,55500.0,284.98,286.0,284.8,285.49,55500.0
2008-07-16 12:50:00,285.55,287.7,285.28,287.3,54300.0,285.55,287.7,285.28,287.3,54300.0
2008-07-16 13:00:00,287.34,288.51,286.56,288.4,67200.0,287.34,288.51,286.56,288.4,67200.0
2008-07-16 13:10:00,288.24,288.46,286.97,287.73,34100.0,288.24,288.46,286.97,287.73,34100.0
2008-07-16 13:20:00,287.82,289.0,287.76,288.14,52500.0,287.82,289.0,287.76,288.14,52500.0
2008-07-16 13:30:00,288.2,288.2,287.2,287.37,30500.0,288.2,288.2,287.2,287.37,30500.0
2008-07-16 13:40:00,287.43,288.18,286.54,286.57,66000.0,287.43,288.18,286.54,286.57,66000.0
2008-07-16 13:50:00,286.55,287.74,286.55,287.12,27600.0,286.55,287.74,286.55,287.12,27600.0
2008-07-16 14:00:00,287.15,287.99,286.63,287.61,51600.0,287.15,287.99,286.63,287.61,51600.0
2008-07-16 14:10:00,287.75,288.99,287.4,288.46,64800.0,287.75,288.99,287.4,288.46,64800.0
2008-07-16 14:20:00,288.66,289.9,288.28,289.61,63200.0,288.66,289.9,288.28,289.61,63200.0
2008-07-16 14:30:00,289.57,289.71,288.51,289.1,44400.0,289.57,289.71,288.51,289.1,44400.0
2008-07-16 14:40:00,289.29,289.44,288.75,289.29,53400.0,289.29,289.44,288.75,289.29,53400.0
2008-07-16 14:50:00,289.28,289.55,288.5,288.76,55100.0,289.28,289.55,288.5,288.76,55100.0
2008-07-16 15:00:00,288.68,290.0,288.0,289.28,111900.0,288.68,290.0,288.0,289.28,111900.0
2008-07-16 15:10:00,289.26,289.79,288.8,289.71,83200.0,289.26,289.79,288.8,289.71,83200.0
2008-07-16 15:20:00,289.67,290.33,289.26,289.51,92800.0,289.67,290.33,289.26,289.51,92800.0
2008-07-16 15:30:00,289.36,289.82,286.85,287.79,122000.0,289.36,289.82,286.85,287.79,122000.0
2008-07-16 15:40:00,287.79,288.58,287.22,287.5,70200.0,287.79,288.58,287.22,287.5,70200.0
2008-07-16 15:50:00,287.36,288.69,286.65,288.54,130700.0,287.36,288.69,286.65,288.54,130700.0
2008-07-17 09:30:00,285.0,293.27,284.57,291.34,241800.0,285.0,293.27,284.57,291.34,241800.0
2008-07-17 09:40:00,291.11,291.15,288.23,288.35,96300.0,291.11,291.15,288.23,288.35,96300.0
2008-07-17 09:50:00,288.35,288.57,285.05,285.3,142400.0,288.35,288.57,285.05,285.3,142400.0
2008-07-17 10:00:00,285.4,287.14,283.61,284.4,104800.0,285.4,287.14,283.61,284.4,104800.0
2008-07-17 10:10:00,284.23,284.58,282.24,282.24,88000.0,284.23,284.58,282.24,282.24,88000.0
2008-07-17 10:20:00,282.13,282.77,279.8,282.06,145300.0,282.13,282.77,279.8,282.06,145300.0
2008-07-17 10:30:00,282.0,282.65,281.04,281.27,63400.0,282.0,282.65,281.04,281.27,63400.0
2008-07-17 10:40:00,281.24,283.67,280.8,283.41,54700.0,281.24,283.67,280.8,283.41,54700.0
2008-07-17 10:50:00,283.41,283.86,281.62,281.62,53000.0,283.41,283.86,281.62,281.62,53000.0
2008-07-17 11:00:00,281.74,283.21,281.74,282.44,43600.0,281.74,283.21,281.74,282.44,43600.0
2008-07-17 11:10:00,282.55,282.81,281.11,281.55,65300.0,282.55,282.81,281.11,281.55,65300.0
2008-07-17 11:20:00,281.51,282.92,281.45,282.92,45900.0,281.51,282.92,281.45,282.92,45900.0
2008-07-17 11:30:00,282.94,284.25,282.49,283.66,38900.0,282.94,284.25,282.49,283.66,38900.0
2008-07-17 11:40:00,283.59,285.5,283.59,284.02,60100.0,283.59,285.5,283.59,284.02,60100.0
2008-07-17 11:50:00,283.99,285.52,283.8,284.46,40700.0,283.99,285.52,283.8,284.46,40700.0
2008-07-17 12:00:00,284.27,284.46,283.21,283.73,33500.0,284.27,284.46,283.21,283.73,33500.0
2008-07-17 12:10:00,283.6,283.78,283.0,283.62,22500.0,283.6,283.78,283.0,283.62,22500.0
2008-07-17 12:20:00,283.88,283.97,283.37,283.38,15500.0,283.88,283.97,283.37,283.38,15500.0
2008-07-17 12:30:00,283.52,283.52,281.0,281.0,28500.0,283.52,283.52,281.0,281.0,28500.0
2008-07-17 12:40:00,280.9,282.24,280.9,281.62,37100.0,280.9,282.24,280.9,281.62,37100.0
2008-07-17 12:50:00,281.65,281.81,280.6,281.2,34400.0,281.65,281.81,280.6,281.2,34400.0
2008-07-17 13:00:00,281.38,282.8,281.38,282.64,33700.0,281.38,282.8,281.38,282.64,33700.0
2008-07-17 13:10:00,282.79,284.38,282.2,283.89,43700.0,282.79,284.38,282.2,283.89,43700.0
2008-07-17 13:20:00,283.89,284.09,282.38,282.51,58900.0,283.89,284.09,282.38,282.51,58900.0
2008-07-17 13:30:00,282.41,282.59,281.31,282.43,47200.0,282.41,282.59,281.31,282.43,47200.0
2008-07-17 13:40:00,282.3,282.5,280.69,281.23,32200.0,282.3,282.5,280.69,281.23,32200.0
2008-07-17 13:50:00,281.41,281.71,279.51,280.14,61200.0,281.41,281.71,279.51,280.14,61200.0
2008-07-17 14:00:00,280.4,280.77,278.7,278.7,66100.0,280.4,280.77,278.7,278.7,66100.0
2008-07-17 14:10:00,278.64,280.42,278.53,279.6,52000.0,278.64,280.42,278.53,279.6,52000.0
2008-07-17 14:20:00,279.71,280.63,279.0,280.32,31700.0,279.71,280.63,279.0,280.32,31700.0
2008-07-17 14:30:00,280.1,280.4,278.58,278.87,44500.0,280.1,280.4,278.58,278.87,44500.0
2008-07-17 14:40:00,278.99,279.53,278.21,279.11,54800.0,278.99,279.53,278.21,279.11,54800.0
2008-07-17 14:50:00,279.33,280.48,279.07,279.15,39100.0,279.33,280.48,279.07,279.15,39100.0
2008-07-17 15:00:00,279.31,279.95,278.03,278.27,73600.0,279.31,279.95,278.03,278.27,73600.0
2008-07-17 15:10:00,278.09,278.99,277.0,278.63,86800.0,278.09,278.99,277.0,278.63,86800.0
2008-07-17 15:20:00,278.31,278.57,276.6,276.9,55400.0,278.31,278.57,276.6,276.9,55400.0
2008-07-17 15:30:00,276.91,277.99,276.3,276.99,60100.0,276.91,277.99,276.3,276.99,60100.0
2008-07-17 15:40:00,277.0,278.45,276.27,278.14,106500.0,277.0,278.45,276.27,278.14,106500.0
2008-07-17 15:50:00,278.04,278.5,276.67,278.5,113000.0,278.04,278.5,276.67,278.5,113000.0
2008-07-18 09:30:00,279.99,280.27,275.81,276.17,108700.0,279.99,280.27,275.81,276.17,108700.0
2008-07-18 09:40:00,276.31,277.38,271.01,272.93,155700.0,276.31,277.38,271.01,272.93,155700.0
2008-07-18 09:50:00,272.78,274.49,272.1,273.89,68300.0,272.78,274.49,272.1,273.89,68300.0
2008-07-18 10:00:00,274.07,277.93,273.66,277.73,96700.0,274.07,277.93,273.66,277.73,96700.0
2008-07-18 10:10:00,277.45,281.49,277.45,279.88,109100.0,277.45,281.49,277.45,279.88,109100.0
2008-07-18 10:20:00,279.78,279.98,278.6,279.67,48600.0,279.78,279.98,278.6,279.67,48600.0
2008-07-18 10:30:00,279.74,280.08,277.89,278.16,39400.0,279.74,280.08,277.89,278.16,39400.0
2008-07-18 10:40:00,277.77,279.63,277.32,279.6,33200.0,277.77,279.63,277.32,279.6,33200.0
2008-07-18 10:50:00,279.82,280.28,277.29,278.69,28500.0,279.82,280.28,277.29,278.69,28500.0
2008-07-18 11:00:00,278.69,278.88,277.3,278.07,23000.0,278.69,278.88,277.3,278.07,23000.0
2008-07-18 11:10:00,277.73,278.68,276.96,277.01,28200.0,277.73,278.68,276.96,277.01,28200.0
2008-07-18 11:20:00,277.05,277.15,275.2,276.62,50600.0,277.05,277.15,275.2,276.62,50600.0
2008-07-18 11:30:00,276.71,277.8,276.42,277.23,28200.0,276.71,277.8,276.42,277.23,28200.0
2008-07-18 11:40:00,277.27,277.96,277.19,277.3,20800.0,277.27,277.96,277.19,277.3,20800.0
2008-07-18 11:50:00,277.28,278.74,277.28,278.0,29400.0,277.28,278.74,277.28,278.0,29400.0
2008-07-18 12:00:00,277.83,278.6,277.48,277.74,26400.0,277.83,278.6,277.48,277.74,26400.0
2008-07-18 12:10:00,277.8,278.14,276.12,276.38,22900.0,277.8,278.14,276.12,276.38,22900.0
2008-07-18 12:20:00,276.42,276.97,276.1,276.73,26500.0,276.42,276.97,276.1,276.73,26500.0
2008-07-18 12:30:00,276.51,277.71,276.13,277.48,26400.0,276.51,277.71,276.13,277.48,26400.0
2008-07-18 12:40:00,277.42,278.41,277.28,278.22,26600.0,277.42,278.41,277.28,278.22,26600.0
2008-07-18 12:50:00,278.13,278.29,277.17,277.17,32500.0,278.13,278.29,277.17,277.17,32500.0
2008-07-18 13:00:00,277.21,277.52,276.65,277.11,31900.0,277.21,277.52,276.65,277.11,31900.0
2008-07-18 13:10:00,277.02,278.15,276.66,277.5,31600.0,277.02,278.15,276.66,277.5,31600.0
2008-07-18 13:20:00,277.69,277.78,276.49,276.97,24400.0,277.69,277.78,276.49,276.97,24400.0
2008-07-18 13:30:00,277.18,277.95,276.91,277.77,23400.0,277.18,277.95,276.91,277.77,23400.0
2008-07-18 13:40:00,277.85,279.0,277.53,277.76,47300.0,277.85,279.0,277.53,277.76,47300.0
2008-07-18 13:50:00,278.19,278.52,277.29,278.3,23900.0,278.19,278.52,277.29,278.3,23900.0
2008-07-18 14:00:00,278.31,278.48,277.95,278.2,18000.0,278.31,278.48,277.95,278.2,18000.0
2008-07-18 14:10:00,278.2,278.99,278.19,278.68,18600.0,278.2,278.99,278.19,278.68,18600.0
2008-07-18 14:20:00,278.78,280.19,278.78,280.0,25300.0,278.78,280.19,278.78,280.0,25300.0
2008-07-18 14:30:00,279.99,279.99,278.0,278.0,27800.0,279.99,279.99,278.0,278.0,27800.0
2008-07-18 14:40:00,278.05,278.36,277.02,277.99,26300.0,278.05,278.36,277.02,277.99,26300.0
2008-07-18 14:50:00,277.99,278.24,277.61,278.18,16300.0,277.99,278.24,277.61,278.18,16300.0
2008-07-18 15:00:00,278.27,278.44,277.3,278.14,30600.0,278.27,278.44,277.3,278.14,30600.0
2008-07-18 15:10:00,278.13,278.55,277.9,277.91,19500.0,278.13,278.55,277.9,277.91,19500.0
2008-07-18 15:20:00,278.0,278.35,277.68,278.27,16900.0,278.0,278.35,277.68,278.27,16900.0
2008-07-18 15:30:00,278.35,279.9,278.35,278.76,50000.0,278.35,279.9,278.35,278.76,50000.0
2008-07-18 15:40:00,278.76,279.44,278.21,278.32,69400.0,278.76,279.44,278.21,278.32,69400.0
2008-07-18 15:50:00,278.5,279.32,277.7,278.96,100300.0,278.5,279.32,277.7,278.96,100300.0
2008-07-21 09:30:00,280.22,282.5,280.02,280.68,77000.0,280.22,282.5,280.02,280.68,77000.0
2008-07-21 09:40:00,281.0,281.49,278.38,278.57,45700.0,281.0,281.49,278.38,278.57,45700.0
2008-07-21 09:50:00,278.58,278.61,275.0,276.05,101000.0,278.58,278.61,275.0,276.05,101000.0
2008-07-21 10:00:00,276.3,279.94,275.67,279.19,84100.0,276.3,279.94,275.67,279.19,84100.0
2008-07-21 10:10:00,279.27,279.97,278.21,278.64,40200.0,279.27,279.97,278.21,278.64,40200.0
2008-07-21 10:20:00,278.5,280.21,278.06,279.4,25800.0,278.5,280.21,278.06,279.4,25800.0
2008-07-21 10:30:00,279.08,279.53,277.79,278.75,23400.0,279.08,279.53,277.79,278.75,23400.0
2008-07-21 10:40:00,278.71,279.68,277.61,279.37,39400.0,278.71,279.68,277.61,279.37,39400.0
2008-07-21 10:50:00,279.3,279.74,278.77,279.37,30300.0,279.3,279.74,278.77,279.37,30300.0
2008-07-21 11:00:00,279.28,279.92,278.33,279.06,19300.0,279.28,279.92,278.33,279.06,19300.0
2008-07-21 11:10:00,279.06,280.0,278.49,279.94,46200.0,279.06,280.0,278.49,279.94,46200.0
2008-07-21 11:20:00,279.76,279.78,278.28,279.33,28800.0,279.76,279.78,278.28,279.33,28800.0
2008-07-21 11:30:00,279.34,279.49,278.11,278.43,38900.0,279.34,279.49,278.11,278.43,38900.0
2008-07-21 11:40:00,278.48,278.77,277.69,278.13,33000.0,278.48,278.77,277.69,278.13,33000.0
2008-07-21 11:50:00,278.12,278.24,276.51,277.24,35700.0,278.12,278.24,276.51,277.24,35700.0
2008-07-21 12:00:00,277.1,277.42,275.8,276.24,51600.0,277.1,277.42,275.8,276.24,51600.0
2008-07-21 12:10:00,276.41,276.88,276.0,276.6,33400.0,276.41,276.88,276.0,276.6,33400.0
2008-07-21 12:20:00,276.86,276.86,275.72,275.99,16300.0,276.86,276.86,275.72,275.99,16300.0
2008-07-21 12:30:00,275.98,276.91,275.72,276.62,20800.0,275.98,276.91,275.72,276.62,20800.0
2008-07-21 12:40:00,276.65,277.26,276.16,276.63,33900.0,276.65,277.26,276.16,276.63,33900.0
2008-07-21 12:50:00,276.62,276.77,275.9,276.55,19200.0,276.62,276.77,275.9,276.55,19200.0
2008-07-21 13:00:00,276.51,276.84,276.06,276.44,12200.0,276.51,276.84,276.06,276.44,12200.0
2008-07-21 13:10:00,276.23,277.33,276.18,277.06,26400.0,276.23,277.33,276.18,277.06,26400.0
2008-07-21 13:20:00,277.06,277.16,275.96,276.01,22300.0,277.06,277.16,275.96,276.01,22300.0
2008-07-21 13:30:00,275.95,278.0,275.95,277.62,21400.0,275.95,278.0,275.95,277.62,21400.0
2008-07-21 13:40:00,277.85,277.85,276.97,277.21,26900.0,277.85,277.85,276.97,277.21,26900.0
2008-07-21 13:50:00,277.32,277.63,276.86,277.1,25400.0,277.32,277.63,276.86,277.1,25400.0
2008-07-21 14:00:00,276.98,277.17,276.64,276.85,25000.0,276.98,277.17,276.64,276.85,25000.0
2008-07-21 14:10:00,276.85,276.99,276.46,276.77,14700.0,276.85,276.99,276.46,276.77,14700.0
2008-07-21 14:20:00,276.82,277.38,276.58,277.19,42800.0,276.82,277.38,276.58,277.19,42800.0
2008-07-21 14:30:00,277.27,277.27,276.52,276.85,34500.0,277.27,277.27,276.52,276.85,34500.0
2008-07-21 14:40:00,276.74,276.92,276.38,276.48,20100.0,276.74,276.92,276.38,276.48,20100.0
2008-07-21 14:50:00,276.49,278.23,276.49,277.86,31400.0,276.49,278.23,276.49,277.86,31400.0
2008-07-21 15:00:00,277.85,277.88,276.03,277.86,42900.0,277.85,277.88,276.03,277.86,42900.0
2008-07-21 15:10:00,277.66,279.44,277.66,279.0,47000.0,277.66,279.44,277.66,279.0,47000.0
2008-07-21 15:20:00,279.04,280.74,279.04,279.8,48200.0,279.04,280.74,279.04,279.8,48200.0
2008-07-21 15:30:00,279.76,280.35,279.26,279.87,28600.0,279.76,280.35,279.26,279.87,28600.0
2008-07-21 15:40:00,280.19,281.77,280.19,280.83,40800.0,280.19,281.77,280.19,280.83,40800.0
2008-07-21 15:50:00,280.83,281.49,280.11,281.18,48700.0,280.83,281.49,280.11,281.18,48700.0
2008-07-22 09:30:00,276.35,277.87,273.16,276.01,68900.0,276.35,277.87,273.16,276.01,68900.0
2008-07-22 09:40:00,276.0,277.19,273.56,276.6,69500.0,276.0,277.19,273.56,276.6,69500.0
2008-07-22 09:50:00,276.78,277.27,273.46,273.54,87300.0,276.78,277.27,273.46,273.54,87300.0
2008-07-22 10:00:00,273.57,273.85,268.67,269.87,196600.0,273.57,273.85,268.67,269.87,196600.0
2008-07-22 10:10:00,269.76,271.12,269.76,270.42,55000.0,269.76,271.12,269.76,270.42,55000.0
2008-07-22 10:20:00,270.32,270.33,266.86,267.25,113400.0,270.32,270.33,266.86,267.25,113400.0
2008-07-22 10:30:00,266.97,268.27,266.1,267.75,106000.0,266.97,268.27,266.1,267.75,106000.0
2008-07-22 10:40:00,267.74,269.0,265.0,265.15,82900.0,267.74,269.0,265.0,265.15,82900.0
2008-07-22 10:50:00,265.15,265.69,262.09,262.13,107700.0,265.15,265.69,262.09,262.13,107700.0
2008-07-22 11:00:00,262.21,262.68,261.44,261.87,150000.0,262.21,262.68,261.44,261.87,150000.0
2008-07-22 11:10:00,261.87,263.5,261.12,261.32,83300.0,261.87,263.5,261.12,261.32,83300.0
2008-07-22 11:20:00,261.1,262.14,260.25,261.94,89400.0,261.1,262.14,260.25,261.94,89400.0
2008-07-22 11:30:00,262.02,264.96,261.95,264.54,92100.0,262.02,264.96,261.95,264.54,92100.0
2008-07-22 11:40:00,264.7,264.71,263.58,263.91,76000.0,264.7,264.71,263.58,263.91,76000.0
2008-07-22 11:50:00,263.9,264.2,263.51,263.94,30900.0,263.9,264.2,263.51,263.94,30900.0
2008-07-22 12:00:00,263.84,263.84,261.55,262.0,67100.0,263.84,263.84,261.55,262.0,67100.0
2008-07-22 12:10:00,261.98,262.67,261.4,261.94,56500.0,261.98,262.67,261.4,261.94,56500.0
2008-07-22 12:20:00,261.86,262.46,261.5,262.2,28500.0,261.86,262.46,261.5,262.2,28500.0
2008-07-22 12:30:00,262.33,262.5,261.41,262.25,27600.0,262.33,262.5,261.41,262.25,27600.0
2008-07-22 12:40:00,262.12,262.86,260.94,262.78,57400.0,262.12,262.86,260.94,262.78,57400.0
2008-07-22 12:50:00,262.55,263.11,261.64,261.95,45300.0,262.55,263.11,261.64,261.95,45300.0
2008-07-22 13:00:00,261.83,262.17,260.95,261.54,45300.0,261.83,262.17,260.95,261.54,45300.0
2008-07-22 13:10:00,261.55,261.86,260.84,260.84,61600.0,261.55,261.86,260.84,260.84,61600.0
2008-07-22 13:20:00,260.82,261.51,259.06,259.55,90900.0,260.82,261.51,259.06,259.55,90900.0
2008-07-22 13:30:00,259.55,259.92,259.2,259.66,35400.0,259.55,259.92,259.2,259.66,35400.0
2008-07-22 13:40:00,259.77,260.15,259.55,259.76,30600.0,259.77,260.15,259.55,259.76,30600.0
2008-07-22 13:50:00,259.75,261.07,259.5,260.35,70700.0,259.75,261.07,259.5,260.35,70700.0
2008-07-22 14:00:00,260.46,262.73,260.41,262.09,106500.0,260.46,262.73,260.41,262.09,106500.0
2008-07-22 14:10:00,262.26,263.95,262.07,263.75,84900.0,262.26,263.95,262.07,263.75,84900.0
2008-07-22 14:20:00,263.92,265.0,262.66,265.0,66800.0,263.92,265.0,262.66,265.0,66800.0
2008-07-22 14:30:00,265.0,265.8,264.26,265.1,63500.0,265.0,265.8,264.26,265.1,63500.0
2008-07-22 14:40:00,265.11,265.34,263.05,263.54,73500.0,265.11,265.34,263.05,263.54,73500.0
2008-07-22 14:50:00,263.75,264.76,263.15,264.5,42200.0,263.75,264.76,263.15,264.5,42200.0
2008-07-22 15:00:00,264.6,265.53,262.39,262.4,67100.0,264.6,265.53,262.39,262.4,67100.0
2008-07-22 15:10:00,262.4,263.44,262.24,262.75,36800.0,262.4,263.44,262.24,262.75,36800.0
2008-07-22 15:20:00,262.75,264.36,261.88,263.85,48000.0,262.75,264.36,261.88,263.85,48000.0
2008-07-22 15:30:00,264.08,264.64,263.68,264.2,41800.0,264.08,264.64,263.68,264.2,41800.0
2008-07-22 15:40:00,264.2,265.25,264.11,265.09,66900.0,264.2,265.25,264.11,265.09,66900.0
2008-07-22 15:50:00,264.88,267.08,264.88,266.45,117600.0,264.88,267.08,264.88,266.45,117600.0
2008-07-23 09:30:00,268.4,268.4,265.0,267.01,65300.0,268.4,268.4,265.0,267.01,65300.0
2008-07-23 09:40:00,267.31,267.34,264.2,265.66,91800.0,267.31,267.34,264.2,265.66,91800.0
2008-07-23 09:50:00,265.85,266.9,263.87,264.6,79400.0,265.85,266.9,263.87,264.6,79400.0
2008-07-23 10:00:00,264.6,266.33,263.28,264.23,54500.0,264.6,266.33,263.28,264.23,54500.0
2008-07-23 10:10:00,264.23,265.88,263.4,264.88,42700.0,264.23,265.88,263.4,264.88,42700.0
2008-07-23 10:20:00,264.91,265.49,262.57,262.95,52000.0,264.91,265.49,262.57,262.95,52000.0
2008-07-23 10:30:00,262.99,263.71,261.75,262.76,88200.0,262.99,263.71,261.75,262.76,88200.0
2008-07-23 10:40:00,262.56,263.33,261.83,262.27,73700.0,262.56,263.33,261.83,262.27,73700.0
2008-07-23 10:50:00,262.21,262.98,261.51,262.12,41700.0,262.21,262.98,261.51,262.12,41700.0
2008-07-23 11:00:00,262.15,262.77,261.65,262.54,46300.0,262.15,262.77,261.65,262.54,46300.0
2008-07-23 11:10:00,262.63,263.25,262.0,263.11,58000.0,262.63,263.25,262.0,263.11,58000.0
2008-07-23 11:20:00,263.23,264.2,262.89,263.78,46500.0,263.23,264.2,262.89,263.78,46500.0
2008-07-23 11:30:00,263.82,264.0,261.77,262.28,42000.0,263.82,264.0,261.77,262.28,42000.0
2008-07-23 11:40:00,262.27,263.81,262.06,263.27,38200.0,262.27,263.81,262.06,263.27,38200.0
2008-07-23 11:50:00,263.52,265.34,263.22,264.85,46100.0,263.52,265.34,263.22,264.85,46100.0
2008-07-23 12:00:00,264.78,265.05,263.45,263.5,33400.0,264.78,265.05,263.45,263.5,33400.0
2008-07-23 12:10:00,263.5,265.32,263.5,265.32,28500.0,263.5,265.32,263.5,265.32,28500.0
2008-07-23 12:20:00,265.38,265.38,264.0,264.47,30400.0,265.38,265.38,264.0,264.47,30400.0
2008-07-23 12:30:00,264.28,264.71,263.75,263.89,22900.0,264.28,264.71,263.75,263.89,22900.0
2008-07-23 12:40:00,264.0,264.0,262.25,262.55,25700.0,264.0,264.0,262.25,262.55,25700.0
2008-07-23 12:50:00,262.54,262.54,261.23,261.99,26800.0,262.54,262.54,261.23,261.99,26800.0
2008-07-23 13:00:00,261.99,262.24,261.76,261.96,23800.0,261.99,262.24,261.76,261.96,23800.0
2008-07-23 13:10:00,262.11,262.95,261.51,262.67,16900.0,262.11,262.95,261.51,262.67,16900.0
2008-07-23 13:20:00,262.67,262.69,261.95,262.1,20600.0,262.67,262.69,261.95,262.1,20600.0
2008-07-23 13:30:00,262.0,262.15,260.25,260.71,43100.0,262.0,262.15,260.25,260.71,43100.0
2008-07-23 13:40:00,260.61,261.66,260.17,261.0,31500.0,260.61,261.66,260.17,261.0,31500.0
2008-07-23 13:50:00,261.14,261.9,260.8,261.43,18000.0,261.14,261.9,260.8,261.43,18000.0
2008-07-23 14:00:00,261.56,261.63,260.53,260.87,25100.0,261.56,261.63,260.53,260.87,25100.0
2008-07-23 14:10:00,260.86,261.36,260.0,260.26,50300.0,260.86,261.36,260.0,260.26,50300.0
2008-07-23 14:20:00,260.31,260.7,259.9,260.29,41600.0,260.31,260.7,259.9,260.29,41600.0
2008-07-23 14:30:00,260.39,261.29,260.39,260.84,27500.0,260.39,261.29,260.39,260.84,27500.0
2008-07-23 14:40:00,260.81,260.88,260.0,260.15,24900.0,260.81,260.88,260.0,260.15,24900.0
2008-07-23 14:50:00,260.34,260.65,259.58,259.7,23300.0,260.34,260.65,259.58,259.7,23300.0
2008-07-23 15:00:00,259.59,259.99,259.0,259.19,36600.0,259.59,259.99,259.0,259.19,36600.0
2008-07-23 15:10:00,259.22,259.47,258.63,258.77,33000.0,259.22,259.47,258.63,258.77,33000.0
2008-07-23 15:20:00,258.8,258.95,258.1,258.41,41400.0,258.8,258.95,258.1,258.41,41400.0
2008-07-23 15:30:00,258.6,259.82,258.35,258.53,57700.0,258.6,259.82,258.35,258.53,57700.0
2008-07-23 15:40:00,258.44,259.35,258.14,258.69,52100.0,258.44,259.35,258.14,258.69,52100.0
2008-07-23 15:50:00,258.84,260.57,258.73,259.99,102700.0,258.84,260.57,258.73,259.99,102700.0
2008-07-24 09:30:00,263.65,264.56,260.56,260.95,109900.0,263.65,264.56,260.56,260.95,109900.0
2008-07-24 09:40:00,260.67,260.68,255.89,259.21,115700.0,260.67,260.68,255.89,259.21,115700.0
2008-07-24 09:50:00,258.81,259.49,257.5,258.7,63100.0,258.81,259.49,257.5,258.7,63100.0
2008-07-24 10:00:00,258.69,259.1,257.13,257.14,70900.0,258.69,259.1,257.13,257.14,70900.0
2008-07-24 10:10:00,257.25,258.59,257.0,258.56,29100.0,257.25,258.59,257.0,258.56,29100.0
2008-07-24 10:20:00,258.56,258.56,256.03,257.86,54500.0,258.56,258.56,256.03,257.86,54500.0
2008-07-24 10:30:00,257.66,260.78,257.4,260.59,77600.0,257.66,260.78,257.4,260.59,77600.0
2008-07-24 10:40:00,260.58,264.56,260.18,263.26,114300.0,260.58,264.56,260.18,263.26,114300.0
2008-07-24 10:50:00,263.5,263.57,261.7,261.7,53600.0,263.5,263.57,261.7,261.7,53600.0
2008-07-24 11:00:00,261.65,262.56,257.08,258.01,87200.0,261.65,262.56,257.08,258.01,87200.0
2008-07-24 11:10:00,258.32,259.08,257.51,258.89,56000.0,258.32,259.08,257.51,258.89,56000.0
2008-07-24 11:20:00,259.1,259.94,258.31,258.65,50600.0,259.1,259.94,258.31,258.65,50600.0
2008-07-24 11:30:00,258.93,258.93,257.5,258.01,33700.0,258.93,258.93,257.5,258.01,33700.0
2008-07-24 11:40:00,258.0,259.58,257.23,259.54,39000.0,258.0,259.58,257.23,259.54,39000.0
2008-07-24 11:50:00,259.1,259.66,257.55,258.61,21000.0,259.1,259.66,257.55,258.61,21000.0
2008-07-24 12:00:00,258.76,259.97,258.76,259.79,15200.0,258.76,259.97,258.76,259.79,15200.0
2008-07-24 12:10:00,259.6,262.85,259.1,262.6,50600.0,259.6,262.85,259.1,262.6,50600.0
2008-07-24 12:20:00,262.31,262.71,261.11,262.01,43500.0,262.31,262.71,261.11,262.01,43500.0
2008-07-24 12:30:00,261.99,262.68,261.0,262.68,29700.0,261.99,262.68,261.0,262.68,29700.0
2008-07-24 12:40:00,262.51,264.55,262.51,264.07,53400.0,262.51,264.55,262.51,264.07,53400.0
2008-07-24 12:50:00,263.8,264.17,262.5,262.5,29200.0,263.8,264.17,262.5,262.5,29200.0
2008-07-24 13:00:00,262.56,263.97,262.27,263.94,35700.0,262.56,263.97,262.27,263.94,35700.0
2008-07-24 13:10:00,263.92,265.71,263.84,265.38,80400.0,263.92,265.71,263.84,265.38,80400.0
2008-07-24 13:20:00,265.38,266.9,265.04,266.13,52600.0,265.38,266.9,265.04,266.13,52600.0
2008-07-24 13:30:00,266.13,266.49,265.15,266.39,54700.0,266.13,266.49,265.15,266.39,54700.0
2008-07-24 13:40:00,266.4,266.5,265.24,266.49,19200.0,266.4,266.5,265.24,266.49,19200.0
2008-07-24 13:50:00,266.47,267.37,265.68,266.13,42000.0,266.47,267.37,265.68,266.13,42000.0
2008-07-24 14:00:00,266.13,266.13,263.24,264.0,44300.0,266.13,266.13,263.24,264.0,44300.0
2008-07-24 14:10:00,263.94,263.94,262.91,263.43,53000.0,263.94,263.94,262.91,263.43,53000.0
2008-07-24 14:20:00,263.54,264.57,263.2,264.27,34200.0,263.54,264.57,263.2,264.27,34200.0
2008-07-24 14:30:00,264.11,264.7,263.28,264.57,30100.0,264.11,264.7,263.28,264.57,30100.0
2008-07-24 14:40:00,264.43,264.96,263.59,264.93,36900.0,264.43,264.96,263.59,264.93,36900.0
2008-07-24 14:50:00,264.98,265.78,264.56,265.48,40900.0,264.98,265.78,264.56,265.48,40900.0
2008-07-24 15:00:00,265.49,268.78,265.25,268.77,106800.0,265.49,268.78,265.25,268.77,106800.0
2008-07-24 15:10:00,268.59,268.77,267.18,267.5,94900.0,268.59,268.77,267.18,267.5,94900.0
2008-07-24 15:20:00,267.44,267.8,266.31,266.5,67300.0,267.44,267.8,266.31,266.5,67300.0
2008-07-24 15:30:00,266.24,266.54,264.37,264.37,66600.0,266.24,266.54,264.37,264.37,66600.0
2008-07-24 15:40:00,264.57,264.77,263.24,263.69,53600.0,264.57,264.77,263.24,263.69,53600.0
2008-07-24 15:50:00,263.7,265.14,263.37,264.5,111800.0,263.7,265.14,263.37,264.5,111800.0
2008-07-25 09:30:00,260.0,263.36,259.41,261.9,71900.0,260.0,263.36,259.41,261.9,71900.0
2008-07-25 09:40:00,261.96,262.3,259.0,261.84,80200.0,261.96,262.3,259.0,261.84,80200.0
2008-07-25 09:50:00,261.81,262.91,260.43,261.06,64200.0,261.81,262.91,260.43,261.06,64200.0
2008-07-25 10:00:00,261.39,261.78,258.5,259.54,78700.0,261.39,261.78,258.5,259.54,78700.0
2008-07-25 10:10:00,258.99,259.52,257.72,258.8,71300.0,258.99,259.52,257.72,258.8,71300.0
2008-07-25 10:20:00,258.8,259.47,257.72,258.74,43600.0,258.8,259.47,257.72,258.74,43600.0
2008-07-25 10:30:00,258.74,260.44,258.5,259.28,42400.0,258.74,260.44,258.5,259.28,42400.0
2008-07-25 10:40:00,259.33,264.0,259.3,263.15,62800.0,259.33,264.0,259.3,263.15,62800.0
2008-07-25 10:50:00,263.2,263.7,262.39,263.15,52800.0,263.2,263.7,262.39,263.15,52800.0
2008-07-25 11:00:00,263.22,263.62,262.79,262.82,48300.0,263.22,263.62,262.79,262.82,48300.0
2008-07-25 11:10:00,262.83,263.9,262.25,263.36,40800.0,262.83,263.9,262.25,263.36,40800.0
2008-07-25 11:20:00,263.5,265.0,263.33,264.0,50400.0,263.5,265.0,263.33,264.0,50400.0
2008-07-25 11:30:00,264.01,264.19,262.67,262.77,40200.0,264.01,264.19,262.67,262.77,40200.0
2008-07-25 11:40:00,262.73,263.16,261.69,262.75,50000.0,262.73,263.16,261.69,262.75,50000.0
2008-07-25 11:50:00,262.87,263.21,262.16,262.3,30500.0,262.87,263.21,262.16,262.3,30500.0
2008-07-25 12:00:00,262.28,265.88,262.21,265.21,56700.0,262.28,265.88,262.21,265.21,56700.0
2008-07-25 12:10:00,264.94,265.58,264.51,264.75,44400.0,264.94,265.58,264.51,264.75,44400.0
2008-07-25 12:20:00,264.75,265.39,263.85,265.13,54200.0,264.75,265.39,263.85,265.13,54200.0
2008-07-25 12:30:00,265.03,265.15,264.62,265.0,38100.0,265.03,265.15,264.62,265.0,38100.0
2008-07-25 12:40:00,265.0,265.15,264.0,264.48,23300.0,265.0,265.15,264.0,264.48,23300.0
2008-07-25 12:50:00,264.49,264.88,263.82,263.91,29100.0,264.49,264.88,263.82,263.91,29100.0
2008-07-25 13:00:00,263.91,264.0,263.26,263.71,21800.0,263.91,264.0,263.26,263.71,21800.0
2008-07-25 13:10:00,263.69,264.26,263.27,263.37,17500.0,263.69,264.26,263.27,263.37,17500.0
2008-07-25 13:20:00,263.65,264.01,262.79,263.2,19900.0,263.65,264.01,262.79,263.2,19900.0
2008-07-25 13:30:00,263.17,263.23,262.5,262.6,16800.0,263.17,263.23,262.5,262.6,16800.0
2008-07-25 13:40:00,262.63,262.69,260.31,260.31,33800.0,262.63,262.69,260.31,260.31,33800.0
2008-07-25 13:50:00,260.44,262.46,260.2,262.46,34700.0,260.44,262.46,260.2,262.46,34700.0
2008-07-25 14:00:00,262.46,262.57,261.78,262.31,25100.0,262.46,262.57,261.78,262.31,25100.0
2008-07-25 14:10:00,262.09,263.96,262.08,263.33,37400.0,262.09,263.96,262.08,263.33,37400.0
2008-07-25 14:20:00,263.3,263.57,262.25,262.36,18700.0,263.3,263.57,262.25,262.36,18700.0
2008-07-25 14:30:00,262.37,263.33,262.31,263.03,15500.0,262.37,263.33,262.31,263.03,15500.0
2008-07-25 14:40:00,263.02,263.1,262.23,262.52,15500.0,263.02,263.1,262.23,262.52,15500.0
2008-07-25 14:50:00,262.68,263.25,262.46,262.53,23400.0,262.68,263.25,262.46,262.53,23400.0
2008-07-25 15:00:00,262.48,263.18,262.29,262.75,21500.0,262.48,263.18,262.29,262.75,21500.0
2008-07-25 15:10:00,262.74,263.0,261.79,262.47,32300.0,262.74,263.0,261.79,262.47,32300.0
2008-07-25 15:20:00,262.46,262.92,262.15,262.57,29100.0,262.46,262.92,262.15,262.57,29100.0
2008-07-25 15:30:00,262.54,262.71,261.78,262.05,31800.0,262.54,262.71,261.78,262.05,31800.0
2008-07-25 15:40:00,262.09,262.62,261.88,262.24,39400.0,262.09,262.62,261.88,262.24,39400.0
2008-07-25 15:50:00,262.35,262.85,261.73,261.77,44900.0,262.35,262.85,261.73,261.77,44900.0
2008-07-28 09:30:00,261.47,265.0,259.38,263.03,82300.0,261.47,265.0,259.38,263.03,82300.0
2008-07-28 09:40:00,263.05,264.96,261.8,262.61,39200.0,263.05,264.96,261.8,262.61,39200.0
2008-07-28 09:50:00,262.61,262.69,261.44,262.21,31300.0,262.61,262.69,261.44,262.21,31300.0
2008-07-28 10:00:00,261.98,262.92,261.0,261.25,35900.0,261.98,262.92,261.0,261.25,35900.0
2008-07-28 10:10:00,261.25,263.1,260.72,263.0,29000.0,261.25,263.1,260.72,263.0,29000.0
2008-07-28 10:20:00,263.01,263.65,262.9,263.59,20000.0,263.01,263.65,262.9,263.59,20000.0
2008-07-28 10:30:00,263.6,263.88,262.55,263.87,37100.0,263.6,263.88,262.55,263.87,37100.0
2008-07-28 10:40:00,263.88,264.25,263.08,264.06,21000.0,263.88,264.25,263.08,264.06,21000.0
2008-07-28 10:50:00,264.18,267.19,264.18,267.19,71300.0,264.18,267.19,264.18,267.19,71300.0
2008-07-28 11:00:00,266.94,268.26,266.61,268.26,57100.0,266.94,268.26,266.61,268.26,57100.0
2008-07-28 11:10:00,268.32,268.96,267.23,267.23,49100.0,268.32,268.96,267.23,267.23,49100.0
2008-07-28 11:20:00,267.49,269.49,267.22,268.51,46300.0,267.49,269.49,267.22,268.51,46300.0
2008-07-28 11:30:00,268.42,268.54,266.75,267.0,41000.0,268.42,268.54,266.75,267.0,41000.0
2008-07-28 11:40:00,267.2,267.87,266.5,267.74,32300.0,267.2,267.87,266.5,267.74,32300.0
2008-07-28 11:50:00,267.66,267.95,267.12,267.6,19400.0,267.66,267.95,267.12,267.6,19400.0
2008-07-28 12:00:00,267.78,267.83,266.79,266.8,31200.0,267.78,267.83,266.79,266.8,31200.0
2008-07-28 12:10:00,266.9,268.69,266.79,268.3,35800.0,266.9,268.69,266.79,268.3,35800.0
2008-07-28 12:20:00,268.3,269.4,267.7,269.15,37000.0,268.3,269.4,267.7,269.15,37000.0
2008-07-28 12:30:00,268.91,270.0,268.65,269.77,47700.0,268.91,270.0,268.65,269.77,47700.0
2008-07-28 12:40:00,269.72,270.98,268.76,269.52,64300.0,269.72,270.98,268.76,269.52,64300.0
2008-07-28 12:50:00,269.13,270.5,268.84,270.5,21300.0,269.13,270.5,268.84,270.5,21300.0
2008-07-28 13:00:00,270.59,271.37,268.51,268.88,49700.0,270.59,271.37,268.51,268.88,49700.0
2008-07-28 13:10:00,268.84,270.49,268.56,269.9,17100.0,268.84,270.49,268.56,269.9,17100.0
2008-07-28 13:20:00,269.86,269.86,268.45,269.24,24200.0,269.86,269.86,268.45,269.24,24200.0
2008-07-28 13:30:00,269.25,269.56,268.35,268.41,25700.0,269.25,269.56,268.35,268.41,25700.0
2008-07-28 13:40:00,268.6,269.0,268.0,268.49,30800.0,268.6,269.0,268.0,268.49,30800.0
2008-07-28 13:50:00,268.47,268.85,267.88,268.0,28000.0,268.47,268.85,267.88,268.0,28000.0
2008-07-28 14:00:00,268.21,268.86,268.12,268.35,14500.0,268.21,268.86,268.12,268.35,14500.0
2008-07-28 14:10:00,268.2,268.63,268.02,268.26,15000.0,268.2,268.63,268.02,268.26,15000.0
2008-07-28 14:20:00,268.44,268.44,266.83,267.5,55300.0,268.44,268.44,266.83,267.5,55300.0
2008-07-28 14:30:00,267.55,267.74,266.31,266.9,42300.0,267.55,267.74,266.31,266.9,42300.0
2008-07-28 14:40:00,266.88,267.25,265.8,266.29,38100.0,266.88,267.25,265.8,266.29,38100.0
2008-07-28 14:50:00,266.56,266.57,264.56,265.37,50400.0,266.56,266.57,264.56,265.37,50400.0
2008-07-28 15:00:00,265.48,266.73,265.33,266.56,45500.0,265.48,266.73,265.33,266.56,45500.0
2008-07-28 15:10:00,266.39,267.37,265.79,266.99,57000.0,266.39,267.37,265.79,266.99,57000.0
2008-07-28 15:20:00,266.74,267.46,266.61,267.2,39500.0,266.74,267.46,266.61,267.2,39500.0
2008-07-28 15:30:00,267.45,267.81,266.27,266.57,43300.0,267.45,267.81,266.27,266.57,43300.0
2008-07-28 15:40:00,266.37,266.97,265.6,265.6,35000.0,266.37,266.97,265.6,265.6,35000.0
2008-07-28 15:50:00,265.71,266.9,265.7,266.85,69500.0,265.71,266.9,265.7,266.85,69500.0
2008-07-29 09:30:00,270.03,271.34,266.82,268.16,121000.0,270.03,271.34,266.82,268.16,121000.0
2008-07-29 09:40:00,268.0,269.43,267.24,268.05,85100.0,268.0,269.43,267.24,268.05,85100.0
2008-07-29 09:50:00,268.06,268.83,265.77,267.0,59200.0,268.06,268.83,265.77,267.0,59200.0
2008-07-29 10:00:00,267.2,267.73,263.39,263.67,99000.0,267.2,267.73,263.39,263.67,99000.0
2008-07-29 10:10:00,263.67,265.76,263.41,264.24,61200.0,263.67,265.76,263.41,264.24,61200.0
2008-07-29 10:20:00,264.51,264.56,261.79,262.82,65900.0,264.51,264.56,261.79,262.82,65900.0
2008-07-29 10:30:00,262.8,264.6,262.15,264.57,63100.0,262.8,264.6,262.15,264.57,63100.0
2008-07-29 10:40:00,264.7,265.5,264.08,264.08,50600.0,264.7,265.5,264.08,264.08,50600.0
2008-07-29 10:50:00,264.25,265.28,263.99,264.54,18600.0,264.25,265.28,263.99,264.54,18600.0
2008-07-29 11:00:00,264.54,264.69,263.1,263.5,31700.0,264.54,264.69,263.1,263.5,31700.0
2008-07-29 11:10:00,263.5,266.66,263.24,266.28,55800.0,263.5,266.66,263.24,266.28,55800.0
2008-07-29 11:20:00,266.37,267.89,266.1,267.44,50900.0,266.37,267.89,266.1,267.44,50900.0
2008-07-29 11:30:00,267.37,269.33,266.82,269.33,32500.0,267.37,269.33,266.82,269.33,32500.0
2008-07-29 11:40:00,269.33,270.33,268.76,269.65,68100.0,269.33,270.33,268.76,269.65,68100.0
2008-07-29 11:50:00,269.75,270.19,269.08,270.19,26400.0,269.75,270.19,269.08,270.19,26400.0
2008-07-29 12:00:00,270.18,271.24,269.81,270.84,42000.0,270.18,271.24,269.81,270.84,42000.0
2008-07-29 12:10:00,270.84,271.28,270.35,271.15,42800.0,270.84,271.28,270.35,271.15,42800.0
2008-07-29 12:20:00,271.07,272.2,270.68,270.74,58700.0,271.07,272.2,270.68,270.74,58700.0
2008-07-29 12:30:00,271.09,271.33,270.0,270.78,35200.0,271.09,271.33,270.0,270.78,35200.0
2008-07-29 12:40:00,270.95,271.84,270.95,271.7,16700.0,270.95,271.84,270.95,271.7,16700.0
2008-07-29 12:50:00,271.7,272.81,271.11,272.66,46400.0,271.7,272.81,271.11,272.66,46400.0
2008-07-29 13:00:00,272.56,273.0,272.41,272.46,38000.0,272.56,273.0,272.41,272.46,38000.0
2008-07-29 13:10:00,272.45,273.0,272.45,272.69,16400.0,272.45,273.0,272.45,272.69,16400.0
2008-07-29 13:20:00,272.63,272.74,272.14,272.2,29700.0,272.63,272.74,272.14,272.2,29700.0
2008-07-29 13:30:00,272.38,272.77,272.01,272.45,29200.0,272.38,272.77,272.01,272.45,29200.0
2008-07-29 13:40:00,272.6,273.19,272.24,272.41,48900.0,272.6,273.19,272.24,272.41,48900.0
2008-07-29 13:50:00,272.45,273.0,272.24,272.6,47000.0,272.45,273.0,272.24,272.6,47000.0
2008-07-29 14:00:00,272.75,273.5,272.49,273.09,59000.0,272.75,273.5,272.49,273.09,59000.0
2008-07-29 14:10:00,273.11,274.65,273.08,273.73,66300.0,273.11,274.65,273.08,273.73,66300.0
2008-07-29 14:20:00,273.54,274.17,272.56,274.17,47200.0,273.54,274.17,272.56,274.17,47200.0
2008-07-29 14:30:00,274.16,278.46,274.13,276.4,142700.0,274.16,278.46,274.13,276.4,142700.0
2008-07-29 14:40:00,276.49,278.0,275.56,278.0,109700.0,276.49,278.0,275.56,278.0,109700.0
2008-07-29 14:50:00,277.99,280.56,277.76,280.4,142500.0,277.99,280.56,277.76,280.4,142500.0
2008-07-29 15:00:00,280.41,281.26,279.22,279.22,142200.0,280.41,281.26,279.22,279.22,142200.0
2008-07-29 15:10:00,279.25,279.25,277.82,278.87,95600.0,279.25,279.25,277.82,278.87,95600.0
2008-07-29 15:20:00,278.86,280.36,278.0,279.5,94200.0,278.86,280.36,278.0,279.5,94200.0
2008-07-29 15:30:00,279.5,280.32,277.72,277.85,111500.0,279.5,280.32,277.72,277.85,111500.0
2008-07-29 15:40:00,277.85,278.54,277.0,277.39,86200.0,277.85,278.54,277.0,277.39,86200.0
2008-07-29 15:50:00,277.54,277.9,275.02,277.07,156100.0,277.54,277.9,275.02,277.07,156100.0
2008-07-30 09:30:00,279.08,279.8,271.64,274.0,161600.0,279.08,279.8,271.64,274.0,161600.0
2008-07-30 09:40:00,274.0,274.45,271.0,272.03,114600.0,274.0,274.45,271.0,272.03,114600.0
2008-07-30 09:50:00,272.01,273.42,271.11,272.91,99100.0,272.01,273.42,271.11,272.91,99100.0
2008-07-30 10:00:00,272.93,276.35,272.93,273.39,121400.0,272.93,276.35,272.93,273.39,121400.0
2008-07-30 10:10:00,273.39,277.42,273.14,275.65,81900.0,273.39,277.42,273.14,275.65,81900.0
2008-07-30 10:20:00,275.65,275.65,274.2,274.44,49100.0,275.65,275.65,274.2,274.44,49100.0
2008-07-30 10:30:00,274.66,275.87,273.62,275.87,78600.0,274.66,275.87,273.62,275.87,78600.0
2008-07-30 10:40:00,275.9,276.45,274.85,275.81,47400.0,275.9,276.45,274.85,275.81,47400.0
2008-07-30 10:50:00,275.82,275.93,274.0,274.53,71300.0,275.82,275.93,274.0,274.53,71300.0
2008-07-30 11:00:00,274.52,276.73,274.25,276.31,46700.0,274.52,276.73,274.25,276.31,46700.0
2008-07-30 11:10:00,276.3,277.95,276.3,277.94,49900.0,276.3,277.95,276.3,277.94,49900.0
2008-07-30 11:20:00,277.9,280.19,277.6,279.56,94800.0,277.9,280.19,277.6,279.56,94800.0
2008-07-30 11:30:00,279.77,281.65,279.54,280.79,75400.0,279.77,281.65,279.54,280.79,75400.0
2008-07-30 11:40:00,280.88,281.75,278.75,279.17,55900.0,280.88,281.75,278.75,279.17,55900.0
2008-07-30 11:50:00,279.08,279.96,277.83,278.31,52900.0,279.08,279.96,277.83,278.31,52900.0
2008-07-30 12:00:00,278.5,278.5,275.25,276.6,85100.0,278.5,278.5,275.25,276.6,85100.0
2008-07-30 12:10:00,276.27,278.21,275.95,277.9,45300.0,276.27,278.21,275.95,277.9,45300.0
2008-07-30 12:20:00,277.9,278.5,277.9,278.14,30300.0,277.9,278.5,277.9,278.14,30300.0
2008-07-30 12:30:00,278.35,278.5,277.24,277.24,16300.0,278.35,278.5,277.24,277.24,16300.0
2008-07-30 12:40:00,277.27,277.85,276.5,276.95,25800.0,277.27,277.85,276.5,276.95,25800.0
2008-07-30 12:50:00,276.99,277.37,276.0,276.9,25400.0,276.99,277.37,276.0,276.9,25400.0
2008-07-30 13:00:00,277.0,278.45,276.52,277.78,33400.0,277.0,278.45,276.52,277.78,33400.0
2008-07-30 13:10:00,278.09,278.25,276.84,277.12,26600.0,278.09,278.25,276.84,277.12,26600.0
2008-07-30 13:20:00,277.08,278.43,276.75,278.2,43400.0,277.08,278.43,276.75,278.2,43400.0
2008-07-30 13:30:00,278.18,279.77,277.53,279.56,66600.0,278.18,279.77,277.53,279.56,66600.0
2008-07-30 13:40:00,279.56,280.69,279.5,280.36,51300.0,279.56,280.69,279.5,280.36,51300.0
2008-07-30 13:50:00,280.26,281.46,279.48,281.46,85200.0,280.26,281.46,279.48,281.46,85200.0
2008-07-30 14:00:00,281.46,282.19,281.03,281.95,90100.0,281.46,282.19,281.03,281.95,90100.0
2008-07-30 14:10:00,282.18,283.75,282.0,283.48,151000.0,282.18,283.75,282.0,283.48,151000.0
2008-07-30 14:20:00,283.48,284.11,282.8,284.0,113900.0,283.48,284.11,282.8,284.0,113900.0
2008-07-30 14:30:00,284.02,284.23,283.22,284.04,66400.0,284.02,284.23,283.22,284.04,66400.0
2008-07-30 14:40:00,284.04,284.14,282.77,283.39,91300.0,284.04,284.14,282.77,283.39,91300.0
2008-07-30 14:50:00,283.49,284.0,283.1,283.41,86900.0,283.49,284.0,283.1,283.41,86900.0
2008-07-30 15:00:00,283.44,283.5,280.49,281.23,147700.0,283.44,283.5,280.49,281.23,147700.0
2008-07-30 15:10:00,281.32,282.72,281.0,282.6,79500.0,281.32,282.72,281.0,282.6,79500.0
2008-07-30 15:20:00,282.65,283.15,282.12,282.94,117600.0,282.65,283.15,282.12,282.94,117600.0
2008-07-30 15:30:00,282.9,283.72,282.58,283.39,108600.0,282.9,283.72,282.58,283.39,108600.0
2008-07-30 15:40:00,283.39,283.82,283.15,283.44,117900.0,283.39,283.82,283.15,283.44,117900.0
2008-07-30 15:50:00,283.53,286.0,283.5,284.66,258600.0,283.53,286.0,283.5,284.66,258600.0
2008-07-31 09:30:00,298.46,301.3,285.0,292.84,949200.0,298.46,301.3,285.0,292.84,949200.0
2008-07-31 09:40:00,292.99,297.68,290.26,293.47,463000.0,292.99,297.68,290.26,293.47,463000.0
2008-07-31 09:50:00,293.56,296.88,287.62,290.94,443600.0,293.56,296.88,287.62,290.94,443600.0
2008-07-31 10:00:00,290.92,296.86,290.28,294.55,236500.0,290.92,296.86,290.28,294.55,236500.0
2008-07-31 10:10:00,294.55,294.96,291.84,292.68,90200.0,294.55,294.96,291.84,292.68,90200.0
2008-07-31 10:20:00,292.71,298.0,291.0,295.14,231100.0,292.71,298.0,291.0,295.14,231100.0
2008-07-31 10:30:00,295.23,296.81,294.16,295.11,61300.0,295.23,296.81,294.16,295.11,61300.0
2008-07-31 10:40:00,295.11,297.52,294.56,294.84,148800.0,295.11,297.52,294.56,294.84,148800.0
2008-07-31 10:50:00,294.82,296.01,291.0,291.97,106500.0,294.82,296.01,291.0,291.97,106500.0
2008-07-31 11:00:00,292.07,293.76,288.75,290.92,166600.0,292.07,293.76,288.75,290.92,166600.0
2008-07-31 11:10:00,290.99,293.47,290.85,292.32,51300.0,290.99,293.47,290.85,292.32,51300.0
2008-07-31 11:20:00,292.17,292.6,291.0,291.56,53000.0,292.17,292.6,291.0,291.56,53000.0
2008-07-31 11:30:00,291.74,293.06,291.14,291.69,56000.0,291.74,293.06,291.14,291.69,56000.0
2008-07-31 11:40:00,291.55,291.82,290.25,290.62,69500.0,291.55,291.82,290.25,290.62,69500.0
2008-07-31 11:50:00,290.75,292.31,290.54,291.59,48900.0,290.75,292.31,290.54,291.59,48900.0
2008-07-31 12:00:00,292.0,292.67,291.13,291.31,37000.0,292.0,292.67,291.13,291.31,37000.0
2008-07-31 12:10:00,291.13,291.3,289.42,290.0,79900.0,291.13,291.3,289.42,290.0,79900.0
2008-07-31 12:20:00,289.99,292.48,289.72,291.9,70100.0,289.99,292.48,289.72,291.9,70100.0
2008-07-31 12:30:00,291.72,292.29,291.19,291.61,39900.0,291.72,292.29,291.19,291.61,39900.0
2008-07-31 12:40:00,291.5,291.99,290.75,291.13,15800.0,291.5,291.99,290.75,291.13,15800.0
2008-07-31 12:50:00,291.4,291.95,291.1,291.95,28900.0,291.4,291.95,291.1,291.95,28900.0
2008-07-31 13:00:00,291.95,295.0,291.75,295.0,82400.0,291.95,295.0,291.75,295.0,82400.0
2008-07-31 13:10:00,295.0,295.42,294.04,294.33,92000.0,295.0,295.42,294.04,294.33,92000.0
2008-07-31 13:20:00,294.26,295.38,294.03,294.09,31700.0,294.26,295.38,294.03,294.09,31700.0
2008-07-31 13:30:00,294.02,294.86,293.14,293.36,33300.0,294.02,294.86,293.14,293.36,33300.0
2008-07-31 13:40:00,293.48,294.17,291.7,292.99,51000.0,293.48,294.17,291.7,292.99,51000.0
2008-07-31 13:50:00,292.8,292.86,291.0,292.0,44200.0,292.8,292.86,291.0,292.0,44200.0
2008-07-31 14:00:00,292.0,292.31,290.26,290.99,43100.0,292.0,292.31,290.26,290.99,43100.0
2008-07-31 14:10:00,290.75,291.79,290.0,291.32,52500.0,290.75,291.79,290.0,291.32,52500.0
2008-07-31 14:20:00,291.67,291.67,289.0,289.9,56600.0,291.67,291.67,289.0,289.9,56600.0
2008-07-31 14:30:00,289.6,291.07,288.98,290.53,55400.0,289.6,291.07,288.98,290.53,55400.0
2008-07-31 14:40:00,290.62,291.3,290.04,290.9,23500.0,290.62,291.3,290.04,290.9,23500.0
2008-07-31 14:50:00,290.72,292.25,290.62,291.77,48400.0,290.72,292.25,290.62,291.77,48400.0
2008-07-31 15:00:00,291.94,292.0,288.3,288.96,64700.0,291.94,292.0,288.3,288.96,64700.0
2008-07-31 15:10:00,289.38,290.64,288.76,289.75,49500.0,289.38,290.64,288.76,289.75,49500.0
2008-07-31 15:20:00,289.69,289.92,286.51,287.68,112300.0,289.69,289.92,286.51,287.68,112300.0
2008-07-31 15:30:00,287.37,287.97,285.31,286.2,148000.0,287.37,287.97,285.31,286.2,148000.0
2008-07-31 15:40:00,286.2,287.53,285.06,285.15,147700.0,286.2,287.53,285.06,285.15,147700.0
2008-07-31 15:50:00,285.15,285.61,284.18,285.04,224300.0,285.15,285.61,284.18,285.04,224300.0
2008-08-01 09:30:00,286.64,286.64,280.74,285.54,206700.0,286.64,286.64,280.74,285.54,206700.0
2008-08-01 09:40:00,285.5,285.55,280.97,281.19,122100.0,285.5,285.55,280.97,281.19,122100.0
2008-08-01 09:50:00,281.44,281.68,279.61,280.5,97100.0,281.44,281.68,279.61,280.5,97100.0
2008-08-01 10:00:00,280.57,284.31,280.22,283.51,105100.0,280.57,284.31,280.22,283.51,105100.0
2008-08-01 10:10:00,283.5,285.83,282.16,284.51,92200.0,283.5,285.83,282.16,284.51,92200.0
2008-08-01 10:20:00,284.51,286.28,284.5,285.71,97300.0,284.51,286.28,284.5,285.71,97300.0
2008-08-01 10:30:00,285.71,286.02,284.16,284.37,55800.0,285.71,286.02,284.16,284.37,55800.0
2008-08-01 10:40:00,284.36,285.5,283.05,285.5,41300.0,284.36,285.5,283.05,285.5,41300.0
2008-08-01 10:50:00,285.5,286.21,284.5,285.74,70000.0,285.5,286.21,284.5,285.74,70000.0
2008-08-01 11:00:00,285.53,286.6,285.0,285.31,62300.0,285.53,286.6,285.0,285.31,62300.0
2008-08-01 11:10:00,285.28,286.54,284.03,286.49,54600.0,285.28,286.54,284.03,286.49,54600.0
2008-08-01 11:20:00,286.48,290.0,286.11,289.01,114100.0,286.48,290.0,286.11,289.01,114100.0
2008-08-01 11:30:00,289.01,290.0,288.53,289.5,69800.0,289.01,290.0,288.53,289.5,69800.0
2008-08-01 11:40:00,289.46,289.53,288.33,288.76,48400.0,289.46,289.53,288.33,288.76,48400.0
2008-08-01 11:50:00,288.76,289.88,288.7,289.69,48000.0,288.76,289.88,288.7,289.69,48000.0
2008-08-01 12:00:00,289.73,290.4,287.53,289.31,76800.0,289.73,290.4,287.53,289.31,76800.0
2008-08-01 12:10:00,289.32,289.52,288.42,288.49,33400.0,289.32,289.52,288.42,288.49,33400.0
2008-08-01 12:20:00,288.48,288.48,287.5,288.11,36600.0,288.48,288.48,287.5,288.11,36600.0
2008-08-01 12:30:00,288.32,288.32,285.47,286.44,66900.0,288.32,288.32,285.47,286.44,66900.0
2008-08-01 12:40:00,286.44,286.99,285.68,286.48,33400.0,286.44,286.99,285.68,286.48,33400.0
2008-08-01 12:50:00,286.32,286.32,284.34,284.46,49700.0,286.32,286.32,284.34,284.46,49700.0
2008-08-01 13:00:00,284.51,286.26,284.47,285.59,37700.0,284.51,286.26,284.47,285.59,37700.0
2008-08-01 13:10:00,285.59,286.2,285.05,285.96,41800.0,285.59,286.2,285.05,285.96,41800.0
2008-08-01 13:20:00,286.46,287.25,285.81,286.0,38400.0,286.46,287.25,285.81,286.0,38400.0
2008-08-01 13:30:00,286.26,286.36,284.56,284.59,42400.0,286.26,286.36,284.56,284.59,42400.0
2008-08-01 13:40:00,284.74,285.43,284.3,285.27,25800.0,284.74,285.43,284.3,285.27,25800.0
2008-08-01 13:50:00,284.75,285.48,284.37,284.76,26400.0,284.75,285.48,284.37,284.76,26400.0
2008-08-01 14:00:00,284.74,284.74,282.53,282.9,52100.0,284.74,284.74,282.53,282.9,52100.0
2008-08-01 14:10:00,282.92,284.09,282.75,283.77,46300.0,282.92,284.09,282.75,283.77,46300.0
2008-08-01 14:20:00,283.52,284.06,282.6,282.9,29700.0,283.52,284.06,282.6,282.9,29700.0
2008-08-01 14:30:00,282.55,282.93,280.53,281.02,61900.0,282.55,282.93,280.53,281.02,61900.0
2008-08-01 14:40:00,281.12,282.64,280.76,282.04,52200.0,281.12,282.64,280.76,282.04,52200.0
2008-08-01 14:50:00,281.91,282.15,280.0,280.31,49900.0,281.91,282.15,280.0,280.31,49900.0
2008-08-01 15:00:00,280.3,280.69,278.2,278.38,76100.0,280.3,280.69,278.2,278.38,76100.0
2008-08-01 15:10:00,278.42,279.27,278.18,278.52,42200.0,278.42,279.27,278.18,278.52,42200.0
2008-08-01 15:20:00,278.6,279.81,278.44,279.08,64000.0,278.6,279.81,278.44,279.08,64000.0
2008-08-01 15:30:00,279.08,281.0,278.62,280.62,68500.0,279.08,281.0,278.62,280.62,68500.0
2008-08-01 15:40:00,280.62,281.95,280.32,280.87,54800.0,280.62,281.95,280.32,280.87,54800.0
2008-08-01 15:50:00,280.87,282.14,280.5,280.71,45600.0,280.87,282.14,280.5,280.71,45600.0
2008-08-04 09:30:00,277.0,280.0,276.0,277.72,100900.0,277.0,280.0,276.0,277.72,100900.0
2008-08-04 09:40:00,277.72,279.5,276.4,278.35,67000.0,277.72,279.5,276.4,278.35,67000.0
2008-08-04 09:50:00,278.65,280.61,278.01,278.86,56100.0,278.65,280.61,278.01,278.86,56100.0
2008-08-04 10:00:00,279.08,283.23,278.85,283.08,103700.0,279.08,283.23,278.85,283.08,103700.0
2008-08-04 10:10:00,283.23,283.85,282.25,283.25,68600.0,283.23,283.85,282.25,283.25,68600.0
2008-08-04 10:20:00,283.26,284.0,282.36,283.61,87100.0,283.26,284.0,282.36,283.61,87100.0
2008-08-04 10:30:00,283.61,283.79,281.44,281.75,84600.0,283.61,283.79,281.44,281.75,84600.0
2008-08-04 10:40:00,281.97,282.58,281.21,281.81,45600.0,281.97,282.58,281.21,281.81,45600.0
2008-08-04 10:50:00,281.8,281.81,279.5,280.3,63700.0,281.8,281.81,279.5,280.3,63700.0
2008-08-04 11:00:00,280.26,281.96,280.26,281.96,32800.0,280.26,281.96,280.26,281.96,32800.0
2008-08-04 11:10:00,281.88,282.42,278.0,278.2,77400.0,281.88,282.42,278.0,278.2,77400.0
2008-08-04 11:20:00,278.2,278.48,276.45,277.0,82900.0,278.2,278.48,276.45,277.0,82900.0
2008-08-04 11:30:00,276.94,277.34,273.5,274.6,138600.0,276.94,277.34,273.5,274.6,138600.0
2008-08-04 11:40:00,274.66,275.32,273.9,274.68,78100.0,274.66,275.32,273.9,274.68,78100.0
2008-08-04 11:50:00,274.83,275.01,272.54,272.81,50200.0,274.83,275.01,272.54,272.81,50200.0
2008-08-04 12:00:00,272.81,273.27,272.28,272.6,52200.0,272.81,273.27,272.28,272.6,52200.0
2008-08-04 12:10:00,272.6,273.9,272.38,273.9,61400.0,272.6,273.9,272.38,273.9,61400.0
2008-08-04 12:20:00,273.92,274.83,273.92,274.25,31400.0,273.92,274.83,273.92,274.25,31400.0
2008-08-04 12:30:00,274.2,274.54,273.75,273.81,21500.0,274.2,274.54,273.75,273.81,21500.0
2008-08-04 12:40:00,273.94,274.26,273.58,274.06,34200.0,273.94,274.26,273.58,274.06,34200.0
2008-08-04 12:50:00,274.16,274.67,273.78,273.79,41700.0,274.16,274.67,273.78,273.79,41700.0
2008-08-04 13:00:00,273.76,273.93,272.0,272.45,50800.0,273.76,273.93,272.0,272.45,50800.0
2008-08-04 13:10:00,272.22,273.05,272.0,272.16,43800.0,272.22,273.05,272.0,272.16,43800.0
2008-08-04 13:20:00,272.16,272.33,270.45,270.6,68000.0,272.16,272.33,270.45,270.6,68000.0
2008-08-04 13:30:00,270.93,271.6,270.39,271.56,31500.0,270.93,271.6,270.39,271.56,31500.0
2008-08-04 13:40:00,271.65,272.0,270.75,271.27,22100.0,271.65,272.0,270.75,271.27,22100.0
2008-08-04 13:50:00,271.23,271.25,269.4,270.12,40900.0,271.23,271.25,269.4,270.12,40900.0
2008-08-04 14:00:00,270.2,272.25,270.2,271.44,34600.0,270.2,272.25,270.2,271.44,34600.0
2008-08-04 14:10:00,271.49,272.68,271.37,272.1,29600.0,271.49,272.68,271.37,272.1,29600.0
2008-08-04 14:20:00,272.28,273.22,271.36,271.67,45200.0,272.28,273.22,271.36,271.67,45200.0
2008-08-04 14:30:00,271.45,271.68,270.75,270.99,33200.0,271.45,271.68,270.75,270.99,33200.0
2008-08-04 14:40:00,271.0,272.7,270.75,272.21,50100.0,271.0,272.7,270.75,272.21,50100.0
2008-08-04 14:50:00,272.17,272.17,270.07,270.23,34400.0,272.17,272.17,270.07,270.23,34400.0
2008-08-04 15:00:00,270.24,271.59,270.24,270.85,38200.0,270.24,271.59,270.24,270.85,38200.0
2008-08-04 15:10:00,270.93,271.37,270.14,270.66,58700.0,270.93,271.37,270.14,270.66,58700.0
2008-08-04 15:20:00,270.68,270.84,267.07,267.75,107100.0,270.68,270.84,267.07,267.75,107100.0
2008-08-04 15:30:00,267.47,268.41,266.46,267.77,103500.0,267.47,268.41,266.46,267.77,103500.0
2008-08-04 15:40:00,267.89,267.89,266.2,267.18,95200.0,267.89,267.89,266.2,267.18,95200.0
2008-08-04 15:50:00,267.04,267.56,266.6,267.1,108900.0,267.04,267.56,266.6,267.1,108900.0
2008-08-05 09:30:00,267.03,267.11,264.76,265.31,166600.0,267.03,267.11,264.76,265.31,166600.0
2008-08-05 09:40:00,265.0,268.85,264.07,267.36,110800.0,265.0,268.85,264.07,267.36,110800.0
2008-08-05 09:50:00,267.41,269.23,267.0,269.23,56100.0,267.41,269.23,267.0,269.23,56100.0
2008-08-05 10:00:00,268.94,272.5,268.94,272.03,109800.0,268.94,272.5,268.94,272.03,109800.0
2008-08-05 10:10:00,272.0,272.15,269.51,270.48,64800.0,272.0,272.15,269.51,270.48,64800.0
2008-08-05 10:20:00,270.48,270.48,269.25,269.79,48700.0,270.48,270.48,269.25,269.79,48700.0
2008-08-05 10:30:00,269.99,270.25,267.58,267.58,66500.0,269.99,270.25,267.58,267.58,66500.0
2008-08-05 10:40:00,267.76,269.13,267.18,268.6,50100.0,267.76,269.13,267.18,268.6,50100.0
2008-08-05 10:50:00,268.6,268.96,267.74,268.96,22200.0,268.6,268.96,267.74,268.96,22200.0
2008-08-05 11:00:00,268.78,269.58,267.65,267.86,33000.0,268.78,269.58,267.65,267.86,33000.0
2008-08-05 11:10:00,267.94,268.24,267.05,267.27,23700.0,267.94,268.24,267.05,267.27,23700.0
2008-08-05 11:20:00,267.27,268.3,267.0,267.71,37100.0,267.27,268.3,267.0,267.71,37100.0
2008-08-05 11:30:00,267.57,269.74,267.57,268.83,47200.0,267.57,269.74,267.57,268.83,47200.0
2008-08-05 11:40:00,268.74,270.04,268.39,270.04,31400.0,268.74,270.04,268.39,270.04,31400.0
2008-08-05 11:50:00,269.85,269.99,268.81,269.85,30200.0,269.85,269.99,268.81,269.85,30200.0
2008-08-05 12:00:00,269.68,270.0,268.79,268.82,58100.0,269.68,270.0,268.79,268.82,58100.0
2008-08-05 12:10:00,268.87,269.8,268.34,269.52,23600.0,268.87,269.8,268.34,269.52,23600.0
2008-08-05 12:20:00,269.45,270.03,269.28,269.8,41500.0,269.45,270.03,269.28,269.8,41500.0
2008-08-05 12:30:00,269.64,270.52,269.5,269.94,56000.0,269.64,270.52,269.5,269.94,56000.0
2008-08-05 12:40:00,270.07,270.25,269.47,270.0,32200.0,270.07,270.25,269.47,270.0,32200.0
2008-08-05 12:50:00,269.96,269.98,269.14,269.98,14500.0,269.96,269.98,269.14,269.98,14500.0
2008-08-05 13:00:00,269.84,269.95,269.61,269.7,7400.0,269.84,269.95,269.61,269.7,7400.0
2008-08-05 13:10:00,269.62,269.99,269.52,269.79,16100.0,269.62,269.99,269.52,269.79,16100.0
2008-08-05 13:20:00,269.78,269.89,269.35,269.8,12200.0,269.78,269.89,269.35,269.8,12200.0
2008-08-05 13:30:00,269.82,269.95,268.65,268.89,32100.0,269.82,269.95,268.65,268.89,32100.0
2008-08-05 13:40:00,269.07,269.65,268.76,268.91,26600.0,269.07,269.65,268.76,268.91,26600.0
2008-08-05 13:50:00,268.93,268.93,268.07,268.52,18600.0,268.93,268.93,268.07,268.52,18600.0
2008-08-05 14:00:00,268.54,269.3,268.28,268.73,24400.0,268.54,269.3,268.28,268.73,24400.0
2008-08-05 14:10:00,268.72,269.9,268.0,268.0,39400.0,268.72,269.9,268.0,268.0,39400.0
2008-08-05 14:20:00,268.15,268.72,266.65,267.2,41400.0,268.15,268.72,266.65,267.2,41400.0
2008-08-05 14:30:00,267.09,267.32,265.24,265.63,62100.0,267.09,267.32,265.24,265.63,62100.0
2008-08-05 14:40:00,265.7,267.38,265.23,267.09,48700.0,265.7,267.38,265.23,267.09,48700.0
2008-08-05 14:50:00,267.04,267.47,266.22,266.86,23100.0,267.04,267.47,266.22,266.86,23100.0
2008-08-05 15:00:00,266.73,266.99,265.11,265.41,39600.0,266.73,266.99,265.11,265.41,39600.0
2008-08-05 15:10:00,265.36,265.74,265.1,265.29,47200.0,265.36,265.74,265.1,265.29,47200.0
2008-08-05 15:20:00,265.34,265.41,262.52,263.0,121300.0,265.34,265.41,262.52,263.0,121300.0
2008-08-05 15:30:00,263.0,263.11,261.56,262.91,79200.0,263.0,263.11,261.56,262.91,79200.0
2008-08-05 15:40:00,262.91,264.61,262.89,263.92,78900.0,262.91,264.61,262.89,263.92,78900.0
2008-08-05 15:50:00,263.96,264.43,263.01,264.1,90800.0,263.96,264.43,263.01,264.1,90800.0
2008-08-06 09:30:00,263.69,268.28,263.1,266.96,69400.0,263.69,268.28,263.1,266.96,69400.0
2008-08-06 09:40:00,266.15,268.45,266.15,268.44,57900.0,266.15,268.45,266.15,268.44,57900.0
2008-08-06 09:50:00,268.21,270.0,267.91,268.44,108200.0,268.21,270.0,267.91,268.44,108200.0
2008-08-06 10:00:00,268.26,268.63,266.3,266.62,45500.0,268.26,268.63,266.3,266.62,45500.0
2008-08-06 10:10:00,266.63,268.17,266.05,267.77,48200.0,266.63,268.17,266.05,267.77,48200.0
2008-08-06 10:20:00,267.8,268.82,267.43,268.71,26300.0,267.8,268.82,267.43,268.71,26300.0
2008-08-06 10:30:00,268.75,270.0,268.01,269.32,90300.0,268.75,270.0,268.01,269.32,90300.0
2008-08-06 10:40:00,269.09,269.74,268.08,268.37,54700.0,269.09,269.74,268.08,268.37,54700.0
2008-08-06 10:50:00,268.35,269.76,267.85,269.35,51700.0,268.35,269.76,267.85,269.35,51700.0
2008-08-06 11:00:00,269.39,269.85,268.73,269.85,35200.0,269.39,269.85,268.73,269.85,35200.0
2008-08-06 11:10:00,269.67,270.0,268.26,268.66,74800.0,269.67,270.0,268.26,268.66,74800.0
2008-08-06 11:20:00,268.59,269.5,267.0,267.35,55700.0,268.59,269.5,267.0,267.35,55700.0
2008-08-06 11:30:00,267.53,268.54,267.0,267.51,41500.0,267.53,268.54,267.0,267.51,41500.0
2008-08-06 11:40:00,267.55,268.82,267.39,268.54,68100.0,267.55,268.82,267.39,268.54,68100.0
2008-08-06 11:50:00,268.54,269.48,268.32,268.6,32400.0,268.54,269.48,268.32,268.6,32400.0
2008-08-06 12:00:00,268.94,269.49,268.71,269.17,28200.0,268.94,269.49,268.71,269.17,28200.0
2008-08-06 12:10:00,269.25,270.39,269.25,269.67,101900.0,269.25,270.39,269.25,269.67,101900.0
2008-08-06 12:20:00,269.92,270.05,269.59,269.82,32800.0,269.92,270.05,269.59,269.82,32800.0
2008-08-06 12:30:00,269.79,269.98,269.6,269.65,19100.0,269.79,269.98,269.6,269.65,19100.0
2008-08-06 12:40:00,269.8,270.05,269.5,269.51,68000.0,269.8,270.05,269.5,269.51,68000.0
2008-08-06 12:50:00,269.71,270.23,269.52,269.82,64100.0,269.71,270.23,269.52,269.82,64100.0
2008-08-06 13:00:00,269.78,269.78,267.69,268.18,76200.0,269.78,269.78,267.69,268.18,76200.0
2008-08-06 13:10:00,268.18,269.36,268.15,269.01,32500.0,268.18,269.36,268.15,269.01,32500.0
2008-08-06 13:20:00,269.1,269.56,268.53,269.0,30200.0,269.1,269.56,268.53,269.0,30200.0
2008-08-06 13:30:00,269.0,269.56,268.89,269.24,23400.0,269.0,269.56,268.89,269.24,23400.0
2008-08-06 13:40:00,269.3,270.02,268.78,270.0,22300.0,269.3,270.02,268.78,270.0,22300.0
2008-08-06 13:50:00,270.0,270.23,269.64,269.65,28300.0,270.0,270.23,269.64,269.65,28300.0
2008-08-06 14:00:00,269.65,270.08,269.29,270.04,22200.0,269.65,270.08,269.29,270.04,22200.0
2008-08-06 14:10:00,270.0,270.23,269.77,270.17,23100.0,270.0,270.23,269.77,270.17,23100.0
2008-08-06 14:20:00,270.2,270.23,269.68,270.06,36600.0,270.2,270.23,269.68,270.06,36600.0
2008-08-06 14:30:00,270.05,270.25,269.63,269.74,61600.0,270.05,270.25,269.63,269.74,61600.0
2008-08-06 14:40:00,269.74,269.76,268.81,269.21,59900.0,269.74,269.76,268.81,269.21,59900.0
2008-08-06 14:50:00,269.3,269.34,268.79,269.23,35100.0,269.3,269.34,268.79,269.23,35100.0
2008-08-06 15:00:00,269.17,269.17,268.28,268.95,71500.0,269.17,269.17,268.28,268.95,71500.0
2008-08-06 15:10:00,268.91,269.05,268.41,268.81,76700.0,268.91,269.05,268.41,268.81,76700.0
2008-08-06 15:20:00,268.78,269.12,268.73,268.9,30200.0,268.78,269.12,268.73,268.9,30200.0
2008-08-06 15:30:00,268.9,269.03,268.02,268.44,23900.0,268.9,269.03,268.02,268.44,23900.0
2008-08-06 15:40:00,268.32,268.95,267.96,268.86,33100.0,268.32,268.95,267.96,268.86,33100.0
2008-08-06 15:50:00,268.87,269.0,268.44,269.0,71400.0,268.87,269.0,268.44,269.0,71400.0
2008-08-07 09:30:00,268.61,269.0,266.01,267.0,95300.0,268.61,269.0,266.01,267.0,95300.0
2008-08-07 09:40:00,267.29,267.89,265.51,267.89,77700.0,267.29,267.89,265.51,267.89,77700.0
2008-08-07 09:50:00,267.88,268.77,267.0,267.74,51000.0,267.88,268.77,267.0,267.74,51000.0
2008-08-07 10:00:00,267.71,268.52,266.5,268.0,42300.0,267.71,268.52,266.5,268.0,42300.0
2008-08-07 10:10:00,268.0,268.0,266.41,267.57,39600.0,268.0,268.0,266.41,267.57,39600.0
2008-08-07 10:20:00,267.37,269.29,267.18,269.04,61400.0,267.37,269.29,267.18,269.04,61400.0
2008-08-07 10:30:00,269.01,269.03,267.24,268.16,61300.0,269.01,269.03,267.24,268.16,61300.0
2008-08-07 10:40:00,267.95,268.34,266.12,266.55,65300.0,267.95,268.34,266.12,266.55,65300.0
2008-08-07 10:50:00,266.64,268.0,266.43,267.27,32700.0,266.64,268.0,266.43,267.27,32700.0
2008-08-07 11:00:00,267.07,267.77,266.4,266.4,30800.0,267.07,267.77,266.4,266.4,30800.0
2008-08-07 11:10:00,266.45,266.84,265.15,265.58,43000.0,266.45,266.84,265.15,265.58,43000.0
2008-08-07 11:20:00,265.62,267.26,265.55,266.48,65100.0,265.62,267.26,265.55,266.48,65100.0
2008-08-07 11:30:00,266.6,266.86,266.07,266.64,25600.0,266.6,266.86,266.07,266.64,25600.0
2008-08-07 11:40:00,266.61,267.24,266.38,267.01,46600.0,266.61,267.24,266.38,267.01,46600.0
2008-08-07 11:50:00,267.03,267.18,266.04,266.64,36000.0,267.03,267.18,266.04,266.64,36000.0
2008-08-07 12:00:00,266.72,267.0,266.39,266.79,27900.0,266.72,267.0,266.39,266.79,27900.0
2008-08-07 12:10:00,266.63,267.33,266.48,266.96,28800.0,266.63,267.33,266.48,266.96,28800.0
2008-08-07 12:20:00,266.83,267.15,266.62,266.91,34900.0,266.83,267.15,266.62,266.91,34900.0
2008-08-07 12:30:00,266.97,267.12,265.29,266.3,34600.0,266.97,267.12,265.29,266.3,34600.0
2008-08-07 12:40:00,266.34,266.55,266.0,266.42,12500.0,266.34,266.55,266.0,266.42,12500.0
2008-08-07 12:50:00,266.4,266.56,266.12,266.31,11600.0,266.4,266.56,266.12,266.31,11600.0
2008-08-07 13:00:00,266.34,266.72,266.11,266.36,15300.0,266.34,266.72,266.11,266.36,15300.0
2008-08-07 13:10:00,266.27,266.36,265.42,266.15,23000.0,266.27,266.36,265.42,266.15,23000.0
2008-08-07 13:20:00,266.42,266.42,265.22,265.76,22900.0,266.42,266.42,265.22,265.76,22900.0
2008-08-07 13:30:00,265.76,266.11,265.51,266.08,12600.0,265.76,266.11,265.51,266.08,12600.0
2008-08-07 13:40:00,266.08,266.15,265.51,265.88,7300.0,266.08,266.15,265.51,265.88,7300.0
2008-08-07 13:50:00,265.88,266.35,265.88,266.19,26300.0,265.88,266.35,265.88,266.19,26300.0
2008-08-07 14:00:00,266.13,266.61,266.08,266.49,19700.0,266.13,266.61,266.08,266.49,19700.0
2008-08-07 14:10:00,266.55,266.61,266.2,266.56,26100.0,266.55,266.61,266.2,266.56,26100.0
2008-08-07 14:20:00,266.6,267.0,265.11,265.42,56500.0,266.6,267.0,265.11,265.42,56500.0
2008-08-07 14:30:00,265.6,266.36,265.57,266.17,17700.0,265.6,266.36,265.57,266.17,17700.0
2008-08-07 14:40:00,266.02,266.68,265.82,266.68,17200.0,266.02,266.68,265.82,266.68,17200.0
2008-08-07 14:50:00,266.59,267.0,266.04,266.67,29600.0,266.59,267.0,266.04,266.67,29600.0
2008-08-07 15:00:00,266.66,266.9,266.02,266.25,26400.0,266.66,266.9,266.02,266.25,26400.0
2008-08-07 15:10:00,266.33,266.4,265.83,265.92,26000.0,266.33,266.4,265.83,265.92,26000.0
2008-08-07 15:20:00,265.87,266.65,265.85,266.1,17000.0,265.87,266.65,265.85,266.1,17000.0
2008-08-07 15:30:00,266.09,266.38,265.21,265.83,47100.0,266.09,266.38,265.21,265.83,47100.0
2008-08-07 15:40:00,265.61,266.12,265.12,265.37,33700.0,265.61,266.12,265.12,265.37,33700.0
2008-08-07 15:50:00,265.54,265.97,265.13,265.97,63700.0,265.54,265.97,265.13,265.97,63700.0
2008-08-08 09:30:00,265.01,265.67,260.76,263.11,79000.0,265.01,265.67,260.76,263.11,79000.0
2008-08-08 09:40:00,263.11,264.79,260.23,260.43,79700.0,263.11,264.79,260.23,260.43,79700.0
2008-08-08 09:50:00,260.43,261.69,258.42,261.4,101300.0,260.43,261.69,258.42,261.4,101300.0
2008-08-08 10:00:00,261.3,261.3,259.04,259.13,57800.0,261.3,261.3,259.04,259.13,57800.0
2008-08-08 10:10:00,259.13,260.26,258.7,259.26,115300.0,259.13,260.26,258.7,259.26,115300.0
2008-08-08 10:20:00,259.4,260.15,258.8,259.19,54000.0,259.4,260.15,258.8,259.19,54000.0
2008-08-08 10:30:00,259.32,260.05,259.14,259.74,30600.0,259.32,260.05,259.14,259.74,30600.0
2008-08-08 10:40:00,259.52,260.8,259.06,260.4,33000.0,259.52,260.8,259.06,260.4,33000.0
2008-08-08 10:50:00,260.4,260.75,259.59,260.06,14900.0,260.4,260.75,259.59,260.06,14900.0
2008-08-08 11:00:00,259.92,259.92,258.0,258.4,44300.0,259.92,259.92,258.0,258.4,44300.0
2008-08-08 11:10:00,258.44,258.63,256.53,257.27,76000.0,258.44,258.63,256.53,257.27,76000.0
2008-08-08 11:20:00,257.27,257.58,256.53,256.97,33800.0,257.27,257.58,256.53,256.97,33800.0
2008-08-08 11:30:00,257.12,257.49,256.55,256.96,33300.0,257.12,257.49,256.55,256.96,33300.0
2008-08-08 11:40:00,257.0,257.27,256.63,256.82,18000.0,257.0,257.27,256.63,256.82,18000.0
2008-08-08 11:50:00,256.84,257.56,256.73,256.99,24800.0,256.84,257.56,256.73,256.99,24800.0
2008-08-08 12:00:00,256.99,257.91,256.87,257.22,38700.0,256.99,257.91,256.87,257.22,38700.0
2008-08-08 12:10:00,257.0,257.15,255.59,255.9,55300.0,257.0,257.15,255.59,255.9,55300.0
2008-08-08 12:20:00,255.89,256.23,254.64,254.79,54100.0,255.89,256.23,254.64,254.79,54100.0
2008-08-08 12:30:00,254.9,255.1,253.5,254.84,70200.0,254.9,255.1,253.5,254.84,70200.0
2008-08-08 12:40:00,254.84,255.94,254.75,255.34,44000.0,254.84,255.94,254.75,255.34,44000.0
2008-08-08 12:50:00,255.22,256.29,255.05,255.21,46100.0,255.22,256.29,255.05,255.21,46100.0
2008-08-08 13:00:00,255.2,255.29,253.7,253.76,41300.0,255.2,255.29,253.7,253.76,41300.0
2008-08-08 13:10:00,253.73,253.96,252.76,253.22,75600.0,253.73,253.96,252.76,253.22,75600.0
2008-08-08 13:20:00,253.35,253.7,253.09,253.27,30200.0,253.35,253.7,253.09,253.27,30200.0
2008-08-08 13:30:00,253.25,253.84,252.77,253.56,47400.0,253.25,253.84,252.77,253.56,47400.0
2008-08-08 13:40:00,253.53,254.38,253.3,253.81,33700.0,253.53,254.38,253.3,253.81,33700.0
2008-08-08 13:50:00,254.04,254.49,253.64,254.3,22600.0,254.04,254.49,253.64,254.3,22600.0
2008-08-08 14:00:00,254.3,255.46,254.3,254.81,29100.0,254.3,255.46,254.3,254.81,29100.0
2008-08-08 14:10:00,254.81,254.92,254.27,254.38,23100.0,254.81,254.92,254.27,254.38,23100.0
2008-08-08 14:20:00,254.38,254.79,253.31,253.55,43600.0,254.38,254.79,253.31,253.55,43600.0
2008-08-08 14:30:00,253.72,254.06,253.02,253.27,51600.0,253.72,254.06,253.02,253.27,51600.0
2008-08-08 14:40:00,253.13,253.24,251.76,251.8,66600.0,253.13,253.24,251.76,251.8,66600.0
2008-08-08 14:50:00,251.98,253.27,251.85,253.05,39400.0,251.98,253.27,251.85,253.05,39400.0
2008-08-08 15:00:00,253.05,253.82,252.63,252.75,43400.0,253.05,253.82,252.63,252.75,43400.0
2008-08-08 15:10:00,252.76,253.0,252.53,252.65,33800.0,252.76,253.0,252.53,252.65,33800.0
2008-08-08 15:20:00,252.74,252.95,251.8,252.0,48200.0,252.74,252.95,251.8,252.0,48200.0
2008-08-08 15:30:00,252.05,253.4,251.66,253.4,57900.0,252.05,253.4,251.66,253.4,57900.0
2008-08-08 15:40:00,253.4,255.14,252.68,255.14,82900.0,253.4,255.14,252.68,255.14,82900.0
2008-08-08 15:50:00,255.01,258.5,255.01,257.86,228300.0,255.01,258.5,255.01,257.86,228300.0
2008-08-11 09:30:00,257.02,262.57,256.8,261.19,92800.0,257.02,262.57,256.8,261.19,92800.0
2008-08-11 09:40:00,261.41,261.58,259.03,260.87,73900.0,261.41,261.58,259.03,260.87,73900.0
2008-08-11 09:50:00,260.88,260.88,259.3,259.95,57600.0,260.88,260.88,259.3,259.95,57600.0
2008-08-11 10:00:00,260.08,260.2,256.32,257.42,63500.0,260.08,260.2,256.32,257.42,63500.0
2008-08-11 10:10:00,257.32,259.0,256.69,258.7,32700.0,257.32,259.0,256.69,258.7,32700.0
2008-08-11 10:20:00,258.66,258.78,256.08,256.21,36400.0,258.66,258.78,256.08,256.21,36400.0
2008-08-11 10:30:00,256.24,258.0,256.24,257.99,28200.0,256.24,258.0,256.24,257.99,28200.0
2008-08-11 10:40:00,257.91,257.91,255.81,255.81,30300.0,257.91,257.91,255.81,255.81,30300.0
2008-08-11 10:50:00,255.7,255.96,253.88,254.6,82200.0,255.7,255.96,253.88,254.6,82200.0
2008-08-11 11:00:00,254.66,254.66,252.5,252.96,71000.0,254.66,254.66,252.5,252.96,71000.0
2008-08-11 11:10:00,252.88,254.44,252.27,254.07,54700.0,252.88,254.44,252.27,254.07,54700.0
2008-08-11 11:20:00,254.0,254.0,251.47,251.91,58500.0,254.0,254.0,251.47,251.91,58500.0
2008-08-11 11:30:00,251.91,253.21,251.71,253.16,34500.0,251.91,253.21,251.71,253.16,34500.0
2008-08-11 11:40:00,252.75,253.4,251.94,252.76,31600.0,252.75,253.4,251.94,252.76,31600.0
2008-08-11 11:50:00,252.97,252.98,250.75,251.8,55700.0,252.97,252.98,250.75,251.8,55700.0
2008-08-11 12:00:00,251.82,252.05,249.89,251.33,82200.0,251.82,252.05,249.89,251.33,82200.0
2008-08-11 12:10:00,251.33,251.88,250.55,251.72,40700.0,251.33,251.88,250.55,251.72,40700.0
2008-08-11 12:20:00,251.41,251.8,250.7,251.0,30000.0,251.41,251.8,250.7,251.0,30000.0
2008-08-11 12:30:00,251.13,251.56,250.8,251.35,24200.0,251.13,251.56,250.8,251.35,24200.0
2008-08-11 12:40:00,251.21,251.36,250.12,250.16,35300.0,251.21,251.36,250.12,250.16,35300.0
2008-08-11 12:50:00,250.16,250.18,248.12,248.22,83900.0,250.16,250.18,248.12,248.22,83900.0
2008-08-11 13:00:00,248.41,251.87,246.61,246.67,145500.0,248.41,251.87,246.61,246.67,145500.0
2008-08-11 13:10:00,246.63,246.99,244.53,244.71,99800.0,246.63,246.99,244.53,244.71,99800.0
2008-08-11 13:20:00,244.7,245.29,243.03,243.63,93900.0,244.7,245.29,243.03,243.63,93900.0
2008-08-11 13:30:00,243.75,245.7,243.43,245.32,99700.0,243.75,245.7,243.43,245.32,99700.0
2008-08-11 13:40:00,245.32,247.18,245.32,246.51,66900.0,245.32,247.18,245.32,246.51,66900.0
2008-08-11 13:50:00,246.62,247.65,246.15,247.35,49600.0,246.62,247.65,246.15,247.35,49600.0
2008-08-11 14:00:00,247.35,248.0,246.21,246.47,52100.0,247.35,248.0,246.21,246.47,52100.0
2008-08-11 14:10:00,246.31,246.48,245.37,245.69,40100.0,246.31,246.48,245.37,245.69,40100.0
2008-08-11 14:20:00,245.72,248.65,245.66,247.53,63700.0,245.72,248.65,245.66,247.53,63700.0
2008-08-11 14:30:00,247.53,249.66,247.27,248.45,68000.0,247.53,249.66,247.27,248.45,68000.0
2008-08-11 14:40:00,248.47,248.47,247.12,247.95,30600.0,248.47,248.47,247.12,247.95,30600.0
2008-08-11 14:50:00,247.9,249.27,247.63,248.4,43500.0,247.9,249.27,247.63,248.4,43500.0
2008-08-11 15:00:00,248.1,248.1,246.6,246.74,41300.0,248.1,248.1,246.6,246.74,41300.0
2008-08-11 15:10:00,246.65,247.85,246.1,246.11,50100.0,246.65,247.85,246.1,246.11,50100.0
2008-08-11 15:20:00,246.12,246.18,244.59,244.9,91700.0,246.12,246.18,244.59,244.9,91700.0
2008-08-11 15:30:00,244.9,245.97,244.65,245.26,74400.0,244.9,245.97,244.65,245.26,74400.0
2008-08-11 15:40:00,245.29,247.37,245.14,247.18,86600.0,245.29,247.37,245.14,247.18,86600.0
2008-08-11 15:50:00,247.26,248.45,246.65,247.44,146400.0,247.26,248.45,246.65,247.44,146400.0
2008-08-12 09:30:00,251.47,254.34,250.0,253.1,209500.0,251.47,254.34,250.0,253.1,209500.0
2008-08-12 09:40:00,252.97,256.36,252.0,255.37,142700.0,252.97,256.36,252.0,255.37,142700.0
2008-08-12 09:50:00,255.58,257.56,254.0,254.78,97600.0,255.58,257.56,254.0,254.78,97600.0
2008-08-12 10:00:00,254.5,254.66,252.05,253.97,77900.0,254.5,254.66,252.05,253.97,77900.0
2008-08-12 10:10:00,253.86,254.3,252.0,253.52,79200.0,253.86,254.3,252.0,253.52,79200.0
2008-08-12 10:20:00,253.52,253.66,252.0,252.4,34900.0,253.52,253.66,252.0,252.4,34900.0
2008-08-12 10:30:00,252.5,252.9,251.64,252.0,48100.0,252.5,252.9,251.64,252.0,48100.0
2008-08-12 10:40:00,252.15,252.99,251.95,252.26,39400.0,252.15,252.99,251.95,252.26,39400.0
2008-08-12 10:50:00,252.27,252.6,250.82,251.14,52100.0,252.27,252.6,250.82,251.14,52100.0
2008-08-12 11:00:00,250.84,252.25,250.63,251.95,34100.0,250.84,252.25,250.63,251.95,34100.0
2008-08-12 11:10:00,252.06,252.06,250.6,250.78,35000.0,252.06,252.06,250.6,250.78,35000.0
2008-08-12 11:20:00,250.71,251.33,250.64,250.75,25900.0,250.71,251.33,250.64,250.75,25900.0
2008-08-12 11:30:00,250.84,250.88,250.0,250.54,67300.0,250.84,250.88,250.0,250.54,67300.0
2008-08-12 11:40:00,250.59,252.32,250.51,252.03,44900.0,250.59,252.32,250.51,252.03,44900.0
2008-08-12 11:50:00,252.1,252.23,251.1,251.35,31500.0,252.1,252.23,251.1,251.35,31500.0
2008-08-12 12:00:00,251.37,252.0,251.28,251.49,14600.0,251.37,252.0,251.28,251.49,14600.0
2008-08-12 12:10:00,251.5,252.29,251.33,251.99,9200.0,251.5,252.29,251.33,251.99,9200.0
2008-08-12 12:20:00,252.0,252.5,252.0,252.27,17200.0,252.0,252.5,252.0,252.27,17200.0
2008-08-12 12:30:00,252.15,252.39,251.1,251.54,25500.0,252.15,252.39,251.1,251.54,25500.0
2008-08-12 12:40:00,251.59,251.61,250.1,251.2,29800.0,251.59,251.61,250.1,251.2,29800.0
2008-08-12 12:50:00,251.21,251.95,251.0,251.22,13800.0,251.21,251.95,251.0,251.22,13800.0
2008-08-12 13:00:00,251.23,251.81,251.15,251.5,8600.0,251.23,251.81,251.15,251.5,8600.0
2008-08-12 13:10:00,251.5,252.16,251.15,251.99,16200.0,251.5,252.16,251.15,251.99,16200.0
2008-08-12 13:20:00,251.99,252.79,251.27,251.44,22400.0,251.99,252.79,251.27,251.44,22400.0
2008-08-12 13:30:00,251.44,252.03,251.3,252.03,8700.0,251.44,252.03,251.3,252.03,8700.0
2008-08-12 13:40:00,252.03,252.2,251.77,252.0,25300.0,252.03,252.2,251.77,252.0,25300.0
2008-08-12 13:50:00,252.0,253.24,251.99,253.24,41000.0,252.0,253.24,251.99,253.24,41000.0
2008-08-12 14:00:00,253.03,253.39,252.01,252.28,30100.0,253.03,253.39,252.01,252.28,30100.0
2008-08-12 14:10:00,252.48,252.85,251.8,252.34,23400.0,252.48,252.85,251.8,252.34,23400.0
2008-08-12 14:20:00,252.35,252.35,251.41,251.95,41300.0,252.35,252.35,251.41,251.95,41300.0
2008-08-12 14:30:00,251.95,252.17,251.77,252.0,46300.0,251.95,252.17,251.77,252.0,46300.0
2008-08-12 14:40:00,251.86,252.05,251.13,251.65,35300.0,251.86,252.05,251.13,251.65,35300.0
2008-08-12 14:50:00,251.83,252.47,251.45,251.45,33600.0,251.83,252.47,251.45,251.45,33600.0
2008-08-12 15:00:00,251.49,251.6,250.38,250.54,34500.0,251.49,251.6,250.38,250.54,34500.0
2008-08-12 15:10:00,250.55,250.82,250.0,250.25,42300.0,250.55,250.82,250.0,250.25,42300.0
2008-08-12 15:20:00,250.25,250.64,249.36,249.37,37700.0,250.25,250.64,249.36,249.37,37700.0
2008-08-12 15:30:00,249.59,250.2,248.65,249.35,47400.0,249.59,250.2,248.65,249.35,47400.0
2008-08-12 15:40:00,249.62,250.29,249.56,250.14,57200.0,249.62,250.29,249.56,250.14,57200.0
2008-08-12 15:50:00,250.02,250.74,249.86,250.0,65000.0,250.02,250.74,249.86,250.0,65000.0
2008-08-13 09:30:00,250.75,250.75,246.7,247.58,72400.0,250.75,250.75,246.7,247.58,72400.0
2008-08-13 09:40:00,247.11,247.43,245.16,247.22,119300.0,247.11,247.43,245.16,247.22,119300.0
2008-08-13 09:50:00,247.11,247.98,246.85,247.49,66200.0,247.11,247.98,246.85,247.49,66200.0
2008-08-13 10:00:00,247.47,249.14,247.29,248.88,45100.0,247.47,249.14,247.29,248.88,45100.0
2008-08-13 10:10:00,248.92,249.63,247.62,249.23,54600.0,248.92,249.63,247.62,249.23,54600.0
2008-08-13 10:20:00,249.43,252.18,249.43,251.34,79600.0,249.43,252.18,249.43,251.34,79600.0
2008-08-13 10:30:00,251.33,253.0,251.03,252.86,57300.0,251.33,253.0,251.03,252.86,57300.0
2008-08-13 10:40:00,252.74,253.3,251.64,253.21,39400.0,252.74,253.3,251.64,253.21,39400.0
2008-08-13 10:50:00,253.0,255.0,252.82,253.92,45700.0,253.0,255.0,252.82,253.92,45700.0
2008-08-13 11:00:00,253.87,254.0,252.74,252.74,33400.0,253.87,254.0,252.74,252.74,33400.0
2008-08-13 11:10:00,252.65,253.0,252.0,252.4,31500.0,252.65,253.0,252.0,252.4,31500.0
2008-08-13 11:20:00,252.65,253.0,252.11,252.5,33100.0,252.65,253.0,252.11,252.5,33100.0
2008-08-13 11:30:00,252.5,256.22,252.0,255.88,93000.0,252.5,256.22,252.0,255.88,93000.0
2008-08-13 11:40:00,255.64,255.8,254.0,255.37,43700.0,255.64,255.8,254.0,255.37,43700.0
2008-08-13 11:50:00,255.2,256.11,254.64,255.82,31300.0,255.2,256.11,254.64,255.82,31300.0
2008-08-13 12:00:00,255.02,255.17,254.14,255.05,26900.0,255.02,255.17,254.14,255.05,26900.0
2008-08-13 12:10:00,254.83,255.7,254.71,255.37,27100.0,254.83,255.7,254.71,255.37,27100.0
2008-08-13 12:20:00,255.5,255.59,254.65,255.42,40200.0,255.5,255.59,254.65,255.42,40200.0
2008-08-13 12:30:00,255.46,255.6,254.28,254.82,36400.0,255.46,255.6,254.28,254.82,36400.0
2008-08-13 12:40:00,254.95,255.23,254.0,254.83,29100.0,254.95,255.23,254.0,254.83,29100.0
2008-08-13 12:50:00,255.04,256.0,254.55,255.83,33000.0,255.04,256.0,254.55,255.83,33000.0
2008-08-13 13:00:00,255.61,257.0,255.0,256.53,58500.0,255.61,257.0,255.0,256.53,58500.0
2008-08-13 13:10:00,256.73,257.32,256.1,256.13,44300.0,256.73,257.32,256.1,256.13,44300.0
2008-08-13 13:20:00,256.32,256.32,255.0,255.4,53100.0,256.32,256.32,255.0,255.4,53100.0
2008-08-13 13:30:00,255.37,256.41,254.95,255.61,112100.0,255.37,256.41,254.95,255.61,112100.0
2008-08-13 13:40:00,255.61,256.09,255.43,255.59,22800.0,255.61,256.09,255.43,255.59,22800.0
2008-08-13 13:50:00,255.8,256.9,255.43,256.75,19400.0,255.8,256.9,255.43,256.75,19400.0
2008-08-13 14:00:00,256.5,257.0,256.32,256.7,20300.0,256.5,257.0,256.32,256.7,20300.0
2008-08-13 14:10:00,256.52,256.7,255.01,255.01,32900.0,256.52,256.7,255.01,255.01,32900.0
2008-08-13 14:20:00,255.05,255.96,254.56,255.88,28100.0,255.05,255.96,254.56,255.88,28100.0
2008-08-13 14:30:00,255.7,255.99,255.54,255.7,12400.0,255.7,255.99,255.54,255.7,12400.0
2008-08-13 14:40:00,255.53,256.6,255.53,256.33,20600.0,255.53,256.6,255.53,256.33,20600.0
2008-08-13 14:50:00,256.38,258.27,256.24,258.01,32100.0,256.38,258.27,256.24,258.01,32100.0
2008-08-13 15:00:00,258.19,259.0,257.63,258.99,81200.0,258.19,259.0,257.63,258.99,81200.0
2008-08-13 15:10:00,258.73,258.86,257.28,257.36,132200.0,258.73,258.86,257.28,257.36,132200.0
2008-08-13 15:20:00,257.5,258.5,257.29,258.18,143400.0,257.5,258.5,257.29,258.18,143400.0
2008-08-13 15:30:00,258.19,259.34,257.71,258.99,51400.0,258.19,259.34,257.71,258.99,51400.0
2008-08-13 15:40:00,258.89,259.5,258.0,258.23,67800.0,258.89,259.5,258.0,258.23,67800.0
2008-08-13 15:50:00,258.3,260.03,258.24,259.81,107000.0,258.3,260.03,258.24,259.81,107000.0
2008-08-14 09:30:00,257.29,261.42,257.29,260.92,86100.0,257.29,261.42,257.29,260.92,86100.0
2008-08-14 09:40:00,260.92,262.5,260.01,261.53,121500.0,260.92,262.5,260.01,261.53,121500.0
2008-08-14 09:50:00,261.33,262.92,261.0,262.44,227000.0,261.33,262.92,261.0,262.44,227000.0
2008-08-14 10:00:00,262.25,263.0,261.25,262.12,112600.0,262.25,263.0,261.25,262.12,112600.0
2008-08-14 10:10:00,261.99,262.47,260.93,261.03,109000.0,261.99,262.47,260.93,261.03,109000.0
2008-08-14 10:20:00,261.16,261.24,259.01,259.77,76900.0,261.16,261.24,259.01,259.77,76900.0
2008-08-14 10:30:00,259.6,260.05,259.23,259.45,68500.0,259.6,260.05,259.23,259.45,68500.0
2008-08-14 10:40:00,259.37,260.0,259.04,259.89,31500.0,259.37,260.0,259.04,259.89,31500.0
2008-08-14 10:50:00,259.89,260.03,259.27,259.38,45300.0,259.89,260.03,259.27,259.38,45300.0
2008-08-14 11:00:00,259.54,259.54,258.0,258.63,78400.0,259.54,259.54,258.0,258.63,78400.0
2008-08-14 11:10:00,258.68,259.13,256.1,258.63,48700.0,258.68,259.13,256.1,258.63,48700.0
2008-08-14 11:20:00,258.69,258.75,257.79,258.75,37900.0,258.69,258.75,257.79,258.75,37900.0
2008-08-14 11:30:00,258.74,259.55,257.87,258.46,34200.0,258.74,259.55,257.87,258.46,34200.0
2008-08-14 11:40:00,258.2,259.6,258.2,259.34,17700.0,258.2,259.6,258.2,259.34,17700.0
2008-08-14 11:50:00,259.46,259.56,258.5,259.35,35400.0,259.46,259.56,258.5,259.35,35400.0
2008-08-14 12:00:00,259.32,259.32,257.08,257.48,45400.0,259.32,259.32,257.08,257.48,45400.0
2008-08-14 12:10:00,257.36,257.7,256.1,257.39,31700.0,257.36,257.7,256.1,257.39,31700.0
2008-08-14 12:20:00,257.39,257.4,255.25,255.59,38200.0,257.39,257.4,255.25,255.59,38200.0
2008-08-14 12:30:00,256.0,256.07,255.0,255.75,25600.0,256.0,256.07,255.0,255.75,25600.0
2008-08-14 12:40:00,255.75,257.23,255.47,256.7,35100.0,255.75,257.23,255.47,256.7,35100.0
2008-08-14 12:50:00,256.59,256.84,255.82,256.45,40900.0,256.59,256.84,255.82,256.45,40900.0
2008-08-14 13:00:00,256.49,258.46,256.43,258.1,30800.0,256.49,258.46,256.43,258.1,30800.0
2008-08-14 13:10:00,258.09,258.98,257.73,257.94,23900.0,258.09,258.98,257.73,257.94,23900.0
2008-08-14 13:20:00,257.94,259.5,257.94,258.43,34500.0,257.94,259.5,257.94,258.43,34500.0
2008-08-14 13:30:00,258.49,259.0,258.27,258.65,17400.0,258.49,259.0,258.27,258.65,17400.0
2008-08-14 13:40:00,258.51,259.16,258.16,259.16,15800.0,258.51,259.16,258.16,259.16,15800.0
2008-08-14 13:50:00,259.12,259.65,258.97,259.57,24900.0,259.12,259.65,258.97,259.57,24900.0
2008-08-14 14:00:00,259.38,259.6,258.95,259.6,17700.0,259.38,259.6,258.95,259.6,17700.0
2008-08-14 14:10:00,259.54,259.75,259.1,259.6,18100.0,259.54,259.75,259.1,259.6,18100.0
2008-08-14 14:20:00,259.51,259.55,259.11,259.49,9900.0,259.51,259.55,259.11,259.49,9900.0
2008-08-14 14:30:00,259.36,259.36,258.86,259.0,8900.0,259.36,259.36,258.86,259.0,8900.0
2008-08-14 14:40:00,258.94,259.7,258.56,258.9,17300.0,258.94,259.7,258.56,258.9,17300.0
2008-08-14 14:50:00,259.02,259.47,258.24,258.33,22200.0,259.02,259.47,258.24,258.33,22200.0
2008-08-14 15:00:00,258.32,259.11,258.1,258.89,24100.0,258.32,259.11,258.1,258.89,24100.0
2008-08-14 15:10:00,259.0,259.75,258.78,259.36,24700.0,259.0,259.75,258.78,259.36,24700.0
2008-08-14 15:20:00,259.33,259.8,259.1,259.71,20200.0,259.33,259.8,259.1,259.71,20200.0
2008-08-14 15:30:00,259.85,260.0,259.42,259.59,43700.0,259.85,260.0,259.42,259.59,43700.0
2008-08-14 15:40:00,259.59,260.0,259.3,259.86,41200.0,259.59,260.0,259.3,259.86,41200.0
2008-08-14 15:50:00,259.86,260.12,259.37,259.88,67300.0,259.86,260.12,259.37,259.88,67300.0
2008-08-15 09:30:00,265.11,269.55,264.87,269.06,279600.0,265.11,269.55,264.87,269.06,279600.0
2008-08-15 09:40:00,269.33,270.0,267.54,269.56,205300.0,269.33,270.0,267.54,269.56,205300.0
2008-08-15 09:50:00,269.58,271.45,267.78,268.0,198900.0,269.58,271.45,267.78,268.0,198900.0
2008-08-15 10:00:00,267.98,268.12,265.38,266.2,130200.0,267.98,268.12,265.38,266.2,130200.0
2008-08-15 10:10:00,266.18,267.72,265.24,265.68,109000.0,266.18,267.72,265.24,265.68,109000.0
2008-08-15 10:20:00,265.8,266.97,265.58,266.67,55700.0,265.8,266.97,265.58,266.67,55700.0
2008-08-15 10:30:00,266.67,267.08,265.56,265.68,52300.0,266.67,267.08,265.56,265.68,52300.0
2008-08-15 10:40:00,265.72,266.0,263.55,265.14,97600.0,265.72,266.0,263.55,265.14,97600.0
2008-08-15 10:50:00,265.17,266.69,265.07,266.49,62400.0,265.17,266.69,265.07,266.49,62400.0
2008-08-15 11:00:00,266.4,266.49,264.62,266.42,48800.0,266.4,266.49,264.62,266.42,48800.0
2008-08-15 11:10:00,266.36,266.67,265.38,265.71,37800.0,266.36,266.67,265.38,265.71,37800.0
2008-08-15 11:20:00,265.95,266.69,265.65,266.63,36200.0,265.95,266.69,265.65,266.63,36200.0
2008-08-15 11:30:00,266.67,266.93,265.59,265.61,28200.0,266.67,266.93,265.59,265.61,28200.0
2008-08-15 11:40:00,265.74,265.99,265.05,265.2,44700.0,265.74,265.99,265.05,265.2,44700.0
2008-08-15 11:50:00,265.08,265.66,264.5,265.28,38300.0,265.08,265.66,264.5,265.28,38300.0
2008-08-15 12:00:00,265.21,265.44,264.6,265.26,20300.0,265.21,265.44,264.6,265.26,20300.0
2008-08-15 12:10:00,265.28,265.29,264.83,264.83,19300.0,265.28,265.29,264.83,264.83,19300.0
2008-08-15 12:20:00,264.99,265.32,264.88,264.89,22800.0,264.99,265.32,264.88,264.89,22800.0
2008-08-15 12:30:00,265.1,265.23,264.86,265.1,41300.0,265.1,265.23,264.86,265.1,41300.0
2008-08-15 12:40:00,265.03,265.44,264.88,265.16,42100.0,265.03,265.44,264.88,265.16,42100.0
2008-08-15 12:50:00,265.16,265.42,264.7,265.21,91700.0,265.16,265.42,264.7,265.21,91700.0
2008-08-15 13:00:00,265.22,265.73,265.07,265.72,55000.0,265.22,265.73,265.07,265.72,55000.0
2008-08-15 13:10:00,265.73,265.73,263.88,264.66,42800.0,265.73,265.73,263.88,264.66,42800.0
2008-08-15 13:20:00,264.57,265.06,264.3,264.54,22800.0,264.57,265.06,264.3,264.54,22800.0
2008-08-15 13:30:00,264.36,265.18,264.02,265.14,51100.0,264.36,265.18,264.02,265.14,51100.0
2008-08-15 13:40:00,265.01,265.37,264.67,265.11,34300.0,265.01,265.37,264.67,265.11,34300.0
2008-08-15 13:50:00,265.07,265.36,264.07,264.43,21100.0,265.07,265.36,264.07,264.43,21100.0
2008-08-15 14:00:00,264.43,264.84,264.13,264.47,17600.0,264.43,264.84,264.13,264.47,17600.0
2008-08-15 14:10:00,264.33,264.37,263.55,264.18,47200.0,264.33,264.37,263.55,264.18,47200.0
2008-08-15 14:20:00,264.2,265.28,264.2,264.9,43700.0,264.2,265.28,264.2,264.9,43700.0
2008-08-15 14:30:00,264.95,265.27,264.49,265.01,42900.0,264.95,265.27,264.49,265.01,42900.0
2008-08-15 14:40:00,265.01,265.26,264.77,264.95,59200.0,265.01,265.26,264.77,264.95,59200.0
2008-08-15 14:50:00,265.02,265.37,264.78,264.98,158000.0,265.02,265.37,264.78,264.98,158000.0
2008-08-15 15:00:00,264.98,265.67,264.73,265.37,95800.0,264.98,265.67,264.73,265.37,95800.0
2008-08-15 15:10:00,265.27,265.58,264.5,264.7,55000.0,265.27,265.58,264.5,264.7,55000.0
2008-08-15 15:20:00,264.74,265.0,264.45,265.0,44100.0,264.74,265.0,264.45,265.0,44100.0
2008-08-15 15:30:00,264.84,265.02,264.59,264.89,52700.0,264.84,265.02,264.59,264.89,52700.0
2008-08-15 15:40:00,265.0,265.09,264.25,264.37,71100.0,265.0,265.09,264.25,264.37,71100.0
2008-08-15 15:50:00,264.43,264.95,264.4,264.89,101800.0,264.43,264.95,264.4,264.89,101800.0
2008-08-18 09:30:00,266.35,266.6,263.75,264.34,115300.0,266.35,266.6,263.75,264.34,115300.0
2008-08-18 09:40:00,264.5,265.12,263.05,263.96,59900.0,264.5,265.12,263.05,263.96,59900.0
2008-08-18 09:50:00,264.2,264.88,263.41,264.37,45100.0,264.2,264.88,263.41,264.37,45100.0
2008-08-18 10:00:00,264.26,265.0,263.65,264.0,31900.0,264.26,265.0,263.65,264.0,31900.0
2008-08-18 10:10:00,264.08,264.09,262.83,263.78,36700.0,264.08,264.09,262.83,263.78,36700.0
2008-08-18 10:20:00,263.77,264.5,263.58,263.91,20700.0,263.77,264.5,263.58,263.91,20700.0
2008-08-18 10:30:00,263.91,264.13,262.1,262.1,86300.0,263.91,264.13,262.1,262.1,86300.0
2008-08-18 10:40:00,262.11,263.75,262.06,263.27,26600.0,262.11,263.75,262.06,263.27,26600.0
2008-08-18 10:50:00,263.13,263.54,262.5,262.95,68500.0,263.13,263.54,262.5,262.95,68500.0
2008-08-18 11:00:00,262.96,263.05,261.03,261.03,65000.0,262.96,263.05,261.03,261.03,65000.0
2008-08-18 11:10:00,261.3,261.82,260.83,261.14,57100.0,261.3,261.82,260.83,261.14,57100.0
2008-08-18 11:20:00,261.39,261.45,260.61,261.41,45500.0,261.39,261.45,260.61,261.41,45500.0
2008-08-18 11:30:00,261.41,261.9,261.0,261.44,40100.0,261.41,261.9,261.0,261.44,40100.0
2008-08-18 11:40:00,261.47,261.78,261.25,261.29,26200.0,261.47,261.78,261.25,261.29,26200.0
2008-08-18 11:50:00,261.29,261.6,260.93,260.95,55100.0,261.29,261.6,260.93,260.95,55100.0
2008-08-18 12:00:00,260.88,260.95,259.42,259.84,99200.0,260.88,260.95,259.42,259.84,99200.0
2008-08-18 12:10:00,259.64,260.36,259.44,259.81,62600.0,259.64,260.36,259.44,259.81,62600.0
2008-08-18 12:20:00,259.85,260.1,259.5,260.0,55800.0,259.85,260.1,259.5,260.0,55800.0
2008-08-18 12:30:00,260.02,260.35,259.55,259.83,48900.0,260.02,260.35,259.55,259.83,48900.0
2008-08-18 12:40:00,259.81,260.08,258.26,258.92,63800.0,259.81,260.08,258.26,258.92,63800.0
2008-08-18 12:50:00,258.97,259.5,258.34,258.99,28700.0,258.97,259.5,258.34,258.99,28700.0
2008-08-18 13:00:00,258.92,259.46,258.44,259.38,32300.0,258.92,259.46,258.44,259.38,32300.0
2008-08-18 13:10:00,259.23,260.37,259.12,259.99,38100.0,259.23,260.37,259.12,259.99,38100.0
2008-08-18 13:20:00,259.96,260.06,259.4,259.82,42800.0,259.96,260.06,259.4,259.82,42800.0
2008-08-18 13:30:00,259.75,259.9,259.15,259.15,13700.0,259.75,259.9,259.15,259.15,13700.0
2008-08-18 13:40:00,259.15,259.46,259.0,259.22,10500.0,259.15,259.46,259.0,259.22,10500.0
2008-08-18 13:50:00,259.32,259.5,258.44,258.64,18300.0,259.32,259.5,258.44,258.64,18300.0
2008-08-18 14:00:00,258.6,259.04,257.78,258.06,31500.0,258.6,259.04,257.78,258.06,31500.0
2008-08-18 14:10:00,257.89,258.29,256.7,257.49,41500.0,257.89,258.29,256.7,257.49,41500.0
2008-08-18 14:20:00,257.45,257.45,256.02,256.3,31200.0,257.45,257.45,256.02,256.3,31200.0
2008-08-18 14:30:00,256.17,256.3,255.36,255.78,29600.0,256.17,256.3,255.36,255.78,29600.0
2008-08-18 14:40:00,255.75,256.5,255.3,256.5,26600.0,255.75,256.5,255.3,256.5,26600.0
2008-08-18 14:50:00,256.71,257.45,256.25,257.16,27100.0,256.71,257.45,256.25,257.16,27100.0
2008-08-18 15:00:00,256.89,256.97,254.27,254.96,80500.0,256.89,256.97,254.27,254.96,80500.0
2008-08-18 15:10:00,255.0,256.0,254.88,255.65,23200.0,255.0,256.0,254.88,255.65,23200.0
2008-08-18 15:20:00,255.52,255.85,254.92,255.54,42200.0,255.52,255.85,254.92,255.54,42200.0
2008-08-18 15:30:00,255.63,256.2,255.37,256.14,37800.0,255.63,256.2,255.37,256.14,37800.0
2008-08-18 15:40:00,256.17,256.54,254.94,256.2,60700.0,256.17,256.54,254.94,256.2,60700.0
2008-08-18 15:50:00,256.17,256.92,255.77,256.92,54700.0,256.17,256.92,255.77,256.92,54700.0
2008-08-19 09:30:00,259.83,260.0,255.5,259.83,115500.0,259.83,260.0,255.5,259.83,115500.0
2008-08-19 09:40:00,259.75,260.6,257.75,258.0,78000.0,259.75,260.6,257.75,258.0,78000.0
2008-08-19 09:50:00,258.11,258.66,257.47,258.09,43700.0,258.11,258.66,257.47,258.09,43700.0
2008-08-19 10:00:00,258.03,259.49,257.5,258.52,47600.0,258.03,259.49,257.5,258.52,47600.0
2008-08-19 10:10:00,258.51,259.03,257.8,258.5,59800.0,258.51,259.03,257.8,258.5,59800.0
2008-08-19 10:20:00,258.5,259.5,258.21,259.5,49100.0,258.5,259.5,258.21,259.5,49100.0
2008-08-19 10:30:00,259.44,259.74,258.67,258.9,49400.0,259.44,259.74,258.67,258.9,49400.0
2008-08-19 10:40:00,258.84,259.17,257.71,258.71,53900.0,258.84,259.17,257.71,258.71,53900.0
2008-08-19 10:50:00,258.71,258.71,257.55,258.15,30300.0,258.71,258.71,257.55,258.15,30300.0
2008-08-19 11:00:00,258.19,258.94,257.68,258.27,55200.0,258.19,258.94,257.68,258.27,55200.0
2008-08-19 11:10:00,258.45,258.9,258.11,258.28,24700.0,258.45,258.9,258.11,258.28,24700.0
2008-08-19 11:20:00,258.24,258.4,257.28,257.48,77500.0,258.24,258.4,257.28,257.48,77500.0
2008-08-19 11:30:00,257.3,258.0,257.2,257.42,47400.0,257.3,258.0,257.2,257.42,47400.0
2008-08-19 11:40:00,257.41,257.43,256.15,256.32,50000.0,257.41,257.43,256.15,256.32,50000.0
2008-08-19 11:50:00,256.23,257.0,255.8,256.7,34900.0,256.23,257.0,255.8,256.7,34900.0
2008-08-19 12:00:00,256.71,257.37,256.37,257.37,41400.0,256.71,257.37,256.37,257.37,41400.0
2008-08-19 12:10:00,257.3,257.39,256.58,256.97,27400.0,257.3,257.39,256.58,256.97,27400.0
2008-08-19 12:20:00,256.96,257.3,256.7,257.08,69500.0,256.96,257.3,256.7,257.08,69500.0
2008-08-19 12:30:00,257.29,261.4,257.0,261.1,94900.0,257.29,261.4,257.0,261.1,94900.0
2008-08-19 12:40:00,261.27,261.58,259.35,259.85,37400.0,261.27,261.58,259.35,259.85,37400.0
2008-08-19 12:50:00,259.85,260.1,259.43,259.58,12500.0,259.85,260.1,259.43,259.58,12500.0
2008-08-19 13:00:00,259.45,260.08,259.3,259.84,16200.0,259.45,260.08,259.3,259.84,16200.0
2008-08-19 13:10:00,259.7,259.71,258.7,258.8,7100.0,259.7,259.71,258.7,258.8,7100.0
2008-08-19 13:20:00,258.9,259.6,258.71,259.04,9500.0,258.9,259.6,258.71,259.04,9500.0
2008-08-19 13:30:00,259.14,259.29,258.41,259.1,7800.0,259.14,259.29,258.41,259.1,7800.0
2008-08-19 13:40:00,259.08,259.48,258.5,258.69,11800.0,259.08,259.48,258.5,258.69,11800.0
2008-08-19 13:50:00,258.61,259.01,258.51,258.79,11300.0,258.61,259.01,258.51,258.79,11300.0
2008-08-19 14:00:00,258.69,259.38,258.63,259.38,8500.0,258.69,259.38,258.63,259.38,8500.0
2008-08-19 14:10:00,259.3,259.71,259.23,259.71,17100.0,259.3,259.71,259.23,259.71,17100.0
2008-08-19 14:20:00,259.69,259.71,258.08,258.23,12500.0,259.69,259.71,258.08,258.23,12500.0
2008-08-19 14:30:00,258.08,258.23,257.52,258.19,20200.0,258.08,258.23,257.52,258.19,20200.0
2008-08-19 14:40:00,257.9,258.07,256.57,256.88,23400.0,257.9,258.07,256.57,256.88,23400.0
2008-08-19 14:50:00,256.67,257.65,256.65,257.35,14200.0,256.67,257.65,256.65,257.35,14200.0
2008-08-19 15:00:00,257.34,257.42,255.22,255.32,30700.0,257.34,257.42,255.22,255.32,30700.0
2008-08-19 15:10:00,255.15,257.81,255.15,257.18,40700.0,255.15,257.81,255.15,257.18,40700.0
2008-08-19 15:20:00,257.25,258.05,256.61,258.04,36600.0,257.25,258.05,256.61,258.04,36600.0
2008-08-19 15:30:00,258.1,258.25,257.49,257.51,26200.0,258.1,258.25,257.49,257.51,26200.0
2008-08-19 15:40:00,257.5,259.17,257.42,258.2,31800.0,257.5,259.17,257.42,258.2,31800.0
2008-08-19 15:50:00,258.3,259.36,258.03,258.75,55400.0,258.3,259.36,258.03,258.75,55400.0
2008-08-20 09:30:00,259.81,264.84,259.0,261.0,169900.0,259.81,264.84,259.0,261.0,169900.0
2008-08-20 09:40:00,261.0,261.35,258.45,259.33,90000.0,261.0,261.35,258.45,259.33,90000.0
2008-08-20 09:50:00,259.2,261.28,259.14,261.04,53300.0,259.2,261.28,259.14,261.04,53300.0
2008-08-20 10:00:00,261.21,261.21,260.16,260.96,62400.0,261.21,261.21,260.16,260.96,62400.0
2008-08-20 10:10:00,260.96,263.7,259.88,263.36,286500.0,260.96,263.7,259.88,263.36,286500.0
2008-08-20 10:20:00,263.36,264.81,262.92,263.48,85200.0,263.36,264.81,262.92,263.48,85200.0
2008-08-20 10:30:00,263.48,264.23,261.05,263.21,82900.0,263.48,264.23,261.05,263.21,82900.0
2008-08-20 10:40:00,263.02,264.5,262.64,264.18,35600.0,263.02,264.5,262.64,264.18,35600.0
2008-08-20 10:50:00,264.48,264.49,263.0,263.03,54300.0,264.48,264.49,263.0,263.03,54300.0
2008-08-20 11:00:00,263.39,264.5,262.93,264.18,38900.0,263.39,264.5,262.93,264.18,38900.0
2008-08-20 11:10:00,264.13,264.58,263.28,264.14,47000.0,264.13,264.58,263.28,264.14,47000.0
2008-08-20 11:20:00,264.04,265.49,263.92,264.22,58000.0,264.04,265.49,263.92,264.22,58000.0
2008-08-20 11:30:00,264.22,265.39,264.05,265.28,46100.0,264.22,265.39,264.05,265.28,46100.0
2008-08-20 11:40:00,265.2,265.7,264.91,265.19,41500.0,265.2,265.7,264.91,265.19,41500.0
2008-08-20 11:50:00,265.43,265.53,264.36,265.0,46700.0,265.43,265.53,264.36,265.0,46700.0
2008-08-20 12:00:00,265.1,266.44,265.0,266.27,50400.0,265.1,266.44,265.0,266.27,50400.0
2008-08-20 12:10:00,266.3,266.75,266.0,266.31,40600.0,266.3,266.75,266.0,266.31,40600.0
2008-08-20 12:20:00,266.6,267.84,266.38,267.79,68800.0,266.6,267.84,266.38,267.79,68800.0
2008-08-20 12:30:00,267.67,268.23,267.53,267.76,47400.0,267.67,268.23,267.53,267.76,47400.0
2008-08-20 12:40:00,267.8,267.98,266.74,267.6,36400.0,267.8,267.98,266.74,267.6,36400.0
2008-08-20 12:50:00,267.67,267.75,266.36,266.85,36300.0,267.67,267.75,266.36,266.85,36300.0
2008-08-20 13:00:00,267.09,268.35,267.0,268.0,70000.0,267.09,268.35,267.0,268.0,70000.0
2008-08-20 13:10:00,268.18,269.7,267.6,269.7,70000.0,268.18,269.7,267.6,269.7,70000.0
2008-08-20 13:20:00,269.73,270.81,269.14,270.5,72700.0,269.73,270.81,269.14,270.5,72700.0
2008-08-20 13:30:00,270.84,271.8,270.5,271.79,88000.0,270.84,271.8,270.5,271.79,88000.0
2008-08-20 13:40:00,271.76,271.85,270.8,271.85,67200.0,271.76,271.85,270.8,271.85,67200.0
2008-08-20 13:50:00,271.83,272.58,271.12,271.21,72700.0,271.83,272.58,271.12,271.21,72700.0
2008-08-20 14:00:00,271.47,271.47,270.22,270.66,39400.0,271.47,271.47,270.22,270.66,39400.0
2008-08-20 14:10:00,270.92,270.93,269.43,269.99,61700.0,270.92,270.93,269.43,269.99,61700.0
2008-08-20 14:20:00,269.94,270.91,269.84,270.55,40100.0,269.94,270.91,269.84,270.55,40100.0
2008-08-20 14:30:00,270.69,271.0,270.3,270.67,27200.0,270.69,271.0,270.3,270.67,27200.0
2008-08-20 14:40:00,270.52,270.69,269.73,270.69,29500.0,270.52,270.69,269.73,270.69,29500.0
2008-08-20 14:50:00,270.68,272.45,270.56,271.76,52900.0,270.68,272.45,270.56,271.76,52900.0
2008-08-20 15:00:00,271.86,273.0,271.75,272.8,65700.0,271.86,273.0,271.75,272.8,65700.0
2008-08-20 15:10:00,272.66,273.62,272.37,272.46,99500.0,272.66,273.62,272.37,272.46,99500.0
2008-08-20 15:20:00,272.28,273.07,271.5,272.96,56300.0,272.28,273.07,271.5,272.96,56300.0
2008-08-20 15:30:00,272.96,273.22,272.01,272.39,54600.0,272.96,273.22,272.01,272.39,54600.0
2008-08-20 15:40:00,272.18,273.6,271.95,273.4,75300.0,272.18,273.6,271.95,273.4,75300.0
2008-08-20 15:50:00,273.4,273.8,272.78,273.0,119200.0,273.4,273.8,272.78,273.0,119200.0
2008-08-21 09:30:00,271.12,277.5,271.12,277.02,148000.0,271.12,277.5,271.12,277.02,148000.0
2008-08-21 09:40:00,277.34,279.65,277.01,278.05,168900.0,277.34,279.65,277.01,278.05,168900.0
2008-08-21 09:50:00,278.39,279.3,276.5,277.17,64800.0,278.39,279.3,276.5,277.17,64800.0
2008-08-21 10:00:00,277.08,277.75,274.79,275.73,112100.0,277.08,277.75,274.79,275.73,112100.0
2008-08-21 10:10:00,275.75,279.0,275.42,279.0,84900.0,275.75,279.0,275.42,279.0,84900.0
2008-08-21 10:20:00,278.84,279.92,277.75,278.02,84800.0,278.84,279.92,277.75,278.02,84800.0
2008-08-21 10:30:00,278.11,278.94,277.14,278.91,48100.0,278.11,278.94,277.14,278.91,48100.0
2008-08-21 10:40:00,278.68,279.29,277.62,278.32,48900.0,278.68,279.29,277.62,278.32,48900.0
2008-08-21 10:50:00,278.48,279.61,278.25,278.63,68900.0,278.48,279.61,278.25,278.63,68900.0
2008-08-21 11:00:00,278.63,279.46,277.01,277.44,51900.0,278.63,279.46,277.01,277.44,51900.0
2008-08-21 11:10:00,277.44,277.83,276.46,276.88,69900.0,277.44,277.83,276.46,276.88,69900.0
2008-08-21 11:20:00,276.67,277.31,275.39,277.06,54500.0,276.67,277.31,275.39,277.06,54500.0
2008-08-21 11:30:00,277.15,277.95,277.06,277.5,55400.0,277.15,277.95,277.06,277.5,55400.0
2008-08-21 11:40:00,277.5,278.89,276.6,278.61,60500.0,277.5,278.89,276.6,278.61,60500.0
2008-08-21 11:50:00,278.47,278.7,277.45,277.61,43700.0,278.47,278.7,277.45,277.61,43700.0
2008-08-21 12:00:00,277.54,279.55,277.41,278.96,36700.0,277.54,279.55,277.41,278.96,36700.0
2008-08-21 12:10:00,278.89,279.98,278.11,279.61,49000.0,278.89,279.98,278.11,279.61,49000.0
2008-08-21 12:20:00,279.61,279.61,277.88,278.57,36300.0,279.61,279.61,277.88,278.57,36300.0
2008-08-21 12:30:00,278.76,279.5,278.22,278.82,17700.0,278.76,279.5,278.22,278.82,17700.0
2008-08-21 12:40:00,279.31,279.5,278.93,279.28,22800.0,279.31,279.5,278.93,279.28,22800.0
2008-08-21 12:50:00,279.26,279.7,279.06,279.22,36100.0,279.26,279.7,279.06,279.22,36100.0
2008-08-21 13:00:00,279.08,279.83,278.28,279.67,37900.0,279.08,279.83,278.28,279.67,37900.0
2008-08-21 13:10:00,279.78,280.42,279.49,279.99,79300.0,279.78,280.42,279.49,279.99,79300.0
2008-08-21 13:20:00,279.91,280.6,279.78,279.87,43900.0,279.91,280.6,279.78,279.87,43900.0
2008-08-21 13:30:00,280.12,280.12,278.34,278.82,63100.0,280.12,280.12,278.34,278.82,63100.0
2008-08-21 13:40:00,278.83,279.49,278.56,279.06,48200.0,278.83,279.49,278.56,279.06,48200.0
2008-08-21 13:50:00,279.05,279.5,278.25,279.24,64700.0,279.05,279.5,278.25,279.24,64700.0
2008-08-21 14:00:00,279.24,280.0,279.01,279.94,40000.0,279.24,280.0,279.01,279.94,40000.0
2008-08-21 14:10:00,279.93,282.0,279.85,281.53,88900.0,279.93,282.0,279.85,281.53,88900.0
2008-08-21 14:20:00,281.63,282.41,281.07,281.34,72700.0,281.63,282.41,281.07,281.34,72700.0
2008-08-21 14:30:00,281.34,282.11,281.33,281.83,29100.0,281.34,282.11,281.33,281.83,29100.0
2008-08-21 14:40:00,281.7,281.79,280.16,280.5,56800.0,281.7,281.79,280.16,280.5,56800.0
2008-08-21 14:50:00,280.29,280.32,278.71,279.54,57500.0,280.29,280.32,278.71,279.54,57500.0
2008-08-21 15:00:00,279.54,279.97,278.91,279.91,42300.0,279.54,279.97,278.91,279.91,42300.0
2008-08-21 15:10:00,279.78,280.65,279.52,280.23,31800.0,279.78,280.65,279.52,280.23,31800.0
2008-08-21 15:20:00,280.27,281.32,280.08,281.11,33300.0,280.27,281.32,280.08,281.11,33300.0
2008-08-21 15:30:00,281.2,281.46,279.3,279.56,41000.0,281.2,281.46,279.3,279.56,41000.0
2008-08-21 15:40:00,279.47,280.77,279.45,280.31,39000.0,279.47,280.77,279.45,280.31,39000.0
2008-08-21 15:50:00,280.36,280.64,278.46,279.23,89700.0,280.36,280.64,278.46,279.23,89700.0
2008-08-22 09:30:00,279.01,281.31,276.52,277.88,112700.0,279.01,281.31,276.52,277.88,112700.0
2008-08-22 09:40:00,277.61,278.26,277.46,278.08,36800.0,277.61,278.26,277.46,278.08,36800.0
2008-08-22 09:50:00,277.96,279.3,276.75,277.25,59200.0,277.96,279.3,276.75,277.25,59200.0
2008-08-22 10:00:00,277.41,278.01,276.78,276.78,41100.0,277.41,278.01,276.78,276.78,41100.0
2008-08-22 10:10:00,276.8,278.73,276.62,278.73,43600.0,276.8,278.73,276.62,278.73,43600.0
2008-08-22 10:20:00,278.5,278.53,277.17,277.81,50600.0,278.5,278.53,277.17,277.81,50600.0
2008-08-22 10:30:00,277.81,279.19,277.81,279.02,33300.0,277.81,279.19,277.81,279.02,33300.0
2008-08-22 10:40:00,279.01,279.01,278.07,278.57,38700.0,279.01,279.01,278.07,278.57,38700.0
2008-08-22 10:50:00,278.64,278.7,277.0,277.79,26800.0,278.64,278.7,277.0,277.79,26800.0
2008-08-22 11:00:00,277.66,278.45,277.16,278.29,29600.0,277.66,278.45,277.16,278.29,29600.0
2008-08-22 11:10:00,278.11,278.78,278.06,278.13,13500.0,278.11,278.78,278.06,278.13,13500.0
2008-08-22 11:20:00,277.9,279.21,277.68,279.21,29300.0,277.9,279.21,277.68,279.21,29300.0
2008-08-22 11:30:00,278.99,280.85,278.97,280.8,40200.0,278.99,280.85,278.97,280.8,40200.0
2008-08-22 11:40:00,280.8,281.2,280.12,280.28,29800.0,280.8,281.2,280.12,280.28,29800.0
2008-08-22 11:50:00,280.39,281.89,280.27,281.67,33400.0,280.39,281.89,280.27,281.67,33400.0
2008-08-22 12:00:00,281.45,281.67,280.51,281.3,22400.0,281.45,281.67,280.51,281.3,22400.0
2008-08-22 12:10:00,281.14,281.3,280.66,280.89,11700.0,281.14,281.3,280.66,280.89,11700.0
2008-08-22 12:20:00,280.87,281.0,279.64,280.2,31200.0,280.87,281.0,279.64,280.2,31200.0
2008-08-22 12:30:00,280.23,281.14,280.0,280.85,14500.0,280.23,281.14,280.0,280.85,14500.0
2008-08-22 12:40:00,281.18,281.37,280.5,281.0,17200.0,281.18,281.37,280.5,281.0,17200.0
2008-08-22 12:50:00,281.03,281.33,280.71,281.13,9200.0,281.03,281.33,280.71,281.13,9200.0
2008-08-22 13:00:00,281.18,281.18,280.51,280.59,15200.0,281.18,281.18,280.51,280.59,15200.0
2008-08-22 13:10:00,280.77,281.22,280.72,280.97,7200.0,280.77,281.22,280.72,280.97,7200.0
2008-08-22 13:20:00,281.0,281.69,281.0,281.5,20500.0,281.0,281.69,281.0,281.5,20500.0
2008-08-22 13:30:00,281.5,282.15,281.5,281.86,20000.0,281.5,282.15,281.5,281.86,20000.0
2008-08-22 13:40:00,281.63,281.81,281.22,281.47,10600.0,281.63,281.81,281.22,281.47,10600.0
2008-08-22 13:50:00,281.45,281.7,281.22,281.27,18600.0,281.45,281.7,281.22,281.27,18600.0
2008-08-22 14:00:00,281.3,281.5,279.57,280.43,40500.0,281.3,281.5,279.57,280.43,40500.0
2008-08-22 14:10:00,280.3,280.87,280.1,280.5,17500.0,280.3,280.87,280.1,280.5,17500.0
2008-08-22 14:20:00,280.59,280.59,279.05,279.23,36600.0,280.59,280.59,279.05,279.23,36600.0
2008-08-22 14:30:00,279.35,279.5,278.64,278.71,33900.0,279.35,279.5,278.64,278.71,33900.0
2008-08-22 14:40:00,278.72,279.31,278.71,279.31,16700.0,278.72,279.31,278.71,279.31,16700.0
2008-08-22 14:50:00,279.31,279.41,278.68,278.79,11200.0,279.31,279.41,278.68,278.79,11200.0
2008-08-22 15:00:00,278.8,279.65,277.64,279.65,31400.0,278.8,279.65,277.64,279.65,31400.0
2008-08-22 15:10:00,279.62,280.22,279.35,279.98,52400.0,279.62,280.22,279.35,279.98,52400.0
2008-08-22 15:20:00,279.98,280.63,279.73,279.89,33500.0,279.98,280.63,279.73,279.89,33500.0
2008-08-22 15:30:00,279.87,281.77,279.7,281.3,35700.0,279.87,281.77,279.7,281.3,35700.0
2008-08-22 15:40:00,281.3,282.4,281.27,282.18,40700.0,281.3,282.4,281.27,282.18,40700.0
2008-08-22 15:50:00,282.17,282.94,281.91,282.53,71700.0,282.17,282.94,281.91,282.53,71700.0
2008-08-25 09:30:00,273.56,276.0,273.13,275.36,552400.0,273.56,276.0,273.13,275.36,552400.0
2008-08-25 09:40:00,275.29,277.0,274.55,276.1,198200.0,275.29,277.0,274.55,276.1,198200.0
2008-08-25 09:50:00,276.02,276.2,274.56,274.88,95700.0,276.02,276.2,274.56,274.88,95700.0
2008-08-25 10:00:00,274.86,275.0,272.26,273.34,171000.0,274.86,275.0,272.26,273.34,171000.0
2008-08-25 10:10:00,273.47,275.2,273.04,274.16,76900.0,273.47,275.2,273.04,274.16,76900.0
2008-08-25 10:20:00,274.36,274.82,273.51,273.91,54000.0,274.36,274.82,273.51,273.91,54000.0
2008-08-25 10:30:00,273.96,274.1,270.52,271.02,199400.0,273.96,274.1,270.52,271.02,199400.0
2008-08-25 10:40:00,271.22,271.74,270.11,270.11,66100.0,271.22,271.74,270.11,270.11,66100.0
2008-08-25 10:50:00,270.29,270.38,268.38,269.97,168900.0,270.29,270.38,268.38,269.97,168900.0
2008-08-25 11:00:00,269.95,270.66,269.22,269.71,55000.0,269.95,270.66,269.22,269.71,55000.0
2008-08-25 11:10:00,269.64,270.66,269.2,269.99,37100.0,269.64,270.66,269.2,269.99,37100.0
2008-08-25 11:20:00,270.08,271.38,270.0,271.1,49700.0,270.08,271.38,270.0,271.1,49700.0
2008-08-25 11:30:00,271.1,271.54,270.26,271.3,31000.0,271.1,271.54,270.26,271.3,31000.0
2008-08-25 11:40:00,271.43,272.15,271.43,271.51,34500.0,271.43,272.15,271.43,271.51,34500.0
2008-08-25 11:50:00,271.5,271.5,270.23,270.76,18100.0,271.5,271.5,270.23,270.76,18100.0
2008-08-25 12:00:00,270.75,270.75,269.29,269.95,32400.0,270.75,270.75,269.29,269.95,32400.0
2008-08-25 12:10:00,269.88,271.0,269.88,270.93,19300.0,269.88,271.0,269.88,270.93,19300.0
2008-08-25 12:20:00,270.9,271.9,270.44,271.27,36700.0,270.9,271.9,270.44,271.27,36700.0
2008-08-25 12:30:00,271.26,271.26,270.4,270.67,16300.0,271.26,271.26,270.4,270.67,16300.0
2008-08-25 12:40:00,270.67,270.8,269.21,269.28,36400.0,270.67,270.8,269.21,269.28,36400.0
2008-08-25 12:50:00,269.27,269.49,268.38,268.99,46500.0,269.27,269.49,268.38,268.99,46500.0
2008-08-25 13:00:00,268.99,270.0,268.99,269.72,20500.0,268.99,270.0,268.99,269.72,20500.0
2008-08-25 13:10:00,269.71,270.22,269.69,269.69,16100.0,269.71,270.22,269.69,269.69,16100.0
2008-08-25 13:20:00,269.77,270.77,269.77,270.6,17100.0,269.77,270.77,269.77,270.6,17100.0
2008-08-25 13:30:00,270.68,271.0,270.61,270.64,33500.0,270.68,271.0,270.61,270.64,33500.0
2008-08-25 13:40:00,270.63,271.0,270.24,270.73,30100.0,270.63,271.0,270.24,270.73,30100.0
2008-08-25 13:50:00,270.82,271.75,270.8,271.48,34600.0,270.82,271.75,270.8,271.48,34600.0
2008-08-25 14:00:00,271.47,271.47,270.68,271.0,14500.0,271.47,271.47,270.68,271.0,14500.0
2008-08-25 14:10:00,270.98,270.98,270.07,270.37,27900.0,270.98,270.98,270.07,270.37,27900.0
2008-08-25 14:20:00,270.39,270.85,270.18,270.83,14000.0,270.39,270.85,270.18,270.83,14000.0
2008-08-25 14:30:00,270.89,271.0,270.61,270.89,12700.0,270.89,271.0,270.61,270.89,12700.0
2008-08-25 14:40:00,270.89,271.25,270.39,270.4,35900.0,270.89,271.25,270.39,270.4,35900.0
2008-08-25 14:50:00,270.39,271.0,270.23,270.5,13400.0,270.39,271.0,270.23,270.5,13400.0
2008-08-25 15:00:00,270.46,271.25,270.31,271.16,32800.0,270.46,271.25,270.31,271.16,32800.0
2008-08-25 15:10:00,271.16,271.56,270.61,271.5,27200.0,271.16,271.56,270.61,271.5,27200.0
2008-08-25 15:20:00,271.44,271.75,271.0,271.47,33600.0,271.44,271.75,271.0,271.47,33600.0
2008-08-25 15:30:00,271.46,271.57,270.65,271.0,32200.0,271.46,271.57,270.65,271.0,32200.0
2008-08-25 15:40:00,270.97,272.0,270.86,271.41,62900.0,270.97,272.0,270.86,271.41,62900.0
2008-08-25 15:50:00,271.43,271.8,270.64,271.0,68000.0,271.43,271.8,270.64,271.0,68000.0
2008-08-26 09:30:00,270.26,274.57,270.25,273.5,137500.0,270.26,274.57,270.25,273.5,137500.0
2008-08-26 09:40:00,273.5,275.5,272.27,272.27,137800.0,273.5,275.5,272.27,272.27,137800.0
2008-08-26 09:50:00,272.27,274.23,272.11,273.77,52000.0,272.27,274.23,272.11,273.77,52000.0
2008-08-26 10:00:00,273.84,274.94,272.6,273.52,55600.0,273.84,274.94,272.6,273.52,55600.0
2008-08-26 10:10:00,273.19,273.98,272.85,272.86,67400.0,273.19,273.98,272.85,272.86,67400.0
2008-08-26 10:20:00,273.14,274.89,273.12,274.34,58200.0,273.14,274.89,273.12,274.34,58200.0
2008-08-26 10:30:00,274.34,275.24,274.11,274.7,42400.0,274.34,275.24,274.11,274.7,42400.0
2008-08-26 10:40:00,274.7,275.22,274.19,274.2,31000.0,274.7,275.22,274.19,274.2,31000.0
2008-08-26 10:50:00,274.37,274.62,273.52,273.89,57600.0,274.37,274.62,273.52,273.89,57600.0
2008-08-26 11:00:00,273.91,274.38,272.67,272.98,47100.0,273.91,274.38,272.67,272.98,47100.0
2008-08-26 11:10:00,273.0,273.38,271.52,271.58,78900.0,273.0,273.38,271.52,271.58,78900.0
2008-08-26 11:20:00,271.53,272.19,271.0,271.83,48400.0,271.53,272.19,271.0,271.83,48400.0
2008-08-26 11:30:00,271.82,271.83,271.0,271.14,28500.0,271.82,271.83,271.0,271.14,28500.0
2008-08-26 11:40:00,271.34,272.46,271.33,272.12,29600.0,271.34,272.46,271.33,272.12,29600.0
2008-08-26 11:50:00,272.2,272.23,271.4,271.75,23300.0,272.2,272.23,271.4,271.75,23300.0
2008-08-26 12:00:00,271.77,272.26,271.64,271.88,13700.0,271.77,272.26,271.64,271.88,13700.0
2008-08-26 12:10:00,271.88,271.88,271.1,271.1,27800.0,271.88,271.88,271.1,271.1,27800.0
2008-08-26 12:20:00,271.1,271.17,270.75,270.97,25500.0,271.1,271.17,270.75,270.97,25500.0
2008-08-26 12:30:00,271.07,271.32,270.1,270.27,25700.0,271.07,271.32,270.1,270.27,25700.0
2008-08-26 12:40:00,270.27,270.55,269.63,270.0,30900.0,270.27,270.55,269.63,270.0,30900.0
2008-08-26 12:50:00,269.93,270.28,269.34,270.2,18100.0,269.93,270.28,269.34,270.2,18100.0
2008-08-26 13:00:00,270.11,270.11,268.61,269.06,47700.0,270.11,270.11,268.61,269.06,47700.0
2008-08-26 13:10:00,269.17,269.38,269.0,269.2,12300.0,269.17,269.38,269.0,269.2,12300.0
2008-08-26 13:20:00,269.27,269.44,268.86,269.05,11200.0,269.27,269.44,268.86,269.05,11200.0
2008-08-26 13:30:00,269.0,269.74,268.74,269.4,14900.0,269.0,269.74,268.74,269.4,14900.0
2008-08-26 13:40:00,269.46,269.57,268.15,268.3,19700.0,269.46,269.57,268.15,268.3,19700.0
2008-08-26 13:50:00,268.31,268.83,268.18,268.58,10600.0,268.31,268.83,268.18,268.58,10600.0
2008-08-26 14:00:00,268.63,269.67,268.5,269.44,18300.0,268.63,269.67,268.5,269.44,18300.0
2008-08-26 14:10:00,269.45,269.57,269.07,269.46,14700.0,269.45,269.57,269.07,269.46,14700.0
2008-08-26 14:20:00,269.48,269.48,268.01,268.17,23200.0,269.48,269.48,268.01,268.17,23200.0
2008-08-26 14:30:00,268.17,268.82,268.0,268.71,9900.0,268.17,268.82,268.0,268.71,9900.0
2008-08-26 14:40:00,268.8,269.35,268.62,268.79,18700.0,268.8,269.35,268.62,268.79,18700.0
2008-08-26 14:50:00,268.79,269.21,268.7,269.06,12300.0,268.79,269.21,268.7,269.06,12300.0
2008-08-26 15:00:00,269.0,269.86,268.83,269.64,33500.0,269.0,269.86,268.83,269.64,33500.0
2008-08-26 15:10:00,269.64,270.56,269.4,270.37,33600.0,269.64,270.56,269.4,270.37,33600.0
2008-08-26 15:20:00,270.56,270.98,270.12,270.98,27500.0,270.56,270.98,270.12,270.98,27500.0
2008-08-26 15:30:00,270.99,272.42,270.99,271.98,64100.0,270.99,272.42,270.99,271.98,64100.0
2008-08-26 15:40:00,272.0,272.85,271.53,272.16,80700.0,272.0,272.85,271.53,272.16,80700.0
2008-08-26 15:50:00,272.16,273.08,271.82,272.76,79900.0,272.16,273.08,271.82,272.76,79900.0
2008-08-27 09:30:00,272.23,274.44,271.02,273.82,83200.0,272.23,274.44,271.02,273.82,83200.0
2008-08-27 09:40:00,273.94,275.0,273.18,273.89,92300.0,273.94,275.0,273.18,273.89,92300.0
2008-08-27 09:50:00,273.88,275.0,273.5,274.98,47500.0,273.88,275.0,273.5,274.98,47500.0
2008-08-27 10:00:00,274.98,275.75,274.25,275.64,88800.0,274.98,275.75,274.25,275.64,88800.0
2008-08-27 10:10:00,275.76,276.8,275.41,276.75,92800.0,275.76,276.8,275.41,276.75,92800.0
2008-08-27 10:20:00,276.75,276.85,276.1,276.51,56500.0,276.75,276.85,276.1,276.51,56500.0
2008-08-27 10:30:00,276.53,276.95,276.2,276.7,53100.0,276.53,276.95,276.2,276.7,53100.0
2008-08-27 10:40:00,276.72,277.0,275.89,275.89,66600.0,276.72,277.0,275.89,275.89,66600.0
2008-08-27 10:50:00,275.78,276.14,274.68,275.65,57100.0,275.78,276.14,274.68,275.65,57100.0
2008-08-27 11:00:00,275.58,275.75,274.81,275.19,38900.0,275.58,275.75,274.81,275.19,38900.0
2008-08-27 11:10:00,275.27,275.99,274.9,275.96,31600.0,275.27,275.99,274.9,275.96,31600.0
2008-08-27 11:20:00,275.96,276.0,274.79,274.85,33300.0,275.96,276.0,274.79,274.85,33300.0
2008-08-27 11:30:00,274.89,275.9,274.8,275.43,40500.0,274.89,275.9,274.8,275.43,40500.0
2008-08-27 11:40:00,275.35,276.05,275.33,276.05,25500.0,275.35,276.05,275.33,276.05,25500.0
2008-08-27 11:50:00,275.93,276.05,275.54,275.91,34300.0,275.93,276.05,275.54,275.91,34300.0
2008-08-27 12:00:00,275.9,276.44,275.72,275.99,36600.0,275.9,276.44,275.72,275.99,36600.0
2008-08-27 12:10:00,276.13,276.65,275.75,276.06,31900.0,276.13,276.65,275.75,276.06,31900.0
2008-08-27 12:20:00,275.97,276.49,275.86,276.46,29700.0,275.97,276.49,275.86,276.46,29700.0
2008-08-27 12:30:00,276.46,276.98,276.34,276.9,42100.0,276.46,276.98,276.34,276.9,42100.0
2008-08-27 12:40:00,276.85,277.5,276.75,277.1,49600.0,276.85,277.5,276.75,277.1,49600.0
2008-08-27 12:50:00,276.92,278.14,276.84,277.53,41000.0,276.92,278.14,276.84,277.53,41000.0
2008-08-27 13:00:00,277.73,278.5,277.27,278.18,38600.0,277.73,278.5,277.27,278.18,38600.0
2008-08-27 13:10:00,278.26,278.79,277.84,278.79,31700.0,278.26,278.79,277.84,278.79,31700.0
2008-08-27 13:20:00,278.78,278.92,277.85,278.63,34500.0,278.78,278.92,277.85,278.63,34500.0
2008-08-27 13:30:00,278.54,279.46,278.22,279.23,37000.0,278.54,279.46,278.22,279.23,37000.0
2008-08-27 13:40:00,279.16,279.9,278.94,279.79,50600.0,279.16,279.9,278.94,279.79,50600.0
2008-08-27 13:50:00,279.6,279.95,279.47,279.75,34000.0,279.6,279.95,279.47,279.75,34000.0
2008-08-27 14:00:00,279.72,279.87,279.0,279.7,41200.0,279.72,279.87,279.0,279.7,41200.0
2008-08-27 14:10:00,279.58,279.79,278.55,278.89,32600.0,279.58,279.79,278.55,278.89,32600.0
2008-08-27 14:20:00,278.95,279.5,278.91,279.39,29900.0,278.95,279.5,278.91,279.39,29900.0
2008-08-27 14:30:00,279.39,279.95,279.36,279.85,44900.0,279.39,279.95,279.36,279.85,44900.0
2008-08-27 14:40:00,279.78,279.95,279.48,279.9,32200.0,279.78,279.95,279.48,279.9,32200.0
2008-08-27 14:50:00,279.78,279.86,279.5,279.65,21400.0,279.78,279.86,279.5,279.65,21400.0
2008-08-27 15:00:00,279.66,279.93,279.59,279.86,20900.0,279.66,279.93,279.59,279.86,20900.0
2008-08-27 15:10:00,279.81,279.95,278.38,278.74,40700.0,279.81,279.95,278.38,278.74,40700.0
2008-08-27 15:20:00,278.75,279.18,277.12,277.35,71300.0,278.75,279.18,277.12,277.35,71300.0
2008-08-27 15:30:00,277.35,277.5,275.56,276.26,120500.0,277.35,277.5,275.56,276.26,120500.0
2008-08-27 15:40:00,276.37,276.86,276.21,276.53,50500.0,276.37,276.86,276.21,276.53,50500.0
2008-08-27 15:50:00,276.6,277.41,276.5,277.0,71500.0,276.6,277.41,276.5,277.0,71500.0
2008-08-28 09:30:00,277.51,279.0,275.56,276.54,67400.0,277.51,279.0,275.56,276.54,67400.0
2008-08-28 09:40:00,276.36,279.8,276.0,278.89,101200.0,276.36,279.8,276.0,278.89,101200.0
2008-08-28 09:50:00,278.8,280.47,278.38,279.69,79100.0,278.8,280.47,278.38,279.69,79100.0
2008-08-28 10:00:00,279.67,280.19,278.64,279.48,49200.0,279.67,280.19,278.64,279.48,49200.0
2008-08-28 10:10:00,279.5,280.56,279.05,280.3,51100.0,279.5,280.56,279.05,280.3,51100.0
2008-08-28 10:20:00,280.24,280.5,279.66,279.9,40400.0,280.24,280.5,279.66,279.9,40400.0
2008-08-28 10:30:00,279.93,279.96,278.31,278.85,44700.0,279.93,279.96,278.31,278.85,44700.0
2008-08-28 10:40:00,278.89,279.65,278.41,279.31,31300.0,278.89,279.65,278.41,279.31,31300.0
2008-08-28 10:50:00,279.44,279.89,278.73,278.74,20700.0,279.44,279.89,278.73,278.74,20700.0
2008-08-28 11:00:00,278.84,279.22,278.2,278.2,29700.0,278.84,279.22,278.2,278.2,29700.0
2008-08-28 11:10:00,278.16,278.58,277.63,278.08,19600.0,278.16,278.58,277.63,278.08,19600.0
2008-08-28 11:20:00,278.2,278.2,277.39,277.82,37400.0,278.2,278.2,277.39,277.82,37400.0
2008-08-28 11:30:00,277.8,278.33,277.52,277.7,16300.0,277.8,278.33,277.52,277.7,16300.0
2008-08-28 11:40:00,277.54,277.78,275.26,275.3,68000.0,277.54,277.78,275.26,275.3,68000.0
2008-08-28 11:50:00,275.3,276.17,275.0,275.99,41800.0,275.3,276.17,275.0,275.99,41800.0
2008-08-28 12:00:00,275.82,276.31,275.75,276.0,16000.0,275.82,276.31,275.75,276.0,16000.0
2008-08-28 12:10:00,276.15,276.22,275.3,275.61,24700.0,276.15,276.22,275.3,275.61,24700.0
2008-08-28 12:20:00,275.42,275.99,275.33,275.4,15600.0,275.42,275.99,275.33,275.4,15600.0
2008-08-28 12:30:00,275.41,275.49,274.35,274.4,52600.0,275.41,275.49,274.35,274.4,52600.0
2008-08-28 12:40:00,274.51,275.07,274.35,274.78,18300.0,274.51,275.07,274.35,274.78,18300.0
2008-08-28 12:50:00,274.84,274.99,274.64,274.89,15100.0,274.84,274.99,274.64,274.89,15100.0
2008-08-28 13:00:00,274.75,275.23,274.46,275.01,13600.0,274.75,275.23,274.46,275.01,13600.0
2008-08-28 13:10:00,275.04,276.17,275.01,275.99,16700.0,275.04,276.17,275.01,275.99,16700.0
2008-08-28 13:20:00,275.99,276.17,275.28,275.4,15700.0,275.99,276.17,275.28,275.4,15700.0
2008-08-28 13:30:00,275.4,276.45,275.4,276.29,20200.0,275.4,276.45,275.4,276.29,20200.0
2008-08-28 13:40:00,276.26,276.4,276.02,276.34,7200.0,276.26,276.4,276.02,276.34,7200.0
2008-08-28 13:50:00,276.47,277.01,276.26,276.48,21200.0,276.47,277.01,276.26,276.48,21200.0
2008-08-28 14:00:00,276.47,277.23,276.36,276.89,8200.0,276.47,277.23,276.36,276.89,8200.0
2008-08-28 14:10:00,277.01,277.85,276.85,276.99,23200.0,277.01,277.85,276.85,276.99,23200.0
2008-08-28 14:20:00,277.31,277.49,276.3,276.44,16800.0,277.31,277.49,276.3,276.44,16800.0
2008-08-28 14:30:00,276.59,277.85,276.59,277.79,15400.0,276.59,277.85,276.59,277.79,15400.0
2008-08-28 14:40:00,277.77,278.13,277.27,277.27,21700.0,277.77,278.13,277.27,277.27,21700.0
2008-08-28 14:50:00,277.5,278.14,277.17,277.17,21800.0,277.5,278.14,277.17,277.17,21800.0
2008-08-28 15:00:00,277.25,278.19,277.25,277.81,39100.0,277.25,278.19,277.25,277.81,39100.0
2008-08-28 15:10:00,278.06,278.1,277.04,277.3,31200.0,278.06,278.1,277.04,277.3,31200.0
2008-08-28 15:20:00,277.24,277.4,276.42,277.13,27500.0,277.24,277.4,276.42,277.13,27500.0
2008-08-28 15:30:00,277.15,277.73,276.83,277.33,24500.0,277.15,277.73,276.83,277.33,24500.0
2008-08-28 15:40:00,277.25,278.0,277.0,277.58,43100.0,277.25,278.0,277.0,277.58,43100.0
2008-08-28 15:50:00,277.72,278.0,277.37,278.0,58500.0,277.72,278.0,277.37,278.0,58500.0
2008-08-29 09:30:00,276.94,279.8,275.49,279.67,52900.0,276.94,279.8,275.49,279.67,52900.0
2008-08-29 09:40:00,279.75,280.0,278.89,278.9,59100.0,279.75,280.0,278.89,278.9,59100.0
2008-08-29 09:50:00,278.96,281.46,278.88,280.86,70300.0,278.96,281.46,278.88,280.86,70300.0
2008-08-29 10:00:00,280.77,281.87,280.77,281.8,68400.0,280.77,281.87,280.77,281.8,68400.0
2008-08-29 10:10:00,281.6,282.95,281.6,282.54,77600.0,281.6,282.95,281.6,282.54,77600.0
2008-08-29 10:20:00,282.51,283.45,282.12,282.12,87100.0,282.51,283.45,282.12,282.12,87100.0
2008-08-29 10:30:00,282.47,282.47,280.19,280.28,62000.0,282.47,282.47,280.19,280.28,62000.0
2008-08-29 10:40:00,280.28,281.48,280.28,281.21,25000.0,280.28,281.48,280.28,281.21,25000.0
2008-08-29 10:50:00,281.48,281.94,281.19,281.85,13800.0,281.48,281.94,281.19,281.85,13800.0
2008-08-29 11:00:00,281.75,281.75,280.76,280.78,24500.0,281.75,281.75,280.76,280.78,24500.0
2008-08-29 11:10:00,280.78,281.02,280.26,280.78,6900.0,280.78,281.02,280.26,280.78,6900.0
2008-08-29 11:20:00,280.45,280.48,278.28,278.48,43000.0,280.45,280.48,278.28,278.48,43000.0
2008-08-29 11:30:00,278.42,279.28,278.32,279.0,13000.0,278.42,279.28,278.32,279.0,13000.0
2008-08-29 11:40:00,279.3,279.63,278.43,278.55,23000.0,279.3,279.63,278.43,278.55,23000.0
2008-08-29 11:50:00,278.79,279.18,278.37,278.88,14900.0,278.79,279.18,278.37,278.88,14900.0
2008-08-29 12:00:00,278.9,279.83,278.9,279.49,24600.0,278.9,279.83,278.9,279.49,24600.0
2008-08-29 12:10:00,279.48,279.82,278.43,278.67,18900.0,279.48,279.82,278.43,278.67,18900.0
2008-08-29 12:20:00,278.6,279.28,278.34,279.03,15000.0,278.6,279.28,278.34,279.03,15000.0
2008-08-29 12:30:00,278.92,279.7,278.92,279.17,5300.0,278.92,279.7,278.92,279.17,5300.0
2008-08-29 12:40:00,279.16,279.27,278.96,279.0,4700.0,279.16,279.27,278.96,279.0,4700.0
2008-08-29 12:50:00,279.03,279.4,278.74,279.38,5200.0,279.03,279.4,278.74,279.38,5200.0
2008-08-29 13:00:00,279.5,280.0,279.5,279.6,15400.0,279.5,280.0,279.5,279.6,15400.0
2008-08-29 13:10:00,279.73,279.82,278.83,279.38,13900.0,279.73,279.82,278.83,279.38,13900.0
2008-08-29 13:20:00,279.4,279.88,279.25,279.55,8600.0,279.4,279.88,279.25,279.55,8600.0
2008-08-29 13:30:00,279.69,279.7,278.46,278.74,12300.0,279.69,279.7,278.46,278.74,12300.0
2008-08-29 13:40:00,278.44,279.29,278.44,279.15,7200.0,278.44,279.29,278.44,279.15,7200.0
2008-08-29 13:50:00,279.16,279.35,278.72,278.91,8500.0,279.16,279.35,278.72,278.91,8500.0
2008-08-29 14:00:00,278.71,279.59,278.55,279.49,9100.0,278.71,279.59,278.55,279.49,9100.0
2008-08-29 14:10:00,279.4,279.6,278.77,278.89,11000.0,279.4,279.6,278.77,278.89,11000.0
2008-08-29 14:20:00,278.8,279.41,278.72,278.8,8500.0,278.8,279.41,278.72,278.8,8500.0
2008-08-29 14:30:00,278.9,278.9,276.95,276.99,48300.0,278.9,278.9,276.95,276.99,48300.0
2008-08-29 14:40:00,277.1,277.33,276.35,276.78,17000.0,277.1,277.33,276.35,276.78,17000.0
2008-08-29 14:50:00,276.55,277.67,276.54,277.23,23800.0,276.55,277.67,276.54,277.23,23800.0
2008-08-29 15:00:00,277.3,277.66,276.68,276.68,14300.0,277.3,277.66,276.68,276.68,14300.0
2008-08-29 15:10:00,276.65,276.65,275.83,276.09,22200.0,276.65,276.65,275.83,276.09,22200.0
2008-08-29 15:20:00,276.08,276.49,275.8,276.22,19000.0,276.08,276.49,275.8,276.22,19000.0
2008-08-29 15:30:00,276.17,277.1,276.17,276.9,18000.0,276.17,277.1,276.17,276.9,18000.0
2008-08-29 15:40:00,277.0,277.2,276.17,276.62,29200.0,277.0,277.2,276.17,276.62,29200.0
2008-08-29 15:50:00,276.45,276.65,276.0,276.45,48900.0,276.45,276.65,276.0,276.45,48900.0
2008-09-02 09:30:00,270.4,271.48,264.39,265.98,283800.0,270.4,271.48,264.39,265.98,283800.0
2008-09-02 09:40:00,265.76,265.76,262.0,264.32,155900.0,265.76,265.76,262.0,264.32,155900.0
2008-09-02 09:50:00,264.26,264.98,263.52,263.95,83100.0,264.26,264.98,263.52,263.95,83100.0
2008-09-02 10:00:00,264.07,264.81,262.24,263.57,133300.0,264.07,264.81,262.24,263.57,133300.0
2008-09-02 10:10:00,263.57,263.72,261.75,262.31,89700.0,263.57,263.72,261.75,262.31,89700.0
2008-09-02 10:20:00,262.24,262.29,260.11,261.57,126000.0,262.24,262.29,260.11,261.57,126000.0
2008-09-02 10:30:00,261.6,261.93,260.3,261.13,107200.0,261.6,261.93,260.3,261.13,107200.0
2008-09-02 10:40:00,261.02,261.84,260.54,260.61,72800.0,261.02,261.84,260.54,260.61,72800.0
2008-09-02 10:50:00,260.61,261.1,259.6,260.18,103600.0,260.61,261.1,259.6,260.18,103600.0
2008-09-02 11:00:00,260.09,260.28,258.14,259.33,131300.0,260.09,260.28,258.14,259.33,131300.0
2008-09-02 11:10:00,259.33,260.84,258.82,260.11,67100.0,259.33,260.84,258.82,260.11,67100.0
2008-09-02 11:20:00,260.3,260.5,259.43,259.6,27300.0,260.3,260.5,259.43,259.6,27300.0
2008-09-02 11:30:00,259.61,260.04,259.19,259.64,35400.0,259.61,260.04,259.19,259.64,35400.0
2008-09-02 11:40:00,259.61,259.68,258.89,259.13,29600.0,259.61,259.68,258.89,259.13,29600.0
2008-09-02 11:50:00,259.14,259.85,258.41,259.85,42300.0,259.14,259.85,258.41,259.85,42300.0
2008-09-02 12:00:00,259.83,260.55,259.29,259.42,48700.0,259.83,260.55,259.29,259.42,48700.0
2008-09-02 12:10:00,259.33,259.86,258.82,259.58,18000.0,259.33,259.86,258.82,259.58,18000.0
2008-09-02 12:20:00,259.53,259.8,258.23,258.67,27400.0,259.53,259.8,258.23,258.67,27400.0
2008-09-02 12:30:00,258.67,259.25,258.15,258.32,31100.0,258.67,259.25,258.15,258.32,31100.0
2008-09-02 12:40:00,258.32,259.21,258.0,258.87,28500.0,258.32,259.21,258.0,258.87,28500.0
2008-09-02 12:50:00,258.8,259.59,258.68,259.28,26200.0,258.8,259.59,258.68,259.28,26200.0
2008-09-02 13:00:00,259.11,260.64,259.07,260.21,31200.0,259.11,260.64,259.07,260.21,31200.0
2008-09-02 13:10:00,260.12,261.27,259.86,260.69,41900.0,260.12,261.27,259.86,260.69,41900.0
2008-09-02 13:20:00,260.92,261.65,260.47,261.65,30200.0,260.92,261.65,260.47,261.65,30200.0
2008-09-02 13:30:00,261.58,261.95,260.74,260.75,39500.0,261.58,261.95,260.74,260.75,39500.0
2008-09-02 13:40:00,260.7,261.28,260.43,260.79,23900.0,260.7,261.28,260.43,260.79,23900.0
2008-09-02 13:50:00,260.63,261.45,260.5,261.31,40300.0,260.63,261.45,260.5,261.31,40300.0
2008-09-02 14:00:00,261.26,261.44,260.92,261.03,25300.0,261.26,261.44,260.92,261.03,25300.0
2008-09-02 14:10:00,260.95,261.24,259.51,259.66,45000.0,260.95,261.24,259.51,259.66,45000.0
2008-09-02 14:20:00,259.54,260.5,259.5,260.48,34300.0,259.54,260.5,259.5,260.48,34300.0
2008-09-02 14:30:00,260.35,260.55,260.0,260.31,16100.0,260.35,260.55,260.0,260.31,16100.0
2008-09-02 14:40:00,260.33,260.68,259.55,259.76,34200.0,260.33,260.68,259.55,259.76,34200.0
2008-09-02 14:50:00,259.64,259.9,258.84,259.68,29300.0,259.64,259.9,258.84,259.68,29300.0
2008-09-02 15:00:00,259.53,260.11,259.39,259.46,24900.0,259.53,260.11,259.39,259.46,24900.0
2008-09-02 15:10:00,259.64,260.96,259.56,260.73,35900.0,259.64,260.96,259.56,260.73,35900.0
2008-09-02 15:20:00,260.79,260.98,260.05,260.79,32500.0,260.79,260.98,260.05,260.79,32500.0
2008-09-02 15:30:00,260.89,261.34,260.24,261.14,35000.0,260.89,261.34,260.24,261.14,35000.0
2008-09-02 15:40:00,261.14,261.14,260.0,260.21,50900.0,261.14,261.14,260.0,260.21,50900.0
2008-09-02 15:50:00,260.22,260.75,259.74,260.33,66200.0,260.22,260.75,259.74,260.33,66200.0
2008-09-03 09:30:00,260.26,261.69,257.0,257.56,136300.0,260.26,261.69,257.0,257.56,136300.0
2008-09-03 09:40:00,257.45,259.79,256.4,258.34,102800.0,257.45,259.79,256.4,258.34,102800.0
2008-09-03 09:50:00,258.15,261.75,258.15,261.37,65300.0,258.15,261.75,258.15,261.37,65300.0
2008-09-03 10:00:00,261.3,261.61,258.26,258.83,55200.0,261.3,261.61,258.26,258.83,55200.0
2008-09-03 10:10:00,258.85,258.96,255.91,256.96,85200.0,258.85,258.96,255.91,256.96,85200.0
2008-09-03 10:20:00,256.67,256.95,255.21,255.95,84400.0,256.67,256.95,255.21,255.95,84400.0
2008-09-03 10:30:00,256.01,257.44,255.27,255.67,64300.0,256.01,257.44,255.27,255.67,64300.0
2008-09-03 10:40:00,255.74,255.96,255.0,255.21,42700.0,255.74,255.96,255.0,255.21,42700.0
2008-09-03 10:50:00,255.21,255.27,250.87,251.14,138300.0,255.21,255.27,250.87,251.14,138300.0
2008-09-03 11:00:00,251.02,252.57,250.73,251.8,90700.0,251.02,252.57,250.73,251.8,90700.0
2008-09-03 11:10:00,251.73,251.88,249.0,249.75,159500.0,251.73,251.88,249.0,249.75,159500.0
2008-09-03 11:20:00,249.72,250.02,248.31,248.79,88300.0,249.72,250.02,248.31,248.79,88300.0
2008-09-03 11:30:00,248.61,249.35,247.85,247.86,104100.0,248.61,249.35,247.85,247.86,104100.0
2008-09-03 11:40:00,247.93,247.98,245.35,246.5,166100.0,247.93,247.98,245.35,246.5,166100.0
2008-09-03 11:50:00,246.5,246.85,245.9,246.7,70500.0,246.5,246.85,245.9,246.7,70500.0
2008-09-03 12:00:00,246.75,247.88,246.3,247.45,93400.0,246.75,247.88,246.3,247.45,93400.0
2008-09-03 12:10:00,247.4,247.63,246.49,246.74,40200.0,247.4,247.63,246.49,246.74,40200.0
2008-09-03 12:20:00,246.87,247.05,245.6,247.05,49900.0,246.87,247.05,245.6,247.05,49900.0
2008-09-03 12:30:00,247.09,247.6,246.0,246.98,39400.0,247.09,247.6,246.0,246.98,39400.0
2008-09-03 12:40:00,247.07,248.0,246.99,247.74,47700.0,247.07,248.0,246.99,247.74,47700.0
2008-09-03 12:50:00,247.7,247.89,247.47,247.8,45200.0,247.7,247.89,247.47,247.8,45200.0
2008-09-03 13:00:00,247.7,249.55,247.7,249.39,58500.0,247.7,249.55,247.7,249.39,58500.0
2008-09-03 13:10:00,249.43,249.87,248.7,249.75,36300.0,249.43,249.87,248.7,249.75,36300.0
2008-09-03 13:20:00,249.69,249.92,248.42,248.92,39500.0,249.69,249.92,248.42,248.92,39500.0
2008-09-03 13:30:00,248.9,249.75,248.28,249.63,36800.0,248.9,249.75,248.28,249.63,36800.0
2008-09-03 13:40:00,249.66,250.29,248.82,250.11,38000.0,249.66,250.29,248.82,250.11,38000.0
2008-09-03 13:50:00,250.13,251.1,249.8,250.99,35500.0,250.13,251.1,249.8,250.99,35500.0
2008-09-03 14:00:00,250.85,250.85,249.71,249.87,45600.0,250.85,250.85,249.71,249.87,45600.0
2008-09-03 14:10:00,249.77,249.88,248.75,248.85,38200.0,249.77,249.88,248.75,248.85,38200.0
2008-09-03 14:20:00,248.86,250.8,248.45,249.7,39600.0,248.86,250.8,248.45,249.7,39600.0
2008-09-03 14:30:00,249.82,249.88,249.0,249.33,18400.0,249.82,249.88,249.0,249.33,18400.0
2008-09-03 14:40:00,249.55,249.84,248.89,248.89,22900.0,249.55,249.84,248.89,248.89,22900.0
2008-09-03 14:50:00,248.89,249.08,247.42,247.81,41800.0,248.89,249.08,247.42,247.81,41800.0
2008-09-03 15:00:00,247.81,248.74,247.81,248.14,65000.0,247.81,248.74,247.81,248.14,65000.0
2008-09-03 15:10:00,247.93,248.41,246.33,246.33,34000.0,247.93,248.41,246.33,246.33,34000.0
2008-09-03 15:20:00,246.4,247.85,246.4,247.2,46600.0,246.4,247.85,246.4,247.2,46600.0
2008-09-03 15:30:00,247.02,248.2,246.52,247.99,43700.0,247.02,248.2,246.52,247.99,43700.0
2008-09-03 15:40:00,248.02,248.17,246.65,247.25,63100.0,248.02,248.17,246.65,247.25,63100.0
2008-09-03 15:50:00,247.03,247.78,246.41,247.14,107200.0,247.03,247.78,246.41,247.14,107200.0
2008-09-04 09:30:00,247.95,253.25,245.72,253.21,191300.0,247.95,253.25,245.72,253.21,191300.0
2008-09-04 09:40:00,253.21,255.17,251.42,251.42,210500.0,253.21,255.17,251.42,251.42,210500.0
2008-09-04 09:50:00,251.42,252.01,249.52,250.33,110600.0,251.42,252.01,249.52,250.33,110600.0
2008-09-04 10:00:00,250.66,253.45,250.33,252.02,102100.0,250.66,253.45,250.33,252.02,102100.0
2008-09-04 10:10:00,252.0,252.87,251.05,251.05,79500.0,252.0,252.87,251.05,251.05,79500.0
2008-09-04 10:20:00,251.29,251.29,248.5,249.63,78700.0,251.29,251.29,248.5,249.63,78700.0
2008-09-04 10:30:00,249.7,249.98,247.2,248.2,66200.0,249.7,249.98,247.2,248.2,66200.0
2008-09-04 10:40:00,248.03,248.71,246.57,246.88,52700.0,248.03,248.71,246.57,246.88,52700.0
2008-09-04 10:50:00,246.83,249.48,246.27,249.0,52500.0,246.83,249.48,246.27,249.0,52500.0
2008-09-04 11:00:00,248.82,249.28,247.3,247.68,39200.0,248.82,249.28,247.3,247.68,39200.0
2008-09-04 11:10:00,247.7,248.71,245.2,245.51,69400.0,247.7,248.71,245.2,245.51,69400.0
2008-09-04 11:20:00,245.75,245.75,240.81,240.81,164500.0,245.75,245.75,240.81,240.81,164500.0
2008-09-04 11:30:00,240.85,241.5,239.8,240.83,152900.0,240.85,241.5,239.8,240.83,152900.0
2008-09-04 11:40:00,240.83,243.31,240.83,243.11,76600.0,240.83,243.31,240.83,243.11,76600.0
2008-09-04 11:50:00,243.14,243.58,241.15,241.67,54700.0,243.14,243.58,241.15,241.67,54700.0
2008-09-04 12:00:00,241.8,243.0,241.75,242.7,82800.0,241.8,243.0,241.75,242.7,82800.0
2008-09-04 12:10:00,242.6,243.73,242.58,243.52,44200.0,242.6,243.73,242.58,243.52,44200.0
2008-09-04 12:20:00,243.67,244.31,241.94,241.94,48200.0,243.67,244.31,241.94,241.94,48200.0
2008-09-04 12:30:00,242.0,242.6,241.09,241.29,29300.0,242.0,242.6,241.09,241.29,29300.0
2008-09-04 12:40:00,241.35,241.48,240.0,240.02,48200.0,241.35,241.48,240.0,240.02,48200.0
2008-09-04 12:50:00,240.02,240.47,238.3,238.64,100500.0,240.02,240.47,238.3,238.64,100500.0
2008-09-04 13:00:00,238.77,238.77,235.62,236.75,166200.0,238.77,238.77,235.62,236.75,166200.0
2008-09-04 13:10:00,236.91,237.03,235.47,235.92,78500.0,236.91,237.03,235.47,235.92,78500.0
2008-09-04 13:20:00,236.0,236.08,234.31,234.5,77500.0,236.0,236.08,234.31,234.5,77500.0
2008-09-04 13:30:00,234.61,236.4,234.05,235.7,99700.0,234.61,236.4,234.05,235.7,99700.0
2008-09-04 13:40:00,235.71,235.97,234.69,235.37,44700.0,235.71,235.97,234.69,235.37,44700.0
2008-09-04 13:50:00,235.4,235.79,233.82,234.41,54800.0,235.4,235.79,233.82,234.41,54800.0
2008-09-04 14:00:00,234.65,236.35,234.38,234.38,52100.0,234.65,236.35,234.38,234.38,52100.0
2008-09-04 14:10:00,234.39,235.54,234.32,234.7,55000.0,234.39,235.54,234.32,234.7,55000.0
2008-09-04 14:20:00,234.84,236.93,234.22,236.53,54400.0,234.84,236.93,234.22,236.53,54400.0
2008-09-04 14:30:00,236.31,236.45,235.0,236.19,51100.0,236.31,236.45,235.0,236.19,51100.0
2008-09-04 14:40:00,236.39,237.41,235.4,235.62,66000.0,236.39,237.41,235.4,235.62,66000.0
2008-09-04 14:50:00,235.71,235.78,234.25,235.72,45000.0,235.71,235.78,234.25,235.72,45000.0
2008-09-04 15:00:00,235.71,238.15,235.46,237.15,95900.0,235.71,238.15,235.46,237.15,95900.0
2008-09-04 15:10:00,237.2,238.94,236.81,237.5,73500.0,237.2,238.94,236.81,237.5,73500.0
2008-09-04 15:20:00,237.4,237.6,236.0,236.98,47300.0,237.4,237.6,236.0,236.98,47300.0
2008-09-04 15:30:00,236.77,238.41,236.7,237.6,78300.0,236.77,238.41,236.7,237.6,78300.0
2008-09-04 15:40:00,237.6,238.41,237.22,237.56,76600.0,237.6,238.41,237.22,237.56,76600.0
2008-09-04 15:50:00,237.53,237.88,235.96,236.65,145200.0,237.53,237.88,235.96,236.65,145200.0
2008-09-05 09:30:00,231.99,231.99,227.07,229.2,284400.0,231.99,231.99,227.07,229.2,284400.0
2008-09-05 09:40:00,229.2,229.95,225.65,227.81,242200.0,229.2,229.95,225.65,227.81,242200.0
2008-09-05 09:50:00,227.79,231.92,227.7,229.5,212200.0,227.79,231.92,227.7,229.5,212200.0
2008-09-05 10:00:00,229.59,229.6,227.9,228.24,158700.0,229.59,229.6,227.9,228.24,158700.0
2008-09-05 10:10:00,228.24,228.39,225.0,225.0,171000.0,228.24,228.39,225.0,225.0,171000.0
2008-09-05 10:20:00,225.0,225.95,222.8,223.15,210600.0,225.0,225.95,222.8,223.15,210600.0
2008-09-05 10:30:00,223.15,224.27,222.5,223.12,90700.0,223.15,224.27,222.5,223.12,90700.0
2008-09-05 10:40:00,223.37,224.21,222.7,222.74,76600.0,223.37,224.21,222.7,222.74,76600.0
2008-09-05 10:50:00,222.75,223.17,220.33,221.22,169900.0,222.75,223.17,220.33,221.22,169900.0
2008-09-05 11:00:00,221.55,223.44,221.0,222.12,119700.0,221.55,223.44,221.0,222.12,119700.0
2008-09-05 11:10:00,222.09,222.47,219.14,219.51,153400.0,222.09,222.47,219.14,219.51,153400.0
2008-09-05 11:20:00,219.31,221.15,219.02,221.14,117300.0,219.31,221.15,219.02,221.14,117300.0
2008-09-05 11:30:00,221.0,223.75,221.0,223.52,95100.0,221.0,223.75,221.0,223.52,95100.0
2008-09-05 11:40:00,223.34,225.33,222.4,224.62,96500.0,223.34,225.33,222.4,224.62,96500.0
2008-09-05 11:50:00,224.42,227.32,224.22,226.12,121400.0,224.42,227.32,224.22,226.12,121400.0
2008-09-05 12:00:00,226.05,227.32,225.9,226.5,92500.0,226.05,227.32,225.9,226.5,92500.0
2008-09-05 12:10:00,226.33,226.48,225.73,226.0,82400.0,226.33,226.48,225.73,226.0,82400.0
2008-09-05 12:20:00,226.02,226.48,225.0,226.4,57900.0,226.02,226.48,225.0,226.4,57900.0
2008-09-05 12:30:00,226.5,229.66,226.5,228.46,74400.0,226.5,229.66,226.5,228.46,74400.0
2008-09-05 12:40:00,228.41,228.86,227.37,228.65,43700.0,228.41,228.86,227.37,228.65,43700.0
2008-09-05 12:50:00,228.78,229.89,227.94,229.0,64700.0,228.78,229.89,227.94,229.0,64700.0
2008-09-05 13:00:00,228.77,231.35,228.6,230.45,79200.0,228.77,231.35,228.6,230.45,79200.0
2008-09-05 13:10:00,230.51,234.0,230.24,232.36,144400.0,230.51,234.0,230.24,232.36,144400.0
2008-09-05 13:20:00,232.4,232.53,230.22,230.36,55300.0,232.4,232.53,230.22,230.36,55300.0
2008-09-05 13:30:00,230.32,232.05,228.43,228.5,58500.0,230.32,232.05,228.43,228.5,58500.0
2008-09-05 13:40:00,228.65,230.05,228.18,229.52,63500.0,228.65,230.05,228.18,229.52,63500.0
2008-09-05 13:50:00,229.74,230.74,229.29,230.74,44900.0,229.74,230.74,229.29,230.74,44900.0
2008-09-05 14:00:00,230.43,233.12,230.33,232.65,72500.0,230.43,233.12,230.33,232.65,72500.0
2008-09-05 14:10:00,232.6,234.23,232.44,233.63,96600.0,232.6,234.23,232.44,233.63,96600.0
2008-09-05 14:20:00,233.77,235.18,232.3,232.9,114800.0,233.77,235.18,232.3,232.9,114800.0
2008-09-05 14:30:00,232.89,234.15,232.38,232.78,117200.0,232.89,234.15,232.38,232.78,117200.0
2008-09-05 14:40:00,232.95,235.5,232.28,234.57,160400.0,232.95,235.5,232.28,234.57,160400.0
2008-09-05 14:50:00,234.42,235.79,231.76,235.78,141200.0,234.42,235.79,231.76,235.78,141200.0
2008-09-05 15:00:00,235.5,235.79,232.4,232.92,77000.0,235.5,235.79,232.4,232.92,77000.0
2008-09-05 15:10:00,232.92,235.3,232.0,234.97,52000.0,232.92,235.3,232.0,234.97,52000.0
2008-09-05 15:20:00,234.97,235.45,233.91,235.07,36700.0,234.97,235.45,233.91,235.07,36700.0
2008-09-05 15:30:00,235.07,236.99,235.03,236.3,80400.0,235.07,236.99,235.03,236.3,80400.0
2008-09-05 15:40:00,236.27,237.0,234.64,235.17,77200.0,236.27,237.0,234.64,235.17,77200.0
2008-09-05 15:50:00,235.18,237.0,235.17,236.4,81000.0,235.18,237.0,235.17,236.4,81000.0
2008-09-08 09:30:00,246.99,246.99,237.74,239.0,180000.0,246.99,246.99,237.74,239.0,180000.0
2008-09-08 09:40:00,239.17,241.37,236.75,237.38,118700.0,239.17,241.37,236.75,237.38,118700.0
2008-09-08 09:50:00,237.1,238.38,232.8,236.82,131000.0,237.1,238.38,232.8,236.82,131000.0
2008-09-08 10:00:00,236.8,237.09,232.92,234.77,84700.0,236.8,237.09,232.92,234.77,84700.0
2008-09-08 10:10:00,234.75,234.75,230.31,230.65,107100.0,234.75,234.75,230.31,230.65,107100.0
2008-09-08 10:20:00,230.65,230.77,228.25,228.6,136200.0,230.65,230.77,228.25,228.6,136200.0
2008-09-08 10:30:00,228.83,230.04,227.27,230.04,100200.0,228.83,230.04,227.27,230.04,100200.0
2008-09-08 10:40:00,230.14,232.82,229.21,230.8,86600.0,230.14,232.82,229.21,230.8,86600.0
2008-09-08 10:50:00,230.8,230.8,227.37,227.44,46000.0,230.8,230.8,227.37,227.44,46000.0
2008-09-08 11:00:00,227.38,228.92,226.14,227.0,59300.0,227.38,228.92,226.14,227.0,59300.0
2008-09-08 11:10:00,227.0,229.98,226.85,227.75,29800.0,227.0,229.98,226.85,227.75,29800.0
2008-09-08 11:20:00,227.68,227.68,225.05,225.52,52800.0,227.68,227.68,225.05,225.52,52800.0
2008-09-08 11:30:00,225.77,226.97,225.0,225.0,61800.0,225.77,226.97,225.0,225.0,61800.0
2008-09-08 11:40:00,225.01,225.35,221.97,222.25,85300.0,225.01,225.35,221.97,222.25,85300.0
2008-09-08 11:50:00,222.25,223.48,220.11,221.24,126800.0,222.25,223.48,220.11,221.24,126800.0
2008-09-08 12:00:00,221.24,221.92,216.19,216.45,200900.0,221.24,221.92,216.19,216.45,200900.0
2008-09-08 12:10:00,216.27,217.41,214.31,216.65,152000.0,216.27,217.41,214.31,216.65,152000.0
2008-09-08 12:20:00,216.83,218.78,216.3,217.9,101900.0,216.83,218.78,216.3,217.9,101900.0
2008-09-08 12:30:00,218.0,221.6,218.0,221.5,133800.0,218.0,221.6,218.0,221.5,133800.0
2008-09-08 12:40:00,221.47,222.0,219.75,220.17,82300.0,221.47,222.0,219.75,220.17,82300.0
2008-09-08 12:50:00,220.31,221.84,219.51,221.56,70600.0,220.31,221.84,219.51,221.56,70600.0
2008-09-08 13:00:00,221.64,222.82,220.63,220.63,73300.0,221.64,222.82,220.63,220.63,73300.0
2008-09-08 13:10:00,220.94,221.81,219.0,220.24,57400.0,220.94,221.81,219.0,220.24,57400.0
2008-09-08 13:20:00,220.31,220.45,219.07,220.07,36500.0,220.31,220.45,219.07,220.07,36500.0
2008-09-08 13:30:00,220.11,220.2,218.22,218.79,32000.0,220.11,220.2,218.22,218.79,32000.0
2008-09-08 13:40:00,218.47,218.9,218.0,218.16,38000.0,218.47,218.9,218.0,218.16,38000.0
2008-09-08 13:50:00,218.1,218.71,217.1,217.33,39900.0,218.1,218.71,217.1,217.33,39900.0
2008-09-08 14:00:00,217.26,218.94,216.64,218.52,62800.0,217.26,218.94,216.64,218.52,62800.0
2008-09-08 14:10:00,218.5,220.48,217.64,218.67,77200.0,218.5,220.48,217.64,218.67,77200.0
2008-09-08 14:20:00,218.73,221.38,217.9,221.27,77500.0,218.73,221.38,217.9,221.27,77500.0
2008-09-08 14:30:00,221.1,223.85,221.1,223.71,70800.0,221.1,223.85,221.1,223.71,70800.0
2008-09-08 14:40:00,223.74,224.55,222.78,223.2,77100.0,223.74,224.55,222.78,223.2,77100.0
2008-09-08 14:50:00,222.9,224.49,221.9,224.06,79300.0,222.9,224.49,221.9,224.06,79300.0
2008-09-08 15:00:00,224.17,224.25,222.0,222.81,65900.0,224.17,224.25,222.0,222.81,65900.0
2008-09-08 15:10:00,222.81,223.65,222.57,222.87,53600.0,222.81,223.65,222.57,222.87,53600.0
2008-09-08 15:20:00,223.19,224.21,222.88,223.68,75300.0,223.19,224.21,222.88,223.68,75300.0
2008-09-08 15:30:00,223.65,225.2,223.64,224.82,65600.0,223.65,225.2,223.64,224.82,65600.0
2008-09-08 15:40:00,225.02,225.15,223.41,223.67,66700.0,225.02,225.15,223.41,223.67,66700.0
2008-09-08 15:50:00,223.71,224.0,222.51,222.68,110200.0,223.71,224.0,222.51,222.68,110200.0
2008-09-09 09:30:00,215.75,218.91,213.0,213.44,304900.0,215.75,218.91,213.0,213.44,304900.0
2008-09-09 09:40:00,213.31,216.45,211.64,215.53,262100.0,213.31,216.45,211.64,215.53,262100.0
2008-09-09 09:50:00,215.5,215.65,210.03,211.53,167800.0,215.5,215.65,210.03,211.53,167800.0
2008-09-09 10:00:00,211.53,212.57,209.4,209.84,162400.0,211.53,212.57,209.4,209.84,162400.0
2008-09-09 10:10:00,209.75,209.96,206.18,206.6,280700.0,209.75,209.96,206.18,206.6,280700.0
2008-09-09 10:20:00,206.22,206.71,204.3,205.88,274500.0,206.22,206.71,204.3,205.88,274500.0
2008-09-09 10:30:00,206.05,206.21,202.44,204.97,217800.0,206.05,206.21,202.44,204.97,217800.0
2008-09-09 10:40:00,204.81,205.26,200.77,201.7,188800.0,204.81,205.26,200.77,201.7,188800.0
2008-09-09 10:50:00,201.63,202.39,199.0,201.64,266000.0,201.63,202.39,199.0,201.64,266000.0
2008-09-09 11:00:00,201.59,204.75,201.37,203.74,178600.0,201.59,204.75,201.37,203.74,178600.0
2008-09-09 11:10:00,203.6,205.1,202.0,204.86,144900.0,203.6,205.1,202.0,204.86,144900.0
2008-09-09 11:20:00,205.1,206.48,204.73,205.05,149700.0,205.1,206.48,204.73,205.05,149700.0
2008-09-09 11:30:00,205.14,206.21,204.06,205.94,91600.0,205.14,206.21,204.06,205.94,91600.0
2008-09-09 11:40:00,205.83,207.53,205.04,205.39,109300.0,205.83,207.53,205.04,205.39,109300.0
2008-09-09 11:50:00,205.53,205.9,204.6,205.53,69500.0,205.53,205.9,204.6,205.53,69500.0
2008-09-09 12:00:00,205.54,207.06,205.0,205.83,69100.0,205.54,207.06,205.0,205.83,69100.0
2008-09-09 12:10:00,205.79,207.0,205.27,206.22,66800.0,205.79,207.0,205.27,206.22,66800.0
2008-09-09 12:20:00,206.1,206.8,205.37,205.99,43900.0,206.1,206.8,205.37,205.99,43900.0
2008-09-09 12:30:00,205.81,209.25,205.64,209.19,133900.0,205.81,209.25,205.64,209.19,133900.0
2008-09-09 12:40:00,208.88,209.56,207.81,208.5,113300.0,208.88,209.56,207.81,208.5,113300.0
2008-09-09 12:50:00,208.52,208.86,207.81,208.23,45700.0,208.52,208.86,207.81,208.23,45700.0
2008-09-09 13:00:00,208.34,209.96,207.82,209.4,61400.0,208.34,209.96,207.82,209.4,61400.0
2008-09-09 13:10:00,209.13,209.67,207.61,209.04,47400.0,209.13,209.67,207.61,209.04,47400.0
2008-09-09 13:20:00,209.06,209.97,206.06,206.38,73700.0,209.06,209.97,206.06,206.38,73700.0
2008-09-09 13:30:00,206.32,207.08,205.27,206.81,57300.0,206.32,207.08,205.27,206.81,57300.0
2008-09-09 13:40:00,206.98,207.01,202.0,203.02,82200.0,206.98,207.01,202.0,203.02,82200.0
2008-09-09 13:50:00,202.85,204.93,202.53,204.62,67600.0,202.85,204.93,202.53,204.62,67600.0
2008-09-09 14:00:00,204.8,205.6,202.89,203.72,63100.0,204.8,205.6,202.89,203.72,63100.0
2008-09-09 14:10:00,203.71,203.78,202.03,202.64,63100.0,203.71,203.78,202.03,202.64,63100.0
2008-09-09 14:20:00,202.48,204.72,202.05,203.58,73400.0,202.48,204.72,202.05,203.58,73400.0
2008-09-09 14:30:00,203.6,203.81,201.87,202.04,74900.0,203.6,203.81,201.87,202.04,74900.0
2008-09-09 14:40:00,201.87,203.49,201.67,203.45,63800.0,201.87,203.49,201.67,203.45,63800.0
2008-09-09 14:50:00,203.61,203.93,201.5,202.21,63100.0,203.61,203.93,201.5,202.21,63100.0
2008-09-09 15:00:00,202.06,202.45,200.27,201.75,103600.0,202.06,202.45,200.27,201.75,103600.0
2008-09-09 15:10:00,201.62,201.9,200.3,201.49,81600.0,201.62,201.9,200.3,201.49,81600.0
2008-09-09 15:20:00,201.41,202.5,200.44,202.38,71200.0,201.41,202.5,200.44,202.38,71200.0
2008-09-09 15:30:00,202.49,204.65,202.46,204.5,82900.0,202.49,204.65,202.46,204.5,82900.0
2008-09-09 15:40:00,204.51,204.57,200.01,200.23,180000.0,204.51,204.57,200.01,200.23,180000.0
2008-09-09 15:50:00,200.15,200.33,199.6,200.25,200800.0,200.15,200.33,199.6,200.25,200800.0
2008-09-10 09:30:00,201.9,202.94,195.5,202.34,303400.0,201.9,202.94,195.5,202.34,303400.0
2008-09-10 09:40:00,201.89,205.8,201.43,205.7,169200.0,201.89,205.8,201.43,205.7,169200.0
2008-09-10 09:50:00,205.7,210.99,205.53,208.15,362100.0,205.7,210.99,205.53,208.15,362100.0
2008-09-10 10:00:00,208.03,211.6,207.82,210.54,184200.0,208.03,211.6,207.82,210.54,184200.0
2008-09-10 10:10:00,210.5,210.5,205.65,207.0,142100.0,210.5,210.5,205.65,207.0,142100.0
2008-09-10 10:20:00,207.0,207.86,204.21,205.54,86300.0,207.0,207.86,204.21,205.54,86300.0
2008-09-10 10:30:00,205.56,207.78,205.0,206.99,87900.0,205.56,207.78,205.0,206.99,87900.0
2008-09-10 10:40:00,207.26,208.27,205.11,205.48,53100.0,207.26,208.27,205.11,205.48,53100.0
2008-09-10 10:50:00,205.48,205.48,201.01,202.87,148700.0,205.48,205.48,201.01,202.87,148700.0
2008-09-10 11:00:00,202.87,204.77,200.48,204.0,104200.0,202.87,204.77,200.48,204.0,104200.0
2008-09-10 11:10:00,204.2,204.25,202.44,202.63,39400.0,204.2,204.25,202.44,202.63,39400.0
2008-09-10 11:20:00,202.73,202.73,198.53,199.04,121900.0,202.73,202.73,198.53,199.04,121900.0
2008-09-10 11:30:00,199.04,203.65,198.0,203.15,98400.0,199.04,203.65,198.0,203.15,98400.0
2008-09-10 11:40:00,203.15,205.25,203.08,204.4,103400.0,203.15,205.25,203.08,204.4,103400.0
2008-09-10 11:50:00,204.4,204.73,202.4,202.96,62900.0,204.4,204.73,202.4,202.96,62900.0
2008-09-10 12:00:00,203.07,205.79,202.54,205.68,73700.0,203.07,205.79,202.54,205.68,73700.0
2008-09-10 12:10:00,205.68,206.0,204.65,205.09,64500.0,205.68,206.0,204.65,205.09,64500.0
2008-09-10 12:20:00,205.09,205.89,204.78,205.22,48100.0,205.09,205.89,204.78,205.22,48100.0
2008-09-10 12:30:00,205.4,208.54,205.32,207.54,84900.0,205.4,208.54,205.32,207.54,84900.0
2008-09-10 12:40:00,207.54,209.47,207.03,208.24,80600.0,207.54,209.47,207.03,208.24,80600.0
2008-09-10 12:50:00,208.12,208.6,207.69,207.82,40000.0,208.12,208.6,207.69,207.82,40000.0
2008-09-10 13:00:00,207.7,207.9,206.1,206.1,37500.0,207.7,207.9,206.1,206.1,37500.0
2008-09-10 13:10:00,206.0,206.32,205.46,206.13,38700.0,206.0,206.32,205.46,206.13,38700.0
2008-09-10 13:20:00,206.17,206.5,205.57,205.65,46400.0,206.17,206.5,205.57,205.65,46400.0
2008-09-10 13:30:00,205.74,208.67,205.42,208.64,38500.0,205.74,208.67,205.42,208.64,38500.0
2008-09-10 13:40:00,208.44,208.78,206.33,206.45,37000.0,208.44,208.78,206.33,206.45,37000.0
2008-09-10 13:50:00,206.39,207.06,205.5,206.41,47400.0,206.39,207.06,205.5,206.41,47400.0
2008-09-10 14:00:00,206.43,206.49,204.68,205.74,66900.0,206.43,206.49,204.68,205.74,66900.0
2008-09-10 14:10:00,206.02,209.23,205.66,209.01,69400.0,206.02,209.23,205.66,209.01,69400.0
2008-09-10 14:20:00,209.01,209.48,207.28,208.14,52600.0,209.01,209.48,207.28,208.14,52600.0
2008-09-10 14:30:00,208.22,211.03,207.75,210.75,94500.0,208.22,211.03,207.75,210.75,94500.0
2008-09-10 14:40:00,210.76,211.64,209.73,210.79,77800.0,210.76,211.64,209.73,210.79,77800.0
2008-09-10 14:50:00,211.1,211.16,208.41,209.4,67800.0,211.1,211.16,208.41,209.4,67800.0
2008-09-10 15:00:00,209.51,210.61,208.9,210.05,42800.0,209.51,210.61,208.9,210.05,42800.0
2008-09-10 15:10:00,209.94,210.84,208.86,210.39,38100.0,209.94,210.84,208.86,210.39,38100.0
2008-09-10 15:20:00,210.04,211.49,209.84,210.18,101700.0,210.04,211.49,209.84,210.18,101700.0
2008-09-10 15:30:00,210.27,210.5,208.01,208.12,78700.0,210.27,210.5,208.01,208.12,78700.0
2008-09-10 15:40:00,208.23,210.0,207.41,209.84,73500.0,208.23,210.0,207.41,209.84,73500.0
2008-09-10 15:50:00,209.83,212.32,208.87,211.25,215700.0,209.83,212.32,208.87,211.25,215700.0
2008-09-11 09:30:00,198.14,202.0,196.8,201.06,318600.0,198.14,202.0,196.8,201.06,318600.0
2008-09-11 09:40:00,201.12,202.77,199.42,200.54,203600.0,201.12,202.77,199.42,200.54,203600.0
2008-09-11 09:50:00,200.44,202.45,199.49,200.5,215700.0,200.44,202.45,199.49,200.5,215700.0
2008-09-11 10:00:00,200.5,202.5,198.97,200.7,164400.0,200.5,202.5,198.97,200.7,164400.0
2008-09-11 10:10:00,200.7,203.99,199.52,203.45,178900.0,200.7,203.99,199.52,203.45,178900.0
2008-09-11 10:20:00,203.41,207.0,203.39,204.4,154700.0,203.41,207.0,203.39,204.4,154700.0
2008-09-11 10:30:00,204.4,204.53,201.17,203.29,86500.0,204.4,204.53,201.17,203.29,86500.0
2008-09-11 10:40:00,203.39,207.38,203.24,207.16,77200.0,203.39,207.38,203.24,207.16,77200.0
2008-09-11 10:50:00,207.4,208.79,204.57,206.46,86900.0,207.4,208.79,204.57,206.46,86900.0
2008-09-11 11:00:00,206.67,209.24,206.07,206.97,87000.0,206.67,209.24,206.07,206.97,87000.0
2008-09-11 11:10:00,206.84,209.45,205.64,208.79,69300.0,206.84,209.45,205.64,208.79,69300.0
2008-09-11 11:20:00,208.89,210.0,207.64,208.65,82300.0,208.89,210.0,207.64,208.65,82300.0
2008-09-11 11:30:00,208.77,211.89,208.65,210.86,102200.0,208.77,211.89,208.65,210.86,102200.0
2008-09-11 11:40:00,210.65,211.74,206.82,208.0,89100.0,210.65,211.74,206.82,208.0,89100.0
2008-09-11 11:50:00,207.82,213.42,207.82,213.23,117100.0,207.82,213.42,207.82,213.23,117100.0
2008-09-11 12:00:00,213.23,215.89,212.93,213.29,128000.0,213.23,215.89,212.93,213.29,128000.0
2008-09-11 12:10:00,213.29,213.75,211.12,211.13,69000.0,213.29,213.75,211.12,211.13,69000.0
2008-09-11 12:20:00,211.16,212.48,211.16,211.46,55700.0,211.16,212.48,211.16,211.46,55700.0
2008-09-11 12:30:00,211.32,211.84,209.08,210.5,80800.0,211.32,211.84,209.08,210.5,80800.0
2008-09-11 12:40:00,210.2,211.86,209.5,211.02,33500.0,210.2,211.86,209.5,211.02,33500.0
2008-09-11 12:50:00,211.17,212.29,211.04,211.63,36800.0,211.17,212.29,211.04,211.63,36800.0
2008-09-11 13:00:00,211.64,212.67,210.69,211.31,91000.0,211.64,212.67,210.69,211.31,91000.0
2008-09-11 13:10:00,211.43,211.7,207.5,207.95,83600.0,211.43,211.7,207.5,207.95,83600.0
2008-09-11 13:20:00,208.06,208.76,206.1,208.1,71900.0,208.06,208.76,206.1,208.1,71900.0
2008-09-11 13:30:00,208.1,210.39,207.91,209.64,61700.0,208.1,210.39,207.91,209.64,61700.0
2008-09-11 13:40:00,209.87,210.79,209.23,209.61,35400.0,209.87,210.79,209.23,209.61,35400.0
2008-09-11 13:50:00,209.74,212.44,209.35,211.29,64500.0,209.74,212.44,209.35,211.29,64500.0
2008-09-11 14:00:00,211.47,213.55,210.26,213.01,55100.0,211.47,213.55,210.26,213.01,55100.0
2008-09-11 14:10:00,213.01,213.95,212.13,213.46,62900.0,213.01,213.95,212.13,213.46,62900.0
2008-09-11 14:20:00,213.55,214.77,212.45,213.42,68500.0,213.55,214.77,212.45,213.42,68500.0
2008-09-11 14:30:00,213.38,213.78,211.74,212.32,44300.0,213.38,213.78,211.74,212.32,44300.0
2008-09-11 14:40:00,212.43,215.0,211.54,214.48,44700.0,212.43,215.0,211.54,214.48,44700.0
2008-09-11 14:50:00,214.69,214.69,211.54,211.8,50700.0,214.69,214.69,211.54,211.8,50700.0
2008-09-11 15:00:00,211.7,213.75,211.61,212.39,52600.0,211.7,213.75,211.61,212.39,52600.0
2008-09-11 15:10:00,212.53,213.39,210.55,210.65,54200.0,212.53,213.39,210.55,210.65,54200.0
2008-09-11 15:20:00,210.26,210.94,209.05,209.52,65600.0,210.26,210.94,209.05,209.52,65600.0
2008-09-11 15:30:00,209.55,211.17,208.5,209.27,60600.0,209.55,211.17,208.5,209.27,60600.0
2008-09-11 15:40:00,209.51,211.6,209.27,210.24,48200.0,209.51,211.6,209.27,210.24,48200.0
2008-09-11 15:50:00,210.13,211.27,209.49,209.54,117900.0,210.13,211.27,209.49,209.54,117900.0
2008-09-12 09:30:00,210.29,214.29,207.51,213.72,150000.0,210.29,214.29,207.51,213.72,150000.0
2008-09-12 09:40:00,213.45,217.85,213.35,214.61,185700.0,213.45,217.85,213.35,214.61,185700.0
2008-09-12 09:50:00,214.56,215.76,211.98,214.0,102200.0,214.56,215.76,211.98,214.0,102200.0
2008-09-12 10:00:00,214.3,217.65,212.55,217.01,96400.0,214.3,217.65,212.55,217.01,96400.0
2008-09-12 10:10:00,217.0,217.8,215.24,217.44,66700.0,217.0,217.8,215.24,217.44,66700.0
2008-09-12 10:20:00,217.0,218.82,216.76,217.26,76600.0,217.0,218.82,216.76,217.26,76600.0
2008-09-12 10:30:00,217.4,217.88,215.5,216.99,75100.0,217.4,217.88,215.5,216.99,75100.0
2008-09-12 10:40:00,217.0,217.78,215.04,215.05,49700.0,217.0,217.78,215.04,215.05,49700.0
2008-09-12 10:50:00,215.33,216.4,215.07,216.0,48000.0,215.33,216.4,215.07,216.0,48000.0
2008-09-12 11:00:00,216.0,216.22,214.66,215.8,73200.0,216.0,216.22,214.66,215.8,73200.0
2008-09-12 11:10:00,215.84,216.35,215.19,215.71,86200.0,215.84,216.35,215.19,215.71,86200.0
2008-09-12 11:20:00,215.7,216.5,215.43,215.88,49300.0,215.7,216.5,215.43,215.88,49300.0
2008-09-12 11:30:00,216.0,216.1,215.15,215.3,52500.0,216.0,216.1,215.15,215.3,52500.0
2008-09-12 11:40:00,215.31,216.2,214.28,215.85,75600.0,215.31,216.2,214.28,215.85,75600.0
2008-09-12 11:50:00,215.94,216.0,214.42,215.75,48500.0,215.94,216.0,214.42,215.75,48500.0
2008-09-12 12:00:00,215.75,216.14,214.5,214.5,67900.0,215.75,216.14,214.5,214.5,67900.0
2008-09-12 12:10:00,214.76,214.89,213.27,214.29,79200.0,214.76,214.89,213.27,214.29,79200.0
2008-09-12 12:20:00,214.36,215.95,214.36,215.78,31000.0,214.36,215.95,214.36,215.78,31000.0
2008-09-12 12:30:00,215.9,217.48,215.69,216.67,70400.0,215.9,217.48,215.69,216.67,70400.0
2008-09-12 12:40:00,216.74,217.0,214.01,215.0,50600.0,216.74,217.0,214.01,215.0,50600.0
2008-09-12 12:50:00,215.0,215.0,213.86,214.23,59100.0,215.0,215.0,213.86,214.23,59100.0
2008-09-12 13:00:00,214.06,215.14,214.0,214.92,52800.0,214.06,215.14,214.0,214.92,52800.0
2008-09-12 13:10:00,215.06,215.4,213.9,215.4,45200.0,215.06,215.4,213.9,215.4,45200.0
2008-09-12 13:20:00,215.49,216.65,215.21,216.17,34900.0,215.49,216.65,215.21,216.17,34900.0
2008-09-12 13:30:00,216.24,216.81,215.4,215.96,35900.0,216.24,216.81,215.4,215.96,35900.0
2008-09-12 13:40:00,215.98,216.39,215.04,215.69,38800.0,215.98,216.39,215.04,215.69,38800.0
2008-09-12 13:50:00,215.47,216.25,215.07,216.0,42700.0,215.47,216.25,215.07,216.0,42700.0
2008-09-12 14:00:00,216.0,216.0,214.01,214.82,47000.0,216.0,216.0,214.01,214.82,47000.0
2008-09-12 14:10:00,214.84,214.84,213.62,214.4,48900.0,214.84,214.84,213.62,214.4,48900.0
2008-09-12 14:20:00,214.4,214.54,212.8,214.05,57700.0,214.4,214.54,212.8,214.05,57700.0
2008-09-12 14:30:00,214.01,214.3,213.0,214.25,43300.0,214.01,214.3,213.0,214.25,43300.0
2008-09-12 14:40:00,214.25,216.34,213.94,215.44,67600.0,214.25,216.34,213.94,215.44,67600.0
2008-09-12 14:50:00,215.41,216.3,215.04,216.15,46100.0,215.41,216.3,215.04,216.15,46100.0
2008-09-12 15:00:00,216.29,216.29,214.31,215.83,47300.0,216.29,216.29,214.31,215.83,47300.0
2008-09-12 15:10:00,215.84,216.59,213.85,214.38,74600.0,215.84,216.59,213.85,214.38,74600.0
2008-09-12 15:20:00,214.39,215.46,213.93,214.61,61200.0,214.39,215.46,213.93,214.61,61200.0
2008-09-12 15:30:00,214.84,215.13,212.4,212.88,94100.0,214.84,215.13,212.4,212.88,94100.0
2008-09-12 15:40:00,213.02,215.26,212.41,214.0,63700.0,213.02,215.26,212.41,214.0,63700.0
2008-09-12 15:50:00,214.1,214.77,213.81,214.59,71800.0,214.1,214.77,213.81,214.59,71800.0
2008-09-15 09:30:00,200.98,204.33,198.14,198.73,173500.0,200.98,204.33,198.14,198.73,173500.0
2008-09-15 09:40:00,198.49,204.16,198.0,203.92,223800.0,198.49,204.16,198.0,203.92,223800.0
2008-09-15 09:50:00,203.93,207.99,202.62,203.49,204100.0,203.93,207.99,202.62,203.49,204100.0
2008-09-15 10:00:00,203.28,204.99,202.13,203.18,150400.0,203.28,204.99,202.13,203.18,150400.0
2008-09-15 10:10:00,203.26,204.41,199.5,204.4,160200.0,203.26,204.41,199.5,204.4,160200.0
2008-09-15 10:20:00,203.97,205.45,202.16,205.45,80100.0,203.97,205.45,202.16,205.45,80100.0
2008-09-15 10:30:00,205.43,208.6,204.5,207.29,151900.0,205.43,208.6,204.5,207.29,151900.0
2008-09-15 10:40:00,207.05,207.63,205.25,207.12,69600.0,207.05,207.63,205.25,207.12,69600.0
2008-09-15 10:50:00,206.93,211.25,206.01,209.0,80100.0,206.93,211.25,206.01,209.0,80100.0
2008-09-15 11:00:00,208.86,209.71,207.18,208.17,54900.0,208.86,209.71,207.18,208.17,54900.0
2008-09-15 11:10:00,208.26,209.37,207.55,208.68,39200.0,208.26,209.37,207.55,208.68,39200.0
2008-09-15 11:20:00,208.62,209.96,206.91,207.31,73800.0,208.62,209.96,206.91,207.31,73800.0
2008-09-15 11:30:00,207.07,208.42,206.01,208.0,68600.0,207.07,208.42,206.01,208.0,68600.0
2008-09-15 11:40:00,207.82,209.28,207.34,208.45,48200.0,207.82,209.28,207.34,208.45,48200.0
2008-09-15 11:50:00,208.22,208.81,207.08,207.55,50900.0,208.22,208.81,207.08,207.55,50900.0
2008-09-15 12:00:00,207.5,209.49,207.25,208.54,34500.0,207.5,209.49,207.25,208.54,34500.0
2008-09-15 12:10:00,208.54,209.43,207.89,209.31,34800.0,208.54,209.43,207.89,209.31,34800.0
2008-09-15 12:20:00,209.57,210.39,208.03,208.05,37000.0,209.57,210.39,208.03,208.05,37000.0
2008-09-15 12:30:00,208.28,209.24,207.31,208.14,41500.0,208.28,209.24,207.31,208.14,41500.0
2008-09-15 12:40:00,208.36,208.81,207.25,208.14,41200.0,208.36,208.81,207.25,208.14,41200.0
2008-09-15 12:50:00,208.14,210.36,208.14,208.5,35700.0,208.14,210.36,208.14,208.5,35700.0
2008-09-15 13:00:00,208.32,209.88,208.32,209.27,38800.0,208.32,209.88,208.32,209.27,38800.0
2008-09-15 13:10:00,209.14,209.64,208.53,209.24,26700.0,209.14,209.64,208.53,209.24,26700.0
2008-09-15 13:20:00,209.29,209.83,208.48,208.48,43600.0,209.29,209.83,208.48,208.48,43600.0
2008-09-15 13:30:00,208.31,209.03,207.6,207.95,37300.0,208.31,209.03,207.6,207.95,37300.0
2008-09-15 13:40:00,207.76,207.86,205.57,206.45,57900.0,207.76,207.86,205.57,206.45,57900.0
2008-09-15 13:50:00,206.05,206.86,203.96,206.55,70500.0,206.05,206.86,203.96,206.55,70500.0
2008-09-15 14:00:00,206.67,207.18,204.9,204.93,26600.0,206.67,207.18,204.9,204.93,26600.0
2008-09-15 14:10:00,204.9,205.32,203.56,204.4,51100.0,204.9,205.32,203.56,204.4,51100.0
2008-09-15 14:20:00,204.59,205.1,204.19,204.28,19300.0,204.59,205.1,204.19,204.28,19300.0
2008-09-15 14:30:00,204.44,204.82,204.06,204.06,18000.0,204.44,204.82,204.06,204.06,18000.0
2008-09-15 14:40:00,204.07,204.2,202.16,202.45,79300.0,204.07,204.2,202.16,202.45,79300.0
2008-09-15 14:50:00,202.5,203.44,201.5,201.97,64000.0,202.5,203.44,201.5,201.97,64000.0
2008-09-15 15:00:00,202.01,202.28,200.4,200.81,110900.0,202.01,202.28,200.4,200.81,110900.0
2008-09-15 15:10:00,200.7,202.0,200.2,200.38,66800.0,200.7,202.0,200.2,200.38,66800.0
2008-09-15 15:20:00,200.27,201.68,200.27,200.51,76000.0,200.27,201.68,200.27,200.51,76000.0
2008-09-15 15:30:00,200.68,204.7,200.67,203.04,115700.0,200.68,204.7,200.67,203.04,115700.0
2008-09-15 15:40:00,203.24,204.85,203.0,203.0,65300.0,203.24,204.85,203.0,203.0,65300.0
2008-09-15 15:50:00,203.13,203.91,202.1,203.0,78600.0,203.13,203.91,202.1,203.0,78600.0
2008-09-16 09:30:00,193.3,193.63,186.82,188.15,338600.0,193.3,193.63,186.82,188.15,338600.0
2008-09-16 09:40:00,188.45,195.92,187.99,195.09,216900.0,188.45,195.92,187.99,195.09,216900.0
2008-09-16 09:50:00,195.09,197.3,193.18,194.77,167500.0,195.09,197.3,193.18,194.77,167500.0
2008-09-16 10:00:00,194.58,196.0,193.23,195.43,143900.0,194.58,196.0,193.23,195.43,143900.0
2008-09-16 10:10:00,195.18,195.98,194.52,195.43,127100.0,195.18,195.98,194.52,195.43,127100.0
2008-09-16 10:20:00,195.35,198.54,195.25,196.66,126900.0,195.35,198.54,195.25,196.66,126900.0
2008-09-16 10:30:00,196.94,197.12,195.7,195.85,54700.0,196.94,197.12,195.7,195.85,54700.0
2008-09-16 10:40:00,195.83,197.36,194.27,195.53,76900.0,195.83,197.36,194.27,195.53,76900.0
2008-09-16 10:50:00,195.74,198.38,194.64,197.54,114100.0,195.74,198.38,194.64,197.54,114100.0
2008-09-16 11:00:00,197.6,202.97,197.6,201.0,148700.0,197.6,202.97,197.6,201.0,148700.0
2008-09-16 11:10:00,201.0,201.23,198.21,198.93,63100.0,201.0,201.23,198.21,198.93,63100.0
2008-09-16 11:20:00,198.93,199.49,196.33,196.75,74900.0,198.93,199.49,196.33,196.75,74900.0
2008-09-16 11:30:00,196.91,201.0,196.44,200.0,64600.0,196.91,201.0,196.44,200.0,64600.0
2008-09-16 11:40:00,199.82,201.42,199.43,200.97,34600.0,199.82,201.42,199.43,200.97,34600.0
2008-09-16 11:50:00,201.33,204.36,200.98,201.75,58700.0,201.33,204.36,200.98,201.75,58700.0
2008-09-16 12:00:00,201.75,203.16,200.57,201.27,46700.0,201.75,203.16,200.57,201.27,46700.0
2008-09-16 12:10:00,201.67,203.04,200.65,203.0,37900.0,201.67,203.04,200.65,203.0,37900.0
2008-09-16 12:20:00,203.21,203.54,201.01,202.43,63000.0,203.21,203.54,201.01,202.43,63000.0
2008-09-16 12:30:00,202.41,202.75,201.1,202.28,23400.0,202.41,202.75,201.1,202.28,23400.0
2008-09-16 12:40:00,202.36,202.91,201.75,202.7,41300.0,202.36,202.91,201.75,202.7,41300.0
2008-09-16 12:50:00,202.47,203.78,202.02,203.3,46900.0,202.47,203.78,202.02,203.3,46900.0
2008-09-16 13:00:00,203.44,204.0,202.52,204.0,29600.0,203.44,204.0,202.52,204.0,29600.0
2008-09-16 13:10:00,203.76,204.4,203.23,203.55,24300.0,203.76,204.4,203.23,203.55,24300.0
2008-09-16 13:20:00,203.45,203.78,202.0,202.7,28400.0,203.45,203.78,202.0,202.7,28400.0
2008-09-16 13:30:00,202.92,203.54,202.57,202.81,29700.0,202.92,203.54,202.57,202.81,29700.0
2008-09-16 13:40:00,202.78,202.88,201.98,202.09,16600.0,202.78,202.88,201.98,202.09,16600.0
2008-09-16 13:50:00,202.41,203.28,201.05,202.7,32400.0,202.41,203.28,201.05,202.7,32400.0
2008-09-16 14:00:00,202.73,203.35,201.71,202.68,19400.0,202.73,203.35,201.71,202.68,19400.0
2008-09-16 14:10:00,202.87,202.97,199.09,200.33,102700.0,202.87,202.97,199.09,200.33,102700.0
2008-09-16 14:20:00,200.15,202.51,198.75,200.78,81500.0,200.15,202.51,198.75,200.78,81500.0
2008-09-16 14:30:00,200.09,203.0,200.09,202.19,49300.0,200.09,203.0,200.09,202.19,49300.0
2008-09-16 14:40:00,202.64,206.83,202.64,204.73,106600.0,202.64,206.83,202.64,204.73,106600.0
2008-09-16 14:50:00,205.16,207.61,203.51,207.39,67600.0,205.16,207.61,203.51,207.39,67600.0
2008-09-16 15:00:00,207.42,207.5,202.49,204.55,114200.0,207.42,207.5,202.49,204.55,114200.0
2008-09-16 15:10:00,204.55,207.5,204.03,207.05,71700.0,204.55,207.5,204.03,207.05,71700.0
2008-09-16 15:20:00,207.3,208.2,205.81,206.66,60300.0,207.3,208.2,205.81,206.66,60300.0
2008-09-16 15:30:00,206.75,208.0,205.5,206.77,70700.0,206.75,208.0,205.5,206.77,70700.0
2008-09-16 15:40:00,206.75,209.52,206.46,208.58,128000.0,206.75,209.52,206.46,208.58,128000.0
2008-09-16 15:50:00,208.58,214.52,208.58,214.5,269900.0,208.58,214.52,208.58,214.5,269900.0
2008-09-17 09:30:00,214.03,214.8,202.5,211.01,214500.0,214.03,214.8,202.5,211.01,214500.0
2008-09-17 09:40:00,211.59,212.88,209.17,210.55,111500.0,211.59,212.88,209.17,210.55,111500.0
2008-09-17 09:50:00,210.22,215.25,208.0,213.65,140100.0,210.22,215.25,208.0,213.65,140100.0
2008-09-17 10:00:00,213.9,217.5,212.8,216.17,129600.0,213.9,217.5,212.8,216.17,129600.0
2008-09-17 10:10:00,216.14,216.38,213.09,213.74,91300.0,216.14,216.38,213.09,213.74,91300.0
2008-09-17 10:20:00,213.72,214.0,211.0,212.24,63100.0,213.72,214.0,211.0,212.24,63100.0
2008-09-17 10:30:00,212.06,213.23,208.35,211.46,76000.0,212.06,213.23,208.35,211.46,76000.0
2008-09-17 10:40:00,211.39,211.39,208.23,209.87,73600.0,211.39,211.39,208.23,209.87,73600.0
2008-09-17 10:50:00,209.93,210.06,207.5,207.8,86900.0,209.93,210.06,207.5,207.8,86900.0
2008-09-17 11:00:00,207.84,208.31,205.0,205.48,98200.0,207.84,208.31,205.0,205.48,98200.0
2008-09-17 11:10:00,205.48,205.71,202.29,202.29,117400.0,205.48,205.71,202.29,202.29,117400.0
2008-09-17 11:20:00,202.44,203.7,200.2,200.22,110600.0,202.44,203.7,200.2,200.22,110600.0
2008-09-17 11:30:00,200.22,204.57,200.11,204.0,95600.0,200.22,204.57,200.11,204.0,95600.0
2008-09-17 11:40:00,204.06,205.99,203.48,205.55,62100.0,204.06,205.99,203.48,205.55,62100.0
2008-09-17 11:50:00,205.47,205.5,203.63,204.15,47700.0,205.47,205.5,203.63,204.15,47700.0
2008-09-17 12:00:00,204.01,204.32,200.5,202.79,66900.0,204.01,204.32,200.5,202.79,66900.0
2008-09-17 12:10:00,202.73,204.75,202.26,203.0,70100.0,202.73,204.75,202.26,203.0,70100.0
2008-09-17 12:20:00,203.3,205.74,202.66,203.58,43100.0,203.3,205.74,202.66,203.58,43100.0
2008-09-17 12:30:00,203.61,206.44,203.6,206.39,52300.0,203.61,206.44,203.6,206.39,52300.0
2008-09-17 12:40:00,206.39,207.93,205.4,205.95,51400.0,206.39,207.93,205.4,205.95,51400.0
2008-09-17 12:50:00,205.96,207.67,205.02,206.97,41800.0,205.96,207.67,205.02,206.97,41800.0
2008-09-17 13:00:00,206.97,208.37,206.54,207.04,55400.0,206.97,208.37,206.54,207.04,55400.0
2008-09-17 13:10:00,206.91,206.91,204.77,205.26,30400.0,206.91,206.91,204.77,205.26,30400.0
2008-09-17 13:20:00,205.65,206.34,202.24,202.24,44400.0,205.65,206.34,202.24,202.24,44400.0
2008-09-17 13:30:00,202.33,203.55,201.43,201.76,39900.0,202.33,203.55,201.43,201.76,39900.0
2008-09-17 13:40:00,201.95,203.13,200.21,200.63,48200.0,201.95,203.13,200.21,200.63,48200.0
2008-09-17 13:50:00,200.85,206.3,200.2,204.57,82900.0,200.85,206.3,200.2,204.57,82900.0
2008-09-17 14:00:00,204.23,208.43,203.82,207.52,87400.0,204.23,208.43,203.82,207.52,87400.0
2008-09-17 14:10:00,207.58,208.24,205.58,207.56,69500.0,207.58,208.24,205.58,207.56,69500.0
2008-09-17 14:20:00,207.58,213.7,207.11,213.69,128700.0,207.58,213.7,207.11,213.69,128700.0
2008-09-17 14:30:00,213.34,216.5,212.34,214.81,113500.0,213.34,216.5,212.34,214.81,113500.0
2008-09-17 14:40:00,214.98,217.0,213.93,216.1,89400.0,214.98,217.0,213.93,216.1,89400.0
2008-09-17 14:50:00,216.09,216.67,212.24,214.49,84500.0,216.09,216.67,212.24,214.49,84500.0
2008-09-17 15:00:00,214.14,219.62,212.73,218.52,127000.0,214.14,219.62,212.73,218.52,127000.0
2008-09-17 15:10:00,218.45,219.91,215.89,216.79,97300.0,218.45,219.91,215.89,216.79,97300.0
2008-09-17 15:20:00,216.84,218.06,215.22,217.19,52300.0,216.84,218.06,215.22,217.19,52300.0
2008-09-17 15:30:00,217.2,218.23,215.28,216.33,86800.0,217.2,218.23,215.28,216.33,86800.0
2008-09-17 15:40:00,216.11,217.33,213.87,214.93,73800.0,216.11,217.33,213.87,214.93,73800.0
2008-09-17 15:50:00,214.91,214.91,210.61,212.0,105300.0,214.91,214.91,210.61,212.0,105300.0
2008-09-18 09:30:00,214.82,219.92,213.82,216.48,116500.0,214.82,219.92,213.82,216.48,116500.0
2008-09-18 09:40:00,216.48,217.42,207.8,211.11,106500.0,216.48,217.42,207.8,211.11,106500.0
2008-09-18 09:50:00,211.5,220.87,211.23,220.0,187900.0,211.5,220.87,211.23,220.0,187900.0
2008-09-18 10:00:00,219.98,222.16,217.04,218.5,113400.0,219.98,222.16,217.04,218.5,113400.0
2008-09-18 10:10:00,218.5,218.93,215.65,217.92,82000.0,218.5,218.93,215.65,217.92,82000.0
2008-09-18 10:20:00,217.92,219.8,216.87,217.94,51700.0,217.92,219.8,216.87,217.94,51700.0
2008-09-18 10:30:00,218.24,218.24,215.3,216.68,45700.0,218.24,218.24,215.3,216.68,45700.0
2008-09-18 10:40:00,216.49,216.5,213.87,214.3,69600.0,216.49,216.5,213.87,214.3,69600.0
2008-09-18 10:50:00,214.03,215.0,212.33,213.09,69100.0,214.03,215.0,212.33,213.09,69100.0
2008-09-18 11:00:00,212.92,215.0,212.32,212.32,58100.0,212.92,215.0,212.32,212.32,58100.0
2008-09-18 11:10:00,212.57,212.83,210.0,210.21,51400.0,212.57,212.83,210.0,210.21,51400.0
2008-09-18 11:20:00,210.2,214.21,209.3,213.75,61500.0,210.2,214.21,209.3,213.75,61500.0
2008-09-18 11:30:00,213.7,215.0,211.68,212.65,54400.0,213.7,215.0,211.68,212.65,54400.0
2008-09-18 11:40:00,212.66,213.0,210.88,211.05,43900.0,212.66,213.0,210.88,211.05,43900.0
2008-09-18 11:50:00,211.0,213.54,208.7,211.61,64400.0,211.0,213.54,208.7,211.61,64400.0
2008-09-18 12:00:00,211.58,211.89,209.0,209.29,39100.0,211.58,211.89,209.0,209.29,39100.0
2008-09-18 12:10:00,209.0,213.68,209.0,213.24,38700.0,209.0,213.68,209.0,213.24,38700.0
2008-09-18 12:20:00,213.13,213.72,212.41,213.64,60000.0,213.13,213.72,212.41,213.64,60000.0
2008-09-18 12:30:00,213.57,213.78,211.23,211.66,56700.0,213.57,213.78,211.23,211.66,56700.0
2008-09-18 12:40:00,211.67,212.26,208.5,208.5,48700.0,211.67,212.26,208.5,208.5,48700.0
2008-09-18 12:50:00,208.56,209.54,206.31,207.83,76600.0,208.56,209.54,206.31,207.83,76600.0
2008-09-18 13:00:00,208.0,213.26,207.5,211.23,62600.0,208.0,213.26,207.5,211.23,62600.0
2008-09-18 13:10:00,211.63,214.75,210.02,212.38,45300.0,211.63,214.75,210.02,212.38,45300.0
2008-09-18 13:20:00,212.94,214.6,212.02,213.72,42200.0,212.94,214.6,212.02,213.72,42200.0
2008-09-18 13:30:00,213.69,217.99,213.69,217.99,109400.0,213.69,217.99,213.69,217.99,109400.0
2008-09-18 13:40:00,217.88,218.69,215.32,216.14,66000.0,217.88,218.69,215.32,216.14,66000.0
2008-09-18 13:50:00,216.15,216.82,214.5,214.52,32300.0,216.15,216.82,214.5,214.52,32300.0
2008-09-18 14:00:00,214.82,216.0,210.63,212.54,68400.0,214.82,216.0,210.63,212.54,68400.0
2008-09-18 14:10:00,213.0,215.58,212.65,214.52,37400.0,213.0,215.58,212.65,214.52,37400.0
2008-09-18 14:20:00,214.65,215.03,213.37,214.56,38600.0,214.65,215.03,213.37,214.56,38600.0
2008-09-18 14:30:00,214.23,216.0,213.0,213.31,41700.0,214.23,216.0,213.0,213.31,41700.0
2008-09-18 14:40:00,213.13,217.55,213.09,215.93,54700.0,213.13,217.55,213.09,215.93,54700.0
2008-09-18 14:50:00,215.85,218.0,215.41,216.96,60900.0,215.85,218.0,215.41,216.96,60900.0
2008-09-18 15:00:00,216.9,221.34,216.61,220.95,104800.0,216.9,221.34,216.61,220.95,104800.0
2008-09-18 15:10:00,220.35,221.0,217.26,218.37,73900.0,220.35,221.0,217.26,218.37,73900.0
2008-09-18 15:20:00,218.8,221.84,218.56,221.31,80600.0,218.8,221.84,218.56,221.31,80600.0
2008-09-18 15:30:00,221.31,226.98,220.97,223.74,183500.0,221.31,226.98,220.97,223.74,183500.0
2008-09-18 15:40:00,223.92,229.2,223.4,228.5,166400.0,223.92,229.2,223.4,228.5,166400.0
2008-09-18 15:50:00,228.98,229.06,223.35,223.37,203400.0,228.98,229.06,223.35,223.37,203400.0
2008-09-19 09:30:00,242.37,249.9,236.53,237.13,340900.0,242.37,249.9,236.53,237.13,340900.0
2008-09-19 09:40:00,237.13,238.66,232.62,236.66,174100.0,237.13,238.66,232.62,236.66,174100.0
2008-09-19 09:50:00,236.58,238.44,234.62,234.64,102000.0,236.58,238.44,234.62,234.64,102000.0
2008-09-19 10:00:00,234.88,235.71,228.57,229.1,128700.0,234.88,235.71,228.57,229.1,128700.0
2008-09-19 10:10:00,229.42,234.99,229.0,234.26,102500.0,229.42,234.99,229.0,234.26,102500.0
2008-09-19 10:20:00,234.32,237.96,232.0,236.71,115500.0,234.32,237.96,232.0,236.71,115500.0
2008-09-19 10:30:00,236.32,237.5,234.06,234.36,68400.0,236.32,237.5,234.06,234.36,68400.0
2008-09-19 10:40:00,234.71,236.33,234.15,234.64,49600.0,234.71,236.33,234.15,234.64,49600.0
2008-09-19 10:50:00,234.96,238.14,234.65,237.0,65300.0,234.96,238.14,234.65,237.0,65300.0
2008-09-19 11:00:00,236.87,239.68,236.49,238.75,73500.0,236.87,239.68,236.49,238.75,73500.0
2008-09-19 11:10:00,238.37,238.75,236.52,237.22,41800.0,238.37,238.75,236.52,237.22,41800.0
2008-09-19 11:20:00,237.21,239.23,237.21,237.21,52200.0,237.21,239.23,237.21,237.21,52200.0
2008-09-19 11:30:00,237.17,238.02,236.46,236.72,58600.0,237.17,238.02,236.46,236.72,58600.0
2008-09-19 11:40:00,236.86,237.25,235.77,236.43,38000.0,236.86,237.25,235.77,236.43,38000.0
2008-09-19 11:50:00,236.26,237.94,235.75,236.89,34800.0,236.26,237.94,235.75,236.89,34800.0
2008-09-19 12:00:00,236.88,237.54,235.71,237.54,38700.0,236.88,237.54,235.71,237.54,38700.0
2008-09-19 12:10:00,237.6,238.5,236.69,238.25,53500.0,237.6,238.5,236.69,238.25,53500.0
2008-09-19 12:20:00,238.3,240.28,237.32,240.0,54900.0,238.3,240.28,237.32,240.0,54900.0
2008-09-19 12:30:00,239.98,240.6,238.37,239.72,49700.0,239.98,240.6,238.37,239.72,49700.0
2008-09-19 12:40:00,239.71,239.96,238.5,239.91,34700.0,239.71,239.96,238.5,239.91,34700.0
2008-09-19 12:50:00,239.89,239.89,237.0,238.77,48600.0,239.89,239.89,237.0,238.77,48600.0
2008-09-19 13:00:00,238.5,238.62,236.5,237.39,46900.0,238.5,238.62,236.5,237.39,46900.0
2008-09-19 13:10:00,237.32,238.21,237.14,237.86,29000.0,237.32,238.21,237.14,237.86,29000.0
2008-09-19 13:20:00,237.8,238.08,237.14,237.16,33000.0,237.8,238.08,237.14,237.16,33000.0
2008-09-19 13:30:00,237.15,238.21,237.14,237.9,35100.0,237.15,238.21,237.14,237.9,35100.0
2008-09-19 13:40:00,237.95,237.95,235.58,236.3,42000.0,237.95,237.95,235.58,236.3,42000.0
2008-09-19 13:50:00,236.15,237.1,236.04,236.85,30000.0,236.15,237.1,236.04,236.85,30000.0
2008-09-19 14:00:00,236.89,238.96,236.58,238.3,41900.0,236.89,238.96,236.58,238.3,41900.0
2008-09-19 14:10:00,238.53,239.67,236.5,237.02,68700.0,238.53,239.67,236.5,237.02,68700.0
2008-09-19 14:20:00,236.91,238.3,236.5,238.29,42400.0,236.91,238.3,236.5,238.29,42400.0
2008-09-19 14:30:00,238.29,239.11,237.56,238.8,44800.0,238.29,239.11,237.56,238.8,44800.0
2008-09-19 14:40:00,238.81,240.48,238.52,240.2,61900.0,238.81,240.48,238.52,240.2,61900.0
2008-09-19 14:50:00,240.39,240.5,238.33,239.35,62100.0,240.39,240.5,238.33,239.35,62100.0
2008-09-19 15:00:00,239.45,240.47,238.02,238.59,53200.0,239.45,240.47,238.02,238.59,53200.0
2008-09-19 15:10:00,238.88,239.94,238.53,239.1,45600.0,238.88,239.94,238.53,239.1,45600.0
2008-09-19 15:20:00,238.68,240.6,238.4,240.49,68000.0,238.68,240.6,238.4,240.49,68000.0
2008-09-19 15:30:00,240.49,241.76,239.19,240.79,121500.0,240.49,241.76,239.19,240.79,121500.0
2008-09-19 15:40:00,240.74,242.98,240.46,240.98,121400.0,240.74,242.98,240.46,240.98,121400.0
2008-09-19 15:50:00,241.0,242.0,239.89,241.4,201900.0,241.0,242.0,239.89,241.4,201900.0
2008-09-22 09:30:00,240.0,240.47,233.88,237.62,193300.0,240.0,240.47,233.88,237.62,193300.0
2008-09-22 09:40:00,236.71,238.0,236.0,237.21,63000.0,236.71,238.0,236.0,237.21,63000.0
2008-09-22 09:50:00,237.85,238.58,231.13,232.25,124300.0,237.85,238.58,231.13,232.25,124300.0
2008-09-22 10:00:00,232.01,233.87,231.6,233.52,69300.0,232.01,233.87,231.6,233.52,69300.0
2008-09-22 10:10:00,233.05,233.46,231.55,232.99,51700.0,233.05,233.46,231.55,232.99,51700.0
2008-09-22 10:20:00,232.9,233.82,231.8,233.82,41300.0,232.9,233.82,231.8,233.82,41300.0
2008-09-22 10:30:00,233.52,234.32,232.49,233.5,35100.0,233.52,234.32,232.49,233.5,35100.0
2008-09-22 10:40:00,233.66,235.14,232.38,232.55,60900.0,233.66,235.14,232.38,232.55,60900.0
2008-09-22 10:50:00,232.86,233.52,230.11,230.8,62000.0,232.86,233.52,230.11,230.8,62000.0
2008-09-22 11:00:00,230.8,231.97,229.0,229.77,94100.0,230.8,231.97,229.0,229.77,94100.0
2008-09-22 11:10:00,229.89,230.26,228.1,228.22,59400.0,229.89,230.26,228.1,228.22,59400.0
2008-09-22 11:20:00,228.49,228.52,225.32,227.0,116800.0,228.49,228.52,225.32,227.0,116800.0
2008-09-22 11:30:00,227.04,227.74,225.1,226.15,64500.0,227.04,227.74,225.1,226.15,64500.0
2008-09-22 11:40:00,225.5,226.4,225.27,226.02,35100.0,225.5,226.4,225.27,226.02,35100.0
2008-09-22 11:50:00,226.19,226.76,225.58,225.66,79600.0,226.19,226.76,225.58,225.66,79600.0
2008-09-22 12:00:00,226.02,227.5,225.6,227.2,67700.0,226.02,227.5,225.6,227.2,67700.0
2008-09-22 12:10:00,227.15,227.26,226.2,226.8,38100.0,227.15,227.26,226.2,226.8,38100.0
2008-09-22 12:20:00,226.57,226.95,225.7,226.3,45400.0,226.57,226.95,225.7,226.3,45400.0
2008-09-22 12:30:00,226.37,226.39,223.5,224.18,116700.0,226.37,226.39,223.5,224.18,116700.0
2008-09-22 12:40:00,224.18,225.71,223.73,224.94,43800.0,224.18,225.71,223.73,224.94,43800.0
2008-09-22 12:50:00,225.06,228.0,224.25,227.32,95500.0,225.06,228.0,224.25,227.32,95500.0
2008-09-22 13:00:00,227.33,229.1,226.7,227.36,72000.0,227.33,229.1,226.7,227.36,72000.0
2008-09-22 13:10:00,227.49,227.95,226.73,227.48,51400.0,227.49,227.95,226.73,227.48,51400.0
2008-09-22 13:20:00,227.24,227.99,226.66,227.28,40100.0,227.24,227.99,226.66,227.28,40100.0
2008-09-22 13:30:00,227.64,227.67,225.23,226.51,44900.0,227.64,227.67,225.23,226.51,44900.0
2008-09-22 13:40:00,227.17,227.28,225.55,226.0,52100.0,227.17,227.28,225.55,226.0,52100.0
2008-09-22 13:50:00,226.34,228.5,225.67,227.65,41300.0,226.34,228.5,225.67,227.65,41300.0
2008-09-22 14:00:00,227.8,229.23,227.43,228.34,38400.0,227.8,229.23,227.43,228.34,38400.0
2008-09-22 14:10:00,228.32,230.9,228.24,230.77,94900.0,228.32,230.9,228.24,230.77,94900.0
2008-09-22 14:20:00,230.76,230.77,229.09,229.24,55900.0,230.76,230.77,229.09,229.24,55900.0
2008-09-22 14:30:00,229.25,229.5,227.79,229.09,85300.0,229.25,229.5,227.79,229.09,85300.0
2008-09-22 14:40:00,228.98,229.49,227.2,228.2,62200.0,228.98,229.49,227.2,228.2,62200.0
2008-09-22 14:50:00,228.21,228.41,226.4,227.48,32000.0,228.21,228.41,226.4,227.48,32000.0
2008-09-22 15:00:00,227.74,228.36,226.33,226.54,58600.0,227.74,228.36,226.33,226.54,58600.0
2008-09-22 15:10:00,226.47,227.43,225.74,226.0,53800.0,226.47,227.43,225.74,226.0,53800.0
2008-09-22 15:20:00,225.88,226.6,224.25,224.97,68900.0,225.88,226.6,224.25,224.97,68900.0
2008-09-22 15:30:00,224.86,226.6,224.41,226.0,110100.0,224.86,226.6,224.41,226.0,110100.0
2008-09-22 15:40:00,226.0,226.12,221.59,222.49,151500.0,226.0,226.12,221.59,222.49,151500.0
2008-09-22 15:50:00,222.62,224.0,221.02,222.44,149200.0,222.62,224.0,221.02,222.44,149200.0
2008-09-23 09:30:00,224.35,225.53,214.01,215.71,163900.0,224.35,225.53,214.01,215.71,163900.0
2008-09-23 09:40:00,215.32,220.0,214.8,219.87,107900.0,215.32,220.0,214.8,219.87,107900.0
2008-09-23 09:50:00,219.59,221.0,213.34,214.03,169200.0,219.59,221.0,213.34,214.03,169200.0
2008-09-23 10:00:00,214.28,216.5,214.1,215.0,103000.0,214.28,216.5,214.1,215.0,103000.0
2008-09-23 10:10:00,215.0,216.99,214.8,216.29,57000.0,215.0,216.99,214.8,216.29,57000.0
2008-09-23 10:20:00,216.29,216.83,214.28,214.5,60800.0,216.29,216.83,214.28,214.5,60800.0
2008-09-23 10:30:00,214.4,216.15,213.25,214.5,83200.0,214.4,216.15,213.25,214.5,83200.0
2008-09-23 10:40:00,214.53,215.2,213.3,214.43,54900.0,214.53,215.2,213.3,214.43,54900.0
2008-09-23 10:50:00,214.13,214.14,211.25,211.83,117800.0,214.13,214.14,211.25,211.83,117800.0
2008-09-23 11:00:00,211.7,213.24,211.25,211.63,72200.0,211.7,213.24,211.25,211.63,72200.0
2008-09-23 11:10:00,211.86,213.75,210.2,213.16,96900.0,211.86,213.75,210.2,213.16,96900.0
2008-09-23 11:20:00,213.15,214.8,212.36,213.01,53200.0,213.15,214.8,212.36,213.01,53200.0
2008-09-23 11:30:00,212.66,213.5,212.11,213.4,47100.0,212.66,213.5,212.11,213.4,47100.0
2008-09-23 11:40:00,213.1,213.82,212.01,212.94,58700.0,213.1,213.82,212.01,212.94,58700.0
2008-09-23 11:50:00,212.71,214.59,212.36,214.25,83000.0,212.71,214.59,212.36,214.25,83000.0
2008-09-23 12:00:00,214.49,216.0,214.0,215.94,91000.0,214.49,216.0,214.0,215.94,91000.0
2008-09-23 12:10:00,215.94,218.35,215.63,217.12,98300.0,215.94,218.35,215.63,217.12,98300.0
2008-09-23 12:20:00,217.12,218.38,216.17,217.4,61400.0,217.12,218.38,216.17,217.4,61400.0
2008-09-23 12:30:00,217.78,218.34,217.02,218.07,49600.0,217.78,218.34,217.02,218.07,49600.0
2008-09-23 12:40:00,217.8,219.44,215.37,216.69,77700.0,217.8,219.44,215.37,216.69,77700.0
2008-09-23 12:50:00,216.66,216.79,214.14,214.68,46100.0,216.66,216.79,214.14,214.68,46100.0
2008-09-23 13:00:00,214.44,214.75,212.73,213.1,57100.0,214.44,214.75,212.73,213.1,57100.0
2008-09-23 13:10:00,213.2,214.5,212.68,214.3,52800.0,213.2,214.5,212.68,214.3,52800.0
2008-09-23 13:20:00,214.16,215.97,213.89,214.27,35000.0,214.16,215.97,213.89,214.27,35000.0
2008-09-23 13:30:00,214.27,214.27,211.5,213.26,56800.0,214.27,214.27,211.5,213.26,56800.0
2008-09-23 13:40:00,213.3,213.52,211.0,212.14,40100.0,213.3,213.52,211.0,212.14,40100.0
2008-09-23 13:50:00,212.04,213.98,211.5,213.18,29600.0,212.04,213.98,211.5,213.18,29600.0
2008-09-23 14:00:00,213.4,215.35,213.14,214.92,52200.0,213.4,215.35,213.14,214.92,52200.0
2008-09-23 14:10:00,214.94,215.32,212.67,214.29,35500.0,214.94,215.32,212.67,214.29,35500.0
2008-09-23 14:20:00,214.3,216.83,213.08,216.74,72400.0,214.3,216.83,213.08,216.74,72400.0
2008-09-23 14:30:00,216.72,217.65,215.5,215.52,61100.0,216.72,217.65,215.5,215.52,61100.0
2008-09-23 14:40:00,215.5,218.55,214.53,218.55,54600.0,215.5,218.55,214.53,218.55,54600.0
2008-09-23 14:50:00,218.69,219.0,215.93,216.57,65800.0,218.69,219.0,215.93,216.57,65800.0
2008-09-23 15:00:00,216.69,218.35,215.64,217.96,52900.0,216.69,218.35,215.64,217.96,52900.0
2008-09-23 15:10:00,217.75,218.87,216.02,217.74,49800.0,217.75,218.87,216.02,217.74,49800.0
2008-09-23 15:20:00,217.98,218.71,215.0,215.31,57800.0,217.98,218.71,215.0,215.31,57800.0
2008-09-23 15:30:00,215.41,216.42,212.78,214.05,52300.0,215.41,216.42,212.78,214.05,52300.0
2008-09-23 15:40:00,214.66,214.66,211.15,211.75,81600.0,214.66,214.66,211.15,211.75,81600.0
2008-09-23 15:50:00,212.03,212.03,210.0,210.6,123900.0,212.03,212.03,210.0,210.6,123900.0
2008-09-24 09:30:00,220.79,225.0,218.02,223.52,427500.0,220.79,225.0,218.02,223.52,427500.0
2008-09-24 09:40:00,223.86,227.5,221.01,226.98,358000.0,223.86,227.5,221.01,226.98,358000.0
2008-09-24 09:50:00,227.1,227.82,225.01,227.68,166100.0,227.1,227.82,225.01,227.68,166100.0
2008-09-24 10:00:00,227.22,228.48,225.84,227.54,214800.0,227.22,228.48,225.84,227.54,214800.0
2008-09-24 10:10:00,227.79,228.1,226.11,226.63,148300.0,227.79,228.1,226.11,226.63,148300.0
2008-09-24 10:20:00,226.49,227.35,225.5,226.32,99500.0,226.49,227.35,225.5,226.32,99500.0
2008-09-24 10:30:00,226.52,228.96,226.03,228.93,115700.0,226.52,228.96,226.03,228.93,115700.0
2008-09-24 10:40:00,228.96,229.39,227.32,227.86,88800.0,228.96,229.39,227.32,227.86,88800.0
2008-09-24 10:50:00,227.7,228.02,226.3,226.65,48800.0,227.7,228.02,226.3,226.65,48800.0
2008-09-24 11:00:00,226.65,226.88,223.8,224.3,128600.0,226.65,226.88,223.8,224.3,128600.0
2008-09-24 11:10:00,224.26,226.35,223.84,225.65,74400.0,224.26,226.35,223.84,225.65,74400.0
2008-09-24 11:20:00,225.65,226.35,223.67,224.75,89100.0,225.65,226.35,223.67,224.75,89100.0
2008-09-24 11:30:00,224.75,226.35,224.17,224.3,36800.0,224.75,226.35,224.17,224.3,36800.0
2008-09-24 11:40:00,224.4,225.22,222.4,222.72,82000.0,224.4,225.22,222.4,222.72,82000.0
2008-09-24 11:50:00,222.99,224.96,222.4,224.76,86700.0,222.99,224.96,222.4,224.76,86700.0
2008-09-24 12:00:00,224.57,224.75,223.4,223.41,32900.0,224.57,224.75,223.4,223.41,32900.0
2008-09-24 12:10:00,223.41,224.25,223.0,223.66,30100.0,223.41,224.25,223.0,223.66,30100.0
2008-09-24 12:20:00,223.66,224.2,223.26,224.2,17000.0,223.66,224.2,223.26,224.2,17000.0
2008-09-24 12:30:00,224.18,224.71,223.37,224.67,44200.0,224.18,224.71,223.37,224.67,44200.0
2008-09-24 12:40:00,224.67,226.23,224.66,225.52,43000.0,224.67,226.23,224.66,225.52,43000.0
2008-09-24 12:50:00,225.52,226.11,224.52,224.76,41000.0,225.52,226.11,224.52,224.76,41000.0
2008-09-24 13:00:00,224.76,225.99,224.1,224.6,38000.0,224.76,225.99,224.1,224.6,38000.0
2008-09-24 13:10:00,224.6,225.75,224.22,224.59,34200.0,224.6,225.75,224.22,224.59,34200.0
2008-09-24 13:20:00,224.78,227.47,224.51,226.01,79100.0,224.78,227.47,224.51,226.01,79100.0
2008-09-24 13:30:00,226.12,227.65,225.7,227.48,57100.0,226.12,227.65,225.7,227.48,57100.0
2008-09-24 13:40:00,227.47,229.24,227.0,229.15,135800.0,227.47,229.24,227.0,229.15,135800.0
2008-09-24 13:50:00,229.15,229.56,227.02,227.35,86500.0,229.15,229.56,227.02,227.35,86500.0
2008-09-24 14:00:00,227.49,227.94,226.22,227.19,96700.0,227.49,227.94,226.22,227.19,96700.0
2008-09-24 14:10:00,227.19,227.2,224.0,224.64,150800.0,227.19,227.2,224.0,224.64,150800.0
2008-09-24 14:20:00,224.58,224.93,222.83,224.06,99700.0,224.58,224.93,222.83,224.06,99700.0
2008-09-24 14:30:00,224.07,225.74,223.5,224.2,131500.0,224.07,225.74,223.5,224.2,131500.0
2008-09-24 14:40:00,224.2,225.38,224.1,224.66,51000.0,224.2,225.38,224.1,224.66,51000.0
2008-09-24 14:50:00,224.66,224.66,220.56,221.32,101100.0,224.66,224.66,220.56,221.32,101100.0
2008-09-24 15:00:00,221.32,223.73,220.21,223.69,66700.0,221.32,223.73,220.21,223.69,66700.0
2008-09-24 15:10:00,223.81,224.0,220.52,220.6,55400.0,223.81,224.0,220.52,220.6,55400.0
2008-09-24 15:20:00,220.84,221.25,220.0,221.14,47400.0,220.84,221.25,220.0,221.14,47400.0
2008-09-24 15:30:00,221.14,222.06,220.4,221.0,54900.0,221.14,222.06,220.4,221.0,54900.0
2008-09-24 15:40:00,221.11,222.26,219.77,220.77,114300.0,221.11,222.26,219.77,220.77,114300.0
2008-09-24 15:50:00,220.46,221.79,218.88,221.79,113700.0,220.46,221.79,218.88,221.79,113700.0
2008-09-25 09:30:00,220.01,220.5,216.63,217.26,92800.0,220.01,220.5,216.63,217.26,92800.0
2008-09-25 09:40:00,217.71,220.5,217.5,219.89,90700.0,217.71,220.5,217.5,219.89,90700.0
2008-09-25 09:50:00,219.89,223.86,219.82,222.99,87000.0,219.89,223.86,219.82,222.99,87000.0
2008-09-25 10:00:00,222.82,223.68,220.88,222.31,69300.0,222.82,223.68,220.88,222.31,69300.0
2008-09-25 10:10:00,222.0,222.71,221.24,222.01,28100.0,222.0,222.71,221.24,222.01,28100.0
2008-09-25 10:20:00,222.0,222.24,220.43,221.85,36700.0,222.0,222.24,220.43,221.85,36700.0
2008-09-25 10:30:00,221.69,221.9,220.15,220.71,25200.0,221.69,221.9,220.15,220.71,25200.0
2008-09-25 10:40:00,220.62,221.03,219.6,219.9,24500.0,220.62,221.03,219.6,219.9,24500.0
2008-09-25 10:50:00,219.9,220.0,218.0,218.84,65100.0,219.9,220.0,218.0,218.84,65100.0
2008-09-25 11:00:00,218.8,220.0,218.53,219.08,24900.0,218.8,220.0,218.53,219.08,24900.0
2008-09-25 11:10:00,218.63,220.46,218.54,220.2,18100.0,218.63,220.46,218.54,220.2,18100.0
2008-09-25 11:20:00,220.03,223.0,219.85,222.52,50600.0,220.03,223.0,219.85,222.52,50600.0
2008-09-25 11:30:00,222.48,222.71,220.8,221.77,33400.0,222.48,222.71,220.8,221.77,33400.0
2008-09-25 11:40:00,221.68,222.5,221.43,221.87,19400.0,221.68,222.5,221.43,221.87,19400.0
2008-09-25 11:50:00,221.92,222.2,221.07,221.53,9400.0,221.92,222.2,221.07,221.53,9400.0
2008-09-25 12:00:00,221.97,222.2,221.01,221.1,34800.0,221.97,222.2,221.01,221.1,34800.0
2008-09-25 12:10:00,221.51,222.98,221.12,222.8,46600.0,221.51,222.98,221.12,222.8,46600.0
2008-09-25 12:20:00,222.87,226.0,222.53,224.61,80400.0,222.87,226.0,222.53,224.61,80400.0
2008-09-25 12:30:00,224.61,225.49,223.64,225.03,24700.0,224.61,225.49,223.64,225.03,24700.0
2008-09-25 12:40:00,225.05,225.6,224.73,225.24,45100.0,225.05,225.6,224.73,225.24,45100.0
2008-09-25 12:50:00,225.24,225.38,224.23,224.98,27200.0,225.24,225.38,224.23,224.98,27200.0
2008-09-25 13:00:00,224.96,225.5,223.96,224.57,19400.0,224.96,225.5,223.96,224.57,19400.0
2008-09-25 13:10:00,224.68,226.0,224.15,224.2,32000.0,224.68,226.0,224.15,224.2,32000.0
2008-09-25 13:20:00,224.39,225.0,224.26,224.89,21600.0,224.39,225.0,224.26,224.89,21600.0
2008-09-25 13:30:00,224.94,226.17,224.0,225.86,44500.0,224.94,226.17,224.0,225.86,44500.0
2008-09-25 13:40:00,226.0,226.39,224.08,224.19,33300.0,226.0,226.39,224.08,224.19,33300.0
2008-09-25 13:50:00,224.2,224.65,222.05,223.44,52500.0,224.2,224.65,222.05,223.44,52500.0
2008-09-25 14:00:00,223.71,223.89,222.67,223.26,23500.0,223.71,223.89,222.67,223.26,23500.0
2008-09-25 14:10:00,222.97,223.17,221.4,222.2,46800.0,222.97,223.17,221.4,222.2,46800.0
2008-09-25 14:20:00,222.11,223.0,221.1,222.82,25600.0,222.11,223.0,221.1,222.82,25600.0
2008-09-25 14:30:00,223.07,224.3,222.91,223.02,27600.0,223.07,224.3,222.91,223.02,27600.0
2008-09-25 14:40:00,223.0,223.18,221.4,221.4,11500.0,223.0,223.18,221.4,221.4,11500.0
2008-09-25 14:50:00,221.46,222.36,221.43,222.36,13400.0,221.46,222.36,221.43,222.36,13400.0
2008-09-25 15:00:00,222.37,223.95,222.37,223.53,22300.0,222.37,223.95,222.37,223.53,22300.0
2008-09-25 15:10:00,223.42,223.6,222.34,223.14,27200.0,223.42,223.6,222.34,223.14,27200.0
2008-09-25 15:20:00,223.09,223.9,222.25,222.42,38400.0,223.09,223.9,222.25,222.42,38400.0
2008-09-25 15:30:00,222.59,223.12,221.87,222.32,29500.0,222.59,223.12,221.87,222.32,29500.0
2008-09-25 15:40:00,222.2,222.56,221.2,221.93,45000.0,222.2,222.56,221.2,221.93,45000.0
2008-09-25 15:50:00,221.93,222.22,220.16,221.11,76100.0,221.93,222.22,220.16,221.11,76100.0
2008-09-26 09:30:00,215.47,215.73,211.01,215.05,169600.0,215.47,215.73,211.01,215.05,169600.0
2008-09-26 09:40:00,215.05,215.45,213.15,213.88,75600.0,215.05,215.45,213.15,213.88,75600.0
2008-09-26 09:50:00,213.87,214.0,209.52,211.33,127500.0,213.87,214.0,209.52,211.33,127500.0
2008-09-26 10:00:00,211.19,213.02,211.0,212.15,63500.0,211.19,213.02,211.0,212.15,63500.0
2008-09-26 10:10:00,212.15,212.65,210.3,210.72,51100.0,212.15,212.65,210.3,210.72,51100.0
2008-09-26 10:20:00,210.72,211.34,208.5,208.81,76500.0,210.72,211.34,208.5,208.81,76500.0
2008-09-26 10:30:00,208.81,209.02,205.41,206.89,110200.0,208.81,209.02,205.41,206.89,110200.0
2008-09-26 10:40:00,207.24,208.95,206.31,208.82,58800.0,207.24,208.95,206.31,208.82,58800.0
2008-09-26 10:50:00,208.83,210.0,207.17,208.29,55800.0,208.83,210.0,207.17,208.29,55800.0
2008-09-26 11:00:00,208.3,208.66,207.33,208.12,28400.0,208.3,208.66,207.33,208.12,28400.0
2008-09-26 11:10:00,208.16,208.67,205.78,206.32,50300.0,208.16,208.67,205.78,206.32,50300.0
2008-09-26 11:20:00,206.45,206.45,201.8,203.07,142100.0,206.45,206.45,201.8,203.07,142100.0
2008-09-26 11:30:00,203.15,204.84,202.66,203.87,67300.0,203.15,204.84,202.66,203.87,67300.0
2008-09-26 11:40:00,203.68,203.84,201.51,202.34,59600.0,203.68,203.84,201.51,202.34,59600.0
2008-09-26 11:50:00,202.18,208.38,202.0,205.35,248000.0,202.18,208.38,202.0,205.35,248000.0
2008-09-26 12:00:00,205.67,206.0,201.38,202.0,124800.0,205.67,206.0,201.38,202.0,124800.0
2008-09-26 12:10:00,201.87,202.0,200.0,200.8,101600.0,201.87,202.0,200.0,200.8,101600.0
2008-09-26 12:20:00,200.96,202.78,200.8,202.31,40700.0,200.96,202.78,200.8,202.31,40700.0
2008-09-26 12:30:00,202.31,204.0,202.0,202.75,64700.0,202.31,204.0,202.0,202.75,64700.0
2008-09-26 12:40:00,202.75,204.0,201.86,203.35,36400.0,202.75,204.0,201.86,203.35,36400.0
2008-09-26 12:50:00,203.35,205.0,203.21,205.0,63400.0,203.35,205.0,203.21,205.0,63400.0
2008-09-26 13:00:00,204.95,205.34,203.68,204.99,26100.0,204.95,205.34,203.68,204.99,26100.0
2008-09-26 13:10:00,204.99,207.89,204.92,206.71,82100.0,204.99,207.89,204.92,206.71,82100.0
2008-09-26 13:20:00,206.94,208.15,206.33,207.09,66700.0,206.94,208.15,206.33,207.09,66700.0
2008-09-26 13:30:00,207.09,207.51,205.66,207.49,35600.0,207.09,207.51,205.66,207.49,35600.0
2008-09-26 13:40:00,207.55,207.73,206.01,206.2,35800.0,207.55,207.73,206.01,206.2,35800.0
2008-09-26 13:50:00,206.3,206.5,204.47,204.85,41100.0,206.3,206.5,204.47,204.85,41100.0
2008-09-26 14:00:00,204.85,205.48,204.1,205.31,25400.0,204.85,205.48,204.1,205.31,25400.0
2008-09-26 14:10:00,205.24,206.31,204.71,205.18,28600.0,205.24,206.31,204.71,205.18,28600.0
2008-09-26 14:20:00,205.19,205.44,202.5,202.82,67100.0,205.19,205.44,202.5,202.82,67100.0
2008-09-26 14:30:00,202.81,205.01,202.81,204.26,38900.0,202.81,205.01,202.81,204.26,38900.0
2008-09-26 14:40:00,204.26,206.31,204.07,205.63,54800.0,204.26,206.31,204.07,205.63,54800.0
2008-09-26 14:50:00,205.62,205.97,203.82,203.82,41700.0,205.62,205.97,203.82,203.82,41700.0
2008-09-26 15:00:00,203.98,205.51,202.95,202.95,60700.0,203.98,205.51,202.95,202.95,60700.0
2008-09-26 15:10:00,202.95,205.75,202.87,204.7,57200.0,202.95,205.75,202.87,204.7,57200.0
2008-09-26 15:20:00,204.7,208.0,204.69,206.48,48800.0,204.7,208.0,204.69,206.48,48800.0
2008-09-26 15:30:00,206.47,206.99,205.0,206.39,34900.0,206.47,206.99,205.0,206.39,34900.0
2008-09-26 15:40:00,206.39,207.46,205.81,206.84,51000.0,206.39,207.46,205.81,206.84,51000.0
2008-09-26 15:50:00,206.85,207.71,206.29,207.3,68200.0,206.85,207.71,206.29,207.3,68200.0
2008-09-29 09:30:00,195.38,196.33,187.0,191.91,207900.0,195.38,196.33,187.0,191.91,207900.0
2008-09-29 09:40:00,191.07,191.89,183.5,183.98,184800.0,191.07,191.89,183.5,183.98,184800.0
2008-09-29 09:50:00,183.92,184.99,180.4,183.58,164900.0,183.92,184.99,180.4,183.58,164900.0
2008-09-29 10:00:00,183.58,186.35,183.35,184.0,120800.0,183.58,186.35,183.35,184.0,120800.0
2008-09-29 10:10:00,184.44,184.98,181.09,183.6,112100.0,184.44,184.98,181.09,183.6,112100.0
2008-09-29 10:20:00,183.59,190.0,182.1,187.47,158300.0,183.59,190.0,182.1,187.47,158300.0
2008-09-29 10:30:00,187.45,188.98,186.37,188.33,73000.0,187.45,188.98,186.37,188.33,73000.0
2008-09-29 10:40:00,188.11,189.0,186.36,188.96,86200.0,188.11,189.0,186.36,188.96,86200.0
2008-09-29 10:50:00,188.89,190.0,187.18,190.0,79100.0,188.89,190.0,187.18,190.0,79100.0
2008-09-29 11:00:00,190.27,192.9,190.08,191.75,81300.0,190.27,192.9,190.08,191.75,81300.0
2008-09-29 11:10:00,191.98,192.83,190.59,191.96,107200.0,191.98,192.83,190.59,191.96,107200.0
2008-09-29 11:20:00,191.79,192.17,188.45,188.77,86400.0,191.79,192.17,188.45,188.77,86400.0
2008-09-29 11:30:00,188.8,190.24,188.25,188.68,46200.0,188.8,190.24,188.25,188.68,46200.0
2008-09-29 11:40:00,188.65,189.86,186.53,189.0,59600.0,188.65,189.86,186.53,189.0,59600.0
2008-09-29 11:50:00,189.0,189.7,187.21,187.71,20200.0,189.0,189.7,187.21,187.71,20200.0
2008-09-29 12:00:00,187.72,188.0,186.68,187.35,35900.0,187.72,188.0,186.68,187.35,35900.0
2008-09-29 12:10:00,187.4,188.45,186.98,187.04,51300.0,187.4,188.45,186.98,187.04,51300.0
2008-09-29 12:20:00,187.4,188.43,186.74,188.0,36500.0,187.4,188.43,186.74,188.0,36500.0
2008-09-29 12:30:00,187.84,188.67,187.5,188.34,22600.0,187.84,188.67,187.5,188.34,22600.0
2008-09-29 12:40:00,188.48,191.41,188.28,190.0,49500.0,188.48,191.41,188.28,190.0,49500.0
2008-09-29 12:50:00,189.81,190.0,188.55,188.71,11500.0,189.81,190.0,188.55,188.71,11500.0
2008-09-29 13:00:00,188.71,189.45,187.5,187.96,32400.0,188.71,189.45,187.5,187.96,32400.0
2008-09-29 13:10:00,188.04,189.0,187.24,188.05,28400.0,188.04,189.0,187.24,188.05,28400.0
2008-09-29 13:20:00,188.24,188.5,187.28,188.1,57600.0,188.24,188.5,187.28,188.1,57600.0
2008-09-29 13:30:00,188.08,189.17,187.03,187.39,42400.0,188.08,189.17,187.03,187.39,42400.0
2008-09-29 13:40:00,187.23,187.71,176.5,178.38,166000.0,187.23,187.71,176.5,178.38,166000.0
2008-09-29 13:50:00,178.03,182.0,177.66,179.5,115200.0,178.03,182.0,177.66,179.5,115200.0
2008-09-29 14:00:00,180.0,182.0,178.47,179.72,99100.0,180.0,182.0,178.47,179.72,99100.0
2008-09-29 14:10:00,179.88,180.5,177.0,180.5,96500.0,179.88,180.5,177.0,180.5,96500.0
2008-09-29 14:20:00,180.51,184.01,180.24,181.59,85800.0,180.51,184.01,180.24,181.59,85800.0
2008-09-29 14:30:00,181.15,182.51,179.16,180.85,36100.0,181.15,182.51,179.16,180.85,36100.0
2008-09-29 14:40:00,180.85,181.85,180.59,180.89,43700.0,180.85,181.85,180.59,180.89,43700.0
2008-09-29 14:50:00,180.89,181.94,180.14,181.69,50200.0,180.89,181.94,180.14,181.69,50200.0
2008-09-29 15:00:00,181.49,182.73,178.55,178.59,53000.0,181.49,182.73,178.55,178.59,53000.0
2008-09-29 15:10:00,178.59,179.75,177.5,177.97,56200.0,178.59,179.75,177.5,177.97,56200.0
2008-09-29 15:20:00,177.97,178.6,175.48,176.43,95300.0,177.97,178.6,175.48,176.43,95300.0
2008-09-29 15:30:00,176.62,180.0,176.07,179.67,74400.0,176.62,180.0,176.07,179.67,74400.0
2008-09-29 15:40:00,179.66,181.97,179.64,181.24,90200.0,179.66,181.97,179.64,181.24,90200.0
2008-09-29 15:50:00,181.02,181.92,179.24,179.5,73700.0,181.02,181.92,179.24,179.5,73700.0
2008-09-30 09:30:00,186.48,187.0,184.08,185.07,115800.0,186.48,187.0,184.08,185.07,115800.0
2008-09-30 09:40:00,185.07,186.41,180.36,182.61,134100.0,185.07,186.41,180.36,182.61,134100.0
2008-09-30 09:50:00,182.61,182.9,180.22,181.37,94800.0,182.61,182.9,180.22,181.37,94800.0
2008-09-30 10:00:00,181.49,185.65,181.0,184.44,88700.0,181.49,185.65,181.0,184.44,88700.0
2008-09-30 10:10:00,183.77,187.82,183.77,186.9,104400.0,183.77,187.82,183.77,186.9,104400.0
2008-09-30 10:20:00,187.39,188.88,185.21,186.27,81100.0,187.39,188.88,185.21,186.27,81100.0
2008-09-30 10:30:00,186.33,187.7,184.62,187.6,70500.0,186.33,187.7,184.62,187.6,70500.0
2008-09-30 10:40:00,187.34,188.41,186.8,187.81,43000.0,187.34,188.41,186.8,187.81,43000.0
2008-09-30 10:50:00,188.0,188.0,185.7,186.05,47800.0,188.0,188.0,185.7,186.05,47800.0
2008-09-30 11:00:00,185.94,186.72,185.58,186.48,16400.0,185.94,186.72,185.58,186.48,16400.0
2008-09-30 11:10:00,186.15,186.27,184.15,185.41,37400.0,186.15,186.27,184.15,185.41,37400.0
2008-09-30 11:20:00,185.41,187.0,185.25,186.83,24600.0,185.41,187.0,185.25,186.83,24600.0
2008-09-30 11:30:00,186.95,187.54,186.16,187.08,39800.0,186.95,187.54,186.16,187.08,39800.0
2008-09-30 11:40:00,187.18,187.8,185.94,187.32,34800.0,187.18,187.8,185.94,187.32,34800.0
2008-09-30 11:50:00,187.48,188.17,186.8,187.5,36100.0,187.48,188.17,186.8,187.5,36100.0
2008-09-30 12:00:00,187.54,188.16,186.5,186.78,29700.0,187.54,188.16,186.5,186.78,29700.0
2008-09-30 12:10:00,186.73,186.8,185.69,186.31,14100.0,186.73,186.8,185.69,186.31,14100.0
2008-09-30 12:20:00,186.25,186.3,184.5,184.64,46600.0,186.25,186.3,184.5,184.64,46600.0
2008-09-30 12:30:00,184.91,186.95,184.67,186.58,80200.0,184.91,186.95,184.67,186.58,80200.0
2008-09-30 12:40:00,186.83,187.49,186.48,186.99,20600.0,186.83,187.49,186.48,186.99,20600.0
2008-09-30 12:50:00,186.99,188.5,186.71,188.13,33900.0,186.99,188.5,186.71,188.13,33900.0
2008-09-30 13:00:00,188.49,188.49,186.02,186.18,35500.0,188.49,188.49,186.02,186.18,35500.0
2008-09-30 13:10:00,186.45,186.68,185.55,186.32,34500.0,186.45,186.68,185.55,186.32,34500.0
2008-09-30 13:20:00,186.73,186.84,185.67,186.3,52100.0,186.73,186.84,185.67,186.3,52100.0
2008-09-30 13:30:00,186.26,186.79,185.59,186.0,49100.0,186.26,186.79,185.59,186.0,49100.0
2008-09-30 13:40:00,186.0,186.04,184.54,185.64,53800.0,186.0,186.04,184.54,185.64,53800.0
2008-09-30 13:50:00,185.46,185.68,184.4,185.11,39800.0,185.46,185.68,184.4,185.11,39800.0
2008-09-30 14:00:00,184.8,184.96,183.12,183.66,61500.0,184.8,184.96,183.12,183.66,61500.0
2008-09-30 14:10:00,183.7,184.44,182.79,183.09,49800.0,183.7,184.44,182.79,183.09,49800.0
2008-09-30 14:20:00,182.91,183.6,182.0,183.6,73300.0,182.91,183.6,182.0,183.6,73300.0
2008-09-30 14:30:00,183.59,184.77,182.79,183.0,66200.0,183.59,184.77,182.79,183.0,66200.0
2008-09-30 14:40:00,182.82,183.0,181.68,182.32,44400.0,182.82,183.0,181.68,182.32,44400.0
2008-09-30 14:50:00,182.24,182.8,181.0,181.54,67800.0,182.24,182.8,181.0,181.54,67800.0
2008-09-30 15:00:00,181.52,183.84,181.2,183.11,72100.0,181.52,183.84,181.2,183.11,72100.0
2008-09-30 15:10:00,183.12,185.0,182.28,183.95,56000.0,183.12,185.0,182.28,183.95,56000.0
2008-09-30 15:20:00,184.0,187.19,183.66,186.63,71000.0,184.0,187.19,183.66,186.63,71000.0
2008-09-30 15:30:00,186.63,186.88,185.45,186.7,47800.0,186.63,186.88,185.45,186.7,47800.0
2008-09-30 15:40:00,186.7,188.87,186.17,188.27,52700.0,186.7,188.87,186.17,188.27,52700.0
2008-09-30 15:50:00,188.44,188.97,186.78,188.91,139900.0,188.44,188.97,186.78,188.91,139900.0
2008-10-01 09:30:00,198.0,202.04,195.32,195.46,261900.0,198.0,202.04,195.32,195.46,261900.0
2008-10-01 09:40:00,195.52,198.84,194.5,195.49,188400.0,195.52,198.84,194.5,195.49,188400.0
2008-10-01 09:50:00,195.35,196.17,192.53,196.0,92200.0,195.35,196.17,192.53,196.0,92200.0
2008-10-01 10:00:00,195.84,195.96,191.26,193.3,125900.0,195.84,195.96,191.26,193.3,125900.0
2008-10-01 10:10:00,193.0,194.51,191.39,194.51,97800.0,193.0,194.51,191.39,194.51,97800.0
2008-10-01 10:20:00,194.21,194.96,192.77,193.0,70100.0,194.21,194.96,192.77,193.0,70100.0
2008-10-01 10:30:00,193.0,193.0,191.1,191.91,74700.0,193.0,193.0,191.1,191.91,74700.0
2008-10-01 10:40:00,191.9,193.41,191.5,191.5,67700.0,191.9,193.41,191.5,191.5,67700.0
2008-10-01 10:50:00,191.35,191.46,188.66,190.22,109600.0,191.35,191.46,188.66,190.22,109600.0
2008-10-01 11:00:00,190.22,190.35,189.0,189.65,47100.0,190.22,190.35,189.0,189.65,47100.0
2008-10-01 11:10:00,189.58,191.84,189.49,191.59,51900.0,189.58,191.84,189.49,191.59,51900.0
2008-10-01 11:20:00,191.85,193.41,191.14,193.2,57600.0,191.85,193.41,191.14,193.2,57600.0
2008-10-01 11:30:00,193.2,194.4,192.5,194.2,65900.0,193.2,194.4,192.5,194.2,65900.0
2008-10-01 11:40:00,194.2,194.2,192.53,193.47,54900.0,194.2,194.2,192.53,193.47,54900.0
2008-10-01 11:50:00,193.46,194.25,193.07,193.7,69100.0,193.46,194.25,193.07,193.7,69100.0
2008-10-01 12:00:00,193.7,193.8,192.61,193.8,62900.0,193.7,193.8,192.61,193.8,62900.0
2008-10-01 12:10:00,193.8,196.94,193.63,196.89,97900.0,193.8,196.94,193.63,196.89,97900.0
2008-10-01 12:20:00,196.94,197.79,196.58,197.12,111400.0,196.94,197.79,196.58,197.12,111400.0
2008-10-01 12:30:00,197.38,200.84,197.08,200.0,141400.0,197.38,200.84,197.08,200.0,141400.0
2008-10-01 12:40:00,200.1,200.73,198.65,199.52,94900.0,200.1,200.73,198.65,199.52,94900.0
2008-10-01 12:50:00,199.45,201.75,199.44,201.06,83800.0,199.45,201.75,199.44,201.06,83800.0
2008-10-01 13:00:00,201.07,202.93,200.86,201.75,128700.0,201.07,202.93,200.86,201.75,128700.0
2008-10-01 13:10:00,201.64,202.88,200.67,201.83,54300.0,201.64,202.88,200.67,201.83,54300.0
2008-10-01 13:20:00,201.83,201.87,200.51,200.62,62000.0,201.83,201.87,200.51,200.62,62000.0
2008-10-01 13:30:00,200.69,200.84,198.75,199.72,77300.0,200.69,200.84,198.75,199.72,77300.0
2008-10-01 13:40:00,199.72,202.0,198.52,200.19,81700.0,199.72,202.0,198.52,200.19,81700.0
2008-10-01 13:50:00,200.2,201.25,199.11,199.37,36300.0,200.2,201.25,199.11,199.37,36300.0
2008-10-01 14:00:00,199.38,200.78,198.91,200.01,35600.0,199.38,200.78,198.91,200.01,35600.0
2008-10-01 14:10:00,200.03,201.25,199.46,201.16,39000.0,200.03,201.25,199.46,201.16,39000.0
2008-10-01 14:20:00,201.18,202.6,200.54,201.34,61800.0,201.18,202.6,200.54,201.34,61800.0
2008-10-01 14:30:00,201.24,201.54,200.26,201.5,22300.0,201.24,201.54,200.26,201.5,22300.0
2008-10-01 14:40:00,201.5,202.4,200.5,201.67,41500.0,201.5,202.4,200.5,201.67,41500.0
2008-10-01 14:50:00,201.76,202.25,200.01,200.57,53700.0,201.76,202.25,200.01,200.57,53700.0
2008-10-01 15:00:00,200.25,201.25,199.31,200.76,58200.0,200.25,201.25,199.31,200.76,58200.0
2008-10-01 15:10:00,200.54,200.9,198.6,199.48,46100.0,200.54,200.9,198.6,199.48,46100.0
2008-10-01 15:20:00,199.58,200.87,198.68,199.56,38700.0,199.58,200.87,198.68,199.56,38700.0
2008-10-01 15:30:00,199.6,200.78,199.6,200.15,40400.0,199.6,200.78,199.6,200.15,40400.0
2008-10-01 15:40:00,200.24,200.48,199.5,199.5,109300.0,200.24,200.48,199.5,199.5,109300.0
2008-10-01 15:50:00,199.53,200.0,197.42,197.42,170200.0,199.53,200.0,197.42,197.42,170200.0
2008-10-02 09:30:00,198.19,198.23,188.37,189.9,199600.0,198.19,198.23,188.37,189.9,199600.0
2008-10-02 09:40:00,189.31,190.84,187.66,190.84,114400.0,189.31,190.84,187.66,190.84,114400.0
2008-10-02 09:50:00,190.76,190.82,187.57,188.24,103100.0,190.76,190.82,187.57,188.24,103100.0
2008-10-02 10:00:00,187.89,188.57,183.37,183.72,145500.0,187.89,188.57,183.37,183.72,145500.0
2008-10-02 10:10:00,183.72,185.58,183.06,184.36,164000.0,183.72,185.58,183.06,184.36,164000.0
2008-10-02 10:20:00,184.37,184.56,180.26,181.77,152400.0,184.37,184.56,180.26,181.77,152400.0
2008-10-02 10:30:00,181.95,184.36,181.83,182.65,86600.0,181.95,184.36,181.83,182.65,86600.0
2008-10-02 10:40:00,182.65,182.87,180.29,180.79,101200.0,182.65,182.87,180.29,180.79,101200.0
2008-10-02 10:50:00,180.54,182.8,180.0,181.73,82400.0,180.54,182.8,180.0,181.73,82400.0
2008-10-02 11:00:00,181.71,182.3,179.68,180.1,67600.0,181.71,182.3,179.68,180.1,67600.0
2008-10-02 11:10:00,180.16,181.53,178.56,181.24,94900.0,180.16,181.53,178.56,181.24,94900.0
2008-10-02 11:20:00,180.95,182.54,180.1,180.71,70000.0,180.95,182.54,180.1,180.71,70000.0
2008-10-02 11:30:00,180.7,182.63,180.66,181.58,46000.0,180.7,182.63,180.66,181.58,46000.0
2008-10-02 11:40:00,181.66,183.76,180.88,182.75,67000.0,181.66,183.76,180.88,182.75,67000.0
2008-10-02 11:50:00,182.62,184.0,182.35,183.78,64100.0,182.62,184.0,182.35,183.78,64100.0
2008-10-02 12:00:00,183.53,184.54,182.64,183.3,54100.0,183.53,184.54,182.64,183.3,54100.0
2008-10-02 12:10:00,183.3,184.24,182.3,182.41,46700.0,183.3,184.24,182.3,182.41,46700.0
2008-10-02 12:20:00,182.38,182.38,180.0,180.39,46500.0,182.38,182.38,180.0,180.39,46500.0
2008-10-02 12:30:00,180.44,180.88,179.53,179.91,40600.0,180.44,180.88,179.53,179.91,40600.0
2008-10-02 12:40:00,179.9,180.36,179.06,179.57,42700.0,179.9,180.36,179.06,179.57,42700.0
2008-10-02 12:50:00,179.84,181.45,179.14,180.0,42700.0,179.84,181.45,179.14,180.0,42700.0
2008-10-02 13:00:00,179.95,179.95,178.2,178.86,65700.0,179.95,179.95,178.2,178.86,65700.0
2008-10-02 13:10:00,178.61,178.98,176.66,177.07,95500.0,178.61,178.98,176.66,177.07,95500.0
2008-10-02 13:20:00,177.03,179.15,177.03,178.24,35500.0,177.03,179.15,177.03,178.24,35500.0
2008-10-02 13:30:00,178.24,178.59,177.15,177.5,39900.0,178.24,178.59,177.15,177.5,39900.0
2008-10-02 13:40:00,177.63,179.35,176.8,178.55,45200.0,177.63,179.35,176.8,178.55,45200.0
2008-10-02 13:50:00,178.38,178.64,177.15,178.17,25700.0,178.38,178.64,177.15,178.17,25700.0
2008-10-02 14:00:00,178.32,178.64,176.8,177.06,28100.0,178.32,178.64,176.8,177.06,28100.0
2008-10-02 14:10:00,177.19,178.51,176.93,177.53,47600.0,177.19,178.51,176.93,177.53,47600.0
2008-10-02 14:20:00,177.47,177.51,175.11,175.47,87300.0,177.47,177.51,175.11,175.47,87300.0
2008-10-02 14:30:00,175.72,175.72,171.5,172.33,145400.0,175.72,175.72,171.5,172.33,145400.0
2008-10-02 14:40:00,172.29,175.87,172.29,175.65,137600.0,172.29,175.87,172.29,175.65,137600.0
2008-10-02 14:50:00,175.78,175.78,173.57,174.28,53100.0,175.78,175.78,173.57,174.28,53100.0
2008-10-02 15:00:00,174.28,175.12,172.61,173.93,57800.0,174.28,175.12,172.61,173.93,57800.0
2008-10-02 15:10:00,173.76,175.6,172.1,172.83,65300.0,173.76,175.6,172.1,172.83,65300.0
2008-10-02 15:20:00,172.73,173.79,172.4,172.85,55100.0,172.73,173.79,172.4,172.85,55100.0
2008-10-02 15:30:00,173.15,174.83,172.55,172.77,85700.0,173.15,174.83,172.55,172.77,85700.0
2008-10-02 15:40:00,172.55,172.79,170.68,172.15,105300.0,172.55,172.79,170.68,172.15,105300.0
2008-10-02 15:50:00,172.38,177.94,172.29,177.68,199500.0,172.38,177.94,172.29,177.68,199500.0
2008-10-03 09:30:00,181.95,183.96,179.07,183.33,176600.0,181.95,183.96,179.07,183.33,176600.0
2008-10-03 09:40:00,183.33,186.04,182.78,185.48,131500.0,183.33,186.04,182.78,185.48,131500.0
2008-10-03 09:50:00,185.36,187.49,184.53,187.49,133400.0,185.36,187.49,184.53,187.49,133400.0
2008-10-03 10:00:00,187.49,187.85,184.34,185.53,97400.0,187.49,187.85,184.34,185.53,97400.0
2008-10-03 10:10:00,185.54,186.5,184.1,185.73,57500.0,185.54,186.5,184.1,185.73,57500.0
2008-10-03 10:20:00,185.68,186.83,184.09,185.89,52100.0,185.68,186.83,184.09,185.89,52100.0
2008-10-03 10:30:00,185.79,187.8,184.89,186.46,80000.0,185.79,187.8,184.89,186.46,80000.0
2008-10-03 10:40:00,186.47,187.42,185.65,186.47,54500.0,186.47,187.42,185.65,186.47,54500.0
2008-10-03 10:50:00,186.49,189.39,186.14,188.86,93200.0,186.49,189.39,186.14,188.86,93200.0
2008-10-03 11:00:00,188.87,191.48,188.61,190.76,133100.0,188.87,191.48,188.61,190.76,133100.0
2008-10-03 11:10:00,190.87,191.0,188.42,188.71,93900.0,190.87,191.0,188.42,188.71,93900.0
2008-10-03 11:20:00,188.71,191.25,188.2,190.15,61000.0,188.71,191.25,188.2,190.15,61000.0
2008-10-03 11:30:00,190.19,192.78,190.15,191.88,86700.0,190.19,192.78,190.15,191.88,86700.0
2008-10-03 11:40:00,191.88,192.5,191.0,191.56,78600.0,191.88,192.5,191.0,191.56,78600.0
2008-10-03 11:50:00,191.56,193.65,191.0,193.6,90600.0,191.56,193.65,191.0,193.6,90600.0
2008-10-03 12:00:00,193.33,194.3,191.25,191.35,89300.0,193.33,194.3,191.25,191.35,89300.0
2008-10-03 12:10:00,191.4,192.0,189.05,189.91,99300.0,191.4,192.0,189.05,189.91,99300.0
2008-10-03 12:20:00,189.75,189.84,185.5,187.69,82200.0,189.75,189.84,185.5,187.69,82200.0
2008-10-03 12:30:00,187.87,188.7,187.09,188.0,33000.0,187.87,188.7,187.09,188.0,33000.0
2008-10-03 12:40:00,188.3,188.69,187.11,187.97,43400.0,188.3,188.69,187.11,187.97,43400.0
2008-10-03 12:50:00,187.85,188.94,187.1,188.93,33400.0,187.85,188.94,187.1,188.93,33400.0
2008-10-03 13:00:00,188.84,191.05,188.56,190.56,113900.0,188.84,191.05,188.56,190.56,113900.0
2008-10-03 13:10:00,190.62,190.99,187.87,190.99,68700.0,190.62,190.99,187.87,190.99,68700.0
2008-10-03 13:20:00,191.0,191.33,183.66,185.0,161800.0,191.0,191.33,183.66,185.0,161800.0
2008-10-03 13:30:00,185.09,186.29,181.56,184.72,182900.0,185.09,186.29,181.56,184.72,182900.0
2008-10-03 13:40:00,184.72,184.9,177.03,182.07,196500.0,184.72,184.9,177.03,182.07,196500.0
2008-10-03 13:50:00,182.33,186.1,180.6,182.81,142200.0,182.33,186.1,180.6,182.81,142200.0
2008-10-03 14:00:00,182.8,183.3,181.02,182.86,59100.0,182.8,183.3,181.02,182.86,59100.0
2008-10-03 14:10:00,183.0,185.31,182.01,183.0,94600.0,183.0,185.31,182.01,183.0,94600.0
2008-10-03 14:20:00,183.21,183.65,179.01,179.06,72700.0,183.21,183.65,179.01,179.06,72700.0
2008-10-03 14:30:00,179.15,180.81,178.31,179.93,99000.0,179.15,180.81,178.31,179.93,99000.0
2008-10-03 14:40:00,180.08,180.49,174.01,176.68,134800.0,180.08,180.49,174.01,176.68,134800.0
2008-10-03 14:50:00,176.68,179.95,176.23,179.19,59800.0,176.68,179.95,176.23,179.19,59800.0
2008-10-03 15:00:00,179.72,179.95,177.02,177.02,95200.0,179.72,179.95,177.02,177.02,95200.0
2008-10-03 15:10:00,177.02,177.33,173.2,173.43,75800.0,177.02,177.33,173.2,173.43,75800.0
2008-10-03 15:20:00,173.58,174.37,167.0,167.0,190100.0,173.58,174.37,167.0,167.0,190100.0
2008-10-03 15:30:00,166.98,169.18,166.21,166.62,180600.0,166.98,169.18,166.21,166.62,180600.0
2008-10-03 15:40:00,166.75,167.77,153.62,156.73,326600.0,166.75,167.77,153.62,156.73,326600.0
2008-10-03 15:50:00,156.75,163.65,155.11,163.0,275800.0,156.75,163.65,155.11,163.0,275800.0
2008-10-06 09:30:00,153.58,154.89,147.65,152.18,270200.0,153.58,154.89,147.65,152.18,270200.0
2008-10-06 09:40:00,151.7,156.69,150.83,152.5,184500.0,151.7,156.69,150.83,152.5,184500.0
2008-10-06 09:50:00,152.5,155.2,151.55,151.61,185700.0,152.5,155.2,151.55,151.61,185700.0
2008-10-06 10:00:00,151.8,152.47,146.3,149.45,263000.0,151.8,152.47,146.3,149.45,263000.0
2008-10-06 10:10:00,149.45,149.45,141.05,142.87,274300.0,149.45,149.45,141.05,142.87,274300.0
2008-10-06 10:20:00,142.71,145.66,142.0,143.74,217400.0,142.71,145.66,142.0,143.74,217400.0
2008-10-06 10:30:00,143.59,144.53,140.01,140.45,149100.0,143.59,144.53,140.01,140.45,149100.0
2008-10-06 10:40:00,140.49,140.49,134.5,137.2,333900.0,140.49,140.49,134.5,137.2,333900.0
2008-10-06 10:50:00,137.2,144.46,136.87,144.1,279900.0,137.2,144.46,136.87,144.1,279900.0
2008-10-06 11:00:00,144.11,145.11,140.51,144.85,216400.0,144.11,145.11,140.51,144.85,216400.0
2008-10-06 11:10:00,144.7,145.2,142.13,143.0,139200.0,144.7,145.2,142.13,143.0,139200.0
2008-10-06 11:20:00,143.37,148.49,142.26,147.14,177800.0,143.37,148.49,142.26,147.14,177800.0
2008-10-06 11:30:00,147.29,148.15,145.62,146.5,106200.0,147.29,148.15,145.62,146.5,106200.0
2008-10-06 11:40:00,146.6,148.0,145.0,147.18,98300.0,146.6,148.0,145.0,147.18,98300.0
2008-10-06 11:50:00,146.89,147.14,144.43,146.29,74200.0,146.89,147.14,144.43,146.29,74200.0
2008-10-06 12:00:00,146.08,149.2,145.99,147.74,116000.0,146.08,149.2,145.99,147.74,116000.0
2008-10-06 12:10:00,147.62,148.97,146.46,148.76,72500.0,147.62,148.97,146.46,148.76,72500.0
2008-10-06 12:20:00,148.77,148.77,146.3,147.09,53900.0,148.77,148.77,146.3,147.09,53900.0
2008-10-06 12:30:00,147.09,147.96,145.53,145.87,42200.0,147.09,147.96,145.53,145.87,42200.0
2008-10-06 12:40:00,145.86,145.87,144.0,145.0,102500.0,145.86,145.87,144.0,145.0,102500.0
2008-10-06 12:50:00,145.24,145.8,144.0,144.23,52500.0,145.24,145.8,144.0,144.23,52500.0
2008-10-06 13:00:00,144.5,146.98,144.01,145.7,64400.0,144.5,146.98,144.01,145.7,64400.0
2008-10-06 13:10:00,145.47,146.51,144.61,145.74,45500.0,145.47,146.51,144.61,145.74,45500.0
2008-10-06 13:20:00,145.74,148.39,145.4,146.93,70900.0,145.74,148.39,145.4,146.93,70900.0
2008-10-06 13:30:00,147.08,147.08,144.53,146.12,78800.0,147.08,147.08,144.53,146.12,78800.0
2008-10-06 13:40:00,146.12,146.25,144.0,144.44,90400.0,146.12,146.25,144.0,144.44,90400.0
2008-10-06 13:50:00,144.44,145.37,143.0,143.54,121500.0,144.44,145.37,143.0,143.54,121500.0
2008-10-06 14:00:00,143.7,143.7,140.45,141.41,139400.0,143.7,143.7,140.45,141.41,139400.0
2008-10-06 14:10:00,141.21,142.56,140.0,140.22,89200.0,141.21,142.56,140.0,140.22,89200.0
2008-10-06 14:20:00,140.21,140.99,138.5,139.7,141300.0,140.21,140.99,138.5,139.7,141300.0
2008-10-06 14:30:00,139.94,141.89,138.1,141.79,98600.0,139.94,141.89,138.1,141.79,98600.0
2008-10-06 14:40:00,141.79,142.0,138.23,139.88,117300.0,141.79,142.0,138.23,139.88,117300.0
2008-10-06 14:50:00,139.54,143.78,139.3,143.2,91800.0,139.54,143.78,139.3,143.2,91800.0
2008-10-06 15:00:00,143.4,147.24,141.22,146.99,134100.0,143.4,147.24,141.22,146.99,134100.0
2008-10-06 15:10:00,146.97,149.5,145.44,149.14,196700.0,146.97,149.5,145.44,149.14,196700.0
2008-10-06 15:20:00,148.79,152.0,148.32,151.99,166800.0,148.79,152.0,148.32,151.99,166800.0
2008-10-06 15:30:00,152.0,154.74,149.35,151.89,229000.0,152.0,154.74,149.35,151.89,229000.0
2008-10-06 15:40:00,151.65,157.0,150.86,156.29,193100.0,151.65,157.0,150.86,156.29,193100.0
2008-10-06 15:50:00,155.63,161.85,155.51,160.0,304300.0,155.63,161.85,155.51,160.0,304300.0
2008-10-07 09:30:00,139.01,143.39,134.01,142.24,880000.0,139.01,143.39,134.01,142.24,880000.0
2008-10-07 09:40:00,142.24,147.66,141.06,143.3,526600.0,142.24,147.66,141.06,143.3,526600.0
2008-10-07 09:50:00,143.3,143.3,137.67,140.53,375900.0,143.3,143.3,137.67,140.53,375900.0
2008-10-07 10:00:00,140.47,142.0,136.01,136.55,340600.0,140.47,142.0,136.01,136.55,340600.0
2008-10-07 10:10:00,136.43,138.94,136.25,136.87,262300.0,136.43,138.94,136.25,136.87,262300.0
2008-10-07 10:20:00,136.88,142.25,136.69,141.8,240400.0,136.88,142.25,136.69,141.8,240400.0
2008-10-07 10:30:00,141.53,142.25,139.57,139.94,155300.0,141.53,142.25,139.57,139.94,155300.0
2008-10-07 10:40:00,140.06,141.29,139.01,140.97,112400.0,140.06,141.29,139.01,140.97,112400.0
2008-10-07 10:50:00,140.69,144.32,140.4,142.18,310600.0,140.69,144.32,140.4,142.18,310600.0
2008-10-07 11:00:00,142.19,143.98,141.46,143.62,182800.0,142.19,143.98,141.46,143.62,182800.0
2008-10-07 11:10:00,143.69,144.79,143.01,144.31,206100.0,143.69,144.79,143.01,144.31,206100.0
2008-10-07 11:20:00,144.32,144.32,141.32,142.39,140400.0,144.32,144.32,141.32,142.39,140400.0
2008-10-07 11:30:00,142.41,143.77,139.99,140.45,137500.0,142.41,143.77,139.99,140.45,137500.0
2008-10-07 11:40:00,140.37,142.33,140.37,141.43,83600.0,140.37,142.33,140.37,141.43,83600.0
2008-10-07 11:50:00,141.54,142.35,140.1,141.15,63900.0,141.54,142.35,140.1,141.15,63900.0
2008-10-07 12:00:00,141.48,141.6,140.5,140.93,64300.0,141.48,141.6,140.5,140.93,64300.0
2008-10-07 12:10:00,140.7,142.26,140.05,141.93,55200.0,140.7,142.26,140.05,141.93,55200.0
2008-10-07 12:20:00,141.96,142.0,139.02,139.99,111200.0,141.96,142.0,139.02,139.99,111200.0
2008-10-07 12:30:00,140.15,140.84,138.52,139.12,93000.0,140.15,140.84,138.52,139.12,93000.0
2008-10-07 12:40:00,139.39,139.71,138.1,138.44,82900.0,139.39,139.71,138.1,138.44,82900.0
2008-10-07 12:50:00,138.49,140.54,137.16,139.91,160800.0,138.49,140.54,137.16,139.91,160800.0
2008-10-07 13:00:00,140.07,140.75,138.29,139.85,114800.0,140.07,140.75,138.29,139.85,114800.0
2008-10-07 13:10:00,139.85,140.24,138.32,138.7,75700.0,139.85,140.24,138.32,138.7,75700.0
2008-10-07 13:20:00,138.69,139.06,136.3,137.9,127800.0,138.69,139.06,136.3,137.9,127800.0
2008-10-07 13:30:00,138.02,139.75,137.15,139.6,107800.0,138.02,139.75,137.15,139.6,107800.0
2008-10-07 13:40:00,139.75,139.75,135.16,135.28,80700.0,139.75,139.75,135.16,135.28,80700.0
2008-10-07 13:50:00,135.25,137.35,134.82,136.06,162800.0,135.25,137.35,134.82,136.06,162800.0
2008-10-07 14:00:00,136.19,137.72,135.74,137.03,86600.0,136.19,137.72,135.74,137.03,86600.0
2008-10-07 14:10:00,137.0,138.25,135.63,137.68,136300.0,137.0,138.25,135.63,137.68,136300.0
2008-10-07 14:20:00,137.68,141.51,137.5,138.85,163600.0,137.68,141.51,137.5,138.85,163600.0
2008-10-07 14:30:00,138.94,140.19,138.01,138.33,77400.0,138.94,140.19,138.01,138.33,77400.0
2008-10-07 14:40:00,138.41,139.12,136.19,136.66,106700.0,138.41,139.12,136.19,136.66,106700.0
2008-10-07 14:50:00,136.31,137.45,132.5,132.97,218800.0,136.31,137.45,132.5,132.97,218800.0
2008-10-07 15:00:00,132.98,132.98,130.57,131.79,246300.0,132.98,132.98,130.57,131.79,246300.0
2008-10-07 15:10:00,131.53,133.4,130.87,131.27,186100.0,131.53,133.4,130.87,131.27,186100.0
2008-10-07 15:20:00,131.19,132.0,128.3,130.71,217000.0,131.19,132.0,128.3,130.71,217000.0
2008-10-07 15:30:00,130.6,130.61,126.51,126.81,170700.0,130.6,130.61,126.51,126.81,170700.0
2008-10-07 15:40:00,126.88,128.5,125.52,126.56,252800.0,126.88,128.5,125.52,126.56,252800.0
2008-10-07 15:50:00,126.56,129.5,126.0,127.0,281800.0,126.56,129.5,126.0,127.0,281800.0
2008-10-08 09:30:00,116.68,122.98,112.46,122.67,720000.0,116.68,122.98,112.46,122.67,720000.0
2008-10-08 09:40:00,122.66,130.81,122.41,130.25,500800.0,122.66,130.81,122.41,130.25,500800.0
2008-10-08 09:50:00,130.21,131.76,125.88,127.64,288000.0,130.21,131.76,125.88,127.64,288000.0
2008-10-08 10:00:00,127.95,129.65,126.01,126.46,161800.0,127.95,129.65,126.01,126.46,161800.0
2008-10-08 10:10:00,126.46,127.6,121.59,121.98,198700.0,126.46,127.6,121.59,121.98,198700.0
2008-10-08 10:20:00,121.91,124.91,117.22,124.37,293600.0,121.91,124.91,117.22,124.37,293600.0
2008-10-08 10:30:00,124.22,125.97,121.61,121.61,234700.0,124.22,125.97,121.61,121.61,234700.0
2008-10-08 10:40:00,122.15,123.03,118.25,118.74,189800.0,122.15,123.03,118.25,118.74,189800.0
2008-10-08 10:50:00,118.66,122.35,118.32,121.67,207500.0,118.66,122.35,118.32,121.67,207500.0
2008-10-08 11:00:00,121.91,122.48,119.73,121.0,126100.0,121.91,122.48,119.73,121.0,126100.0
2008-10-08 11:10:00,121.09,122.15,119.13,120.62,144400.0,121.09,122.15,119.13,120.62,144400.0
2008-10-08 11:20:00,120.8,125.91,120.24,123.38,216300.0,120.8,125.91,120.24,123.38,216300.0
2008-10-08 11:30:00,123.7,124.37,119.21,121.9,135700.0,123.7,124.37,119.21,121.9,135700.0
2008-10-08 11:40:00,122.14,122.77,120.15,121.63,93200.0,122.14,122.77,120.15,121.63,93200.0
2008-10-08 11:50:00,121.74,122.0,119.01,121.54,113200.0,121.74,122.0,119.01,121.54,113200.0
2008-10-08 12:00:00,121.38,122.0,118.58,119.75,87200.0,121.38,122.0,118.58,119.75,87200.0
2008-10-08 12:10:00,119.62,121.5,118.65,121.25,87500.0,119.62,121.5,118.65,121.25,87500.0
2008-10-08 12:20:00,120.98,122.0,119.13,120.15,139900.0,120.98,122.0,119.13,120.15,139900.0
2008-10-08 12:30:00,119.92,121.36,119.12,120.16,66700.0,119.92,121.36,119.12,120.16,66700.0
2008-10-08 12:40:00,120.2,122.23,119.5,120.04,80100.0,120.2,122.23,119.5,120.04,80100.0
2008-10-08 12:50:00,120.14,121.66,120.14,120.75,42500.0,120.14,121.66,120.14,120.75,42500.0
2008-10-08 13:00:00,120.81,125.5,120.81,125.5,173600.0,120.81,125.5,120.81,125.5,173600.0
2008-10-08 13:10:00,125.16,126.8,124.01,124.64,178300.0,125.16,126.8,124.01,124.64,178300.0
2008-10-08 13:20:00,125.0,125.75,122.1,122.73,121200.0,125.0,125.75,122.1,122.73,121200.0
2008-10-08 13:30:00,122.75,125.62,122.29,124.16,131500.0,122.75,125.62,122.29,124.16,131500.0
2008-10-08 13:40:00,123.95,126.36,123.76,125.6,142700.0,123.95,126.36,123.76,125.6,142700.0
2008-10-08 13:50:00,125.43,134.88,125.34,133.82,366300.0,125.43,134.88,125.34,133.82,366300.0
2008-10-08 14:00:00,133.88,136.48,131.41,134.33,503700.0,133.88,136.48,131.41,134.33,503700.0
2008-10-08 14:10:00,134.24,134.57,130.61,132.46,212900.0,134.24,134.57,130.61,132.46,212900.0
2008-10-08 14:20:00,132.29,135.92,132.21,132.86,163100.0,132.29,135.92,132.21,132.86,163100.0
2008-10-08 14:30:00,132.63,134.22,131.44,133.24,108700.0,132.63,134.22,131.44,133.24,108700.0
2008-10-08 14:40:00,132.98,133.55,130.5,132.47,121600.0,132.98,133.55,130.5,132.47,121600.0
2008-10-08 14:50:00,132.09,134.74,132.0,133.38,99400.0,132.09,134.74,132.0,133.38,99400.0
2008-10-08 15:00:00,133.4,134.73,131.2,133.8,138200.0,133.4,134.73,131.2,133.8,138200.0
2008-10-08 15:10:00,133.74,136.0,132.61,135.84,139600.0,133.74,136.0,132.61,135.84,139600.0
2008-10-08 15:20:00,135.88,138.9,134.38,136.78,212900.0,135.88,138.9,134.38,136.78,212900.0
2008-10-08 15:30:00,136.77,137.92,130.55,130.62,216700.0,136.77,137.92,130.55,130.62,216700.0
2008-10-08 15:40:00,130.65,131.61,128.37,128.67,258700.0,130.65,131.61,128.37,128.67,258700.0
2008-10-08 15:50:00,128.43,130.3,126.0,126.1,216000.0,128.43,130.3,126.0,126.1,216000.0
2008-10-09 09:30:00,132.43,139.91,132.01,135.67,260000.0,132.43,139.91,132.01,135.67,260000.0
2008-10-09 09:40:00,135.67,139.25,135.54,136.69,177000.0,135.67,139.25,135.54,136.69,177000.0
2008-10-09 09:50:00,136.66,137.74,135.71,136.37,174600.0,136.66,137.74,135.71,136.37,174600.0
2008-10-09 10:00:00,136.43,136.66,134.24,136.3,164800.0,136.43,136.66,134.24,136.3,164800.0
2008-10-09 10:10:00,136.39,136.99,134.61,135.49,71300.0,136.39,136.99,134.61,135.49,71300.0
2008-10-09 10:20:00,135.5,135.98,131.05,131.5,110300.0,135.5,135.98,131.05,131.5,110300.0
2008-10-09 10:30:00,131.29,134.97,131.14,132.76,107700.0,131.29,134.97,131.14,132.76,107700.0
2008-10-09 10:40:00,132.75,134.88,131.76,134.2,90500.0,132.75,134.88,131.76,134.2,90500.0
2008-10-09 10:50:00,134.37,134.37,131.35,131.57,88800.0,134.37,134.37,131.35,131.57,88800.0
2008-10-09 11:00:00,131.48,132.41,128.85,129.34,108900.0,131.48,132.41,128.85,129.34,108900.0
2008-10-09 11:10:00,129.48,129.68,125.6,127.32,191300.0,129.48,129.68,125.6,127.32,191300.0
2008-10-09 11:20:00,127.43,128.78,126.09,127.58,119900.0,127.43,128.78,126.09,127.58,119900.0
2008-10-09 11:30:00,127.56,129.92,126.48,128.17,124900.0,127.56,129.92,126.48,128.17,124900.0
2008-10-09 11:40:00,127.84,131.44,127.84,129.82,71600.0,127.84,131.44,127.84,129.82,71600.0
2008-10-09 11:50:00,129.67,131.0,129.16,129.39,43900.0,129.67,131.0,129.16,129.39,43900.0
2008-10-09 12:00:00,129.58,129.99,127.58,128.77,46100.0,129.58,129.99,127.58,128.77,46100.0
2008-10-09 12:10:00,128.77,130.5,128.25,129.44,31600.0,128.77,130.5,128.25,129.44,31600.0
2008-10-09 12:20:00,129.61,130.4,127.14,127.3,43300.0,129.61,130.4,127.14,127.3,43300.0
2008-10-09 12:30:00,127.45,129.08,127.45,128.4,52000.0,127.45,129.08,127.45,128.4,52000.0
2008-10-09 12:40:00,128.39,128.75,128.0,128.45,48700.0,128.39,128.75,128.0,128.45,48700.0
2008-10-09 12:50:00,128.24,129.36,128.24,128.8,46200.0,128.24,129.36,128.24,128.8,46200.0
2008-10-09 13:00:00,128.86,129.65,128.5,129.62,21300.0,128.86,129.65,128.5,129.62,21300.0
2008-10-09 13:10:00,129.63,131.31,129.13,130.05,65400.0,129.63,131.31,129.13,130.05,65400.0
2008-10-09 13:20:00,130.05,130.81,128.11,129.62,48700.0,130.05,130.81,128.11,129.62,48700.0
2008-10-09 13:30:00,129.76,130.75,128.88,129.06,33500.0,129.76,130.75,128.88,129.06,33500.0
2008-10-09 13:40:00,129.04,130.11,129.0,129.33,33700.0,129.04,130.11,129.0,129.33,33700.0
2008-10-09 13:50:00,129.32,130.3,128.39,129.47,48100.0,129.32,130.3,128.39,129.47,48100.0
2008-10-09 14:00:00,129.53,130.14,128.62,129.5,31900.0,129.53,130.14,128.62,129.5,31900.0
2008-10-09 14:10:00,129.19,129.77,128.1,128.26,30400.0,129.19,129.77,128.1,128.26,30400.0
2008-10-09 14:20:00,128.24,128.52,126.12,126.38,78100.0,128.24,128.52,126.12,126.38,78100.0
2008-10-09 14:30:00,126.38,127.0,124.14,124.94,66400.0,126.38,127.0,124.14,124.94,66400.0
2008-10-09 14:40:00,124.9,125.6,121.97,123.0,93400.0,124.9,125.6,121.97,123.0,93400.0
2008-10-09 14:50:00,122.8,123.44,121.24,121.24,96100.0,122.8,123.44,121.24,121.24,96100.0
2008-10-09 15:00:00,121.2,121.62,117.76,120.85,167600.0,121.2,121.62,117.76,120.85,167600.0
2008-10-09 15:10:00,120.47,120.76,116.63,118.77,144900.0,120.47,120.76,116.63,118.77,144900.0
2008-10-09 15:20:00,118.59,120.87,118.16,118.57,95600.0,118.59,120.87,118.16,118.57,95600.0
2008-10-09 15:30:00,118.43,120.0,117.79,118.0,83700.0,118.43,120.0,117.79,118.0,83700.0
2008-10-09 15:40:00,118.24,118.28,115.71,116.75,107900.0,118.24,118.28,115.71,116.75,107900.0
2008-10-09 15:50:00,116.8,119.32,116.1,118.04,171600.0,116.8,119.32,116.1,118.04,171600.0
2008-10-10 09:30:00,105.5,114.69,102.5,112.36,247500.0,105.5,114.69,102.5,112.36,247500.0
2008-10-10 09:40:00,112.83,121.86,111.01,117.92,213200.0,112.83,121.86,111.01,117.92,213200.0
2008-10-10 09:50:00,117.95,118.82,113.67,115.95,160100.0,117.95,118.82,113.67,115.95,160100.0
2008-10-10 10:00:00,116.27,124.0,116.27,120.48,174600.0,116.27,124.0,116.27,120.48,174600.0
2008-10-10 10:10:00,121.47,121.83,115.96,116.69,129100.0,121.47,121.83,115.96,116.69,129100.0
2008-10-10 10:20:00,117.15,119.76,116.5,117.31,112000.0,117.15,119.76,116.5,117.31,112000.0
2008-10-10 10:30:00,117.1,118.0,115.0,116.14,104300.0,117.1,118.0,115.0,116.14,104300.0
2008-10-10 10:40:00,115.83,116.01,111.5,115.48,140200.0,115.83,116.01,111.5,115.48,140200.0
2008-10-10 10:50:00,115.89,116.24,113.0,115.57,77700.0,115.89,116.24,113.0,115.57,77700.0
2008-10-10 11:00:00,115.55,117.2,114.34,114.99,109600.0,115.55,117.2,114.34,114.99,109600.0
2008-10-10 11:10:00,115.31,116.5,113.73,115.87,88700.0,115.31,116.5,113.73,115.87,88700.0
2008-10-10 11:20:00,115.51,116.41,114.61,115.14,82400.0,115.51,116.41,114.61,115.14,82400.0
2008-10-10 11:30:00,115.11,115.11,112.0,114.06,178200.0,115.11,115.11,112.0,114.06,178200.0
2008-10-10 11:40:00,114.03,114.04,110.33,110.4,133300.0,114.03,114.04,110.33,110.4,133300.0
2008-10-10 11:50:00,110.4,113.11,109.24,111.54,115000.0,110.4,113.11,109.24,111.54,115000.0
2008-10-10 12:00:00,111.81,114.55,110.54,113.33,60600.0,111.81,114.55,110.54,113.33,60600.0
2008-10-10 12:10:00,113.61,115.64,112.87,115.44,46700.0,113.61,115.64,112.87,115.44,46700.0
2008-10-10 12:20:00,115.31,116.5,114.29,115.13,53200.0,115.31,116.5,114.29,115.13,53200.0
2008-10-10 12:30:00,114.71,114.89,112.54,112.63,51300.0,114.71,114.89,112.54,112.63,51300.0
2008-10-10 12:40:00,112.63,115.5,112.49,113.21,61400.0,112.63,115.5,112.49,113.21,61400.0
2008-10-10 12:50:00,113.4,114.48,113.04,113.69,26700.0,113.4,114.48,113.04,113.69,26700.0
2008-10-10 13:00:00,113.54,113.58,111.07,111.25,73300.0,113.54,113.58,111.07,111.25,73300.0
2008-10-10 13:10:00,111.3,111.3,109.0,109.49,90400.0,111.3,111.3,109.0,109.49,90400.0
2008-10-10 13:20:00,109.21,111.36,109.13,110.8,75200.0,109.21,111.36,109.13,110.8,75200.0
2008-10-10 13:30:00,110.78,111.91,109.1,109.41,97900.0,110.78,111.91,109.1,109.41,97900.0
2008-10-10 13:40:00,109.4,109.4,106.65,106.99,133700.0,109.4,109.4,106.65,106.99,133700.0
2008-10-10 13:50:00,106.69,109.14,106.52,109.14,98100.0,106.69,109.14,106.52,109.14,98100.0
2008-10-10 14:00:00,109.25,114.81,108.71,114.69,146100.0,109.25,114.81,108.71,114.69,146100.0
2008-10-10 14:10:00,114.4,117.19,113.0,114.34,159600.0,114.4,117.19,113.0,114.34,159600.0
2008-10-10 14:20:00,114.38,115.23,110.47,110.47,99600.0,114.38,115.23,110.47,110.47,99600.0
2008-10-10 14:30:00,110.48,112.53,109.08,111.12,76800.0,110.48,112.53,109.08,111.12,76800.0
2008-10-10 14:40:00,111.2,111.47,108.85,109.88,88800.0,111.2,111.47,108.85,109.88,88800.0
2008-10-10 14:50:00,109.93,110.92,106.63,107.89,115100.0,109.93,110.92,106.63,107.89,115100.0
2008-10-10 15:00:00,107.65,111.45,107.53,109.74,88200.0,107.65,111.45,107.53,109.74,88200.0
2008-10-10 15:10:00,109.34,116.69,109.34,115.69,191000.0,109.34,116.69,109.34,115.69,191000.0
2008-10-10 15:20:00,115.81,117.99,115.04,115.95,157400.0,115.81,117.99,115.04,115.95,157400.0
2008-10-10 15:30:00,115.99,124.44,115.45,119.35,216000.0,115.99,124.44,115.45,119.35,216000.0
2008-10-10 15:40:00,119.35,119.65,115.06,115.84,160500.0,119.35,119.65,115.06,115.84,160500.0
2008-10-10 15:50:00,115.45,117.56,115.28,117.45,115800.0,115.45,117.56,115.28,117.45,115800.0
2008-10-13 09:30:00,130.27,133.92,129.0,131.51,304100.0,130.27,133.92,129.0,131.51,304100.0
2008-10-13 09:40:00,131.55,131.82,129.18,129.76,191600.0,131.55,131.82,129.18,129.76,191600.0
2008-10-13 09:50:00,129.78,129.97,128.27,129.11,147100.0,129.78,129.97,128.27,129.11,147100.0
2008-10-13 10:00:00,129.2,129.93,126.68,127.35,109700.0,129.2,129.93,126.68,127.35,109700.0
2008-10-13 10:10:00,127.38,129.94,127.0,129.6,100600.0,127.38,129.94,127.0,129.6,100600.0
2008-10-13 10:20:00,129.73,132.85,129.43,132.13,140700.0,129.73,132.85,129.43,132.13,140700.0
2008-10-13 10:30:00,132.11,133.2,131.0,132.75,136700.0,132.11,133.2,131.0,132.75,136700.0
2008-10-13 10:40:00,132.75,133.11,131.7,132.28,108900.0,132.75,133.11,131.7,132.28,108900.0
2008-10-13 10:50:00,132.38,134.22,131.53,133.73,102000.0,132.38,134.22,131.53,133.73,102000.0
2008-10-13 11:00:00,133.73,134.97,133.44,134.93,101500.0,133.73,134.97,133.44,134.93,101500.0
2008-10-13 11:10:00,134.74,134.92,133.7,133.76,53300.0,134.74,134.92,133.7,133.76,53300.0
2008-10-13 11:20:00,133.8,134.56,133.4,134.01,67400.0,133.8,134.56,133.4,134.01,67400.0
2008-10-13 11:30:00,133.88,135.35,133.59,135.12,109900.0,133.88,135.35,133.59,135.12,109900.0
2008-10-13 11:40:00,135.14,135.94,134.16,134.21,90200.0,135.14,135.94,134.16,134.21,90200.0
2008-10-13 11:50:00,134.31,134.65,133.3,133.97,55300.0,134.31,134.65,133.3,133.97,55300.0
2008-10-13 12:00:00,134.03,135.74,134.03,135.47,68600.0,134.03,135.74,134.03,135.47,68600.0
2008-10-13 12:10:00,135.66,136.42,135.27,136.31,70900.0,135.66,136.42,135.27,136.31,70900.0
2008-10-13 12:20:00,136.19,137.65,136.0,137.0,121800.0,136.19,137.65,136.0,137.0,121800.0
2008-10-13 12:30:00,137.13,137.83,136.85,137.4,47600.0,137.13,137.83,136.85,137.4,47600.0
2008-10-13 12:40:00,137.3,138.98,137.29,138.5,60200.0,137.3,138.98,137.29,138.5,60200.0
2008-10-13 12:50:00,138.5,138.7,136.97,137.01,94700.0,138.5,138.7,136.97,137.01,94700.0
2008-10-13 13:00:00,137.25,138.17,137.0,137.69,31900.0,137.25,138.17,137.0,137.69,31900.0
2008-10-13 13:10:00,137.57,138.0,137.28,137.7,53900.0,137.57,138.0,137.28,137.7,53900.0
2008-10-13 13:20:00,137.56,137.56,136.62,137.27,58800.0,137.56,137.56,136.62,137.27,58800.0
2008-10-13 13:30:00,137.12,138.6,137.12,138.2,69400.0,137.12,138.6,137.12,138.2,69400.0
2008-10-13 13:40:00,138.21,138.38,136.0,136.54,89800.0,138.21,138.38,136.0,136.54,89800.0
2008-10-13 13:50:00,136.32,136.5,135.18,135.59,89500.0,136.32,136.5,135.18,135.59,89500.0
2008-10-13 14:00:00,135.7,136.39,134.25,134.91,152800.0,135.7,136.39,134.25,134.91,152800.0
2008-10-13 14:10:00,134.78,136.2,134.73,135.79,109500.0,134.78,136.2,134.73,135.79,109500.0
2008-10-13 14:20:00,136.04,136.5,134.63,134.98,111200.0,136.04,136.5,134.63,134.98,111200.0
2008-10-13 14:30:00,135.01,137.45,134.5,137.38,67400.0,135.01,137.45,134.5,137.38,67400.0
2008-10-13 14:40:00,137.2,138.96,137.2,138.43,94500.0,137.2,138.96,137.2,138.43,94500.0
2008-10-13 14:50:00,138.44,139.49,137.33,139.29,93500.0,138.44,139.49,137.33,139.29,93500.0
2008-10-13 15:00:00,139.16,140.7,139.12,139.6,93800.0,139.16,140.7,139.12,139.6,93800.0
2008-10-13 15:10:00,139.53,141.52,139.0,141.11,98100.0,139.53,141.52,139.0,141.11,98100.0
2008-10-13 15:20:00,141.11,142.4,140.51,140.7,101000.0,141.11,142.4,140.51,140.7,101000.0
2008-10-13 15:30:00,140.7,142.25,139.16,142.06,131400.0,140.7,142.25,139.16,142.06,131400.0
2008-10-13 15:40:00,142.09,142.7,140.37,142.29,118600.0,142.09,142.7,140.37,142.29,118600.0
2008-10-13 15:50:00,142.42,143.97,141.53,143.97,179900.0,142.42,143.97,141.53,143.97,179900.0
2008-10-14 09:30:00,158.91,160.7,155.74,157.0,456600.0,158.91,160.7,155.74,157.0,456600.0
2008-10-14 09:40:00,157.0,158.34,152.15,154.32,342400.0,157.0,158.34,152.15,154.32,342400.0
2008-10-14 09:50:00,154.5,155.33,148.25,148.42,265600.0,154.5,155.33,148.25,148.42,265600.0
2008-10-14 10:00:00,148.44,152.85,146.88,150.42,243300.0,148.44,152.85,146.88,150.42,243300.0
2008-10-14 10:10:00,150.49,151.13,148.11,150.73,234900.0,150.49,151.13,148.11,150.73,234900.0
2008-10-14 10:20:00,150.73,152.11,149.59,151.01,118100.0,150.73,152.11,149.59,151.01,118100.0
2008-10-14 10:30:00,151.16,152.5,148.85,149.12,135700.0,151.16,152.5,148.85,149.12,135700.0
2008-10-14 10:40:00,149.21,149.56,145.64,147.61,202700.0,149.21,149.56,145.64,147.61,202700.0
2008-10-14 10:50:00,147.53,151.0,147.13,150.15,149500.0,147.53,151.0,147.13,150.15,149500.0
2008-10-14 11:00:00,150.05,150.22,147.85,148.94,108600.0,150.05,150.22,147.85,148.94,108600.0
2008-10-14 11:10:00,148.82,149.0,146.91,148.69,92900.0,148.82,149.0,146.91,148.69,92900.0
2008-10-14 11:20:00,148.69,151.37,147.2,150.67,129300.0,148.69,151.37,147.2,150.67,129300.0
2008-10-14 11:30:00,150.6,152.0,149.0,150.02,88400.0,150.6,152.0,149.0,150.02,88400.0
2008-10-14 11:40:00,149.86,152.92,149.5,152.5,93300.0,149.86,152.92,149.5,152.5,93300.0
2008-10-14 11:50:00,152.66,152.69,150.33,151.19,63800.0,152.66,152.69,150.33,151.19,63800.0
2008-10-14 12:00:00,151.14,151.91,149.13,151.54,78400.0,151.14,151.91,149.13,151.54,78400.0
2008-10-14 12:10:00,151.21,151.91,150.38,150.61,54100.0,151.21,151.91,150.38,150.61,54100.0
2008-10-14 12:20:00,150.58,151.72,149.91,151.23,33700.0,150.58,151.72,149.91,151.23,33700.0
2008-10-14 12:30:00,151.19,152.95,150.32,152.78,64100.0,151.19,152.95,150.32,152.78,64100.0
2008-10-14 12:40:00,152.51,154.26,151.96,154.05,99700.0,152.51,154.26,151.96,154.05,99700.0
2008-10-14 12:50:00,154.07,155.26,151.65,151.9,88700.0,154.07,155.26,151.65,151.9,88700.0
2008-10-14 13:00:00,151.93,153.04,151.0,152.85,39700.0,151.93,153.04,151.0,152.85,39700.0
2008-10-14 13:10:00,152.85,152.85,151.19,151.73,51800.0,152.85,152.85,151.19,151.73,51800.0
2008-10-14 13:20:00,151.91,152.51,150.48,150.83,44200.0,151.91,152.51,150.48,150.83,44200.0
2008-10-14 13:30:00,150.8,152.98,150.3,150.62,45700.0,150.8,152.98,150.3,150.62,45700.0
2008-10-14 13:40:00,150.62,151.51,150.0,150.49,57900.0,150.62,151.51,150.0,150.49,57900.0
2008-10-14 13:50:00,150.43,150.53,148.24,149.28,85200.0,150.43,150.53,148.24,149.28,85200.0
2008-10-14 14:00:00,149.27,149.99,147.1,147.93,52600.0,149.27,149.99,147.1,147.93,52600.0
2008-10-14 14:10:00,148.08,148.35,146.53,147.6,81500.0,148.08,148.35,146.53,147.6,81500.0
2008-10-14 14:20:00,147.73,149.34,146.04,149.07,84300.0,147.73,149.34,146.04,149.07,84300.0
2008-10-14 14:30:00,148.74,149.58,146.6,147.11,64900.0,148.74,149.58,146.6,147.11,64900.0
2008-10-14 14:40:00,147.18,147.22,144.01,144.24,130800.0,147.18,147.22,144.01,144.24,130800.0
2008-10-14 14:50:00,144.13,145.13,141.67,143.05,165800.0,144.13,145.13,141.67,143.05,165800.0
2008-10-14 15:00:00,143.19,145.37,142.01,145.19,121400.0,143.19,145.37,142.01,145.19,121400.0
2008-10-14 15:10:00,145.19,147.62,144.77,145.38,109100.0,145.19,147.62,144.77,145.38,109100.0
2008-10-14 15:20:00,145.11,146.95,143.55,145.24,98200.0,145.11,146.95,143.55,145.24,98200.0
2008-10-14 15:30:00,145.44,148.29,143.34,143.88,138200.0,145.44,148.29,143.34,143.88,138200.0
2008-10-14 15:40:00,143.66,146.13,143.35,145.46,100100.0,143.66,146.13,143.35,145.46,100100.0
2008-10-14 15:50:00,145.38,145.53,143.2,143.63,82300.0,145.38,145.53,143.2,143.63,82300.0
2008-10-15 09:30:00,136.36,140.39,134.75,135.0,188500.0,136.36,140.39,134.75,135.0,188500.0
2008-10-15 09:40:00,134.78,135.98,133.51,134.66,135400.0,134.78,135.98,133.51,134.66,135400.0
2008-10-15 09:50:00,134.61,135.89,134.06,134.79,102300.0,134.61,135.89,134.06,134.79,102300.0
2008-10-15 10:00:00,134.8,134.88,132.42,133.38,121700.0,134.8,134.88,132.42,133.38,121700.0
2008-10-15 10:10:00,133.13,135.1,132.83,133.84,92400.0,133.13,135.1,132.83,133.84,92400.0
2008-10-15 10:20:00,133.94,134.95,133.5,134.11,53600.0,133.94,134.95,133.5,134.11,53600.0
2008-10-15 10:30:00,134.12,135.77,134.0,134.81,91200.0,134.12,135.77,134.0,134.81,91200.0
2008-10-15 10:40:00,134.88,135.6,133.27,133.64,71800.0,134.88,135.6,133.27,133.64,71800.0
2008-10-15 10:50:00,133.73,135.06,133.29,134.01,67800.0,133.73,135.06,133.29,134.01,67800.0
2008-10-15 11:00:00,134.28,134.41,133.04,133.48,45800.0,134.28,134.41,133.04,133.48,45800.0
2008-10-15 11:10:00,133.5,133.85,131.84,133.13,91200.0,133.5,133.85,131.84,133.13,91200.0
2008-10-15 11:20:00,133.07,133.5,131.32,131.4,81800.0,133.07,133.5,131.32,131.4,81800.0
2008-10-15 11:30:00,131.51,132.25,131.15,132.18,82000.0,131.51,132.25,131.15,132.18,82000.0
2008-10-15 11:40:00,131.95,133.08,131.56,131.83,66300.0,131.95,133.08,131.56,131.83,66300.0
2008-10-15 11:50:00,131.93,133.06,131.43,132.72,63400.0,131.93,133.06,131.43,132.72,63400.0
2008-10-15 12:00:00,132.73,134.23,132.73,133.17,55100.0,132.73,134.23,132.73,133.17,55100.0
2008-10-15 12:10:00,133.1,134.0,132.91,133.4,40700.0,133.1,134.0,132.91,133.4,40700.0
2008-10-15 12:20:00,133.4,133.65,132.04,132.69,57900.0,133.4,133.65,132.04,132.69,57900.0
2008-10-15 12:30:00,132.61,133.28,132.02,132.54,40700.0,132.61,133.28,132.02,132.54,40700.0
2008-10-15 12:40:00,132.45,133.15,131.44,131.98,48200.0,132.45,133.15,131.44,131.98,48200.0
2008-10-15 12:50:00,131.97,132.57,131.54,131.82,22700.0,131.97,132.57,131.54,131.82,22700.0
2008-10-15 13:00:00,131.82,131.83,129.3,130.5,93400.0,131.82,131.83,129.3,130.5,93400.0
2008-10-15 13:10:00,130.75,131.25,126.62,126.84,127900.0,130.75,131.25,126.62,126.84,127900.0
2008-10-15 13:20:00,126.91,129.14,126.15,126.49,70900.0,126.91,129.14,126.15,126.49,70900.0
2008-10-15 13:30:00,126.63,126.63,124.0,125.25,113100.0,126.63,126.63,124.0,125.25,113100.0
2008-10-15 13:40:00,125.01,126.0,124.44,126.0,51100.0,125.01,126.0,124.44,126.0,51100.0
2008-10-15 13:50:00,126.0,126.19,124.07,124.65,64700.0,126.0,126.19,124.07,124.65,64700.0
2008-10-15 14:00:00,124.82,126.0,124.35,125.42,95600.0,124.82,126.0,124.35,125.42,95600.0
2008-10-15 14:10:00,125.16,127.08,125.01,126.96,74200.0,125.16,127.08,125.01,126.96,74200.0
2008-10-15 14:20:00,126.6,129.48,126.52,128.72,95600.0,126.6,129.48,126.52,128.72,95600.0
2008-10-15 14:30:00,128.73,130.12,128.45,129.6,126900.0,128.73,130.12,128.45,129.6,126900.0
2008-10-15 14:40:00,129.59,132.17,129.59,130.89,115200.0,129.59,132.17,129.59,130.89,115200.0
2008-10-15 14:50:00,130.63,130.93,129.13,129.57,75400.0,130.63,130.93,129.13,129.57,75400.0
2008-10-15 15:00:00,129.3,132.2,128.21,131.83,115200.0,129.3,132.2,128.21,131.83,115200.0
2008-10-15 15:10:00,131.73,132.0,129.33,129.54,88100.0,131.73,132.0,129.33,129.54,88100.0
2008-10-15 15:20:00,129.79,131.29,129.04,129.51,105900.0,129.79,131.29,129.04,129.51,105900.0
2008-10-15 15:30:00,129.64,129.92,125.5,126.0,105300.0,129.64,129.92,125.5,126.0,105300.0
2008-10-15 15:40:00,125.88,127.38,124.5,124.5,104400.0,125.88,127.38,124.5,124.5,104400.0
2008-10-15 15:50:00,124.72,124.72,123.11,123.68,137900.0,124.72,124.72,123.11,123.68,137900.0
2008-10-16 09:30:00,128.5,130.88,122.6,128.16,249900.0,128.5,130.88,122.6,128.16,249900.0
2008-10-16 09:40:00,128.43,134.27,128.43,132.76,206300.0,128.43,134.27,128.43,132.76,206300.0
2008-10-16 09:50:00,132.77,133.73,128.01,130.07,153600.0,132.77,133.73,128.01,130.07,153600.0
2008-10-16 10:00:00,129.74,130.34,126.52,126.52,158800.0,129.74,130.34,126.52,126.52,158800.0
2008-10-16 10:10:00,126.53,127.37,123.4,124.82,206500.0,126.53,127.37,123.4,124.82,206500.0
2008-10-16 10:20:00,124.74,127.67,124.5,125.76,135800.0,124.74,127.67,124.5,125.76,135800.0
2008-10-16 10:30:00,126.02,126.46,122.75,123.15,160000.0,126.02,126.46,122.75,123.15,160000.0
2008-10-16 10:40:00,123.06,125.99,123.06,124.9,163300.0,123.06,125.99,123.06,124.9,163300.0
2008-10-16 10:50:00,125.0,125.64,121.26,121.99,209000.0,125.0,125.64,121.26,121.99,209000.0
2008-10-16 11:00:00,121.77,122.2,120.05,120.21,121000.0,121.77,122.2,120.05,120.21,121000.0
2008-10-16 11:10:00,120.23,122.92,120.13,122.24,119000.0,120.23,122.92,120.13,122.24,119000.0
2008-10-16 11:20:00,122.02,124.64,121.47,122.11,126900.0,122.02,124.64,121.47,122.11,126900.0
2008-10-16 11:30:00,122.11,127.46,122.11,125.85,163700.0,122.11,127.46,122.11,125.85,163700.0
2008-10-16 11:40:00,125.94,128.94,125.07,128.02,165900.0,125.94,128.94,125.07,128.02,165900.0
2008-10-16 11:50:00,127.63,130.87,127.27,128.89,156500.0,127.63,130.87,127.27,128.89,156500.0
2008-10-16 12:00:00,128.65,129.42,126.18,126.89,138600.0,128.65,129.42,126.18,126.89,138600.0
2008-10-16 12:10:00,126.71,132.36,126.71,129.86,141500.0,126.71,132.36,126.71,129.86,141500.0
2008-10-16 12:20:00,130.04,132.69,129.18,129.5,132700.0,130.04,132.69,129.18,129.5,132700.0
2008-10-16 12:30:00,129.24,130.43,127.17,128.24,91700.0,129.24,130.43,127.17,128.24,91700.0
2008-10-16 12:40:00,127.96,128.86,125.6,126.43,78900.0,127.96,128.86,125.6,126.43,78900.0
2008-10-16 12:50:00,126.32,127.11,125.0,125.24,100200.0,126.32,127.11,125.0,125.24,100200.0
2008-10-16 13:00:00,125.17,126.93,124.0,124.21,114400.0,125.17,126.93,124.0,124.21,114400.0
2008-10-16 13:10:00,124.03,127.35,123.6,126.5,120500.0,124.03,127.35,123.6,126.5,120500.0
2008-10-16 13:20:00,126.39,128.85,126.13,126.8,107700.0,126.39,128.85,126.13,126.8,107700.0
2008-10-16 13:30:00,126.6,127.55,125.0,125.41,82200.0,126.6,127.55,125.0,125.41,82200.0
2008-10-16 13:40:00,125.18,127.56,125.13,127.18,69900.0,125.18,127.56,125.13,127.18,69900.0
2008-10-16 13:50:00,127.05,130.48,126.43,129.53,115600.0,127.05,130.48,126.43,129.53,115600.0
2008-10-16 14:00:00,129.47,130.19,127.53,128.0,96400.0,129.47,130.19,127.53,128.0,96400.0
2008-10-16 14:10:00,127.69,129.29,126.62,127.74,80900.0,127.69,129.29,126.62,127.74,80900.0
2008-10-16 14:20:00,127.6,128.17,126.01,126.96,117000.0,127.6,128.17,126.01,126.96,117000.0
2008-10-16 14:30:00,127.4,129.65,126.64,129.13,354500.0,127.4,129.65,126.64,129.13,354500.0
2008-10-16 14:40:00,129.17,131.84,128.7,131.72,92700.0,129.17,131.84,128.7,131.72,92700.0
2008-10-16 14:50:00,131.68,132.26,130.37,131.85,157500.0,131.68,132.26,130.37,131.85,157500.0
2008-10-16 15:00:00,131.74,135.33,131.43,135.02,198100.0,131.74,135.33,131.43,135.02,198100.0
2008-10-16 15:10:00,135.32,139.49,135.06,137.01,334500.0,135.32,139.49,135.06,137.01,334500.0
2008-10-16 15:20:00,136.99,138.69,136.0,137.64,195600.0,136.99,138.69,136.0,137.64,195600.0
2008-10-16 15:30:00,137.64,138.0,136.0,136.79,152800.0,137.64,138.0,136.0,136.79,152800.0
2008-10-16 15:40:00,137.05,140.16,136.79,140.16,160200.0,137.05,140.16,136.79,140.16,160200.0
2008-10-16 15:50:00,140.16,144.42,139.74,142.0,369300.0,140.16,144.42,139.74,142.0,369300.0
2008-10-17 09:30:00,134.36,137.46,133.0,135.85,193700.0,134.36,137.46,133.0,135.85,193700.0
2008-10-17 09:40:00,135.72,140.89,135.72,137.56,144500.0,135.72,140.89,135.72,137.56,144500.0
2008-10-17 09:50:00,137.38,140.5,136.82,140.19,139900.0,137.38,140.5,136.82,140.19,139900.0
2008-10-17 10:00:00,140.35,142.2,138.84,140.57,216000.0,140.35,142.2,138.84,140.57,216000.0
2008-10-17 10:10:00,140.24,140.87,137.32,139.85,121200.0,140.24,140.87,137.32,139.85,121200.0
2008-10-17 10:20:00,139.75,141.0,139.2,140.97,119000.0,139.75,141.0,139.2,140.97,119000.0
2008-10-17 10:30:00,140.9,141.68,139.52,140.04,90200.0,140.9,141.68,139.52,140.04,90200.0
2008-10-17 10:40:00,140.06,143.35,140.0,143.0,145700.0,140.06,143.35,140.0,143.0,145700.0
2008-10-17 10:50:00,142.87,143.84,141.32,143.36,114200.0,142.87,143.84,141.32,143.36,114200.0
2008-10-17 11:00:00,143.44,148.8,143.03,146.68,176300.0,143.44,148.8,143.03,146.68,176300.0
2008-10-17 11:10:00,146.68,146.97,143.51,143.92,86500.0,146.68,146.97,143.51,143.92,86500.0
2008-10-17 11:20:00,143.73,143.92,141.66,142.81,103400.0,143.73,143.92,141.66,142.81,103400.0
2008-10-17 11:30:00,142.45,143.77,140.5,141.49,97000.0,142.45,143.77,140.5,141.49,97000.0
2008-10-17 11:40:00,141.22,142.83,140.88,142.0,59800.0,141.22,142.83,140.88,142.0,59800.0
2008-10-17 11:50:00,141.71,143.23,141.46,142.75,40800.0,141.71,143.23,141.46,142.75,40800.0
2008-10-17 12:00:00,142.89,144.52,142.69,144.1,102900.0,142.89,144.52,142.69,144.1,102900.0
2008-10-17 12:10:00,144.27,144.67,143.21,143.99,72300.0,144.27,144.67,143.21,143.99,72300.0
2008-10-17 12:20:00,144.06,144.72,143.32,143.89,54800.0,144.06,144.72,143.32,143.89,54800.0
2008-10-17 12:30:00,143.84,144.61,142.21,144.15,72800.0,143.84,144.61,142.21,144.15,72800.0
2008-10-17 12:40:00,144.19,146.31,144.19,146.14,81200.0,144.19,146.31,144.19,146.14,81200.0
2008-10-17 12:50:00,146.01,146.85,144.43,145.59,64700.0,146.01,146.85,144.43,145.59,64700.0
2008-10-17 13:00:00,145.81,146.62,144.72,145.11,51200.0,145.81,146.62,144.72,145.11,51200.0
2008-10-17 13:10:00,144.89,145.69,144.26,145.0,61100.0,144.89,145.69,144.26,145.0,61100.0
2008-10-17 13:20:00,144.76,147.0,144.76,145.79,65800.0,144.76,147.0,144.76,145.79,65800.0
2008-10-17 13:30:00,145.51,148.66,145.5,148.35,93400.0,145.51,148.66,145.5,148.35,93400.0
2008-10-17 13:40:00,148.45,149.5,146.15,147.0,113400.0,148.45,149.5,146.15,147.0,113400.0
2008-10-17 13:50:00,146.86,147.13,145.52,146.06,61500.0,146.86,147.13,145.52,146.06,61500.0
2008-10-17 14:00:00,146.38,147.5,145.21,145.51,77000.0,146.38,147.5,145.21,145.51,77000.0
2008-10-17 14:10:00,145.45,146.44,143.73,144.45,117500.0,145.45,146.44,143.73,144.45,117500.0
2008-10-17 14:20:00,144.51,145.01,142.01,144.72,129200.0,144.51,145.01,142.01,144.72,129200.0
2008-10-17 14:30:00,144.63,146.07,141.0,141.0,355700.0,144.63,146.07,141.0,141.0,355700.0
2008-10-17 14:40:00,141.29,143.5,140.42,143.13,72500.0,141.29,143.5,140.42,143.13,72500.0
2008-10-17 14:50:00,143.2,143.84,141.31,142.18,59700.0,143.2,143.84,141.31,142.18,59700.0
2008-10-17 15:00:00,142.32,143.85,141.14,141.4,81200.0,142.32,143.85,141.14,141.4,81200.0
2008-10-17 15:10:00,141.44,141.44,137.61,137.82,134900.0,141.44,141.44,137.61,137.82,134900.0
2008-10-17 15:20:00,137.77,137.83,135.52,136.3,162600.0,137.77,137.83,135.52,136.3,162600.0
2008-10-17 15:30:00,136.68,138.31,134.65,135.47,169200.0,136.68,138.31,134.65,135.47,169200.0
2008-10-17 15:40:00,135.28,136.07,134.0,134.25,140500.0,135.28,136.07,134.0,134.25,140500.0
2008-10-17 15:50:00,134.0,135.59,133.83,135.15,180000.0,134.0,135.59,133.83,135.15,180000.0
2008-10-20 09:30:00,139.9,142.1,138.24,140.88,163500.0,139.9,142.1,138.24,140.88,163500.0
2008-10-20 09:40:00,140.87,141.75,138.63,140.33,114700.0,140.87,141.75,138.63,140.33,114700.0
2008-10-20 09:50:00,140.37,142.45,140.08,141.31,135300.0,140.37,142.45,140.08,141.31,135300.0
2008-10-20 10:00:00,141.38,142.8,140.45,141.81,97800.0,141.38,142.8,140.45,141.81,97800.0
2008-10-20 10:10:00,141.81,141.81,139.01,140.18,78000.0,141.81,141.81,139.01,140.18,78000.0
2008-10-20 10:20:00,140.06,140.5,137.07,137.8,90300.0,140.06,140.5,137.07,137.8,90300.0
2008-10-20 10:30:00,137.83,139.29,137.43,138.88,77200.0,137.83,139.29,137.43,138.88,77200.0
2008-10-20 10:40:00,138.88,139.21,137.35,138.16,59200.0,138.88,139.21,137.35,138.16,59200.0
2008-10-20 10:50:00,138.21,138.66,135.17,136.46,127500.0,138.21,138.66,135.17,136.46,127500.0
2008-10-20 11:00:00,136.49,136.73,133.82,134.04,139400.0,136.49,136.73,133.82,134.04,139400.0
2008-10-20 11:10:00,134.12,134.89,132.84,134.83,139100.0,134.12,134.89,132.84,134.83,139100.0
2008-10-20 11:20:00,134.74,135.81,134.07,135.0,87900.0,134.74,135.81,134.07,135.0,87900.0
2008-10-20 11:30:00,135.0,136.25,134.36,134.9,88700.0,135.0,136.25,134.36,134.9,88700.0
2008-10-20 11:40:00,134.97,137.45,134.43,136.51,85600.0,134.97,137.45,134.43,136.51,85600.0
2008-10-20 11:50:00,136.51,136.94,135.57,136.45,60500.0,136.51,136.94,135.57,136.45,60500.0
2008-10-20 12:00:00,136.23,136.29,134.71,135.28,78700.0,136.23,136.29,134.71,135.28,78700.0
2008-10-20 12:10:00,135.63,136.78,135.27,136.68,60500.0,135.63,136.78,135.27,136.68,60500.0
2008-10-20 12:20:00,136.37,136.81,135.64,136.21,54000.0,136.37,136.81,135.64,136.21,54000.0
2008-10-20 12:30:00,136.25,137.14,135.81,136.75,67600.0,136.25,137.14,135.81,136.75,67600.0
2008-10-20 12:40:00,136.63,136.94,135.14,136.64,63200.0,136.63,136.94,135.14,136.64,63200.0
2008-10-20 12:50:00,136.6,136.84,135.7,136.24,65700.0,136.6,136.84,135.7,136.24,65700.0
2008-10-20 13:00:00,136.28,136.41,135.23,136.41,53700.0,136.28,136.41,135.23,136.41,53700.0
2008-10-20 13:10:00,136.13,137.25,136.1,137.02,61000.0,136.13,137.25,136.1,137.02,61000.0
2008-10-20 13:20:00,136.92,138.31,136.75,137.98,81500.0,136.92,138.31,136.75,137.98,81500.0
2008-10-20 13:30:00,137.99,139.39,137.99,138.86,100900.0,137.99,139.39,137.99,138.86,100900.0
2008-10-20 13:40:00,138.73,141.06,138.3,140.72,121500.0,138.73,141.06,138.3,140.72,121500.0
2008-10-20 13:50:00,140.72,142.0,140.1,140.84,145100.0,140.72,142.0,140.1,140.84,145100.0
2008-10-20 14:00:00,141.81,143.45,137.43,142.79,400300.0,141.81,143.45,137.43,142.79,400300.0
2008-10-20 14:10:00,142.56,142.62,140.01,140.15,76700.0,142.56,142.62,140.01,140.15,76700.0
2008-10-20 14:20:00,140.36,141.1,139.11,140.23,70100.0,140.36,141.1,139.11,140.23,70100.0
2008-10-20 14:30:00,140.13,141.1,139.11,140.04,43500.0,140.13,141.1,139.11,140.04,43500.0
2008-10-20 14:40:00,140.21,142.42,140.12,141.19,42100.0,140.21,142.42,140.12,141.19,42100.0
2008-10-20 14:50:00,141.21,141.35,139.64,141.19,45000.0,141.21,141.35,139.64,141.19,45000.0
2008-10-20 15:00:00,141.19,142.18,140.27,141.69,60400.0,141.19,142.18,140.27,141.69,60400.0
2008-10-20 15:10:00,141.6,142.49,141.17,142.31,55700.0,141.6,142.49,141.17,142.31,55700.0
2008-10-20 15:20:00,142.2,142.7,141.31,141.72,73200.0,142.2,142.7,141.31,141.72,73200.0
2008-10-20 15:30:00,141.7,143.62,141.11,143.0,89700.0,141.7,143.62,141.11,143.0,89700.0
2008-10-20 15:40:00,143.05,144.0,142.15,144.0,90100.0,143.05,144.0,142.15,144.0,90100.0
2008-10-20 15:50:00,143.87,144.92,143.76,143.95,130200.0,143.87,144.92,143.76,143.95,130200.0
2008-10-21 09:30:00,139.31,140.81,138.0,139.23,142100.0,139.31,140.81,138.0,139.23,142100.0
2008-10-21 09:40:00,139.34,141.0,139.24,139.86,137900.0,139.34,141.0,139.24,139.86,137900.0
2008-10-21 09:50:00,139.94,143.49,139.09,141.99,151200.0,139.94,143.49,139.09,141.99,151200.0
2008-10-21 10:00:00,141.99,143.98,141.16,143.96,159300.0,141.99,143.98,141.16,143.96,159300.0
2008-10-21 10:10:00,143.73,144.51,142.4,143.54,133000.0,143.73,144.51,142.4,143.54,133000.0
2008-10-21 10:20:00,143.37,143.48,142.17,143.22,147400.0,143.37,143.48,142.17,143.22,147400.0
2008-10-21 10:30:00,143.18,144.88,142.44,144.82,139500.0,143.18,144.88,142.44,144.82,139500.0
2008-10-21 10:40:00,144.67,146.99,144.53,144.67,200000.0,144.67,146.99,144.53,144.67,200000.0
2008-10-21 10:50:00,144.81,145.02,143.51,143.8,93500.0,144.81,145.02,143.51,143.8,93500.0
2008-10-21 11:00:00,143.94,146.15,143.72,145.2,101800.0,143.94,146.15,143.72,145.2,101800.0
2008-10-21 11:10:00,145.2,145.75,144.2,144.7,89600.0,145.2,145.75,144.2,144.7,89600.0
2008-10-21 11:20:00,144.68,144.88,143.09,144.28,93300.0,144.68,144.88,143.09,144.28,93300.0
2008-10-21 11:30:00,144.2,144.27,143.16,143.91,73200.0,144.2,144.27,143.16,143.91,73200.0
2008-10-21 11:40:00,143.84,144.0,142.03,142.37,88600.0,143.84,144.0,142.03,142.37,88600.0
2008-10-21 11:50:00,142.25,142.5,140.55,141.0,113400.0,142.25,142.5,140.55,141.0,113400.0
2008-10-21 12:00:00,140.98,141.18,140.25,140.76,105000.0,140.98,141.18,140.25,140.76,105000.0
2008-10-21 12:10:00,140.75,140.93,139.37,139.93,105800.0,140.75,140.93,139.37,139.93,105800.0
2008-10-21 12:20:00,140.0,141.09,139.34,140.12,80500.0,140.0,141.09,139.34,140.12,80500.0
2008-10-21 12:30:00,140.12,142.25,140.12,141.62,64900.0,140.12,142.25,140.12,141.62,64900.0
2008-10-21 12:40:00,141.62,141.8,140.07,140.58,56900.0,141.62,141.8,140.07,140.58,56900.0
2008-10-21 12:50:00,140.58,140.7,139.3,139.35,71300.0,140.58,140.7,139.3,139.35,71300.0
2008-10-21 13:00:00,139.35,140.88,139.3,140.08,49500.0,139.35,140.88,139.3,140.08,49500.0
2008-10-21 13:10:00,140.08,141.67,139.8,141.23,45800.0,140.08,141.67,139.8,141.23,45800.0
2008-10-21 13:20:00,141.23,142.33,141.23,141.86,68300.0,141.23,142.33,141.23,141.86,68300.0
2008-10-21 13:30:00,141.86,143.35,141.45,142.77,69400.0,141.86,143.35,141.45,142.77,69400.0
2008-10-21 13:40:00,142.75,143.58,142.22,142.39,69600.0,142.75,143.58,142.22,142.39,69600.0
2008-10-21 13:50:00,142.31,142.4,140.5,141.47,84600.0,142.31,142.4,140.5,141.47,84600.0
2008-10-21 14:00:00,141.54,142.78,141.5,141.5,30200.0,141.54,142.78,141.5,141.5,30200.0
2008-10-21 14:10:00,141.65,143.79,141.65,143.57,49100.0,141.65,143.79,141.65,143.57,49100.0
2008-10-21 14:20:00,143.74,144.81,143.13,144.42,63600.0,143.74,144.81,143.13,144.42,63600.0
2008-10-21 14:30:00,144.64,144.99,143.84,144.6,38000.0,144.64,144.99,143.84,144.6,38000.0
2008-10-21 14:40:00,144.63,145.67,144.41,145.13,56800.0,144.63,145.67,144.41,145.13,56800.0
2008-10-21 14:50:00,145.04,145.49,144.18,144.72,64800.0,145.04,145.49,144.18,144.72,64800.0
2008-10-21 15:00:00,144.89,146.19,144.12,144.55,98600.0,144.89,146.19,144.12,144.55,98600.0
2008-10-21 15:10:00,144.51,145.18,142.82,142.82,62200.0,144.51,145.18,142.82,142.82,62200.0
2008-10-21 15:20:00,142.78,143.62,141.6,141.83,97700.0,142.78,143.62,141.6,141.83,97700.0
2008-10-21 15:30:00,142.09,142.78,141.01,141.82,93600.0,142.09,142.78,141.01,141.82,93600.0
2008-10-21 15:40:00,141.9,142.48,140.1,140.36,124100.0,141.9,142.48,140.1,140.36,124100.0
2008-10-21 15:50:00,140.36,141.88,140.29,141.21,86100.0,140.36,141.88,140.29,141.21,86100.0
2008-10-22 09:30:00,136.71,137.26,134.74,135.9,187500.0,136.71,137.26,134.74,135.9,187500.0
2008-10-22 09:40:00,136.04,139.73,135.75,139.35,189100.0,136.04,139.73,135.75,139.35,189100.0
2008-10-22 09:50:00,139.35,139.77,138.2,139.29,236200.0,139.35,139.77,138.2,139.29,236200.0
2008-10-22 10:00:00,139.21,139.8,137.05,137.45,198600.0,139.21,139.8,137.05,137.45,198600.0
2008-10-22 10:10:00,137.45,139.85,137.45,138.76,114400.0,137.45,139.85,137.45,138.76,114400.0
2008-10-22 10:20:00,138.98,139.81,138.33,139.56,119000.0,138.98,139.81,138.33,139.56,119000.0
2008-10-22 10:30:00,139.64,140.67,138.71,140.4,101900.0,139.64,140.67,138.71,140.4,101900.0
2008-10-22 10:40:00,140.28,141.63,139.6,140.42,121900.0,140.28,141.63,139.6,140.42,121900.0
2008-10-22 10:50:00,140.42,140.57,138.92,140.0,150100.0,140.42,140.57,138.92,140.0,150100.0
2008-10-22 11:00:00,140.0,140.44,139.97,140.02,105900.0,140.0,140.44,139.97,140.02,105900.0
2008-10-22 11:10:00,140.06,140.5,139.93,140.06,147600.0,140.06,140.5,139.93,140.06,147600.0
2008-10-22 11:20:00,140.07,140.65,138.0,138.38,189100.0,140.07,140.65,138.0,138.38,189100.0
2008-10-22 11:30:00,138.35,139.34,138.09,138.77,68200.0,138.35,139.34,138.09,138.77,68200.0
2008-10-22 11:40:00,138.78,139.46,138.67,138.91,84600.0,138.78,139.46,138.67,138.91,84600.0
2008-10-22 11:50:00,138.91,139.2,138.01,138.65,91000.0,138.91,139.2,138.01,138.65,91000.0
2008-10-22 12:00:00,138.56,138.95,138.27,138.61,135300.0,138.56,138.95,138.27,138.61,135300.0
2008-10-22 12:10:00,138.61,138.92,138.6,138.74,90600.0,138.61,138.92,138.6,138.74,90600.0
2008-10-22 12:20:00,138.81,139.9,138.78,139.39,95000.0,138.81,139.9,138.78,139.39,95000.0
2008-10-22 12:30:00,139.39,139.52,139.06,139.5,77600.0,139.39,139.52,139.06,139.5,77600.0
2008-10-22 12:40:00,139.39,139.5,139.17,139.27,125600.0,139.39,139.5,139.17,139.27,125600.0
2008-10-22 12:50:00,139.26,139.5,139.22,139.4,149900.0,139.26,139.5,139.22,139.4,149900.0
2008-10-22 13:00:00,139.31,139.5,138.68,138.94,248600.0,139.31,139.5,138.68,138.94,248600.0
2008-10-22 13:10:00,139.03,139.18,138.06,138.1,175400.0,139.03,139.18,138.06,138.1,175400.0
2008-10-22 13:20:00,138.18,138.8,137.71,138.04,270800.0,138.18,138.8,137.71,138.04,270800.0
2008-10-22 13:30:00,138.03,138.42,137.5,138.02,189300.0,138.03,138.42,137.5,138.02,189300.0
2008-10-22 13:40:00,138.01,139.88,138.0,139.78,91000.0,138.01,139.88,138.0,139.78,91000.0
2008-10-22 13:50:00,139.75,139.8,138.73,138.91,155100.0,139.75,139.8,138.73,138.91,155100.0
2008-10-22 14:00:00,138.88,139.02,138.43,138.58,201000.0,138.88,139.02,138.43,138.58,201000.0
2008-10-22 14:10:00,138.52,138.69,137.23,138.42,121900.0,138.52,138.69,137.23,138.42,121900.0
2008-10-22 14:20:00,138.41,139.27,138.28,139.11,224200.0,138.41,139.27,138.28,139.11,224200.0
2008-10-22 14:30:00,139.01,139.2,138.58,138.68,410000.0,139.01,139.2,138.58,138.68,410000.0
2008-10-22 14:40:00,138.71,140.26,138.68,139.55,217200.0,138.71,140.26,138.68,139.55,217200.0
2008-10-22 14:50:00,139.28,139.48,138.18,138.45,77500.0,139.28,139.48,138.18,138.45,77500.0
2008-10-22 15:00:00,138.5,139.5,138.49,139.41,129100.0,138.5,139.5,138.49,139.41,129100.0
2008-10-22 15:10:00,139.5,139.83,138.95,138.95,231100.0,139.5,139.83,138.95,138.95,231100.0
2008-10-22 15:20:00,139.09,139.22,137.84,137.95,156900.0,139.09,139.22,137.84,137.95,156900.0
2008-10-22 15:30:00,137.91,137.91,133.5,133.85,175900.0,137.91,137.91,133.5,133.85,175900.0
2008-10-22 15:40:00,133.8,137.15,131.54,136.51,298200.0,133.8,137.15,131.54,136.51,298200.0
2008-10-22 15:50:00,136.42,137.86,135.57,137.86,158400.0,136.42,137.86,135.57,137.86,158400.0
2008-10-23 09:30:00,136.75,139.0,132.8,132.99,187300.0,136.75,139.0,132.8,132.99,187300.0
2008-10-23 09:40:00,132.99,135.2,125.78,127.31,260100.0,132.99,135.2,125.78,127.31,260100.0
2008-10-23 09:50:00,127.31,129.83,126.63,129.17,175700.0,127.31,129.83,126.63,129.17,175700.0
2008-10-23 10:00:00,129.2,129.83,127.75,129.79,272000.0,129.2,129.83,127.75,129.79,272000.0
2008-10-23 10:10:00,129.8,131.76,123.45,125.08,336500.0,129.8,131.76,123.45,125.08,336500.0
2008-10-23 10:20:00,125.08,126.39,124.5,126.0,182900.0,125.08,126.39,124.5,126.0,182900.0
2008-10-23 10:30:00,126.0,127.87,126.0,127.6,163000.0,126.0,127.87,126.0,127.6,163000.0
2008-10-23 10:40:00,127.6,130.37,127.47,128.49,198500.0,127.6,130.37,127.47,128.49,198500.0
2008-10-23 10:50:00,128.4,129.53,128.07,129.53,97500.0,128.4,129.53,128.07,129.53,97500.0
2008-10-23 11:00:00,129.3,130.3,128.15,128.39,129300.0,129.3,130.3,128.15,128.39,129300.0
2008-10-23 11:10:00,128.48,129.65,127.0,127.48,441000.0,128.48,129.65,127.0,127.48,441000.0
2008-10-23 11:20:00,127.37,127.65,126.81,127.3,73700.0,127.37,127.65,126.81,127.3,73700.0
2008-10-23 11:30:00,127.5,128.75,127.34,128.56,39100.0,127.5,128.75,127.34,128.56,39100.0
2008-10-23 11:40:00,128.42,128.42,126.71,126.98,59900.0,128.42,128.42,126.71,126.98,59900.0
2008-10-23 11:50:00,126.9,127.4,126.1,126.86,68800.0,126.9,127.4,126.1,126.86,68800.0
2008-10-23 12:00:00,126.96,127.0,126.27,126.43,77600.0,126.96,127.0,126.27,126.43,77600.0
2008-10-23 12:10:00,126.43,127.49,126.28,126.37,96800.0,126.43,127.49,126.28,126.37,96800.0
2008-10-23 12:20:00,126.37,126.39,122.0,122.01,195700.0,126.37,126.39,122.0,122.01,195700.0
2008-10-23 12:30:00,122.04,123.0,121.21,122.38,129800.0,122.04,123.0,121.21,122.38,129800.0
2008-10-23 12:40:00,122.13,124.22,122.02,123.0,229700.0,122.13,124.22,122.02,123.0,229700.0
2008-10-23 12:50:00,123.0,123.61,122.0,122.09,97100.0,123.0,123.61,122.0,122.09,97100.0
2008-10-23 13:00:00,122.11,122.7,121.67,122.62,200900.0,122.11,122.7,121.67,122.62,200900.0
2008-10-23 13:10:00,122.43,123.0,121.83,122.44,70800.0,122.43,123.0,121.83,122.44,70800.0
2008-10-23 13:20:00,122.3,122.67,121.78,122.32,56700.0,122.3,122.67,121.78,122.32,56700.0
2008-10-23 13:30:00,122.1,122.79,121.61,121.89,95100.0,122.1,122.79,121.61,121.89,95100.0
2008-10-23 13:40:00,121.72,123.72,121.72,122.2,109100.0,121.72,123.72,121.72,122.2,109100.0
2008-10-23 13:50:00,122.12,122.63,121.82,122.0,142800.0,122.12,122.63,121.82,122.0,142800.0
2008-10-23 14:00:00,121.85,122.33,120.95,121.58,193600.0,121.85,122.33,120.95,121.58,193600.0
2008-10-23 14:10:00,121.56,121.76,120.1,120.29,176800.0,121.56,121.76,120.1,120.29,176800.0
2008-10-23 14:20:00,120.21,121.35,119.01,120.75,144800.0,120.21,121.35,119.01,120.75,144800.0
2008-10-23 14:30:00,120.84,122.49,120.09,121.76,110300.0,120.84,122.49,120.09,121.76,110300.0
2008-10-23 14:40:00,121.75,123.45,121.5,121.91,135500.0,121.75,123.45,121.5,121.91,135500.0
2008-10-23 14:50:00,121.96,122.23,120.5,121.8,186900.0,121.96,122.23,120.5,121.8,186900.0
2008-10-23 15:00:00,121.57,124.1,120.58,124.1,90700.0,121.57,124.1,120.58,124.1,90700.0
2008-10-23 15:10:00,124.0,126.5,121.78,121.87,171600.0,124.0,126.5,121.78,121.87,171600.0
2008-10-23 15:20:00,121.79,122.9,120.75,121.61,150700.0,121.79,122.9,120.75,121.61,150700.0
2008-10-23 15:30:00,121.12,122.28,120.96,121.0,260900.0,121.12,122.28,120.96,121.0,260900.0
2008-10-23 15:40:00,121.0,126.47,120.95,124.96,230900.0,121.0,126.47,120.95,124.96,230900.0
2008-10-23 15:50:00,124.94,125.85,124.02,124.8,168000.0,124.94,125.85,124.02,124.8,168000.0
2008-10-24 09:30:00,107.47,115.0,106.0,113.01,508500.0,107.47,115.0,106.0,113.01,508500.0
2008-10-24 09:40:00,113.89,115.5,111.5,114.1,253900.0,113.89,115.5,111.5,114.1,253900.0
2008-10-24 09:50:00,114.32,120.98,113.33,118.51,215400.0,114.32,120.98,113.33,118.51,215400.0
2008-10-24 10:00:00,118.89,122.0,117.71,118.11,195700.0,118.89,122.0,117.71,118.11,195700.0
2008-10-24 10:10:00,118.03,120.0,117.79,118.97,96400.0,118.03,120.0,117.79,118.97,96400.0
2008-10-24 10:20:00,118.79,119.76,117.6,118.22,120400.0,118.79,119.76,117.6,118.22,120400.0
2008-10-24 10:30:00,118.07,119.99,116.51,119.02,114000.0,118.07,119.99,116.51,119.02,114000.0
2008-10-24 10:40:00,118.96,119.5,118.12,119.0,61200.0,118.96,119.5,118.12,119.0,61200.0
2008-10-24 10:50:00,119.01,121.04,119.0,119.6,58700.0,119.01,121.04,119.0,119.6,58700.0
2008-10-24 11:00:00,119.52,121.43,119.52,120.65,68000.0,119.52,121.43,119.52,120.65,68000.0
2008-10-24 11:10:00,120.8,120.81,119.52,120.24,62000.0,120.8,120.81,119.52,120.24,62000.0
2008-10-24 11:20:00,120.16,124.35,120.01,122.8,110600.0,120.16,124.35,120.01,122.8,110600.0
2008-10-24 11:30:00,123.0,124.65,121.87,124.0,60600.0,123.0,124.65,121.87,124.0,60600.0
2008-10-24 11:40:00,123.87,125.99,123.5,124.5,100600.0,123.87,125.99,123.5,124.5,100600.0
2008-10-24 11:50:00,124.59,124.59,122.37,123.14,37200.0,124.59,124.59,122.37,123.14,37200.0
2008-10-24 12:00:00,123.07,123.14,121.55,122.67,40700.0,123.07,123.14,121.55,122.67,40700.0
2008-10-24 12:10:00,122.4,123.61,122.04,122.05,24300.0,122.4,123.61,122.04,122.05,24300.0
2008-10-24 12:20:00,122.32,122.71,119.8,119.91,76900.0,122.32,122.71,119.8,119.91,76900.0
2008-10-24 12:30:00,119.89,121.37,119.43,120.54,39600.0,119.89,121.37,119.43,120.54,39600.0
2008-10-24 12:40:00,120.46,120.6,119.51,120.29,47300.0,120.46,120.6,119.51,120.29,47300.0
2008-10-24 12:50:00,120.3,120.58,119.86,120.19,48400.0,120.3,120.58,119.86,120.19,48400.0
2008-10-24 13:00:00,119.97,120.35,119.51,119.89,79000.0,119.97,120.35,119.51,119.89,79000.0
2008-10-24 13:10:00,119.89,120.95,119.36,120.95,60300.0,119.89,120.95,119.36,120.95,60300.0
2008-10-24 13:20:00,120.6,120.86,118.68,118.68,67400.0,120.6,120.86,118.68,118.68,67400.0
2008-10-24 13:30:00,118.96,118.96,116.7,117.0,65700.0,118.96,118.96,116.7,117.0,65700.0
2008-10-24 13:40:00,117.04,117.2,115.0,115.0,84900.0,117.04,117.2,115.0,115.0,84900.0
2008-10-24 13:50:00,115.07,116.66,114.83,114.92,87000.0,115.07,116.66,114.83,114.92,87000.0
2008-10-24 14:00:00,114.92,116.42,114.5,116.4,97400.0,114.92,116.42,114.5,116.4,97400.0
2008-10-24 14:10:00,116.25,117.96,115.3,116.08,71200.0,116.25,117.96,115.3,116.08,71200.0
2008-10-24 14:20:00,116.21,116.83,114.5,115.46,103900.0,116.21,116.83,114.5,115.46,103900.0
2008-10-24 14:30:00,115.43,117.35,115.26,116.51,107100.0,115.43,117.35,115.26,116.51,107100.0
2008-10-24 14:40:00,116.34,117.75,115.15,115.19,106200.0,116.34,117.75,115.15,115.19,106200.0
2008-10-24 14:50:00,115.13,118.24,115.0,118.24,94500.0,115.13,118.24,115.0,118.24,94500.0
2008-10-24 15:00:00,118.04,119.87,116.11,117.32,127200.0,118.04,119.87,116.11,117.32,127200.0
2008-10-24 15:10:00,117.54,119.0,116.05,116.43,71300.0,117.54,119.0,116.05,116.43,71300.0
2008-10-24 15:20:00,116.48,119.43,116.12,118.98,83000.0,116.48,119.43,116.12,118.98,83000.0
2008-10-24 15:30:00,118.76,119.0,117.25,117.69,65900.0,118.76,119.0,117.25,117.69,65900.0
2008-10-24 15:40:00,117.74,119.12,117.21,119.0,115000.0,117.74,119.12,117.21,119.0,115000.0
2008-10-24 15:50:00,118.62,120.98,118.62,120.38,154600.0,118.62,120.98,118.62,120.38,154600.0
2008-10-27 09:30:00,116.37,118.47,113.0,117.25,186600.0,116.37,118.47,113.0,117.25,186600.0
2008-10-27 09:40:00,117.15,119.61,114.08,114.17,157700.0,117.15,119.61,114.08,114.17,157700.0
2008-10-27 09:50:00,114.01,117.69,113.75,116.67,124900.0,114.01,117.69,113.75,116.67,124900.0
2008-10-27 10:00:00,116.95,119.6,115.59,117.41,130400.0,116.95,119.6,115.59,117.41,130400.0
2008-10-27 10:10:00,117.36,117.53,115.46,116.32,104500.0,117.36,117.53,115.46,116.32,104500.0
2008-10-27 10:20:00,116.29,117.77,115.68,115.68,65600.0,116.29,117.77,115.68,115.68,65600.0
2008-10-27 10:30:00,115.52,115.92,112.79,113.23,106100.0,115.52,115.92,112.79,113.23,106100.0
2008-10-27 10:40:00,113.11,113.53,110.47,112.0,188600.0,113.11,113.53,110.47,112.0,188600.0
2008-10-27 10:50:00,111.98,112.63,111.0,112.16,76300.0,111.98,112.63,111.0,112.16,76300.0
2008-10-27 11:00:00,112.17,112.5,111.0,112.2,73400.0,112.17,112.5,111.0,112.2,73400.0
2008-10-27 11:10:00,112.27,113.87,112.13,113.05,86200.0,112.27,113.87,112.13,113.05,86200.0
2008-10-27 11:20:00,113.05,113.52,111.39,112.0,91100.0,113.05,113.52,111.39,112.0,91100.0
2008-10-27 11:30:00,111.64,112.11,111.04,111.55,34600.0,111.64,112.11,111.04,111.55,34600.0
2008-10-27 11:40:00,111.47,112.14,111.0,111.02,35600.0,111.47,112.14,111.0,111.02,35600.0
2008-10-27 11:50:00,111.02,111.72,110.76,110.76,38900.0,111.02,111.72,110.76,110.76,38900.0
2008-10-27 12:00:00,110.9,111.35,110.05,110.56,90600.0,110.9,111.35,110.05,110.56,90600.0
2008-10-27 12:10:00,110.55,111.51,110.11,110.11,63300.0,110.55,111.51,110.11,110.11,63300.0
2008-10-27 12:20:00,110.32,111.27,109.8,110.41,74600.0,110.32,111.27,109.8,110.41,74600.0
2008-10-27 12:30:00,110.23,111.42,110.23,111.12,24500.0,110.23,111.42,110.23,111.12,24500.0
2008-10-27 12:40:00,111.0,112.63,111.0,112.04,58200.0,111.0,112.63,111.0,112.04,58200.0
2008-10-27 12:50:00,112.02,114.99,111.77,114.78,96000.0,112.02,114.99,111.77,114.78,96000.0
2008-10-27 13:00:00,114.49,115.89,113.91,114.03,96800.0,114.49,115.89,113.91,114.03,96800.0
2008-10-27 13:10:00,114.18,115.0,113.66,114.82,37900.0,114.18,115.0,113.66,114.82,37900.0
2008-10-27 13:20:00,114.65,116.76,114.63,116.31,83200.0,114.65,116.76,114.63,116.31,83200.0
2008-10-27 13:30:00,116.31,117.33,115.89,116.7,98300.0,116.31,117.33,115.89,116.7,98300.0
2008-10-27 13:40:00,116.69,118.77,116.69,118.7,112200.0,116.69,118.77,116.69,118.7,112200.0
2008-10-27 13:50:00,118.45,118.78,117.27,117.81,72200.0,118.45,118.78,117.27,117.81,72200.0
2008-10-27 14:00:00,117.53,118.98,117.53,118.93,87300.0,117.53,118.98,117.53,118.93,87300.0
2008-10-27 14:10:00,118.96,119.0,116.21,116.76,87100.0,118.96,119.0,116.21,116.76,87100.0
2008-10-27 14:20:00,116.88,116.98,114.01,114.56,83600.0,116.88,116.98,114.01,114.56,83600.0
2008-10-27 14:30:00,114.36,115.26,113.83,113.88,84100.0,114.36,115.26,113.83,113.88,84100.0
2008-10-27 14:40:00,113.86,114.26,113.0,113.0,85200.0,113.86,114.26,113.0,113.0,85200.0
2008-10-27 14:50:00,113.01,113.18,111.52,111.53,90800.0,113.01,113.18,111.52,111.53,90800.0
2008-10-27 15:00:00,111.7,113.0,111.52,112.6,58800.0,111.7,113.0,111.52,112.6,58800.0
2008-10-27 15:10:00,112.62,113.84,112.18,112.21,82300.0,112.62,113.84,112.18,112.21,82300.0
2008-10-27 15:20:00,112.25,112.26,110.69,111.29,107900.0,112.25,112.26,110.69,111.29,107900.0
2008-10-27 15:30:00,111.48,112.91,110.55,111.54,107200.0,111.48,112.91,110.55,111.54,107200.0
2008-10-27 15:40:00,111.52,111.7,109.7,110.32,119500.0,111.52,111.7,109.7,110.32,119500.0
2008-10-27 15:50:00,110.36,110.57,106.0,108.0,326900.0,110.36,110.57,106.0,108.0,326900.0
2008-10-28 09:30:00,113.76,115.53,111.0,111.43,272300.0,113.76,115.53,111.0,111.43,272300.0
2008-10-28 09:40:00,111.78,114.63,111.59,113.76,169400.0,111.78,114.63,111.59,113.76,169400.0
2008-10-28 09:50:00,113.87,114.13,111.63,111.8,89700.0,113.87,114.13,111.63,111.8,89700.0
2008-10-28 10:00:00,111.76,113.24,111.0,111.81,180600.0,111.76,113.24,111.0,111.81,180600.0
2008-10-28 10:10:00,111.81,112.7,108.3,109.24,186900.0,111.81,112.7,108.3,109.24,186900.0
2008-10-28 10:20:00,109.28,109.47,105.45,105.78,261500.0,109.28,109.47,105.45,105.78,261500.0
2008-10-28 10:30:00,105.96,106.52,103.3,103.31,201700.0,105.96,106.52,103.3,103.31,201700.0
2008-10-28 10:40:00,103.28,105.41,102.17,104.8,213500.0,103.28,105.41,102.17,104.8,213500.0
2008-10-28 10:50:00,104.79,104.79,101.25,102.13,115200.0,104.79,104.79,101.25,102.13,115200.0
2008-10-28 11:00:00,102.13,104.37,101.99,103.63,162600.0,102.13,104.37,101.99,103.63,162600.0
2008-10-28 11:10:00,103.65,105.38,103.38,104.16,115300.0,103.65,105.38,103.38,104.16,115300.0
2008-10-28 11:20:00,104.26,104.77,101.94,102.3,98700.0,104.26,104.77,101.94,102.3,98700.0
2008-10-28 11:30:00,102.22,103.69,102.12,103.18,80300.0,102.22,103.69,102.12,103.18,80300.0
2008-10-28 11:40:00,102.92,103.19,98.62,99.24,267700.0,102.92,103.19,98.62,99.24,267700.0
2008-10-28 11:50:00,99.01,99.11,95.32,96.42,391700.0,99.01,99.11,95.32,96.42,391700.0
2008-10-28 12:00:00,96.54,99.31,95.77,99.31,204500.0,96.54,99.31,95.77,99.31,204500.0
2008-10-28 12:10:00,99.35,99.72,98.25,98.79,105400.0,99.35,99.72,98.25,98.79,105400.0
2008-10-28 12:20:00,98.69,98.95,97.45,97.94,85500.0,98.69,98.95,97.45,97.94,85500.0
2008-10-28 12:30:00,97.88,99.89,97.88,99.67,93700.0,97.88,99.89,97.88,99.67,93700.0
2008-10-28 12:40:00,99.55,101.66,98.45,101.53,133100.0,99.55,101.66,98.45,101.53,133100.0
2008-10-28 12:50:00,101.51,102.23,100.7,101.6,114600.0,101.51,102.23,100.7,101.6,114600.0
2008-10-28 13:00:00,101.63,103.52,100.8,102.72,94700.0,101.63,103.52,100.8,102.72,94700.0
2008-10-28 13:10:00,102.49,103.2,101.83,101.83,70500.0,102.49,103.2,101.83,101.83,70500.0
2008-10-28 13:20:00,101.8,101.93,100.44,101.15,68600.0,101.8,101.93,100.44,101.15,68600.0
2008-10-28 13:30:00,101.15,101.36,99.5,99.75,78300.0,101.15,101.36,99.5,99.75,78300.0
2008-10-28 13:40:00,99.75,101.0,99.37,100.56,76600.0,99.75,101.0,99.37,100.56,76600.0
2008-10-28 13:50:00,100.46,100.46,98.71,99.0,112800.0,100.46,100.46,98.71,99.0,112800.0
2008-10-28 14:00:00,98.75,99.99,98.5,99.86,67800.0,98.75,99.99,98.5,99.86,67800.0
2008-10-28 14:10:00,99.86,101.39,99.78,100.84,90400.0,99.86,101.39,99.78,100.84,90400.0
2008-10-28 14:20:00,100.79,103.75,100.79,103.21,121500.0,100.79,103.75,100.79,103.21,121500.0
2008-10-28 14:30:00,103.15,104.96,103.12,104.2,155400.0,103.15,104.96,103.12,104.2,155400.0
2008-10-28 14:40:00,104.2,106.65,104.02,105.28,171600.0,104.2,106.65,104.02,105.28,171600.0
2008-10-28 14:50:00,105.3,109.57,105.2,108.49,315200.0,105.3,109.57,105.2,108.49,315200.0
2008-10-28 15:00:00,108.42,109.87,107.71,109.24,222800.0,108.42,109.87,107.71,109.24,222800.0
2008-10-28 15:10:00,109.18,112.6,109.13,112.42,275000.0,109.18,112.6,109.13,112.42,275000.0
2008-10-28 15:20:00,112.6,114.0,112.04,113.89,265900.0,112.6,114.0,112.04,113.89,265900.0
2008-10-28 15:30:00,113.89,115.0,111.25,114.24,264400.0,113.89,115.0,111.25,114.24,264400.0
2008-10-28 15:40:00,114.27,115.0,111.47,112.28,291100.0,114.27,115.0,111.47,112.28,291100.0
2008-10-28 15:50:00,112.38,114.77,112.15,114.0,227500.0,112.38,114.77,112.15,114.0,227500.0
2008-10-29 09:30:00,116.48,118.65,115.1,118.05,297600.0,116.48,118.65,115.1,118.05,297600.0
2008-10-29 09:40:00,118.11,123.19,118.04,122.74,299900.0,118.11,123.19,118.04,122.74,299900.0
2008-10-29 09:50:00,122.76,123.14,118.76,119.2,188800.0,122.76,123.14,118.76,119.2,188800.0
2008-10-29 10:00:00,119.12,122.2,118.17,122.05,153900.0,119.12,122.2,118.17,122.05,153900.0
2008-10-29 10:10:00,122.07,124.76,121.3,123.84,175600.0,122.07,124.76,121.3,123.84,175600.0
2008-10-29 10:20:00,123.9,125.29,123.11,123.58,143300.0,123.9,125.29,123.11,123.58,143300.0
2008-10-29 10:30:00,123.88,123.89,119.3,119.61,138200.0,123.88,123.89,119.3,119.61,138200.0
2008-10-29 10:40:00,119.37,120.28,118.54,119.77,158800.0,119.37,120.28,118.54,119.77,158800.0
2008-10-29 10:50:00,119.76,121.88,119.76,120.32,100000.0,119.76,121.88,119.76,120.32,100000.0
2008-10-29 11:00:00,120.24,122.55,119.78,121.98,77200.0,120.24,122.55,119.78,121.98,77200.0
2008-10-29 11:10:00,121.76,122.7,120.97,121.9,66000.0,121.76,122.7,120.97,121.9,66000.0
2008-10-29 11:20:00,121.9,124.09,121.32,124.09,100900.0,121.9,124.09,121.32,124.09,100900.0
2008-10-29 11:30:00,123.99,125.0,123.55,124.63,75400.0,123.99,125.0,123.55,124.63,75400.0
2008-10-29 11:40:00,124.69,126.8,124.0,126.34,115400.0,124.69,126.8,124.0,126.34,115400.0
2008-10-29 11:50:00,126.3,128.42,126.01,128.24,247300.0,126.3,128.42,126.01,128.24,247300.0
2008-10-29 12:00:00,128.24,129.49,125.16,125.35,172500.0,128.24,129.49,125.16,125.35,172500.0
2008-10-29 12:10:00,125.42,126.0,124.69,125.59,82500.0,125.42,126.0,124.69,125.59,82500.0
2008-10-29 12:20:00,125.4,126.75,125.17,126.35,46100.0,125.4,126.75,125.17,126.35,46100.0
2008-10-29 12:30:00,126.51,128.28,126.39,127.69,57600.0,126.51,128.28,126.39,127.69,57600.0
2008-10-29 12:40:00,127.37,127.5,125.05,126.1,52000.0,127.37,127.5,125.05,126.1,52000.0
2008-10-29 12:50:00,126.35,126.96,124.8,124.8,51000.0,126.35,126.96,124.8,124.8,51000.0
2008-10-29 13:00:00,124.98,125.96,124.24,124.93,47400.0,124.98,125.96,124.24,124.93,47400.0
2008-10-29 13:10:00,124.94,125.36,123.79,123.83,46800.0,124.94,125.36,123.79,123.83,46800.0
2008-10-29 13:20:00,123.79,124.8,123.4,124.0,58400.0,123.79,124.8,123.4,124.0,58400.0
2008-10-29 13:30:00,123.86,126.5,123.8,126.17,82300.0,123.86,126.5,123.8,126.17,82300.0
2008-10-29 13:40:00,125.89,125.98,125.0,125.75,31700.0,125.89,125.98,125.0,125.75,31700.0
2008-10-29 13:50:00,125.67,126.13,124.43,124.43,41100.0,125.67,126.13,124.43,124.43,41100.0
2008-10-29 14:00:00,124.43,125.16,123.0,123.54,47600.0,124.43,125.16,123.0,123.54,47600.0
2008-10-29 14:10:00,123.51,125.79,122.4,124.88,91200.0,123.51,125.79,122.4,124.88,91200.0
2008-10-29 14:20:00,124.68,126.25,123.25,124.33,145700.0,124.68,126.25,123.25,124.33,145700.0
2008-10-29 14:30:00,124.3,125.0,121.62,124.99,206100.0,124.3,125.0,121.62,124.99,206100.0
2008-10-29 14:40:00,124.89,126.56,124.68,126.17,117400.0,124.89,126.56,124.68,126.17,117400.0
2008-10-29 14:50:00,126.43,126.43,124.04,125.02,90000.0,126.43,126.43,124.04,125.02,90000.0
2008-10-29 15:00:00,124.8,125.88,123.6,123.61,84800.0,124.8,125.88,123.6,123.61,84800.0
2008-10-29 15:10:00,123.76,129.5,123.48,129.3,151500.0,123.76,129.5,123.48,129.3,151500.0
2008-10-29 15:20:00,129.43,131.58,126.96,126.97,239100.0,129.43,131.58,126.96,126.97,239100.0
2008-10-29 15:30:00,127.01,127.88,122.0,124.07,251400.0,127.01,127.88,122.0,124.07,251400.0
2008-10-29 15:40:00,124.24,125.23,119.33,119.33,404900.0,124.24,125.23,119.33,119.33,404900.0
2008-10-29 15:50:00,119.5,120.84,111.8,118.23,509000.0,119.5,120.84,111.8,118.23,509000.0
2008-10-30 09:30:00,134.43,139.75,131.0,136.66,926000.0,134.43,139.75,131.0,136.66,926000.0
2008-10-30 09:40:00,136.71,142.93,134.28,139.32,735600.0,136.71,142.93,134.28,139.32,735600.0
2008-10-30 09:50:00,139.56,140.0,136.25,138.62,337000.0,139.56,140.0,136.25,138.62,337000.0
2008-10-30 10:00:00,138.62,140.97,137.67,137.96,340200.0,138.62,140.97,137.67,137.96,340200.0
2008-10-30 10:10:00,138.12,140.44,137.05,137.36,243000.0,138.12,140.44,137.05,137.36,243000.0
2008-10-30 10:20:00,137.31,138.4,136.05,136.77,235400.0,137.31,138.4,136.05,136.77,235400.0
2008-10-30 10:30:00,136.77,137.87,135.31,137.09,284400.0,136.77,137.87,135.31,137.09,284400.0
2008-10-30 10:40:00,137.13,138.93,136.5,137.85,272000.0,137.13,138.93,136.5,137.85,272000.0
2008-10-30 10:50:00,138.05,140.38,137.6,139.66,228500.0,138.05,140.38,137.6,139.66,228500.0
2008-10-30 11:00:00,139.66,141.47,138.45,139.94,244100.0,139.66,141.47,138.45,139.94,244100.0
2008-10-30 11:10:00,140.06,140.83,137.8,138.25,151900.0,140.06,140.83,137.8,138.25,151900.0
2008-10-30 11:20:00,138.32,138.62,135.0,136.19,237900.0,138.32,138.62,135.0,136.19,237900.0
2008-10-30 11:30:00,136.2,137.53,134.28,136.33,139500.0,136.2,137.53,134.28,136.33,139500.0
2008-10-30 11:40:00,136.44,137.2,134.67,135.75,108400.0,136.44,137.2,134.67,135.75,108400.0
2008-10-30 11:50:00,135.72,135.92,132.5,133.83,208600.0,135.72,135.92,132.5,133.83,208600.0
2008-10-30 12:00:00,133.83,137.49,133.81,135.61,116700.0,133.83,137.49,133.81,135.61,116700.0
2008-10-30 12:10:00,135.61,135.88,134.25,135.25,63500.0,135.61,135.88,134.25,135.25,63500.0
2008-10-30 12:20:00,135.36,135.87,133.97,135.7,119400.0,135.36,135.87,133.97,135.7,119400.0
2008-10-30 12:30:00,135.65,136.9,135.4,136.83,93200.0,135.65,136.9,135.4,136.83,93200.0
2008-10-30 12:40:00,136.84,137.85,136.46,137.4,73700.0,136.84,137.85,136.46,137.4,73700.0
2008-10-30 12:50:00,137.29,137.4,136.44,136.79,43900.0,137.29,137.4,136.44,136.79,43900.0
2008-10-30 13:00:00,136.68,139.5,136.16,139.3,105800.0,136.68,139.5,136.16,139.3,105800.0
2008-10-30 13:10:00,139.4,140.12,138.7,139.26,98700.0,139.4,140.12,138.7,139.26,98700.0
2008-10-30 13:20:00,139.17,139.27,137.58,137.74,53900.0,139.17,139.27,137.58,137.74,53900.0
2008-10-30 13:30:00,137.82,138.98,137.73,138.74,51100.0,137.82,138.98,137.73,138.74,51100.0
2008-10-30 13:40:00,138.75,138.87,137.2,138.16,51200.0,138.75,138.87,137.2,138.16,51200.0
2008-10-30 13:50:00,138.11,140.0,137.85,139.35,192100.0,138.11,140.0,137.85,139.35,192100.0
2008-10-30 14:00:00,139.46,140.82,139.0,140.1,97900.0,139.46,140.82,139.0,140.1,97900.0
2008-10-30 14:10:00,140.1,140.6,138.6,139.14,80600.0,140.1,140.6,138.6,139.14,80600.0
2008-10-30 14:20:00,139.31,140.98,139.0,140.0,122700.0,139.31,140.98,139.0,140.0,122700.0
2008-10-30 14:30:00,140.0,140.31,138.75,139.3,89600.0,140.0,140.31,138.75,139.3,89600.0
2008-10-30 14:40:00,139.39,139.89,138.26,139.3,66100.0,139.39,139.89,138.26,139.3,66100.0
2008-10-30 14:50:00,139.46,139.85,138.17,139.41,67200.0,139.46,139.85,138.17,139.41,67200.0
2008-10-30 15:00:00,139.34,141.32,138.81,140.39,134000.0,139.34,141.32,138.81,140.39,134000.0
2008-10-30 15:10:00,140.39,140.39,137.45,138.25,158300.0,140.39,140.39,137.45,138.25,158300.0
2008-10-30 15:20:00,138.27,140.36,137.5,140.02,138600.0,138.27,140.36,137.5,140.02,138600.0
2008-10-30 15:30:00,139.98,140.43,138.26,139.8,132100.0,139.98,140.43,138.26,139.8,132100.0
2008-10-30 15:40:00,139.63,141.42,139.31,140.91,189700.0,139.63,141.42,139.31,140.91,189700.0
2008-10-30 15:50:00,140.99,144.0,140.66,144.0,342900.0,140.99,144.0,140.66,144.0,342900.0
2008-10-31 09:30:00,141.61,145.0,140.59,143.42,208100.0,141.61,145.0,140.59,143.42,208100.0
2008-10-31 09:40:00,143.46,143.8,139.5,139.71,236600.0,143.46,143.8,139.5,139.71,236600.0
2008-10-31 09:50:00,139.83,141.35,138.02,141.21,238800.0,139.83,141.35,138.02,141.21,238800.0
2008-10-31 10:00:00,141.15,142.0,139.03,139.75,161400.0,141.15,142.0,139.03,139.75,161400.0
2008-10-31 10:10:00,139.74,140.72,139.0,139.0,102200.0,139.74,140.72,139.0,139.0,102200.0
2008-10-31 10:20:00,139.01,139.53,138.26,139.32,79300.0,139.01,139.53,138.26,139.32,79300.0
2008-10-31 10:30:00,139.31,139.83,138.3,138.9,82500.0,139.31,139.83,138.3,138.9,82500.0
2008-10-31 10:40:00,138.75,139.29,138.23,138.56,67900.0,138.75,139.29,138.23,138.56,67900.0
2008-10-31 10:50:00,138.55,139.42,138.26,139.03,64500.0,138.55,139.42,138.26,139.03,64500.0
2008-10-31 11:00:00,139.09,139.31,138.27,138.55,68100.0,139.09,139.31,138.27,138.55,68100.0
2008-10-31 11:10:00,138.41,140.45,137.61,140.29,104800.0,138.41,140.45,137.61,140.29,104800.0
2008-10-31 11:20:00,140.01,140.35,139.08,139.72,82800.0,140.01,140.35,139.08,139.72,82800.0
2008-10-31 11:30:00,139.7,141.7,139.61,141.7,82800.0,139.7,141.7,139.61,141.7,82800.0
2008-10-31 11:40:00,141.61,142.82,141.23,141.67,101100.0,141.61,142.82,141.23,141.67,101100.0
2008-10-31 11:50:00,141.42,142.19,141.14,141.18,47600.0,141.42,142.19,141.14,141.18,47600.0
2008-10-31 12:00:00,141.13,141.13,140.05,140.58,62100.0,141.13,141.13,140.05,140.58,62100.0
2008-10-31 12:10:00,140.46,140.58,138.81,139.78,70300.0,140.46,140.58,138.81,139.78,70300.0
2008-10-31 12:20:00,139.65,140.24,139.2,139.42,45300.0,139.65,140.24,139.2,139.42,45300.0
2008-10-31 12:30:00,139.51,139.73,138.8,139.27,41400.0,139.51,139.73,138.8,139.27,41400.0
2008-10-31 12:40:00,139.52,139.75,138.72,139.16,157600.0,139.52,139.75,138.72,139.16,157600.0
2008-10-31 12:50:00,139.37,139.86,138.8,138.8,426100.0,139.37,139.86,138.8,138.8,426100.0
2008-10-31 13:00:00,138.93,140.75,138.82,139.95,69900.0,138.93,140.75,138.82,139.95,69900.0
2008-10-31 13:10:00,139.82,140.95,139.82,140.81,37000.0,139.82,140.95,139.82,140.81,37000.0
2008-10-31 13:20:00,140.77,141.48,140.15,140.15,50600.0,140.77,141.48,140.15,140.15,50600.0
2008-10-31 13:30:00,140.14,141.84,140.05,141.01,85500.0,140.14,141.84,140.05,141.01,85500.0
2008-10-31 13:40:00,141.01,141.78,140.58,141.6,76100.0,141.01,141.78,140.58,141.6,76100.0
2008-10-31 13:50:00,141.64,142.16,140.99,141.54,99900.0,141.64,142.16,140.99,141.54,99900.0
2008-10-31 14:00:00,141.56,142.44,141.0,142.22,81800.0,141.56,142.44,141.0,142.22,81800.0
2008-10-31 14:10:00,142.27,143.73,142.0,142.54,116500.0,142.27,143.73,142.0,142.54,116500.0
2008-10-31 14:20:00,142.35,143.05,141.8,142.75,71500.0,142.35,143.05,141.8,142.75,71500.0
2008-10-31 14:30:00,142.58,144.2,142.08,143.83,109200.0,142.58,144.2,142.08,143.83,109200.0
2008-10-31 14:40:00,143.83,145.48,143.29,145.37,199800.0,143.83,145.48,143.29,145.37,199800.0
2008-10-31 14:50:00,145.33,146.85,145.31,146.39,184400.0,145.33,146.85,145.31,146.39,184400.0
2008-10-31 15:00:00,146.3,148.06,146.0,147.3,262900.0,146.3,148.06,146.0,147.3,262900.0
2008-10-31 15:10:00,147.16,147.45,145.15,145.56,136400.0,147.16,147.45,145.15,145.56,136400.0
2008-10-31 15:20:00,145.43,145.43,143.35,143.52,195400.0,145.43,145.43,143.35,143.52,195400.0
2008-10-31 15:30:00,143.51,145.91,143.49,145.52,134400.0,143.51,145.91,143.49,145.52,134400.0
2008-10-31 15:40:00,145.52,145.62,143.0,143.32,173500.0,145.52,145.62,143.0,143.32,173500.0
2008-10-31 15:50:00,143.25,145.0,142.37,144.68,171600.0,143.25,145.0,142.37,144.68,171600.0
2008-11-03 09:30:00,145.85,147.17,143.5,146.12,135800.0,145.85,147.17,143.5,146.12,135800.0
2008-11-03 09:40:00,146.07,149.27,145.55,148.7,165600.0,146.07,149.27,145.55,148.7,165600.0
2008-11-03 09:50:00,148.7,148.7,147.41,147.75,98400.0,148.7,148.7,147.41,147.75,98400.0
2008-11-03 10:00:00,147.6,150.71,146.9,150.38,151600.0,147.6,150.71,146.9,150.38,151600.0
2008-11-03 10:10:00,150.29,153.25,149.0,151.76,286300.0,150.29,153.25,149.0,151.76,286300.0
2008-11-03 10:20:00,151.54,151.82,150.53,150.72,112500.0,151.54,151.82,150.53,150.72,112500.0
2008-11-03 10:30:00,150.8,152.7,150.25,152.4,123800.0,150.8,152.7,150.25,152.4,123800.0
2008-11-03 10:40:00,152.38,155.4,152.0,155.05,237200.0,152.38,155.4,152.0,155.05,237200.0
2008-11-03 10:50:00,155.26,156.96,155.06,156.76,293700.0,155.26,156.96,155.06,156.76,293700.0
2008-11-03 11:00:00,156.84,158.7,156.68,157.99,253900.0,156.84,158.7,156.68,157.99,253900.0
2008-11-03 11:10:00,157.95,158.46,155.97,156.96,197900.0,157.95,158.46,155.97,156.96,197900.0
2008-11-03 11:20:00,156.96,157.45,156.05,156.95,130800.0,156.96,157.45,156.05,156.95,130800.0
2008-11-03 11:30:00,156.86,157.47,156.06,157.33,156800.0,156.86,157.47,156.06,157.33,156800.0
2008-11-03 11:40:00,157.33,158.0,156.62,157.03,98000.0,157.33,158.0,156.62,157.03,98000.0
2008-11-03 11:50:00,157.14,157.75,156.57,157.59,87100.0,157.14,157.75,156.57,157.59,87100.0
2008-11-03 12:00:00,157.65,158.15,157.21,157.21,86100.0,157.65,158.15,157.21,157.21,86100.0
2008-11-03 12:10:00,157.21,158.3,156.89,157.85,80800.0,157.21,158.3,156.89,157.85,80800.0
2008-11-03 12:20:00,157.85,158.89,157.4,158.71,104700.0,157.85,158.89,157.4,158.71,104700.0
2008-11-03 12:30:00,158.71,159.12,157.5,157.51,218300.0,158.71,159.12,157.5,157.51,218300.0
2008-11-03 12:40:00,157.52,157.76,156.39,157.15,95500.0,157.52,157.76,156.39,157.15,95500.0
2008-11-03 12:50:00,157.01,157.14,155.5,155.5,109300.0,157.01,157.14,155.5,155.5,109300.0
2008-11-03 13:00:00,155.5,157.66,155.05,157.66,106500.0,155.5,157.66,155.05,157.66,106500.0
2008-11-03 13:10:00,157.52,158.27,156.61,156.76,69700.0,157.52,158.27,156.61,156.76,69700.0
2008-11-03 13:20:00,156.7,157.31,156.32,156.49,50600.0,156.7,157.31,156.32,156.49,50600.0
2008-11-03 13:30:00,156.67,156.94,156.02,156.67,28100.0,156.67,156.94,156.02,156.67,28100.0
2008-11-03 13:40:00,156.74,157.23,155.17,155.42,70700.0,156.74,157.23,155.17,155.42,70700.0
2008-11-03 13:50:00,155.56,155.84,153.49,154.17,116900.0,155.56,155.84,153.49,154.17,116900.0
2008-11-03 14:00:00,154.28,154.54,153.36,154.1,81100.0,154.28,154.54,153.36,154.1,81100.0
2008-11-03 14:10:00,154.1,154.58,153.08,153.22,68600.0,154.1,154.58,153.08,153.22,68600.0
2008-11-03 14:20:00,153.17,155.5,153.15,155.41,84400.0,153.17,155.5,153.15,155.41,84400.0
2008-11-03 14:30:00,155.38,156.57,154.86,156.15,73700.0,155.38,156.57,154.86,156.15,73700.0
2008-11-03 14:40:00,156.15,157.77,155.85,157.38,70900.0,156.15,157.77,155.85,157.38,70900.0
2008-11-03 14:50:00,157.35,157.6,155.57,155.58,69600.0,157.35,157.6,155.57,155.58,69600.0
2008-11-03 15:00:00,155.6,155.79,154.25,155.61,90100.0,155.6,155.79,154.25,155.61,90100.0
2008-11-03 15:10:00,155.41,156.93,155.26,156.93,81200.0,155.41,156.93,155.26,156.93,81200.0
2008-11-03 15:20:00,156.92,158.26,155.03,158.26,111700.0,156.92,158.26,155.03,158.26,111700.0
2008-11-03 15:30:00,158.28,159.65,157.46,159.11,183800.0,158.28,159.65,157.46,159.11,183800.0
2008-11-03 15:40:00,159.3,161.33,159.21,160.88,260900.0,159.3,161.33,159.21,160.88,260900.0
2008-11-03 15:50:00,160.91,162.95,160.62,162.25,327000.0,160.91,162.95,160.62,162.25,327000.0
2008-11-04 09:30:00,169.99,171.83,167.5,169.53,659600.0,169.99,171.83,167.5,169.53,659600.0
2008-11-04 09:40:00,169.25,171.2,166.34,171.02,364800.0,169.25,171.2,166.34,171.02,364800.0
2008-11-04 09:50:00,171.19,172.29,169.51,170.23,358200.0,171.19,172.29,169.51,170.23,358200.0
2008-11-04 10:00:00,170.19,171.0,168.59,171.0,249000.0,170.19,171.0,168.59,171.0,249000.0
2008-11-04 10:10:00,171.0,173.78,170.58,173.5,329500.0,171.0,173.78,170.58,173.5,329500.0
2008-11-04 10:20:00,173.46,174.65,172.95,174.2,271200.0,173.46,174.65,172.95,174.2,271200.0
2008-11-04 10:30:00,174.4,175.92,173.7,175.69,240200.0,174.4,175.92,173.7,175.69,240200.0
2008-11-04 10:40:00,175.69,176.8,174.77,176.67,288700.0,175.69,176.8,174.77,176.67,288700.0
2008-11-04 10:50:00,176.67,178.79,176.31,177.83,359000.0,176.67,178.79,176.31,177.83,359000.0
2008-11-04 11:00:00,177.71,179.6,177.12,177.21,329500.0,177.71,179.6,177.12,177.21,329500.0
2008-11-04 11:10:00,177.38,177.99,175.68,176.8,199400.0,177.38,177.99,175.68,176.8,199400.0
2008-11-04 11:20:00,176.81,177.95,175.5,177.68,218800.0,176.81,177.95,175.5,177.68,218800.0
2008-11-04 11:30:00,177.61,178.0,176.5,176.83,165700.0,177.61,178.0,176.5,176.83,165700.0
2008-11-04 11:40:00,176.84,178.77,176.7,178.62,140700.0,176.84,178.77,176.7,178.62,140700.0
2008-11-04 11:50:00,178.6,179.25,178.03,178.34,127500.0,178.6,179.25,178.03,178.34,127500.0
2008-11-04 12:00:00,178.12,178.53,175.03,175.24,188600.0,178.12,178.53,175.03,175.24,188600.0
2008-11-04 12:10:00,175.25,177.58,175.2,175.9,183700.0,175.25,177.58,175.2,175.9,183700.0
2008-11-04 12:20:00,175.78,176.66,175.7,175.71,129200.0,175.78,176.66,175.7,175.71,129200.0
2008-11-04 12:30:00,175.8,176.78,175.52,176.0,77600.0,175.8,176.78,175.52,176.0,77600.0
2008-11-04 12:40:00,176.01,176.17,175.06,175.44,124700.0,176.01,176.17,175.06,175.44,124700.0
2008-11-04 12:50:00,175.55,175.56,174.0,174.82,161300.0,175.55,175.56,174.0,174.82,161300.0
2008-11-04 13:00:00,174.8,176.66,174.8,175.5,99500.0,174.8,176.66,174.8,175.5,99500.0
2008-11-04 13:10:00,175.65,176.18,174.49,176.0,99900.0,175.65,176.18,174.49,176.0,99900.0
2008-11-04 13:20:00,175.98,177.49,175.78,177.22,113000.0,175.98,177.49,175.78,177.22,113000.0
2008-11-04 13:30:00,177.1,177.23,176.04,177.2,109600.0,177.1,177.23,176.04,177.2,109600.0
2008-11-04 13:40:00,177.2,178.86,176.95,178.12,140200.0,177.2,178.86,176.95,178.12,140200.0
2008-11-04 13:50:00,178.03,178.4,176.57,176.57,135100.0,178.03,178.4,176.57,176.57,135100.0
2008-11-04 14:00:00,176.56,176.71,174.17,174.7,159100.0,176.56,176.71,174.17,174.7,159100.0
2008-11-04 14:10:00,174.7,176.11,173.73,175.31,140400.0,174.7,176.11,173.73,175.31,140400.0
2008-11-04 14:20:00,175.1,175.63,174.33,175.35,101100.0,175.1,175.63,174.33,175.35,101100.0
2008-11-04 14:30:00,175.47,176.14,174.85,175.19,87500.0,175.47,176.14,174.85,175.19,87500.0
2008-11-04 14:40:00,175.18,175.94,172.61,172.67,130800.0,175.18,175.94,172.61,172.67,130800.0
2008-11-04 14:50:00,172.61,173.0,170.79,171.98,260200.0,172.61,173.0,170.79,171.98,260200.0
2008-11-04 15:00:00,171.9,172.25,169.12,169.98,253400.0,171.9,172.25,169.12,169.98,253400.0
2008-11-04 15:10:00,169.98,172.37,169.24,172.11,198500.0,169.98,172.37,169.24,172.11,198500.0
2008-11-04 15:20:00,172.3,174.09,171.5,173.02,188100.0,172.3,174.09,171.5,173.02,188100.0
2008-11-04 15:30:00,173.1,176.6,172.8,175.72,295600.0,173.1,176.6,172.8,175.72,295600.0
2008-11-04 15:40:00,175.74,178.5,175.72,177.8,273900.0,175.74,178.5,175.72,177.8,273900.0
2008-11-04 15:50:00,177.8,178.21,175.47,177.8,344600.0,177.8,178.21,175.47,177.8,344600.0
2008-11-05 09:30:00,168.59,168.98,162.4,165.21,749700.0,168.59,168.98,162.4,165.21,749700.0
2008-11-05 09:40:00,165.48,165.57,163.0,165.41,295100.0,165.48,165.57,163.0,165.41,295100.0
2008-11-05 09:50:00,165.23,165.69,163.0,164.27,480300.0,165.23,165.69,163.0,164.27,480300.0
2008-11-05 10:00:00,164.12,169.66,163.44,168.55,357600.0,164.12,169.66,163.44,168.55,357600.0
2008-11-05 10:10:00,168.5,168.99,166.54,167.44,199200.0,168.5,168.99,166.54,167.44,199200.0
2008-11-05 10:20:00,167.56,170.54,167.39,169.0,236900.0,167.56,170.54,167.39,169.0,236900.0
2008-11-05 10:30:00,168.96,172.21,168.95,169.5,452800.0,168.96,172.21,168.95,169.5,452800.0
2008-11-05 10:40:00,169.52,170.56,167.7,170.52,154900.0,169.52,170.56,167.7,170.52,154900.0
2008-11-05 10:50:00,170.5,170.7,167.51,167.65,115100.0,170.5,170.7,167.51,167.65,115100.0
2008-11-05 11:00:00,167.81,168.44,166.2,166.25,134300.0,167.81,168.44,166.2,166.25,134300.0
2008-11-05 11:10:00,166.25,166.4,164.01,164.25,198200.0,166.25,166.4,164.01,164.25,198200.0
2008-11-05 11:20:00,164.25,164.26,162.0,163.0,331500.0,164.25,164.26,162.0,163.0,331500.0
2008-11-05 11:30:00,163.12,164.26,161.7,162.37,171300.0,163.12,164.26,161.7,162.37,171300.0
2008-11-05 11:40:00,162.52,163.42,161.0,162.28,150700.0,162.52,163.42,161.0,162.28,150700.0
2008-11-05 11:50:00,162.28,162.56,161.29,162.15,127400.0,162.28,162.56,161.29,162.15,127400.0
2008-11-05 12:00:00,162.14,162.69,161.24,161.73,100100.0,162.14,162.69,161.24,161.73,100100.0
2008-11-05 12:10:00,161.92,161.92,159.28,159.9,213300.0,161.92,161.92,159.28,159.9,213300.0
2008-11-05 12:20:00,160.02,160.43,158.67,159.0,127600.0,160.02,160.43,158.67,159.0,127600.0
2008-11-05 12:30:00,158.83,159.92,158.33,158.52,127400.0,158.83,159.92,158.33,158.52,127400.0
2008-11-05 12:40:00,158.53,159.89,158.03,159.72,133200.0,158.53,159.89,158.03,159.72,133200.0
2008-11-05 12:50:00,159.75,162.84,159.62,162.0,184700.0,159.75,162.84,159.62,162.0,184700.0
2008-11-05 13:00:00,161.98,162.39,160.27,162.12,84900.0,161.98,162.39,160.27,162.12,84900.0
2008-11-05 13:10:00,161.92,162.39,160.41,160.58,45400.0,161.92,162.39,160.41,160.58,45400.0
2008-11-05 13:20:00,160.57,161.51,158.74,160.97,124700.0,160.57,161.51,158.74,160.97,124700.0
2008-11-05 13:30:00,160.97,161.4,158.68,159.59,82900.0,160.97,161.4,158.68,159.59,82900.0
2008-11-05 13:40:00,159.49,161.4,159.3,160.99,77000.0,159.49,161.4,159.3,160.99,77000.0
2008-11-05 13:50:00,160.99,161.51,159.3,159.87,71000.0,160.99,161.51,159.3,159.87,71000.0
2008-11-05 14:00:00,159.86,160.57,158.57,158.7,63400.0,159.86,160.57,158.57,158.7,63400.0
2008-11-05 14:10:00,158.91,159.87,158.63,159.29,61500.0,158.91,159.87,158.63,159.29,61500.0
2008-11-05 14:20:00,159.5,159.68,158.5,159.39,78900.0,159.5,159.68,158.5,159.39,78900.0
2008-11-05 14:30:00,159.33,161.48,159.31,160.41,94900.0,159.33,161.48,159.31,160.41,94900.0
2008-11-05 14:40:00,160.48,161.87,160.31,161.02,85700.0,160.48,161.87,160.31,161.02,85700.0
2008-11-05 14:50:00,160.99,161.18,158.81,159.34,110500.0,160.99,161.18,158.81,159.34,110500.0
2008-11-05 15:00:00,159.34,159.58,157.76,157.98,199100.0,159.34,159.58,157.76,157.98,199100.0
2008-11-05 15:10:00,157.99,158.52,156.1,156.1,208900.0,157.99,158.52,156.1,156.1,208900.0
2008-11-05 15:20:00,156.1,156.11,152.5,153.8,298000.0,156.1,156.11,152.5,153.8,298000.0
2008-11-05 15:30:00,153.81,154.38,152.61,154.1,152000.0,153.81,154.38,152.61,154.1,152000.0
2008-11-05 15:40:00,154.04,156.64,153.64,155.88,250400.0,154.04,156.64,153.64,155.88,250400.0
2008-11-05 15:50:00,156.14,156.2,151.85,152.09,309800.0,156.14,156.2,151.85,152.09,309800.0
2008-11-06 09:30:00,146.45,148.6,144.5,145.5,395100.0,146.45,148.6,144.5,145.5,395100.0
2008-11-06 09:40:00,145.46,146.98,143.83,144.85,266400.0,145.46,146.98,143.83,144.85,266400.0
2008-11-06 09:50:00,144.84,145.22,140.78,142.47,350000.0,144.84,145.22,140.78,142.47,350000.0
2008-11-06 10:00:00,142.39,142.8,139.37,141.3,362100.0,142.39,142.8,139.37,141.3,362100.0
2008-11-06 10:10:00,141.32,143.33,140.5,142.05,203200.0,141.32,143.33,140.5,142.05,203200.0
2008-11-06 10:20:00,142.2,142.26,138.03,139.07,245300.0,142.2,142.26,138.03,139.07,245300.0
2008-11-06 10:30:00,139.0,139.28,137.26,138.45,251300.0,139.0,139.28,137.26,138.45,251300.0
2008-11-06 10:40:00,138.5,138.5,135.77,137.62,250300.0,138.5,138.5,135.77,137.62,250300.0
2008-11-06 10:50:00,137.61,138.92,136.35,138.73,170700.0,137.61,138.92,136.35,138.73,170700.0
2008-11-06 11:00:00,138.84,140.0,137.39,137.56,155700.0,138.84,140.0,137.39,137.56,155700.0
2008-11-06 11:10:00,137.62,139.34,137.0,139.29,98400.0,137.62,139.34,137.0,139.29,98400.0
2008-11-06 11:20:00,139.12,141.23,138.63,141.0,170000.0,139.12,141.23,138.63,141.0,170000.0
2008-11-06 11:30:00,140.98,141.85,140.01,141.24,148100.0,140.98,141.85,140.01,141.24,148100.0
2008-11-06 11:40:00,141.18,143.0,140.8,142.67,132200.0,141.18,143.0,140.8,142.67,132200.0
2008-11-06 11:50:00,142.73,143.46,142.0,142.56,138800.0,142.73,143.46,142.0,142.56,138800.0
2008-11-06 12:00:00,142.56,143.4,141.46,142.26,118700.0,142.56,143.4,141.46,142.26,118700.0
2008-11-06 12:10:00,142.28,143.74,142.19,143.0,81600.0,142.28,143.74,142.19,143.0,81600.0
2008-11-06 12:20:00,143.0,143.23,141.64,142.09,104800.0,143.0,143.23,141.64,142.09,104800.0
2008-11-06 12:30:00,142.02,142.47,141.02,141.51,81200.0,142.02,142.47,141.02,141.51,81200.0
2008-11-06 12:40:00,141.66,143.74,141.5,143.64,63600.0,141.66,143.74,141.5,143.64,63600.0
2008-11-06 12:50:00,143.64,144.76,141.52,142.61,175600.0,143.64,144.76,141.52,142.61,175600.0
2008-11-06 13:00:00,142.63,143.22,142.01,142.64,86800.0,142.63,143.22,142.01,142.64,86800.0
2008-11-06 13:10:00,142.55,143.39,142.3,143.14,86400.0,142.55,143.39,142.3,143.14,86400.0
2008-11-06 13:20:00,143.02,145.35,143.0,144.62,161900.0,143.02,145.35,143.0,144.62,161900.0
2008-11-06 13:30:00,144.62,144.72,142.28,142.53,178700.0,144.62,144.72,142.28,142.53,178700.0
2008-11-06 13:40:00,142.47,143.05,141.31,142.18,193200.0,142.47,143.05,141.31,142.18,193200.0
2008-11-06 13:50:00,142.11,142.77,141.15,142.14,222500.0,142.11,142.77,141.15,142.14,222500.0
2008-11-06 14:00:00,142.28,145.37,141.9,144.32,182600.0,142.28,145.37,141.9,144.32,182600.0
2008-11-06 14:10:00,144.32,145.48,144.05,145.43,289600.0,144.32,145.48,144.05,145.43,289600.0
2008-11-06 14:20:00,145.47,145.6,143.3,143.96,105900.0,145.47,145.6,143.3,143.96,105900.0
2008-11-06 14:30:00,144.14,147.6,143.69,147.58,120700.0,144.14,147.6,143.69,147.58,120700.0
2008-11-06 14:40:00,147.42,148.76,146.39,147.83,198600.0,147.42,148.76,146.39,147.83,198600.0
2008-11-06 14:50:00,147.52,148.48,145.62,145.99,123200.0,147.52,148.48,145.62,145.99,123200.0
2008-11-06 15:00:00,146.19,146.38,142.72,143.0,186300.0,146.19,146.38,142.72,143.0,186300.0
2008-11-06 15:10:00,143.17,145.27,142.83,145.01,107500.0,143.17,145.27,142.83,145.01,107500.0
2008-11-06 15:20:00,144.92,144.92,141.7,142.4,105200.0,144.92,144.92,141.7,142.4,105200.0
2008-11-06 15:30:00,142.17,143.97,142.17,143.12,94300.0,142.17,143.97,142.17,143.12,94300.0
2008-11-06 15:40:00,142.96,144.97,142.71,143.49,132300.0,142.96,144.97,142.71,143.49,132300.0
2008-11-06 15:50:00,143.59,144.39,142.55,143.75,180100.0,143.59,144.39,142.55,143.75,180100.0
2008-11-07 09:30:00,146.45,150.92,146.45,147.08,246400.0,146.45,150.92,146.45,147.08,246400.0
2008-11-07 09:40:00,147.61,148.29,144.5,144.71,146100.0,147.61,148.29,144.5,144.71,146100.0
2008-11-07 09:50:00,144.71,146.39,142.3,145.44,182200.0,144.71,146.39,142.3,145.44,182200.0
2008-11-07 10:00:00,145.74,148.45,145.74,147.96,154000.0,145.74,148.45,145.74,147.96,154000.0
2008-11-07 10:10:00,148.0,150.6,147.44,150.34,204900.0,148.0,150.6,147.44,150.34,204900.0
2008-11-07 10:20:00,150.37,153.25,150.32,151.85,233900.0,150.37,153.25,150.32,151.85,233900.0
2008-11-07 10:30:00,151.83,153.07,150.75,152.92,156200.0,151.83,153.07,150.75,152.92,156200.0
2008-11-07 10:40:00,153.0,154.45,151.16,153.3,213800.0,153.0,154.45,151.16,153.3,213800.0
2008-11-07 10:50:00,153.03,153.76,150.01,150.62,164600.0,153.03,153.76,150.01,150.62,164600.0
2008-11-07 11:00:00,150.71,151.69,149.75,149.93,130300.0,150.71,151.69,149.75,149.93,130300.0
2008-11-07 11:10:00,149.77,152.3,149.7,151.67,81300.0,149.77,152.3,149.7,151.67,81300.0
2008-11-07 11:20:00,151.62,151.89,147.7,147.99,166100.0,151.62,151.89,147.7,147.99,166100.0
2008-11-07 11:30:00,148.0,149.84,147.82,149.84,91000.0,148.0,149.84,147.82,149.84,91000.0
2008-11-07 11:40:00,149.85,152.25,149.19,151.44,111100.0,149.85,152.25,149.19,151.44,111100.0
2008-11-07 11:50:00,151.35,151.99,150.59,151.83,70800.0,151.35,151.99,150.59,151.83,70800.0
2008-11-07 12:00:00,151.61,152.99,151.27,151.85,99600.0,151.61,152.99,151.27,151.85,99600.0
2008-11-07 12:10:00,151.84,152.13,150.0,150.22,127600.0,151.84,152.13,150.0,150.22,127600.0
2008-11-07 12:20:00,150.08,152.29,149.9,150.96,175400.0,150.08,152.29,149.9,150.96,175400.0
2008-11-07 12:30:00,151.07,151.11,149.57,150.49,66100.0,151.07,151.11,149.57,150.49,66100.0
2008-11-07 12:40:00,150.42,151.22,149.7,149.7,40600.0,150.42,151.22,149.7,149.7,40600.0
2008-11-07 12:50:00,149.95,150.79,149.59,150.11,33900.0,149.95,150.79,149.59,150.11,33900.0
2008-11-07 13:00:00,150.26,150.75,149.17,149.23,55200.0,150.26,150.75,149.17,149.23,55200.0
2008-11-07 13:10:00,149.38,150.0,148.8,148.97,120300.0,149.38,150.0,148.8,148.97,120300.0
2008-11-07 13:20:00,149.11,150.0,148.83,150.0,63500.0,149.11,150.0,148.83,150.0,63500.0
2008-11-07 13:30:00,149.94,150.44,148.83,149.0,134300.0,149.94,150.44,148.83,149.0,134300.0
2008-11-07 13:40:00,149.27,149.37,148.17,148.53,86000.0,149.27,149.37,148.17,148.53,86000.0
2008-11-07 13:50:00,148.4,150.48,148.4,150.26,77400.0,148.4,150.48,148.4,150.26,77400.0
2008-11-07 14:00:00,150.3,151.2,149.47,150.79,98200.0,150.3,151.2,149.47,150.79,98200.0
2008-11-07 14:10:00,150.95,151.3,150.64,151.19,98800.0,150.95,151.3,150.64,151.19,98800.0
2008-11-07 14:20:00,151.19,151.28,149.75,150.49,54800.0,151.19,151.28,149.75,150.49,54800.0
2008-11-07 14:30:00,150.52,150.78,149.31,149.9,84200.0,150.52,150.78,149.31,149.9,84200.0
2008-11-07 14:40:00,149.9,150.75,149.65,149.87,70100.0,149.9,150.75,149.65,149.87,70100.0
2008-11-07 14:50:00,149.89,150.12,147.38,147.51,134100.0,149.89,150.12,147.38,147.51,134100.0
2008-11-07 15:00:00,147.57,148.25,145.15,147.73,165000.0,147.57,148.25,145.15,147.73,165000.0
2008-11-07 15:10:00,147.83,147.83,145.22,145.25,141700.0,147.83,147.83,145.22,145.25,141700.0
2008-11-07 15:20:00,145.2,146.33,144.0,144.85,139600.0,145.2,146.33,144.0,144.85,139600.0
2008-11-07 15:30:00,144.62,147.5,144.48,146.89,108300.0,144.62,147.5,144.48,146.89,108300.0
2008-11-07 15:40:00,146.63,148.4,146.63,147.05,105600.0,146.63,148.4,146.63,147.05,105600.0
2008-11-07 15:50:00,147.09,149.95,146.68,149.67,197200.0,147.09,149.95,146.68,149.67,197200.0
2008-11-10 09:30:00,149.46,151.0,145.66,147.13,275300.0,149.46,151.0,145.66,147.13,275300.0
2008-11-10 09:40:00,147.42,149.0,146.66,147.34,133800.0,147.42,149.0,146.66,147.34,133800.0
2008-11-10 09:50:00,147.48,148.5,146.56,147.15,163800.0,147.48,148.5,146.56,147.15,163800.0
2008-11-10 10:00:00,147.15,147.4,143.6,144.86,231500.0,147.15,147.4,143.6,144.86,231500.0
2008-11-10 10:10:00,144.76,146.93,144.62,145.61,93500.0,144.76,146.93,144.62,145.61,93500.0
2008-11-10 10:20:00,145.67,146.54,145.0,145.59,73800.0,145.67,146.54,145.0,145.59,73800.0
2008-11-10 10:30:00,145.77,146.35,144.4,145.13,89300.0,145.77,146.35,144.4,145.13,89300.0
2008-11-10 10:40:00,144.9,145.29,143.17,143.2,106800.0,144.9,145.29,143.17,143.2,106800.0
2008-11-10 10:50:00,143.2,143.98,142.31,142.8,116000.0,143.2,143.98,142.31,142.8,116000.0
2008-11-10 11:00:00,142.85,143.99,141.5,143.85,86100.0,142.85,143.99,141.5,143.85,86100.0
2008-11-10 11:10:00,143.73,144.49,143.0,143.76,81200.0,143.73,144.49,143.0,143.76,81200.0
2008-11-10 11:20:00,143.77,145.3,143.43,144.63,95900.0,143.77,145.3,143.43,144.63,95900.0
2008-11-10 11:30:00,144.51,145.0,143.65,143.9,47100.0,144.51,145.0,143.65,143.9,47100.0
2008-11-10 11:40:00,144.15,144.15,141.69,141.71,61200.0,144.15,144.15,141.69,141.71,61200.0
2008-11-10 11:50:00,141.73,141.95,140.39,140.7,91800.0,141.73,141.95,140.39,140.7,91800.0
2008-11-10 12:00:00,140.63,140.81,138.88,139.82,136000.0,140.63,140.81,138.88,139.82,136000.0
2008-11-10 12:10:00,139.85,140.95,139.05,139.18,53700.0,139.85,140.95,139.05,139.18,53700.0
2008-11-10 12:20:00,139.18,139.5,137.55,137.62,153300.0,139.18,139.5,137.55,137.62,153300.0
2008-11-10 12:30:00,137.62,138.95,137.42,138.06,87300.0,137.62,138.95,137.42,138.06,87300.0
2008-11-10 12:40:00,137.99,139.36,137.9,138.45,59400.0,137.99,139.36,137.9,138.45,59400.0
2008-11-10 12:50:00,138.45,138.48,136.88,137.0,73200.0,138.45,138.48,136.88,137.0,73200.0
2008-11-10 13:00:00,137.17,137.79,136.18,137.63,84300.0,137.17,137.79,136.18,137.63,84300.0
2008-11-10 13:10:00,137.63,140.0,137.44,138.19,70800.0,137.63,140.0,137.44,138.19,70800.0
2008-11-10 13:20:00,138.29,138.96,137.03,138.45,59700.0,138.29,138.96,137.03,138.45,59700.0
2008-11-10 13:30:00,138.29,140.27,138.05,140.16,76000.0,138.29,140.27,138.05,140.16,76000.0
2008-11-10 13:40:00,140.19,140.21,138.16,138.77,69400.0,140.19,140.21,138.16,138.77,69400.0
2008-11-10 13:50:00,138.68,140.41,138.61,139.4,60500.0,138.68,140.41,138.61,139.4,60500.0
2008-11-10 14:00:00,139.27,139.27,138.07,138.67,50200.0,139.27,139.27,138.07,138.67,50200.0
2008-11-10 14:10:00,138.71,138.72,136.51,136.89,115600.0,138.71,138.72,136.51,136.89,115600.0
2008-11-10 14:20:00,136.85,137.14,136.01,136.48,110400.0,136.85,137.14,136.01,136.48,110400.0
2008-11-10 14:30:00,136.45,136.59,135.21,136.09,118400.0,136.45,136.59,135.21,136.09,118400.0
2008-11-10 14:40:00,136.0,137.0,135.25,135.5,59400.0,136.0,137.0,135.25,135.5,59400.0
2008-11-10 14:50:00,135.73,136.54,135.25,135.44,49900.0,135.73,136.54,135.25,135.44,49900.0
2008-11-10 15:00:00,135.55,136.68,134.47,135.65,124500.0,135.55,136.68,134.47,135.65,124500.0
2008-11-10 15:10:00,135.41,138.43,135.41,136.51,131000.0,135.41,138.43,135.41,136.51,131000.0
2008-11-10 15:20:00,136.53,137.36,135.3,135.75,98500.0,136.53,137.36,135.3,135.75,98500.0
2008-11-10 15:30:00,135.7,137.88,135.7,136.52,98200.0,135.7,137.88,135.7,136.52,98200.0
2008-11-10 15:40:00,136.52,139.8,136.46,138.71,163200.0,136.52,139.8,136.46,138.71,163200.0
2008-11-10 15:50:00,138.73,139.98,138.19,138.36,174500.0,138.73,139.98,138.19,138.36,174500.0
2008-11-11 09:30:00,132.0,132.0,127.0,128.98,314800.0,132.0,132.0,127.0,128.98,314800.0
2008-11-11 09:40:00,129.2,129.35,126.53,127.43,162800.0,129.2,129.35,126.53,127.43,162800.0
2008-11-11 09:50:00,127.21,128.25,126.0,127.54,208200.0,127.21,128.25,126.0,127.54,208200.0
2008-11-11 10:00:00,127.38,127.98,125.37,126.24,138800.0,127.38,127.98,125.37,126.24,138800.0
2008-11-11 10:10:00,126.19,129.1,126.13,129.1,142600.0,126.19,129.1,126.13,129.1,142600.0
2008-11-11 10:20:00,129.17,130.43,128.4,129.3,123200.0,129.17,130.43,128.4,129.3,123200.0
2008-11-11 10:30:00,129.16,130.0,128.5,128.62,86500.0,129.16,130.0,128.5,128.62,86500.0
2008-11-11 10:40:00,128.55,129.0,127.61,127.87,104200.0,128.55,129.0,127.61,127.87,104200.0
2008-11-11 10:50:00,127.76,128.0,125.63,125.63,141500.0,127.76,128.0,125.63,125.63,141500.0
2008-11-11 11:00:00,125.62,126.29,123.29,124.33,190200.0,125.62,126.29,123.29,124.33,190200.0
2008-11-11 11:10:00,124.47,125.6,124.0,124.87,96600.0,124.47,125.6,124.0,124.87,96600.0
2008-11-11 11:20:00,124.82,126.61,124.7,125.85,100600.0,124.82,126.61,124.7,125.85,100600.0
2008-11-11 11:30:00,125.92,127.24,125.66,127.05,65000.0,125.92,127.24,125.66,127.05,65000.0
2008-11-11 11:40:00,127.12,128.26,126.65,127.23,107600.0,127.12,128.26,126.65,127.23,107600.0
2008-11-11 11:50:00,127.3,127.82,126.58,127.17,61000.0,127.3,127.82,126.58,127.17,61000.0
2008-11-11 12:00:00,127.06,127.15,126.22,126.56,71600.0,127.06,127.15,126.22,126.56,71600.0
2008-11-11 12:10:00,126.58,126.58,124.78,124.96,116400.0,126.58,126.58,124.78,124.96,116400.0
2008-11-11 12:20:00,124.9,125.4,123.0,123.58,160300.0,124.9,125.4,123.0,123.58,160300.0
2008-11-11 12:30:00,123.66,124.52,123.23,123.56,87200.0,123.66,124.52,123.23,123.56,87200.0
2008-11-11 12:40:00,123.6,124.94,123.59,124.51,75000.0,123.6,124.94,123.59,124.51,75000.0
2008-11-11 12:50:00,124.59,125.87,123.61,125.87,118600.0,124.59,125.87,123.61,125.87,118600.0
2008-11-11 13:00:00,125.83,127.49,125.22,126.97,81900.0,125.83,127.49,125.22,126.97,81900.0
2008-11-11 13:10:00,127.0,127.94,125.31,127.25,103700.0,127.0,127.94,125.31,127.25,103700.0
2008-11-11 13:20:00,127.15,127.34,126.23,127.34,57300.0,127.15,127.34,126.23,127.34,57300.0
2008-11-11 13:30:00,127.31,128.68,127.28,127.73,119400.0,127.31,128.68,127.28,127.73,119400.0
2008-11-11 13:40:00,127.7,130.0,127.6,128.82,115800.0,127.7,130.0,127.6,128.82,115800.0
2008-11-11 13:50:00,128.93,131.5,128.51,131.12,124800.0,128.93,131.5,128.51,131.12,124800.0
2008-11-11 14:00:00,131.09,131.12,129.38,130.21,137200.0,131.09,131.12,129.38,130.21,137200.0
2008-11-11 14:10:00,130.15,133.39,130.15,133.0,134400.0,130.15,133.39,130.15,133.0,134400.0
2008-11-11 14:20:00,132.81,135.15,132.62,134.96,148400.0,132.81,135.15,132.62,134.96,148400.0
2008-11-11 14:30:00,135.01,137.64,133.68,133.98,211300.0,135.01,137.64,133.68,133.98,211300.0
2008-11-11 14:40:00,133.82,134.54,131.6,132.32,127200.0,133.82,134.54,131.6,132.32,127200.0
2008-11-11 14:50:00,132.47,132.82,130.53,130.72,109100.0,132.47,132.82,130.53,130.72,109100.0
2008-11-11 15:00:00,130.84,133.5,130.59,132.08,95400.0,130.84,133.5,130.59,132.08,95400.0
2008-11-11 15:10:00,132.08,135.35,131.52,135.35,104000.0,132.08,135.35,131.52,135.35,104000.0
2008-11-11 15:20:00,135.39,136.12,132.7,133.21,120900.0,135.39,136.12,132.7,133.21,120900.0
2008-11-11 15:30:00,133.11,133.11,129.56,129.69,172500.0,133.11,133.11,129.56,129.69,172500.0
2008-11-11 15:40:00,129.99,132.3,129.92,131.68,172600.0,129.99,132.3,129.92,131.68,172600.0
2008-11-11 15:50:00,131.79,131.79,129.8,130.95,162600.0,131.79,131.79,129.8,130.95,162600.0
2008-11-12 09:30:00,121.7,122.34,118.4,121.0,429800.0,121.7,122.34,118.4,121.0,429800.0
2008-11-12 09:40:00,121.04,121.6,117.88,119.2,354500.0,121.04,121.6,117.88,119.2,354500.0
2008-11-12 09:50:00,119.04,121.53,116.55,116.92,403300.0,119.04,121.53,116.55,116.92,403300.0
2008-11-12 10:00:00,117.06,119.15,116.91,118.48,195500.0,117.06,119.15,116.91,118.48,195500.0
2008-11-12 10:10:00,118.57,119.74,118.38,118.96,112300.0,118.57,119.74,118.38,118.96,112300.0
2008-11-12 10:20:00,118.96,118.96,117.12,117.4,152100.0,118.96,118.96,117.12,117.4,152100.0
2008-11-12 10:30:00,117.39,117.79,116.14,116.22,164900.0,117.39,117.79,116.14,116.22,164900.0
2008-11-12 10:40:00,116.14,117.19,115.77,116.29,220000.0,116.14,117.19,115.77,116.29,220000.0
2008-11-12 10:50:00,116.38,118.32,116.0,117.81,176100.0,116.38,118.32,116.0,117.81,176100.0
2008-11-12 11:00:00,117.81,117.97,115.72,116.72,207700.0,117.81,117.97,115.72,116.72,207700.0
2008-11-12 11:10:00,116.71,117.04,116.0,116.9,89000.0,116.71,117.04,116.0,116.9,89000.0
2008-11-12 11:20:00,116.86,117.7,116.55,117.15,152800.0,116.86,117.7,116.55,117.15,152800.0
2008-11-12 11:30:00,117.15,117.59,115.8,116.38,79000.0,117.15,117.59,115.8,116.38,79000.0
2008-11-12 11:40:00,116.58,116.89,115.17,115.66,142300.0,116.58,116.89,115.17,115.66,142300.0
2008-11-12 11:50:00,115.54,116.77,115.26,116.4,59500.0,115.54,116.77,115.26,116.4,59500.0
2008-11-12 12:00:00,116.35,117.41,116.06,116.32,99600.0,116.35,117.41,116.06,116.32,99600.0
2008-11-12 12:10:00,116.39,116.49,115.4,115.56,45200.0,116.39,116.49,115.4,115.56,45200.0
2008-11-12 12:20:00,115.5,117.95,115.22,117.71,191500.0,115.5,117.95,115.22,117.71,191500.0
2008-11-12 12:30:00,117.94,118.87,117.69,118.81,124200.0,117.94,118.87,117.69,118.81,124200.0
2008-11-12 12:40:00,118.75,118.87,118.15,118.44,85600.0,118.75,118.87,118.15,118.44,85600.0
2008-11-12 12:50:00,118.56,118.56,117.04,118.05,77500.0,118.56,118.56,117.04,118.05,77500.0
2008-11-12 13:00:00,118.03,118.3,116.75,116.78,69500.0,118.03,118.3,116.75,116.78,69500.0
2008-11-12 13:10:00,116.94,116.94,115.7,116.02,83900.0,116.94,116.94,115.7,116.02,83900.0
2008-11-12 13:20:00,116.05,116.94,115.73,116.75,64700.0,116.05,116.94,115.73,116.75,64700.0
2008-11-12 13:30:00,116.7,117.69,116.0,117.11,79000.0,116.7,117.69,116.0,117.11,79000.0
2008-11-12 13:40:00,117.11,117.93,116.95,117.25,54100.0,117.11,117.93,116.95,117.25,54100.0
2008-11-12 13:50:00,117.19,117.32,115.95,117.0,78800.0,117.19,117.32,115.95,117.0,78800.0
2008-11-12 14:00:00,116.95,117.29,115.21,115.47,120200.0,116.95,117.29,115.21,115.47,120200.0
2008-11-12 14:10:00,115.39,115.44,113.2,114.03,247600.0,115.39,115.44,113.2,114.03,247600.0
2008-11-12 14:20:00,114.03,114.25,113.27,113.51,106000.0,114.03,114.25,113.27,113.51,106000.0
2008-11-12 14:30:00,113.5,113.89,111.32,111.33,226600.0,113.5,113.89,111.32,111.33,226600.0
2008-11-12 14:40:00,111.48,112.87,111.11,111.8,193600.0,111.48,112.87,111.11,111.8,193600.0
2008-11-12 14:50:00,111.66,112.78,111.21,111.96,126200.0,111.66,112.78,111.21,111.96,126200.0
2008-11-12 15:00:00,112.02,112.42,111.24,111.55,109200.0,112.02,112.42,111.24,111.55,109200.0
2008-11-12 15:10:00,111.49,112.41,111.29,112.41,89400.0,111.49,112.41,111.29,112.41,89400.0
2008-11-12 15:20:00,112.42,112.75,111.11,111.99,114100.0,112.42,112.75,111.11,111.99,114100.0
2008-11-12 15:30:00,111.85,112.96,111.57,111.78,139200.0,111.85,112.96,111.57,111.78,139200.0
2008-11-12 15:40:00,111.6,113.3,110.51,111.69,258300.0,111.6,113.3,110.51,111.69,258300.0
2008-11-12 15:50:00,111.67,112.09,110.0,110.0,305500.0,111.67,112.09,110.0,110.0,305500.0
2008-11-13 09:30:00,113.49,116.62,111.72,112.68,330000.0,113.49,116.62,111.72,112.68,330000.0
2008-11-13 09:40:00,112.52,113.38,106.6,106.62,356400.0,112.52,113.38,106.6,106.62,356400.0
2008-11-13 09:50:00,106.62,108.74,106.55,108.0,228500.0,106.62,108.74,106.55,108.0,228500.0
2008-11-13 10:00:00,108.09,111.45,107.49,108.61,220600.0,108.09,111.45,107.49,108.61,220600.0
2008-11-13 10:10:00,108.81,112.64,108.62,112.05,185000.0,108.81,112.64,108.62,112.05,185000.0
2008-11-13 10:20:00,112.02,114.5,112.0,112.21,204600.0,112.02,114.5,112.0,112.21,204600.0
2008-11-13 10:30:00,112.3,112.94,109.87,110.49,120800.0,112.3,112.94,109.87,110.49,120800.0
2008-11-13 10:40:00,110.28,111.07,109.0,110.22,121800.0,110.28,111.07,109.0,110.22,121800.0
2008-11-13 10:50:00,110.25,112.51,110.16,111.5,101100.0,110.25,112.51,110.16,111.5,101100.0
2008-11-13 11:00:00,111.5,112.2,110.11,110.59,119300.0,111.5,112.2,110.11,110.59,119300.0
2008-11-13 11:10:00,110.58,112.01,110.5,111.5,91900.0,110.58,112.01,110.5,111.5,91900.0
2008-11-13 11:20:00,111.32,112.75,110.44,112.65,116600.0,111.32,112.75,110.44,112.65,116600.0
2008-11-13 11:30:00,112.65,113.21,110.6,110.93,101500.0,112.65,113.21,110.6,110.93,101500.0
2008-11-13 11:40:00,110.83,112.0,110.44,111.66,63400.0,110.83,112.0,110.44,111.66,63400.0
2008-11-13 11:50:00,111.91,112.18,110.7,111.41,60000.0,111.91,112.18,110.7,111.41,60000.0
2008-11-13 12:00:00,111.45,111.68,110.69,110.72,119900.0,111.45,111.68,110.69,110.72,119900.0
2008-11-13 12:10:00,110.89,110.89,108.5,108.57,81600.0,110.89,110.89,108.5,108.57,81600.0
2008-11-13 12:20:00,108.79,109.57,108.0,109.18,76600.0,108.79,109.57,108.0,109.18,76600.0
2008-11-13 12:30:00,109.31,110.0,108.9,109.35,56500.0,109.31,110.0,108.9,109.35,56500.0
2008-11-13 12:40:00,109.31,110.0,107.61,107.65,57300.0,109.31,110.0,107.61,107.65,57300.0
2008-11-13 12:50:00,107.63,107.66,105.1,105.15,172700.0,107.63,107.66,105.1,105.15,172700.0
2008-11-13 13:00:00,105.13,107.88,105.05,107.72,149600.0,105.13,107.88,105.05,107.72,149600.0
2008-11-13 13:10:00,107.71,109.52,106.75,108.95,124700.0,107.71,109.52,106.75,108.95,124700.0
2008-11-13 13:20:00,108.97,109.47,107.88,109.47,107800.0,108.97,109.47,107.88,109.47,107800.0
2008-11-13 13:30:00,109.47,112.7,109.44,112.55,232900.0,109.47,112.7,109.44,112.55,232900.0
2008-11-13 13:40:00,112.67,115.39,111.45,113.96,267600.0,112.67,115.39,111.45,113.96,267600.0
2008-11-13 13:50:00,113.96,115.9,113.16,113.31,248200.0,113.96,115.9,113.16,113.31,248200.0
2008-11-13 14:00:00,113.16,115.27,112.6,114.73,211700.0,113.16,115.27,112.6,114.73,211700.0
2008-11-13 14:10:00,114.87,118.42,114.67,116.25,309200.0,114.87,118.42,114.67,116.25,309200.0
2008-11-13 14:20:00,116.36,124.68,116.25,123.78,390000.0,116.36,124.68,116.25,123.78,390000.0
2008-11-13 14:30:00,123.75,127.7,121.42,127.28,461800.0,123.75,127.7,121.42,127.28,461800.0
2008-11-13 14:40:00,127.46,127.7,124.34,124.44,293900.0,127.46,127.7,124.34,124.44,293900.0
2008-11-13 14:50:00,124.51,126.33,122.5,122.53,245100.0,124.51,126.33,122.5,122.53,245100.0
2008-11-13 15:00:00,122.72,123.62,117.8,117.89,350100.0,122.72,123.62,117.8,117.89,350100.0
2008-11-13 15:10:00,117.88,120.25,117.88,119.35,344400.0,117.88,120.25,117.88,119.35,344400.0
2008-11-13 15:20:00,119.42,124.53,118.76,123.4,263000.0,119.42,124.53,118.76,123.4,263000.0
2008-11-13 15:30:00,123.31,123.37,120.5,120.73,203100.0,123.31,123.37,120.5,120.73,203100.0
2008-11-13 15:40:00,120.69,124.83,120.55,123.0,305100.0,120.69,124.83,120.55,123.0,305100.0
2008-11-13 15:50:00,122.9,125.63,122.7,125.01,274800.0,122.9,125.63,122.7,125.01,274800.0
2008-11-14 09:30:00,120.86,123.9,119.0,122.16,305200.0,120.86,123.9,119.0,122.16,305200.0
2008-11-14 09:40:00,122.47,124.97,120.67,121.63,171700.0,122.47,124.97,120.67,121.63,171700.0
2008-11-14 09:50:00,121.99,124.1,120.1,121.82,156600.0,121.99,124.1,120.1,121.82,156600.0
2008-11-14 10:00:00,121.84,123.22,118.24,118.84,180200.0,121.84,123.22,118.24,118.84,180200.0
2008-11-14 10:10:00,118.76,120.48,118.5,118.53,133200.0,118.76,120.48,118.5,118.53,133200.0
2008-11-14 10:20:00,118.77,119.31,117.5,119.26,108400.0,118.77,119.31,117.5,119.26,108400.0
2008-11-14 10:30:00,119.33,119.4,116.26,116.4,121200.0,119.33,119.4,116.26,116.4,121200.0
2008-11-14 10:40:00,116.26,117.92,116.0,117.66,137100.0,116.26,117.92,116.0,117.66,137100.0
2008-11-14 10:50:00,117.75,118.72,116.5,116.64,109900.0,117.75,118.72,116.5,116.64,109900.0
2008-11-14 11:00:00,116.6,117.09,115.24,116.2,112000.0,116.6,117.09,115.24,116.2,112000.0
2008-11-14 11:10:00,116.46,117.7,116.0,117.48,115700.0,116.46,117.7,116.0,117.48,115700.0
2008-11-14 11:20:00,117.57,117.98,116.68,116.81,97700.0,117.57,117.98,116.68,116.81,97700.0
2008-11-14 11:30:00,116.6,116.76,115.25,116.17,110900.0,116.6,116.76,115.25,116.17,110900.0
2008-11-14 11:40:00,116.1,116.5,115.0,116.47,140700.0,116.1,116.5,115.0,116.47,140700.0
2008-11-14 11:50:00,116.5,117.05,115.75,116.14,120000.0,116.5,117.05,115.75,116.14,120000.0
2008-11-14 12:00:00,116.16,116.52,115.46,116.49,120200.0,116.16,116.52,115.46,116.49,120200.0
2008-11-14 12:10:00,116.35,117.11,115.57,115.86,68600.0,116.35,117.11,115.57,115.86,68600.0
2008-11-14 12:20:00,115.83,117.89,115.83,117.41,95100.0,115.83,117.89,115.83,117.41,95100.0
2008-11-14 12:30:00,117.31,118.39,116.77,118.15,69300.0,117.31,118.39,116.77,118.15,69300.0
2008-11-14 12:40:00,118.08,118.88,117.5,117.68,149100.0,118.08,118.88,117.5,117.68,149100.0
2008-11-14 12:50:00,117.68,118.92,117.37,118.19,103800.0,117.68,118.92,117.37,118.19,103800.0
2008-11-14 13:00:00,118.06,118.19,116.03,116.65,116600.0,118.06,118.19,116.03,116.65,116600.0
2008-11-14 13:10:00,116.61,116.98,115.75,116.98,61300.0,116.61,116.98,115.75,116.98,61300.0
2008-11-14 13:20:00,116.72,117.95,116.37,117.94,63800.0,116.72,117.95,116.37,117.94,63800.0
2008-11-14 13:30:00,117.9,118.95,116.72,117.68,126600.0,117.9,118.95,116.72,117.68,126600.0
2008-11-14 13:40:00,117.48,118.1,116.5,117.23,59900.0,117.48,118.1,116.5,117.23,59900.0
2008-11-14 13:50:00,117.39,119.22,117.1,118.05,96700.0,117.39,119.22,117.1,118.05,96700.0
2008-11-14 14:00:00,118.21,119.97,117.87,119.25,83500.0,118.21,119.97,117.87,119.25,83500.0
2008-11-14 14:10:00,119.24,121.88,119.15,121.87,142000.0,119.24,121.88,119.15,121.87,142000.0
2008-11-14 14:20:00,121.88,122.4,119.8,120.4,137500.0,121.88,122.4,119.8,120.4,137500.0
2008-11-14 14:30:00,120.37,121.59,119.22,120.7,75500.0,120.37,121.59,119.22,120.7,75500.0
2008-11-14 14:40:00,120.8,122.69,120.28,120.92,102700.0,120.8,122.69,120.28,120.92,102700.0
2008-11-14 14:50:00,121.13,123.2,120.54,122.75,84700.0,121.13,123.2,120.54,122.75,84700.0
2008-11-14 15:00:00,122.75,123.6,120.1,122.05,108000.0,122.75,123.6,120.1,122.05,108000.0
2008-11-14 15:10:00,122.04,122.7,119.44,119.49,88900.0,122.04,122.7,119.44,119.49,88900.0
2008-11-14 15:20:00,119.55,120.69,119.07,119.81,146700.0,119.55,120.69,119.07,119.81,146700.0
2008-11-14 15:30:00,119.5,119.79,117.64,119.0,162500.0,119.5,119.79,117.64,119.0,162500.0
2008-11-14 15:40:00,118.91,118.92,117.1,118.55,126500.0,118.91,118.92,117.1,118.55,126500.0
2008-11-14 15:50:00,118.65,119.09,116.05,116.67,147000.0,118.65,119.09,116.05,116.67,147000.0
2008-11-17 09:30:00,111.78,114.43,110.1,112.4,216500.0,111.78,114.43,110.1,112.4,216500.0
2008-11-17 09:40:00,112.39,113.26,110.41,112.04,142200.0,112.39,113.26,110.41,112.04,142200.0
2008-11-17 09:50:00,111.79,113.99,111.3,113.15,113100.0,111.79,113.99,111.3,113.15,113100.0
2008-11-17 10:00:00,113.29,113.5,111.51,111.93,142600.0,113.29,113.5,111.51,111.93,142600.0
2008-11-17 10:10:00,111.83,112.05,107.8,107.8,281900.0,111.83,112.05,107.8,107.8,281900.0
2008-11-17 10:20:00,107.82,109.47,107.02,109.16,151000.0,107.82,109.47,107.02,109.16,151000.0
2008-11-17 10:30:00,109.16,110.85,108.5,110.22,102600.0,109.16,110.85,108.5,110.22,102600.0
2008-11-17 10:40:00,110.01,111.05,109.35,109.82,75000.0,110.01,111.05,109.35,109.82,75000.0
2008-11-17 10:50:00,109.83,110.0,107.88,107.96,103000.0,109.83,110.0,107.88,107.96,103000.0
2008-11-17 11:00:00,108.01,110.52,108.01,109.89,92800.0,108.01,110.52,108.01,109.89,92800.0
2008-11-17 11:10:00,109.99,111.39,109.56,110.25,86400.0,109.99,111.39,109.56,110.25,86400.0
2008-11-17 11:20:00,110.09,110.41,109.6,109.6,78100.0,110.09,110.41,109.6,109.6,78100.0
2008-11-17 11:30:00,109.76,110.39,108.78,110.34,108800.0,109.76,110.39,108.78,110.34,108800.0
2008-11-17 11:40:00,110.3,111.59,108.89,111.44,121700.0,110.3,111.59,108.89,111.44,121700.0
2008-11-17 11:50:00,111.56,112.92,111.07,112.9,162600.0,111.56,112.92,111.07,112.9,162600.0
2008-11-17 12:00:00,112.77,113.0,111.54,112.76,145800.0,112.77,113.0,111.54,112.76,145800.0
2008-11-17 12:10:00,112.88,113.82,112.16,112.7,116200.0,112.88,113.82,112.16,112.7,116200.0
2008-11-17 12:20:00,112.92,114.55,112.64,114.31,109500.0,112.92,114.55,112.64,114.31,109500.0
2008-11-17 12:30:00,114.53,114.85,112.38,112.86,136200.0,114.53,114.85,112.38,112.86,136200.0
2008-11-17 12:40:00,112.68,115.41,112.59,115.07,94700.0,112.68,115.41,112.59,115.07,94700.0
2008-11-17 12:50:00,115.01,115.4,113.67,113.79,115300.0,115.01,115.4,113.67,113.79,115300.0
2008-11-17 13:00:00,113.82,115.21,113.39,115.14,145800.0,113.82,115.21,113.39,115.14,145800.0
2008-11-17 13:10:00,115.12,115.2,113.98,114.54,104500.0,115.12,115.2,113.98,114.54,104500.0
2008-11-17 13:20:00,114.21,115.0,114.1,114.94,113000.0,114.21,115.0,114.1,114.94,113000.0
2008-11-17 13:30:00,114.94,115.8,113.57,114.3,135400.0,114.94,115.8,113.57,114.3,135400.0
2008-11-17 13:40:00,114.29,114.97,113.43,114.9,87500.0,114.29,114.97,113.43,114.9,87500.0
2008-11-17 13:50:00,114.8,117.44,114.65,116.49,161100.0,114.8,117.44,114.65,116.49,161100.0
2008-11-17 14:00:00,116.54,116.59,114.88,116.39,108700.0,116.54,116.59,114.88,116.39,108700.0
2008-11-17 14:10:00,116.22,117.35,115.8,116.76,94600.0,116.22,117.35,115.8,116.76,94600.0
2008-11-17 14:20:00,116.51,117.63,114.99,115.15,111400.0,116.51,117.63,114.99,115.15,111400.0
2008-11-17 14:30:00,115.25,116.85,114.61,116.71,95700.0,115.25,116.85,114.61,116.71,95700.0
2008-11-17 14:40:00,116.55,117.0,115.7,116.09,73300.0,116.55,117.0,115.7,116.09,73300.0
2008-11-17 14:50:00,116.0,117.0,115.32,115.91,77600.0,116.0,117.0,115.32,115.91,77600.0
2008-11-17 15:00:00,115.77,116.85,115.28,116.6,131200.0,115.77,116.85,115.28,116.6,131200.0
2008-11-17 15:10:00,116.49,117.83,116.01,117.49,106300.0,116.49,117.83,116.01,117.49,106300.0
2008-11-17 15:20:00,117.43,117.69,116.08,116.99,85800.0,117.43,117.69,116.08,116.99,85800.0
2008-11-17 15:30:00,116.97,117.42,114.81,115.64,108800.0,116.97,117.42,114.81,115.64,108800.0
2008-11-17 15:40:00,115.77,116.85,115.52,115.71,110600.0,115.77,116.85,115.52,115.71,110600.0
2008-11-17 15:50:00,115.77,116.29,115.07,115.62,166500.0,115.77,116.29,115.07,115.62,166500.0
2008-11-18 09:30:00,114.31,117.75,112.51,116.73,257300.0,114.31,117.75,112.51,116.73,257300.0
2008-11-18 09:40:00,116.87,118.24,114.12,115.19,189300.0,116.87,118.24,114.12,115.19,189300.0
2008-11-18 09:50:00,114.9,115.23,110.35,113.51,360600.0,114.9,115.23,110.35,113.51,360600.0
2008-11-18 10:00:00,113.3,113.66,111.28,112.31,342100.0,113.3,113.66,111.28,112.31,342100.0
2008-11-18 10:10:00,112.3,113.94,111.91,113.79,110300.0,112.3,113.94,111.91,113.79,110300.0
2008-11-18 10:20:00,113.8,114.27,112.14,112.73,116000.0,113.8,114.27,112.14,112.73,116000.0
2008-11-18 10:30:00,112.73,112.96,110.29,111.57,138400.0,112.73,112.96,110.29,111.57,138400.0
2008-11-18 10:40:00,111.5,112.09,109.77,110.58,139500.0,111.5,112.09,109.77,110.58,139500.0
2008-11-18 10:50:00,110.53,111.49,109.3,110.97,154600.0,110.53,111.49,109.3,110.97,154600.0
2008-11-18 11:00:00,111.15,111.15,110.01,110.9,73500.0,111.15,111.15,110.01,110.9,73500.0
2008-11-18 11:10:00,110.83,111.17,109.45,109.99,115600.0,110.83,111.17,109.45,109.99,115600.0
2008-11-18 11:20:00,109.99,110.51,109.42,110.26,76000.0,109.99,110.51,109.42,110.26,76000.0
2008-11-18 11:30:00,110.26,111.28,109.85,110.2,96500.0,110.26,111.28,109.85,110.2,96500.0
2008-11-18 11:40:00,110.21,111.05,109.79,110.28,123600.0,110.21,111.05,109.79,110.28,123600.0
2008-11-18 11:50:00,110.33,112.15,110.0,112.0,104400.0,110.33,112.15,110.0,112.0,104400.0
2008-11-18 12:00:00,112.17,112.56,111.31,112.0,99600.0,112.17,112.56,111.31,112.0,99600.0
2008-11-18 12:10:00,112.06,112.91,111.8,111.92,89600.0,112.06,112.91,111.8,111.92,89600.0
2008-11-18 12:20:00,111.9,112.37,111.0,111.2,77000.0,111.9,112.37,111.0,111.2,77000.0
2008-11-18 12:30:00,111.2,111.2,110.3,110.83,53600.0,111.2,111.2,110.3,110.83,53600.0
2008-11-18 12:40:00,110.86,111.28,110.0,110.21,42700.0,110.86,111.28,110.0,110.21,42700.0
2008-11-18 12:50:00,110.03,110.19,109.5,109.6,83500.0,110.03,110.19,109.5,109.6,83500.0
2008-11-18 13:00:00,109.61,109.95,108.42,108.87,110000.0,109.61,109.95,108.42,108.87,110000.0
2008-11-18 13:10:00,108.73,109.53,107.08,107.68,216500.0,108.73,109.53,107.08,107.68,216500.0
2008-11-18 13:20:00,107.72,108.59,107.68,107.88,108900.0,107.72,108.59,107.68,107.88,108900.0
2008-11-18 13:30:00,108.01,108.5,106.36,106.75,168000.0,108.01,108.5,106.36,106.75,168000.0
2008-11-18 13:40:00,106.79,107.62,106.03,106.32,99100.0,106.79,107.62,106.03,106.32,99100.0
2008-11-18 13:50:00,106.33,108.94,106.33,108.71,134700.0,106.33,108.94,106.33,108.71,134700.0
2008-11-18 14:00:00,108.74,109.21,107.64,107.8,114000.0,108.74,109.21,107.64,107.8,114000.0
2008-11-18 14:10:00,107.85,109.35,107.7,109.02,156400.0,107.85,109.35,107.7,109.02,156400.0
2008-11-18 14:20:00,108.94,109.4,108.23,108.57,114500.0,108.94,109.4,108.23,108.57,114500.0
2008-11-18 14:30:00,108.59,108.59,106.8,106.8,115400.0,108.59,108.59,106.8,106.8,115400.0
2008-11-18 14:40:00,106.93,107.39,105.1,105.2,162000.0,106.93,107.39,105.1,105.2,162000.0
2008-11-18 14:50:00,105.19,107.16,105.0,106.28,112300.0,105.19,107.16,105.0,106.28,112300.0
2008-11-18 15:00:00,106.11,108.85,106.05,108.85,143000.0,106.11,108.85,106.05,108.85,143000.0
2008-11-18 15:10:00,108.78,109.65,107.53,108.22,181800.0,108.78,109.65,107.53,108.22,181800.0
2008-11-18 15:20:00,108.13,109.35,107.51,108.3,171400.0,108.13,109.35,107.51,108.3,171400.0
2008-11-18 15:30:00,108.21,109.94,107.59,109.02,208100.0,108.21,109.94,107.59,109.02,208100.0
2008-11-18 15:40:00,109.04,110.39,108.89,110.35,236700.0,109.04,110.39,108.89,110.35,236700.0
2008-11-18 15:50:00,110.2,110.73,109.75,110.32,180800.0,110.2,110.73,109.75,110.32,180800.0
2008-11-19 09:30:00,107.03,107.4,102.23,104.3,746800.0,107.03,107.4,102.23,104.3,746800.0
2008-11-19 09:40:00,104.15,104.89,100.0,101.18,700600.0,104.15,104.89,100.0,101.18,700600.0
2008-11-19 09:50:00,101.38,102.69,100.72,102.52,339000.0,101.38,102.69,100.72,102.52,339000.0
2008-11-19 10:00:00,102.41,105.0,101.75,104.84,372900.0,102.41,105.0,101.75,104.84,372900.0
2008-11-19 10:10:00,104.59,106.0,103.93,105.22,413500.0,104.59,106.0,103.93,105.22,413500.0
2008-11-19 10:20:00,105.2,106.39,104.15,106.22,212100.0,105.2,106.39,104.15,106.22,212100.0
2008-11-19 10:30:00,105.83,105.97,103.58,104.29,209200.0,105.83,105.97,103.58,104.29,209200.0
2008-11-19 10:40:00,104.32,105.0,103.01,103.91,165100.0,104.32,105.0,103.01,103.91,165100.0
2008-11-19 10:50:00,103.87,105.45,103.74,104.99,169400.0,103.87,105.45,103.74,104.99,169400.0
2008-11-19 11:00:00,104.97,106.22,104.41,105.6,186700.0,104.97,106.22,104.41,105.6,186700.0
2008-11-19 11:10:00,105.84,106.72,104.52,105.97,146100.0,105.84,106.72,104.52,105.97,146100.0
2008-11-19 11:20:00,105.97,105.98,103.68,103.95,129500.0,105.97,105.98,103.68,103.95,129500.0
2008-11-19 11:30:00,103.95,104.33,102.76,103.56,178100.0,103.95,104.33,102.76,103.56,178100.0
2008-11-19 11:40:00,103.52,104.45,102.68,103.92,116400.0,103.52,104.45,102.68,103.92,116400.0
2008-11-19 11:50:00,103.82,105.0,103.63,104.02,156500.0,103.82,105.0,103.63,104.02,156500.0
2008-11-19 12:00:00,104.2,104.69,103.8,104.56,103900.0,104.2,104.69,103.8,104.56,103900.0
2008-11-19 12:10:00,104.48,104.68,103.59,103.66,118900.0,104.48,104.68,103.59,103.66,118900.0
2008-11-19 12:20:00,103.64,104.44,103.53,103.87,85000.0,103.64,104.44,103.53,103.87,85000.0
2008-11-19 12:30:00,104.04,104.5,103.41,104.17,132700.0,104.04,104.5,103.41,104.17,132700.0
2008-11-19 12:40:00,104.19,104.7,104.0,104.16,126400.0,104.19,104.7,104.0,104.16,126400.0
2008-11-19 12:50:00,104.28,104.5,103.3,103.63,109600.0,104.28,104.5,103.3,103.63,109600.0
2008-11-19 13:00:00,103.52,104.93,103.28,104.04,88900.0,103.52,104.93,103.28,104.04,88900.0
2008-11-19 13:10:00,104.11,104.37,102.67,103.0,132600.0,104.11,104.37,102.67,103.0,132600.0
2008-11-19 13:20:00,103.01,103.08,101.5,101.59,124200.0,103.01,103.08,101.5,101.59,124200.0
2008-11-19 13:30:00,101.62,102.25,101.5,102.0,133300.0,101.62,102.25,101.5,102.0,133300.0
2008-11-19 13:40:00,101.9,102.92,101.8,102.43,93100.0,101.9,102.92,101.8,102.43,93100.0
2008-11-19 13:50:00,102.37,103.85,101.95,103.15,87100.0,102.37,103.85,101.95,103.15,87100.0
2008-11-19 14:00:00,103.15,103.98,102.68,103.57,119400.0,103.15,103.98,102.68,103.57,119400.0
2008-11-19 14:10:00,103.69,104.79,103.37,103.67,124900.0,103.69,104.79,103.37,103.67,124900.0
2008-11-19 14:20:00,103.62,103.97,102.42,103.11,114400.0,103.62,103.97,102.42,103.11,114400.0
2008-11-19 14:30:00,103.0,103.71,102.05,102.05,91800.0,103.0,103.71,102.05,102.05,91800.0
2008-11-19 14:40:00,102.11,105.19,101.8,104.33,146000.0,102.11,105.19,101.8,104.33,146000.0
2008-11-19 14:50:00,104.35,104.82,103.45,104.52,106500.0,104.35,104.82,103.45,104.52,106500.0
2008-11-19 15:00:00,104.51,104.9,103.27,104.56,135600.0,104.51,104.9,103.27,104.56,135600.0
2008-11-19 15:10:00,104.56,104.61,102.6,102.8,176400.0,104.56,104.61,102.6,102.8,176400.0
2008-11-19 15:20:00,102.78,103.2,101.7,102.23,182200.0,102.78,103.2,101.7,102.23,182200.0
2008-11-19 15:30:00,102.44,103.2,101.58,102.06,139400.0,102.44,103.2,101.58,102.06,139400.0
2008-11-19 15:40:00,102.05,102.35,101.31,102.14,289100.0,102.05,102.35,101.31,102.14,289100.0
2008-11-19 15:50:00,102.2,102.31,100.55,101.19,281200.0,102.2,102.31,100.55,101.19,281200.0
2008-11-20 09:30:00,93.88,94.84,91.28,92.36,586300.0,93.88,94.84,91.28,92.36,586300.0
2008-11-20 09:40:00,92.23,94.0,91.73,93.48,322300.0,92.23,94.0,91.73,93.48,322300.0
2008-11-20 09:50:00,93.48,94.74,92.5,93.12,282200.0,93.48,94.74,92.5,93.12,282200.0
2008-11-20 10:00:00,93.1,93.23,89.29,90.46,292100.0,93.1,93.23,89.29,90.46,292100.0
2008-11-20 10:10:00,90.3,90.6,86.25,86.87,343200.0,90.3,90.6,86.25,86.87,343200.0
2008-11-20 10:20:00,86.92,90.3,86.62,90.29,335000.0,86.92,90.3,86.62,90.29,335000.0
2008-11-20 10:30:00,90.16,93.45,89.19,92.86,488200.0,90.16,93.45,89.19,92.86,488200.0
2008-11-20 10:40:00,92.88,96.8,92.16,94.99,356700.0,92.88,96.8,92.16,94.99,356700.0
2008-11-20 10:50:00,95.2,95.2,91.98,93.03,223800.0,95.2,95.2,91.98,93.03,223800.0
2008-11-20 11:00:00,93.11,94.46,92.5,92.56,210800.0,93.11,94.46,92.5,92.56,210800.0
2008-11-20 11:10:00,92.55,94.03,91.25,92.21,176200.0,92.55,94.03,91.25,92.21,176200.0
2008-11-20 11:20:00,92.17,93.49,90.92,93.09,190700.0,92.17,93.49,90.92,93.09,190700.0
2008-11-20 11:30:00,92.91,93.5,91.75,93.0,110300.0,92.91,93.5,91.75,93.0,110300.0
2008-11-20 11:40:00,92.91,93.5,92.17,92.82,93500.0,92.91,93.5,92.17,92.82,93500.0
2008-11-20 11:50:00,92.95,92.95,91.25,91.38,83300.0,92.95,92.95,91.25,91.38,83300.0
2008-11-20 12:00:00,91.48,91.79,90.28,90.41,105800.0,91.48,91.79,90.28,90.41,105800.0
2008-11-20 12:10:00,90.4,91.56,90.28,90.95,86500.0,90.4,91.56,90.28,90.95,86500.0
2008-11-20 12:20:00,91.12,94.0,91.12,93.55,138800.0,91.12,94.0,91.12,93.55,138800.0
2008-11-20 12:30:00,93.65,94.5,92.0,92.75,169800.0,93.65,94.5,92.0,92.75,169800.0
2008-11-20 12:40:00,92.76,93.91,92.22,93.68,89500.0,92.76,93.91,92.22,93.68,89500.0
2008-11-20 12:50:00,93.67,94.27,92.6,92.81,139300.0,93.67,94.27,92.6,92.81,139300.0
2008-11-20 13:00:00,92.73,92.79,91.4,92.43,89700.0,92.73,92.79,91.4,92.43,89700.0
2008-11-20 13:10:00,92.5,93.61,92.05,92.61,66200.0,92.5,93.61,92.05,92.61,66200.0
2008-11-20 13:20:00,92.6,93.41,91.56,92.33,96100.0,92.6,93.41,91.56,92.33,96100.0
2008-11-20 13:30:00,92.27,92.69,91.01,92.04,105900.0,92.27,92.69,91.01,92.04,105900.0
2008-11-20 13:40:00,91.96,93.21,91.5,92.84,64700.0,91.96,93.21,91.5,92.84,64700.0
2008-11-20 13:50:00,92.79,93.74,92.02,93.64,60500.0,92.79,93.74,92.02,93.64,60500.0
2008-11-20 14:00:00,93.64,94.0,91.9,92.77,92200.0,93.64,94.0,91.9,92.77,92200.0
2008-11-20 14:10:00,92.69,93.14,91.4,91.62,90200.0,92.69,93.14,91.4,91.62,90200.0
2008-11-20 14:20:00,91.62,92.47,90.65,90.75,86400.0,91.62,92.47,90.65,90.75,86400.0
2008-11-20 14:30:00,90.67,91.03,89.5,89.5,159800.0,90.67,91.03,89.5,89.5,159800.0
2008-11-20 14:40:00,89.5,89.77,87.53,87.91,178000.0,89.5,89.77,87.53,87.91,178000.0
2008-11-20 14:50:00,87.9,88.93,87.2,88.03,200700.0,87.9,88.93,87.2,88.03,200700.0
2008-11-20 15:00:00,88.04,89.5,87.57,88.12,146400.0,88.04,89.5,87.57,88.12,146400.0
2008-11-20 15:10:00,88.04,89.0,86.27,86.86,190800.0,88.04,89.0,86.27,86.86,190800.0
2008-11-20 15:20:00,86.76,87.85,86.38,87.66,164000.0,86.76,87.85,86.38,87.66,164000.0
2008-11-20 15:30:00,87.56,89.4,86.52,86.56,217400.0,87.56,89.4,86.52,86.56,217400.0
2008-11-20 15:40:00,86.6,88.5,86.0,87.84,272100.0,86.6,88.5,86.0,87.84,272100.0
2008-11-20 15:50:00,87.83,88.19,86.54,87.24,246900.0,87.83,88.19,86.54,87.24,246900.0
2008-11-21 09:30:00,90.01,93.4,88.09,88.47,415700.0,90.01,93.4,88.09,88.47,415700.0
2008-11-21 09:40:00,88.2,91.72,87.71,90.32,297400.0,88.2,91.72,87.71,90.32,297400.0
2008-11-21 09:50:00,90.26,91.0,87.45,88.5,241800.0,90.26,91.0,87.45,88.5,241800.0
2008-11-21 10:00:00,88.5,89.86,87.0,89.1,198000.0,88.5,89.86,87.0,89.1,198000.0
2008-11-21 10:10:00,89.3,89.32,87.7,88.11,130400.0,89.3,89.32,87.7,88.11,130400.0
2008-11-21 10:20:00,88.14,89.5,87.25,87.35,152100.0,88.14,89.5,87.25,87.35,152100.0
2008-11-21 10:30:00,87.47,88.8,87.27,87.99,114200.0,87.47,88.8,87.27,87.99,114200.0
2008-11-21 10:40:00,87.95,88.5,87.15,87.25,137600.0,87.95,88.5,87.15,87.25,137600.0
2008-11-21 10:50:00,87.25,87.78,86.94,87.69,184600.0,87.25,87.78,86.94,87.69,184600.0
2008-11-21 11:00:00,87.61,87.67,86.07,87.3,186300.0,87.61,87.67,86.07,87.3,186300.0
2008-11-21 11:10:00,87.25,88.35,87.0,88.24,103100.0,87.25,88.35,87.0,88.24,103100.0
2008-11-21 11:20:00,88.21,89.88,87.79,88.51,112200.0,88.21,89.88,87.79,88.51,112200.0
2008-11-21 11:30:00,88.68,89.73,88.32,88.69,92100.0,88.68,89.73,88.32,88.69,92100.0
2008-11-21 11:40:00,88.71,89.64,88.54,88.93,216500.0,88.71,89.64,88.54,88.93,216500.0
2008-11-21 11:50:00,88.89,88.99,87.17,87.74,98300.0,88.89,88.99,87.17,87.74,98300.0
2008-11-21 12:00:00,87.6,89.0,87.0,88.57,136600.0,87.6,89.0,87.0,88.57,136600.0
2008-11-21 12:10:00,88.49,88.71,87.04,87.04,160300.0,88.49,88.71,87.04,87.04,160300.0
2008-11-21 12:20:00,87.04,87.75,86.8,87.44,108600.0,87.04,87.75,86.8,87.44,108600.0
2008-11-21 12:30:00,87.59,88.19,86.9,87.6,111300.0,87.59,88.19,86.9,87.6,111300.0
2008-11-21 12:40:00,87.65,88.14,86.5,86.67,118000.0,87.65,88.14,86.5,86.67,118000.0
2008-11-21 12:50:00,86.68,87.44,86.5,86.72,86100.0,86.68,87.44,86.5,86.72,86100.0
2008-11-21 13:00:00,86.81,87.15,86.68,87.06,114100.0,86.81,87.15,86.68,87.06,114100.0
2008-11-21 13:10:00,87.15,87.91,87.0,87.5,113500.0,87.15,87.91,87.0,87.5,113500.0
2008-11-21 13:20:00,87.5,87.5,86.55,86.9,91900.0,87.5,87.5,86.55,86.9,91900.0
2008-11-21 13:30:00,86.94,87.37,86.55,86.69,57300.0,86.94,87.37,86.55,86.69,57300.0
2008-11-21 13:40:00,86.61,87.35,86.56,86.6,59900.0,86.61,87.35,86.56,86.6,59900.0
2008-11-21 13:50:00,86.62,86.74,85.32,85.56,98300.0,86.62,86.74,85.32,85.56,98300.0
2008-11-21 14:00:00,85.48,87.5,85.28,86.89,126400.0,85.48,87.5,85.28,86.89,126400.0
2008-11-21 14:10:00,87.08,87.4,86.29,87.0,75300.0,87.08,87.4,86.29,87.0,75300.0
2008-11-21 14:20:00,86.78,88.31,86.78,87.93,116000.0,86.78,88.31,86.78,87.93,116000.0
2008-11-21 14:30:00,87.86,88.5,87.71,88.2,137200.0,87.86,88.5,87.71,88.2,137200.0
2008-11-21 14:40:00,88.14,89.5,87.5,88.43,150900.0,88.14,89.5,87.5,88.43,150900.0
2008-11-21 14:50:00,88.42,88.49,86.9,87.11,119400.0,88.42,88.49,86.9,87.11,119400.0
2008-11-21 15:00:00,87.19,89.88,87.04,89.41,142500.0,87.19,89.88,87.04,89.41,142500.0
2008-11-21 15:10:00,89.39,91.62,89.03,90.62,211100.0,89.39,91.62,89.03,90.62,211100.0
2008-11-21 15:20:00,90.64,90.95,89.03,90.51,164500.0,90.64,90.95,89.03,90.51,164500.0
2008-11-21 15:30:00,90.51,92.34,89.59,91.65,161000.0,90.51,92.34,89.59,91.65,161000.0
2008-11-21 15:40:00,91.79,91.94,89.2,90.64,187600.0,91.79,91.94,89.2,90.64,187600.0
2008-11-21 15:50:00,90.89,93.0,90.22,92.75,365500.0,90.89,93.0,90.22,92.75,365500.0
2008-11-24 09:30:00,98.58,104.81,98.58,101.97,584600.0,98.58,104.81,98.58,101.97,584600.0
2008-11-24 09:40:00,101.84,103.0,100.5,102.93,278400.0,101.84,103.0,100.5,102.93,278400.0
2008-11-24 09:50:00,103.0,104.85,102.03,104.25,279800.0,103.0,104.85,102.03,104.25,279800.0
2008-11-24 10:00:00,104.25,106.9,104.0,106.0,323300.0,104.25,106.9,104.0,106.0,323300.0
2008-11-24 10:10:00,105.84,108.99,105.56,107.0,225100.0,105.84,108.99,105.56,107.0,225100.0
2008-11-24 10:20:00,107.0,111.1,106.74,110.68,210000.0,107.0,111.1,106.74,110.68,210000.0
2008-11-24 10:30:00,110.9,111.25,107.5,107.85,205500.0,110.9,111.25,107.5,107.85,205500.0
2008-11-24 10:40:00,108.03,110.6,107.88,109.11,148300.0,108.03,110.6,107.88,109.11,148300.0
2008-11-24 10:50:00,109.03,110.49,108.78,110.39,111600.0,109.03,110.49,108.78,110.39,111600.0
2008-11-24 11:00:00,110.49,111.25,109.43,110.0,135500.0,110.49,111.25,109.43,110.0,135500.0
2008-11-24 11:10:00,110.01,110.14,108.0,108.2,119900.0,110.01,110.14,108.0,108.2,119900.0
2008-11-24 11:20:00,108.37,109.8,108.0,109.0,94100.0,108.37,109.8,108.0,109.0,94100.0
2008-11-24 11:30:00,109.16,110.49,109.16,109.88,132300.0,109.16,110.49,109.16,109.88,132300.0
2008-11-24 11:40:00,109.99,111.06,109.65,110.14,169600.0,109.99,111.06,109.65,110.14,169600.0
2008-11-24 11:50:00,110.12,111.85,109.89,111.68,155500.0,110.12,111.85,109.89,111.68,155500.0
2008-11-24 12:00:00,111.72,111.85,110.55,110.75,117500.0,111.72,111.85,110.55,110.75,117500.0
2008-11-24 12:10:00,110.96,111.01,108.88,109.36,153700.0,110.96,111.01,108.88,109.36,153700.0
2008-11-24 12:20:00,109.55,109.55,107.63,108.54,144100.0,109.55,109.55,107.63,108.54,144100.0
2008-11-24 12:30:00,108.65,109.74,107.56,107.67,200700.0,108.65,109.74,107.56,107.67,200700.0
2008-11-24 12:40:00,107.75,108.89,107.66,108.35,64600.0,107.75,108.89,107.66,108.35,64600.0
2008-11-24 12:50:00,108.38,109.41,108.17,109.12,66600.0,108.38,109.41,108.17,109.12,66600.0
2008-11-24 13:00:00,109.09,109.59,108.25,108.35,46900.0,109.09,109.59,108.25,108.35,46900.0
2008-11-24 13:10:00,108.35,108.64,106.41,107.14,103900.0,108.35,108.64,106.41,107.14,103900.0
2008-11-24 13:20:00,107.11,108.31,106.99,108.06,48100.0,107.11,108.31,106.99,108.06,48100.0
2008-11-24 13:30:00,108.24,108.44,107.63,107.89,68500.0,108.24,108.44,107.63,107.89,68500.0
2008-11-24 13:40:00,107.89,108.36,107.08,107.13,71100.0,107.89,108.36,107.08,107.13,71100.0
2008-11-24 13:50:00,107.21,108.94,107.01,108.63,88500.0,107.21,108.94,107.01,108.63,88500.0
2008-11-24 14:00:00,108.76,109.37,108.41,108.88,129000.0,108.76,109.37,108.41,108.88,129000.0
2008-11-24 14:10:00,108.76,110.52,108.3,110.34,136800.0,108.76,110.52,108.3,110.34,136800.0
2008-11-24 14:20:00,110.41,112.71,110.41,112.6,203300.0,110.41,112.71,110.41,112.6,203300.0
2008-11-24 14:30:00,112.65,113.81,111.41,111.95,170700.0,112.65,113.81,111.41,111.95,170700.0
2008-11-24 14:40:00,112.08,112.41,110.25,110.79,93300.0,112.08,112.41,110.25,110.79,93300.0
2008-11-24 14:50:00,110.8,113.0,110.8,112.98,134900.0,110.8,113.0,110.8,112.98,134900.0
2008-11-24 15:00:00,112.69,113.75,112.0,113.45,142500.0,112.69,113.75,112.0,113.45,142500.0
2008-11-24 15:10:00,113.48,114.99,113.35,114.35,229800.0,113.48,114.99,113.35,114.35,229800.0
2008-11-24 15:20:00,114.56,114.88,113.66,114.75,142800.0,114.56,114.88,113.66,114.75,142800.0
2008-11-24 15:30:00,114.78,115.84,114.6,115.16,194400.0,114.78,115.84,114.6,115.16,194400.0
2008-11-24 15:40:00,115.32,116.0,112.6,112.6,258500.0,115.32,116.0,112.6,112.6,258500.0
2008-11-24 15:50:00,112.62,113.27,111.0,112.64,293800.0,112.62,113.27,111.0,112.64,293800.0
2008-11-25 09:30:00,115.94,116.84,110.74,111.63,339000.0,115.94,116.84,110.74,111.63,339000.0
2008-11-25 09:40:00,111.79,114.1,110.33,111.81,198100.0,111.79,114.1,110.33,111.81,198100.0
2008-11-25 09:50:00,111.6,112.37,110.01,110.59,165900.0,111.6,112.37,110.01,110.59,165900.0
2008-11-25 10:00:00,110.27,112.0,110.12,111.76,175200.0,110.27,112.0,110.12,111.76,175200.0
2008-11-25 10:10:00,111.96,113.15,111.17,112.18,178400.0,111.96,113.15,111.17,112.18,178400.0
2008-11-25 10:20:00,112.11,112.71,110.78,112.07,119200.0,112.11,112.71,110.78,112.07,119200.0
2008-11-25 10:30:00,111.94,111.97,110.48,110.48,104900.0,111.94,111.97,110.48,110.48,104900.0
2008-11-25 10:40:00,110.64,110.8,108.69,108.83,153000.0,110.64,110.8,108.69,108.83,153000.0
2008-11-25 10:50:00,108.75,109.78,108.6,109.48,128700.0,108.75,109.78,108.6,109.48,128700.0
2008-11-25 11:00:00,109.61,109.61,106.61,106.83,157200.0,109.61,109.61,106.61,106.83,157200.0
2008-11-25 11:10:00,106.94,108.5,106.77,108.26,104900.0,106.94,108.5,106.77,108.26,104900.0
2008-11-25 11:20:00,108.42,110.44,107.68,109.95,114900.0,108.42,110.44,107.68,109.95,114900.0
2008-11-25 11:30:00,109.95,110.2,109.18,109.49,45400.0,109.95,110.2,109.18,109.49,45400.0
2008-11-25 11:40:00,109.71,111.65,109.09,111.35,96500.0,109.71,111.65,109.09,111.35,96500.0
2008-11-25 11:50:00,111.43,112.2,110.94,111.38,107900.0,111.43,112.2,110.94,111.38,107900.0
2008-11-25 12:00:00,111.43,111.65,109.66,110.38,119500.0,111.43,111.65,109.66,110.38,119500.0
2008-11-25 12:10:00,110.54,110.86,109.51,110.6,88500.0,110.54,110.86,109.51,110.6,88500.0
2008-11-25 12:20:00,110.62,110.8,109.81,110.31,105300.0,110.62,110.8,109.81,110.31,105300.0
2008-11-25 12:30:00,110.38,112.0,110.27,111.6,84300.0,110.38,112.0,110.27,111.6,84300.0
2008-11-25 12:40:00,111.66,111.92,109.9,110.2,60200.0,111.66,111.92,109.9,110.2,60200.0
2008-11-25 12:50:00,110.22,110.87,109.52,110.32,51400.0,110.22,110.87,109.52,110.32,51400.0
2008-11-25 13:00:00,110.35,110.78,109.59,110.78,51500.0,110.35,110.78,109.59,110.78,51500.0
2008-11-25 13:10:00,110.79,110.91,110.0,110.67,50800.0,110.79,110.91,110.0,110.67,50800.0
2008-11-25 13:20:00,110.72,111.88,110.52,111.6,50400.0,110.72,111.88,110.52,111.6,50400.0
2008-11-25 13:30:00,111.67,113.45,111.67,113.45,99000.0,111.67,113.45,111.67,113.45,99000.0
2008-11-25 13:40:00,113.5,113.93,112.41,112.97,64700.0,113.5,113.93,112.41,112.97,64700.0
2008-11-25 13:50:00,112.95,113.31,112.02,112.02,32200.0,112.95,113.31,112.02,112.02,32200.0
2008-11-25 14:00:00,112.1,112.69,111.74,112.01,50900.0,112.1,112.69,111.74,112.01,50900.0
2008-11-25 14:10:00,111.97,112.23,110.35,111.62,67100.0,111.97,112.23,110.35,111.62,67100.0
2008-11-25 14:20:00,111.8,113.42,111.32,112.03,71700.0,111.8,113.42,111.32,112.03,71700.0
2008-11-25 14:30:00,112.26,113.55,111.55,113.25,69600.0,112.26,113.55,111.55,113.25,69600.0
2008-11-25 14:40:00,113.27,113.29,112.39,112.6,62500.0,113.27,113.29,112.39,112.6,62500.0
2008-11-25 14:50:00,112.72,115.82,112.11,115.03,168800.0,112.72,115.82,112.11,115.03,168800.0
2008-11-25 15:00:00,114.93,117.24,114.64,115.51,189200.0,114.93,117.24,114.64,115.51,189200.0
2008-11-25 15:10:00,115.55,117.5,115.02,116.98,177200.0,115.55,117.5,115.02,116.98,177200.0
2008-11-25 15:20:00,116.92,118.0,115.61,117.89,147600.0,116.92,118.0,115.61,117.89,147600.0
2008-11-25 15:30:00,117.8,117.97,116.25,117.14,103200.0,117.8,117.97,116.25,117.14,103200.0
2008-11-25 15:40:00,116.88,118.75,116.88,118.15,172300.0,116.88,118.75,116.88,118.15,172300.0
2008-11-25 15:50:00,118.31,118.31,116.9,117.44,168100.0,118.31,118.31,116.9,117.44,168100.0
2008-11-26 09:30:00,114.18,116.46,113.05,114.59,155300.0,114.18,116.46,113.05,114.59,155300.0
2008-11-26 09:40:00,114.59,116.98,114.49,116.2,147600.0,114.59,116.98,114.49,116.2,147600.0
2008-11-26 09:50:00,116.01,117.74,115.81,116.6,77900.0,116.01,117.74,115.81,116.6,77900.0
2008-11-26 10:00:00,116.83,119.39,116.52,118.21,134100.0,116.83,119.39,116.52,118.21,134100.0
2008-11-26 10:10:00,118.2,119.88,117.54,119.77,106400.0,118.2,119.88,117.54,119.77,106400.0
2008-11-26 10:20:00,119.78,122.6,119.68,122.0,199300.0,119.78,122.6,119.68,122.0,199300.0
2008-11-26 10:30:00,122.16,122.27,120.29,120.86,136100.0,122.16,122.27,120.29,120.86,136100.0
2008-11-26 10:40:00,120.82,121.75,120.53,120.86,107100.0,120.82,121.75,120.53,120.86,107100.0
2008-11-26 10:50:00,120.87,122.57,120.81,122.2,104100.0,120.87,122.57,120.81,122.2,104100.0
2008-11-26 11:00:00,121.88,122.51,120.34,121.24,114200.0,121.88,122.51,120.34,121.24,114200.0
2008-11-26 11:10:00,121.29,123.78,121.05,123.71,199700.0,121.29,123.78,121.05,123.71,199700.0
2008-11-26 11:20:00,123.5,125.6,123.31,124.2,265900.0,123.5,125.6,123.31,124.2,265900.0
2008-11-26 11:30:00,124.2,125.38,123.57,124.89,123700.0,124.2,125.38,123.57,124.89,123700.0
2008-11-26 11:40:00,125.12,126.34,124.58,126.33,139200.0,125.12,126.34,124.58,126.33,139200.0
2008-11-26 11:50:00,126.24,126.3,124.62,125.3,125700.0,126.24,126.3,124.62,125.3,125700.0
2008-11-26 12:00:00,125.25,125.75,124.58,124.91,91300.0,125.25,125.75,124.58,124.91,91300.0
2008-11-26 12:10:00,124.86,125.46,123.1,123.16,235100.0,124.86,125.46,123.1,123.16,235100.0
2008-11-26 12:20:00,123.16,123.87,122.53,123.3,124600.0,123.16,123.87,122.53,123.3,124600.0
2008-11-26 12:30:00,123.26,123.5,122.1,122.87,85900.0,123.26,123.5,122.1,122.87,85900.0
2008-11-26 12:40:00,122.88,125.77,122.85,125.77,113300.0,122.88,125.77,122.85,125.77,113300.0
2008-11-26 12:50:00,125.72,128.0,125.34,127.97,189900.0,125.72,128.0,125.34,127.97,189900.0
2008-11-26 13:00:00,128.0,130.8,127.92,130.12,262300.0,128.0,130.8,127.92,130.12,262300.0
2008-11-26 13:10:00,130.11,130.36,128.2,128.7,103600.0,130.11,130.36,128.2,128.7,103600.0
2008-11-26 13:20:00,128.7,129.19,128.1,129.1,96500.0,128.7,129.19,128.1,129.1,96500.0
2008-11-26 13:30:00,129.1,129.1,127.0,127.76,93300.0,129.1,129.1,127.0,127.76,93300.0
2008-11-26 13:40:00,128.01,128.06,127.3,127.76,42300.0,128.01,128.06,127.3,127.76,42300.0
2008-11-26 13:50:00,127.76,128.52,127.3,127.3,63200.0,127.76,128.52,127.3,127.3,63200.0
2008-11-26 14:00:00,127.3,127.62,126.22,126.76,96000.0,127.3,127.62,126.22,126.76,96000.0
2008-11-26 14:10:00,126.56,127.54,125.55,127.0,70700.0,126.56,127.54,125.55,127.0,70700.0
2008-11-26 14:20:00,126.88,128.48,126.83,127.8,88600.0,126.88,128.48,126.83,127.8,88600.0
2008-11-26 14:30:00,127.72,130.55,127.72,128.57,198000.0,127.72,130.55,127.72,128.57,198000.0
2008-11-26 14:40:00,128.56,129.0,127.55,128.1,132100.0,128.56,129.0,127.55,128.1,132100.0
2008-11-26 14:50:00,128.12,129.0,127.32,128.12,91800.0,128.12,129.0,127.32,128.12,91800.0
2008-11-26 15:00:00,128.34,128.65,127.0,127.34,69500.0,128.34,128.65,127.0,127.34,69500.0
2008-11-26 15:10:00,127.23,128.65,127.0,127.11,82600.0,127.23,128.65,127.0,127.11,82600.0
2008-11-26 15:20:00,127.1,127.81,126.33,127.76,79400.0,127.1,127.81,126.33,127.76,79400.0
2008-11-26 15:30:00,127.58,129.0,127.4,128.83,170900.0,127.58,129.0,127.4,128.83,170900.0
2008-11-26 15:40:00,128.91,129.01,126.6,127.3,140800.0,128.91,129.01,126.6,127.3,140800.0
2008-11-26 15:50:00,127.37,128.0,126.3,127.97,191300.0,127.37,128.0,126.3,127.97,191300.0
2008-11-28 09:30:00,126.32,126.9,125.0,126.73,101100.0,126.32,126.9,125.0,126.73,101100.0
2008-11-28 09:40:00,126.71,127.39,126.55,127.0,74300.0,126.71,127.39,126.55,127.0,74300.0
2008-11-28 09:50:00,127.0,127.0,124.25,124.81,84700.0,127.0,127.0,124.25,124.81,84700.0
2008-11-28 10:00:00,125.04,125.4,123.78,123.88,58600.0,125.04,125.4,123.78,123.88,58600.0
2008-11-28 10:10:00,123.83,124.29,123.3,124.26,67600.0,123.83,124.29,123.3,124.26,67600.0
2008-11-28 10:20:00,124.14,125.93,123.98,124.99,93500.0,124.14,125.93,123.98,124.99,93500.0
2008-11-28 10:30:00,124.8,125.04,124.0,124.0,40900.0,124.8,125.04,124.0,124.0,40900.0
2008-11-28 10:40:00,124.0,124.42,123.54,123.86,34700.0,124.0,124.42,123.54,123.86,34700.0
2008-11-28 10:50:00,123.95,124.6,123.45,124.47,58200.0,123.95,124.6,123.45,124.47,58200.0
2008-11-28 11:00:00,124.43,124.71,123.94,124.11,22000.0,124.43,124.71,123.94,124.11,22000.0
2008-11-28 11:10:00,124.04,124.47,123.83,124.08,68700.0,124.04,124.47,123.83,124.08,68700.0
2008-11-28 11:20:00,124.0,124.37,123.56,124.32,27300.0,124.0,124.37,123.56,124.32,27300.0
2008-11-28 11:30:00,124.25,124.28,123.1,123.21,106000.0,124.25,124.28,123.1,123.21,106000.0
2008-11-28 11:40:00,123.22,123.91,123.0,123.89,57700.0,123.22,123.91,123.0,123.89,57700.0
2008-11-28 11:50:00,123.76,124.54,123.73,124.34,128600.0,123.76,124.54,123.73,124.34,128600.0
2008-11-28 12:00:00,124.31,124.69,123.95,124.05,32000.0,124.31,124.69,123.95,124.05,32000.0
2008-11-28 12:10:00,123.93,124.11,122.74,123.05,45300.0,123.93,124.11,122.74,123.05,45300.0
2008-11-28 12:20:00,123.04,123.04,122.41,122.74,48600.0,123.04,123.04,122.41,122.74,48600.0
2008-11-28 12:30:00,122.65,123.19,122.1,122.98,50400.0,122.65,123.19,122.1,122.98,50400.0
2008-11-28 12:40:00,122.97,123.54,122.6,122.75,44800.0,122.97,123.54,122.6,122.75,44800.0
2008-11-28 12:50:00,122.99,125.34,122.7,125.22,121200.0,122.99,125.34,122.7,125.22,121200.0
2008-12-01 09:30:00,118.6,118.73,114.2,114.37,297200.0,118.6,118.73,114.2,114.37,297200.0
2008-12-01 09:40:00,114.24,115.34,113.14,114.57,170500.0,114.24,115.34,113.14,114.57,170500.0
2008-12-01 09:50:00,114.55,114.73,113.17,114.34,111800.0,114.55,114.73,113.17,114.34,111800.0
2008-12-01 10:00:00,114.39,115.23,113.82,114.35,109000.0,114.39,115.23,113.82,114.35,109000.0
2008-12-01 10:10:00,114.36,114.91,114.0,114.36,71600.0,114.36,114.91,114.0,114.36,71600.0
2008-12-01 10:20:00,114.09,115.0,113.27,114.73,86400.0,114.09,115.0,113.27,114.73,86400.0
2008-12-01 10:30:00,114.71,114.71,113.67,114.4,43100.0,114.71,114.71,113.67,114.4,43100.0
2008-12-01 10:40:00,114.34,115.38,113.8,114.74,79800.0,114.34,115.38,113.8,114.74,79800.0
2008-12-01 10:50:00,114.7,114.88,113.75,113.87,84900.0,114.7,114.88,113.75,113.87,84900.0
2008-12-01 11:00:00,113.8,114.35,113.43,113.43,90400.0,113.8,114.35,113.43,113.43,90400.0
2008-12-01 11:10:00,113.42,114.29,113.39,114.09,76600.0,113.42,114.29,113.39,114.09,76600.0
2008-12-01 11:20:00,114.04,114.25,113.63,113.9,77100.0,114.04,114.25,113.63,113.9,77100.0
2008-12-01 11:30:00,113.96,114.5,113.9,114.25,67100.0,113.96,114.5,113.9,114.25,67100.0
2008-12-01 11:40:00,114.26,114.8,114.08,114.7,52400.0,114.26,114.8,114.08,114.7,52400.0
2008-12-01 11:50:00,114.72,114.72,113.43,113.5,78000.0,114.72,114.72,113.43,113.5,78000.0
2008-12-01 12:00:00,113.5,114.07,112.67,113.75,87100.0,113.5,114.07,112.67,113.75,87100.0
2008-12-01 12:10:00,113.79,114.12,113.0,113.29,79300.0,113.79,114.12,113.0,113.29,79300.0
2008-12-01 12:20:00,113.33,113.54,112.77,112.98,48000.0,113.33,113.54,112.77,112.98,48000.0
2008-12-01 12:30:00,113.0,113.59,111.89,111.98,105500.0,113.0,113.59,111.89,111.98,105500.0
2008-12-01 12:40:00,112.06,113.42,111.0,113.24,121200.0,112.06,113.42,111.0,113.24,121200.0
2008-12-01 12:50:00,113.16,113.99,112.89,113.71,62100.0,113.16,113.99,112.89,113.71,62100.0
2008-12-01 13:00:00,113.71,114.0,113.21,113.74,64100.0,113.71,114.0,113.21,113.74,64100.0
2008-12-01 13:10:00,113.71,114.38,113.67,114.38,67800.0,113.71,114.38,113.67,114.38,67800.0
2008-12-01 13:20:00,114.35,114.68,114.03,114.63,64200.0,114.35,114.68,114.03,114.63,64200.0
2008-12-01 13:30:00,114.56,115.74,114.38,115.38,95500.0,114.56,115.74,114.38,115.38,95500.0
2008-12-01 13:40:00,115.4,115.48,114.2,114.74,66400.0,115.4,115.48,114.2,114.74,66400.0
2008-12-01 13:50:00,114.83,115.21,114.5,115.1,49100.0,114.83,115.21,114.5,115.1,49100.0
2008-12-01 14:00:00,115.05,115.37,114.5,115.1,59700.0,115.05,115.37,114.5,115.1,59700.0
2008-12-01 14:10:00,114.97,115.27,114.05,114.19,53900.0,114.97,115.27,114.05,114.19,53900.0
2008-12-01 14:20:00,114.28,114.99,114.0,114.69,51900.0,114.28,114.99,114.0,114.69,51900.0
2008-12-01 14:30:00,114.67,115.45,114.44,114.81,46700.0,114.67,115.45,114.44,114.81,46700.0
2008-12-01 14:40:00,114.78,115.42,114.7,114.8,41200.0,114.78,115.42,114.7,114.8,41200.0
2008-12-01 14:50:00,114.8,115.31,113.29,113.29,95100.0,114.8,115.31,113.29,113.29,95100.0
2008-12-01 15:00:00,113.24,113.7,112.81,112.93,57500.0,113.24,113.7,112.81,112.93,57500.0
2008-12-01 15:10:00,112.91,113.54,112.34,113.2,78400.0,112.91,113.54,112.34,113.2,78400.0
2008-12-01 15:20:00,113.12,113.12,110.85,110.96,128200.0,113.12,113.12,110.85,110.96,128200.0
2008-12-01 15:30:00,111.09,111.29,110.38,110.94,110800.0,111.09,111.29,110.38,110.94,110800.0
2008-12-01 15:40:00,110.92,111.88,110.18,111.57,126200.0,110.92,111.88,110.18,111.57,126200.0
2008-12-01 15:50:00,111.57,111.87,109.75,110.29,212200.0,111.57,111.87,109.75,110.29,212200.0
2008-12-02 09:30:00,113.34,115.47,112.0,113.73,234900.0,113.34,115.47,112.0,113.73,234900.0
2008-12-02 09:40:00,113.96,114.81,112.71,113.57,141100.0,113.96,114.81,112.71,113.57,141100.0
2008-12-02 09:50:00,113.13,115.02,112.67,114.86,120200.0,113.13,115.02,112.67,114.86,120200.0
2008-12-02 10:00:00,114.92,115.8,114.34,115.31,211300.0,114.92,115.8,114.34,115.31,211300.0
2008-12-02 10:10:00,115.47,115.63,114.04,114.81,136900.0,115.47,115.63,114.04,114.81,136900.0
2008-12-02 10:20:00,114.99,115.49,114.3,115.0,80900.0,114.99,115.49,114.3,115.0,80900.0
2008-12-02 10:30:00,115.17,116.87,114.93,116.7,114400.0,115.17,116.87,114.93,116.7,114400.0
2008-12-02 10:40:00,116.73,117.2,116.04,116.64,60600.0,116.73,117.2,116.04,116.64,60600.0
2008-12-02 10:50:00,116.49,116.59,115.57,116.11,94100.0,116.49,116.59,115.57,116.11,94100.0
2008-12-02 11:00:00,115.98,115.99,114.98,115.31,79900.0,115.98,115.99,114.98,115.31,79900.0
2008-12-02 11:10:00,115.58,115.72,114.72,115.25,55900.0,115.58,115.72,114.72,115.25,55900.0
2008-12-02 11:20:00,115.31,115.59,114.7,114.8,40200.0,115.31,115.59,114.7,114.8,40200.0
2008-12-02 11:30:00,114.79,115.78,114.79,114.97,55000.0,114.79,115.78,114.79,114.97,55000.0
2008-12-02 11:40:00,115.07,115.63,114.7,115.43,64400.0,115.07,115.63,114.7,115.43,64400.0
2008-12-02 11:50:00,115.61,116.24,115.51,115.64,38500.0,115.61,116.24,115.51,115.64,38500.0
2008-12-02 12:00:00,115.65,115.96,115.03,115.96,42500.0,115.65,115.96,115.03,115.96,42500.0
2008-12-02 12:10:00,115.96,115.98,115.35,115.37,68500.0,115.96,115.98,115.35,115.37,68500.0
2008-12-02 12:20:00,115.46,117.0,115.46,116.65,80500.0,115.46,117.0,115.46,116.65,80500.0
2008-12-02 12:30:00,116.64,116.81,115.5,115.79,26200.0,116.64,116.81,115.5,115.79,26200.0
2008-12-02 12:40:00,115.56,116.4,115.56,116.06,47300.0,115.56,116.4,115.56,116.06,47300.0
2008-12-02 12:50:00,115.94,116.5,115.09,116.26,50700.0,115.94,116.5,115.09,116.26,50700.0
2008-12-02 13:00:00,116.25,116.46,115.7,116.01,20500.0,116.25,116.46,115.7,116.01,20500.0
2008-12-02 13:10:00,115.94,117.23,115.94,116.67,34900.0,115.94,117.23,115.94,116.67,34900.0
2008-12-02 13:20:00,116.56,116.69,116.02,116.19,12800.0,116.56,116.69,116.02,116.19,12800.0
2008-12-02 13:30:00,116.28,116.28,115.0,115.34,59500.0,116.28,116.28,115.0,115.34,59500.0
2008-12-02 13:40:00,115.33,115.95,115.26,115.57,52100.0,115.33,115.95,115.26,115.57,52100.0
2008-12-02 13:50:00,115.57,115.79,114.1,114.16,80500.0,115.57,115.79,114.1,114.16,80500.0
2008-12-02 14:00:00,114.17,114.49,113.24,113.5,67700.0,114.17,114.49,113.24,113.5,67700.0
2008-12-02 14:10:00,113.58,114.0,112.01,112.22,109600.0,113.58,114.0,112.01,112.22,109600.0
2008-12-02 14:20:00,112.25,112.25,111.14,111.74,63400.0,112.25,112.25,111.14,111.74,63400.0
2008-12-02 14:30:00,111.5,112.95,111.5,112.94,59600.0,111.5,112.95,111.5,112.94,59600.0
2008-12-02 14:40:00,112.93,113.49,112.4,113.3,32200.0,112.93,113.49,112.4,113.3,32200.0
2008-12-02 14:50:00,113.21,114.83,112.73,114.45,68600.0,113.21,114.83,112.73,114.45,68600.0
2008-12-02 15:00:00,114.43,114.6,113.22,113.9,66000.0,114.43,114.6,113.22,113.9,66000.0
2008-12-02 15:10:00,113.68,115.65,113.31,115.35,40600.0,113.68,115.65,113.31,115.35,40600.0
2008-12-02 15:20:00,115.57,116.6,114.71,115.73,47700.0,115.57,116.6,114.71,115.73,47700.0
2008-12-02 15:30:00,115.56,116.32,115.54,115.56,43300.0,115.56,116.32,115.54,115.56,43300.0
2008-12-02 15:40:00,115.55,115.94,114.64,114.82,40700.0,115.55,115.94,114.64,114.82,40700.0
2008-12-02 15:50:00,114.78,116.54,114.27,116.12,94200.0,114.78,116.54,114.27,116.12,94200.0
2008-12-03 09:30:00,111.1,113.15,110.0,113.03,216300.0,111.1,113.15,110.0,113.03,216300.0
2008-12-03 09:40:00,113.37,113.63,111.66,112.59,147000.0,113.37,113.63,111.66,112.59,147000.0
2008-12-03 09:50:00,112.75,113.07,111.7,112.59,97500.0,112.75,113.07,111.7,112.59,97500.0
2008-12-03 10:00:00,112.27,114.62,111.94,112.94,102100.0,112.27,114.62,111.94,112.94,102100.0
2008-12-03 10:10:00,112.77,113.62,112.03,112.61,97400.0,112.77,113.62,112.03,112.61,97400.0
2008-12-03 10:20:00,112.77,114.21,112.6,114.2,76200.0,112.77,114.21,112.6,114.2,76200.0
2008-12-03 10:30:00,114.2,115.82,113.98,115.0,146400.0,114.2,115.82,113.98,115.0,146400.0
2008-12-03 10:40:00,115.17,118.5,115.17,118.39,130200.0,115.17,118.5,115.17,118.39,130200.0
2008-12-03 10:50:00,118.31,120.5,118.19,120.25,205800.0,118.31,120.5,118.19,120.25,205800.0
2008-12-03 11:00:00,120.25,121.21,119.58,119.8,159800.0,120.25,121.21,119.58,119.8,159800.0
2008-12-03 11:10:00,119.71,121.19,119.69,119.96,99900.0,119.71,121.19,119.69,119.96,99900.0
2008-12-03 11:20:00,119.99,120.82,119.32,119.6,89800.0,119.99,120.82,119.32,119.6,89800.0
2008-12-03 11:30:00,119.46,120.83,119.46,120.78,81600.0,119.46,120.83,119.46,120.78,81600.0
2008-12-03 11:40:00,120.84,122.0,120.82,121.62,127200.0,120.84,122.0,120.82,121.62,127200.0
2008-12-03 11:50:00,121.7,121.75,120.9,121.41,81000.0,121.7,121.75,120.9,121.41,81000.0
2008-12-03 12:00:00,121.42,121.56,120.5,120.54,106500.0,121.42,121.56,120.5,120.54,106500.0
2008-12-03 12:10:00,120.58,121.01,120.57,120.73,94200.0,120.58,121.01,120.57,120.73,94200.0
2008-12-03 12:20:00,120.75,122.75,120.61,122.27,129000.0,120.75,122.75,120.61,122.27,129000.0
2008-12-03 12:30:00,122.4,124.5,122.4,123.7,135900.0,122.4,124.5,122.4,123.7,135900.0
2008-12-03 12:40:00,123.7,123.99,123.0,123.27,71400.0,123.7,123.99,123.0,123.27,71400.0
2008-12-03 12:50:00,123.37,123.86,123.0,123.4,84500.0,123.37,123.86,123.0,123.4,84500.0
2008-12-03 13:00:00,123.51,123.55,122.02,122.19,107200.0,123.51,123.55,122.02,122.19,107200.0
2008-12-03 13:10:00,122.19,122.6,121.5,121.7,73600.0,122.19,122.6,121.5,121.7,73600.0
2008-12-03 13:20:00,121.81,122.16,120.75,121.38,74700.0,121.81,122.16,120.75,121.38,74700.0
2008-12-03 13:30:00,121.38,121.61,120.3,120.54,135400.0,121.38,121.61,120.3,120.54,135400.0
2008-12-03 13:40:00,120.59,121.92,120.46,121.87,132900.0,120.59,121.92,120.46,121.87,132900.0
2008-12-03 13:50:00,121.8,122.46,121.1,122.02,81800.0,121.8,122.46,121.1,122.02,81800.0
2008-12-03 14:00:00,122.04,122.89,121.61,121.91,102800.0,122.04,122.89,121.61,121.91,102800.0
2008-12-03 14:10:00,122.05,123.97,122.05,123.59,108200.0,122.05,123.97,122.05,123.59,108200.0
2008-12-03 14:20:00,123.5,125.25,123.37,124.95,167100.0,123.5,125.25,123.37,124.95,167100.0
2008-12-03 14:30:00,124.96,126.78,124.96,126.0,173700.0,124.96,126.78,124.96,126.0,173700.0
2008-12-03 14:40:00,126.08,128.49,126.01,127.68,150100.0,126.08,128.49,126.01,127.68,150100.0
2008-12-03 14:50:00,127.68,129.29,127.32,127.5,280200.0,127.68,129.29,127.32,127.5,280200.0
2008-12-03 15:00:00,127.47,129.55,127.0,129.15,238400.0,127.47,129.55,127.0,129.15,238400.0
2008-12-03 15:10:00,129.13,130.17,128.5,129.33,237000.0,129.13,130.17,128.5,129.33,237000.0
2008-12-03 15:20:00,129.35,130.47,129.17,130.25,187300.0,129.35,130.47,129.17,130.25,187300.0
2008-12-03 15:30:00,130.25,132.95,129.85,132.59,320100.0,130.25,132.95,129.85,132.59,320100.0
2008-12-03 15:40:00,132.43,134.24,131.84,132.37,434400.0,132.43,134.24,131.84,132.37,434400.0
2008-12-03 15:50:00,132.39,134.0,132.35,133.71,349800.0,132.39,134.0,132.35,133.71,349800.0
2008-12-04 09:30:00,130.57,133.04,130.27,133.0,308800.0,130.57,133.04,130.27,133.0,308800.0
2008-12-04 09:40:00,133.04,136.73,133.0,135.9,470400.0,133.04,136.73,133.0,135.9,470400.0
2008-12-04 09:50:00,136.03,138.11,135.59,135.74,316700.0,136.03,138.11,135.59,135.74,316700.0
2008-12-04 10:00:00,135.54,136.81,132.46,132.68,246200.0,135.54,136.81,132.46,132.68,246200.0
2008-12-04 10:10:00,132.45,133.11,130.85,132.25,156900.0,132.45,133.11,130.85,132.25,156900.0
2008-12-04 10:20:00,132.25,134.88,132.15,132.95,118500.0,132.25,134.88,132.15,132.95,118500.0
2008-12-04 10:30:00,133.0,135.0,132.67,134.6,102400.0,133.0,135.0,132.67,134.6,102400.0
2008-12-04 10:40:00,134.59,135.6,133.0,133.19,136100.0,134.59,135.6,133.0,133.19,136100.0
2008-12-04 10:50:00,133.19,134.17,132.4,133.16,139200.0,133.19,134.17,132.4,133.16,139200.0
2008-12-04 11:00:00,133.26,133.9,129.27,129.5,143100.0,133.26,133.9,129.27,129.5,143100.0
2008-12-04 11:10:00,129.64,130.9,129.01,129.92,121200.0,129.64,130.9,129.01,129.92,121200.0
2008-12-04 11:20:00,129.81,130.19,128.25,128.5,132600.0,129.81,130.19,128.25,128.5,132600.0
2008-12-04 11:30:00,128.48,128.72,127.4,127.64,107800.0,128.48,128.72,127.4,127.64,107800.0
2008-12-04 11:40:00,127.5,129.38,127.09,128.98,92400.0,127.5,129.38,127.09,128.98,92400.0
2008-12-04 11:50:00,128.94,129.88,128.41,128.45,64300.0,128.94,129.88,128.41,128.45,64300.0
2008-12-04 12:00:00,128.62,128.94,127.1,127.22,61400.0,128.62,128.94,127.1,127.22,61400.0
2008-12-04 12:10:00,127.4,127.65,126.0,126.01,95500.0,127.4,127.65,126.0,126.01,95500.0
2008-12-04 12:20:00,126.02,126.3,125.11,125.76,98900.0,126.02,126.3,125.11,125.76,98900.0
2008-12-04 12:30:00,125.75,126.0,124.88,125.34,61400.0,125.75,126.0,124.88,125.34,61400.0
2008-12-04 12:40:00,125.59,126.78,125.36,126.18,76200.0,125.59,126.78,125.36,126.18,76200.0
2008-12-04 12:50:00,126.1,126.29,125.55,125.75,58600.0,126.1,126.29,125.55,125.75,58600.0
2008-12-04 13:00:00,125.81,125.99,123.73,123.96,75100.0,125.81,125.99,123.73,123.96,75100.0
2008-12-04 13:10:00,123.95,124.3,122.37,123.08,106100.0,123.95,124.3,122.37,123.08,106100.0
2008-12-04 13:20:00,123.11,123.68,122.69,123.04,84600.0,123.11,123.68,122.69,123.04,84600.0
2008-12-04 13:30:00,123.01,125.21,122.71,124.64,119300.0,123.01,125.21,122.71,124.64,119300.0
2008-12-04 13:40:00,124.53,124.89,123.36,124.56,66800.0,124.53,124.89,123.36,124.56,66800.0
2008-12-04 13:50:00,124.6,125.59,123.78,123.95,93700.0,124.6,125.59,123.78,123.95,93700.0
2008-12-04 14:00:00,123.85,125.25,123.85,124.66,79200.0,123.85,125.25,123.85,124.66,79200.0
2008-12-04 14:10:00,124.86,125.18,123.35,123.82,87000.0,124.86,125.18,123.35,123.82,87000.0
2008-12-04 14:20:00,123.82,124.67,122.61,123.14,68500.0,123.82,124.67,122.61,123.14,68500.0
2008-12-04 14:30:00,123.01,124.31,122.5,123.12,99700.0,123.01,124.31,122.5,123.12,99700.0
2008-12-04 14:40:00,123.29,123.29,121.55,122.53,124500.0,123.29,123.29,121.55,122.53,124500.0
2008-12-04 14:50:00,122.42,123.54,122.0,122.7,72100.0,122.42,123.54,122.0,122.7,72100.0
2008-12-04 15:00:00,122.61,122.93,120.0,120.71,199900.0,122.61,122.93,120.0,120.71,199900.0
2008-12-04 15:10:00,120.66,121.83,118.59,120.25,155000.0,120.66,121.83,118.59,120.25,155000.0
2008-12-04 15:20:00,120.25,120.36,118.3,119.53,150500.0,120.25,120.36,118.3,119.53,150500.0
2008-12-04 15:30:00,119.44,120.3,117.68,117.75,138900.0,119.44,120.3,117.68,117.75,138900.0
2008-12-04 15:40:00,117.7,121.57,117.53,120.66,209500.0,117.7,121.57,117.53,120.66,209500.0
2008-12-04 15:50:00,120.49,122.94,119.09,122.2,267000.0,120.49,122.94,119.09,122.2,267000.0
2008-12-05 09:30:00,118.52,122.0,117.0,121.0,211600.0,118.52,122.0,117.0,121.0,211600.0
2008-12-05 09:40:00,120.6,122.35,116.53,117.02,142500.0,120.6,122.35,116.53,117.02,142500.0
2008-12-05 09:50:00,117.0,119.5,116.69,118.18,112400.0,117.0,119.5,116.69,118.18,112400.0
2008-12-05 10:00:00,118.07,119.0,115.5,116.21,130300.0,118.07,119.0,115.5,116.21,130300.0
2008-12-05 10:10:00,116.25,116.88,115.0,115.83,115200.0,116.25,116.88,115.0,115.83,115200.0
2008-12-05 10:20:00,115.8,117.86,115.39,116.62,112700.0,115.8,117.86,115.39,116.62,112700.0
2008-12-05 10:30:00,116.86,118.34,116.5,117.39,96800.0,116.86,118.34,116.5,117.39,96800.0
2008-12-05 10:40:00,117.18,117.48,116.16,117.18,122900.0,117.18,117.48,116.16,117.18,122900.0
2008-12-05 10:50:00,117.33,117.88,116.47,117.01,89500.0,117.33,117.88,116.47,117.01,89500.0
2008-12-05 11:00:00,117.0,117.5,116.5,117.12,81300.0,117.0,117.5,116.5,117.12,81300.0
2008-12-05 11:10:00,117.19,118.47,116.86,117.79,59800.0,117.19,118.47,116.86,117.79,59800.0
2008-12-05 11:20:00,117.79,118.2,117.51,117.82,71400.0,117.79,118.2,117.51,117.82,71400.0
2008-12-05 11:30:00,117.85,118.94,117.58,118.86,63200.0,117.85,118.94,117.58,118.86,63200.0
2008-12-05 11:40:00,118.87,120.52,118.83,120.05,145100.0,118.87,120.52,118.83,120.05,145100.0
2008-12-05 11:50:00,120.01,122.0,120.0,121.42,128400.0,120.01,122.0,120.0,121.42,128400.0
2008-12-05 12:00:00,121.38,121.75,120.5,121.75,96500.0,121.38,121.75,120.5,121.75,96500.0
2008-12-05 12:10:00,121.61,121.73,120.5,121.22,107700.0,121.61,121.73,120.5,121.22,107700.0
2008-12-05 12:20:00,121.23,121.75,120.8,121.68,64300.0,121.23,121.75,120.8,121.68,64300.0
2008-12-05 12:30:00,121.66,121.77,119.34,119.88,64800.0,121.66,121.77,119.34,119.88,64800.0
2008-12-05 12:40:00,119.8,120.47,119.31,119.6,36800.0,119.8,120.47,119.31,119.6,36800.0
2008-12-05 12:50:00,119.81,119.81,119.0,119.37,48200.0,119.81,119.81,119.0,119.37,48200.0
2008-12-05 13:00:00,119.21,120.83,119.17,120.56,58200.0,119.21,120.83,119.17,120.56,58200.0
2008-12-05 13:10:00,120.51,121.59,120.38,120.98,50600.0,120.51,121.59,120.38,120.98,50600.0
2008-12-05 13:20:00,120.98,122.15,120.95,121.28,44200.0,120.98,122.15,120.95,121.28,44200.0
2008-12-05 13:30:00,121.4,123.89,121.4,122.47,82600.0,121.4,123.89,121.4,122.47,82600.0
2008-12-05 13:40:00,122.46,124.77,122.07,124.38,92700.0,122.46,124.77,122.07,124.38,92700.0
2008-12-05 13:50:00,124.39,126.13,124.35,124.57,136600.0,124.39,126.13,124.35,124.57,136600.0
2008-12-05 14:00:00,124.6,125.55,123.11,123.12,71300.0,124.6,125.55,123.11,123.12,71300.0
2008-12-05 14:10:00,123.1,124.11,122.29,123.63,59200.0,123.1,124.11,122.29,123.63,59200.0
2008-12-05 14:20:00,123.79,124.88,122.45,122.51,58100.0,123.79,124.88,122.45,122.51,58100.0
2008-12-05 14:30:00,122.55,125.28,122.55,125.1,64400.0,122.55,125.28,122.55,125.1,64400.0
2008-12-05 14:40:00,125.1,127.18,124.94,126.95,143700.0,125.1,127.18,124.94,126.95,143700.0
2008-12-05 14:50:00,126.84,127.14,125.85,126.19,83000.0,126.84,127.14,125.85,126.19,83000.0
2008-12-05 15:00:00,126.3,126.91,124.2,125.3,69500.0,126.3,126.91,124.2,125.3,69500.0
2008-12-05 15:10:00,125.34,127.5,125.08,126.34,69800.0,125.34,127.5,125.08,126.34,69800.0
2008-12-05 15:20:00,126.29,127.5,125.39,126.91,105100.0,126.29,127.5,125.39,126.91,105100.0
2008-12-05 15:30:00,127.01,128.55,126.85,128.01,123300.0,127.01,128.55,126.85,128.01,123300.0
2008-12-05 15:40:00,128.03,128.25,126.92,127.93,180600.0,128.03,128.25,126.92,127.93,180600.0
2008-12-05 15:50:00,127.77,128.53,127.19,128.5,194900.0,127.77,128.53,127.19,128.5,194900.0
2008-12-08 09:30:00,137.0,138.81,135.0,137.63,367200.0,137.0,138.81,135.0,137.63,367200.0
2008-12-08 09:40:00,137.69,138.54,135.51,136.03,249200.0,137.69,138.54,135.51,136.03,249200.0
2008-12-08 09:50:00,135.94,136.05,134.43,135.04,210400.0,135.94,136.05,134.43,135.04,210400.0
2008-12-08 10:00:00,135.02,136.38,134.01,135.99,191700.0,135.02,136.38,134.01,135.99,191700.0
2008-12-08 10:10:00,135.74,136.37,133.16,134.42,173700.0,135.74,136.37,133.16,134.42,173700.0
2008-12-08 10:20:00,134.43,135.47,133.78,134.81,153700.0,134.43,135.47,133.78,134.81,153700.0
2008-12-08 10:30:00,134.62,137.22,134.1,137.22,167600.0,134.62,137.22,134.1,137.22,167600.0
2008-12-08 10:40:00,137.08,138.9,137.08,137.74,185300.0,137.08,138.9,137.08,137.74,185300.0
2008-12-08 10:50:00,137.57,138.7,136.43,136.96,152400.0,137.57,138.7,136.43,136.96,152400.0
2008-12-08 11:00:00,137.02,137.7,135.57,135.97,132300.0,137.02,137.7,135.57,135.97,132300.0
2008-12-08 11:10:00,135.96,136.29,134.56,135.9,108200.0,135.96,136.29,134.56,135.9,108200.0
2008-12-08 11:20:00,135.82,135.82,134.42,135.0,85700.0,135.82,135.82,134.42,135.0,85700.0
2008-12-08 11:30:00,134.95,136.47,134.86,135.48,64300.0,134.95,136.47,134.86,135.48,64300.0
2008-12-08 11:40:00,135.43,135.53,134.02,134.9,54200.0,135.43,135.53,134.02,134.9,54200.0
2008-12-08 11:50:00,134.97,135.09,134.06,134.68,63000.0,134.97,135.09,134.06,134.68,63000.0
2008-12-08 12:00:00,134.71,135.4,134.25,134.7,68100.0,134.71,135.4,134.25,134.7,68100.0
2008-12-08 12:10:00,134.55,135.62,134.25,135.31,77400.0,134.55,135.62,134.25,135.31,77400.0
2008-12-08 12:20:00,135.4,135.97,134.95,135.83,68400.0,135.4,135.97,134.95,135.83,68400.0
2008-12-08 12:30:00,135.87,136.53,135.63,136.14,82100.0,135.87,136.53,135.63,136.14,82100.0
2008-12-08 12:40:00,136.26,136.76,135.57,135.86,84300.0,136.26,136.76,135.57,135.86,84300.0
2008-12-08 12:50:00,136.03,136.27,134.59,134.87,53500.0,136.03,136.27,134.59,134.87,53500.0
2008-12-08 13:00:00,135.0,135.91,134.76,134.88,48700.0,135.0,135.91,134.76,134.88,48700.0
2008-12-08 13:10:00,134.82,135.42,134.32,134.53,63900.0,134.82,135.42,134.32,134.53,63900.0
2008-12-08 13:20:00,134.6,135.42,134.4,135.0,41500.0,134.6,135.42,134.4,135.0,41500.0
2008-12-08 13:30:00,135.02,135.02,133.06,133.9,94800.0,135.02,135.02,133.06,133.9,94800.0
2008-12-08 13:40:00,133.92,134.5,133.54,133.57,36600.0,133.92,134.5,133.54,133.57,36600.0
2008-12-08 13:50:00,133.77,134.01,133.12,133.57,69900.0,133.77,134.01,133.12,133.57,69900.0
2008-12-08 14:00:00,133.57,134.86,133.55,134.68,69700.0,133.57,134.86,133.55,134.68,69700.0
2008-12-08 14:10:00,134.71,135.6,134.4,134.95,57300.0,134.71,135.6,134.4,134.95,57300.0
2008-12-08 14:20:00,135.0,136.1,134.86,135.12,76800.0,135.0,136.1,134.86,135.12,76800.0
2008-12-08 14:30:00,135.26,135.97,134.34,135.85,90300.0,135.26,135.97,134.34,135.85,90300.0
2008-12-08 14:40:00,135.69,137.61,135.58,137.12,98400.0,135.69,137.61,135.58,137.12,98400.0
2008-12-08 14:50:00,137.12,137.98,136.75,137.62,114100.0,137.12,137.98,136.75,137.62,114100.0
2008-12-08 15:00:00,137.75,138.31,137.15,138.31,130900.0,137.75,138.31,137.15,138.31,130900.0
2008-12-08 15:10:00,138.31,138.49,137.23,137.3,142600.0,138.31,138.49,137.23,137.3,142600.0
2008-12-08 15:20:00,137.45,138.0,137.31,137.74,85600.0,137.45,138.0,137.31,137.74,85600.0
2008-12-08 15:30:00,137.74,138.18,136.71,136.76,145400.0,137.74,138.18,136.71,136.76,145400.0
2008-12-08 15:40:00,136.74,137.45,134.26,134.74,179200.0,136.74,137.45,134.26,134.74,179200.0
2008-12-08 15:50:00,134.75,135.22,134.04,134.84,195300.0,134.75,135.22,134.04,134.84,195300.0
2008-12-09 09:30:00,127.11,128.4,125.55,127.65,351800.0,127.11,128.4,125.55,127.65,351800.0
2008-12-09 09:40:00,127.74,130.7,127.36,128.91,209500.0,127.74,130.7,127.36,128.91,209500.0
2008-12-09 09:50:00,128.96,129.53,125.75,126.05,181400.0,128.96,129.53,125.75,126.05,181400.0
2008-12-09 10:00:00,126.09,127.04,125.38,125.94,187100.0,126.09,127.04,125.38,125.94,187100.0
2008-12-09 10:10:00,125.94,129.0,125.89,128.88,184400.0,125.94,129.0,125.89,128.88,184400.0
2008-12-09 10:20:00,128.89,129.8,128.06,128.3,167900.0,128.89,129.8,128.06,128.3,167900.0
2008-12-09 10:30:00,128.29,130.37,128.06,129.66,168400.0,128.29,130.37,128.06,129.66,168400.0
2008-12-09 10:40:00,129.63,130.43,129.26,129.97,178700.0,129.63,130.43,129.26,129.97,178700.0
2008-12-09 10:50:00,129.84,130.18,128.55,128.81,115200.0,129.84,130.18,128.55,128.81,115200.0
2008-12-09 11:00:00,128.65,129.45,127.95,128.02,156300.0,128.65,129.45,127.95,128.02,156300.0
2008-12-09 11:10:00,128.16,128.46,127.26,127.41,129500.0,128.16,128.46,127.26,127.41,129500.0
2008-12-09 11:20:00,127.4,127.64,125.5,125.5,164100.0,127.4,127.64,125.5,125.5,164100.0
2008-12-09 11:30:00,125.67,125.95,123.74,124.38,196600.0,125.67,125.95,123.74,124.38,196600.0
2008-12-09 11:40:00,124.41,125.4,124.08,124.76,82400.0,124.41,125.4,124.08,124.76,82400.0
2008-12-09 11:50:00,124.74,125.8,124.0,124.22,92100.0,124.74,125.8,124.0,124.22,92100.0
2008-12-09 12:00:00,124.12,125.16,124.05,124.69,69700.0,124.12,125.16,124.05,124.69,69700.0
2008-12-09 12:10:00,124.79,125.5,124.1,124.6,100000.0,124.79,125.5,124.1,124.6,100000.0
2008-12-09 12:20:00,124.54,124.59,123.26,124.3,76400.0,124.54,124.59,123.26,124.3,76400.0
2008-12-09 12:30:00,124.3,125.0,124.04,124.75,91600.0,124.3,125.0,124.04,124.75,91600.0
2008-12-09 12:40:00,124.81,125.51,124.56,125.28,80900.0,124.81,125.51,124.56,125.28,80900.0
2008-12-09 12:50:00,125.28,125.55,124.84,124.99,61100.0,125.28,125.55,124.84,124.99,61100.0
2008-12-09 13:00:00,124.75,125.36,124.6,125.2,78200.0,124.75,125.36,124.6,125.2,78200.0
2008-12-09 13:10:00,125.14,125.23,123.32,123.86,60000.0,125.14,125.23,123.32,123.86,60000.0
2008-12-09 13:20:00,123.7,123.89,122.77,122.87,57600.0,123.7,123.89,122.77,122.87,57600.0
2008-12-09 13:30:00,122.86,123.61,122.5,123.61,76800.0,122.86,123.61,122.5,123.61,76800.0
2008-12-09 13:40:00,123.55,123.66,122.75,123.46,58800.0,123.55,123.66,122.75,123.46,58800.0
2008-12-09 13:50:00,123.6,123.61,122.35,122.35,61200.0,123.6,123.61,122.35,122.35,61200.0
2008-12-09 14:00:00,122.35,122.49,120.53,121.0,128500.0,122.35,122.49,120.53,121.0,128500.0
2008-12-09 14:10:00,120.95,121.5,120.57,120.91,110600.0,120.95,121.5,120.57,120.91,110600.0
2008-12-09 14:20:00,120.95,120.98,120.05,120.82,144600.0,120.95,120.98,120.05,120.82,144600.0
2008-12-09 14:30:00,120.76,120.77,120.03,120.63,98100.0,120.76,120.77,120.03,120.63,98100.0
2008-12-09 14:40:00,120.64,121.45,120.47,120.7,111000.0,120.64,121.45,120.47,120.7,111000.0
2008-12-09 14:50:00,120.68,121.4,119.84,121.0,181800.0,120.68,121.4,119.84,121.0,181800.0
2008-12-09 15:00:00,121.19,121.5,120.39,120.75,129100.0,121.19,121.5,120.39,120.75,129100.0
2008-12-09 15:10:00,120.61,120.94,118.1,118.68,205200.0,120.61,120.94,118.1,118.68,205200.0
2008-12-09 15:20:00,118.69,119.24,117.11,117.5,211500.0,118.69,119.24,117.11,117.5,211500.0
2008-12-09 15:30:00,117.58,118.38,117.13,117.88,177600.0,117.58,118.38,117.13,117.88,177600.0
2008-12-09 15:40:00,117.99,118.3,117.38,117.98,178700.0,117.99,118.3,117.38,117.98,178700.0
2008-12-09 15:50:00,117.91,117.98,116.78,117.0,314800.0,117.91,117.98,116.78,117.0,314800.0
2008-12-10 09:30:00,116.39,118.0,112.78,114.91,453200.0,116.39,118.0,112.78,114.91,453200.0
2008-12-10 09:40:00,114.99,117.26,114.35,115.16,211700.0,114.99,117.26,114.35,115.16,211700.0
2008-12-10 09:50:00,115.26,116.95,114.67,116.29,165300.0,115.26,116.95,114.67,116.29,165300.0
2008-12-10 10:00:00,116.49,119.39,116.27,118.3,227300.0,116.49,119.39,116.27,118.3,227300.0
2008-12-10 10:10:00,118.17,119.46,117.75,118.98,132900.0,118.17,119.46,117.75,118.98,132900.0
2008-12-10 10:20:00,119.1,119.43,118.4,118.52,130000.0,119.1,119.43,118.4,118.52,130000.0
2008-12-10 10:30:00,118.71,119.86,118.41,119.7,218900.0,118.71,119.86,118.41,119.7,218900.0
2008-12-10 10:40:00,119.69,119.86,117.26,118.5,170900.0,119.69,119.86,117.26,118.5,170900.0
2008-12-10 10:50:00,118.49,118.63,117.31,117.89,80000.0,118.49,118.63,117.31,117.89,80000.0
2008-12-10 11:00:00,117.99,118.57,117.4,117.5,96200.0,117.99,118.57,117.4,117.5,96200.0
2008-12-10 11:10:00,117.68,119.28,117.4,119.2,78500.0,117.68,119.28,117.4,119.2,78500.0
2008-12-10 11:20:00,119.07,119.79,118.55,119.01,107300.0,119.07,119.79,118.55,119.01,107300.0
2008-12-10 11:30:00,119.05,119.74,118.21,118.58,69000.0,119.05,119.74,118.21,118.58,69000.0
2008-12-10 11:40:00,118.57,120.93,118.45,120.68,114400.0,118.57,120.93,118.45,120.68,114400.0
2008-12-10 11:50:00,120.83,121.55,120.27,120.48,107700.0,120.83,121.55,120.27,120.48,107700.0
2008-12-10 12:00:00,120.42,121.2,120.0,121.0,94000.0,120.42,121.2,120.0,121.0,94000.0
2008-12-10 12:10:00,120.99,123.2,120.99,122.72,170200.0,120.99,123.2,120.99,122.72,170200.0
2008-12-10 12:20:00,122.85,123.06,120.82,121.33,116000.0,122.85,123.06,120.82,121.33,116000.0
2008-12-10 12:30:00,121.33,121.45,119.7,120.41,107300.0,121.33,121.45,119.7,120.41,107300.0
2008-12-10 12:40:00,120.06,121.85,120.06,121.3,93400.0,120.06,121.85,120.06,121.3,93400.0
2008-12-10 12:50:00,121.22,122.21,120.64,120.83,51100.0,121.22,122.21,120.64,120.83,51100.0
2008-12-10 13:00:00,120.73,121.48,120.4,120.8,40300.0,120.73,121.48,120.4,120.8,40300.0
2008-12-10 13:10:00,120.85,122.21,120.85,121.59,70500.0,120.85,122.21,120.85,121.59,70500.0
2008-12-10 13:20:00,121.78,121.9,121.09,121.3,66600.0,121.78,121.9,121.09,121.3,66600.0
2008-12-10 13:30:00,121.3,121.72,119.54,119.76,106000.0,121.3,121.72,119.54,119.76,106000.0
2008-12-10 13:40:00,119.9,119.93,118.94,119.6,83500.0,119.9,119.93,118.94,119.6,83500.0
2008-12-10 13:50:00,119.5,119.5,117.75,118.07,104400.0,119.5,119.5,117.75,118.07,104400.0
2008-12-10 14:00:00,118.26,118.26,117.75,118.0,86000.0,118.26,118.26,117.75,118.0,86000.0
2008-12-10 14:10:00,117.92,119.0,117.83,118.92,88400.0,117.92,119.0,117.83,118.92,88400.0
2008-12-10 14:20:00,118.83,118.91,117.61,117.78,108400.0,118.83,118.91,117.61,117.78,108400.0
2008-12-10 14:30:00,117.76,119.61,117.26,119.2,109000.0,117.76,119.61,117.26,119.2,109000.0
2008-12-10 14:40:00,119.0,120.43,118.55,118.58,104900.0,119.0,120.43,118.55,118.58,104900.0
2008-12-10 14:50:00,118.6,120.06,118.47,120.05,103500.0,118.6,120.06,118.47,120.05,103500.0
2008-12-10 15:00:00,119.88,120.74,119.5,120.69,117200.0,119.88,120.74,119.5,120.69,117200.0
2008-12-10 15:10:00,120.4,121.0,120.13,120.51,76100.0,120.4,121.0,120.13,120.51,76100.0
2008-12-10 15:20:00,120.5,120.79,119.74,120.53,73100.0,120.5,120.79,119.74,120.53,73100.0
2008-12-10 15:30:00,120.49,120.7,119.38,119.52,95000.0,120.49,120.7,119.38,119.52,95000.0
2008-12-10 15:40:00,119.33,120.45,118.2,119.67,279200.0,119.33,120.45,118.2,119.67,279200.0
2008-12-10 15:50:00,119.76,120.43,119.44,119.84,158200.0,119.76,120.43,119.44,119.84,158200.0
2008-12-11 09:30:00,116.9,119.4,115.37,118.54,219500.0,116.9,119.4,115.37,118.54,219500.0
2008-12-11 09:40:00,118.54,120.79,118.05,120.29,133700.0,118.54,120.79,118.05,120.29,133700.0
2008-12-11 09:50:00,120.23,122.71,119.94,122.33,158100.0,120.23,122.71,119.94,122.33,158100.0
2008-12-11 10:00:00,122.1,124.0,122.1,123.84,172700.0,122.1,124.0,122.1,123.84,172700.0
2008-12-11 10:10:00,123.59,125.01,123.26,123.6,196100.0,123.59,125.01,123.26,123.6,196100.0
2008-12-11 10:20:00,123.61,125.04,123.28,124.6,153400.0,123.61,125.04,123.28,124.6,153400.0
2008-12-11 10:30:00,124.63,125.47,124.0,124.09,183500.0,124.63,125.47,124.0,124.09,183500.0
2008-12-11 10:40:00,124.24,124.42,122.15,122.9,149900.0,124.24,124.42,122.15,122.9,149900.0
2008-12-11 10:50:00,122.89,123.88,122.64,123.49,119800.0,122.89,123.88,122.64,123.49,119800.0
2008-12-11 11:00:00,123.5,124.93,123.48,124.57,91300.0,123.5,124.93,123.48,124.57,91300.0
2008-12-11 11:10:00,124.67,125.78,124.11,124.5,120500.0,124.67,125.78,124.11,124.5,120500.0
2008-12-11 11:20:00,124.3,125.19,123.11,123.63,78900.0,124.3,125.19,123.11,123.63,78900.0
2008-12-11 11:30:00,123.63,124.35,123.04,123.86,94600.0,123.63,124.35,123.04,123.86,94600.0
2008-12-11 11:40:00,124.14,125.0,124.12,124.6,43700.0,124.14,125.0,124.12,124.6,43700.0
2008-12-11 11:50:00,124.6,124.96,124.2,124.89,47500.0,124.6,124.96,124.2,124.89,47500.0
2008-12-11 12:00:00,124.92,126.45,124.46,126.15,132200.0,124.92,126.45,124.46,126.15,132200.0
2008-12-11 12:10:00,126.28,126.39,125.01,125.18,83600.0,126.28,126.39,125.01,125.18,83600.0
2008-12-11 12:20:00,125.36,125.52,123.9,123.9,61500.0,125.36,125.52,123.9,123.9,61500.0
2008-12-11 12:30:00,123.84,125.18,123.51,124.7,61200.0,123.84,125.18,123.51,124.7,61200.0
2008-12-11 12:40:00,124.68,125.04,124.32,124.9,32500.0,124.68,125.04,124.32,124.9,32500.0
2008-12-11 12:50:00,124.88,126.36,124.61,125.68,55300.0,124.88,126.36,124.61,125.68,55300.0
2008-12-11 13:00:00,125.55,125.82,125.21,125.41,39000.0,125.55,125.82,125.21,125.41,39000.0
2008-12-11 13:10:00,125.41,125.69,124.38,124.54,47300.0,125.41,125.69,124.38,124.54,47300.0
2008-12-11 13:20:00,124.59,124.66,123.75,124.32,42800.0,124.59,124.66,123.75,124.32,42800.0
2008-12-11 13:30:00,124.33,125.22,124.33,125.11,35500.0,124.33,125.22,124.33,125.11,35500.0
2008-12-11 13:40:00,125.13,125.38,124.92,124.95,29600.0,125.13,125.38,124.92,124.95,29600.0
2008-12-11 13:50:00,125.0,125.28,124.0,124.35,58700.0,125.0,125.28,124.0,124.35,58700.0
2008-12-11 14:00:00,124.19,124.57,124.11,124.3,56900.0,124.19,124.57,124.11,124.3,56900.0
2008-12-11 14:10:00,124.36,124.65,123.79,124.03,72000.0,124.36,124.65,123.79,124.03,72000.0
2008-12-11 14:20:00,124.17,124.21,122.73,123.2,66400.0,124.17,124.21,122.73,123.2,66400.0
2008-12-11 14:30:00,123.21,123.79,122.52,122.52,24900.0,123.21,123.79,122.52,122.52,24900.0
2008-12-11 14:40:00,122.81,123.0,120.64,121.0,93900.0,122.81,123.0,120.64,121.0,93900.0
2008-12-11 14:50:00,120.88,121.44,118.88,119.98,113400.0,120.88,121.44,118.88,119.98,113400.0
2008-12-11 15:00:00,119.97,120.02,118.32,119.19,128900.0,119.97,120.02,118.32,119.19,128900.0
2008-12-11 15:10:00,119.39,119.46,117.29,117.91,198000.0,119.39,119.46,117.29,117.91,198000.0
2008-12-11 15:20:00,117.91,118.95,117.18,118.5,218900.0,117.91,118.95,117.18,118.5,218900.0
2008-12-11 15:30:00,118.64,118.91,117.64,117.9,84300.0,118.64,118.91,117.64,117.9,84300.0
2008-12-11 15:40:00,117.8,118.47,117.65,117.84,164300.0,117.8,118.47,117.65,117.84,164300.0
2008-12-11 15:50:00,117.82,118.28,117.36,117.58,172200.0,117.82,118.28,117.36,117.58,172200.0
2008-12-12 09:30:00,113.93,114.0,110.99,113.36,342100.0,113.93,114.0,110.99,113.36,342100.0
2008-12-12 09:40:00,113.18,114.81,112.95,113.67,251200.0,113.18,114.81,112.95,113.67,251200.0
2008-12-12 09:50:00,113.65,117.0,113.64,116.78,225200.0,113.65,117.0,113.64,116.78,225200.0
2008-12-12 10:00:00,116.62,118.07,115.87,115.9,188700.0,116.62,118.07,115.87,115.9,188700.0
2008-12-12 10:10:00,115.98,116.51,115.1,116.02,91800.0,115.98,116.51,115.1,116.02,91800.0
2008-12-12 10:20:00,116.02,117.17,116.02,117.17,89500.0,116.02,117.17,116.02,117.17,89500.0
2008-12-12 10:30:00,117.21,117.3,115.11,116.05,70000.0,117.21,117.3,115.11,116.05,70000.0
2008-12-12 10:40:00,116.07,117.73,115.96,117.46,72100.0,116.07,117.73,115.96,117.46,72100.0
2008-12-12 10:50:00,117.33,118.95,117.31,118.43,128300.0,117.33,118.95,117.31,118.43,128300.0
2008-12-12 11:00:00,118.39,119.95,118.28,119.72,112600.0,118.39,119.95,118.28,119.72,112600.0
2008-12-12 11:10:00,119.94,120.35,118.4,118.7,93300.0,119.94,120.35,118.4,118.7,93300.0
2008-12-12 11:20:00,118.7,118.92,116.87,117.25,55600.0,118.7,118.92,116.87,117.25,55600.0
2008-12-12 11:30:00,117.07,117.92,116.73,117.0,57900.0,117.07,117.92,116.73,117.0,57900.0
2008-12-12 11:40:00,116.98,117.39,116.11,117.09,40500.0,116.98,117.39,116.11,117.09,40500.0
2008-12-12 11:50:00,117.19,118.0,116.95,117.33,38100.0,117.19,118.0,116.95,117.33,38100.0
2008-12-12 12:00:00,117.33,118.0,117.19,117.46,54200.0,117.33,118.0,117.19,117.46,54200.0
2008-12-12 12:10:00,117.47,117.92,117.0,117.41,32100.0,117.47,117.92,117.0,117.41,32100.0
2008-12-12 12:20:00,117.28,118.11,117.28,117.96,48900.0,117.28,118.11,117.28,117.96,48900.0
2008-12-12 12:30:00,117.89,118.71,117.62,118.69,80500.0,117.89,118.71,117.62,118.69,80500.0
2008-12-12 12:40:00,118.69,119.56,118.28,118.69,112700.0,118.69,119.56,118.28,118.69,112700.0
2008-12-12 12:50:00,118.62,119.56,118.47,119.46,73300.0,118.62,119.56,118.47,119.46,73300.0
2008-12-12 13:00:00,119.5,119.75,118.78,118.85,93300.0,119.5,119.75,118.78,118.85,93300.0
2008-12-12 13:10:00,118.86,119.04,117.69,117.83,44000.0,118.86,119.04,117.69,117.83,44000.0
2008-12-12 13:20:00,117.88,118.41,117.2,117.5,36500.0,117.88,118.41,117.2,117.5,36500.0
2008-12-12 13:30:00,117.5,117.5,116.0,116.28,56600.0,117.5,117.5,116.0,116.28,56600.0
2008-12-12 13:40:00,116.3,116.5,115.03,116.09,76000.0,116.3,116.5,115.03,116.09,76000.0
2008-12-12 13:50:00,116.01,117.35,115.5,117.07,73900.0,116.01,117.35,115.5,117.07,73900.0
2008-12-12 14:00:00,117.01,118.6,116.98,117.96,88300.0,117.01,118.6,116.98,117.96,88300.0
2008-12-12 14:10:00,118.13,118.44,116.79,116.8,50800.0,118.13,118.44,116.79,116.8,50800.0
2008-12-12 14:20:00,116.8,117.26,116.07,116.73,60100.0,116.8,117.26,116.07,116.73,60100.0
2008-12-12 14:30:00,116.81,117.14,115.73,116.66,61100.0,116.81,117.14,115.73,116.66,61100.0
2008-12-12 14:40:00,116.72,117.32,116.27,116.86,58300.0,116.72,117.32,116.27,116.86,58300.0
2008-12-12 14:50:00,117.0,117.4,116.61,117.12,56000.0,117.0,117.4,116.61,117.12,56000.0
2008-12-12 15:00:00,117.34,118.45,117.29,117.45,77200.0,117.34,118.45,117.29,117.45,77200.0
2008-12-12 15:10:00,117.37,117.7,116.6,116.75,61900.0,117.37,117.7,116.6,116.75,61900.0
2008-12-12 15:20:00,116.6,117.45,116.07,116.85,112500.0,116.6,117.45,116.07,116.85,112500.0
2008-12-12 15:30:00,116.92,117.0,116.14,116.57,69400.0,116.92,117.0,116.14,116.57,69400.0
2008-12-12 15:40:00,116.6,117.2,116.6,116.83,115200.0,116.6,117.2,116.6,116.83,115200.0
2008-12-12 15:50:00,116.75,117.05,116.71,116.94,208000.0,116.75,117.05,116.71,116.94,208000.0
2008-12-15 09:30:00,118.67,119.42,117.17,117.91,195900.0,118.67,119.42,117.17,117.91,195900.0
2008-12-15 09:40:00,117.76,118.14,116.88,117.12,170200.0,117.76,118.14,116.88,117.12,170200.0
2008-12-15 09:50:00,117.07,117.58,115.69,115.85,115800.0,117.07,117.58,115.69,115.85,115800.0
2008-12-15 10:00:00,115.85,116.27,114.5,114.76,120900.0,115.85,116.27,114.5,114.76,120900.0
2008-12-15 10:10:00,114.72,115.56,114.31,115.23,123200.0,114.72,115.56,114.31,115.23,123200.0
2008-12-15 10:20:00,115.29,115.52,114.69,115.28,133800.0,115.29,115.52,114.69,115.28,133800.0
2008-12-15 10:30:00,115.28,115.28,113.8,114.55,132500.0,115.28,115.28,113.8,114.55,132500.0
2008-12-15 10:40:00,114.49,114.81,114.02,114.23,74600.0,114.49,114.81,114.02,114.23,74600.0
2008-12-15 10:50:00,114.11,114.3,113.22,113.32,86500.0,114.11,114.3,113.22,113.32,86500.0
2008-12-15 11:00:00,113.25,113.5,112.58,113.5,135700.0,113.25,113.5,112.58,113.5,135700.0
2008-12-15 11:10:00,113.55,114.8,113.37,114.17,94600.0,113.55,114.8,113.37,114.17,94600.0
2008-12-15 11:20:00,114.23,114.62,113.94,114.35,50500.0,114.23,114.62,113.94,114.35,50500.0
2008-12-15 11:30:00,114.33,114.73,114.2,114.41,59100.0,114.33,114.73,114.2,114.41,59100.0
2008-12-15 11:40:00,114.45,115.43,114.2,115.19,65900.0,114.45,115.43,114.2,115.19,65900.0
2008-12-15 11:50:00,115.38,115.58,114.27,114.46,63500.0,115.38,115.58,114.27,114.46,63500.0
2008-12-15 12:00:00,114.34,114.51,113.79,114.36,34300.0,114.34,114.51,113.79,114.36,34300.0
2008-12-15 12:10:00,114.38,114.81,114.25,114.76,44800.0,114.38,114.81,114.25,114.76,44800.0
2008-12-15 12:20:00,114.77,115.74,114.57,115.74,71900.0,114.77,115.74,114.57,115.74,71900.0
2008-12-15 12:30:00,115.74,115.84,114.94,115.48,73100.0,115.74,115.84,114.94,115.48,73100.0
2008-12-15 12:40:00,115.47,115.5,114.41,114.64,80300.0,115.47,115.5,114.41,114.64,80300.0
2008-12-15 12:50:00,114.65,115.02,114.5,114.86,51500.0,114.65,115.02,114.5,114.86,51500.0
2008-12-15 13:00:00,114.82,114.82,113.9,114.07,36100.0,114.82,114.82,113.9,114.07,36100.0
2008-12-15 13:10:00,114.04,114.83,113.94,114.6,37300.0,114.04,114.83,113.94,114.6,37300.0
2008-12-15 13:20:00,114.59,115.1,114.5,114.71,77900.0,114.59,115.1,114.5,114.71,77900.0
2008-12-15 13:30:00,114.71,114.87,113.91,114.02,78800.0,114.71,114.87,113.91,114.02,78800.0
2008-12-15 13:40:00,113.92,114.96,113.92,114.9,50200.0,113.92,114.96,113.92,114.9,50200.0
2008-12-15 13:50:00,114.88,114.88,114.13,114.5,48300.0,114.88,114.88,114.13,114.5,48300.0
2008-12-15 14:00:00,114.49,114.8,114.12,114.13,50500.0,114.49,114.8,114.12,114.13,50500.0
2008-12-15 14:10:00,114.24,114.48,113.94,114.21,27800.0,114.24,114.48,113.94,114.21,27800.0
2008-12-15 14:20:00,114.3,114.7,113.95,114.13,41000.0,114.3,114.7,113.95,114.13,41000.0
2008-12-15 14:30:00,113.98,114.39,113.59,113.73,56100.0,113.98,114.39,113.59,113.73,56100.0
2008-12-15 14:40:00,113.75,114.16,113.46,113.69,97300.0,113.75,114.16,113.46,113.69,97300.0
2008-12-15 14:50:00,113.65,113.88,112.16,112.48,107200.0,113.65,113.88,112.16,112.48,107200.0
2008-12-15 15:00:00,112.46,112.5,112.0,112.16,101200.0,112.46,112.5,112.0,112.16,101200.0
2008-12-15 15:10:00,112.19,112.2,111.5,111.6,140200.0,112.19,112.2,111.5,111.6,140200.0
2008-12-15 15:20:00,111.52,111.74,111.02,111.17,159000.0,111.52,111.74,111.02,111.17,159000.0
2008-12-15 15:30:00,111.13,112.51,111.0,112.27,266500.0,111.13,112.51,111.0,112.27,266500.0
2008-12-15 15:40:00,112.25,112.89,111.94,112.25,226900.0,112.25,112.89,111.94,112.25,226900.0
2008-12-15 15:50:00,112.24,112.47,111.0,111.04,239400.0,112.24,112.47,111.0,111.04,239400.0
2008-12-16 09:30:00,115.49,118.45,114.9,118.2,339700.0,115.49,118.45,114.9,118.2,339700.0
2008-12-16 09:40:00,118.19,118.4,116.27,116.5,224900.0,118.19,118.4,116.27,116.5,224900.0
2008-12-16 09:50:00,116.51,117.5,115.58,116.88,200500.0,116.51,117.5,115.58,116.88,200500.0
2008-12-16 10:00:00,116.94,118.0,116.5,117.27,151000.0,116.94,118.0,116.5,117.27,151000.0
2008-12-16 10:10:00,117.25,117.97,117.1,117.78,83900.0,117.25,117.97,117.1,117.78,83900.0
2008-12-16 10:20:00,117.65,118.7,117.43,118.41,144400.0,117.65,118.7,117.43,118.41,144400.0
2008-12-16 10:30:00,118.42,118.57,117.4,117.4,102600.0,118.42,118.57,117.4,117.4,102600.0
2008-12-16 10:40:00,117.41,117.79,116.5,116.99,92500.0,117.41,117.79,116.5,116.99,92500.0
2008-12-16 10:50:00,116.99,117.73,116.97,117.6,75400.0,116.99,117.73,116.97,117.6,75400.0
2008-12-16 11:00:00,117.52,117.78,117.0,117.4,112500.0,117.52,117.78,117.0,117.4,112500.0
2008-12-16 11:10:00,117.4,117.98,117.24,117.98,62100.0,117.4,117.98,117.24,117.98,62100.0
2008-12-16 11:20:00,117.97,118.31,117.75,118.25,60000.0,117.97,118.31,117.75,118.25,60000.0
2008-12-16 11:30:00,118.25,119.18,118.22,118.99,159400.0,118.25,119.18,118.22,118.99,159400.0
2008-12-16 11:40:00,119.0,119.03,118.19,118.5,89000.0,119.0,119.03,118.19,118.5,89000.0
2008-12-16 11:50:00,118.45,119.0,118.44,118.7,52700.0,118.45,119.0,118.44,118.7,52700.0
2008-12-16 12:00:00,118.7,119.6,118.64,119.6,100800.0,118.7,119.6,118.64,119.6,100800.0
2008-12-16 12:10:00,119.61,120.56,119.56,120.56,166000.0,119.61,120.56,119.56,120.56,166000.0
2008-12-16 12:20:00,120.53,120.77,119.96,120.1,98900.0,120.53,120.77,119.96,120.1,98900.0
2008-12-16 12:30:00,120.14,121.17,120.07,121.03,91200.0,120.14,121.17,120.07,121.03,91200.0
2008-12-16 12:40:00,121.02,121.16,120.2,120.83,81400.0,121.02,121.16,120.2,120.83,81400.0
2008-12-16 12:50:00,120.8,122.21,120.77,121.48,96200.0,120.8,122.21,120.77,121.48,96200.0
2008-12-16 13:00:00,121.41,122.0,121.29,122.0,60200.0,121.41,122.0,121.29,122.0,60200.0
2008-12-16 13:10:00,122.0,122.15,121.01,121.14,106300.0,122.0,122.15,121.01,121.14,106300.0
2008-12-16 13:20:00,121.19,121.44,120.66,121.44,81000.0,121.19,121.44,120.66,121.44,81000.0
2008-12-16 13:30:00,121.39,122.22,121.2,121.88,76300.0,121.39,122.22,121.2,121.88,76300.0
2008-12-16 13:40:00,121.92,121.92,121.04,121.36,58400.0,121.92,121.92,121.04,121.36,58400.0
2008-12-16 13:50:00,121.41,121.9,121.32,121.65,40700.0,121.41,121.9,121.32,121.65,40700.0
2008-12-16 14:00:00,121.6,121.64,121.0,121.37,30900.0,121.6,121.64,121.0,121.37,30900.0
2008-12-16 14:10:00,121.48,121.74,121.18,121.38,26300.0,121.48,121.74,121.18,121.38,26300.0
2008-12-16 14:20:00,121.5,123.3,121.15,121.59,127300.0,121.5,123.3,121.15,121.59,127300.0
2008-12-16 14:30:00,121.67,125.47,121.4,125.28,235600.0,121.67,125.47,121.4,125.28,235600.0
2008-12-16 14:40:00,125.17,125.39,122.65,123.7,193100.0,125.17,125.39,122.65,123.7,193100.0
2008-12-16 14:50:00,123.46,124.86,123.13,124.11,137700.0,123.46,124.86,123.13,124.11,137700.0
2008-12-16 15:00:00,124.23,125.5,123.7,125.02,142700.0,124.23,125.5,123.7,125.02,142700.0
2008-12-16 15:10:00,125.03,127.0,125.03,126.5,259500.0,125.03,127.0,125.03,126.5,259500.0
2008-12-16 15:20:00,126.68,127.5,126.52,126.85,197900.0,126.68,127.5,126.52,126.85,197900.0
2008-12-16 15:30:00,126.86,127.18,124.67,125.89,192200.0,126.86,127.18,124.67,125.89,192200.0
2008-12-16 15:40:00,125.95,127.2,125.2,125.91,192500.0,125.95,127.2,125.2,125.91,192500.0
2008-12-16 15:50:00,126.0,127.96,125.9,126.66,305200.0,126.0,127.96,125.9,126.66,305200.0
2008-12-17 09:30:00,124.58,128.79,123.5,128.28,338900.0,124.58,128.79,123.5,128.28,338900.0
2008-12-17 09:40:00,128.3,134.29,128.06,134.23,463100.0,128.3,134.29,128.06,134.23,463100.0
2008-12-17 09:50:00,134.17,136.4,134.05,134.62,442400.0,134.17,136.4,134.05,134.62,442400.0
2008-12-17 10:00:00,134.6,134.78,132.61,133.05,263800.0,134.6,134.78,132.61,133.05,263800.0
2008-12-17 10:10:00,133.0,134.88,132.3,134.5,235800.0,133.0,134.88,132.3,134.5,235800.0
2008-12-17 10:20:00,134.71,135.83,134.4,135.4,237500.0,134.71,135.83,134.4,135.4,237500.0
2008-12-17 10:30:00,135.32,137.77,135.32,136.89,340800.0,135.32,137.77,135.32,136.89,340800.0
2008-12-17 10:40:00,136.92,139.0,136.05,138.56,255900.0,136.92,139.0,136.05,138.56,255900.0
2008-12-17 10:50:00,138.56,138.8,137.26,138.69,164400.0,138.56,138.8,137.26,138.69,164400.0
2008-12-17 11:00:00,138.51,141.38,138.44,141.11,320800.0,138.51,141.38,138.44,141.11,320800.0
2008-12-17 11:10:00,141.12,143.34,141.01,142.57,359300.0,141.12,143.34,141.01,142.57,359300.0
2008-12-17 11:20:00,142.56,143.75,142.5,142.91,248600.0,142.56,143.75,142.5,142.91,248600.0
2008-12-17 11:30:00,142.91,143.71,140.51,140.52,364600.0,142.91,143.71,140.51,140.52,364600.0
2008-12-17 11:40:00,140.59,141.0,139.45,140.48,199800.0,140.59,141.0,139.45,140.48,199800.0
2008-12-17 11:50:00,140.54,140.84,140.25,140.5,105000.0,140.54,140.84,140.25,140.5,105000.0
2008-12-17 12:00:00,140.65,142.0,140.4,141.81,159200.0,140.65,142.0,140.4,141.81,159200.0
2008-12-17 12:10:00,141.89,143.3,141.01,141.03,162200.0,141.89,143.3,141.01,141.03,162200.0
2008-12-17 12:20:00,141.11,141.44,139.93,139.94,100200.0,141.11,141.44,139.93,139.94,100200.0
2008-12-17 12:30:00,140.07,140.55,139.24,139.79,175600.0,140.07,140.55,139.24,139.79,175600.0
2008-12-17 12:40:00,139.76,139.96,139.25,139.62,93100.0,139.76,139.96,139.25,139.62,93100.0
2008-12-17 12:50:00,139.6,141.43,138.81,138.81,146800.0,139.6,141.43,138.81,138.81,146800.0
2008-12-17 13:00:00,138.97,140.1,138.34,139.07,140100.0,138.97,140.1,138.34,139.07,140100.0
2008-12-17 13:10:00,139.43,140.38,139.1,140.12,95200.0,139.43,140.38,139.1,140.12,95200.0
2008-12-17 13:20:00,140.18,141.51,139.95,140.14,99900.0,140.18,141.51,139.95,140.14,99900.0
2008-12-17 13:30:00,140.21,141.8,140.0,141.8,109600.0,140.21,141.8,140.0,141.8,109600.0
2008-12-17 13:40:00,141.76,144.22,141.37,142.76,196900.0,141.76,144.22,141.37,142.76,196900.0
2008-12-17 13:50:00,142.72,142.94,141.68,142.09,126400.0,142.72,142.94,141.68,142.09,126400.0
2008-12-17 14:00:00,142.34,143.64,141.87,143.23,108300.0,142.34,143.64,141.87,143.23,108300.0
2008-12-17 14:10:00,143.3,144.93,143.16,144.5,183600.0,143.3,144.93,143.16,144.5,183600.0
2008-12-17 14:20:00,144.54,144.73,141.9,141.91,189400.0,144.54,144.73,141.9,141.91,189400.0
2008-12-17 14:30:00,142.03,142.48,140.22,140.8,211800.0,142.03,142.48,140.22,140.8,211800.0
2008-12-17 14:40:00,140.95,142.21,140.55,142.21,116700.0,140.95,142.21,140.55,142.21,116700.0
2008-12-17 14:50:00,142.18,142.5,140.57,141.54,128000.0,142.18,142.5,140.57,141.54,128000.0
2008-12-17 15:00:00,141.58,143.44,141.49,142.73,159700.0,141.58,143.44,141.49,142.73,159700.0
2008-12-17 15:10:00,142.72,143.43,142.0,143.22,153600.0,142.72,143.43,142.0,143.22,153600.0
2008-12-17 15:20:00,143.26,144.11,141.62,142.3,203800.0,143.26,144.11,141.62,142.3,203800.0
2008-12-17 15:30:00,142.3,142.55,140.66,140.93,196700.0,142.3,142.55,140.66,140.93,196700.0
2008-12-17 15:40:00,141.23,142.5,141.07,142.21,238200.0,141.23,142.5,141.07,142.21,238200.0
2008-12-17 15:50:00,142.24,142.89,141.81,142.0,276000.0,142.24,142.89,141.81,142.0,276000.0
2008-12-18 09:30:00,147.69,149.0,144.57,144.65,534200.0,147.69,149.0,144.57,144.65,534200.0
2008-12-18 09:40:00,145.01,146.0,140.55,141.83,371700.0,145.01,146.0,140.55,141.83,371700.0
2008-12-18 09:50:00,142.0,142.23,140.16,141.18,254600.0,142.0,142.23,140.16,141.18,254600.0
2008-12-18 10:00:00,141.23,143.48,141.11,141.5,247200.0,141.23,143.48,141.11,141.5,247200.0
2008-12-18 10:10:00,141.51,141.74,139.01,139.75,272300.0,141.51,141.74,139.01,139.75,272300.0
2008-12-18 10:20:00,139.86,142.5,139.5,141.61,201400.0,139.86,142.5,139.5,141.61,201400.0
2008-12-18 10:30:00,141.64,142.07,140.42,141.63,103000.0,141.64,142.07,140.42,141.63,103000.0
2008-12-18 10:40:00,141.54,143.05,141.37,142.51,131900.0,141.54,143.05,141.37,142.51,131900.0
2008-12-18 10:50:00,142.55,144.14,142.51,143.72,127600.0,142.55,144.14,142.51,143.72,127600.0
2008-12-18 11:00:00,143.51,143.9,141.52,141.7,123100.0,143.51,143.9,141.52,141.7,123100.0
2008-12-18 11:10:00,141.7,141.81,140.0,140.03,151000.0,141.7,141.81,140.0,140.03,151000.0
2008-12-18 11:20:00,140.07,140.27,139.5,139.79,115500.0,140.07,140.27,139.5,139.79,115500.0
2008-12-18 11:30:00,139.8,141.0,139.54,140.72,99400.0,139.8,141.0,139.54,140.72,99400.0
2008-12-18 11:40:00,140.52,141.29,140.36,140.63,82200.0,140.52,141.29,140.36,140.63,82200.0
2008-12-18 11:50:00,140.63,140.75,139.48,140.0,117900.0,140.63,140.75,139.48,140.0,117900.0
2008-12-18 12:00:00,140.01,140.25,139.0,139.0,162800.0,140.01,140.25,139.0,139.0,162800.0
2008-12-18 12:10:00,139.01,140.49,139.0,139.98,86000.0,139.01,140.49,139.0,139.98,86000.0
2008-12-18 12:20:00,140.0,140.0,138.2,139.0,109200.0,140.0,140.0,138.2,139.0,109200.0
2008-12-18 12:30:00,139.09,140.0,138.9,139.96,77200.0,139.09,140.0,138.9,139.96,77200.0
2008-12-18 12:40:00,139.92,142.5,139.82,142.25,137800.0,139.92,142.5,139.82,142.25,137800.0
2008-12-18 12:50:00,142.16,142.34,141.42,142.28,57800.0,142.16,142.34,141.42,142.28,57800.0
2008-12-18 13:00:00,142.22,142.4,140.73,141.11,58900.0,142.22,142.4,140.73,141.11,58900.0
2008-12-18 13:10:00,140.91,141.24,140.65,140.83,38100.0,140.91,141.24,140.65,140.83,38100.0
2008-12-18 13:20:00,140.86,141.07,139.79,140.55,78000.0,140.86,141.07,139.79,140.55,78000.0
2008-12-18 13:30:00,140.53,140.54,139.4,139.41,62900.0,140.53,140.54,139.4,139.41,62900.0
2008-12-18 13:40:00,139.44,139.91,138.7,138.8,152600.0,139.44,139.91,138.7,138.8,152600.0
2008-12-18 13:50:00,138.87,139.09,138.5,139.0,115600.0,138.87,139.09,138.5,139.0,115600.0
2008-12-18 14:00:00,138.99,139.1,138.25,138.25,72900.0,138.99,139.1,138.25,138.25,72900.0
2008-12-18 14:10:00,138.25,138.74,137.41,137.5,125900.0,138.25,138.74,137.41,137.5,125900.0
2008-12-18 14:20:00,137.46,137.55,136.02,136.82,207700.0,137.46,137.55,136.02,136.82,207700.0
2008-12-18 14:30:00,136.81,137.86,136.73,137.83,85900.0,136.81,137.86,136.73,137.83,85900.0
2008-12-18 14:40:00,137.79,138.67,137.5,138.48,130800.0,137.79,138.67,137.5,138.48,130800.0
2008-12-18 14:50:00,138.21,139.35,138.21,138.71,107300.0,138.21,139.35,138.21,138.71,107300.0
2008-12-18 15:00:00,138.74,138.82,136.64,136.82,92500.0,138.74,138.82,136.64,136.82,92500.0
2008-12-18 15:10:00,136.94,137.89,136.53,137.57,98600.0,136.94,137.89,136.53,137.57,98600.0
2008-12-18 15:20:00,137.59,137.59,135.22,135.88,140200.0,137.59,137.59,135.22,135.88,140200.0
2008-12-18 15:30:00,135.78,137.4,135.31,137.03,121300.0,135.78,137.4,135.31,137.03,121300.0
2008-12-18 15:40:00,137.11,137.54,136.55,137.01,117400.0,137.11,137.54,136.55,137.01,117400.0
2008-12-18 15:50:00,137.17,138.25,137.12,137.79,184100.0,137.17,138.25,137.12,137.79,184100.0
2008-12-19 09:30:00,138.43,140.88,135.0,137.57,303300.0,138.43,140.88,135.0,137.57,303300.0
2008-12-19 09:40:00,137.68,138.79,136.14,137.63,146100.0,137.68,138.79,136.14,137.63,146100.0
2008-12-19 09:50:00,137.74,139.65,137.27,138.29,89000.0,137.74,139.65,137.27,138.29,89000.0
2008-12-19 10:00:00,138.34,140.34,138.23,139.97,129500.0,138.34,140.34,138.23,139.97,129500.0
2008-12-19 10:10:00,140.07,140.49,139.13,139.37,142700.0,140.07,140.49,139.13,139.37,142700.0
2008-12-19 10:20:00,139.51,140.66,138.65,140.66,125800.0,139.51,140.66,138.65,140.66,125800.0
2008-12-19 10:30:00,140.61,142.2,140.61,141.14,181300.0,140.61,142.2,140.61,141.14,181300.0
2008-12-19 10:40:00,141.17,141.89,140.7,141.0,93700.0,141.17,141.89,140.7,141.0,93700.0
2008-12-19 10:50:00,141.05,141.36,139.76,139.76,88400.0,141.05,141.36,139.76,139.76,88400.0
2008-12-19 11:00:00,140.02,140.33,139.13,139.13,111900.0,140.02,140.33,139.13,139.13,111900.0
2008-12-19 11:10:00,139.19,140.19,138.82,138.82,81600.0,139.19,140.19,138.82,138.82,81600.0
2008-12-19 11:20:00,138.82,139.66,137.8,138.04,79200.0,138.82,139.66,137.8,138.04,79200.0
2008-12-19 11:30:00,138.0,139.15,138.0,138.4,65500.0,138.0,139.15,138.0,138.4,65500.0
2008-12-19 11:40:00,138.34,139.0,138.1,138.56,70000.0,138.34,139.0,138.1,138.56,70000.0
2008-12-19 11:50:00,138.57,138.88,138.33,138.75,84500.0,138.57,138.88,138.33,138.75,84500.0
2008-12-19 12:00:00,138.67,138.75,138.3,138.5,90800.0,138.67,138.75,138.3,138.5,90800.0
2008-12-19 12:10:00,138.5,140.0,138.43,139.44,98800.0,138.5,140.0,138.43,139.44,98800.0
2008-12-19 12:20:00,139.47,139.7,138.5,139.23,61700.0,139.47,139.7,138.5,139.23,61700.0
2008-12-19 12:30:00,139.14,140.54,139.09,140.26,64900.0,139.14,140.54,139.09,140.26,64900.0
2008-12-19 12:40:00,140.25,140.49,139.5,139.96,48300.0,140.25,140.49,139.5,139.96,48300.0
2008-12-19 12:50:00,139.96,139.99,139.26,139.92,19700.0,139.96,139.99,139.26,139.92,19700.0
2008-12-19 13:00:00,139.92,140.36,139.65,140.0,62800.0,139.92,140.36,139.65,140.0,62800.0
2008-12-19 13:10:00,140.0,142.0,140.0,141.52,120200.0,140.0,142.0,140.0,141.52,120200.0
2008-12-19 13:20:00,141.52,141.78,140.47,140.75,90400.0,141.52,141.78,140.47,140.75,90400.0
2008-12-19 13:30:00,140.95,141.0,140.0,140.23,83700.0,140.95,141.0,140.0,140.23,83700.0
2008-12-19 13:40:00,140.23,140.45,139.57,139.57,48800.0,140.23,140.45,139.57,139.57,48800.0
2008-12-19 13:50:00,139.57,139.9,139.28,139.38,55200.0,139.57,139.9,139.28,139.38,55200.0
2008-12-19 14:00:00,139.3,140.08,139.15,139.8,97500.0,139.3,140.08,139.15,139.8,97500.0
2008-12-19 14:10:00,139.89,140.41,139.63,139.8,58700.0,139.89,140.41,139.63,139.8,58700.0
2008-12-19 14:20:00,139.81,139.92,138.82,139.76,67200.0,139.81,139.92,138.82,139.76,67200.0
2008-12-19 14:30:00,139.72,140.39,139.41,139.89,55100.0,139.72,140.39,139.41,139.89,55100.0
2008-12-19 14:40:00,139.95,140.48,139.74,140.25,107100.0,139.95,140.48,139.74,140.25,107100.0
2008-12-19 14:50:00,140.28,140.46,139.6,140.0,74400.0,140.28,140.46,139.6,140.0,74400.0
2008-12-19 15:00:00,139.93,140.07,139.6,139.7,94100.0,139.93,140.07,139.6,139.7,94100.0
2008-12-19 15:10:00,139.82,140.0,138.33,138.9,90300.0,139.82,140.0,138.33,138.9,90300.0
2008-12-19 15:20:00,138.87,139.93,138.25,139.71,76200.0,138.87,139.93,138.25,139.71,76200.0
2008-12-19 15:30:00,139.56,139.98,138.92,139.39,100300.0,139.56,139.98,138.92,139.39,100300.0
2008-12-19 15:40:00,139.33,140.06,138.88,138.96,197200.0,139.33,140.06,138.88,138.96,197200.0
2008-12-19 15:50:00,138.96,140.88,137.85,140.69,852700.0,138.96,140.88,137.85,140.69,852700.0
2008-12-22 09:30:00,141.02,141.44,139.1,139.1,250800.0,141.02,141.44,139.1,139.1,250800.0
2008-12-22 09:40:00,139.1,139.57,138.16,139.46,118300.0,139.1,139.57,138.16,139.46,118300.0
2008-12-22 09:50:00,139.44,139.57,137.2,138.3,137700.0,139.44,139.57,137.2,138.3,137700.0
2008-12-22 10:00:00,138.3,138.45,136.8,137.28,115800.0,138.3,138.45,136.8,137.28,115800.0
2008-12-22 10:10:00,137.28,137.6,135.16,136.14,135700.0,137.28,137.6,135.16,136.14,135700.0
2008-12-22 10:20:00,136.24,136.36,135.31,135.74,75400.0,136.24,136.36,135.31,135.74,75400.0
2008-12-22 10:30:00,135.72,137.32,135.57,136.92,80300.0,135.72,137.32,135.57,136.92,80300.0
2008-12-22 10:40:00,136.91,137.2,136.5,136.93,63800.0,136.91,137.2,136.5,136.93,63800.0
2008-12-22 10:50:00,136.84,137.41,136.75,137.05,108000.0,136.84,137.41,136.75,137.05,108000.0
2008-12-22 11:00:00,137.0,137.25,135.8,136.25,65000.0,137.0,137.25,135.8,136.25,65000.0
2008-12-22 11:10:00,136.25,136.77,136.16,136.25,88800.0,136.25,136.77,136.16,136.25,88800.0
2008-12-22 11:20:00,136.34,136.42,135.25,135.43,77500.0,136.34,136.42,135.25,135.43,77500.0
2008-12-22 11:30:00,135.31,135.42,133.75,134.17,127200.0,135.31,135.42,133.75,134.17,127200.0
2008-12-22 11:40:00,134.21,134.38,133.35,134.0,90800.0,134.21,134.38,133.35,134.0,90800.0
2008-12-22 11:50:00,133.98,134.73,133.35,134.49,71500.0,133.98,134.73,133.35,134.49,71500.0
2008-12-22 12:00:00,134.34,134.55,133.5,133.56,37400.0,134.34,134.55,133.5,133.56,37400.0
2008-12-22 12:10:00,133.64,134.89,133.6,134.7,78400.0,133.64,134.89,133.6,134.7,78400.0
2008-12-22 12:20:00,134.73,134.78,133.6,133.83,44300.0,134.73,134.78,133.6,133.83,44300.0
2008-12-22 12:30:00,133.74,134.72,133.55,134.25,34800.0,133.74,134.72,133.55,134.25,34800.0
2008-12-22 12:40:00,134.11,134.69,134.08,134.1,53100.0,134.11,134.69,134.08,134.1,53100.0
2008-12-22 12:50:00,134.1,135.2,134.05,134.86,56600.0,134.1,135.2,134.05,134.86,56600.0
2008-12-22 13:00:00,134.83,135.06,134.01,134.14,80000.0,134.83,135.06,134.01,134.14,80000.0
2008-12-22 13:10:00,134.29,134.45,133.58,133.65,46200.0,134.29,134.45,133.58,133.65,46200.0
2008-12-22 13:20:00,133.65,134.25,133.16,133.19,80700.0,133.65,134.25,133.16,133.19,80700.0
2008-12-22 13:30:00,133.18,133.28,132.25,132.59,67200.0,133.18,133.28,132.25,132.59,67200.0
2008-12-22 13:40:00,132.45,132.88,132.09,132.31,64600.0,132.45,132.88,132.09,132.31,64600.0
2008-12-22 13:50:00,132.33,133.46,132.29,132.55,76200.0,132.33,133.46,132.29,132.55,76200.0
2008-12-22 14:00:00,132.51,132.95,132.2,132.45,36800.0,132.51,132.95,132.2,132.45,36800.0
2008-12-22 14:10:00,132.56,132.77,131.73,131.8,47300.0,132.56,132.77,131.73,131.8,47300.0
2008-12-22 14:20:00,131.97,132.5,131.2,131.8,85100.0,131.97,132.5,131.2,131.8,85100.0
2008-12-22 14:30:00,131.79,132.22,131.15,131.15,57800.0,131.79,132.22,131.15,131.15,57800.0
2008-12-22 14:40:00,131.16,131.93,130.79,131.68,114200.0,131.16,131.93,130.79,131.68,114200.0
2008-12-22 14:50:00,131.68,132.24,131.6,131.85,83000.0,131.68,132.24,131.6,131.85,83000.0
2008-12-22 15:00:00,131.82,132.29,130.74,132.02,116500.0,131.82,132.29,130.74,132.02,116500.0
2008-12-22 15:10:00,132.08,132.16,131.27,131.84,64000.0,132.08,132.16,131.27,131.84,64000.0
2008-12-22 15:20:00,131.83,131.96,131.03,131.16,63800.0,131.83,131.96,131.03,131.16,63800.0
2008-12-22 15:30:00,131.1,132.88,131.1,132.21,103000.0,131.1,132.88,131.1,132.21,103000.0
2008-12-22 15:40:00,132.22,132.74,132.05,132.35,111800.0,132.22,132.74,132.05,132.35,111800.0
2008-12-22 15:50:00,132.23,133.7,132.13,133.17,164000.0,132.23,133.7,132.13,133.17,164000.0
2008-12-23 09:30:00,134.92,136.17,133.81,135.37,141100.0,134.92,136.17,133.81,135.37,141100.0
2008-12-23 09:40:00,135.4,137.25,135.0,136.29,186300.0,135.4,137.25,135.0,136.29,186300.0
2008-12-23 09:50:00,136.45,138.75,136.26,138.55,122600.0,136.45,138.75,136.26,138.55,122600.0
2008-12-23 10:00:00,138.33,138.37,136.63,137.5,128400.0,138.33,138.37,136.63,137.5,128400.0
2008-12-23 10:10:00,137.7,138.29,137.45,137.54,103300.0,137.7,138.29,137.45,137.54,103300.0
2008-12-23 10:20:00,137.53,137.58,136.68,137.01,88100.0,137.53,137.58,136.68,137.01,88100.0
2008-12-23 10:30:00,137.22,139.75,137.2,139.12,159300.0,137.22,139.75,137.2,139.12,159300.0
2008-12-23 10:40:00,139.15,139.75,139.01,139.63,66600.0,139.15,139.75,139.01,139.63,66600.0
2008-12-23 10:50:00,139.51,140.43,139.09,139.34,97500.0,139.51,140.43,139.09,139.34,97500.0
2008-12-23 11:00:00,139.18,140.25,139.18,139.64,76300.0,139.18,140.25,139.18,139.64,76300.0
2008-12-23 11:10:00,139.7,139.75,138.29,138.46,88300.0,139.7,139.75,138.29,138.46,88300.0
2008-12-23 11:20:00,138.3,139.38,138.26,138.77,65200.0,138.3,139.38,138.26,138.77,65200.0
2008-12-23 11:30:00,138.75,138.99,138.55,138.85,38500.0,138.75,138.99,138.55,138.85,38500.0
2008-12-23 11:40:00,138.92,138.98,138.55,138.7,34100.0,138.92,138.98,138.55,138.7,34100.0
2008-12-23 11:50:00,138.67,138.69,136.23,136.23,115800.0,138.67,138.69,136.23,136.23,115800.0
2008-12-23 12:00:00,136.37,136.94,135.6,135.85,73000.0,136.37,136.94,135.6,135.85,73000.0
2008-12-23 12:10:00,135.83,136.68,135.31,136.02,79400.0,135.83,136.68,135.31,136.02,79400.0
2008-12-23 12:20:00,136.02,136.47,135.5,135.57,32300.0,136.02,136.47,135.5,135.57,32300.0
2008-12-23 12:30:00,135.71,136.0,135.23,135.38,39200.0,135.71,136.0,135.23,135.38,39200.0
2008-12-23 12:40:00,135.35,136.32,135.25,136.08,59000.0,135.35,136.32,135.25,136.08,59000.0
2008-12-23 12:50:00,136.2,137.75,136.03,137.45,64000.0,136.2,137.75,136.03,137.45,64000.0
2008-12-23 13:00:00,137.35,137.43,136.24,137.05,50200.0,137.35,137.43,136.24,137.05,50200.0
2008-12-23 13:10:00,136.91,137.67,136.84,137.17,71300.0,136.91,137.67,136.84,137.17,71300.0
2008-12-23 13:20:00,137.24,137.68,136.87,137.3,33400.0,137.24,137.68,136.87,137.3,33400.0
2008-12-23 13:30:00,137.51,137.68,137.16,137.23,24600.0,137.51,137.68,137.16,137.23,24600.0
2008-12-23 13:40:00,137.29,138.59,137.2,138.16,59800.0,137.29,138.59,137.2,138.16,59800.0
2008-12-23 13:50:00,138.3,138.93,138.15,138.5,101100.0,138.3,138.93,138.15,138.5,101100.0
2008-12-23 14:00:00,138.61,138.79,137.35,137.5,74500.0,138.61,138.79,137.35,137.5,74500.0
2008-12-23 14:10:00,137.41,138.24,137.35,137.86,52200.0,137.41,138.24,137.35,137.86,52200.0
2008-12-23 14:20:00,137.92,138.05,137.09,137.14,65800.0,137.92,138.05,137.09,137.14,65800.0
2008-12-23 14:30:00,137.1,137.31,136.13,136.71,58500.0,137.1,137.31,136.13,136.71,58500.0
2008-12-23 14:40:00,136.7,137.35,136.35,136.85,41500.0,136.7,137.35,136.35,136.85,41500.0
2008-12-23 14:50:00,136.83,137.2,136.15,136.15,46100.0,136.83,137.2,136.15,136.15,46100.0
2008-12-23 15:00:00,136.23,137.02,136.23,136.7,27700.0,136.23,137.02,136.23,136.7,27700.0
2008-12-23 15:10:00,136.73,137.9,136.6,137.15,63000.0,136.73,137.9,136.6,137.15,63000.0
2008-12-23 15:20:00,137.08,137.61,136.83,137.13,39800.0,137.08,137.61,136.83,137.13,39800.0
2008-12-23 15:30:00,137.11,137.89,136.63,136.74,60900.0,137.11,137.89,136.63,136.74,60900.0
2008-12-23 15:40:00,136.64,137.26,136.45,136.92,63600.0,136.64,137.26,136.45,136.92,63600.0
2008-12-23 15:50:00,136.96,137.49,136.61,137.37,135500.0,136.96,137.49,136.61,137.37,135500.0
2008-12-24 09:30:00,136.05,137.8,135.0,137.2,69200.0,136.05,137.8,135.0,137.2,69200.0
2008-12-24 09:40:00,137.15,137.15,135.74,136.35,78000.0,137.15,137.15,135.74,136.35,78000.0
2008-12-24 09:50:00,136.34,136.45,135.67,135.9,88400.0,136.34,136.45,135.67,135.9,88400.0
2008-12-24 10:00:00,135.86,136.07,135.02,135.1,77200.0,135.86,136.07,135.02,135.1,77200.0
2008-12-24 10:10:00,135.1,135.87,135.09,135.77,49300.0,135.1,135.87,135.09,135.77,49300.0
2008-12-24 10:20:00,135.65,136.06,135.64,135.76,39900.0,135.65,136.06,135.64,135.76,39900.0
2008-12-24 10:30:00,135.84,136.0,135.39,135.44,25700.0,135.84,136.0,135.39,135.44,25700.0
2008-12-24 10:40:00,135.39,135.8,135.39,135.75,37400.0,135.39,135.8,135.39,135.75,37400.0
2008-12-24 10:50:00,135.61,135.88,134.28,134.31,79900.0,135.61,135.88,134.28,134.31,79900.0
2008-12-24 11:00:00,134.29,134.96,134.29,134.9,41200.0,134.29,134.96,134.29,134.9,41200.0
2008-12-24 11:10:00,134.88,135.79,134.5,134.5,83400.0,134.88,135.79,134.5,134.5,83400.0
2008-12-24 11:20:00,134.5,134.65,133.82,134.05,55300.0,134.5,134.65,133.82,134.05,55300.0
2008-12-24 11:30:00,134.09,134.35,133.48,133.56,53500.0,134.09,134.35,133.48,133.56,53500.0
2008-12-24 11:40:00,133.65,133.85,133.41,133.85,31800.0,133.65,133.85,133.41,133.85,31800.0
2008-12-24 11:50:00,133.92,134.31,133.65,133.95,36100.0,133.92,134.31,133.65,133.95,36100.0
2008-12-24 12:00:00,133.95,133.95,133.7,133.85,37900.0,133.95,133.95,133.7,133.85,37900.0
2008-12-24 12:10:00,133.82,133.95,133.72,133.9,35100.0,133.82,133.95,133.72,133.9,35100.0
2008-12-24 12:20:00,133.9,133.95,133.54,133.71,24900.0,133.9,133.95,133.54,133.71,24900.0
2008-12-24 12:30:00,133.63,134.19,133.6,133.85,33200.0,133.63,134.19,133.6,133.85,33200.0
2008-12-24 12:40:00,133.81,133.88,133.67,133.7,43500.0,133.81,133.88,133.67,133.7,43500.0
2008-12-24 12:50:00,133.79,134.28,133.53,133.55,83400.0,133.79,134.28,133.53,133.55,83400.0
2008-12-26 09:30:00,134.95,136.01,134.56,135.79,97600.0,134.95,136.01,134.56,135.79,97600.0
2008-12-26 09:40:00,135.99,136.1,134.56,135.2,57700.0,135.99,136.1,134.56,135.2,57700.0
2008-12-26 09:50:00,135.19,135.33,134.55,134.84,55500.0,135.19,135.33,134.55,134.84,55500.0
2008-12-26 10:00:00,134.84,135.33,134.76,134.8,38800.0,134.84,135.33,134.76,134.8,38800.0
2008-12-26 10:10:00,134.88,134.99,134.07,134.23,37800.0,134.88,134.99,134.07,134.23,37800.0
2008-12-26 10:20:00,134.14,134.58,134.13,134.35,26800.0,134.14,134.58,134.13,134.35,26800.0
2008-12-26 10:30:00,134.4,134.4,132.71,132.85,73900.0,134.4,134.4,132.71,132.85,73900.0
2008-12-26 10:40:00,132.85,132.85,131.77,131.92,57400.0,132.85,132.85,131.77,131.92,57400.0
2008-12-26 10:50:00,131.83,132.36,131.83,132.33,34500.0,131.83,132.36,131.83,132.33,34500.0
2008-12-26 11:00:00,132.3,133.23,132.12,132.83,43400.0,132.3,133.23,132.12,132.83,43400.0
2008-12-26 11:10:00,132.8,132.8,132.12,132.34,19300.0,132.8,132.8,132.12,132.34,19300.0
2008-12-26 11:20:00,132.27,132.39,132.0,132.02,21600.0,132.27,132.39,132.0,132.02,21600.0
2008-12-26 11:30:00,132.04,132.59,131.9,132.5,27700.0,132.04,132.59,131.9,132.5,27700.0
2008-12-26 11:40:00,132.5,132.61,132.15,132.22,12700.0,132.5,132.61,132.15,132.22,12700.0
2008-12-26 11:50:00,132.31,132.43,132.2,132.28,6100.0,132.31,132.43,132.2,132.28,6100.0
2008-12-26 12:00:00,132.28,132.9,132.28,132.9,15600.0,132.28,132.9,132.28,132.9,15600.0
2008-12-26 12:10:00,132.81,133.0,132.6,132.77,15600.0,132.81,133.0,132.6,132.77,15600.0
2008-12-26 12:20:00,132.76,132.85,132.5,132.6,14000.0,132.76,132.85,132.5,132.6,14000.0
2008-12-26 12:30:00,132.6,132.76,132.53,132.65,16800.0,132.6,132.76,132.53,132.65,16800.0
2008-12-26 12:40:00,132.68,132.87,132.57,132.57,10300.0,132.68,132.87,132.57,132.57,10300.0
2008-12-26 12:50:00,132.58,132.85,132.5,132.85,14800.0,132.58,132.85,132.5,132.85,14800.0
2008-12-26 13:00:00,132.84,132.99,132.72,132.98,18400.0,132.84,132.99,132.72,132.98,18400.0
2008-12-26 13:10:00,132.99,133.25,132.87,133.14,14200.0,132.99,133.25,132.87,133.14,14200.0
2008-12-26 13:20:00,133.03,133.13,132.9,132.94,6000.0,133.03,133.13,132.9,132.94,6000.0
2008-12-26 13:30:00,133.07,133.41,133.07,133.4,13100.0,133.07,133.41,133.07,133.4,13100.0
2008-12-26 13:40:00,133.39,133.5,133.07,133.41,16600.0,133.39,133.5,133.07,133.41,16600.0
2008-12-26 13:50:00,133.41,134.15,133.33,133.55,35600.0,133.41,134.15,133.33,133.55,35600.0
2008-12-26 14:00:00,133.55,133.86,133.55,133.86,11500.0,133.55,133.86,133.55,133.86,11500.0
2008-12-26 14:10:00,133.81,134.0,133.73,133.9,11700.0,133.81,134.0,133.73,133.9,11700.0
2008-12-26 14:20:00,133.82,134.03,133.79,133.94,17400.0,133.82,134.03,133.79,133.94,17400.0
2008-12-26 14:30:00,133.95,134.38,133.95,134.38,27600.0,133.95,134.38,133.95,134.38,27600.0
2008-12-26 14:40:00,134.36,134.44,134.08,134.2,19700.0,134.36,134.44,134.08,134.2,19700.0
2008-12-26 14:50:00,134.19,134.35,134.08,134.35,7700.0,134.19,134.35,134.08,134.35,7700.0
2008-12-26 15:00:00,134.26,134.51,134.08,134.47,15900.0,134.26,134.51,134.08,134.47,15900.0
2008-12-26 15:10:00,134.45,134.8,134.27,134.73,24200.0,134.45,134.8,134.27,134.73,24200.0
2008-12-26 15:20:00,134.75,135.16,134.7,135.1,34700.0,134.75,135.16,134.7,135.1,34700.0
2008-12-26 15:30:00,135.18,135.2,134.77,134.88,24100.0,135.18,135.2,134.77,134.88,24100.0
2008-12-26 15:40:00,134.88,135.16,134.78,135.1,30900.0,134.88,135.16,134.78,135.1,30900.0
2008-12-26 15:50:00,135.15,135.15,134.71,134.85,87200.0,135.15,135.15,134.71,134.85,87200.0
2008-12-29 09:30:00,136.11,138.78,136.11,138.74,123000.0,136.11,138.78,136.11,138.74,123000.0
2008-12-29 09:40:00,138.73,139.68,137.92,138.1,161100.0,138.73,139.68,137.92,138.1,161100.0
2008-12-29 09:50:00,138.08,138.21,136.74,137.13,88000.0,138.08,138.21,136.74,137.13,88000.0
2008-12-29 10:00:00,137.13,137.19,136.0,136.35,75100.0,137.13,137.19,136.0,136.35,75100.0
2008-12-29 10:10:00,136.24,136.95,136.0,136.41,92000.0,136.24,136.95,136.0,136.41,92000.0
2008-12-29 10:20:00,136.23,136.43,135.58,136.31,118700.0,136.23,136.43,135.58,136.31,118700.0
2008-12-29 10:30:00,136.4,137.41,136.01,137.05,121800.0,136.4,137.41,136.01,137.05,121800.0
2008-12-29 10:40:00,136.94,137.28,135.68,135.85,76000.0,136.94,137.28,135.68,135.85,76000.0
2008-12-29 10:50:00,135.85,136.09,135.6,135.88,63300.0,135.85,136.09,135.6,135.88,63300.0
2008-12-29 11:00:00,135.88,136.0,135.25,135.42,64300.0,135.88,136.0,135.25,135.42,64300.0
2008-12-29 11:10:00,135.31,135.38,134.66,134.98,64100.0,135.31,135.38,134.66,134.98,64100.0
2008-12-29 11:20:00,135.0,135.5,134.68,134.92,39600.0,135.0,135.5,134.68,134.92,39600.0
2008-12-29 11:30:00,134.93,135.47,134.78,135.27,50900.0,134.93,135.47,134.78,135.27,50900.0
2008-12-29 11:40:00,135.26,135.47,134.53,134.62,46000.0,135.26,135.47,134.53,134.62,46000.0
2008-12-29 11:50:00,134.56,134.7,134.34,134.6,44700.0,134.56,134.7,134.34,134.6,44700.0
2008-12-29 12:00:00,134.6,135.21,134.6,134.96,53700.0,134.6,135.21,134.6,134.96,53700.0
2008-12-29 12:10:00,135.0,135.26,134.92,135.16,33400.0,135.0,135.26,134.92,135.16,33400.0
2008-12-29 12:20:00,135.16,135.48,135.11,135.11,37500.0,135.16,135.48,135.11,135.11,37500.0
2008-12-29 12:30:00,135.13,135.23,134.68,134.79,27200.0,135.13,135.23,134.68,134.79,27200.0
2008-12-29 12:40:00,134.91,134.95,134.42,134.77,29100.0,134.91,134.95,134.42,134.77,29100.0
2008-12-29 12:50:00,134.8,135.1,134.59,134.59,31800.0,134.8,135.1,134.59,134.59,31800.0
2008-12-29 13:00:00,134.62,134.75,134.03,134.65,53800.0,134.62,134.75,134.03,134.65,53800.0
2008-12-29 13:10:00,134.72,135.39,134.6,134.77,50700.0,134.72,135.39,134.6,134.77,50700.0
2008-12-29 13:20:00,134.87,134.96,134.7,134.83,14900.0,134.87,134.96,134.7,134.83,14900.0
2008-12-29 13:30:00,134.8,135.28,134.77,135.17,41700.0,134.8,135.28,134.77,135.17,41700.0
2008-12-29 13:40:00,135.21,135.33,135.07,135.26,41300.0,135.21,135.33,135.07,135.26,41300.0
2008-12-29 13:50:00,135.35,135.98,135.16,135.88,54900.0,135.35,135.98,135.16,135.88,54900.0
2008-12-29 14:00:00,135.96,136.01,135.49,135.68,52600.0,135.96,136.01,135.49,135.68,52600.0
2008-12-29 14:10:00,135.59,135.83,135.26,135.74,27500.0,135.59,135.83,135.26,135.74,27500.0
2008-12-29 14:20:00,135.72,136.15,135.4,136.01,60900.0,135.72,136.15,135.4,136.01,60900.0
2008-12-29 14:30:00,136.02,136.07,135.5,135.68,33200.0,136.02,136.07,135.5,135.68,33200.0
2008-12-29 14:40:00,135.68,135.87,135.5,135.63,30800.0,135.68,135.87,135.5,135.63,30800.0
2008-12-29 14:50:00,135.53,136.05,135.5,136.0,34600.0,135.53,136.05,135.5,136.0,34600.0
2008-12-29 15:00:00,136.05,136.32,135.94,136.13,69400.0,136.05,136.32,135.94,136.13,69400.0
2008-12-29 15:10:00,136.13,136.24,135.92,136.11,61400.0,136.13,136.24,135.92,136.11,61400.0
2008-12-29 15:20:00,136.22,136.68,136.13,136.24,71200.0,136.22,136.68,136.13,136.24,71200.0
2008-12-29 15:30:00,136.35,136.57,135.53,135.72,71700.0,136.35,136.57,135.53,135.72,71700.0
2008-12-29 15:40:00,135.74,136.21,135.72,136.11,76200.0,135.74,136.21,135.72,136.11,76200.0
2008-12-29 15:50:00,136.18,136.25,135.82,135.98,129000.0,136.18,136.25,135.82,135.98,129000.0
2008-12-30 09:30:00,136.61,137.3,134.35,134.71,111400.0,136.61,137.3,134.35,134.71,111400.0
2008-12-30 09:40:00,134.62,135.08,134.0,134.06,75700.0,134.62,135.08,134.0,134.06,75700.0
2008-12-30 09:50:00,134.05,134.05,131.5,131.62,134000.0,134.05,134.05,131.5,131.62,134000.0
2008-12-30 10:00:00,131.75,133.1,131.63,132.64,85900.0,131.75,133.1,131.63,132.64,85900.0
2008-12-30 10:10:00,132.71,133.9,132.61,133.9,78200.0,132.71,133.9,132.61,133.9,78200.0
2008-12-30 10:20:00,133.82,134.04,133.08,133.12,77800.0,133.82,134.04,133.08,133.12,77800.0
2008-12-30 10:30:00,133.1,133.6,132.1,132.26,60700.0,133.1,133.6,132.1,132.26,60700.0
2008-12-30 10:40:00,132.09,133.18,131.82,133.07,59000.0,132.09,133.18,131.82,133.07,59000.0
2008-12-30 10:50:00,133.1,133.48,132.59,132.88,39800.0,133.1,133.48,132.59,132.88,39800.0
2008-12-30 11:00:00,132.93,134.15,132.86,134.15,45600.0,132.93,134.15,132.86,134.15,45600.0
2008-12-30 11:10:00,134.14,134.5,133.53,134.5,33700.0,134.14,134.5,133.53,134.5,33700.0
2008-12-30 11:20:00,134.51,135.15,134.22,134.95,63900.0,134.51,135.15,134.22,134.95,63900.0
2008-12-30 11:30:00,135.04,135.4,134.33,134.47,52000.0,135.04,135.4,134.33,134.47,52000.0
2008-12-30 11:40:00,134.53,135.42,134.5,135.08,47100.0,134.53,135.42,134.5,135.08,47100.0
2008-12-30 11:50:00,135.05,135.19,134.08,134.22,45800.0,135.05,135.19,134.08,134.22,45800.0
2008-12-30 12:00:00,134.11,134.41,133.83,133.83,36000.0,134.11,134.41,133.83,133.83,36000.0
2008-12-30 12:10:00,133.86,134.39,133.54,134.3,72500.0,133.86,134.39,133.54,134.3,72500.0
2008-12-30 12:20:00,134.33,134.35,133.81,133.94,46200.0,134.33,134.35,133.81,133.94,46200.0
2008-12-30 12:30:00,133.95,134.17,133.63,134.15,31300.0,133.95,134.17,133.63,134.15,31300.0
2008-12-30 12:40:00,133.98,134.82,133.83,134.46,40700.0,133.98,134.82,133.83,134.46,40700.0
2008-12-30 12:50:00,134.4,134.48,134.12,134.46,26100.0,134.4,134.48,134.12,134.46,26100.0
2008-12-30 13:00:00,134.44,134.55,134.22,134.48,23100.0,134.44,134.55,134.22,134.48,23100.0
2008-12-30 13:10:00,134.53,134.67,134.15,134.34,26400.0,134.53,134.67,134.15,134.34,26400.0
2008-12-30 13:20:00,134.4,135.0,134.31,134.88,34400.0,134.4,135.0,134.31,134.88,34400.0
2008-12-30 13:30:00,134.95,135.07,134.66,135.05,41400.0,134.95,135.07,134.66,135.05,41400.0
2008-12-30 13:40:00,135.07,136.0,134.93,136.0,60700.0,135.07,136.0,134.93,136.0,60700.0
2008-12-30 13:50:00,136.0,136.06,135.33,135.34,70900.0,136.0,136.06,135.33,135.34,70900.0
2008-12-30 14:00:00,135.39,136.0,135.14,135.82,50000.0,135.39,136.0,135.14,135.82,50000.0
2008-12-30 14:10:00,135.82,135.82,134.9,135.21,58500.0,135.82,135.82,134.9,135.21,58500.0
2008-12-30 14:20:00,135.12,135.31,134.79,134.87,50200.0,135.12,135.31,134.79,134.87,50200.0
2008-12-30 14:30:00,134.91,134.93,134.22,134.23,59500.0,134.91,134.93,134.22,134.23,59500.0
2008-12-30 14:40:00,134.33,134.47,134.11,134.39,39300.0,134.33,134.47,134.11,134.39,39300.0
2008-12-30 14:50:00,134.48,134.79,134.26,134.7,47500.0,134.48,134.79,134.26,134.7,47500.0
2008-12-30 15:00:00,134.7,134.85,134.23,134.26,32500.0,134.7,134.85,134.23,134.26,32500.0
2008-12-30 15:10:00,134.38,134.65,134.15,134.51,37100.0,134.38,134.65,134.15,134.51,37100.0
2008-12-30 15:20:00,134.46,135.16,134.45,134.84,45400.0,134.46,135.16,134.45,134.84,45400.0
2008-12-30 15:30:00,134.99,135.3,134.85,135.11,71200.0,134.99,135.3,134.85,135.11,71200.0
2008-12-30 15:40:00,135.1,135.41,134.66,135.2,94100.0,135.1,135.41,134.66,135.2,94100.0
2008-12-30 15:50:00,135.28,135.98,135.25,135.25,173300.0,135.28,135.98,135.25,135.25,173300.0
2008-12-31 09:30:00,135.3,137.95,134.61,137.82,133100.0,135.3,137.95,134.61,137.82,133100.0
2008-12-31 09:40:00,137.83,137.91,135.82,135.9,130900.0,137.83,137.91,135.82,135.9,130900.0
2008-12-31 09:50:00,135.9,136.88,135.59,136.53,81700.0,135.9,136.88,135.59,136.53,81700.0
2008-12-31 10:00:00,136.52,137.69,136.52,137.38,93200.0,136.52,137.69,136.52,137.38,93200.0
2008-12-31 10:10:00,137.37,137.38,136.53,136.83,55000.0,137.37,137.38,136.53,136.83,55000.0
2008-12-31 10:20:00,136.96,137.48,136.81,137.34,65900.0,136.96,137.48,136.81,137.34,65900.0
2008-12-31 10:30:00,137.4,137.61,136.8,137.02,57900.0,137.4,137.61,136.8,137.02,57900.0
2008-12-31 10:40:00,137.09,137.5,136.97,137.26,66000.0,137.09,137.5,136.97,137.26,66000.0
2008-12-31 10:50:00,137.32,137.55,136.86,136.86,45800.0,137.32,137.55,136.86,136.86,45800.0
2008-12-31 11:00:00,136.92,137.25,136.58,136.67,79200.0,136.92,137.25,136.58,136.67,79200.0
2008-12-31 11:10:00,136.66,137.22,136.41,137.18,37900.0,136.66,137.22,136.41,137.18,37900.0
2008-12-31 11:20:00,137.2,137.44,137.06,137.4,53700.0,137.2,137.44,137.06,137.4,53700.0
2008-12-31 11:30:00,137.39,137.74,136.95,137.0,71000.0,137.39,137.74,136.95,137.0,71000.0
2008-12-31 11:40:00,137.0,137.02,136.45,136.86,49700.0,137.0,137.02,136.45,136.86,49700.0
2008-12-31 11:50:00,136.81,137.0,136.36,136.63,43300.0,136.81,137.0,136.36,136.63,43300.0
2008-12-31 12:00:00,136.58,136.86,136.47,136.68,22600.0,136.58,136.86,136.47,136.68,22600.0
2008-12-31 12:10:00,136.6,136.76,135.64,135.73,39000.0,136.6,136.76,135.64,135.73,39000.0
2008-12-31 12:20:00,135.78,135.78,134.84,135.0,56500.0,135.78,135.78,134.84,135.0,56500.0
2008-12-31 12:30:00,135.02,135.61,134.9,135.51,28800.0,135.02,135.61,134.9,135.51,28800.0
2008-12-31 12:40:00,135.58,136.11,135.46,135.99,19200.0,135.58,136.11,135.46,135.99,19200.0
2008-12-31 12:50:00,136.04,136.24,135.75,135.81,32400.0,136.04,136.24,135.75,135.81,32400.0
2008-12-31 13:00:00,135.92,136.48,135.87,136.32,32900.0,135.92,136.48,135.87,136.32,32900.0
2008-12-31 13:10:00,136.18,136.18,135.51,135.59,37000.0,136.18,136.18,135.51,135.59,37000.0
2008-12-31 13:20:00,135.5,135.76,135.07,135.33,30600.0,135.5,135.76,135.07,135.33,30600.0
2008-12-31 13:30:00,135.26,136.82,135.22,136.54,62400.0,135.26,136.82,135.22,136.54,62400.0
2008-12-31 13:40:00,136.54,137.41,136.51,136.89,60700.0,136.54,137.41,136.51,136.89,60700.0
2008-12-31 13:50:00,136.96,137.74,136.94,137.45,50300.0,136.96,137.74,136.94,137.45,50300.0
2008-12-31 14:00:00,137.5,137.98,137.45,137.9,54900.0,137.5,137.98,137.45,137.9,54900.0
2008-12-31 14:10:00,137.85,138.0,137.79,137.98,75000.0,137.85,138.0,137.79,137.98,75000.0
2008-12-31 14:20:00,137.98,138.0,137.6,137.87,86900.0,137.98,138.0,137.6,137.87,86900.0
2008-12-31 14:30:00,137.85,137.95,137.5,137.82,49900.0,137.85,137.95,137.5,137.82,49900.0
2008-12-31 14:40:00,137.75,137.95,137.46,137.7,32600.0,137.75,137.95,137.46,137.7,32600.0
2008-12-31 14:50:00,137.57,137.6,137.24,137.57,34400.0,137.57,137.6,137.24,137.57,34400.0
2008-12-31 15:00:00,137.59,138.66,137.59,137.79,83200.0,137.59,138.66,137.59,137.79,83200.0
2008-12-31 15:10:00,137.78,137.99,137.49,137.65,57200.0,137.78,137.99,137.49,137.65,57200.0
2008-12-31 15:20:00,137.74,137.93,137.3,137.68,49900.0,137.74,137.93,137.3,137.68,49900.0
2008-12-31 15:30:00,137.68,138.25,137.5,137.88,54300.0,137.68,138.25,137.5,137.88,54300.0
2008-12-31 15:40:00,137.9,137.94,136.0,136.59,118900.0,137.9,137.94,136.0,136.59,118900.0
2008-12-31 15:50:00,136.64,138.38,136.55,137.94,210900.0,136.64,138.38,136.55,137.94,210900.0
2009-01-02 09:30:00,137.49,142.24,136.87,142.24,218500.0,137.49,142.24,136.87,142.24,218500.0
2009-01-02 09:40:00,142.34,144.39,141.5,143.95,161000.0,142.34,144.39,141.5,143.95,161000.0
2009-01-02 09:50:00,143.95,144.0,140.3,142.75,182300.0,143.95,144.0,140.3,142.75,182300.0
2009-01-02 10:00:00,142.46,143.5,142.02,143.49,93100.0,142.46,143.5,142.02,143.49,93100.0
2009-01-02 10:10:00,143.46,147.0,143.46,145.95,205600.0,143.46,147.0,143.46,145.95,205600.0
2009-01-02 10:20:00,145.86,146.97,145.5,146.16,87500.0,145.86,146.97,145.5,146.16,87500.0
2009-01-02 10:30:00,146.07,147.45,145.67,147.1,95100.0,146.07,147.45,145.67,147.1,95100.0
2009-01-02 10:40:00,147.1,147.5,146.18,146.18,72000.0,147.1,147.5,146.18,146.18,72000.0
2009-01-02 10:50:00,146.28,148.6,145.35,148.29,122800.0,146.28,148.6,145.35,148.29,122800.0
2009-01-02 11:00:00,148.31,149.45,147.7,148.24,107900.0,148.31,149.45,147.7,148.24,107900.0
2009-01-02 11:10:00,148.35,149.0,147.42,147.66,62000.0,148.35,149.0,147.42,147.66,62000.0
2009-01-02 11:20:00,147.69,148.45,147.46,148.45,73800.0,147.69,148.45,147.46,148.45,73800.0
2009-01-02 11:30:00,148.5,150.97,148.5,150.92,199500.0,148.5,150.97,148.5,150.92,199500.0
2009-01-02 11:40:00,150.68,150.68,148.84,149.06,85400.0,150.68,150.68,148.84,149.06,85400.0
2009-01-02 11:50:00,149.06,149.5,148.3,148.88,69000.0,149.06,149.5,148.3,148.88,69000.0
2009-01-02 12:00:00,148.9,149.46,148.59,148.83,80300.0,148.9,149.46,148.59,148.83,80300.0
2009-01-02 12:10:00,148.96,149.22,148.72,148.9,30800.0,148.96,149.22,148.72,148.9,30800.0
2009-01-02 12:20:00,148.88,149.88,148.8,149.88,67900.0,148.88,149.88,148.8,149.88,67900.0
2009-01-02 12:30:00,149.82,150.28,149.11,150.05,54900.0,149.82,150.28,149.11,150.05,54900.0
2009-01-02 12:40:00,150.17,150.21,149.43,149.77,34700.0,150.17,150.21,149.43,149.77,34700.0
2009-01-02 12:50:00,149.61,149.67,148.39,148.73,97100.0,149.61,149.67,148.39,148.73,97100.0
2009-01-02 13:00:00,148.77,149.8,148.77,149.59,37600.0,148.77,149.8,148.77,149.59,37600.0
2009-01-02 13:10:00,149.58,149.79,148.83,149.39,52700.0,149.58,149.79,148.83,149.39,52700.0
2009-01-02 13:20:00,149.28,149.7,149.07,149.44,35300.0,149.28,149.7,149.07,149.44,35300.0
2009-01-02 13:30:00,149.44,150.22,149.42,150.08,54000.0,149.44,150.22,149.42,150.08,54000.0
2009-01-02 13:40:00,150.22,150.68,150.01,150.23,61600.0,150.22,150.68,150.01,150.23,61600.0
2009-01-02 13:50:00,150.46,150.46,148.9,149.38,56800.0,150.46,150.46,148.9,149.38,56800.0
2009-01-02 14:00:00,149.55,149.55,148.6,149.33,54300.0,149.55,149.55,148.6,149.33,54300.0
2009-01-02 14:10:00,149.34,150.0,149.11,149.56,35800.0,149.34,150.0,149.11,149.56,35800.0
2009-01-02 14:20:00,149.5,150.33,149.5,150.33,45200.0,149.5,150.33,149.5,150.33,45200.0
2009-01-02 14:30:00,150.38,150.94,150.15,150.89,99800.0,150.38,150.94,150.15,150.89,99800.0
2009-01-02 14:40:00,150.8,151.27,150.48,150.69,79100.0,150.8,151.27,150.48,150.69,79100.0
2009-01-02 14:50:00,150.68,151.48,150.31,151.17,64400.0,150.68,151.48,150.31,151.17,64400.0
2009-01-02 15:00:00,151.05,151.5,150.52,151.15,107300.0,151.05,151.5,150.52,151.15,107300.0
2009-01-02 15:10:00,151.38,151.8,151.12,151.28,56200.0,151.38,151.8,151.12,151.28,56200.0
2009-01-02 15:20:00,151.37,151.78,150.8,151.4,100900.0,151.37,151.78,150.8,151.4,100900.0
2009-01-02 15:30:00,151.41,151.6,150.5,151.5,161900.0,151.41,151.6,150.5,151.5,161900.0
2009-01-02 15:40:00,151.5,151.98,150.93,151.51,166800.0,151.5,151.98,150.93,151.51,166800.0
2009-01-02 15:50:00,151.49,151.99,151.23,151.54,235600.0,151.49,151.99,151.23,151.54,235600.0
2009-01-05 09:30:00,149.69,154.63,148.47,152.37,257000.0,149.69,154.63,148.47,152.37,257000.0
2009-01-05 09:40:00,152.25,152.95,151.26,152.94,104400.0,152.25,152.95,151.26,152.94,104400.0
2009-01-05 09:50:00,152.95,152.95,151.1,151.71,109900.0,152.95,152.95,151.1,151.71,109900.0
2009-01-05 10:00:00,151.71,152.03,150.36,151.44,140400.0,151.71,152.03,150.36,151.44,140400.0
2009-01-05 10:10:00,151.6,152.15,150.88,151.7,131400.0,151.6,152.15,150.88,151.7,131400.0
2009-01-05 10:20:00,151.53,154.48,151.5,154.48,159000.0,151.53,154.48,151.5,154.48,159000.0
2009-01-05 10:30:00,154.48,157.55,154.01,157.06,195000.0,154.48,157.55,154.01,157.06,195000.0
2009-01-05 10:40:00,157.18,158.97,156.88,158.79,223800.0,157.18,158.97,156.88,158.79,223800.0
2009-01-05 10:50:00,158.7,159.6,158.14,158.38,239300.0,158.7,159.6,158.14,158.38,239300.0
2009-01-05 11:00:00,158.36,159.0,157.58,157.87,145800.0,158.36,159.0,157.58,157.87,145800.0
2009-01-05 11:10:00,157.69,158.71,157.38,158.21,101700.0,157.69,158.71,157.38,158.21,101700.0
2009-01-05 11:20:00,158.18,158.27,156.73,157.34,82500.0,158.18,158.27,156.73,157.34,82500.0
2009-01-05 11:30:00,157.17,158.25,156.7,158.25,89400.0,157.17,158.25,156.7,158.25,89400.0
2009-01-05 11:40:00,158.25,159.5,157.65,159.33,157300.0,158.25,159.5,157.65,159.33,157300.0
2009-01-05 11:50:00,159.31,159.74,158.0,158.1,148700.0,159.31,159.74,158.0,158.1,148700.0
2009-01-05 12:00:00,158.11,158.77,157.6,158.44,109000.0,158.11,158.77,157.6,158.44,109000.0
2009-01-05 12:10:00,158.38,160.7,158.25,160.48,146100.0,158.38,160.7,158.25,160.48,146100.0
2009-01-05 12:20:00,160.55,161.19,159.82,160.73,178500.0,160.55,161.19,159.82,160.73,178500.0
2009-01-05 12:30:00,160.69,160.85,159.94,160.67,107200.0,160.69,160.85,159.94,160.67,107200.0
2009-01-05 12:40:00,160.67,160.84,160.21,160.33,76000.0,160.67,160.84,160.21,160.33,76000.0
2009-01-05 12:50:00,160.34,160.87,160.0,160.76,63700.0,160.34,160.87,160.0,160.76,63700.0
2009-01-05 13:00:00,160.77,162.49,160.5,162.0,205400.0,160.77,162.49,160.5,162.0,205400.0
2009-01-05 13:10:00,162.05,163.12,161.68,162.62,170800.0,162.05,163.12,161.68,162.62,170800.0
2009-01-05 13:20:00,162.59,163.76,162.23,163.09,141800.0,162.59,163.76,162.23,163.09,141800.0
2009-01-05 13:30:00,163.09,163.09,161.34,162.1,184800.0,163.09,163.09,161.34,162.1,184800.0
2009-01-05 13:40:00,162.17,163.2,161.95,162.69,115000.0,162.17,163.2,161.95,162.69,115000.0
2009-01-05 13:50:00,162.5,163.5,162.34,163.04,134200.0,162.5,163.5,162.34,163.04,134200.0
2009-01-05 14:00:00,163.13,163.45,162.0,162.22,130600.0,163.13,163.45,162.0,162.22,130600.0
2009-01-05 14:10:00,162.19,162.73,161.75,162.11,115900.0,162.19,162.73,161.75,162.11,115900.0
2009-01-05 14:20:00,162.13,162.52,161.42,161.97,129400.0,162.13,162.52,161.42,161.97,129400.0
2009-01-05 14:30:00,161.89,162.16,160.54,160.75,157900.0,161.89,162.16,160.54,160.75,157900.0
2009-01-05 14:40:00,160.74,161.77,159.75,159.94,130800.0,160.74,161.77,159.75,159.94,130800.0
2009-01-05 14:50:00,159.86,160.08,157.32,158.41,210600.0,159.86,160.08,157.32,158.41,210600.0
2009-01-05 15:00:00,158.69,160.25,158.51,159.34,114500.0,158.69,160.25,158.51,159.34,114500.0
2009-01-05 15:10:00,159.31,159.95,156.81,157.5,157200.0,159.31,159.95,156.81,157.5,157200.0
2009-01-05 15:20:00,157.53,158.15,156.4,156.9,148100.0,157.53,158.15,156.4,156.9,148100.0
2009-01-05 15:30:00,156.81,158.87,156.71,158.44,76400.0,156.81,158.87,156.71,158.44,76400.0
2009-01-05 15:40:00,158.44,159.32,157.93,158.01,154200.0,158.44,159.32,157.93,158.01,154200.0
2009-01-05 15:50:00,157.95,158.45,157.22,157.85,184800.0,157.95,158.45,157.22,157.85,184800.0
2009-01-06 09:30:00,157.46,158.43,154.03,155.7,233100.0,157.46,158.43,154.03,155.7,233100.0
2009-01-06 09:40:00,155.7,156.39,154.55,156.0,172200.0,155.7,156.39,154.55,156.0,172200.0
2009-01-06 09:50:00,155.97,157.81,155.32,157.18,152000.0,155.97,157.81,155.32,157.18,152000.0
2009-01-06 10:00:00,157.3,158.7,155.51,156.13,198500.0,157.3,158.7,155.51,156.13,198500.0
2009-01-06 10:10:00,156.2,156.23,153.61,154.25,185200.0,156.2,156.23,153.61,154.25,185200.0
2009-01-06 10:20:00,154.31,154.43,151.1,152.22,204600.0,154.31,154.43,151.1,152.22,204600.0
2009-01-06 10:30:00,151.99,152.24,150.49,151.81,183000.0,151.99,152.24,150.49,151.81,183000.0
2009-01-06 10:40:00,151.89,153.38,151.65,151.73,134500.0,151.89,153.38,151.65,151.73,134500.0
2009-01-06 10:50:00,151.81,152.49,151.0,151.33,72300.0,151.81,152.49,151.0,151.33,72300.0
2009-01-06 11:00:00,151.42,151.75,150.19,150.29,108600.0,151.42,151.75,150.19,150.29,108600.0
2009-01-06 11:10:00,150.5,152.3,150.5,152.3,73000.0,150.5,152.3,150.5,152.3,73000.0
2009-01-06 11:20:00,152.36,152.61,151.52,152.35,74900.0,152.36,152.61,151.52,152.35,74900.0
2009-01-06 11:30:00,152.35,153.4,152.35,153.38,68500.0,152.35,153.4,152.35,153.38,68500.0
2009-01-06 11:40:00,153.38,154.17,153.0,153.69,74300.0,153.38,154.17,153.0,153.69,74300.0
2009-01-06 11:50:00,153.5,154.04,153.1,153.54,62600.0,153.5,154.04,153.1,153.54,62600.0
2009-01-06 12:00:00,153.54,154.49,153.03,154.07,101500.0,153.54,154.49,153.03,154.07,101500.0
2009-01-06 12:10:00,154.07,155.2,153.8,154.81,93700.0,154.07,155.2,153.8,154.81,93700.0
2009-01-06 12:20:00,154.77,155.48,154.72,155.07,72900.0,154.77,155.48,154.72,155.07,72900.0
2009-01-06 12:30:00,155.0,156.07,154.72,156.0,97500.0,155.0,156.07,154.72,156.0,97500.0
2009-01-06 12:40:00,155.96,156.0,154.99,155.74,91800.0,155.96,156.0,154.99,155.74,91800.0
2009-01-06 12:50:00,155.72,155.97,155.41,155.83,64200.0,155.72,155.97,155.41,155.83,64200.0
2009-01-06 13:00:00,155.73,156.0,154.38,155.1,84600.0,155.73,156.0,154.38,155.1,84600.0
2009-01-06 13:10:00,154.98,155.23,153.7,153.7,45300.0,154.98,155.23,153.7,153.7,45300.0
2009-01-06 13:20:00,153.77,155.73,153.71,155.73,55200.0,153.77,155.73,153.71,155.73,55200.0
2009-01-06 13:30:00,155.53,160.0,155.02,158.01,251500.0,155.53,160.0,155.02,158.01,251500.0
2009-01-06 13:40:00,158.01,159.49,157.77,158.79,176600.0,158.01,159.49,157.77,158.79,176600.0
2009-01-06 13:50:00,158.77,159.19,157.37,157.67,99900.0,158.77,159.19,157.37,157.67,99900.0
2009-01-06 14:00:00,157.65,157.75,155.65,156.28,122900.0,157.65,157.75,155.65,156.28,122900.0
2009-01-06 14:10:00,156.31,156.83,155.57,156.56,114200.0,156.31,156.83,155.57,156.56,114200.0
2009-01-06 14:20:00,156.68,156.84,155.55,155.78,65200.0,156.68,156.84,155.55,155.78,65200.0
2009-01-06 14:30:00,155.86,157.34,155.78,157.22,82000.0,155.86,157.34,155.78,157.22,82000.0
2009-01-06 14:40:00,157.36,158.77,157.34,158.76,78500.0,157.36,158.77,157.34,158.76,78500.0
2009-01-06 14:50:00,158.74,159.25,157.92,157.92,77700.0,158.74,159.25,157.92,157.92,77700.0
2009-01-06 15:00:00,157.95,158.5,155.68,155.89,88000.0,157.95,158.5,155.68,155.89,88000.0
2009-01-06 15:10:00,155.88,156.19,154.51,154.58,111100.0,155.88,156.19,154.51,154.58,111100.0
2009-01-06 15:20:00,154.6,155.18,154.1,154.5,107100.0,154.6,155.18,154.1,154.5,107100.0
2009-01-06 15:30:00,154.45,155.12,153.6,153.72,103400.0,154.45,155.12,153.6,153.72,103400.0
2009-01-06 15:40:00,153.79,154.35,153.55,153.89,150300.0,153.79,154.35,153.55,153.89,150300.0
2009-01-06 15:50:00,153.91,154.19,153.18,153.65,194300.0,153.91,154.19,153.18,153.65,194300.0
2009-01-07 09:30:00,151.15,151.89,148.89,149.35,183700.0,151.15,151.89,148.89,149.35,183700.0
2009-01-07 09:40:00,149.55,151.6,149.0,151.6,142400.0,149.55,151.6,149.0,151.6,142400.0
2009-01-07 09:50:00,151.68,152.15,151.03,151.31,141200.0,151.68,152.15,151.03,151.31,141200.0
2009-01-07 10:00:00,151.42,151.79,149.31,149.95,162300.0,151.42,151.79,149.31,149.95,162300.0
2009-01-07 10:10:00,149.94,150.04,148.55,148.96,221000.0,149.94,150.04,148.55,148.96,221000.0
2009-01-07 10:20:00,148.9,149.0,148.01,148.8,125400.0,148.9,149.0,148.01,148.8,125400.0
2009-01-07 10:30:00,148.82,148.84,147.76,148.59,151800.0,148.82,148.84,147.76,148.59,151800.0
2009-01-07 10:40:00,148.55,149.03,148.08,148.21,118200.0,148.55,149.03,148.08,148.21,118200.0
2009-01-07 10:50:00,148.07,148.38,147.76,148.23,108200.0,148.07,148.38,147.76,148.23,108200.0
2009-01-07 11:00:00,148.11,149.5,147.95,149.27,102600.0,148.11,149.5,147.95,149.27,102600.0
2009-01-07 11:10:00,149.29,149.86,148.86,149.23,85900.0,149.29,149.86,148.86,149.23,85900.0
2009-01-07 11:20:00,149.18,149.48,148.74,149.32,73700.0,149.18,149.48,148.74,149.32,73700.0
2009-01-07 11:30:00,149.34,150.15,149.2,150.1,59100.0,149.34,150.15,149.2,150.1,59100.0
2009-01-07 11:40:00,150.09,150.68,149.85,150.6,75000.0,150.09,150.68,149.85,150.6,75000.0
2009-01-07 11:50:00,150.6,150.78,150.0,150.56,76200.0,150.6,150.78,150.0,150.56,76200.0
2009-01-07 12:00:00,150.66,150.71,149.83,150.1,59400.0,150.66,150.71,149.83,150.1,59400.0
2009-01-07 12:10:00,150.07,150.44,149.7,150.16,52000.0,150.07,150.44,149.7,150.16,52000.0
2009-01-07 12:20:00,150.3,150.3,149.62,149.85,42500.0,150.3,150.3,149.62,149.85,42500.0
2009-01-07 12:30:00,149.82,150.1,149.61,149.99,34600.0,149.82,150.1,149.61,149.99,34600.0
2009-01-07 12:40:00,149.98,150.18,149.69,149.82,76600.0,149.98,150.18,149.69,149.82,76600.0
2009-01-07 12:50:00,149.77,149.77,148.65,148.8,40000.0,149.77,149.77,148.65,148.8,40000.0
2009-01-07 13:00:00,148.81,149.17,148.5,149.1,38100.0,148.81,149.17,148.5,149.1,38100.0
2009-01-07 13:10:00,149.19,149.73,148.85,149.39,32900.0,149.19,149.73,148.85,149.39,32900.0
2009-01-07 13:20:00,149.35,150.7,149.35,150.36,62900.0,149.35,150.7,149.35,150.36,62900.0
2009-01-07 13:30:00,150.35,151.44,150.25,150.96,79000.0,150.35,151.44,150.25,150.96,79000.0
2009-01-07 13:40:00,151.03,151.03,149.29,149.31,85300.0,151.03,151.03,149.29,149.31,85300.0
2009-01-07 13:50:00,149.3,149.5,148.67,148.7,74000.0,149.3,149.5,148.67,148.7,74000.0
2009-01-07 14:00:00,148.68,148.98,148.48,148.7,75800.0,148.68,148.98,148.48,148.7,75800.0
2009-01-07 14:10:00,148.69,148.76,147.96,147.96,98600.0,148.69,148.76,147.96,147.96,98600.0
2009-01-07 14:20:00,147.96,148.0,146.28,146.85,127000.0,147.96,148.0,146.28,146.85,127000.0
2009-01-07 14:30:00,147.0,147.35,146.5,146.81,41400.0,147.0,147.35,146.5,146.81,41400.0
2009-01-07 14:40:00,146.82,148.04,146.7,147.36,63700.0,146.82,148.04,146.7,147.36,63700.0
2009-01-07 14:50:00,147.35,147.78,147.0,147.33,36800.0,147.35,147.78,147.0,147.33,36800.0
2009-01-07 15:00:00,147.33,147.34,146.12,146.3,48900.0,147.33,147.34,146.12,146.3,48900.0
2009-01-07 15:10:00,146.29,146.5,145.79,146.41,80700.0,146.29,146.5,145.79,146.41,80700.0
2009-01-07 15:20:00,146.45,147.84,146.4,147.61,84500.0,146.45,147.84,146.4,147.61,84500.0
2009-01-07 15:30:00,147.52,148.12,146.96,147.06,70300.0,147.52,148.12,146.96,147.06,70300.0
2009-01-07 15:40:00,147.01,147.6,146.92,147.21,59300.0,147.01,147.6,146.92,147.21,59300.0
2009-01-07 15:50:00,147.22,148.6,147.21,148.5,215200.0,147.22,148.6,147.21,148.5,215200.0
2009-01-08 09:30:00,146.02,149.2,145.62,147.3,192800.0,146.02,149.2,145.62,147.3,192800.0
2009-01-08 09:40:00,147.2,150.55,147.01,149.38,124600.0,147.2,150.55,147.01,149.38,124600.0
2009-01-08 09:50:00,149.53,152.5,149.0,152.28,225100.0,149.53,152.5,149.0,152.28,225100.0
2009-01-08 10:00:00,152.33,154.74,151.29,154.4,230300.0,152.33,154.74,151.29,154.4,230300.0
2009-01-08 10:10:00,154.4,154.7,152.07,152.45,159900.0,154.4,154.7,152.07,152.45,159900.0
2009-01-08 10:20:00,152.53,153.36,152.53,152.73,103300.0,152.53,153.36,152.53,152.73,103300.0
2009-01-08 10:30:00,152.73,153.37,152.09,153.09,104200.0,152.73,153.37,152.09,153.09,104200.0
2009-01-08 10:40:00,153.06,154.57,153.06,154.0,103600.0,153.06,154.57,153.06,154.0,103600.0
2009-01-08 10:50:00,154.0,154.55,153.6,153.83,80600.0,154.0,154.55,153.6,153.83,80600.0
2009-01-08 11:00:00,153.9,155.36,153.79,154.67,128500.0,153.9,155.36,153.79,154.67,128500.0
2009-01-08 11:10:00,154.58,154.58,153.27,153.57,90200.0,154.58,154.58,153.27,153.57,90200.0
2009-01-08 11:20:00,153.68,157.24,153.59,153.95,341100.0,153.68,157.24,153.59,153.95,341100.0
2009-01-08 11:30:00,154.05,154.5,152.57,153.27,121900.0,154.05,154.5,152.57,153.27,121900.0
2009-01-08 11:40:00,153.27,154.18,153.19,153.6,69100.0,153.27,154.18,153.19,153.6,69100.0
2009-01-08 11:50:00,153.6,153.86,151.66,151.72,87300.0,153.6,153.86,151.66,151.72,87300.0
2009-01-08 12:00:00,151.82,153.08,151.69,153.0,47700.0,151.82,153.08,151.69,153.0,47700.0
2009-01-08 12:10:00,153.09,154.35,152.97,153.41,66300.0,153.09,154.35,152.97,153.41,66300.0
2009-01-08 12:20:00,153.44,154.0,153.41,153.96,41400.0,153.44,154.0,153.41,153.96,41400.0
2009-01-08 12:30:00,153.96,153.96,152.1,152.35,49200.0,153.96,153.96,152.1,152.35,49200.0
2009-01-08 12:40:00,152.27,153.5,152.16,153.22,33500.0,152.27,153.5,152.16,153.22,33500.0
2009-01-08 12:50:00,153.21,153.95,152.44,152.44,35000.0,153.21,153.95,152.44,152.44,35000.0
2009-01-08 13:00:00,152.4,152.42,151.68,151.99,53300.0,152.4,152.42,151.68,151.99,53300.0
2009-01-08 13:10:00,151.74,151.87,150.37,150.69,88100.0,151.74,151.87,150.37,150.69,88100.0
2009-01-08 13:20:00,150.69,151.43,150.25,150.92,46400.0,150.69,151.43,150.25,150.92,46400.0
2009-01-08 13:30:00,150.92,151.15,150.24,150.74,52900.0,150.92,151.15,150.24,150.74,52900.0
2009-01-08 13:40:00,150.6,151.43,150.25,151.0,37600.0,150.6,151.43,150.25,151.0,37600.0
2009-01-08 13:50:00,151.0,151.29,150.7,151.07,36100.0,151.0,151.29,150.7,151.07,36100.0
2009-01-08 14:00:00,151.02,153.0,151.02,152.76,61700.0,151.02,153.0,151.02,152.76,61700.0
2009-01-08 14:10:00,152.75,153.69,152.44,153.44,63300.0,152.75,153.69,152.44,153.44,63300.0
2009-01-08 14:20:00,153.44,153.9,152.87,152.92,63000.0,153.44,153.9,152.87,152.92,63000.0
2009-01-08 14:30:00,152.91,153.19,152.07,153.13,52200.0,152.91,153.19,152.07,153.13,52200.0
2009-01-08 14:40:00,153.08,154.59,152.74,154.0,73600.0,153.08,154.59,152.74,154.0,73600.0
2009-01-08 14:50:00,154.07,155.8,153.98,154.94,137000.0,154.07,155.8,153.98,154.94,137000.0
2009-01-08 15:00:00,155.14,155.79,154.5,154.94,60600.0,155.14,155.79,154.5,154.94,60600.0
2009-01-08 15:10:00,154.78,155.47,154.73,155.26,65700.0,154.78,155.47,154.73,155.26,65700.0
2009-01-08 15:20:00,155.19,155.19,154.4,154.5,97300.0,155.19,155.19,154.4,154.5,97300.0
2009-01-08 15:30:00,154.46,154.49,153.52,153.75,86400.0,154.46,154.49,153.52,153.75,86400.0
2009-01-08 15:40:00,153.85,154.78,153.85,154.59,83000.0,153.85,154.78,153.85,154.59,83000.0
2009-01-08 15:50:00,154.7,155.82,154.15,155.21,162300.0,154.7,155.82,154.15,155.21,162300.0
2009-01-09 09:30:00,159.48,162.61,158.05,159.9,359900.0,159.48,162.61,158.05,159.9,359900.0
2009-01-09 09:40:00,159.94,160.0,157.6,157.79,209000.0,159.94,160.0,157.6,157.79,209000.0
2009-01-09 09:50:00,158.0,158.14,155.77,157.71,296900.0,158.0,158.14,155.77,157.71,296900.0
2009-01-09 10:00:00,157.73,159.08,157.58,158.61,148600.0,157.73,159.08,157.58,158.61,148600.0
2009-01-09 10:10:00,158.66,158.82,157.42,157.6,99600.0,158.66,158.82,157.42,157.6,99600.0
2009-01-09 10:20:00,157.5,158.67,157.31,158.45,94900.0,157.5,158.67,157.31,158.45,94900.0
2009-01-09 10:30:00,158.41,158.48,156.2,157.78,124400.0,158.41,158.48,156.2,157.78,124400.0
2009-01-09 10:40:00,157.84,158.5,157.65,158.47,36600.0,157.84,158.5,157.65,158.47,36600.0
2009-01-09 10:50:00,158.4,158.64,157.88,158.6,54500.0,158.4,158.64,157.88,158.6,54500.0
2009-01-09 11:00:00,158.62,160.37,158.43,159.9,120100.0,158.62,160.37,158.43,159.9,120100.0
2009-01-09 11:10:00,159.99,160.23,159.46,159.77,78100.0,159.99,160.23,159.46,159.77,78100.0
2009-01-09 11:20:00,159.78,161.88,159.74,161.8,153400.0,159.78,161.88,159.74,161.8,153400.0
2009-01-09 11:30:00,161.73,161.77,160.2,160.3,95800.0,161.73,161.77,160.2,160.3,95800.0
2009-01-09 11:40:00,160.25,160.48,159.17,159.77,110400.0,160.25,160.48,159.17,159.77,110400.0
2009-01-09 11:50:00,159.81,161.2,159.18,160.67,86300.0,159.81,161.2,159.18,160.67,86300.0
2009-01-09 12:00:00,160.72,162.87,160.47,162.08,149800.0,160.72,162.87,160.47,162.08,149800.0
2009-01-09 12:10:00,161.95,162.5,161.42,162.5,68800.0,161.95,162.5,161.42,162.5,68800.0
2009-01-09 12:20:00,162.5,162.5,161.77,161.79,36900.0,162.5,162.5,161.77,161.79,36900.0
2009-01-09 12:30:00,161.67,162.18,161.25,161.67,47600.0,161.67,162.18,161.25,161.67,47600.0
2009-01-09 12:40:00,161.66,161.83,160.98,161.23,48500.0,161.66,161.83,160.98,161.23,48500.0
2009-01-09 12:50:00,161.34,161.84,160.99,161.13,45500.0,161.34,161.84,160.99,161.13,45500.0
2009-01-09 13:00:00,161.09,162.1,160.9,161.08,70800.0,161.09,162.1,160.9,161.08,70800.0
2009-01-09 13:10:00,160.87,161.62,160.36,160.99,55900.0,160.87,161.62,160.36,160.99,55900.0
2009-01-09 13:20:00,161.11,161.28,160.47,161.16,37700.0,161.11,161.28,160.47,161.16,37700.0
2009-01-09 13:30:00,160.97,161.56,160.47,161.08,41800.0,160.97,161.56,160.47,161.08,41800.0
2009-01-09 13:40:00,161.22,161.95,161.03,161.71,44700.0,161.22,161.95,161.03,161.71,44700.0
2009-01-09 13:50:00,161.71,161.9,161.22,161.31,35500.0,161.71,161.9,161.22,161.31,35500.0
2009-01-09 14:00:00,161.35,162.21,161.22,161.99,82300.0,161.35,162.21,161.22,161.99,82300.0
2009-01-09 14:10:00,161.99,163.27,161.8,163.08,142800.0,161.99,163.27,161.8,163.08,142800.0
2009-01-09 14:20:00,163.08,163.58,163.04,163.48,105800.0,163.08,163.58,163.04,163.48,105800.0
2009-01-09 14:30:00,163.5,165.2,163.39,163.74,216200.0,163.5,165.2,163.39,163.74,216200.0
2009-01-09 14:40:00,163.54,164.5,163.0,163.99,114200.0,163.54,164.5,163.0,163.99,114200.0
2009-01-09 14:50:00,163.75,164.35,163.18,163.87,71700.0,163.75,164.35,163.18,163.87,71700.0
2009-01-09 15:00:00,163.81,164.85,163.5,164.35,143500.0,163.81,164.85,163.5,164.35,143500.0
2009-01-09 15:10:00,164.31,164.65,163.6,164.2,111800.0,164.31,164.65,163.6,164.2,111800.0
2009-01-09 15:20:00,164.23,164.3,162.0,163.03,195500.0,164.23,164.3,162.0,163.03,195500.0
2009-01-09 15:30:00,163.12,164.56,163.03,164.05,157400.0,163.12,164.56,163.03,164.05,157400.0
2009-01-09 15:40:00,164.05,164.29,162.3,162.51,170900.0,164.05,164.29,162.3,162.51,170900.0
2009-01-09 15:50:00,162.54,163.7,162.4,162.65,311200.0,162.54,163.7,162.4,162.65,311200.0
2009-01-12 09:30:00,159.45,159.53,156.0,158.71,234700.0,159.45,159.53,156.0,158.71,234700.0
2009-01-12 09:40:00,158.91,158.91,155.81,156.52,187200.0,158.91,158.91,155.81,156.52,187200.0
2009-01-12 09:50:00,156.49,157.8,156.25,157.46,111400.0,156.49,157.8,156.25,157.46,111400.0
2009-01-12 10:00:00,157.33,157.44,154.51,154.92,166700.0,157.33,157.44,154.51,154.92,166700.0
2009-01-12 10:10:00,154.9,155.91,154.55,155.08,111900.0,154.9,155.91,154.55,155.08,111900.0
2009-01-12 10:20:00,155.04,155.22,153.5,154.3,111000.0,155.04,155.22,153.5,154.3,111000.0
2009-01-12 10:30:00,154.45,154.47,153.52,153.73,117300.0,154.45,154.47,153.52,153.73,117300.0
2009-01-12 10:40:00,153.59,155.22,153.59,154.01,134400.0,153.59,155.22,153.59,154.01,134400.0
2009-01-12 10:50:00,154.02,154.42,153.54,153.54,91100.0,154.02,154.42,153.54,153.54,91100.0
2009-01-12 11:00:00,153.55,153.65,151.9,151.9,152900.0,153.55,153.65,151.9,151.9,152900.0
2009-01-12 11:10:00,151.93,152.48,151.34,151.56,105400.0,151.93,152.48,151.34,151.56,105400.0
2009-01-12 11:20:00,151.51,151.78,150.95,151.16,123000.0,151.51,151.78,150.95,151.16,123000.0
2009-01-12 11:30:00,151.17,151.28,150.26,150.4,139500.0,151.17,151.28,150.26,150.4,139500.0
2009-01-12 11:40:00,150.35,151.58,150.3,150.8,82500.0,150.35,151.58,150.3,150.8,82500.0
2009-01-12 11:50:00,150.77,151.2,150.17,150.17,91700.0,150.77,151.2,150.17,150.17,91700.0
2009-01-12 12:00:00,150.17,151.14,150.11,151.06,65700.0,150.17,151.14,150.11,151.06,65700.0
2009-01-12 12:10:00,151.09,151.9,150.81,151.59,85200.0,151.09,151.9,150.81,151.59,85200.0
2009-01-12 12:20:00,151.69,151.7,150.8,150.93,27000.0,151.69,151.7,150.8,150.93,27000.0
2009-01-12 12:30:00,150.92,151.75,150.74,151.51,37300.0,150.92,151.75,150.74,151.51,37300.0
2009-01-12 12:40:00,151.66,152.52,151.54,152.15,75100.0,151.66,152.52,151.54,152.15,75100.0
2009-01-12 12:50:00,152.18,152.34,150.8,150.94,58600.0,152.18,152.34,150.8,150.94,58600.0
2009-01-12 13:00:00,150.97,151.51,150.38,151.21,46700.0,150.97,151.51,150.38,151.21,46700.0
2009-01-12 13:10:00,151.36,152.52,151.36,152.52,67700.0,151.36,152.52,151.36,152.52,67700.0
2009-01-12 13:20:00,152.33,152.9,152.33,152.56,54900.0,152.33,152.9,152.33,152.56,54900.0
2009-01-12 13:30:00,152.64,152.87,151.35,151.35,59200.0,152.64,152.87,151.35,151.35,59200.0
2009-01-12 13:40:00,151.43,152.03,151.07,151.81,62500.0,151.43,152.03,151.07,151.81,62500.0
2009-01-12 13:50:00,151.91,152.78,151.51,151.72,60500.0,151.91,152.78,151.51,151.72,60500.0
2009-01-12 14:00:00,151.73,151.75,150.45,150.58,82500.0,151.73,151.75,150.45,150.58,82500.0
2009-01-12 14:10:00,150.58,151.33,150.58,150.7,68000.0,150.58,151.33,150.58,150.7,68000.0
2009-01-12 14:20:00,150.81,150.82,150.1,150.17,108800.0,150.81,150.82,150.1,150.17,108800.0
2009-01-12 14:30:00,150.04,150.16,148.8,149.08,133200.0,150.04,150.16,148.8,149.08,133200.0
2009-01-12 14:40:00,149.06,149.32,148.16,148.88,92900.0,149.06,149.32,148.16,148.88,92900.0
2009-01-12 14:50:00,148.85,149.78,148.76,149.17,76100.0,148.85,149.78,148.76,149.17,76100.0
2009-01-12 15:00:00,149.12,149.79,148.82,148.9,73700.0,149.12,149.79,148.82,148.9,73700.0
2009-01-12 15:10:00,148.92,148.96,148.21,148.56,87100.0,148.92,148.96,148.21,148.56,87100.0
2009-01-12 15:20:00,148.55,149.83,148.55,149.52,105900.0,148.55,149.83,148.55,149.52,105900.0
2009-01-12 15:30:00,149.58,149.87,148.71,149.09,86900.0,149.58,149.87,148.71,149.09,86900.0
2009-01-12 15:40:00,149.14,150.33,148.77,149.99,118200.0,149.14,150.33,148.77,149.99,118200.0
2009-01-12 15:50:00,149.93,150.65,149.7,150.09,164000.0,149.93,150.65,149.7,150.09,164000.0
2009-01-13 09:30:00,141.58,143.12,140.22,141.44,387700.0,141.58,143.12,140.22,141.44,387700.0
2009-01-13 09:40:00,141.32,146.97,141.28,145.52,421000.0,141.32,146.97,141.28,145.52,421000.0
2009-01-13 09:50:00,145.7,145.94,143.0,144.21,254900.0,145.7,145.94,143.0,144.21,254900.0
2009-01-13 10:00:00,144.27,144.62,141.35,143.04,194200.0,144.27,144.62,141.35,143.04,194200.0
2009-01-13 10:10:00,143.09,143.8,142.19,142.79,94800.0,143.09,143.8,142.19,142.79,94800.0
2009-01-13 10:20:00,142.7,142.71,140.81,141.19,156300.0,142.7,142.71,140.81,141.19,156300.0
2009-01-13 10:30:00,141.19,141.79,140.3,140.57,169800.0,141.19,141.79,140.3,140.57,169800.0
2009-01-13 10:40:00,140.57,142.45,140.43,142.12,111300.0,140.57,142.45,140.43,142.12,111300.0
2009-01-13 10:50:00,142.18,143.13,141.76,142.6,79500.0,142.18,143.13,141.76,142.6,79500.0
2009-01-13 11:00:00,142.69,143.39,141.5,143.38,100100.0,142.69,143.39,141.5,143.38,100100.0
2009-01-13 11:10:00,143.37,143.4,141.57,141.95,68300.0,143.37,143.4,141.57,141.95,68300.0
2009-01-13 11:20:00,141.95,142.37,141.01,142.12,82600.0,141.95,142.37,141.01,142.12,82600.0
2009-01-13 11:30:00,142.28,143.55,142.04,142.79,107800.0,142.28,143.55,142.04,142.79,107800.0
2009-01-13 11:40:00,142.75,143.12,141.52,142.01,64700.0,142.75,143.12,141.52,142.01,64700.0
2009-01-13 11:50:00,141.98,142.89,141.72,142.81,50200.0,141.98,142.89,141.72,142.81,50200.0
2009-01-13 12:00:00,142.9,143.0,142.09,142.56,36400.0,142.9,143.0,142.09,142.56,36400.0
2009-01-13 12:10:00,142.55,142.56,141.0,141.16,75000.0,142.55,142.56,141.0,141.16,75000.0
2009-01-13 12:20:00,141.25,141.87,141.16,141.4,49300.0,141.25,141.87,141.16,141.4,49300.0
2009-01-13 12:30:00,141.42,142.85,141.31,142.72,54800.0,141.42,142.85,141.31,142.72,54800.0
2009-01-13 12:40:00,142.53,142.65,141.18,141.34,42200.0,142.53,142.65,141.18,141.34,42200.0
2009-01-13 12:50:00,141.27,141.52,140.04,140.11,97600.0,141.27,141.52,140.04,140.11,97600.0
2009-01-13 13:00:00,140.15,140.79,140.1,140.62,65300.0,140.15,140.79,140.1,140.62,65300.0
2009-01-13 13:10:00,140.62,140.71,140.07,140.2,38300.0,140.62,140.71,140.07,140.2,38300.0
2009-01-13 13:20:00,140.12,140.25,138.27,138.61,191200.0,140.12,140.25,138.27,138.61,191200.0
2009-01-13 13:30:00,138.62,139.2,137.78,138.12,176600.0,138.62,139.2,137.78,138.12,176600.0
2009-01-13 13:40:00,138.08,138.5,136.8,137.17,115100.0,138.08,138.5,136.8,137.17,115100.0
2009-01-13 13:50:00,137.15,138.13,137.04,137.33,104900.0,137.15,138.13,137.04,137.33,104900.0
2009-01-13 14:00:00,137.34,137.97,136.61,137.38,104400.0,137.34,137.97,136.61,137.38,104400.0
2009-01-13 14:10:00,137.38,138.39,137.01,137.15,85700.0,137.38,138.39,137.01,137.15,85700.0
2009-01-13 14:20:00,137.13,137.5,136.17,136.82,123100.0,137.13,137.5,136.17,136.82,123100.0
2009-01-13 14:30:00,136.86,138.56,136.53,138.45,171500.0,136.86,138.56,136.53,138.45,171500.0
2009-01-13 14:40:00,138.4,139.79,138.29,139.23,111400.0,138.4,139.79,138.29,139.23,111400.0
2009-01-13 14:50:00,139.15,140.18,138.72,139.09,109000.0,139.15,140.18,138.72,139.09,109000.0
2009-01-13 15:00:00,139.04,139.24,137.94,138.1,89000.0,139.04,139.24,137.94,138.1,89000.0
2009-01-13 15:10:00,138.06,139.18,138.05,138.65,73300.0,138.06,139.18,138.05,138.65,73300.0
2009-01-13 15:20:00,138.63,140.6,138.5,140.25,172800.0,138.63,140.6,138.5,140.25,172800.0
2009-01-13 15:30:00,140.28,141.32,139.4,140.93,126700.0,140.28,141.32,139.4,140.93,126700.0
2009-01-13 15:40:00,140.99,141.82,140.75,141.48,161000.0,140.99,141.82,140.75,141.48,161000.0
2009-01-13 15:50:00,141.7,141.89,140.25,141.04,181500.0,141.7,141.89,140.25,141.04,181500.0
2009-01-14 09:30:00,137.02,138.49,137.0,137.54,180100.0,137.02,138.49,137.0,137.54,180100.0
2009-01-14 09:40:00,137.55,138.2,135.5,135.74,229300.0,137.55,138.2,135.5,135.74,229300.0
2009-01-14 09:50:00,135.8,136.7,135.1,135.71,143400.0,135.8,136.7,135.1,135.71,143400.0
2009-01-14 10:00:00,135.6,135.6,133.67,134.33,193700.0,135.6,135.6,133.67,134.33,193700.0
2009-01-14 10:10:00,134.33,134.38,132.23,132.59,206300.0,134.33,134.38,132.23,132.59,206300.0
2009-01-14 10:20:00,132.6,133.85,132.12,133.5,139400.0,132.6,133.85,132.12,133.5,139400.0
2009-01-14 10:30:00,133.37,133.46,131.61,131.97,189500.0,133.37,133.46,131.61,131.97,189500.0
2009-01-14 10:40:00,131.96,132.5,130.88,131.22,164800.0,131.96,132.5,130.88,131.22,164800.0
2009-01-14 10:50:00,131.21,132.0,130.97,131.52,174900.0,131.21,132.0,130.97,131.52,174900.0
2009-01-14 11:00:00,131.53,132.34,131.33,132.0,78100.0,131.53,132.34,131.33,132.0,78100.0
2009-01-14 11:10:00,131.89,132.53,131.55,132.53,101500.0,131.89,132.53,131.55,132.53,101500.0
2009-01-14 11:20:00,132.53,133.0,132.16,132.8,129300.0,132.53,133.0,132.16,132.8,129300.0
2009-01-14 11:30:00,132.81,133.33,132.33,132.68,91500.0,132.81,133.33,132.33,132.68,91500.0
2009-01-14 11:40:00,132.64,133.12,132.35,132.97,56100.0,132.64,133.12,132.35,132.97,56100.0
2009-01-14 11:50:00,133.0,134.1,132.91,133.66,114200.0,133.0,134.1,132.91,133.66,114200.0
2009-01-14 12:00:00,133.7,134.5,133.3,134.34,79500.0,133.7,134.5,133.3,134.34,79500.0
2009-01-14 12:10:00,134.39,134.64,133.29,133.47,65400.0,134.39,134.64,133.29,133.47,65400.0
2009-01-14 12:20:00,133.47,133.75,132.82,133.2,60300.0,133.47,133.75,132.82,133.2,60300.0
2009-01-14 12:30:00,133.21,133.84,132.91,133.15,50200.0,133.21,133.84,132.91,133.15,50200.0
2009-01-14 12:40:00,133.28,133.62,132.59,133.08,81600.0,133.28,133.62,132.59,133.08,81600.0
2009-01-14 12:50:00,133.03,134.56,133.01,134.34,75300.0,133.03,134.56,133.01,134.34,75300.0
2009-01-14 13:00:00,134.25,134.79,133.77,134.47,49300.0,134.25,134.79,133.77,134.47,49300.0
2009-01-14 13:10:00,134.57,134.57,133.8,134.22,53000.0,134.57,134.57,133.8,134.22,53000.0
2009-01-14 13:20:00,134.22,134.48,133.59,133.61,38400.0,134.22,134.48,133.59,133.61,38400.0
2009-01-14 13:30:00,133.64,134.0,133.11,133.73,45400.0,133.64,134.0,133.11,133.73,45400.0
2009-01-14 13:40:00,133.73,135.0,133.73,134.54,52300.0,133.73,135.0,133.73,134.54,52300.0
2009-01-14 13:50:00,134.59,134.6,133.38,133.95,59900.0,134.59,134.6,133.38,133.95,59900.0
2009-01-14 14:00:00,133.83,134.25,133.3,134.13,48900.0,133.83,134.25,133.3,134.13,48900.0
2009-01-14 14:10:00,134.28,135.09,134.17,134.65,72300.0,134.28,135.09,134.17,134.65,72300.0
2009-01-14 14:20:00,134.68,136.0,134.25,136.0,121700.0,134.68,136.0,134.25,136.0,121700.0
2009-01-14 14:30:00,136.0,137.38,135.77,136.86,166400.0,136.0,137.38,135.77,136.86,166400.0
2009-01-14 14:40:00,136.85,136.92,135.73,135.88,79300.0,136.85,136.92,135.73,135.88,79300.0
2009-01-14 14:50:00,135.74,136.4,135.13,135.76,101400.0,135.74,136.4,135.13,135.76,101400.0
2009-01-14 15:00:00,135.89,135.89,133.66,133.84,158300.0,135.89,135.89,133.66,133.84,158300.0
2009-01-14 15:10:00,133.89,134.12,132.2,133.31,116600.0,133.89,134.12,132.2,133.31,116600.0
2009-01-14 15:20:00,133.27,134.21,133.0,133.08,77900.0,133.27,134.21,133.0,133.08,77900.0
2009-01-14 15:30:00,133.01,133.65,132.14,132.16,127200.0,133.01,133.65,132.14,132.16,127200.0
2009-01-14 15:40:00,132.12,133.25,131.47,132.82,200600.0,132.12,133.25,131.47,132.82,200600.0
2009-01-14 15:50:00,132.84,133.91,132.52,133.59,191200.0,132.84,133.91,132.52,133.59,191200.0
2009-01-15 09:30:00,137.95,139.0,136.79,137.21,233000.0,137.95,139.0,136.79,137.21,233000.0
2009-01-15 09:40:00,137.07,137.32,135.27,135.36,142900.0,137.07,137.32,135.27,135.36,142900.0
2009-01-15 09:50:00,135.36,136.84,134.88,135.89,120300.0,135.36,136.84,134.88,135.89,120300.0
2009-01-15 10:00:00,135.89,137.65,135.04,137.16,144400.0,135.89,137.65,135.04,137.16,144400.0
2009-01-15 10:10:00,137.21,138.5,135.25,135.34,162100.0,137.21,138.5,135.25,135.34,162100.0
2009-01-15 10:20:00,135.4,136.56,135.3,136.3,87000.0,135.4,136.56,135.3,136.3,87000.0
2009-01-15 10:30:00,136.26,136.94,135.01,135.7,120300.0,136.26,136.94,135.01,135.7,120300.0
2009-01-15 10:40:00,135.96,137.77,135.76,137.29,101300.0,135.96,137.77,135.76,137.29,101300.0
2009-01-15 10:50:00,137.12,138.09,136.85,137.02,97100.0,137.12,138.09,136.85,137.02,97100.0
2009-01-15 11:00:00,137.08,139.95,136.98,139.92,107400.0,137.08,139.95,136.98,139.92,107400.0
2009-01-15 11:10:00,139.92,139.95,139.21,139.35,75400.0,139.92,139.95,139.21,139.35,75400.0
2009-01-15 11:20:00,139.43,141.99,139.26,141.6,197900.0,139.43,141.99,139.26,141.6,197900.0
2009-01-15 11:30:00,141.57,142.0,140.7,140.9,109300.0,141.57,142.0,140.7,140.9,109300.0
2009-01-15 11:40:00,141.07,141.07,139.49,140.09,113900.0,141.07,141.07,139.49,140.09,113900.0
2009-01-15 11:50:00,140.15,140.67,139.65,140.0,72900.0,140.15,140.67,139.65,140.0,72900.0
2009-01-15 12:00:00,139.97,140.88,139.38,139.74,66100.0,139.97,140.88,139.38,139.74,66100.0
2009-01-15 12:10:00,139.52,140.23,139.25,139.4,44900.0,139.52,140.23,139.25,139.4,44900.0
2009-01-15 12:20:00,139.42,139.42,137.74,137.88,67100.0,139.42,139.42,137.74,137.88,67100.0
2009-01-15 12:30:00,137.88,138.5,137.5,137.62,49900.0,137.88,138.5,137.5,137.62,49900.0
2009-01-15 12:40:00,137.59,138.66,137.32,138.56,39800.0,137.59,138.66,137.32,138.56,39800.0
2009-01-15 12:50:00,138.66,139.41,138.46,138.88,37700.0,138.66,139.41,138.46,138.88,37700.0
2009-01-15 13:00:00,138.74,140.25,138.74,140.23,69000.0,138.74,140.25,138.74,140.23,69000.0
2009-01-15 13:10:00,140.25,140.49,139.76,139.95,42100.0,140.25,140.49,139.76,139.95,42100.0
2009-01-15 13:20:00,140.21,140.56,139.52,140.04,30100.0,140.21,140.56,139.52,140.04,30100.0
2009-01-15 13:30:00,140.04,140.72,138.48,140.5,66000.0,140.04,140.72,138.48,140.5,66000.0
2009-01-15 13:40:00,140.49,141.17,139.36,140.19,75000.0,140.49,141.17,139.36,140.19,75000.0
2009-01-15 13:50:00,140.06,143.7,139.93,143.4,140000.0,140.06,143.7,139.93,143.4,140000.0
2009-01-15 14:00:00,143.43,144.4,142.93,144.15,138800.0,143.43,144.4,142.93,144.15,138800.0
2009-01-15 14:10:00,143.95,144.24,142.48,143.19,120500.0,143.95,144.24,142.48,143.19,120500.0
2009-01-15 14:20:00,143.23,144.5,142.99,144.33,111200.0,143.23,144.5,142.99,144.33,111200.0
2009-01-15 14:30:00,144.26,145.96,143.76,145.0,159000.0,144.26,145.96,143.76,145.0,159000.0
2009-01-15 14:40:00,144.99,146.48,144.5,145.9,133600.0,144.99,146.48,144.5,145.9,133600.0
2009-01-15 14:50:00,145.9,146.04,143.78,143.78,114000.0,145.9,146.04,143.78,143.78,114000.0
2009-01-15 15:00:00,143.77,145.47,143.77,143.94,113300.0,143.77,145.47,143.77,143.94,113300.0
2009-01-15 15:10:00,144.21,145.08,143.8,145.04,90500.0,144.21,145.08,143.8,145.04,90500.0
2009-01-15 15:20:00,145.01,145.08,142.39,143.07,124500.0,145.01,145.08,142.39,143.07,124500.0
2009-01-15 15:30:00,143.06,143.08,141.04,142.06,112900.0,143.06,143.08,141.04,142.06,112900.0
2009-01-15 15:40:00,142.05,142.05,140.06,140.97,104200.0,142.05,142.05,140.06,140.97,104200.0
2009-01-15 15:50:00,141.07,143.07,141.07,142.9,163700.0,141.07,143.07,141.07,142.9,163700.0
2009-01-16 09:30:00,146.95,149.5,146.0,146.97,379600.0,146.95,149.5,146.0,146.97,379600.0
2009-01-16 09:40:00,146.74,149.95,146.73,148.67,214900.0,146.74,149.95,146.73,148.67,214900.0
2009-01-16 09:50:00,148.72,149.43,148.03,149.0,159500.0,148.72,149.43,148.03,149.0,159500.0
2009-01-16 10:00:00,149.0,150.45,148.5,148.51,198000.0,149.0,150.45,148.5,148.51,198000.0
2009-01-16 10:10:00,148.52,148.77,147.5,148.16,126800.0,148.52,148.77,147.5,148.16,126800.0
2009-01-16 10:20:00,148.2,148.79,147.25,148.38,137000.0,148.2,148.79,147.25,148.38,137000.0
2009-01-16 10:30:00,148.21,148.91,147.51,147.6,66900.0,148.21,148.91,147.51,147.6,66900.0
2009-01-16 10:40:00,147.63,147.67,145.51,146.6,147300.0,147.63,147.67,145.51,146.6,147300.0
2009-01-16 10:50:00,146.5,147.35,144.38,144.51,133800.0,146.5,147.35,144.38,144.51,133800.0
2009-01-16 11:00:00,144.51,145.24,143.5,144.03,119700.0,144.51,145.24,143.5,144.03,119700.0
2009-01-16 11:10:00,143.88,144.37,143.25,144.25,77500.0,143.88,144.37,143.25,144.25,77500.0
2009-01-16 11:20:00,144.38,146.4,143.7,145.42,95800.0,144.38,146.4,143.7,145.42,95800.0
2009-01-16 11:30:00,145.42,145.43,142.23,143.4,111200.0,145.42,145.43,142.23,143.4,111200.0
2009-01-16 11:40:00,143.3,144.31,142.3,143.31,53600.0,143.3,144.31,142.3,143.31,53600.0
2009-01-16 11:50:00,143.4,143.5,142.0,142.41,67300.0,143.4,143.5,142.0,142.41,67300.0
2009-01-16 12:00:00,142.26,143.6,142.24,142.7,61400.0,142.26,143.6,142.24,142.7,61400.0
2009-01-16 12:10:00,142.7,142.94,141.0,141.07,79900.0,142.7,142.94,141.0,141.07,79900.0
2009-01-16 12:20:00,141.1,141.5,139.55,140.93,126700.0,141.1,141.5,139.55,140.93,126700.0
2009-01-16 12:30:00,140.87,141.72,140.41,141.7,83900.0,140.87,141.72,140.41,141.7,83900.0
2009-01-16 12:40:00,141.68,142.0,141.2,141.86,58700.0,141.68,142.0,141.2,141.86,58700.0
2009-01-16 12:50:00,141.79,143.33,141.79,142.94,87700.0,141.79,143.33,141.79,142.94,87700.0
2009-01-16 13:00:00,142.94,144.66,142.88,143.79,149600.0,142.94,144.66,142.88,143.79,149600.0
2009-01-16 13:10:00,143.77,145.28,143.64,144.38,216500.0,143.77,145.28,143.64,144.38,216500.0
2009-01-16 13:20:00,144.32,144.5,143.27,144.49,111100.0,144.32,144.5,143.27,144.49,111100.0
2009-01-16 13:30:00,144.5,145.7,143.41,144.75,132900.0,144.5,145.7,143.41,144.75,132900.0
2009-01-16 13:40:00,144.67,145.95,144.01,144.7,130600.0,144.67,145.95,144.01,144.7,130600.0
2009-01-16 13:50:00,144.75,145.84,144.41,145.84,83900.0,144.75,145.84,144.41,145.84,83900.0
2009-01-16 14:00:00,145.81,147.22,144.75,146.3,111500.0,145.81,147.22,144.75,146.3,111500.0
2009-01-16 14:10:00,146.2,147.06,144.57,144.9,110800.0,146.2,147.06,144.57,144.9,110800.0
2009-01-16 14:20:00,144.78,146.04,144.5,145.5,100800.0,144.78,146.04,144.5,145.5,100800.0
2009-01-16 14:30:00,145.75,146.67,145.31,146.01,90800.0,145.75,146.67,145.31,146.01,90800.0
2009-01-16 14:40:00,146.14,146.65,145.05,145.24,66300.0,146.14,146.65,145.05,145.24,66300.0
2009-01-16 14:50:00,145.15,146.5,145.12,146.26,63600.0,145.15,146.5,145.12,146.26,63600.0
2009-01-16 15:00:00,146.39,146.67,144.52,145.7,102600.0,146.39,146.67,144.52,145.7,102600.0
2009-01-16 15:10:00,145.9,146.86,145.66,146.22,67100.0,145.9,146.86,145.66,146.22,67100.0
2009-01-16 15:20:00,146.5,146.75,145.2,145.27,75400.0,146.5,146.75,145.2,145.27,75400.0
2009-01-16 15:30:00,145.2,145.8,144.5,144.93,80900.0,145.2,145.8,144.5,144.93,80900.0
2009-01-16 15:40:00,144.91,145.5,144.18,145.1,134500.0,144.91,145.5,144.18,145.1,134500.0
2009-01-16 15:50:00,145.2,145.96,144.91,145.33,198500.0,145.2,145.96,144.91,145.33,198500.0
2009-01-20 09:30:00,145.01,145.95,140.5,141.0,184300.0,145.01,145.95,140.5,141.0,184300.0
2009-01-20 09:40:00,141.0,141.73,139.07,139.26,204000.0,141.0,141.73,139.07,139.26,204000.0
2009-01-20 09:50:00,139.36,140.19,138.09,138.99,174500.0,139.36,140.19,138.09,138.99,174500.0
2009-01-20 10:00:00,138.94,140.61,138.26,140.2,130800.0,138.94,140.61,138.26,140.2,130800.0
2009-01-20 10:10:00,140.19,141.84,140.17,141.84,96800.0,140.19,141.84,140.17,141.84,96800.0
2009-01-20 10:20:00,141.64,143.62,141.26,143.62,129700.0,141.64,143.62,141.26,143.62,129700.0
2009-01-20 10:30:00,143.42,143.56,141.9,142.2,64800.0,143.42,143.56,141.9,142.2,64800.0
2009-01-20 10:40:00,142.25,142.25,141.2,142.12,54400.0,142.25,142.25,141.2,142.12,54400.0
2009-01-20 10:50:00,141.99,142.84,141.4,141.5,45200.0,141.99,142.84,141.4,141.5,45200.0
2009-01-20 11:00:00,141.57,142.34,141.1,141.93,48700.0,141.57,142.34,141.1,141.93,48700.0
2009-01-20 11:10:00,141.93,142.3,141.34,142.2,31200.0,141.93,142.3,141.34,142.2,31200.0
2009-01-20 11:20:00,142.01,142.23,141.2,141.84,45100.0,142.01,142.23,141.2,141.84,45100.0
2009-01-20 11:30:00,141.9,143.21,141.86,143.21,45100.0,141.9,143.21,141.86,143.21,45100.0
2009-01-20 11:40:00,143.35,143.5,142.92,143.5,59700.0,143.35,143.5,142.92,143.5,59700.0
2009-01-20 11:50:00,143.5,143.72,142.42,143.38,49900.0,143.5,143.72,142.42,143.38,49900.0
2009-01-20 12:00:00,143.13,144.92,143.12,144.85,72100.0,143.13,144.92,143.12,144.85,72100.0
2009-01-20 12:10:00,144.84,146.37,144.5,145.79,134600.0,144.84,146.37,144.5,145.79,134600.0
2009-01-20 12:20:00,145.7,145.7,141.73,142.13,154300.0,145.7,145.7,141.73,142.13,154300.0
2009-01-20 12:30:00,142.22,143.87,141.94,143.0,77700.0,142.22,143.87,141.94,143.0,77700.0
2009-01-20 12:40:00,143.07,144.0,142.94,143.61,42900.0,143.07,144.0,142.94,143.61,42900.0
2009-01-20 12:50:00,143.66,143.81,142.18,142.91,54400.0,143.66,143.81,142.18,142.91,54400.0
2009-01-20 13:00:00,142.97,143.29,141.25,141.4,55300.0,142.97,143.29,141.25,141.4,55300.0
2009-01-20 13:10:00,141.41,141.68,140.01,140.25,78300.0,141.41,141.68,140.01,140.25,78300.0
2009-01-20 13:20:00,140.2,141.52,140.1,141.16,62700.0,140.2,141.52,140.1,141.16,62700.0
2009-01-20 13:30:00,141.03,141.09,139.5,140.53,86600.0,141.03,141.09,139.5,140.53,86600.0
2009-01-20 13:40:00,140.56,140.64,139.55,139.85,49200.0,140.56,140.64,139.55,139.85,49200.0
2009-01-20 13:50:00,139.86,140.94,139.62,140.0,46400.0,139.86,140.94,139.62,140.0,46400.0
2009-01-20 14:00:00,140.12,140.8,139.4,140.14,87300.0,140.12,140.8,139.4,140.14,87300.0
2009-01-20 14:10:00,140.16,140.29,139.6,139.81,51800.0,140.16,140.29,139.6,139.81,51800.0
2009-01-20 14:20:00,139.86,140.35,139.11,139.95,91400.0,139.86,140.35,139.11,139.95,91400.0
2009-01-20 14:30:00,139.96,140.5,139.0,140.12,89400.0,139.96,140.5,139.0,140.12,89400.0
2009-01-20 14:40:00,140.15,140.39,138.77,139.54,66500.0,140.15,140.39,138.77,139.54,66500.0
2009-01-20 14:50:00,139.57,140.5,139.37,140.02,51300.0,139.57,140.5,139.37,140.02,51300.0
2009-01-20 15:00:00,139.71,139.81,138.69,139.03,56300.0,139.71,139.81,138.69,139.03,56300.0
2009-01-20 15:10:00,138.96,139.72,138.5,138.81,92000.0,138.96,139.72,138.5,138.81,92000.0
2009-01-20 15:20:00,138.84,140.24,138.68,139.47,97700.0,138.84,140.24,138.68,139.47,97700.0
2009-01-20 15:30:00,139.31,140.81,139.25,139.54,96500.0,139.31,140.81,139.25,139.54,96500.0
2009-01-20 15:40:00,139.66,139.8,138.95,139.8,127300.0,139.66,139.8,138.95,139.8,127300.0
2009-01-20 15:50:00,139.76,139.76,137.8,137.8,186800.0,139.76,139.76,137.8,137.8,186800.0
2009-01-21 09:30:00,141.38,142.98,140.27,141.25,174700.0,141.38,142.98,140.27,141.25,174700.0
2009-01-21 09:40:00,141.25,141.4,139.39,140.67,135200.0,141.25,141.4,139.39,140.67,135200.0
2009-01-21 09:50:00,140.18,143.28,140.18,142.4,141600.0,140.18,143.28,140.18,142.4,141600.0
2009-01-21 10:00:00,142.42,143.84,141.52,141.92,125500.0,142.42,143.84,141.52,141.92,125500.0
2009-01-21 10:10:00,141.92,143.0,141.51,143.0,74200.0,141.92,143.0,141.51,143.0,74200.0
2009-01-21 10:20:00,142.97,143.5,142.0,142.01,66900.0,142.97,143.5,142.0,142.01,66900.0
2009-01-21 10:30:00,142.02,142.26,141.21,142.09,116000.0,142.02,142.26,141.21,142.09,116000.0
2009-01-21 10:40:00,142.07,142.26,139.89,139.99,96400.0,142.07,142.26,139.89,139.99,96400.0
2009-01-21 10:50:00,139.89,140.02,137.45,137.7,162000.0,139.89,140.02,137.45,137.7,162000.0
2009-01-21 11:00:00,137.82,139.5,137.66,138.85,108900.0,137.82,139.5,137.66,138.85,108900.0
2009-01-21 11:10:00,138.83,138.83,137.5,138.57,72700.0,138.83,138.83,137.5,138.57,72700.0
2009-01-21 11:20:00,138.6,139.17,138.34,138.75,49200.0,138.6,139.17,138.34,138.75,49200.0
2009-01-21 11:30:00,138.79,139.48,138.58,138.58,48900.0,138.79,139.48,138.58,138.58,48900.0
2009-01-21 11:40:00,138.59,139.5,138.0,139.1,81500.0,138.59,139.5,138.0,139.1,81500.0
2009-01-21 11:50:00,138.91,139.91,138.13,138.57,49600.0,138.91,139.91,138.13,138.57,49600.0
2009-01-21 12:00:00,138.5,139.56,137.94,139.4,72900.0,138.5,139.56,137.94,139.4,72900.0
2009-01-21 12:10:00,139.46,139.53,138.31,138.69,42000.0,139.46,139.53,138.31,138.69,42000.0
2009-01-21 12:20:00,138.71,139.18,137.57,138.24,38800.0,138.71,139.18,137.57,138.24,38800.0
2009-01-21 12:30:00,138.2,139.2,137.74,138.56,41200.0,138.2,139.2,137.74,138.56,41200.0
2009-01-21 12:40:00,138.53,138.75,137.0,137.6,68700.0,138.53,138.75,137.0,137.6,68700.0
2009-01-21 12:50:00,137.5,137.71,136.13,137.69,82900.0,137.5,137.71,136.13,137.69,82900.0
2009-01-21 13:00:00,137.71,138.37,137.03,138.3,79500.0,137.71,138.37,137.03,138.3,79500.0
2009-01-21 13:10:00,138.21,138.21,135.66,136.26,109200.0,138.21,138.21,135.66,136.26,109200.0
2009-01-21 13:20:00,136.16,137.25,135.55,135.55,105200.0,136.16,137.25,135.55,135.55,105200.0
2009-01-21 13:30:00,135.63,137.56,135.5,136.91,88200.0,135.63,137.56,135.5,136.91,88200.0
2009-01-21 13:40:00,136.75,137.9,136.75,137.68,67700.0,136.75,137.9,136.75,137.68,67700.0
2009-01-21 13:50:00,137.7,138.35,137.08,137.98,70300.0,137.7,138.35,137.08,137.98,70300.0
2009-01-21 14:00:00,137.78,137.97,136.51,137.16,48800.0,137.78,137.97,136.51,137.16,48800.0
2009-01-21 14:10:00,137.13,137.94,136.99,137.8,55300.0,137.13,137.94,136.99,137.8,55300.0
2009-01-21 14:20:00,137.8,139.31,137.8,138.96,121800.0,137.8,139.31,137.8,138.96,121800.0
2009-01-21 14:30:00,138.96,140.11,138.81,139.58,86900.0,138.96,140.11,138.81,139.58,86900.0
2009-01-21 14:40:00,139.6,139.95,138.69,139.12,53800.0,139.6,139.95,138.69,139.12,53800.0
2009-01-21 14:50:00,139.11,139.95,138.82,139.62,64800.0,139.11,139.95,138.82,139.62,64800.0
2009-01-21 15:00:00,139.8,141.1,139.52,141.09,97900.0,139.8,141.1,139.52,141.09,97900.0
2009-01-21 15:10:00,140.98,141.12,139.92,140.43,86600.0,140.98,141.12,139.92,140.43,86600.0
2009-01-21 15:20:00,140.64,140.69,139.22,139.87,102600.0,140.64,140.69,139.22,139.87,102600.0
2009-01-21 15:30:00,139.74,140.81,139.53,140.73,93600.0,139.74,140.81,139.53,140.73,93600.0
2009-01-21 15:40:00,140.8,140.95,140.42,140.42,94600.0,140.8,140.95,140.42,140.42,94600.0
2009-01-21 15:50:00,140.42,141.81,140.42,141.81,188800.0,140.42,141.81,140.42,141.81,188800.0
2009-01-22 09:30:00,138.5,139.0,136.0,136.78,128600.0,138.5,139.0,136.0,136.78,128600.0
2009-01-22 09:40:00,136.78,137.24,136.2,136.91,145800.0,136.78,137.24,136.2,136.91,145800.0
2009-01-22 09:50:00,137.06,139.62,136.9,137.79,135200.0,137.06,139.62,136.9,137.79,135200.0
2009-01-22 10:00:00,137.79,138.62,136.88,138.1,78800.0,137.79,138.62,136.88,138.1,78800.0
2009-01-22 10:10:00,137.93,138.95,137.89,138.95,59500.0,137.93,138.95,137.89,138.95,59500.0
2009-01-22 10:20:00,138.95,139.13,137.84,137.84,49300.0,138.95,139.13,137.84,137.84,49300.0
2009-01-22 10:30:00,137.86,137.86,136.8,137.0,63900.0,137.86,137.86,136.8,137.0,63900.0
2009-01-22 10:40:00,136.94,137.52,136.55,137.0,70500.0,136.94,137.52,136.55,137.0,70500.0
2009-01-22 10:50:00,137.01,137.41,136.2,136.22,57200.0,137.01,137.41,136.2,136.22,57200.0
2009-01-22 11:00:00,136.2,136.26,134.23,134.57,142500.0,136.2,136.26,134.23,134.57,142500.0
2009-01-22 11:10:00,134.58,135.63,134.41,135.34,80000.0,134.58,135.63,134.41,135.34,80000.0
2009-01-22 11:20:00,135.17,135.99,135.08,135.21,60000.0,135.17,135.99,135.08,135.21,60000.0
2009-01-22 11:30:00,135.21,135.62,134.23,134.56,64200.0,135.21,135.62,134.23,134.56,64200.0
2009-01-22 11:40:00,134.52,134.94,134.26,134.66,44200.0,134.52,134.94,134.26,134.66,44200.0
2009-01-22 11:50:00,134.75,135.07,133.0,133.4,138200.0,134.75,135.07,133.0,133.4,138200.0
2009-01-22 12:00:00,133.5,134.0,132.54,132.54,86400.0,133.5,134.0,132.54,132.54,86400.0
2009-01-22 12:10:00,132.58,134.33,132.03,133.96,124900.0,132.58,134.33,132.03,133.96,124900.0
2009-01-22 12:20:00,133.95,134.5,133.08,134.32,47400.0,133.95,134.5,133.08,134.32,47400.0
2009-01-22 12:30:00,134.32,135.26,133.81,134.7,48400.0,134.32,135.26,133.81,134.7,48400.0
2009-01-22 12:40:00,134.6,135.93,134.12,135.72,40000.0,134.6,135.93,134.12,135.72,40000.0
2009-01-22 12:50:00,135.78,136.02,134.9,134.9,69500.0,135.78,136.02,134.9,134.9,69500.0
2009-01-22 13:00:00,134.95,135.71,134.6,135.39,25300.0,134.95,135.71,134.6,135.39,25300.0
2009-01-22 13:10:00,135.22,135.9,134.51,135.58,43500.0,135.22,135.9,134.51,135.58,43500.0
2009-01-22 13:20:00,135.58,135.9,134.78,135.5,36900.0,135.58,135.9,134.78,135.5,36900.0
2009-01-22 13:30:00,135.5,135.97,135.22,135.72,27700.0,135.5,135.97,135.22,135.72,27700.0
2009-01-22 13:40:00,135.74,137.4,135.67,137.11,87700.0,135.74,137.4,135.67,137.11,87700.0
2009-01-22 13:50:00,137.19,137.82,136.75,137.65,60400.0,137.19,137.82,136.75,137.65,60400.0
2009-01-22 14:00:00,137.65,138.8,137.46,138.28,114400.0,137.65,138.8,137.46,138.28,114400.0
2009-01-22 14:10:00,138.26,139.97,138.21,139.74,93900.0,138.26,139.97,138.21,139.74,93900.0
2009-01-22 14:20:00,139.73,139.97,138.8,139.0,88300.0,139.73,139.97,138.8,139.0,88300.0
2009-01-22 14:30:00,139.0,139.8,138.23,139.71,92300.0,139.0,139.8,138.23,139.71,92300.0
2009-01-22 14:40:00,139.73,139.73,137.0,137.01,66000.0,139.73,139.73,137.0,137.01,66000.0
2009-01-22 14:50:00,137.09,138.11,136.73,137.96,48300.0,137.09,138.11,136.73,137.96,48300.0
2009-01-22 15:00:00,137.9,138.09,136.0,136.43,41400.0,137.9,138.09,136.0,136.43,41400.0
2009-01-22 15:10:00,136.3,136.94,135.56,136.03,53000.0,136.3,136.94,135.56,136.03,53000.0
2009-01-22 15:20:00,135.9,136.87,135.55,136.68,68100.0,135.9,136.87,135.55,136.68,68100.0
2009-01-22 15:30:00,136.55,137.0,136.0,136.81,129400.0,136.55,137.0,136.0,136.81,129400.0
2009-01-22 15:40:00,136.91,138.87,136.91,138.5,133800.0,136.91,138.87,136.91,138.5,133800.0
2009-01-22 15:50:00,138.5,138.5,137.12,137.34,123600.0,138.5,138.5,137.12,137.34,123600.0
2009-01-23 09:30:00,131.97,132.19,130.17,130.39,248300.0,131.97,132.19,130.17,130.39,248300.0
2009-01-23 09:40:00,130.41,131.52,128.89,131.18,339900.0,130.41,131.52,128.89,131.18,339900.0
2009-01-23 09:50:00,131.03,133.47,130.4,132.05,167800.0,131.03,133.47,130.4,132.05,167800.0
2009-01-23 10:00:00,132.21,133.68,131.98,132.42,153000.0,132.21,133.68,131.98,132.42,153000.0
2009-01-23 10:10:00,132.35,133.6,132.01,133.51,59300.0,132.35,133.6,132.01,133.51,59300.0
2009-01-23 10:20:00,133.34,135.29,132.71,134.38,112800.0,133.34,135.29,132.71,134.38,112800.0
2009-01-23 10:30:00,134.51,135.5,134.04,135.17,103600.0,134.51,135.5,134.04,135.17,103600.0
2009-01-23 10:40:00,135.06,135.06,133.87,134.52,84100.0,135.06,135.06,133.87,134.52,84100.0
2009-01-23 10:50:00,134.55,136.33,134.41,135.14,77400.0,134.55,136.33,134.41,135.14,77400.0
2009-01-23 11:00:00,135.39,137.3,135.13,137.16,77000.0,135.39,137.3,135.13,137.16,77000.0
2009-01-23 11:10:00,137.15,139.23,137.15,138.63,111500.0,137.15,139.23,137.15,138.63,111500.0
2009-01-23 11:20:00,138.8,139.46,137.06,137.33,85100.0,138.8,139.46,137.06,137.33,85100.0
2009-01-23 11:30:00,137.4,138.0,136.43,137.01,66400.0,137.4,138.0,136.43,137.01,66400.0
2009-01-23 11:40:00,137.02,137.77,136.03,136.6,61700.0,137.02,137.77,136.03,136.6,61700.0
2009-01-23 11:50:00,136.65,137.22,135.5,135.95,39700.0,136.65,137.22,135.5,135.95,39700.0
2009-01-23 12:00:00,135.9,136.39,135.5,135.81,27500.0,135.9,136.39,135.5,135.81,27500.0
2009-01-23 12:10:00,135.6,137.71,135.5,137.3,38600.0,135.6,137.71,135.5,137.3,38600.0
2009-01-23 12:20:00,137.27,137.94,137.11,137.75,41100.0,137.27,137.94,137.11,137.75,41100.0
2009-01-23 12:30:00,137.74,137.74,135.92,135.92,62000.0,137.74,137.74,135.92,135.92,62000.0
2009-01-23 12:40:00,135.85,136.88,135.5,136.73,46000.0,135.85,136.88,135.5,136.73,46000.0
2009-01-23 12:50:00,136.88,137.74,136.2,136.96,52600.0,136.88,137.74,136.2,136.96,52600.0
2009-01-23 13:00:00,137.05,137.93,136.58,137.34,22400.0,137.05,137.93,136.58,137.34,22400.0
2009-01-23 13:10:00,137.46,139.08,137.44,138.92,93600.0,137.46,139.08,137.44,138.92,93600.0
2009-01-23 13:20:00,138.85,139.16,137.61,137.78,61200.0,138.85,139.16,137.61,137.78,61200.0
2009-01-23 13:30:00,137.78,139.9,137.72,139.03,89900.0,137.78,139.9,137.72,139.03,89900.0
2009-01-23 13:40:00,139.23,141.16,139.04,140.87,90800.0,139.23,141.16,139.04,140.87,90800.0
2009-01-23 13:50:00,140.99,141.88,140.07,141.73,73100.0,140.99,141.88,140.07,141.73,73100.0
2009-01-23 14:00:00,141.61,142.31,140.57,140.86,71300.0,141.61,142.31,140.57,140.86,71300.0
2009-01-23 14:10:00,140.86,140.86,139.3,140.3,59700.0,140.86,140.86,139.3,140.3,59700.0
2009-01-23 14:20:00,140.4,141.77,139.95,140.44,49900.0,140.4,141.77,139.95,140.44,49900.0
2009-01-23 14:30:00,140.44,140.6,137.75,139.42,75800.0,140.44,140.6,137.75,139.42,75800.0
2009-01-23 14:40:00,139.45,139.55,137.91,138.62,57500.0,139.45,139.55,137.91,138.62,57500.0
2009-01-23 14:50:00,138.45,138.57,136.92,137.76,50800.0,138.45,138.57,136.92,137.76,50800.0
2009-01-23 15:00:00,137.75,138.75,137.01,137.34,69600.0,137.75,138.75,137.01,137.34,69600.0
2009-01-23 15:10:00,137.34,137.93,137.0,137.66,43300.0,137.34,137.93,137.0,137.66,43300.0
2009-01-23 15:20:00,137.62,138.82,137.25,137.25,57800.0,137.62,138.82,137.25,137.25,57800.0
2009-01-23 15:30:00,137.24,138.1,136.92,137.81,73400.0,137.24,138.1,136.92,137.81,73400.0
2009-01-23 15:40:00,137.86,138.27,136.65,137.0,118500.0,137.86,138.27,136.65,137.0,118500.0
2009-01-23 15:50:00,137.0,137.99,137.0,137.52,119800.0,137.0,137.99,137.0,137.52,119800.0
2009-01-26 09:30:00,139.89,140.87,138.54,139.91,117900.0,139.89,140.87,138.54,139.91,117900.0
2009-01-26 09:40:00,140.19,143.19,139.97,141.62,182200.0,140.19,143.19,139.97,141.62,182200.0
2009-01-26 09:50:00,141.62,142.36,140.69,142.31,93500.0,141.62,142.36,140.69,142.31,93500.0
2009-01-26 10:00:00,142.31,143.8,142.21,143.53,166100.0,142.31,143.8,142.21,143.53,166100.0
2009-01-26 10:10:00,143.46,144.52,142.55,143.26,111000.0,143.46,144.52,142.55,143.26,111000.0
2009-01-26 10:20:00,143.4,144.87,143.4,143.8,100800.0,143.4,144.87,143.4,143.8,100800.0
2009-01-26 10:30:00,143.85,145.5,143.77,143.77,183100.0,143.85,145.5,143.77,143.77,183100.0
2009-01-26 10:40:00,143.79,143.79,142.12,143.42,178800.0,143.79,143.79,142.12,143.42,178800.0
2009-01-26 10:50:00,143.46,143.53,141.72,142.92,84400.0,143.46,143.53,141.72,142.92,84400.0
2009-01-26 11:00:00,142.78,143.25,141.72,141.72,52500.0,142.78,143.25,141.72,141.72,52500.0
2009-01-26 11:10:00,142.09,142.95,141.3,142.1,67700.0,142.09,142.95,141.3,142.1,67700.0
2009-01-26 11:20:00,142.07,142.83,141.69,142.83,22200.0,142.07,142.83,141.69,142.83,22200.0
2009-01-26 11:30:00,142.84,143.2,142.42,143.06,42800.0,142.84,143.2,142.42,143.06,42800.0
2009-01-26 11:40:00,143.0,143.04,141.6,141.63,47200.0,143.0,143.04,141.6,141.63,47200.0
2009-01-26 11:50:00,141.6,142.63,141.36,142.33,35700.0,141.6,142.63,141.36,142.33,35700.0
2009-01-26 12:00:00,142.35,143.0,142.26,142.65,27000.0,142.35,143.0,142.26,142.65,27000.0
2009-01-26 12:10:00,142.68,142.68,141.5,141.53,57200.0,142.68,142.68,141.5,141.53,57200.0
2009-01-26 12:20:00,141.53,142.92,141.5,142.57,56600.0,141.53,142.92,141.5,142.57,56600.0
2009-01-26 12:30:00,142.66,142.72,140.71,140.89,99600.0,142.66,142.72,140.71,140.89,99600.0
2009-01-26 12:40:00,140.71,141.6,140.71,141.3,45700.0,140.71,141.6,140.71,141.3,45700.0
2009-01-26 12:50:00,141.3,141.98,141.0,141.77,26500.0,141.3,141.98,141.0,141.77,26500.0
2009-01-26 13:00:00,141.73,142.0,140.8,140.91,33100.0,141.73,142.0,140.8,140.91,33100.0
2009-01-26 13:10:00,141.02,141.59,140.81,141.4,17100.0,141.02,141.59,140.81,141.4,17100.0
2009-01-26 13:20:00,141.4,141.74,140.62,141.49,25900.0,141.4,141.74,140.62,141.49,25900.0
2009-01-26 13:30:00,141.25,141.25,139.99,140.16,55100.0,141.25,141.25,139.99,140.16,55100.0
2009-01-26 13:40:00,140.18,140.68,140.02,140.07,26400.0,140.18,140.68,140.02,140.07,26400.0
2009-01-26 13:50:00,140.05,140.5,138.72,139.38,79100.0,140.05,140.5,138.72,139.38,79100.0
2009-01-26 14:00:00,139.42,139.42,136.72,137.49,137700.0,139.42,139.42,136.72,137.49,137700.0
2009-01-26 14:10:00,137.31,137.9,137.0,137.84,57900.0,137.31,137.9,137.0,137.84,57900.0
2009-01-26 14:20:00,137.83,139.12,137.7,138.82,82900.0,137.83,139.12,137.7,138.82,82900.0
2009-01-26 14:30:00,139.0,139.84,138.82,139.0,56000.0,139.0,139.84,138.82,139.0,56000.0
2009-01-26 14:40:00,138.95,139.77,138.14,139.63,75300.0,138.95,139.77,138.14,139.63,75300.0
2009-01-26 14:50:00,139.79,140.31,139.18,140.15,71300.0,139.79,140.31,139.18,140.15,71300.0
2009-01-26 15:00:00,140.29,140.95,139.69,140.3,84800.0,140.29,140.95,139.69,140.3,84800.0
2009-01-26 15:10:00,140.47,140.91,139.3,140.04,72000.0,140.47,140.91,139.3,140.04,72000.0
2009-01-26 15:20:00,139.93,140.95,139.92,140.52,77500.0,139.93,140.95,139.92,140.52,77500.0
2009-01-26 15:30:00,140.59,140.71,139.35,139.35,67700.0,140.59,140.71,139.35,139.35,67700.0
2009-01-26 15:40:00,139.38,139.94,138.12,139.44,129200.0,139.38,139.94,138.12,139.44,129200.0
2009-01-26 15:50:00,139.54,139.96,138.58,138.8,111100.0,139.54,139.96,138.58,138.8,111100.0
2009-01-27 09:30:00,143.46,145.0,142.25,143.9,289700.0,143.46,145.0,142.25,143.9,289700.0
2009-01-27 09:40:00,143.98,144.0,141.75,141.84,153300.0,143.98,144.0,141.75,141.84,153300.0
2009-01-27 09:50:00,141.82,142.37,140.75,141.86,121800.0,141.82,142.37,140.75,141.86,121800.0
2009-01-27 10:00:00,141.8,142.17,139.62,139.67,158800.0,141.8,142.17,139.62,139.67,158800.0
2009-01-27 10:10:00,139.67,141.0,139.62,140.9,100700.0,139.67,141.0,139.62,140.9,100700.0
2009-01-27 10:20:00,140.91,141.85,140.29,140.64,78900.0,140.91,141.85,140.29,140.64,78900.0
2009-01-27 10:30:00,140.5,140.84,140.01,140.45,50900.0,140.5,140.84,140.01,140.45,50900.0
2009-01-27 10:40:00,140.32,140.81,139.38,139.7,41500.0,140.32,140.81,139.38,139.7,41500.0
2009-01-27 10:50:00,139.65,140.5,139.45,140.36,53100.0,139.65,140.5,139.45,140.36,53100.0
2009-01-27 11:00:00,140.38,141.99,140.27,141.88,110700.0,140.38,141.99,140.27,141.88,110700.0
2009-01-27 11:10:00,141.88,142.65,141.57,142.31,76000.0,141.88,142.65,141.57,142.31,76000.0
2009-01-27 11:20:00,142.49,142.6,141.68,142.08,53800.0,142.49,142.6,141.68,142.08,53800.0
2009-01-27 11:30:00,142.03,142.22,140.74,141.31,42400.0,142.03,142.22,140.74,141.31,42400.0
2009-01-27 11:40:00,141.38,142.01,140.85,141.88,31200.0,141.38,142.01,140.85,141.88,31200.0
2009-01-27 11:50:00,141.75,142.22,141.3,141.51,47000.0,141.75,142.22,141.3,141.51,47000.0
2009-01-27 12:00:00,141.52,142.16,141.2,141.97,29300.0,141.52,142.16,141.2,141.97,29300.0
2009-01-27 12:10:00,142.0,142.43,141.73,142.41,20500.0,142.0,142.43,141.73,142.41,20500.0
2009-01-27 12:20:00,142.24,143.47,142.2,143.19,107300.0,142.24,143.47,142.2,143.19,107300.0
2009-01-27 12:30:00,143.13,143.13,142.28,142.48,40300.0,143.13,143.13,142.28,142.48,40300.0
2009-01-27 12:40:00,142.48,143.12,141.7,142.21,45300.0,142.48,143.12,141.7,142.21,45300.0
2009-01-27 12:50:00,142.27,143.0,141.81,142.29,34400.0,142.27,143.0,141.81,142.29,34400.0
2009-01-27 13:00:00,142.27,142.36,141.13,141.6,35000.0,142.27,142.36,141.13,141.6,35000.0
2009-01-27 13:10:00,141.47,142.2,141.35,141.37,24600.0,141.47,142.2,141.35,141.37,24600.0
2009-01-27 13:20:00,141.36,142.66,141.17,141.42,40900.0,141.36,142.66,141.17,141.42,40900.0
2009-01-27 13:30:00,141.35,141.64,141.01,141.44,36100.0,141.35,141.64,141.01,141.44,36100.0
2009-01-27 13:40:00,141.53,142.43,141.1,141.27,48600.0,141.53,142.43,141.1,141.27,48600.0
2009-01-27 13:50:00,141.28,141.93,140.8,140.89,36500.0,141.28,141.93,140.8,140.89,36500.0
2009-01-27 14:00:00,140.75,140.97,140.24,140.41,55700.0,140.75,140.97,140.24,140.41,55700.0
2009-01-27 14:10:00,140.34,141.16,139.85,140.77,99200.0,140.34,141.16,139.85,140.77,99200.0
2009-01-27 14:20:00,140.75,140.83,140.09,140.41,47700.0,140.75,140.83,140.09,140.41,47700.0
2009-01-27 14:30:00,140.28,141.14,139.85,140.5,68000.0,140.28,141.14,139.85,140.5,68000.0
2009-01-27 14:40:00,140.55,140.91,140.05,140.76,35200.0,140.55,140.91,140.05,140.76,35200.0
2009-01-27 14:50:00,140.77,141.25,140.77,141.17,45700.0,140.77,141.25,140.77,141.17,45700.0
2009-01-27 15:00:00,141.2,141.68,140.25,141.3,72600.0,141.2,141.68,140.25,141.3,72600.0
2009-01-27 15:10:00,141.32,141.52,140.77,141.0,57600.0,141.32,141.52,140.77,141.0,57600.0
2009-01-27 15:20:00,141.07,141.79,141.03,141.16,62600.0,141.07,141.79,141.03,141.16,62600.0
2009-01-27 15:30:00,141.19,141.25,140.59,141.05,72900.0,141.19,141.25,140.59,141.05,72900.0
2009-01-27 15:40:00,141.05,141.2,140.5,140.69,62000.0,141.05,141.2,140.5,140.69,62000.0
2009-01-27 15:50:00,140.72,141.25,140.6,141.07,117100.0,140.72,141.25,140.6,141.07,117100.0
2009-01-28 09:30:00,145.09,145.58,143.16,143.18,171900.0,145.09,145.58,143.16,143.18,171900.0
2009-01-28 09:40:00,143.2,144.4,142.53,143.88,96300.0,143.2,144.4,142.53,143.88,96300.0
2009-01-28 09:50:00,143.96,144.87,143.73,144.07,89400.0,143.96,144.87,143.73,144.07,89400.0
2009-01-28 10:00:00,143.99,144.72,143.07,143.55,128400.0,143.99,144.72,143.07,143.55,128400.0
2009-01-28 10:10:00,143.66,144.76,143.46,144.75,67100.0,143.66,144.76,143.46,144.75,67100.0
2009-01-28 10:20:00,144.72,144.92,144.19,144.55,78500.0,144.72,144.92,144.19,144.55,78500.0
2009-01-28 10:30:00,144.67,145.44,144.23,145.31,142900.0,144.67,145.44,144.23,145.31,142900.0
2009-01-28 10:40:00,145.3,145.96,145.12,145.64,82700.0,145.3,145.96,145.12,145.64,82700.0
2009-01-28 10:50:00,145.64,145.67,144.85,145.6,61600.0,145.64,145.67,144.85,145.6,61600.0
2009-01-28 11:00:00,145.6,146.46,145.56,146.44,73900.0,145.6,146.46,145.56,146.44,73900.0
2009-01-28 11:10:00,146.45,146.59,145.76,146.44,71700.0,146.45,146.59,145.76,146.44,71700.0
2009-01-28 11:20:00,146.5,146.97,146.37,146.57,50300.0,146.5,146.97,146.37,146.57,50300.0
2009-01-28 11:30:00,146.65,146.72,145.38,145.51,47400.0,146.65,146.72,145.38,145.51,47400.0
2009-01-28 11:40:00,145.38,145.94,145.1,145.28,63400.0,145.38,145.94,145.1,145.28,63400.0
2009-01-28 11:50:00,145.41,145.99,145.39,145.77,26300.0,145.41,145.99,145.39,145.77,26300.0
2009-01-28 12:00:00,145.81,147.18,145.81,146.7,75500.0,145.81,147.18,145.81,146.7,75500.0
2009-01-28 12:10:00,146.73,147.23,146.52,146.82,41800.0,146.73,147.23,146.52,146.82,41800.0
2009-01-28 12:20:00,146.84,147.15,146.59,146.96,29200.0,146.84,147.15,146.59,146.96,29200.0
2009-01-28 12:30:00,146.93,147.17,146.46,147.07,37700.0,146.93,147.17,146.46,147.07,37700.0
2009-01-28 12:40:00,146.99,147.39,146.85,146.95,38400.0,146.99,147.39,146.85,146.95,38400.0
2009-01-28 12:50:00,147.05,147.25,146.62,146.62,19000.0,147.05,147.25,146.62,146.62,19000.0
2009-01-28 13:00:00,146.61,147.0,146.0,146.79,45700.0,146.61,147.0,146.0,146.79,45700.0
2009-01-28 13:10:00,146.81,147.1,146.47,146.62,18200.0,146.81,147.1,146.47,146.62,18200.0
2009-01-28 13:20:00,146.7,147.4,146.51,147.25,34100.0,146.7,147.4,146.51,147.25,34100.0
2009-01-28 13:30:00,147.31,147.65,147.07,147.2,55000.0,147.31,147.65,147.07,147.2,55000.0
2009-01-28 13:40:00,147.2,147.69,147.13,147.6,42300.0,147.2,147.69,147.13,147.6,42300.0
2009-01-28 13:50:00,147.68,148.0,147.46,147.63,68200.0,147.68,148.0,147.46,147.63,68200.0
2009-01-28 14:00:00,147.59,148.11,147.37,147.79,39300.0,147.59,148.11,147.37,147.79,39300.0
2009-01-28 14:10:00,147.74,148.41,147.45,148.29,67500.0,147.74,148.41,147.45,148.29,67500.0
2009-01-28 14:20:00,148.15,148.35,146.69,147.1,95200.0,148.15,148.35,146.69,147.1,95200.0
2009-01-28 14:30:00,147.1,147.22,146.36,146.71,66900.0,147.1,147.22,146.36,146.71,66900.0
2009-01-28 14:40:00,146.71,147.05,146.44,147.0,98300.0,146.71,147.05,146.44,147.0,98300.0
2009-01-28 14:50:00,146.91,147.5,146.31,147.44,76500.0,146.91,147.5,146.31,147.44,76500.0
2009-01-28 15:00:00,147.44,147.81,146.0,146.21,138000.0,147.44,147.81,146.0,146.21,138000.0
2009-01-28 15:10:00,146.25,146.43,145.52,145.76,113000.0,146.25,146.43,145.52,145.76,113000.0
2009-01-28 15:20:00,145.77,146.09,144.35,144.52,108900.0,145.77,146.09,144.35,144.52,108900.0
2009-01-28 15:30:00,144.52,145.22,144.26,145.13,95000.0,144.52,145.22,144.26,145.13,95000.0
2009-01-28 15:40:00,145.18,145.69,144.97,145.65,89700.0,145.18,145.69,144.97,145.65,89700.0
2009-01-28 15:50:00,145.63,146.1,145.38,145.74,98500.0,145.63,146.1,145.38,145.74,98500.0
2009-01-29 09:30:00,143.42,143.67,141.52,142.7,136300.0,143.42,143.67,141.52,142.7,136300.0
2009-01-29 09:40:00,142.68,143.98,142.26,143.25,97900.0,142.68,143.98,142.26,143.25,97900.0
2009-01-29 09:50:00,143.28,143.51,141.75,142.21,83600.0,143.28,143.51,141.75,142.21,83600.0
2009-01-29 10:00:00,142.04,142.16,141.14,141.68,86600.0,142.04,142.16,141.14,141.68,86600.0
2009-01-29 10:10:00,141.63,142.35,141.26,141.77,71800.0,141.63,142.35,141.26,141.77,71800.0
2009-01-29 10:20:00,141.82,142.29,141.18,142.12,66700.0,141.82,142.29,141.18,142.12,66700.0
2009-01-29 10:30:00,142.13,142.25,141.0,141.52,90500.0,142.13,142.25,141.0,141.52,90500.0
2009-01-29 10:40:00,141.46,141.57,141.02,141.15,78500.0,141.46,141.57,141.02,141.15,78500.0
2009-01-29 10:50:00,141.21,142.65,141.0,142.45,104400.0,141.21,142.65,141.0,142.45,104400.0
2009-01-29 11:00:00,142.42,142.46,141.41,141.72,73400.0,142.42,142.46,141.41,141.72,73400.0
2009-01-29 11:10:00,141.72,142.55,141.62,142.44,50200.0,141.72,142.55,141.62,142.44,50200.0
2009-01-29 11:20:00,142.31,142.55,141.5,141.66,38900.0,142.31,142.55,141.5,141.66,38900.0
2009-01-29 11:30:00,141.65,141.97,141.35,141.67,37100.0,141.65,141.97,141.35,141.67,37100.0
2009-01-29 11:40:00,141.58,141.85,141.39,141.44,33900.0,141.58,141.85,141.39,141.44,33900.0
2009-01-29 11:50:00,141.58,141.75,141.4,141.45,24900.0,141.58,141.75,141.4,141.45,24900.0
2009-01-29 12:00:00,141.45,141.55,140.08,140.31,103800.0,141.45,141.55,140.08,140.31,103800.0
2009-01-29 12:10:00,140.2,140.79,140.2,140.6,31400.0,140.2,140.79,140.2,140.6,31400.0
2009-01-29 12:20:00,140.6,141.0,140.51,140.68,22500.0,140.6,141.0,140.51,140.68,22500.0
2009-01-29 12:30:00,140.69,141.04,140.32,140.36,35400.0,140.69,141.04,140.32,140.36,35400.0
2009-01-29 12:40:00,140.36,140.61,140.1,140.12,38800.0,140.36,140.61,140.1,140.12,38800.0
2009-01-29 12:50:00,140.12,140.25,139.0,139.37,122200.0,140.12,140.25,139.0,139.37,122200.0
2009-01-29 13:00:00,139.39,139.45,138.51,138.84,97900.0,139.39,139.45,138.51,138.84,97900.0
2009-01-29 13:10:00,138.79,139.5,138.75,139.16,39500.0,138.79,139.5,138.75,139.16,39500.0
2009-01-29 13:20:00,139.14,139.8,138.76,139.73,33100.0,139.14,139.8,138.76,139.73,33100.0
2009-01-29 13:30:00,139.68,140.0,139.19,139.2,29300.0,139.68,140.0,139.19,139.2,29300.0
2009-01-29 13:40:00,139.33,139.95,139.32,139.42,37800.0,139.33,139.95,139.32,139.42,37800.0
2009-01-29 13:50:00,139.42,139.57,138.99,139.46,49300.0,139.42,139.57,138.99,139.46,49300.0
2009-01-29 14:00:00,139.4,139.85,139.0,139.6,48900.0,139.4,139.85,139.0,139.6,48900.0
2009-01-29 14:10:00,139.59,140.0,139.1,139.89,51100.0,139.59,140.0,139.1,139.89,51100.0
2009-01-29 14:20:00,139.98,140.06,139.06,139.31,59200.0,139.98,140.06,139.06,139.31,59200.0
2009-01-29 14:30:00,139.38,139.6,138.89,139.16,68900.0,139.38,139.6,138.89,139.16,68900.0
2009-01-29 14:40:00,139.09,139.77,139.08,139.28,63400.0,139.09,139.77,139.08,139.28,63400.0
2009-01-29 14:50:00,139.22,139.34,138.16,138.59,107000.0,139.22,139.34,138.16,138.59,107000.0
2009-01-29 15:00:00,138.69,139.29,138.15,138.44,150200.0,138.69,139.29,138.15,138.44,150200.0
2009-01-29 15:10:00,138.44,138.53,137.57,137.59,150000.0,138.44,138.53,137.57,137.59,150000.0
2009-01-29 15:20:00,137.6,137.77,137.16,137.64,85300.0,137.6,137.77,137.16,137.64,85300.0
2009-01-29 15:30:00,137.64,137.69,136.33,136.33,185700.0,137.64,137.69,136.33,136.33,185700.0
2009-01-29 15:40:00,136.35,136.86,135.88,136.2,220700.0,136.35,136.86,135.88,136.2,220700.0
2009-01-29 15:50:00,136.15,136.92,136.15,136.85,247600.0,136.15,136.92,136.15,136.85,247600.0
2009-01-30 09:30:00,142.69,143.26,140.67,142.71,281400.0,142.69,143.26,140.67,142.71,281400.0
2009-01-30 09:40:00,142.81,142.94,141.09,141.8,139600.0,142.81,142.94,141.09,141.8,139600.0
2009-01-30 09:50:00,141.77,142.33,139.03,139.21,182800.0,141.77,142.33,139.03,139.21,182800.0
2009-01-30 10:00:00,139.21,139.67,138.57,138.89,109700.0,139.21,139.67,138.57,138.89,109700.0
2009-01-30 10:10:00,138.85,139.11,137.75,138.15,109600.0,138.85,139.11,137.75,138.15,109600.0
2009-01-30 10:20:00,138.15,139.45,138.05,138.27,72600.0,138.15,139.45,138.05,138.27,72600.0
2009-01-30 10:30:00,138.3,138.97,138.0,138.6,77000.0,138.3,138.97,138.0,138.6,77000.0
2009-01-30 10:40:00,138.64,139.35,138.23,138.6,69900.0,138.64,139.35,138.23,138.6,69900.0
2009-01-30 10:50:00,138.44,139.98,138.23,139.38,91800.0,138.44,139.98,138.23,139.38,91800.0
2009-01-30 11:00:00,139.38,140.45,139.37,140.01,84700.0,139.38,140.45,139.37,140.01,84700.0
2009-01-30 11:10:00,140.0,140.17,138.38,138.58,69500.0,140.0,140.17,138.38,138.58,69500.0
2009-01-30 11:20:00,138.34,139.3,138.27,138.97,57000.0,138.34,139.3,138.27,138.97,57000.0
2009-01-30 11:30:00,139.06,139.81,138.88,139.62,57700.0,139.06,139.81,138.88,139.62,57700.0
2009-01-30 11:40:00,139.74,140.0,139.05,139.98,43100.0,139.74,140.0,139.05,139.98,43100.0
2009-01-30 11:50:00,139.89,140.0,139.49,139.72,32900.0,139.89,140.0,139.49,139.72,32900.0
2009-01-30 12:00:00,139.83,140.8,139.47,140.8,80100.0,139.83,140.8,139.47,140.8,80100.0
2009-01-30 12:10:00,140.87,141.61,140.83,141.1,106900.0,140.87,141.61,140.83,141.1,106900.0
2009-01-30 12:20:00,141.1,141.32,140.61,141.25,35300.0,141.1,141.32,140.61,141.25,35300.0
2009-01-30 12:30:00,141.35,141.49,140.75,141.2,37500.0,141.35,141.49,140.75,141.2,37500.0
2009-01-30 12:40:00,141.2,142.0,141.12,142.0,51200.0,141.2,142.0,141.12,142.0,51200.0
2009-01-30 12:50:00,142.0,142.56,141.7,142.37,63400.0,142.0,142.56,141.7,142.37,63400.0
2009-01-30 13:00:00,142.49,144.7,142.25,144.33,227800.0,142.49,144.7,142.25,144.33,227800.0
2009-01-30 13:10:00,144.43,144.76,143.38,143.89,122100.0,144.43,144.76,143.38,143.89,122100.0
2009-01-30 13:20:00,143.74,144.36,143.0,143.61,101600.0,143.74,144.36,143.0,143.61,101600.0
2009-01-30 13:30:00,143.64,143.64,141.65,141.93,79800.0,143.64,143.64,141.65,141.93,79800.0
2009-01-30 13:40:00,141.94,142.24,141.3,142.08,64700.0,141.94,142.24,141.3,142.08,64700.0
2009-01-30 13:50:00,141.95,143.23,141.95,143.05,67500.0,141.95,143.23,141.95,143.05,67500.0
2009-01-30 14:00:00,143.06,144.6,143.02,143.88,151900.0,143.06,144.6,143.02,143.88,151900.0
2009-01-30 14:10:00,143.85,144.43,143.35,143.99,97000.0,143.85,144.43,143.35,143.99,97000.0
2009-01-30 14:20:00,144.02,145.43,143.83,145.23,160000.0,144.02,145.43,143.83,145.23,160000.0
2009-01-30 14:30:00,145.17,146.44,145.15,145.98,211300.0,145.17,146.44,145.15,145.98,211300.0
2009-01-30 14:40:00,146.04,146.29,144.95,145.09,95700.0,146.04,146.29,144.95,145.09,95700.0
2009-01-30 14:50:00,145.13,145.26,144.35,144.89,100000.0,145.13,145.26,144.35,144.89,100000.0
2009-01-30 15:00:00,144.82,145.38,144.1,144.31,165400.0,144.82,145.38,144.1,144.31,165400.0
2009-01-30 15:10:00,144.28,145.1,144.1,144.33,126800.0,144.28,145.1,144.1,144.33,126800.0
2009-01-30 15:20:00,144.22,144.24,143.0,143.0,137800.0,144.22,144.24,143.0,143.0,137800.0
2009-01-30 15:30:00,143.0,143.1,141.1,141.64,182300.0,143.0,143.1,141.1,141.64,182300.0
2009-01-30 15:40:00,141.6,142.7,141.48,142.42,205800.0,141.6,142.7,141.48,142.42,205800.0
2009-01-30 15:50:00,142.42,143.27,142.05,142.8,261500.0,142.42,143.27,142.05,142.8,261500.0
2009-02-02 09:30:00,139.8,140.23,136.31,138.56,234700.0,139.8,140.23,136.31,138.56,234700.0
2009-02-02 09:40:00,138.6,139.0,136.71,137.85,106800.0,138.6,139.0,136.71,137.85,106800.0
2009-02-02 09:50:00,137.88,138.39,136.9,137.69,64300.0,137.88,138.39,136.9,137.69,64300.0
2009-02-02 10:00:00,137.9,138.47,137.0,138.2,113600.0,137.9,138.47,137.0,138.2,113600.0
2009-02-02 10:10:00,138.01,140.59,137.56,140.15,172300.0,138.01,140.59,137.56,140.15,172300.0
2009-02-02 10:20:00,140.14,140.28,139.1,139.21,98800.0,140.14,140.28,139.1,139.21,98800.0
2009-02-02 10:30:00,139.22,140.24,138.76,139.5,88200.0,139.22,140.24,138.76,139.5,88200.0
2009-02-02 10:40:00,139.69,139.88,137.95,138.32,112000.0,139.69,139.88,137.95,138.32,112000.0
2009-02-02 10:50:00,138.35,138.35,137.07,137.83,111100.0,138.35,138.35,137.07,137.83,111100.0
2009-02-02 11:00:00,137.79,138.0,137.2,138.0,94800.0,137.79,138.0,137.2,138.0,94800.0
2009-02-02 11:10:00,137.92,138.25,137.7,137.98,29500.0,137.92,138.25,137.7,137.98,29500.0
2009-02-02 11:20:00,138.0,138.11,137.44,138.11,31300.0,138.0,138.11,137.44,138.11,31300.0
2009-02-02 11:30:00,138.09,138.45,137.75,137.75,32000.0,138.09,138.45,137.75,137.75,32000.0
2009-02-02 11:40:00,137.75,138.27,137.53,138.13,55100.0,137.75,138.27,137.53,138.13,55100.0
2009-02-02 11:50:00,138.15,138.21,136.94,137.2,74100.0,138.15,138.21,136.94,137.2,74100.0
2009-02-02 12:00:00,137.23,137.84,137.02,137.48,62100.0,137.23,137.84,137.02,137.48,62100.0
2009-02-02 12:10:00,137.45,137.45,136.22,136.9,100200.0,137.45,137.45,136.22,136.9,100200.0
2009-02-02 12:20:00,136.94,137.74,136.78,137.46,52600.0,136.94,137.74,136.78,137.46,52600.0
2009-02-02 12:30:00,137.45,139.17,137.45,139.17,73900.0,137.45,139.17,137.45,139.17,73900.0
2009-02-02 12:40:00,139.18,139.42,138.75,138.76,67500.0,139.18,139.42,138.75,138.76,67500.0
2009-02-02 12:50:00,138.75,139.19,138.22,138.98,51200.0,138.75,139.19,138.22,138.98,51200.0
2009-02-02 13:00:00,139.0,139.23,138.43,138.58,36800.0,139.0,139.23,138.43,138.58,36800.0
2009-02-02 13:10:00,138.66,138.74,138.0,138.62,52400.0,138.66,138.74,138.0,138.62,52400.0
2009-02-02 13:20:00,138.68,138.98,137.84,138.24,42500.0,138.68,138.98,137.84,138.24,42500.0
2009-02-02 13:30:00,138.23,138.95,138.23,138.8,28600.0,138.23,138.95,138.23,138.8,28600.0
2009-02-02 13:40:00,138.78,139.09,138.4,138.63,35700.0,138.78,139.09,138.4,138.63,35700.0
2009-02-02 13:50:00,138.54,138.55,137.29,137.39,61400.0,138.54,138.55,137.29,137.39,61400.0
2009-02-02 14:00:00,137.38,138.0,137.05,137.1,63300.0,137.38,138.0,137.05,137.1,63300.0
2009-02-02 14:10:00,137.09,137.17,136.75,136.92,73000.0,137.09,137.17,136.75,136.92,73000.0
2009-02-02 14:20:00,136.91,137.04,135.29,136.11,148200.0,136.91,137.04,135.29,136.11,148200.0
2009-02-02 14:30:00,136.21,136.39,135.52,135.85,37700.0,136.21,136.39,135.52,135.85,37700.0
2009-02-02 14:40:00,135.85,136.82,135.81,136.09,50200.0,135.85,136.82,135.81,136.09,50200.0
2009-02-02 14:50:00,136.0,136.3,135.75,136.01,30800.0,136.0,136.3,135.75,136.01,30800.0
2009-02-02 15:00:00,136.01,136.78,135.57,136.75,67200.0,136.01,136.78,135.57,136.75,67200.0
2009-02-02 15:10:00,136.75,137.06,136.36,136.53,75600.0,136.75,137.06,136.36,136.53,75600.0
2009-02-02 15:20:00,136.54,137.57,136.5,137.36,81500.0,136.54,137.57,136.5,137.36,81500.0
2009-02-02 15:30:00,137.35,138.4,137.28,138.19,119100.0,137.35,138.4,137.28,138.19,119100.0
2009-02-02 15:40:00,138.23,138.99,138.1,138.48,138600.0,138.23,138.99,138.1,138.48,138600.0
2009-02-02 15:50:00,138.55,138.94,137.8,138.24,168800.0,138.55,138.94,137.8,138.24,168800.0
2009-02-03 09:30:00,141.28,141.56,139.56,140.14,161000.0,141.28,141.56,139.56,140.14,161000.0
2009-02-03 09:40:00,140.08,142.0,139.72,141.4,148400.0,140.08,142.0,139.72,141.4,148400.0
2009-02-03 09:50:00,141.4,142.08,141.04,141.41,145400.0,141.4,142.08,141.04,141.41,145400.0
2009-02-03 10:00:00,141.47,142.35,140.54,141.7,117000.0,141.47,142.35,140.54,141.7,117000.0
2009-02-03 10:10:00,141.84,142.0,140.23,140.41,85400.0,141.84,142.0,140.23,140.41,85400.0
2009-02-03 10:20:00,140.42,141.61,140.16,141.52,69400.0,140.42,141.61,140.16,141.52,69400.0
2009-02-03 10:30:00,141.32,142.05,141.12,141.66,61400.0,141.32,142.05,141.12,141.66,61400.0
2009-02-03 10:40:00,141.76,143.13,141.63,142.59,105300.0,141.76,143.13,141.63,142.59,105300.0
2009-02-03 10:50:00,142.64,142.82,141.37,141.82,108600.0,142.64,142.82,141.37,141.82,108600.0
2009-02-03 11:00:00,141.96,143.25,141.8,143.25,76300.0,141.96,143.25,141.8,143.25,76300.0
2009-02-03 11:10:00,143.3,143.84,142.15,142.64,96400.0,143.3,143.84,142.15,142.64,96400.0
2009-02-03 11:20:00,142.71,143.02,141.21,141.55,89600.0,142.71,143.02,141.21,141.55,89600.0
2009-02-03 11:30:00,141.45,142.29,141.2,141.35,72300.0,141.45,142.29,141.2,141.35,72300.0
2009-02-03 11:40:00,141.35,141.85,141.23,141.76,45700.0,141.35,141.85,141.23,141.76,45700.0
2009-02-03 11:50:00,141.85,141.85,140.71,140.96,52000.0,141.85,141.85,140.71,140.96,52000.0
2009-02-03 12:00:00,140.96,141.25,140.5,140.7,36200.0,140.96,141.25,140.5,140.7,36200.0
2009-02-03 12:10:00,140.61,141.58,140.31,141.04,39200.0,140.61,141.58,140.31,141.04,39200.0
2009-02-03 12:20:00,140.84,141.5,140.74,141.34,26400.0,140.84,141.5,140.74,141.34,26400.0
2009-02-03 12:30:00,141.33,141.61,141.02,141.31,35400.0,141.33,141.61,141.02,141.31,35400.0
2009-02-03 12:40:00,141.37,141.77,141.09,141.38,17700.0,141.37,141.77,141.09,141.38,17700.0
2009-02-03 12:50:00,141.32,141.32,140.5,140.5,41400.0,141.32,141.32,140.5,140.5,41400.0
2009-02-03 13:00:00,140.46,140.61,140.21,140.37,30400.0,140.46,140.61,140.21,140.37,30400.0
2009-02-03 13:10:00,140.47,140.96,140.16,140.66,26400.0,140.47,140.96,140.16,140.66,26400.0
2009-02-03 13:20:00,140.59,140.69,139.8,139.83,30700.0,140.59,140.69,139.8,139.83,30700.0
2009-02-03 13:30:00,140.01,140.96,139.82,140.71,36200.0,140.01,140.96,139.82,140.71,36200.0
2009-02-03 13:40:00,140.85,140.97,139.56,139.8,57700.0,140.85,140.97,139.56,139.8,57700.0
2009-02-03 13:50:00,139.8,139.86,138.75,138.75,95800.0,139.8,139.86,138.75,138.75,95800.0
2009-02-03 14:00:00,138.88,139.38,138.27,139.22,106700.0,138.88,139.38,138.27,139.22,106700.0
2009-02-03 14:10:00,139.24,140.65,139.07,140.35,101600.0,139.24,140.65,139.07,140.35,101600.0
2009-02-03 14:20:00,140.22,140.39,139.68,139.68,64400.0,140.22,140.39,139.68,139.68,64400.0
2009-02-03 14:30:00,139.72,141.35,139.72,140.91,87300.0,139.72,141.35,139.72,140.91,87300.0
2009-02-03 14:40:00,141.01,141.39,140.98,141.01,67000.0,141.01,141.39,140.98,141.01,67000.0
2009-02-03 14:50:00,141.04,141.52,140.93,141.17,69500.0,141.04,141.52,140.93,141.17,69500.0
2009-02-03 15:00:00,141.16,141.35,140.39,141.27,93100.0,141.16,141.35,140.39,141.27,93100.0
2009-02-03 15:10:00,141.36,141.64,141.0,141.27,65900.0,141.36,141.64,141.0,141.27,65900.0
2009-02-03 15:20:00,141.39,141.85,141.15,141.4,59500.0,141.39,141.85,141.15,141.4,59500.0
2009-02-03 15:30:00,141.5,141.74,140.59,140.97,86100.0,141.5,141.74,140.59,140.97,86100.0
2009-02-03 15:40:00,140.97,141.11,139.88,140.22,108700.0,140.97,141.11,139.88,140.22,108700.0
2009-02-03 15:50:00,140.22,140.95,139.94,140.23,117600.0,140.22,140.95,139.94,140.23,117600.0
2009-02-04 09:30:00,142.35,143.4,141.69,143.38,148500.0,142.35,143.4,141.69,143.38,148500.0
2009-02-04 09:40:00,143.39,144.48,143.11,144.29,161800.0,143.39,144.48,143.11,144.29,161800.0
2009-02-04 09:50:00,144.25,145.66,143.9,144.73,142500.0,144.25,145.66,143.9,144.73,142500.0
2009-02-04 10:00:00,144.87,145.8,144.16,145.18,119800.0,144.87,145.8,144.16,145.18,119800.0
2009-02-04 10:10:00,145.28,145.91,144.66,145.74,165900.0,145.28,145.91,144.66,145.74,165900.0
2009-02-04 10:20:00,145.74,146.25,145.5,145.8,112400.0,145.74,146.25,145.5,145.8,112400.0
2009-02-04 10:30:00,145.8,147.09,145.56,146.78,206400.0,145.8,147.09,145.56,146.78,206400.0
2009-02-04 10:40:00,146.82,147.84,146.32,147.62,165100.0,146.82,147.84,146.32,147.62,165100.0
2009-02-04 10:50:00,147.68,147.73,146.52,147.2,115200.0,147.68,147.73,146.52,147.2,115200.0
2009-02-04 11:00:00,147.09,147.5,146.8,147.22,71200.0,147.09,147.5,146.8,147.22,71200.0
2009-02-04 11:10:00,147.36,147.4,146.7,146.98,72700.0,147.36,147.4,146.7,146.98,72700.0
2009-02-04 11:20:00,146.99,147.69,146.7,147.13,86500.0,146.99,147.69,146.7,147.13,86500.0
2009-02-04 11:30:00,147.11,148.08,146.88,147.88,90300.0,147.11,148.08,146.88,147.88,90300.0
2009-02-04 11:40:00,147.98,147.98,146.85,147.32,73800.0,147.98,147.98,146.85,147.32,73800.0
2009-02-04 11:50:00,147.29,147.84,146.81,146.96,50800.0,147.29,147.84,146.81,146.96,50800.0
2009-02-04 12:00:00,146.85,147.05,146.5,146.85,54000.0,146.85,147.05,146.5,146.85,54000.0
2009-02-04 12:10:00,146.81,147.21,146.71,146.96,31200.0,146.81,147.21,146.71,146.96,31200.0
2009-02-04 12:20:00,146.97,147.03,145.72,146.46,102300.0,146.97,147.03,145.72,146.46,102300.0
2009-02-04 12:30:00,146.49,146.72,146.16,146.4,45700.0,146.49,146.72,146.16,146.4,45700.0
2009-02-04 12:40:00,146.31,146.81,146.16,146.76,40300.0,146.31,146.81,146.16,146.76,40300.0
2009-02-04 12:50:00,146.74,146.8,145.83,145.89,43300.0,146.74,146.8,145.83,145.89,43300.0
2009-02-04 13:00:00,145.88,146.44,145.75,146.4,46900.0,145.88,146.44,145.75,146.4,46900.0
2009-02-04 13:10:00,146.39,146.4,145.88,146.07,20300.0,146.39,146.4,145.88,146.07,20300.0
2009-02-04 13:20:00,146.14,147.0,145.96,146.9,39600.0,146.14,147.0,145.96,146.9,39600.0
2009-02-04 13:30:00,146.99,147.25,145.65,145.65,51400.0,146.99,147.25,145.65,145.65,51400.0
2009-02-04 13:40:00,145.73,145.79,144.41,144.43,105300.0,145.73,145.79,144.41,144.43,105300.0
2009-02-04 13:50:00,144.5,144.86,143.06,144.47,113800.0,144.5,144.86,143.06,144.47,113800.0
2009-02-04 14:00:00,144.45,144.68,144.08,144.11,65300.0,144.45,144.68,144.08,144.11,65300.0
2009-02-04 14:10:00,144.15,144.57,143.81,144.34,79300.0,144.15,144.57,143.81,144.34,79300.0
2009-02-04 14:20:00,144.43,144.54,143.55,144.49,94100.0,144.43,144.54,143.55,144.49,94100.0
2009-02-04 14:30:00,144.43,145.49,144.09,145.45,53100.0,144.43,145.49,144.09,145.45,53100.0
2009-02-04 14:40:00,145.44,145.85,144.73,145.21,49600.0,145.44,145.85,144.73,145.21,49600.0
2009-02-04 14:50:00,145.23,146.23,144.16,145.7,64300.0,145.23,146.23,144.16,145.7,64300.0
2009-02-04 15:00:00,145.68,146.6,145.22,146.04,89700.0,145.68,146.6,145.22,146.04,89700.0
2009-02-04 15:10:00,146.11,146.28,145.28,146.11,53500.0,146.11,146.28,145.28,146.11,53500.0
2009-02-04 15:20:00,146.02,146.15,145.16,145.71,76500.0,146.02,146.15,145.16,145.71,76500.0
2009-02-04 15:30:00,145.76,145.79,145.05,145.46,91600.0,145.76,145.79,145.05,145.46,91600.0
2009-02-04 15:40:00,145.49,145.74,144.75,144.82,82400.0,145.49,145.74,144.75,144.82,82400.0
2009-02-04 15:50:00,144.92,145.45,144.56,144.65,76800.0,144.92,145.45,144.56,144.65,76800.0
2009-02-05 09:30:00,143.9,145.12,142.76,143.76,101500.0,143.9,145.12,142.76,143.76,101500.0
2009-02-05 09:40:00,143.84,145.77,143.79,145.44,97000.0,143.84,145.77,143.79,145.44,97000.0
2009-02-05 09:50:00,145.5,145.94,144.19,144.62,126400.0,145.5,145.94,144.19,144.62,126400.0
2009-02-05 10:00:00,144.55,145.55,144.51,144.99,74500.0,144.55,145.55,144.51,144.99,74500.0
2009-02-05 10:10:00,145.0,146.98,144.85,146.79,98800.0,145.0,146.98,144.85,146.79,98800.0
2009-02-05 10:20:00,146.72,147.52,146.45,146.93,131300.0,146.72,147.52,146.45,146.93,131300.0
2009-02-05 10:30:00,146.8,148.38,146.7,148.19,96400.0,146.8,148.38,146.7,148.19,96400.0
2009-02-05 10:40:00,148.27,149.33,148.01,148.66,122500.0,148.27,149.33,148.01,148.66,122500.0
2009-02-05 10:50:00,148.66,149.63,148.18,149.0,142500.0,148.66,149.63,148.18,149.0,142500.0
2009-02-05 11:00:00,149.05,149.5,147.99,148.35,134300.0,149.05,149.5,147.99,148.35,134300.0
2009-02-05 11:10:00,148.4,148.59,147.04,147.26,112800.0,148.4,148.59,147.04,147.26,112800.0
2009-02-05 11:20:00,147.3,148.3,146.99,147.85,121100.0,147.3,148.3,146.99,147.85,121100.0
2009-02-05 11:30:00,147.85,149.63,147.8,149.2,127800.0,147.85,149.63,147.8,149.2,127800.0
2009-02-05 11:40:00,149.23,149.77,148.76,149.72,129000.0,149.23,149.77,148.76,149.72,129000.0
2009-02-05 11:50:00,149.69,151.0,149.65,150.85,175200.0,149.69,151.0,149.65,150.85,175200.0
2009-02-05 12:00:00,150.86,151.38,150.53,150.87,136800.0,150.86,151.38,150.53,150.87,136800.0
2009-02-05 12:10:00,150.87,151.5,149.89,149.93,64500.0,150.87,151.5,149.89,149.93,64500.0
2009-02-05 12:20:00,150.01,150.59,149.37,149.44,100300.0,150.01,150.59,149.37,149.44,100300.0
2009-02-05 12:30:00,149.45,149.6,149.0,149.33,54700.0,149.45,149.6,149.0,149.33,54700.0
2009-02-05 12:40:00,149.22,149.96,149.17,149.77,36100.0,149.22,149.96,149.17,149.77,36100.0
2009-02-05 12:50:00,149.77,150.9,149.55,150.73,78400.0,149.77,150.9,149.55,150.73,78400.0
2009-02-05 13:00:00,150.76,150.9,150.0,150.58,71600.0,150.76,150.9,150.0,150.58,71600.0
2009-02-05 13:10:00,150.58,150.67,149.56,149.91,101300.0,150.58,150.67,149.56,149.91,101300.0
2009-02-05 13:20:00,149.97,150.05,148.73,148.98,85300.0,149.97,150.05,148.73,148.98,85300.0
2009-02-05 13:30:00,149.0,149.7,148.84,149.14,88600.0,149.0,149.7,148.84,149.14,88600.0
2009-02-05 13:40:00,149.16,150.36,148.87,150.23,101600.0,149.16,150.36,148.87,150.23,101600.0
2009-02-05 13:50:00,150.19,150.4,149.5,149.5,69400.0,150.19,150.4,149.5,149.5,69400.0
2009-02-05 14:00:00,149.5,151.0,149.5,150.9,66500.0,149.5,151.0,149.5,150.9,66500.0
2009-02-05 14:10:00,150.81,151.0,149.93,150.1,61800.0,150.81,151.0,149.93,150.1,61800.0
2009-02-05 14:20:00,150.19,151.91,150.19,151.72,98100.0,150.19,151.91,150.19,151.72,98100.0
2009-02-05 14:30:00,151.8,151.91,150.79,151.19,73500.0,151.8,151.91,150.79,151.19,73500.0
2009-02-05 14:40:00,151.21,151.5,150.72,150.97,43500.0,151.21,151.5,150.72,150.97,43500.0
2009-02-05 14:50:00,151.03,151.33,150.29,150.46,115000.0,151.03,151.33,150.29,150.46,115000.0
2009-02-05 15:00:00,150.45,150.56,148.9,149.0,147800.0,150.45,150.56,148.9,149.0,147800.0
2009-02-05 15:10:00,148.95,149.19,148.18,148.92,96300.0,148.95,149.19,148.18,148.92,96300.0
2009-02-05 15:20:00,148.96,149.95,148.89,149.51,72900.0,148.96,149.95,148.89,149.51,72900.0
2009-02-05 15:30:00,149.64,149.98,149.26,149.33,83500.0,149.64,149.98,149.26,149.33,83500.0
2009-02-05 15:40:00,149.33,150.05,149.1,149.58,97000.0,149.33,150.05,149.1,149.58,97000.0
2009-02-05 15:50:00,149.6,149.79,149.2,149.7,115100.0,149.6,149.79,149.2,149.7,115100.0
2009-02-06 09:30:00,150.5,152.72,149.75,152.04,133900.0,150.5,152.72,149.75,152.04,133900.0
2009-02-06 09:40:00,151.84,152.26,150.61,151.35,162900.0,151.84,152.26,150.61,151.35,162900.0
2009-02-06 09:50:00,151.38,152.1,150.77,151.18,116700.0,151.38,152.1,150.77,151.18,116700.0
2009-02-06 10:00:00,151.16,151.37,148.23,148.24,158300.0,151.16,151.37,148.23,148.24,158300.0
2009-02-06 10:10:00,148.27,149.49,148.27,148.3,91100.0,148.27,149.49,148.27,148.3,91100.0
2009-02-06 10:20:00,148.25,148.52,147.5,148.33,106000.0,148.25,148.52,147.5,148.33,106000.0
2009-02-06 10:30:00,148.5,148.98,148.15,148.66,39200.0,148.5,148.98,148.15,148.66,39200.0
2009-02-06 10:40:00,148.5,148.67,147.72,147.82,71500.0,148.5,148.67,147.72,147.82,71500.0
2009-02-06 10:50:00,147.8,148.1,147.1,147.76,56900.0,147.8,148.1,147.1,147.76,56900.0
2009-02-06 11:00:00,147.63,149.79,147.57,149.07,93500.0,147.63,149.79,147.57,149.07,93500.0
2009-02-06 11:10:00,149.24,149.58,148.79,148.81,51400.0,149.24,149.58,148.79,148.81,51400.0
2009-02-06 11:20:00,148.8,148.9,147.1,147.68,41700.0,148.8,148.9,147.1,147.68,41700.0
2009-02-06 11:30:00,147.71,147.87,146.35,146.83,76800.0,147.71,147.87,146.35,146.83,76800.0
2009-02-06 11:40:00,146.85,147.87,146.1,147.55,94600.0,146.85,147.87,146.1,147.55,94600.0
2009-02-06 11:50:00,147.51,147.7,147.01,147.53,27900.0,147.51,147.7,147.01,147.53,27900.0
2009-02-06 12:00:00,147.54,147.54,147.06,147.16,20300.0,147.54,147.54,147.06,147.16,20300.0
2009-02-06 12:10:00,147.19,147.54,146.22,146.34,65400.0,147.19,147.54,146.22,146.34,65400.0
2009-02-06 12:20:00,146.28,147.14,146.18,146.19,64200.0,146.28,147.14,146.18,146.19,64200.0
2009-02-06 12:30:00,146.19,147.22,146.18,146.83,52100.0,146.19,147.22,146.18,146.83,52100.0
2009-02-06 12:40:00,146.83,147.0,146.15,146.27,48200.0,146.83,147.0,146.15,146.27,48200.0
2009-02-06 12:50:00,146.29,146.34,145.26,145.57,69100.0,146.29,146.34,145.26,145.57,69100.0
2009-02-06 13:00:00,145.6,146.96,145.38,146.82,72100.0,145.6,146.96,145.38,146.82,72100.0
2009-02-06 13:10:00,146.77,147.0,145.76,145.86,43100.0,146.77,147.0,145.76,145.86,43100.0
2009-02-06 13:20:00,145.86,146.57,145.5,146.18,63600.0,145.86,146.57,145.5,146.18,63600.0
2009-02-06 13:30:00,146.18,146.82,146.0,146.65,65700.0,146.18,146.82,146.0,146.65,65700.0
2009-02-06 13:40:00,146.64,146.75,146.2,146.38,56700.0,146.64,146.75,146.2,146.38,56700.0
2009-02-06 13:50:00,146.45,146.56,146.05,146.3,73100.0,146.45,146.56,146.05,146.3,73100.0
2009-02-06 14:00:00,146.32,146.6,145.3,146.15,133300.0,146.32,146.6,145.3,146.15,133300.0
2009-02-06 14:10:00,146.12,147.29,145.97,146.81,138900.0,146.12,147.29,145.97,146.81,138900.0
2009-02-06 14:20:00,146.93,147.34,146.56,146.89,62800.0,146.93,147.34,146.56,146.89,62800.0
2009-02-06 14:30:00,146.93,147.55,146.23,146.29,77800.0,146.93,147.55,146.23,146.29,77800.0
2009-02-06 14:40:00,146.33,146.52,146.0,146.37,74400.0,146.33,146.52,146.0,146.37,74400.0
2009-02-06 14:50:00,146.31,146.92,145.99,146.47,61900.0,146.31,146.92,145.99,146.47,61900.0
2009-02-06 15:00:00,146.46,146.6,145.44,145.55,92200.0,146.46,146.6,145.44,145.55,92200.0
2009-02-06 15:10:00,145.54,146.64,145.33,146.46,99500.0,145.54,146.64,145.33,146.46,99500.0
2009-02-06 15:20:00,146.42,146.75,145.8,146.21,51700.0,146.42,146.75,145.8,146.21,51700.0
2009-02-06 15:30:00,146.09,146.92,146.03,146.78,96400.0,146.09,146.92,146.03,146.78,96400.0
2009-02-06 15:40:00,146.8,147.0,146.45,146.59,107700.0,146.8,147.0,146.45,146.59,107700.0
2009-02-06 15:50:00,146.59,146.85,145.7,146.2,148100.0,146.59,146.85,145.7,146.2,148100.0
2009-02-09 09:30:00,145.54,146.98,142.58,146.47,153300.0,145.54,146.98,142.58,146.47,153300.0
2009-02-09 09:40:00,146.5,149.25,145.74,148.74,175200.0,146.5,149.25,145.74,148.74,175200.0
2009-02-09 09:50:00,148.73,148.96,146.4,146.5,112800.0,148.73,148.96,146.4,146.5,112800.0
2009-02-09 10:00:00,146.62,146.62,144.61,145.53,131400.0,146.62,146.62,144.61,145.53,131400.0
2009-02-09 10:10:00,145.48,146.78,144.7,146.2,89100.0,145.48,146.78,144.7,146.2,89100.0
2009-02-09 10:20:00,146.34,147.35,145.51,145.6,58300.0,146.34,147.35,145.51,145.6,58300.0
2009-02-09 10:30:00,145.7,147.5,145.61,147.5,52600.0,145.7,147.5,145.61,147.5,52600.0
2009-02-09 10:40:00,147.5,148.45,147.0,147.92,71200.0,147.5,148.45,147.0,147.92,71200.0
2009-02-09 10:50:00,147.98,148.83,147.39,148.47,69600.0,147.98,148.83,147.39,148.47,69600.0
2009-02-09 11:00:00,148.45,148.56,147.2,148.05,62800.0,148.45,148.56,147.2,148.05,62800.0
2009-02-09 11:10:00,148.06,148.24,146.63,146.7,43000.0,148.06,148.24,146.63,146.7,43000.0
2009-02-09 11:20:00,146.72,147.38,146.4,147.1,35700.0,146.72,147.38,146.4,147.1,35700.0
2009-02-09 11:30:00,147.09,147.66,146.59,147.16,20500.0,147.09,147.66,146.59,147.16,20500.0
2009-02-09 11:40:00,147.15,147.25,146.7,146.86,23000.0,147.15,147.25,146.7,146.86,23000.0
2009-02-09 11:50:00,146.84,147.45,146.62,147.45,12100.0,146.84,147.45,146.62,147.45,12100.0
2009-02-09 12:00:00,147.44,147.9,147.14,147.33,30100.0,147.44,147.9,147.14,147.33,30100.0
2009-02-09 12:10:00,147.34,148.75,147.34,148.72,41400.0,147.34,148.75,147.34,148.72,41400.0
2009-02-09 12:20:00,148.72,148.94,148.36,148.6,44600.0,148.72,148.94,148.36,148.6,44600.0
2009-02-09 12:30:00,148.6,148.7,147.64,147.81,27100.0,148.6,148.7,147.64,147.81,27100.0
2009-02-09 12:40:00,147.8,148.49,147.71,148.49,37600.0,147.8,148.49,147.71,148.49,37600.0
2009-02-09 12:50:00,148.39,148.94,148.31,148.51,30300.0,148.39,148.94,148.31,148.51,30300.0
2009-02-09 13:00:00,148.43,149.87,148.34,149.55,73600.0,148.43,149.87,148.34,149.55,73600.0
2009-02-09 13:10:00,149.46,150.49,149.4,150.0,112400.0,149.46,150.49,149.4,150.0,112400.0
2009-02-09 13:20:00,150.0,150.06,149.51,149.74,42000.0,150.0,150.06,149.51,149.74,42000.0
2009-02-09 13:30:00,149.66,149.75,147.76,148.77,82700.0,149.66,149.75,147.76,148.77,82700.0
2009-02-09 13:40:00,148.78,149.0,148.48,148.75,25900.0,148.78,149.0,148.48,148.75,25900.0
2009-02-09 13:50:00,148.67,148.99,148.28,148.87,24800.0,148.67,148.99,148.28,148.87,24800.0
2009-02-09 14:00:00,148.88,149.19,148.65,148.89,55600.0,148.88,149.19,148.65,148.89,55600.0
2009-02-09 14:10:00,148.82,148.82,147.51,148.02,35900.0,148.82,148.82,147.51,148.02,35900.0
2009-02-09 14:20:00,148.0,148.38,146.75,147.36,62300.0,148.0,148.38,146.75,147.36,62300.0
2009-02-09 14:30:00,147.45,147.95,147.18,147.84,24200.0,147.45,147.95,147.18,147.84,24200.0
2009-02-09 14:40:00,147.8,148.24,146.9,147.36,54900.0,147.8,148.24,146.9,147.36,54900.0
2009-02-09 14:50:00,147.36,148.37,147.28,147.84,48000.0,147.36,148.37,147.28,147.84,48000.0
2009-02-09 15:00:00,147.87,148.13,147.3,147.68,28700.0,147.87,148.13,147.3,147.68,28700.0
2009-02-09 15:10:00,147.55,148.3,147.2,148.07,40400.0,147.55,148.3,147.2,148.07,40400.0
2009-02-09 15:20:00,148.1,149.0,148.04,148.72,79100.0,148.1,149.0,148.04,148.72,79100.0
2009-02-09 15:30:00,148.72,148.96,148.19,148.31,61400.0,148.72,148.96,148.19,148.31,61400.0
2009-02-09 15:40:00,148.36,148.65,147.51,147.87,85900.0,148.36,148.65,147.51,147.87,85900.0
2009-02-09 15:50:00,147.97,149.0,147.84,148.9,188900.0,147.97,149.0,147.84,148.9,188900.0
2009-02-10 09:30:00,150.3,151.4,149.0,150.89,251200.0,150.3,151.4,149.0,150.89,251200.0
2009-02-10 09:40:00,150.86,153.41,150.21,153.0,287700.0,150.86,153.41,150.21,153.0,287700.0
2009-02-10 09:50:00,153.0,153.68,152.34,153.09,236200.0,153.0,153.68,152.34,153.09,236200.0
2009-02-10 10:00:00,153.09,154.88,152.77,154.81,195700.0,153.09,154.88,152.77,154.81,195700.0
2009-02-10 10:10:00,154.77,154.92,152.6,152.8,175800.0,154.77,154.92,152.6,152.8,175800.0
2009-02-10 10:20:00,152.97,153.6,152.09,153.0,137700.0,152.97,153.6,152.09,153.0,137700.0
2009-02-10 10:30:00,152.89,154.51,152.8,153.4,88200.0,152.89,154.51,152.8,153.4,88200.0
2009-02-10 10:40:00,153.38,153.7,152.81,153.45,66800.0,153.38,153.7,152.81,153.45,66800.0
2009-02-10 10:50:00,153.43,153.48,152.5,153.47,96000.0,153.43,153.48,152.5,153.47,96000.0
2009-02-10 11:00:00,153.5,154.74,151.12,152.38,170200.0,153.5,154.74,151.12,152.38,170200.0
2009-02-10 11:10:00,152.14,152.88,151.05,152.57,107500.0,152.14,152.88,151.05,152.57,107500.0
2009-02-10 11:20:00,152.72,153.8,152.12,152.6,78500.0,152.72,153.8,152.12,152.6,78500.0
2009-02-10 11:30:00,152.51,152.61,148.94,149.53,162900.0,152.51,152.61,148.94,149.53,162900.0
2009-02-10 11:40:00,149.4,150.3,148.12,148.49,135800.0,149.4,150.3,148.12,148.49,135800.0
2009-02-10 11:50:00,148.49,149.62,147.24,149.59,134900.0,148.49,149.62,147.24,149.59,134900.0
2009-02-10 12:00:00,149.4,150.14,149.01,149.88,64100.0,149.4,150.14,149.01,149.88,64100.0
2009-02-10 12:10:00,149.98,151.37,149.9,150.53,56400.0,149.98,151.37,149.9,150.53,56400.0
2009-02-10 12:20:00,150.51,150.55,149.52,149.67,44800.0,150.51,150.55,149.52,149.67,44800.0
2009-02-10 12:30:00,149.88,150.2,149.0,149.73,51600.0,149.88,150.2,149.0,149.73,51600.0
2009-02-10 12:40:00,149.94,150.51,149.75,150.36,35200.0,149.94,150.51,149.75,150.36,35200.0
2009-02-10 12:50:00,150.36,151.15,150.35,150.76,68700.0,150.36,151.15,150.35,150.76,68700.0
2009-02-10 13:00:00,150.78,150.78,148.23,148.69,78500.0,150.78,150.78,148.23,148.69,78500.0
2009-02-10 13:10:00,148.7,149.3,148.14,148.2,63100.0,148.7,149.3,148.14,148.2,63100.0
2009-02-10 13:20:00,148.2,148.45,146.83,147.12,116700.0,148.2,148.45,146.83,147.12,116700.0
2009-02-10 13:30:00,147.12,148.68,147.0,148.58,46600.0,147.12,148.68,147.0,148.58,46600.0
2009-02-10 13:40:00,148.46,148.78,147.38,147.52,34700.0,148.46,148.78,147.38,147.52,34700.0
2009-02-10 13:50:00,147.7,147.9,147.03,147.31,30800.0,147.7,147.9,147.03,147.31,30800.0
2009-02-10 14:00:00,147.04,148.2,147.04,147.63,29700.0,147.04,148.2,147.04,147.63,29700.0
2009-02-10 14:10:00,147.63,147.81,146.44,146.98,53200.0,147.63,147.81,146.44,146.98,53200.0
2009-02-10 14:20:00,147.0,147.2,145.57,145.82,66600.0,147.0,147.2,145.57,145.82,66600.0
2009-02-10 14:30:00,145.89,145.91,145.15,145.84,44900.0,145.89,145.91,145.15,145.84,44900.0
2009-02-10 14:40:00,145.86,147.22,145.86,146.7,94800.0,145.86,147.22,145.86,146.7,94800.0
2009-02-10 14:50:00,146.73,146.82,144.78,145.2,77800.0,146.73,146.82,144.78,145.2,77800.0
2009-02-10 15:00:00,145.28,146.68,145.23,145.91,50900.0,145.28,146.68,145.23,145.91,50900.0
2009-02-10 15:10:00,146.0,146.07,144.59,145.21,63100.0,146.0,146.07,144.59,145.21,63100.0
2009-02-10 15:20:00,145.06,146.0,144.4,145.42,56500.0,145.06,146.0,144.4,145.42,56500.0
2009-02-10 15:30:00,145.43,145.95,144.12,144.49,72100.0,145.43,145.95,144.12,144.49,72100.0
2009-02-10 15:40:00,144.4,145.75,144.2,145.5,82900.0,144.4,145.75,144.2,145.5,82900.0
2009-02-10 15:50:00,145.32,145.91,144.89,145.7,129500.0,145.32,145.91,144.89,145.7,129500.0
2009-02-11 09:30:00,147.99,148.93,146.01,148.79,135700.0,147.99,148.93,146.01,148.79,135700.0
2009-02-11 09:40:00,148.79,148.88,147.85,148.55,91100.0,148.79,148.88,147.85,148.55,91100.0
2009-02-11 09:50:00,148.64,149.8,148.27,148.5,151500.0,148.64,149.8,148.27,148.5,151500.0
2009-02-11 10:00:00,148.46,149.26,146.51,146.99,87200.0,148.46,149.26,146.51,146.99,87200.0
2009-02-11 10:10:00,146.99,147.27,145.65,146.25,49200.0,146.99,147.27,145.65,146.25,49200.0
2009-02-11 10:20:00,146.11,146.96,145.92,146.48,47900.0,146.11,146.96,145.92,146.48,47900.0
2009-02-11 10:30:00,146.4,147.12,145.51,146.5,75400.0,146.4,147.12,145.51,146.5,75400.0
2009-02-11 10:40:00,146.5,147.86,146.21,147.84,57700.0,146.5,147.86,146.21,147.84,57700.0
2009-02-11 10:50:00,147.66,148.0,146.81,147.63,57400.0,147.66,148.0,146.81,147.63,57400.0
2009-02-11 11:00:00,147.5,148.0,146.61,146.71,47800.0,147.5,148.0,146.61,146.71,47800.0
2009-02-11 11:10:00,146.61,148.7,146.53,148.2,57300.0,146.61,148.7,146.53,148.2,57300.0
2009-02-11 11:20:00,148.16,148.43,147.76,147.97,41300.0,148.16,148.43,147.76,147.97,41300.0
2009-02-11 11:30:00,147.97,148.67,147.36,147.55,78500.0,147.97,148.67,147.36,147.55,78500.0
2009-02-11 11:40:00,147.36,147.86,146.91,147.07,60800.0,147.36,147.86,146.91,147.07,60800.0
2009-02-11 11:50:00,147.0,147.24,146.3,146.55,63900.0,147.0,147.24,146.3,146.55,63900.0
2009-02-11 12:00:00,146.61,147.11,146.54,147.1,17800.0,146.61,147.11,146.54,147.1,17800.0
2009-02-11 12:10:00,146.92,146.97,145.05,145.6,65300.0,146.92,146.97,145.05,145.6,65300.0
2009-02-11 12:20:00,145.49,146.25,145.31,145.75,52300.0,145.49,146.25,145.31,145.75,52300.0
2009-02-11 12:30:00,145.66,146.0,145.19,146.0,54500.0,145.66,146.0,145.19,146.0,54500.0
2009-02-11 12:40:00,146.0,146.64,145.8,146.15,40600.0,146.0,146.64,145.8,146.15,40600.0
2009-02-11 12:50:00,146.12,146.21,145.0,145.23,66800.0,146.12,146.21,145.0,145.23,66800.0
2009-02-11 13:00:00,145.32,145.84,144.64,144.83,58200.0,145.32,145.84,144.64,144.83,58200.0
2009-02-11 13:10:00,144.93,145.5,144.89,145.32,42300.0,144.93,145.5,144.89,145.32,42300.0
2009-02-11 13:20:00,145.47,145.55,144.36,144.8,95500.0,145.47,145.55,144.36,144.8,95500.0
2009-02-11 13:30:00,144.8,144.85,142.71,143.0,131200.0,144.8,144.85,142.71,143.0,131200.0
2009-02-11 13:40:00,142.82,143.13,140.63,141.34,112000.0,142.82,143.13,140.63,141.34,112000.0
2009-02-11 13:50:00,141.35,142.49,141.26,142.36,84200.0,141.35,142.49,141.26,142.36,84200.0
2009-02-11 14:00:00,142.44,142.93,142.1,142.75,42100.0,142.44,142.93,142.1,142.75,42100.0
2009-02-11 14:10:00,142.8,142.86,141.03,141.97,58300.0,142.8,142.86,141.03,141.97,58300.0
2009-02-11 14:20:00,141.83,143.96,141.8,143.5,94400.0,141.83,143.96,141.8,143.5,94400.0
2009-02-11 14:30:00,143.56,144.6,143.26,144.33,40600.0,143.56,144.6,143.26,144.33,40600.0
2009-02-11 14:40:00,144.3,144.53,143.83,143.93,57400.0,144.3,144.53,143.83,143.93,57400.0
2009-02-11 14:50:00,143.9,146.1,143.76,145.73,134900.0,143.9,146.1,143.76,145.73,134900.0
2009-02-11 15:00:00,145.86,146.35,144.85,146.2,123200.0,145.86,146.35,144.85,146.2,123200.0
2009-02-11 15:10:00,146.06,147.74,145.93,147.53,136300.0,146.06,147.74,145.93,147.53,136300.0
2009-02-11 15:20:00,147.55,147.6,146.66,147.24,106300.0,147.55,147.6,146.66,147.24,106300.0
2009-02-11 15:30:00,147.11,147.5,146.0,146.06,116800.0,147.11,147.5,146.0,146.06,116800.0
2009-02-11 15:40:00,146.05,147.04,145.75,146.72,113400.0,146.05,147.04,145.75,146.72,113400.0
2009-02-11 15:50:00,146.73,147.42,146.52,146.97,168300.0,146.73,147.42,146.52,146.97,168300.0
2009-02-12 09:30:00,144.26,144.99,142.5,143.57,136000.0,144.26,144.99,142.5,143.57,136000.0
2009-02-12 09:40:00,143.7,145.96,143.7,144.68,88100.0,143.7,145.96,143.7,144.68,88100.0
2009-02-12 09:50:00,144.64,144.75,143.15,144.3,84400.0,144.64,144.75,143.15,144.3,84400.0
2009-02-12 10:00:00,144.33,144.5,142.86,143.99,100500.0,144.33,144.5,142.86,143.99,100500.0
2009-02-12 10:10:00,143.92,144.68,143.29,143.35,74700.0,143.92,144.68,143.29,143.35,74700.0
2009-02-12 10:20:00,143.35,144.46,142.85,144.11,133500.0,143.35,144.46,142.85,144.11,133500.0
2009-02-12 10:30:00,144.03,144.24,143.24,143.28,89400.0,144.03,144.24,143.24,143.28,89400.0
2009-02-12 10:40:00,143.32,143.87,142.87,143.77,108500.0,143.32,143.87,142.87,143.77,108500.0
2009-02-12 10:50:00,143.58,143.75,142.13,142.61,140100.0,143.58,143.75,142.13,142.61,140100.0
2009-02-12 11:00:00,142.63,142.68,141.8,142.38,99000.0,142.63,142.68,141.8,142.38,99000.0
2009-02-12 11:10:00,142.44,142.47,140.1,140.32,159000.0,142.44,142.47,140.1,140.32,159000.0
2009-02-12 11:20:00,140.32,141.59,140.22,141.09,58200.0,140.32,141.59,140.22,141.09,58200.0
2009-02-12 11:30:00,141.01,142.12,141.01,141.9,52900.0,141.01,142.12,141.01,141.9,52900.0
2009-02-12 11:40:00,141.88,143.38,141.83,143.19,81400.0,141.88,143.38,141.83,143.19,81400.0
2009-02-12 11:50:00,143.3,143.8,142.7,142.96,49100.0,143.3,143.8,142.7,142.96,49100.0
2009-02-12 12:00:00,142.96,143.2,142.84,142.89,57200.0,142.96,143.2,142.84,142.89,57200.0
2009-02-12 12:10:00,142.89,143.5,142.78,143.32,60600.0,142.89,143.5,142.78,143.32,60600.0
2009-02-12 12:20:00,143.3,145.0,143.1,144.73,62800.0,143.3,145.0,143.1,144.73,62800.0
2009-02-12 12:30:00,144.71,144.89,144.14,144.31,30400.0,144.71,144.89,144.14,144.31,30400.0
2009-02-12 12:40:00,144.3,144.46,143.4,143.63,25400.0,144.3,144.46,143.4,143.63,25400.0
2009-02-12 12:50:00,143.59,144.16,143.09,143.58,30800.0,143.59,144.16,143.09,143.58,30800.0
2009-02-12 13:00:00,143.62,143.78,142.87,143.27,37000.0,143.62,143.78,142.87,143.27,37000.0
2009-02-12 13:10:00,143.25,143.97,142.5,142.8,51600.0,143.25,143.97,142.5,142.8,51600.0
2009-02-12 13:20:00,142.71,143.36,142.18,142.84,41800.0,142.71,143.36,142.18,142.84,41800.0
2009-02-12 13:30:00,142.82,143.2,141.41,141.62,41100.0,142.82,143.2,141.41,141.62,41100.0
2009-02-12 13:40:00,141.56,142.19,141.48,142.19,38800.0,141.56,142.19,141.48,142.19,38800.0
2009-02-12 13:50:00,142.23,142.9,141.6,142.16,57900.0,142.23,142.9,141.6,142.16,57900.0
2009-02-12 14:00:00,142.19,142.19,141.32,141.8,58900.0,142.19,142.19,141.32,141.8,58900.0
2009-02-12 14:10:00,141.81,142.44,141.39,142.0,70400.0,141.81,142.44,141.39,142.0,70400.0
2009-02-12 14:20:00,142.0,142.15,141.19,141.2,45700.0,142.0,142.15,141.19,141.2,45700.0
2009-02-12 14:30:00,141.16,141.19,140.08,140.26,106000.0,141.16,141.19,140.08,140.26,106000.0
2009-02-12 14:40:00,140.26,140.6,139.95,140.26,131200.0,140.26,140.6,139.95,140.26,131200.0
2009-02-12 14:50:00,140.24,140.94,139.95,140.7,57200.0,140.24,140.94,139.95,140.7,57200.0
2009-02-12 15:00:00,140.79,141.09,139.78,141.09,106800.0,140.79,141.09,139.78,141.09,106800.0
2009-02-12 15:10:00,141.01,142.13,141.0,141.53,135100.0,141.01,142.13,141.0,141.53,135100.0
2009-02-12 15:20:00,141.52,143.86,141.09,143.79,151100.0,141.52,143.86,141.09,143.79,151100.0
2009-02-12 15:30:00,143.87,144.43,142.78,143.95,152200.0,143.87,144.43,142.78,143.95,152200.0
2009-02-12 15:40:00,143.98,145.74,143.86,144.89,166600.0,143.98,145.74,143.86,144.89,166600.0
2009-02-12 15:50:00,144.95,146.37,144.54,145.57,191700.0,144.95,146.37,144.54,145.57,191700.0
2009-02-13 09:30:00,145.25,146.75,144.84,145.29,125900.0,145.25,146.75,144.84,145.29,125900.0
2009-02-13 09:40:00,145.28,146.35,144.84,145.69,73300.0,145.28,146.35,144.84,145.69,73300.0
2009-02-13 09:50:00,145.64,145.91,144.37,145.61,91600.0,145.64,145.91,144.37,145.61,91600.0
2009-02-13 10:00:00,145.59,146.36,144.89,145.71,73600.0,145.59,146.36,144.89,145.71,73600.0
2009-02-13 10:10:00,145.51,146.18,144.66,144.76,66900.0,145.51,146.18,144.66,144.76,66900.0
2009-02-13 10:20:00,144.94,146.0,144.75,145.73,76800.0,144.94,146.0,144.75,145.73,76800.0
2009-02-13 10:30:00,145.69,147.22,145.66,146.77,121100.0,145.69,147.22,145.66,146.77,121100.0
2009-02-13 10:40:00,146.88,147.2,146.26,146.96,102800.0,146.88,147.2,146.26,146.96,102800.0
2009-02-13 10:50:00,146.81,147.79,146.7,147.5,101100.0,146.81,147.79,146.7,147.5,101100.0
2009-02-13 11:00:00,147.5,147.69,146.8,147.1,88500.0,147.5,147.69,146.8,147.1,88500.0
2009-02-13 11:10:00,146.98,147.33,146.13,146.64,61400.0,146.98,147.33,146.13,146.64,61400.0
2009-02-13 11:20:00,146.72,147.08,146.3,146.91,43500.0,146.72,147.08,146.3,146.91,43500.0
2009-02-13 11:30:00,146.9,147.9,146.84,147.58,43000.0,146.9,147.9,146.84,147.58,43000.0
2009-02-13 11:40:00,147.7,147.77,145.71,146.05,77500.0,147.7,147.77,145.71,146.05,77500.0
2009-02-13 11:50:00,146.01,146.61,145.65,145.8,42200.0,146.01,146.61,145.65,145.8,42200.0
2009-02-13 12:00:00,145.8,146.18,145.58,146.12,22500.0,145.8,146.18,145.58,146.12,22500.0
2009-02-13 12:10:00,146.19,146.5,145.32,145.64,26200.0,146.19,146.5,145.32,145.64,26200.0
2009-02-13 12:20:00,145.53,146.19,145.24,145.95,23000.0,145.53,146.19,145.24,145.95,23000.0
2009-02-13 12:30:00,146.12,146.3,145.6,145.75,15500.0,146.12,146.3,145.6,145.75,15500.0
2009-02-13 12:40:00,145.69,145.79,145.1,145.43,37600.0,145.69,145.79,145.1,145.43,37600.0
2009-02-13 12:50:00,145.31,145.64,144.6,144.79,48100.0,145.31,145.64,144.6,144.79,48100.0
2009-02-13 13:00:00,144.62,145.7,144.56,145.2,39400.0,144.62,145.7,144.56,145.2,39400.0
2009-02-13 13:10:00,145.22,145.72,144.7,145.26,30000.0,145.22,145.72,144.7,145.26,30000.0
2009-02-13 13:20:00,145.27,145.82,145.21,145.64,21000.0,145.27,145.82,145.21,145.64,21000.0
2009-02-13 13:30:00,145.64,146.52,145.64,146.47,62900.0,145.64,146.52,145.64,146.47,62900.0
2009-02-13 13:40:00,146.34,147.8,146.09,147.56,75100.0,146.34,147.8,146.09,147.56,75100.0
2009-02-13 13:50:00,147.55,147.65,146.7,147.0,36700.0,147.55,147.65,146.7,147.0,36700.0
2009-02-13 14:00:00,147.04,147.85,146.6,146.88,61700.0,147.04,147.85,146.6,146.88,61700.0
2009-02-13 14:10:00,147.17,147.28,146.41,146.89,46200.0,147.17,147.28,146.41,146.89,46200.0
2009-02-13 14:20:00,146.87,147.17,146.22,146.42,52600.0,146.87,147.17,146.22,146.42,52600.0
2009-02-13 14:30:00,146.33,146.61,145.81,146.35,27800.0,146.33,146.61,145.81,146.35,27800.0
2009-02-13 14:40:00,146.47,146.81,146.0,146.29,40800.0,146.47,146.81,146.0,146.29,40800.0
2009-02-13 14:50:00,146.23,146.7,145.8,146.09,34900.0,146.23,146.7,145.8,146.09,34900.0
2009-02-13 15:00:00,146.07,146.57,145.79,146.19,41300.0,146.07,146.57,145.79,146.19,41300.0
2009-02-13 15:10:00,146.15,146.3,145.73,145.78,57000.0,146.15,146.3,145.73,145.78,57000.0
2009-02-13 15:20:00,145.78,146.29,145.72,146.19,63900.0,145.78,146.29,145.72,146.19,63900.0
2009-02-13 15:30:00,146.23,146.5,145.7,145.96,43300.0,146.23,146.5,145.7,145.96,43300.0
2009-02-13 15:40:00,145.83,146.15,145.35,145.62,91100.0,145.83,146.15,145.35,145.62,91100.0
2009-02-13 15:50:00,145.65,145.76,144.5,144.5,150700.0,145.65,145.76,144.5,144.5,150700.0
2009-02-17 09:30:00,138.2,142.25,138.2,141.39,221800.0,138.2,142.25,138.2,141.39,221800.0
2009-02-17 09:40:00,141.26,142.87,138.87,139.14,193100.0,141.26,142.87,138.87,139.14,193100.0
2009-02-17 09:50:00,139.07,139.32,137.5,138.68,205500.0,139.07,139.32,137.5,138.68,205500.0
2009-02-17 10:00:00,138.7,139.14,137.68,138.5,145800.0,138.7,139.14,137.68,138.5,145800.0
2009-02-17 10:10:00,138.37,138.99,136.92,137.11,126100.0,138.37,138.99,136.92,137.11,126100.0
2009-02-17 10:20:00,137.1,138.47,137.0,138.36,84300.0,137.1,138.47,137.0,138.36,84300.0
2009-02-17 10:30:00,138.5,139.21,137.5,137.82,119700.0,138.5,139.21,137.5,137.82,119700.0
2009-02-17 10:40:00,137.86,138.71,137.5,137.57,80500.0,137.86,138.71,137.5,137.57,80500.0
2009-02-17 10:50:00,137.52,138.0,137.0,137.3,101700.0,137.52,138.0,137.0,137.3,101700.0
2009-02-17 11:00:00,137.2,137.2,136.1,136.42,125500.0,137.2,137.2,136.1,136.42,125500.0
2009-02-17 11:10:00,136.42,137.38,136.35,136.99,79700.0,136.42,137.38,136.35,136.99,79700.0
2009-02-17 11:20:00,137.04,137.26,136.2,136.2,55700.0,137.04,137.26,136.2,136.2,55700.0
2009-02-17 11:30:00,136.25,136.31,135.31,135.63,129700.0,136.25,136.31,135.31,135.63,129700.0
2009-02-17 11:40:00,135.58,136.1,135.43,135.7,79600.0,135.58,136.1,135.43,135.7,79600.0
2009-02-17 11:50:00,135.71,135.84,135.11,135.4,85500.0,135.71,135.84,135.11,135.4,85500.0
2009-02-17 12:00:00,135.29,136.03,135.2,135.22,59100.0,135.29,136.03,135.2,135.22,59100.0
2009-02-17 12:10:00,135.26,135.57,135.01,135.37,65700.0,135.26,135.57,135.01,135.37,65700.0
2009-02-17 12:20:00,135.3,135.46,134.72,135.37,122600.0,135.3,135.46,134.72,135.37,122600.0
2009-02-17 12:30:00,135.37,135.5,134.66,134.9,63600.0,135.37,135.5,134.66,134.9,63600.0
2009-02-17 12:40:00,134.92,135.22,134.43,134.51,63600.0,134.92,135.22,134.43,134.51,63600.0
2009-02-17 12:50:00,134.5,135.0,133.81,134.5,82900.0,134.5,135.0,133.81,134.5,82900.0
2009-02-17 13:00:00,134.63,134.8,133.59,133.73,57000.0,134.63,134.8,133.59,133.73,57000.0
2009-02-17 13:10:00,133.73,134.43,133.62,133.82,71400.0,133.73,134.43,133.62,133.82,71400.0
2009-02-17 13:20:00,133.94,134.47,133.35,134.39,70400.0,133.94,134.47,133.35,134.39,70400.0
2009-02-17 13:30:00,134.34,134.91,133.84,134.55,62600.0,134.34,134.91,133.84,134.55,62600.0
2009-02-17 13:40:00,134.49,135.15,134.44,134.79,43100.0,134.49,135.15,134.44,134.79,43100.0
2009-02-17 13:50:00,134.78,134.92,133.55,134.12,66000.0,134.78,134.92,133.55,134.12,66000.0
2009-02-17 14:00:00,134.12,134.85,133.71,134.25,55900.0,134.12,134.85,133.71,134.25,55900.0
2009-02-17 14:10:00,134.23,134.8,134.04,134.38,58000.0,134.23,134.8,134.04,134.38,58000.0
2009-02-17 14:20:00,134.38,134.82,133.62,133.75,107800.0,134.38,134.82,133.62,133.75,107800.0
2009-02-17 14:30:00,133.66,134.8,133.65,134.33,61300.0,133.66,134.8,133.65,134.33,61300.0
2009-02-17 14:40:00,134.34,134.69,133.79,134.18,112200.0,134.34,134.69,133.79,134.18,112200.0
2009-02-17 14:50:00,134.01,134.68,133.5,133.76,119100.0,134.01,134.68,133.5,133.76,119100.0
2009-02-17 15:00:00,133.9,134.82,133.18,134.64,118600.0,133.9,134.82,133.18,134.64,118600.0
2009-02-17 15:10:00,134.58,134.75,133.55,133.83,109700.0,134.58,134.75,133.55,133.83,109700.0
2009-02-17 15:20:00,133.75,134.5,133.44,133.94,79800.0,133.75,134.5,133.44,133.94,79800.0
2009-02-17 15:30:00,133.87,135.87,133.86,135.1,326800.0,133.87,135.87,133.86,135.1,326800.0
2009-02-17 15:40:00,135.18,135.5,134.07,134.23,175400.0,135.18,135.5,134.07,134.23,175400.0
2009-02-17 15:50:00,134.23,134.55,133.23,133.65,253500.0,134.23,134.55,133.23,133.65,253500.0
2009-02-18 09:30:00,135.75,135.91,132.12,133.14,218400.0,135.75,135.91,132.12,133.14,218400.0
2009-02-18 09:40:00,133.17,134.85,132.85,133.43,132500.0,133.17,134.85,132.85,133.43,132500.0
2009-02-18 09:50:00,133.53,133.78,130.78,130.84,162900.0,133.53,133.78,130.78,130.84,162900.0
2009-02-18 10:00:00,130.85,131.48,130.0,130.14,141700.0,130.85,131.48,130.0,130.14,141700.0
2009-02-18 10:10:00,130.14,131.2,129.74,130.0,197200.0,130.14,131.2,129.74,130.0,197200.0
2009-02-18 10:20:00,129.94,132.33,129.94,131.96,97700.0,129.94,132.33,129.94,131.96,97700.0
2009-02-18 10:30:00,132.0,132.5,131.84,132.14,133900.0,132.0,132.5,131.84,132.14,133900.0
2009-02-18 10:40:00,132.25,132.92,132.07,132.38,115100.0,132.25,132.92,132.07,132.38,115100.0
2009-02-18 10:50:00,132.37,132.75,132.0,132.42,95600.0,132.37,132.75,132.0,132.42,95600.0
2009-02-18 11:00:00,132.47,132.7,132.14,132.63,56600.0,132.47,132.7,132.14,132.63,56600.0
2009-02-18 11:10:00,132.62,133.15,132.44,133.1,118700.0,132.62,133.15,132.44,133.1,118700.0
2009-02-18 11:20:00,133.12,134.15,133.08,133.91,126400.0,133.12,134.15,133.08,133.91,126400.0
2009-02-18 11:30:00,133.8,133.94,132.61,132.87,57100.0,133.8,133.94,132.61,132.87,57100.0
2009-02-18 11:40:00,132.79,133.26,132.4,132.5,75900.0,132.79,133.26,132.4,132.5,75900.0
2009-02-18 11:50:00,132.43,132.66,131.79,132.16,95800.0,132.43,132.66,131.79,132.16,95800.0
2009-02-18 12:00:00,132.07,132.51,131.61,132.2,61400.0,132.07,132.51,131.61,132.2,61400.0
2009-02-18 12:10:00,132.28,133.2,132.26,132.48,78200.0,132.28,133.2,132.26,132.48,78200.0
2009-02-18 12:20:00,132.44,132.67,131.35,131.41,54500.0,132.44,132.67,131.35,131.41,54500.0
2009-02-18 12:30:00,131.4,131.67,131.03,131.08,56000.0,131.4,131.67,131.03,131.08,56000.0
2009-02-18 12:40:00,131.22,132.19,131.05,131.38,61500.0,131.22,132.19,131.05,131.38,61500.0
2009-02-18 12:50:00,131.49,132.16,131.1,132.16,40600.0,131.49,132.16,131.1,132.16,40600.0
2009-02-18 13:00:00,132.05,132.19,131.2,131.63,59000.0,132.05,132.19,131.2,131.63,59000.0
2009-02-18 13:10:00,131.5,131.67,131.05,131.19,57900.0,131.5,131.67,131.05,131.19,57900.0
2009-02-18 13:20:00,131.19,131.2,130.28,130.52,93000.0,131.19,131.2,130.28,130.52,93000.0
2009-02-18 13:30:00,130.57,130.63,130.0,130.14,76300.0,130.57,130.63,130.0,130.14,76300.0
2009-02-18 13:40:00,130.04,130.17,129.27,129.53,106000.0,130.04,130.17,129.27,129.53,106000.0
2009-02-18 13:50:00,129.53,129.9,129.28,129.67,57900.0,129.53,129.9,129.28,129.67,57900.0
2009-02-18 14:00:00,129.58,130.44,129.47,130.27,62300.0,129.58,130.44,129.47,130.27,62300.0
2009-02-18 14:10:00,130.22,130.54,129.3,129.72,63900.0,130.22,130.54,129.3,129.72,63900.0
2009-02-18 14:20:00,129.74,130.29,129.52,129.8,35000.0,129.74,130.29,129.52,129.8,35000.0
2009-02-18 14:30:00,129.77,130.5,129.57,130.19,56300.0,129.77,130.5,129.57,130.19,56300.0
2009-02-18 14:40:00,130.16,130.32,129.61,129.65,57200.0,130.16,130.32,129.61,129.65,57200.0
2009-02-18 14:50:00,129.73,130.45,129.0,130.42,120100.0,129.73,130.45,129.0,130.42,120100.0
2009-02-18 15:00:00,130.31,130.99,129.7,129.84,102400.0,130.31,130.99,129.7,129.84,102400.0
2009-02-18 15:10:00,129.8,130.43,129.7,130.02,73000.0,129.8,130.43,129.7,130.02,73000.0
2009-02-18 15:20:00,129.92,130.25,129.03,129.19,125000.0,129.92,130.25,129.03,129.19,125000.0
2009-02-18 15:30:00,129.2,129.25,128.71,129.1,120900.0,129.2,129.25,128.71,129.1,120900.0
2009-02-18 15:40:00,129.09,129.79,128.88,129.39,92500.0,129.09,129.79,128.88,129.39,92500.0
2009-02-18 15:50:00,129.39,129.7,128.82,129.16,216500.0,129.39,129.7,128.82,129.16,216500.0
2009-02-19 09:30:00,132.68,133.48,132.01,132.67,224800.0,132.68,133.48,132.01,132.67,224800.0
2009-02-19 09:40:00,132.67,134.03,132.24,133.51,184300.0,132.67,134.03,132.24,133.51,184300.0
2009-02-19 09:50:00,133.58,134.84,133.51,134.0,159600.0,133.58,134.84,133.51,134.0,159600.0
2009-02-19 10:00:00,134.11,134.19,133.1,133.91,127700.0,134.11,134.19,133.1,133.91,127700.0
2009-02-19 10:10:00,133.95,134.6,133.35,133.8,131900.0,133.95,134.6,133.35,133.8,131900.0
2009-02-19 10:20:00,133.78,133.86,132.6,133.42,131600.0,133.78,133.86,132.6,133.42,131600.0
2009-02-19 10:30:00,133.35,133.6,131.9,132.39,106500.0,133.35,133.6,131.9,132.39,106500.0
2009-02-19 10:40:00,132.49,133.35,132.14,133.18,60000.0,132.49,133.35,132.14,133.18,60000.0
2009-02-19 10:50:00,133.18,133.4,132.85,132.86,44400.0,133.18,133.4,132.85,132.86,44400.0
2009-02-19 11:00:00,132.98,134.43,132.76,134.4,138300.0,132.98,134.43,132.76,134.4,138300.0
2009-02-19 11:10:00,134.41,135.0,134.24,134.73,89300.0,134.41,135.0,134.24,134.73,89300.0
2009-02-19 11:20:00,134.73,134.98,133.54,133.85,76700.0,134.73,134.98,133.54,133.85,76700.0
2009-02-19 11:30:00,133.85,133.97,133.31,133.56,75400.0,133.85,133.97,133.31,133.56,75400.0
2009-02-19 11:40:00,133.64,133.73,132.48,133.0,70700.0,133.64,133.73,132.48,133.0,70700.0
2009-02-19 11:50:00,133.01,133.77,132.02,132.25,68900.0,133.01,133.77,132.02,132.25,68900.0
2009-02-19 12:00:00,132.34,132.56,132.1,132.36,68200.0,132.34,132.56,132.1,132.36,68200.0
2009-02-19 12:10:00,132.36,132.43,131.5,132.24,104600.0,132.36,132.43,131.5,132.24,104600.0
2009-02-19 12:20:00,132.22,132.99,132.13,132.59,47300.0,132.22,132.99,132.13,132.59,47300.0
2009-02-19 12:30:00,132.59,133.33,132.51,133.33,68800.0,132.59,133.33,132.51,133.33,68800.0
2009-02-19 12:40:00,133.33,133.44,132.42,132.68,83000.0,133.33,133.44,132.42,132.68,83000.0
2009-02-19 12:50:00,132.68,133.59,132.68,133.1,69200.0,132.68,133.59,132.68,133.1,69200.0
2009-02-19 13:00:00,133.09,134.16,132.64,133.97,81400.0,133.09,134.16,132.64,133.97,81400.0
2009-02-19 13:10:00,134.0,134.76,134.0,134.66,60000.0,134.0,134.76,134.0,134.66,60000.0
2009-02-19 13:20:00,134.65,134.81,134.3,134.7,69700.0,134.65,134.81,134.3,134.7,69700.0
2009-02-19 13:30:00,134.69,134.83,133.8,134.0,68200.0,134.69,134.83,133.8,134.0,68200.0
2009-02-19 13:40:00,133.98,134.02,133.39,133.67,46400.0,133.98,134.02,133.39,133.67,46400.0
2009-02-19 13:50:00,133.61,133.85,132.75,132.95,30700.0,133.61,133.85,132.75,132.95,30700.0
2009-02-19 14:00:00,133.0,133.45,132.75,133.45,48900.0,133.0,133.45,132.75,133.45,48900.0
2009-02-19 14:10:00,133.45,133.45,132.82,132.98,58700.0,133.45,133.45,132.82,132.98,58700.0
2009-02-19 14:20:00,132.94,133.33,132.73,133.1,44100.0,132.94,133.33,132.73,133.1,44100.0
2009-02-19 14:30:00,133.12,133.21,132.86,133.21,45800.0,133.12,133.21,132.86,133.21,45800.0
2009-02-19 14:40:00,133.2,133.33,132.65,132.67,65800.0,133.2,133.33,132.65,132.67,65800.0
2009-02-19 14:50:00,132.7,132.89,132.27,132.45,97700.0,132.7,132.89,132.27,132.45,97700.0
2009-02-19 15:00:00,132.35,132.81,131.55,131.83,73900.0,132.35,132.81,131.55,131.83,73900.0
2009-02-19 15:10:00,131.83,132.0,130.78,131.29,76600.0,131.83,132.0,130.78,131.29,76600.0
2009-02-19 15:20:00,131.31,132.35,131.05,132.0,54800.0,131.31,132.35,131.05,132.0,54800.0
2009-02-19 15:30:00,131.96,132.14,130.62,130.78,68400.0,131.96,132.14,130.62,130.78,68400.0
2009-02-19 15:40:00,130.77,132.64,130.59,132.19,130000.0,130.77,132.64,130.59,132.19,130000.0
2009-02-19 15:50:00,132.15,132.3,131.23,131.39,141300.0,132.15,132.3,131.23,131.39,141300.0
2009-02-20 09:30:00,128.0,128.23,125.85,125.85,298600.0,128.0,128.23,125.85,125.85,298600.0
2009-02-20 09:40:00,125.85,126.23,123.76,125.94,260400.0,125.85,126.23,123.76,125.94,260400.0
2009-02-20 09:50:00,125.97,126.88,125.4,126.12,140000.0,125.97,126.88,125.4,126.12,140000.0
2009-02-20 10:00:00,126.16,127.75,125.78,127.22,154400.0,126.16,127.75,125.78,127.22,154400.0
2009-02-20 10:10:00,127.26,128.29,126.8,127.5,94300.0,127.26,128.29,126.8,127.5,94300.0
2009-02-20 10:20:00,127.4,128.53,126.88,128.37,140500.0,127.4,128.53,126.88,128.37,140500.0
2009-02-20 10:30:00,128.3,128.43,127.26,127.54,52300.0,128.3,128.43,127.26,127.54,52300.0
2009-02-20 10:40:00,127.52,128.6,127.19,128.24,96200.0,127.52,128.6,127.19,128.24,96200.0
2009-02-20 10:50:00,128.21,128.26,126.37,126.98,136000.0,128.21,128.26,126.37,126.98,136000.0
2009-02-20 11:00:00,127.06,127.58,126.67,127.46,69600.0,127.06,127.58,126.67,127.46,69600.0
2009-02-20 11:10:00,127.57,128.5,127.34,128.5,88700.0,127.57,128.5,127.34,128.5,88700.0
2009-02-20 11:20:00,128.5,129.32,128.42,129.15,95300.0,128.5,129.32,128.42,129.15,95300.0
2009-02-20 11:30:00,129.17,130.0,128.77,129.98,93000.0,129.17,130.0,128.77,129.98,93000.0
2009-02-20 11:40:00,129.8,129.91,128.9,129.45,58900.0,129.8,129.91,128.9,129.45,58900.0
2009-02-20 11:50:00,129.48,129.5,128.83,128.91,67900.0,129.48,129.5,128.83,128.91,67900.0
2009-02-20 12:00:00,128.94,130.26,128.94,130.26,74200.0,128.94,130.26,128.94,130.26,74200.0
2009-02-20 12:10:00,130.28,131.96,130.0,131.33,137400.0,130.28,131.96,130.0,131.33,137400.0
2009-02-20 12:20:00,131.4,131.4,130.32,130.97,105100.0,131.4,131.4,130.32,130.97,105100.0
2009-02-20 12:30:00,130.8,131.29,130.42,131.29,25600.0,130.8,131.29,130.42,131.29,25600.0
2009-02-20 12:40:00,131.23,131.46,130.53,130.53,108400.0,131.23,131.46,130.53,130.53,108400.0
2009-02-20 12:50:00,130.65,130.94,129.81,130.05,128800.0,130.65,130.94,129.81,130.05,128800.0
2009-02-20 13:00:00,129.93,129.94,129.0,129.2,69200.0,129.93,129.94,129.0,129.2,69200.0
2009-02-20 13:10:00,129.2,129.34,128.0,128.2,104700.0,129.2,129.34,128.0,128.2,104700.0
2009-02-20 13:20:00,128.2,129.29,128.02,128.89,81300.0,128.2,129.29,128.02,128.89,81300.0
2009-02-20 13:30:00,128.86,129.12,128.38,128.58,60400.0,128.86,129.12,128.38,128.58,60400.0
2009-02-20 13:40:00,128.48,128.68,128.15,128.55,83600.0,128.48,128.68,128.15,128.55,83600.0
2009-02-20 13:50:00,128.45,130.01,128.45,129.8,70900.0,128.45,130.01,128.45,129.8,70900.0
2009-02-20 14:00:00,129.79,129.99,128.98,129.64,74800.0,129.79,129.99,128.98,129.64,74800.0
2009-02-20 14:10:00,129.62,130.82,129.51,130.55,108400.0,129.62,130.82,129.51,130.55,108400.0
2009-02-20 14:20:00,130.46,132.31,130.29,131.5,85900.0,130.46,132.31,130.29,131.5,85900.0
2009-02-20 14:30:00,131.5,132.53,131.29,132.53,81800.0,131.5,132.53,131.29,132.53,81800.0
2009-02-20 14:40:00,132.49,133.23,132.0,133.05,115600.0,132.49,133.23,132.0,133.05,115600.0
2009-02-20 14:50:00,133.07,133.14,132.02,132.47,104000.0,133.07,133.14,132.02,132.47,104000.0
2009-02-20 15:00:00,132.38,132.98,131.74,132.61,141200.0,132.38,132.98,131.74,132.61,141200.0
2009-02-20 15:10:00,132.66,134.25,132.18,134.1,136300.0,132.66,134.25,132.18,134.1,136300.0
2009-02-20 15:20:00,134.01,134.75,133.65,133.89,169500.0,134.01,134.75,133.65,133.89,169500.0
2009-02-20 15:30:00,133.99,133.99,133.18,133.39,189200.0,133.99,133.99,133.18,133.39,189200.0
2009-02-20 15:40:00,133.38,133.73,133.01,133.38,138000.0,133.38,133.73,133.01,133.38,138000.0
2009-02-20 15:50:00,133.47,134.53,133.3,134.01,217400.0,133.47,134.53,133.3,134.01,217400.0
2009-02-23 09:30:00,138.06,138.3,136.5,136.59,153700.0,138.06,138.3,136.5,136.59,153700.0
2009-02-23 09:40:00,136.57,137.5,135.64,135.8,125500.0,136.57,137.5,135.64,135.8,125500.0
2009-02-23 09:50:00,135.8,136.4,134.86,135.17,99800.0,135.8,136.4,134.86,135.17,99800.0
2009-02-23 10:00:00,134.95,135.42,133.21,133.4,110800.0,134.95,135.42,133.21,133.4,110800.0
2009-02-23 10:10:00,133.25,133.72,132.68,133.29,99600.0,133.25,133.72,132.68,133.29,99600.0
2009-02-23 10:20:00,133.2,134.17,133.0,133.88,79900.0,133.2,134.17,133.0,133.88,79900.0
2009-02-23 10:30:00,133.93,134.02,131.56,131.6,102400.0,133.93,134.02,131.56,131.6,102400.0
2009-02-23 10:40:00,131.65,132.61,131.25,132.54,90000.0,131.65,132.61,131.25,132.54,90000.0
2009-02-23 10:50:00,132.5,132.75,131.0,131.08,138600.0,132.5,132.75,131.0,131.08,138600.0
2009-02-23 11:00:00,131.1,131.97,131.0,131.66,78500.0,131.1,131.97,131.0,131.66,78500.0
2009-02-23 11:10:00,131.76,132.31,130.9,131.01,63700.0,131.76,132.31,130.9,131.01,63700.0
2009-02-23 11:20:00,130.9,130.93,129.5,130.0,117400.0,130.9,130.93,129.5,130.0,117400.0
2009-02-23 11:30:00,129.87,129.93,128.5,128.74,101400.0,129.87,129.93,128.5,128.74,101400.0
2009-02-23 11:40:00,128.57,128.99,128.29,128.78,100700.0,128.57,128.99,128.29,128.78,100700.0
2009-02-23 11:50:00,128.78,129.3,128.6,129.23,89200.0,128.78,129.3,128.6,129.23,89200.0
2009-02-23 12:00:00,129.25,129.39,128.57,128.78,68800.0,129.25,129.39,128.57,128.78,68800.0
2009-02-23 12:10:00,128.72,129.32,128.72,129.02,56200.0,128.72,129.32,128.72,129.02,56200.0
2009-02-23 12:20:00,129.0,129.2,128.51,128.75,33100.0,129.0,129.2,128.51,128.75,33100.0
2009-02-23 12:30:00,128.65,128.67,127.67,127.84,90100.0,128.65,128.67,127.67,127.84,90100.0
2009-02-23 12:40:00,127.77,127.91,126.58,126.64,73300.0,127.77,127.91,126.58,126.64,73300.0
2009-02-23 12:50:00,126.6,127.12,125.58,125.62,92600.0,126.6,127.12,125.58,125.62,92600.0
2009-02-23 13:00:00,125.64,127.58,125.35,127.49,71600.0,125.64,127.58,125.35,127.49,71600.0
2009-02-23 13:10:00,127.5,127.71,127.01,127.02,57300.0,127.5,127.71,127.01,127.02,57300.0
2009-02-23 13:20:00,127.05,127.35,126.56,127.02,54000.0,127.05,127.35,126.56,127.02,54000.0
2009-02-23 13:30:00,127.01,127.22,126.6,127.0,32700.0,127.01,127.22,126.6,127.0,32700.0
2009-02-23 13:40:00,127.0,127.46,126.8,127.09,59400.0,127.0,127.46,126.8,127.09,59400.0
2009-02-23 13:50:00,127.1,127.31,126.8,127.1,39100.0,127.1,127.31,126.8,127.1,39100.0
2009-02-23 14:00:00,127.0,127.24,126.64,126.72,65900.0,127.0,127.24,126.64,126.72,65900.0
2009-02-23 14:10:00,126.71,128.42,126.71,128.1,60700.0,126.71,128.42,126.71,128.1,60700.0
2009-02-23 14:20:00,128.17,129.44,128.05,129.15,95200.0,128.17,129.44,128.05,129.15,95200.0
2009-02-23 14:30:00,129.1,129.3,128.03,128.18,79400.0,129.1,129.3,128.03,128.18,79400.0
2009-02-23 14:40:00,128.19,128.23,126.79,126.83,72500.0,128.19,128.23,126.79,126.83,72500.0
2009-02-23 14:50:00,126.95,127.72,125.85,127.0,89800.0,126.95,127.72,125.85,127.0,89800.0
2009-02-23 15:00:00,126.82,127.24,126.1,126.12,87000.0,126.82,127.24,126.1,126.12,87000.0
2009-02-23 15:10:00,126.08,127.86,125.85,127.1,55900.0,126.08,127.86,125.85,127.1,55900.0
2009-02-23 15:20:00,126.92,127.5,126.0,126.81,86800.0,126.92,127.5,126.0,126.81,86800.0
2009-02-23 15:30:00,126.8,127.4,126.06,126.14,72000.0,126.8,127.4,126.06,126.14,72000.0
2009-02-23 15:40:00,126.24,126.55,125.8,125.97,110200.0,126.24,126.55,125.8,125.97,110200.0
2009-02-23 15:50:00,125.92,126.0,124.75,124.87,271600.0,125.92,126.0,124.75,124.87,271600.0
2009-02-24 09:30:00,127.39,127.62,124.89,126.4,209800.0,127.39,127.62,124.89,126.4,209800.0
2009-02-24 09:40:00,126.4,126.94,125.7,126.8,215400.0,126.4,126.94,125.7,126.8,215400.0
2009-02-24 09:50:00,126.78,128.72,126.78,128.3,166600.0,126.78,128.72,126.78,128.3,166600.0
2009-02-24 10:00:00,128.29,128.5,126.18,127.19,121400.0,128.29,128.5,126.18,127.19,121400.0
2009-02-24 10:10:00,127.23,127.74,125.97,126.77,83700.0,127.23,127.74,125.97,126.77,83700.0
2009-02-24 10:20:00,126.73,127.96,126.44,127.44,65900.0,126.73,127.96,126.44,127.44,65900.0
2009-02-24 10:30:00,127.38,128.48,127.35,127.97,117000.0,127.38,128.48,127.35,127.97,117000.0
2009-02-24 10:40:00,127.97,129.99,127.16,129.9,145600.0,127.97,129.99,127.16,129.9,145600.0
2009-02-24 10:50:00,129.99,130.45,128.18,128.44,130400.0,129.99,130.45,128.18,128.44,130400.0
2009-02-24 11:00:00,128.41,129.95,128.36,128.76,84300.0,128.41,129.95,128.36,128.76,84300.0
2009-02-24 11:10:00,128.82,129.69,128.64,129.1,50800.0,128.82,129.69,128.64,129.1,50800.0
2009-02-24 11:20:00,129.22,130.16,128.9,129.32,49800.0,129.22,130.16,128.9,129.32,49800.0
2009-02-24 11:30:00,129.49,129.62,128.52,128.8,32500.0,129.49,129.62,128.52,128.8,32500.0
2009-02-24 11:40:00,128.93,129.66,128.75,128.98,43000.0,128.93,129.66,128.75,128.98,43000.0
2009-02-24 11:50:00,129.0,129.3,128.94,129.03,36200.0,129.0,129.3,128.94,129.03,36200.0
2009-02-24 12:00:00,129.05,129.49,128.86,129.07,65600.0,129.05,129.49,128.86,129.07,65600.0
2009-02-24 12:10:00,129.04,129.44,128.74,128.97,51300.0,129.04,129.44,128.74,128.97,51300.0
2009-02-24 12:20:00,128.99,129.12,127.65,128.3,99900.0,128.99,129.12,127.65,128.3,99900.0
2009-02-24 12:30:00,128.38,129.74,128.38,129.62,57200.0,128.38,129.74,128.38,129.62,57200.0
2009-02-24 12:40:00,129.69,129.92,129.37,129.73,36000.0,129.69,129.92,129.37,129.73,36000.0
2009-02-24 12:50:00,129.86,130.23,129.61,130.12,42900.0,129.86,130.23,129.61,130.12,42900.0
2009-02-24 13:00:00,130.25,132.46,130.08,132.45,118300.0,130.25,132.46,130.08,132.45,118300.0
2009-02-24 13:10:00,132.28,132.35,131.26,131.67,62200.0,132.28,132.35,131.26,131.67,62200.0
2009-02-24 13:20:00,131.65,134.33,131.64,134.19,108100.0,131.65,134.33,131.64,134.19,108100.0
2009-02-24 13:30:00,134.29,134.8,134.0,134.23,97900.0,134.29,134.8,134.0,134.23,97900.0
2009-02-24 13:40:00,134.2,134.45,133.1,133.45,71700.0,134.2,134.45,133.1,133.45,71700.0
2009-02-24 13:50:00,133.64,134.34,133.41,134.01,61300.0,133.64,134.34,133.41,134.01,61300.0
2009-02-24 14:00:00,134.15,134.8,133.94,134.17,110300.0,134.15,134.8,133.94,134.17,110300.0
2009-02-24 14:10:00,134.12,134.39,132.63,134.39,150300.0,134.12,134.39,132.63,134.39,150300.0
2009-02-24 14:20:00,134.37,134.39,133.53,133.9,126300.0,134.37,134.39,133.53,133.9,126300.0
2009-02-24 14:30:00,133.98,134.5,133.66,134.32,85200.0,133.98,134.5,133.66,134.32,85200.0
2009-02-24 14:40:00,134.32,134.7,133.55,133.76,155700.0,134.32,134.7,133.55,133.76,155700.0
2009-02-24 14:50:00,133.79,135.0,133.51,134.9,175800.0,133.79,135.0,133.51,134.9,175800.0
2009-02-24 15:00:00,134.9,137.38,134.49,136.83,236700.0,134.9,137.38,134.49,136.83,236700.0
2009-02-24 15:10:00,136.84,137.63,136.72,137.21,167600.0,136.84,137.63,136.72,137.21,167600.0
2009-02-24 15:20:00,137.27,137.93,136.09,136.39,158700.0,137.27,137.93,136.09,136.39,158700.0
2009-02-24 15:30:00,136.45,136.9,135.21,136.58,181400.0,136.45,136.9,135.21,136.58,181400.0
2009-02-24 15:40:00,136.47,137.25,136.16,137.13,139200.0,136.47,137.25,136.16,137.13,139200.0
2009-02-24 15:50:00,137.13,137.64,136.58,137.39,354900.0,137.13,137.64,136.58,137.39,354900.0
2009-02-25 09:30:00,115.74,117.38,113.75,116.54,1481700.0,115.74,117.38,113.75,116.54,1481700.0
2009-02-25 09:40:00,116.54,117.08,112.79,114.62,871400.0,116.54,117.08,112.79,114.62,871400.0
2009-02-25 09:50:00,114.63,114.65,111.11,111.37,722900.0,114.63,114.65,111.11,111.37,722900.0
2009-02-25 10:00:00,111.4,111.63,110.22,110.59,591500.0,111.4,111.63,110.22,110.59,591500.0
2009-02-25 10:10:00,110.61,111.17,109.72,111.08,571300.0,110.61,111.17,109.72,111.08,571300.0
2009-02-25 10:20:00,111.08,111.94,110.53,111.82,400000.0,111.08,111.94,110.53,111.82,400000.0
2009-02-25 10:30:00,111.85,113.1,111.34,111.78,517200.0,111.85,113.1,111.34,111.78,517200.0
2009-02-25 10:40:00,111.8,112.58,110.0,110.88,308400.0,111.8,112.58,110.0,110.88,308400.0
2009-02-25 10:50:00,110.85,111.6,110.68,111.05,198400.0,110.85,111.6,110.68,111.05,198400.0
2009-02-25 11:00:00,111.06,111.99,110.71,111.75,202700.0,111.06,111.99,110.71,111.75,202700.0
2009-02-25 11:10:00,111.86,112.58,111.06,112.48,161200.0,111.86,112.58,111.06,112.48,161200.0
2009-02-25 11:20:00,112.46,113.27,112.12,112.5,182400.0,112.46,113.27,112.12,112.5,182400.0
2009-02-25 11:30:00,112.5,112.64,110.89,111.43,205200.0,112.5,112.64,110.89,111.43,205200.0
2009-02-25 11:40:00,111.45,112.62,111.3,111.43,239400.0,111.45,112.62,111.3,111.43,239400.0
2009-02-25 11:50:00,111.43,112.18,111.34,111.38,132100.0,111.43,112.18,111.34,111.38,132100.0
2009-02-25 12:00:00,111.4,112.08,111.0,111.2,136100.0,111.4,112.08,111.0,111.2,136100.0
2009-02-25 12:10:00,111.28,111.28,110.5,110.6,128300.0,111.28,111.28,110.5,110.6,128300.0
2009-02-25 12:20:00,110.62,111.14,108.78,108.79,327100.0,110.62,111.14,108.78,108.79,327100.0
2009-02-25 12:30:00,108.8,109.45,107.96,108.2,342700.0,108.8,109.45,107.96,108.2,342700.0
2009-02-25 12:40:00,108.2,108.3,105.26,105.52,492600.0,108.2,108.3,105.26,105.52,492600.0
2009-02-25 12:50:00,105.52,107.09,105.1,106.7,317300.0,105.52,107.09,105.1,106.7,317300.0
2009-02-25 13:00:00,106.77,108.27,106.56,107.71,312700.0,106.77,108.27,106.56,107.71,312700.0
2009-02-25 13:10:00,107.79,108.55,107.7,108.33,221000.0,107.79,108.55,107.7,108.33,221000.0
2009-02-25 13:20:00,108.32,108.46,107.8,107.96,141500.0,108.32,108.46,107.8,107.96,141500.0
2009-02-25 13:30:00,107.97,108.8,107.88,108.22,116400.0,107.97,108.8,107.88,108.22,116400.0
2009-02-25 13:40:00,108.23,109.41,108.03,109.39,164400.0,108.23,109.41,108.03,109.39,164400.0
2009-02-25 13:50:00,109.4,112.59,109.24,112.12,484200.0,109.4,112.59,109.24,112.12,484200.0
2009-02-25 14:00:00,112.21,112.55,111.56,111.83,403700.0,112.21,112.55,111.56,111.83,403700.0
2009-02-25 14:10:00,111.95,112.55,111.06,112.01,292200.0,111.95,112.55,111.06,112.01,292200.0
2009-02-25 14:20:00,112.01,113.5,111.95,113.08,256500.0,112.01,113.5,111.95,113.08,256500.0
2009-02-25 14:30:00,113.08,113.47,107.44,111.84,218900.0,113.08,113.47,107.44,111.84,218900.0
2009-02-25 14:40:00,111.82,112.7,111.5,111.56,174600.0,111.82,112.7,111.5,111.56,174600.0
2009-02-25 14:50:00,111.56,112.35,111.25,111.5,132900.0,111.56,112.35,111.25,111.5,132900.0
2009-02-25 15:00:00,111.55,113.25,111.2,112.88,180500.0,111.55,113.25,111.2,112.88,180500.0
2009-02-25 15:10:00,112.8,113.25,111.85,112.57,120700.0,112.8,113.25,111.85,112.57,120700.0
2009-02-25 15:20:00,112.53,113.1,111.96,111.96,144100.0,112.53,113.1,111.96,111.96,144100.0
2009-02-25 15:30:00,111.96,112.23,110.36,110.65,210100.0,111.96,112.23,110.36,110.65,210100.0
2009-02-25 15:40:00,110.45,111.3,108.25,108.99,376500.0,110.45,111.3,108.25,108.99,376500.0
2009-02-25 15:50:00,109.05,109.52,107.02,107.54,537200.0,109.05,109.52,107.02,107.54,537200.0
2009-02-26 09:30:00,109.59,110.5,106.35,107.45,503600.0,109.59,110.5,106.35,107.45,503600.0
2009-02-26 09:40:00,107.45,107.56,103.03,103.49,523900.0,107.45,107.56,103.03,103.49,523900.0
2009-02-26 09:50:00,103.49,103.9,102.58,103.2,598300.0,103.49,103.9,102.58,103.2,598300.0
2009-02-26 10:00:00,103.2,105.0,103.01,104.39,432100.0,103.2,105.0,103.01,104.39,432100.0
2009-02-26 10:10:00,104.39,104.75,102.45,104.57,270400.0,104.39,104.75,102.45,104.57,270400.0
2009-02-26 10:20:00,104.49,106.1,104.32,105.43,298000.0,104.49,106.1,104.32,105.43,298000.0
2009-02-26 10:30:00,105.43,105.58,104.1,105.23,192500.0,105.43,105.58,104.1,105.23,192500.0
2009-02-26 10:40:00,105.3,105.9,104.62,105.61,182700.0,105.3,105.9,104.62,105.61,182700.0
2009-02-26 10:50:00,105.61,105.81,104.86,105.32,132400.0,105.61,105.81,104.86,105.32,132400.0
2009-02-26 11:00:00,105.32,105.48,104.05,104.15,148700.0,105.32,105.48,104.05,104.15,148700.0
2009-02-26 11:10:00,104.09,104.87,103.57,104.67,142500.0,104.09,104.87,103.57,104.67,142500.0
2009-02-26 11:20:00,104.77,105.11,104.0,104.06,107500.0,104.77,105.11,104.0,104.06,107500.0
2009-02-26 11:30:00,104.05,104.11,102.61,102.61,232300.0,104.05,104.11,102.61,102.61,232300.0
2009-02-26 11:40:00,102.67,102.92,101.53,102.07,281800.0,102.67,102.92,101.53,102.07,281800.0
2009-02-26 11:50:00,102.07,103.44,102.0,102.9,162500.0,102.07,103.44,102.0,102.9,162500.0
2009-02-26 12:00:00,102.95,103.65,102.93,103.37,95100.0,102.95,103.65,102.93,103.37,95100.0
2009-02-26 12:10:00,103.38,103.38,102.98,103.26,122900.0,103.38,103.38,102.98,103.26,122900.0
2009-02-26 12:20:00,103.25,103.4,102.99,103.2,147300.0,103.25,103.4,102.99,103.2,147300.0
2009-02-26 12:30:00,103.22,104.21,103.07,103.98,169600.0,103.22,104.21,103.07,103.98,169600.0
2009-02-26 12:40:00,104.02,104.93,103.86,104.84,97300.0,104.02,104.93,103.86,104.84,97300.0
2009-02-26 12:50:00,104.89,105.16,103.99,104.3,100600.0,104.89,105.16,103.99,104.3,100600.0
2009-02-26 13:00:00,104.3,104.44,103.8,103.83,79500.0,104.3,104.44,103.8,103.83,79500.0
2009-02-26 13:10:00,103.83,103.97,103.43,103.59,102800.0,103.83,103.97,103.43,103.59,102800.0
2009-02-26 13:20:00,103.59,104.8,103.59,104.67,87100.0,103.59,104.8,103.59,104.67,87100.0
2009-02-26 13:30:00,104.7,105.5,104.29,104.31,91400.0,104.7,105.5,104.29,104.31,91400.0
2009-02-26 13:40:00,104.39,105.65,104.3,105.14,102500.0,104.39,105.65,104.3,105.14,102500.0
2009-02-26 13:50:00,105.11,105.33,104.66,104.86,105700.0,105.11,105.33,104.66,104.86,105700.0
2009-02-26 14:00:00,104.82,104.9,103.93,104.33,125800.0,104.82,104.9,103.93,104.33,125800.0
2009-02-26 14:10:00,104.34,105.27,104.26,105.08,102100.0,104.34,105.27,104.26,105.08,102100.0
2009-02-26 14:20:00,105.06,105.35,104.93,105.22,70600.0,105.06,105.35,104.93,105.22,70600.0
2009-02-26 14:30:00,105.24,105.46,104.82,105.02,85000.0,105.24,105.46,104.82,105.02,85000.0
2009-02-26 14:40:00,105.0,105.49,104.74,105.44,86800.0,105.0,105.49,104.74,105.44,86800.0
2009-02-26 14:50:00,105.4,105.69,104.52,104.88,161100.0,105.4,105.69,104.52,104.88,161100.0
2009-02-26 15:00:00,104.96,105.26,104.58,105.03,115800.0,104.96,105.26,104.58,105.03,115800.0
2009-02-26 15:10:00,105.04,105.25,104.84,104.95,160000.0,105.04,105.25,104.84,104.95,160000.0
2009-02-26 15:20:00,104.95,106.8,104.8,106.04,304600.0,104.95,106.8,104.8,106.04,304600.0
2009-02-26 15:30:00,106.0,106.72,105.83,106.0,269000.0,106.0,106.72,105.83,106.0,269000.0
2009-02-26 15:40:00,105.97,106.36,105.67,105.98,238200.0,105.97,106.36,105.67,105.98,238200.0
2009-02-26 15:50:00,105.99,106.03,104.87,105.06,258800.0,105.99,106.03,104.87,105.06,258800.0
2009-02-27 09:30:00,101.48,103.4,101.1,103.06,319600.0,101.48,103.4,101.1,103.06,319600.0
2009-02-27 09:40:00,103.25,104.43,102.81,103.86,198800.0,103.25,104.43,102.81,103.86,198800.0
2009-02-27 09:50:00,103.8,105.48,103.5,104.57,240000.0,103.8,105.48,103.5,104.57,240000.0
2009-02-27 10:00:00,104.58,105.71,104.39,104.5,194400.0,104.58,105.71,104.39,104.5,194400.0
2009-02-27 10:10:00,104.42,105.12,104.06,105.12,125800.0,104.42,105.12,104.06,105.12,125800.0
2009-02-27 10:20:00,105.19,106.83,105.14,106.02,174800.0,105.19,106.83,105.14,106.02,174800.0
2009-02-27 10:30:00,106.03,106.4,105.33,105.76,125900.0,106.03,106.4,105.33,105.76,125900.0
2009-02-27 10:40:00,105.67,106.48,104.88,105.75,115300.0,105.67,106.48,104.88,105.75,115300.0
2009-02-27 10:50:00,105.69,106.3,105.17,105.61,89600.0,105.69,106.3,105.17,105.61,89600.0
2009-02-27 11:00:00,105.65,107.1,105.36,107.03,112200.0,105.65,107.1,105.36,107.03,112200.0
2009-02-27 11:10:00,107.03,107.57,106.65,107.04,137400.0,107.03,107.57,106.65,107.04,137400.0
2009-02-27 11:20:00,107.04,107.04,106.11,106.43,71000.0,107.04,107.04,106.11,106.43,71000.0
2009-02-27 11:30:00,106.56,106.79,106.1,106.6,49900.0,106.56,106.79,106.1,106.6,49900.0
2009-02-27 11:40:00,106.64,107.38,106.53,106.75,68900.0,106.64,107.38,106.53,106.75,68900.0
2009-02-27 11:50:00,106.7,107.34,106.18,107.1,84500.0,106.7,107.34,106.18,107.1,84500.0
2009-02-27 12:00:00,107.09,107.5,106.81,107.08,75400.0,107.09,107.5,106.81,107.08,75400.0
2009-02-27 12:10:00,107.06,107.43,106.8,106.96,88200.0,107.06,107.43,106.8,106.96,88200.0
2009-02-27 12:20:00,106.99,107.95,106.9,107.85,85800.0,106.99,107.95,106.9,107.85,85800.0
2009-02-27 12:30:00,107.85,108.0,107.09,107.25,120900.0,107.85,108.0,107.09,107.25,120900.0
2009-02-27 12:40:00,107.21,107.23,106.59,107.08,99100.0,107.21,107.23,106.59,107.08,99100.0
2009-02-27 12:50:00,107.01,107.12,106.85,107.12,94400.0,107.01,107.12,106.85,107.12,94400.0
2009-02-27 13:00:00,107.12,107.41,106.56,106.76,74400.0,107.12,107.41,106.56,106.76,74400.0
2009-02-27 13:10:00,106.87,107.0,106.3,106.9,73500.0,106.87,107.0,106.3,106.9,73500.0
2009-02-27 13:20:00,106.94,107.13,106.4,106.74,62700.0,106.94,107.13,106.4,106.74,62700.0
2009-02-27 13:30:00,106.78,107.19,106.2,106.69,92800.0,106.78,107.19,106.2,106.69,92800.0
2009-02-27 13:40:00,106.56,107.72,106.44,107.47,107400.0,106.56,107.72,106.44,107.47,107400.0
2009-02-27 13:50:00,107.5,108.1,107.32,107.84,96600.0,107.5,108.1,107.32,107.84,96600.0
2009-02-27 14:00:00,107.79,108.31,107.39,107.68,107300.0,107.79,108.31,107.39,107.68,107300.0
2009-02-27 14:10:00,107.64,108.0,107.13,107.3,101300.0,107.64,108.0,107.13,107.3,101300.0
2009-02-27 14:20:00,107.38,107.5,106.2,106.49,93600.0,107.38,107.5,106.2,106.49,93600.0
2009-02-27 14:30:00,106.48,106.94,106.31,106.49,87400.0,106.48,106.94,106.31,106.49,87400.0
2009-02-27 14:40:00,106.49,107.4,106.36,107.4,106500.0,106.49,107.4,106.36,107.4,106500.0
2009-02-27 14:50:00,107.38,107.73,107.02,107.24,76300.0,107.38,107.73,107.02,107.24,76300.0
2009-02-27 15:00:00,107.22,107.23,106.54,106.61,83600.0,107.22,107.23,106.54,106.61,83600.0
2009-02-27 15:10:00,106.6,106.88,106.3,106.56,125600.0,106.6,106.88,106.3,106.56,125600.0
2009-02-27 15:20:00,106.45,107.02,106.33,106.49,134000.0,106.45,107.02,106.33,106.49,134000.0
2009-02-27 15:30:00,106.44,107.05,106.03,106.26,190300.0,106.44,107.05,106.03,106.26,190300.0
2009-02-27 15:40:00,106.26,107.18,106.23,106.94,136800.0,106.26,107.18,106.23,106.94,136800.0
2009-02-27 15:50:00,106.95,107.0,105.74,105.75,242700.0,106.95,107.0,105.74,105.75,242700.0
2009-03-02 09:30:00,103.53,105.83,103.11,105.0,244500.0,103.53,105.83,103.11,105.0,244500.0
2009-03-02 09:40:00,105.01,106.59,104.9,106.02,174900.0,105.01,106.59,104.9,106.02,174900.0
2009-03-02 09:50:00,106.03,106.38,105.47,105.95,140500.0,106.03,106.38,105.47,105.95,140500.0
2009-03-02 10:00:00,105.95,107.5,105.3,105.92,172100.0,105.95,107.5,105.3,105.92,172100.0
2009-03-02 10:10:00,105.86,106.25,105.46,105.46,117100.0,105.86,106.25,105.46,105.46,117100.0
2009-03-02 10:20:00,105.46,105.55,104.47,104.52,241800.0,105.46,105.55,104.47,104.52,241800.0
2009-03-02 10:30:00,104.45,104.45,103.25,103.37,202200.0,104.45,104.45,103.25,103.37,202200.0
2009-03-02 10:40:00,103.31,104.16,102.72,103.91,163700.0,103.31,104.16,102.72,103.91,163700.0
2009-03-02 10:50:00,103.9,104.42,103.49,104.39,109800.0,103.9,104.42,103.49,104.39,109800.0
2009-03-02 11:00:00,104.37,104.59,104.11,104.34,97900.0,104.37,104.59,104.11,104.34,97900.0
2009-03-02 11:10:00,104.33,104.96,104.24,104.89,68700.0,104.33,104.96,104.24,104.89,68700.0
2009-03-02 11:20:00,104.88,105.18,104.33,104.46,116200.0,104.88,105.18,104.33,104.46,116200.0
2009-03-02 11:30:00,104.42,104.95,104.28,104.75,100500.0,104.42,104.95,104.28,104.75,100500.0
2009-03-02 11:40:00,104.74,105.0,104.37,104.54,107800.0,104.74,105.0,104.37,104.54,107800.0
2009-03-02 11:50:00,104.54,104.54,102.33,102.4,247300.0,104.54,104.54,102.33,102.4,247300.0
2009-03-02 12:00:00,102.34,103.0,102.01,102.85,190800.0,102.34,103.0,102.01,102.85,190800.0
2009-03-02 12:10:00,102.83,102.91,102.25,102.63,115800.0,102.83,102.91,102.25,102.63,115800.0
2009-03-02 12:20:00,102.64,103.41,102.46,102.89,61500.0,102.64,103.41,102.46,102.89,61500.0
2009-03-02 12:30:00,102.89,103.5,102.68,102.74,78200.0,102.89,103.5,102.68,102.74,78200.0
2009-03-02 12:40:00,102.72,102.76,102.23,102.33,141500.0,102.72,102.76,102.23,102.33,141500.0
2009-03-02 12:50:00,102.29,102.39,100.9,101.44,215900.0,102.29,102.39,100.9,101.44,215900.0
2009-03-02 13:00:00,101.44,102.39,101.31,102.38,96900.0,101.44,102.39,101.31,102.38,96900.0
2009-03-02 13:10:00,102.31,102.45,101.84,102.07,58500.0,102.31,102.45,101.84,102.07,58500.0
2009-03-02 13:20:00,102.03,102.46,101.81,102.44,102700.0,102.03,102.46,101.81,102.44,102700.0
2009-03-02 13:30:00,102.45,102.58,101.89,102.24,43600.0,102.45,102.58,101.89,102.24,43600.0
2009-03-02 13:40:00,102.27,102.78,102.2,102.61,63200.0,102.27,102.78,102.2,102.61,63200.0
2009-03-02 13:50:00,102.6,103.21,102.33,103.21,84400.0,102.6,103.21,102.33,103.21,84400.0
2009-03-02 14:00:00,103.22,103.6,102.73,102.92,82000.0,103.22,103.6,102.73,102.92,82000.0
2009-03-02 14:10:00,102.98,103.25,102.74,102.88,74800.0,102.98,103.25,102.74,102.88,74800.0
2009-03-02 14:20:00,102.85,103.02,102.53,102.64,71900.0,102.85,103.02,102.53,102.64,71900.0
2009-03-02 14:30:00,102.64,103.36,102.53,103.05,90600.0,102.64,103.36,102.53,103.05,90600.0
2009-03-02 14:40:00,103.05,103.92,102.99,103.3,137800.0,103.05,103.92,102.99,103.3,137800.0
2009-03-02 14:50:00,103.32,104.06,103.26,103.6,83300.0,103.32,104.06,103.26,103.6,83300.0
2009-03-02 15:00:00,103.55,103.75,103.02,103.32,104100.0,103.55,103.75,103.02,103.32,104100.0
2009-03-02 15:10:00,103.31,103.78,103.1,103.32,74000.0,103.31,103.78,103.1,103.32,74000.0
2009-03-02 15:20:00,103.3,103.8,103.15,103.61,93900.0,103.3,103.8,103.15,103.61,93900.0
2009-03-02 15:30:00,103.64,104.23,103.39,103.43,114400.0,103.64,104.23,103.39,103.43,114400.0
2009-03-02 15:40:00,103.47,103.97,103.33,103.41,182600.0,103.47,103.97,103.33,103.41,182600.0
2009-03-02 15:50:00,103.43,104.03,103.21,103.93,225700.0,103.43,104.03,103.21,103.93,225700.0
2009-03-03 09:30:00,109.19,111.02,108.0,109.32,521900.0,109.19,111.02,108.0,109.32,521900.0
2009-03-03 09:40:00,109.31,109.31,107.37,107.8,227600.0,109.31,109.31,107.37,107.8,227600.0
2009-03-03 09:50:00,107.74,108.37,107.51,107.56,146800.0,107.74,108.37,107.51,107.56,146800.0
2009-03-03 10:00:00,107.52,107.98,106.51,106.52,215600.0,107.52,107.98,106.51,106.52,215600.0
2009-03-03 10:10:00,106.57,107.16,106.0,106.29,246500.0,106.57,107.16,106.0,106.29,246500.0
2009-03-03 10:20:00,106.25,107.83,106.0,107.71,226000.0,106.25,107.83,106.0,107.71,226000.0
2009-03-03 10:30:00,107.67,107.77,106.92,107.49,158100.0,107.67,107.77,106.92,107.49,158100.0
2009-03-03 10:40:00,107.49,107.73,107.05,107.41,133200.0,107.49,107.73,107.05,107.41,133200.0
2009-03-03 10:50:00,107.44,107.75,107.06,107.28,97400.0,107.44,107.75,107.06,107.28,97400.0
2009-03-03 11:00:00,107.36,107.97,106.77,107.36,135000.0,107.36,107.97,106.77,107.36,135000.0
2009-03-03 11:10:00,107.31,107.31,105.48,107.08,171400.0,107.31,107.31,105.48,107.08,171400.0
2009-03-03 11:20:00,107.23,107.95,106.91,107.62,96400.0,107.23,107.95,106.91,107.62,96400.0
2009-03-03 11:30:00,107.63,107.75,106.44,106.6,96600.0,107.63,107.75,106.44,106.6,96600.0
2009-03-03 11:40:00,106.52,107.39,106.42,107.09,74400.0,106.52,107.39,106.42,107.09,74400.0
2009-03-03 11:50:00,107.08,107.32,106.49,107.26,60100.0,107.08,107.32,106.49,107.26,60100.0
2009-03-03 12:00:00,107.12,108.19,107.12,108.19,107400.0,107.12,108.19,107.12,108.19,107400.0
2009-03-03 12:10:00,108.15,109.28,108.11,109.08,109000.0,108.15,109.28,108.11,109.08,109000.0
2009-03-03 12:20:00,109.02,109.71,108.72,109.32,75000.0,109.02,109.71,108.72,109.32,75000.0
2009-03-03 12:30:00,109.37,109.81,108.95,109.09,108500.0,109.37,109.81,108.95,109.09,108500.0
2009-03-03 12:40:00,109.25,109.8,108.9,109.48,60900.0,109.25,109.8,108.9,109.48,60900.0
2009-03-03 12:50:00,109.48,109.6,108.96,109.24,66300.0,109.48,109.6,108.96,109.24,66300.0
2009-03-03 13:00:00,109.29,109.79,108.91,109.75,76600.0,109.29,109.79,108.91,109.75,76600.0
2009-03-03 13:10:00,109.77,110.9,109.55,110.88,144800.0,109.77,110.9,109.55,110.88,144800.0
2009-03-03 13:20:00,110.89,111.46,110.67,110.67,175400.0,110.89,111.46,110.67,110.67,175400.0
2009-03-03 13:30:00,110.67,111.01,110.32,110.79,121900.0,110.67,111.01,110.32,110.79,121900.0
2009-03-03 13:40:00,110.79,112.3,110.68,112.06,174500.0,110.79,112.3,110.68,112.06,174500.0
2009-03-03 13:50:00,112.12,114.31,111.82,113.41,245700.0,112.12,114.31,111.82,113.41,245700.0
2009-03-03 14:00:00,113.41,114.06,113.0,113.24,162100.0,113.41,114.06,113.0,113.24,162100.0
2009-03-03 14:10:00,113.29,114.8,113.21,114.63,210200.0,113.29,114.8,113.21,114.63,210200.0
2009-03-03 14:20:00,114.59,114.68,113.51,113.87,146200.0,114.59,114.68,113.51,113.87,146200.0
2009-03-03 14:30:00,113.84,114.7,113.3,114.14,114200.0,113.84,114.7,113.3,114.14,114200.0
2009-03-03 14:40:00,114.16,114.59,113.15,113.5,105700.0,114.16,114.59,113.15,113.5,105700.0
2009-03-03 14:50:00,113.5,113.75,112.67,113.17,106800.0,113.5,113.75,112.67,113.17,106800.0
2009-03-03 15:00:00,113.34,113.34,111.75,112.48,125400.0,113.34,113.34,111.75,112.48,125400.0
2009-03-03 15:10:00,112.47,113.0,112.2,112.4,94400.0,112.47,113.0,112.2,112.4,94400.0
2009-03-03 15:20:00,112.4,112.61,110.77,110.85,140400.0,112.4,112.61,110.77,110.85,140400.0
2009-03-03 15:30:00,110.93,110.96,110.18,110.36,161500.0,110.93,110.96,110.18,110.36,161500.0
2009-03-03 15:40:00,110.39,110.71,110.1,110.32,124300.0,110.39,110.71,110.1,110.32,124300.0
2009-03-03 15:50:00,110.33,111.11,110.3,110.39,178900.0,110.33,111.11,110.3,110.39,178900.0
2009-03-04 09:30:00,116.19,117.5,115.36,115.46,478500.0,116.19,117.5,115.36,115.46,478500.0
2009-03-04 09:40:00,115.48,116.93,115.17,116.5,215500.0,115.48,116.93,115.17,116.5,215500.0
2009-03-04 09:50:00,116.53,116.73,114.52,114.58,189200.0,116.53,116.73,114.52,114.58,189200.0
2009-03-04 10:00:00,114.52,115.86,114.37,115.15,136800.0,114.52,115.86,114.37,115.15,136800.0
2009-03-04 10:10:00,115.16,115.69,114.4,114.55,95100.0,115.16,115.69,114.4,114.55,95100.0
2009-03-04 10:20:00,114.5,115.25,113.66,115.25,128200.0,114.5,115.25,113.66,115.25,128200.0
2009-03-04 10:30:00,115.23,115.82,114.5,115.34,185200.0,115.23,115.82,114.5,115.34,185200.0
2009-03-04 10:40:00,115.26,116.52,115.2,116.35,120100.0,115.26,116.52,115.2,116.35,120100.0
2009-03-04 10:50:00,116.4,116.71,115.9,116.12,118700.0,116.4,116.71,115.9,116.12,118700.0
2009-03-04 11:00:00,116.12,117.79,116.09,117.37,173200.0,116.12,117.79,116.09,117.37,173200.0
2009-03-04 11:10:00,117.39,117.6,116.69,116.81,109900.0,117.39,117.6,116.69,116.81,109900.0
2009-03-04 11:20:00,116.83,117.04,115.7,116.31,92700.0,116.83,117.04,115.7,116.31,92700.0
2009-03-04 11:30:00,116.5,116.6,115.63,115.75,62700.0,116.5,116.6,115.63,115.75,62700.0
2009-03-04 11:40:00,115.73,115.94,115.04,115.75,62600.0,115.73,115.94,115.04,115.75,62600.0
2009-03-04 11:50:00,115.74,115.97,115.2,115.6,32300.0,115.74,115.97,115.2,115.6,32300.0
2009-03-04 12:00:00,115.63,115.84,114.25,114.42,100300.0,115.63,115.84,114.25,114.42,100300.0
2009-03-04 12:10:00,114.64,114.84,113.8,113.8,89800.0,114.64,114.84,113.8,113.8,89800.0
2009-03-04 12:20:00,113.75,114.5,113.75,114.05,80000.0,113.75,114.5,113.75,114.05,80000.0
2009-03-04 12:30:00,114.1,115.35,113.88,115.31,102300.0,114.1,115.35,113.88,115.31,102300.0
2009-03-04 12:40:00,115.36,115.37,114.33,114.47,84900.0,115.36,115.37,114.33,114.47,84900.0
2009-03-04 12:50:00,114.45,115.0,114.03,114.33,70300.0,114.45,115.0,114.03,114.33,70300.0
2009-03-04 13:00:00,114.28,114.29,113.18,114.22,123200.0,114.28,114.29,113.18,114.22,123200.0
2009-03-04 13:10:00,114.15,114.46,113.3,113.68,92900.0,114.15,114.46,113.3,113.68,92900.0
2009-03-04 13:20:00,113.72,114.29,113.36,113.78,77300.0,113.72,114.29,113.36,113.78,77300.0
2009-03-04 13:30:00,113.89,114.46,113.72,113.87,69400.0,113.89,114.46,113.72,113.87,69400.0
2009-03-04 13:40:00,113.91,114.39,113.8,114.14,69000.0,113.91,114.39,113.8,114.14,69000.0
2009-03-04 13:50:00,114.2,114.34,113.51,113.66,94400.0,114.2,114.34,113.51,113.66,94400.0
2009-03-04 14:00:00,113.6,114.8,113.11,114.68,134000.0,113.6,114.8,113.11,114.68,134000.0
2009-03-04 14:10:00,114.71,115.12,114.35,114.97,56200.0,114.71,115.12,114.35,114.97,56200.0
2009-03-04 14:20:00,114.98,115.0,114.5,114.84,115200.0,114.98,115.0,114.5,114.84,115200.0
2009-03-04 14:30:00,114.9,115.19,114.5,115.0,103800.0,114.9,115.19,114.5,115.0,103800.0
2009-03-04 14:40:00,115.0,115.61,114.8,115.39,129200.0,115.0,115.61,114.8,115.39,129200.0
2009-03-04 14:50:00,115.37,115.76,114.99,115.25,85300.0,115.37,115.76,114.99,115.25,85300.0
2009-03-04 15:00:00,115.33,115.48,114.62,115.07,96900.0,115.33,115.48,114.62,115.07,96900.0
2009-03-04 15:10:00,115.05,115.36,114.81,115.11,120500.0,115.05,115.36,114.81,115.11,120500.0
2009-03-04 15:20:00,115.12,115.32,110.82,114.7,133600.0,115.12,115.32,110.82,114.7,133600.0
2009-03-04 15:30:00,114.72,114.93,114.15,114.47,148900.0,114.72,114.93,114.15,114.47,148900.0
2009-03-04 15:40:00,114.54,114.72,113.59,114.11,144200.0,114.54,114.72,113.59,114.11,144200.0
2009-03-04 15:50:00,114.11,114.31,112.98,113.0,214300.0,114.11,114.31,112.98,113.0,214300.0
2009-03-05 09:30:00,110.52,111.05,109.35,110.58,242200.0,110.52,111.05,109.35,110.58,242200.0
2009-03-05 09:40:00,110.71,111.7,109.83,110.13,203200.0,110.71,111.7,109.83,110.13,203200.0
2009-03-05 09:50:00,110.11,110.91,109.76,110.15,175600.0,110.11,110.91,109.76,110.15,175600.0
2009-03-05 10:00:00,110.19,110.49,109.35,109.42,191000.0,110.19,110.49,109.35,109.42,191000.0
2009-03-05 10:10:00,109.5,109.7,107.39,108.0,274300.0,109.5,109.7,107.39,108.0,274300.0
2009-03-05 10:20:00,108.0,108.4,106.81,107.96,315700.0,108.0,108.4,106.81,107.96,315700.0
2009-03-05 10:30:00,107.93,109.25,107.8,109.03,146700.0,107.93,109.25,107.8,109.03,146700.0
2009-03-05 10:40:00,109.02,109.71,108.53,109.0,105900.0,109.02,109.71,108.53,109.0,105900.0
2009-03-05 10:50:00,108.98,109.33,108.62,108.67,43300.0,108.98,109.33,108.62,108.67,43300.0
2009-03-05 11:00:00,108.7,109.08,108.35,108.64,82700.0,108.7,109.08,108.35,108.64,82700.0
2009-03-05 11:10:00,108.7,109.0,108.14,108.43,73400.0,108.7,109.0,108.14,108.43,73400.0
2009-03-05 11:20:00,108.36,108.82,107.91,108.34,90300.0,108.36,108.82,107.91,108.34,90300.0
2009-03-05 11:30:00,108.34,109.42,108.14,109.38,83300.0,108.34,109.42,108.14,109.38,83300.0
2009-03-05 11:40:00,109.31,109.42,108.61,108.9,47200.0,109.31,109.42,108.61,108.9,47200.0
2009-03-05 11:50:00,108.83,108.95,107.92,108.68,68100.0,108.83,108.95,107.92,108.68,68100.0
2009-03-05 12:00:00,108.6,108.88,108.11,108.43,79000.0,108.6,108.88,108.11,108.43,79000.0
2009-03-05 12:10:00,108.48,108.55,107.8,108.01,57100.0,108.48,108.55,107.8,108.01,57100.0
2009-03-05 12:20:00,108.03,108.03,106.91,107.05,146500.0,108.03,108.03,106.91,107.05,146500.0
2009-03-05 12:30:00,107.0,107.84,106.96,107.48,72200.0,107.0,107.84,106.96,107.48,72200.0
2009-03-05 12:40:00,107.53,107.71,107.19,107.48,42200.0,107.53,107.71,107.19,107.48,42200.0
2009-03-05 12:50:00,107.48,107.6,106.88,107.6,67700.0,107.48,107.6,106.88,107.6,67700.0
2009-03-05 13:00:00,107.57,108.38,107.45,108.3,62300.0,107.57,108.38,107.45,108.3,62300.0
2009-03-05 13:10:00,108.39,109.0,108.25,108.8,66100.0,108.39,109.0,108.25,108.8,66100.0
2009-03-05 13:20:00,108.81,108.81,108.06,108.39,34800.0,108.81,108.81,108.06,108.39,34800.0
2009-03-05 13:30:00,108.37,108.39,107.77,107.86,33800.0,108.37,108.39,107.77,107.86,33800.0
2009-03-05 13:40:00,107.95,108.37,107.58,107.71,48400.0,107.95,108.37,107.58,107.71,48400.0
2009-03-05 13:50:00,107.67,108.18,107.5,107.74,72800.0,107.67,108.18,107.5,107.74,72800.0
2009-03-05 14:00:00,107.72,107.9,107.23,107.82,95100.0,107.72,107.9,107.23,107.82,95100.0
2009-03-05 14:10:00,107.7,107.93,107.47,107.65,49200.0,107.7,107.93,107.47,107.65,49200.0
2009-03-05 14:20:00,107.65,107.9,107.46,107.75,67200.0,107.65,107.9,107.46,107.75,67200.0
2009-03-05 14:30:00,107.72,108.72,107.71,108.23,106200.0,107.72,108.72,107.71,108.23,106200.0
2009-03-05 14:40:00,108.24,108.89,108.1,108.75,96900.0,108.24,108.89,108.1,108.75,96900.0
2009-03-05 14:50:00,108.75,108.9,108.25,108.35,85300.0,108.75,108.9,108.25,108.35,85300.0
2009-03-05 15:00:00,108.36,109.6,108.29,109.17,103200.0,108.36,109.6,108.29,109.17,103200.0
2009-03-05 15:10:00,109.27,110.06,109.23,109.34,87200.0,109.27,110.06,109.23,109.34,87200.0
2009-03-05 15:20:00,109.35,109.93,109.19,109.86,100100.0,109.35,109.93,109.19,109.86,100100.0
2009-03-05 15:30:00,109.86,110.0,108.57,109.2,120300.0,109.86,110.0,108.57,109.2,120300.0
2009-03-05 15:40:00,109.2,110.34,109.08,110.08,245000.0,109.2,110.34,109.08,110.08,245000.0
2009-03-05 15:50:00,110.07,110.09,109.44,109.9,267500.0,110.07,110.09,109.44,109.9,267500.0
2009-03-06 09:30:00,110.89,113.5,110.39,111.47,168700.0,110.89,113.5,110.39,111.47,168700.0
2009-03-06 09:40:00,111.25,112.82,111.17,112.48,126300.0,111.25,112.82,111.17,112.48,126300.0
2009-03-06 09:50:00,112.43,112.49,111.65,111.65,119900.0,112.43,112.49,111.65,111.65,119900.0
2009-03-06 10:00:00,111.8,112.24,110.41,110.98,100200.0,111.8,112.24,110.41,110.98,100200.0
2009-03-06 10:10:00,110.99,111.33,108.71,109.36,138100.0,110.99,111.33,108.71,109.36,138100.0
2009-03-06 10:20:00,109.38,110.52,107.87,109.9,131500.0,109.38,110.52,107.87,109.9,131500.0
2009-03-06 10:30:00,109.8,110.22,108.61,109.17,53900.0,109.8,110.22,108.61,109.17,53900.0
2009-03-06 10:40:00,109.23,109.26,107.49,108.04,102700.0,109.23,109.26,107.49,108.04,102700.0
2009-03-06 10:50:00,108.02,108.07,106.7,107.05,112300.0,108.02,108.07,106.7,107.05,112300.0
2009-03-06 11:00:00,107.14,107.79,106.93,107.49,101800.0,107.14,107.79,106.93,107.49,101800.0
2009-03-06 11:10:00,107.45,108.54,107.41,107.7,104500.0,107.45,108.54,107.41,107.7,104500.0
2009-03-06 11:20:00,107.66,107.79,107.11,107.45,85400.0,107.66,107.79,107.11,107.45,85400.0
2009-03-06 11:30:00,107.72,108.51,107.3,107.52,93800.0,107.72,108.51,107.3,107.52,93800.0
2009-03-06 11:40:00,107.58,107.71,107.12,107.61,60400.0,107.58,107.71,107.12,107.61,60400.0
2009-03-06 11:50:00,107.63,108.27,107.27,107.42,46300.0,107.63,108.27,107.27,107.42,46300.0
2009-03-06 12:00:00,107.38,108.53,107.31,108.23,72700.0,107.38,108.53,107.31,108.23,72700.0
2009-03-06 12:10:00,108.23,108.7,107.65,108.02,82400.0,108.23,108.7,107.65,108.02,82400.0
2009-03-06 12:20:00,107.93,108.06,107.21,107.24,60700.0,107.93,108.06,107.21,107.24,60700.0
2009-03-06 12:30:00,107.22,107.65,106.77,107.03,94700.0,107.22,107.65,106.77,107.03,94700.0
2009-03-06 12:40:00,107.1,107.1,105.61,106.28,80500.0,107.1,107.1,105.61,106.28,80500.0
2009-03-06 12:50:00,106.29,107.96,106.16,107.91,52000.0,106.29,107.96,106.16,107.91,52000.0
2009-03-06 13:00:00,107.96,107.97,107.2,107.4,27800.0,107.96,107.97,107.2,107.4,27800.0
2009-03-06 13:10:00,107.48,107.82,107.3,107.33,30300.0,107.48,107.82,107.3,107.33,30300.0
2009-03-06 13:20:00,107.27,107.49,106.88,107.26,39600.0,107.27,107.49,106.88,107.26,39600.0
2009-03-06 13:30:00,107.18,107.3,106.85,106.94,41600.0,107.18,107.3,106.85,106.94,41600.0
2009-03-06 13:40:00,106.89,107.29,106.51,107.07,45200.0,106.89,107.29,106.51,107.07,45200.0
2009-03-06 13:50:00,107.14,107.4,106.9,107.29,57000.0,107.14,107.4,106.9,107.29,57000.0
2009-03-06 14:00:00,107.29,108.49,107.28,108.45,83000.0,107.29,108.49,107.28,108.45,83000.0
2009-03-06 14:10:00,108.44,108.47,107.69,107.87,53100.0,108.44,108.47,107.69,107.87,53100.0
2009-03-06 14:20:00,107.9,108.6,107.51,108.49,45400.0,107.9,108.6,107.51,108.49,45400.0
2009-03-06 14:30:00,108.49,108.71,107.8,107.93,62900.0,108.49,108.71,107.8,107.93,62900.0
2009-03-06 14:40:00,107.88,107.9,106.88,106.88,42500.0,107.88,107.9,106.88,106.88,42500.0
2009-03-06 14:50:00,106.95,107.2,106.61,106.73,31400.0,106.95,107.2,106.61,106.73,31400.0
2009-03-06 15:00:00,106.66,106.98,106.1,106.4,36800.0,106.66,106.98,106.1,106.4,36800.0
2009-03-06 15:10:00,106.47,107.2,106.45,107.04,31600.0,106.47,107.2,106.45,107.04,31600.0
2009-03-06 15:20:00,106.97,106.99,106.2,106.38,33400.0,106.97,106.99,106.2,106.38,33400.0
2009-03-06 15:30:00,106.49,107.83,106.46,107.23,76700.0,106.49,107.83,106.46,107.23,76700.0
2009-03-06 15:40:00,107.2,108.56,107.12,107.98,78800.0,107.2,108.56,107.12,107.98,78800.0
2009-03-06 15:50:00,107.86,109.0,107.76,108.53,104200.0,107.86,109.0,107.76,108.53,104200.0
2009-03-09 09:30:00,107.08,108.94,106.72,108.84,81800.0,107.08,108.94,106.72,108.84,81800.0
2009-03-09 09:40:00,108.73,111.41,108.3,111.41,117800.0,108.73,111.41,108.3,111.41,117800.0
2009-03-09 09:50:00,111.42,112.01,109.64,109.65,103300.0,111.42,112.01,109.64,109.65,103300.0
2009-03-09 10:00:00,109.58,111.33,108.73,110.47,114400.0,109.58,111.33,108.73,110.47,114400.0
2009-03-09 10:10:00,110.48,110.89,109.97,110.06,63100.0,110.48,110.89,109.97,110.06,63100.0
2009-03-09 10:20:00,110.05,110.31,108.61,108.75,69400.0,110.05,110.31,108.61,108.75,69400.0
2009-03-09 10:30:00,108.55,109.72,107.5,108.77,75800.0,108.55,109.72,107.5,108.77,75800.0
2009-03-09 10:40:00,108.76,109.84,108.33,108.7,42100.0,108.76,109.84,108.33,108.7,42100.0
2009-03-09 10:50:00,108.66,109.22,107.51,107.67,38200.0,108.66,109.22,107.51,107.67,38200.0
2009-03-09 11:00:00,107.61,108.89,107.53,108.01,78400.0,107.61,108.89,107.53,108.01,78400.0
2009-03-09 11:10:00,108.58,108.83,108.27,108.48,45600.0,108.58,108.83,108.27,108.48,45600.0
2009-03-09 11:20:00,108.47,109.49,108.08,108.97,39300.0,108.47,109.49,108.08,108.97,39300.0
2009-03-09 11:30:00,109.01,110.08,108.87,109.74,42000.0,109.01,110.08,108.87,109.74,42000.0
2009-03-09 11:40:00,109.82,110.72,109.68,110.72,60100.0,109.82,110.72,109.68,110.72,60100.0
2009-03-09 11:50:00,110.73,110.75,109.76,110.3,57300.0,110.73,110.75,109.76,110.3,57300.0
2009-03-09 12:00:00,110.24,110.41,109.82,110.2,32000.0,110.24,110.41,109.82,110.2,32000.0
2009-03-09 12:10:00,110.15,111.0,110.15,110.95,57000.0,110.15,111.0,110.15,110.95,57000.0
2009-03-09 12:20:00,111.0,111.0,109.82,110.15,43600.0,111.0,111.0,109.82,110.15,43600.0
2009-03-09 12:30:00,109.96,110.51,109.66,109.7,20100.0,109.96,110.51,109.66,109.7,20100.0
2009-03-09 12:40:00,109.67,110.35,109.66,110.22,23900.0,109.67,110.35,109.66,110.22,23900.0
2009-03-09 12:50:00,110.09,110.5,110.09,110.39,20400.0,110.09,110.5,110.09,110.39,20400.0
2009-03-09 13:00:00,110.39,110.64,109.49,109.57,41200.0,110.39,110.64,109.49,109.57,41200.0
2009-03-09 13:10:00,109.52,109.79,109.27,109.54,13400.0,109.52,109.79,109.27,109.54,13400.0
2009-03-09 13:20:00,109.71,109.74,109.0,109.49,24200.0,109.71,109.74,109.0,109.49,24200.0
2009-03-09 13:30:00,109.48,109.82,109.1,109.11,21500.0,109.48,109.82,109.1,109.11,21500.0
2009-03-09 13:40:00,109.02,109.55,109.0,109.45,22400.0,109.02,109.55,109.0,109.45,22400.0
2009-03-09 13:50:00,109.44,109.74,109.3,109.48,29200.0,109.44,109.74,109.3,109.48,29200.0
2009-03-09 14:00:00,109.49,110.3,109.14,110.02,34200.0,109.49,110.3,109.14,110.02,34200.0
2009-03-09 14:10:00,110.04,110.24,109.61,110.12,48800.0,110.04,110.24,109.61,110.12,48800.0
2009-03-09 14:20:00,110.12,110.12,109.36,110.03,34900.0,110.12,110.12,109.36,110.03,34900.0
2009-03-09 14:30:00,110.06,110.26,109.68,110.26,68100.0,110.06,110.26,109.68,110.26,68100.0
2009-03-09 14:40:00,110.28,110.39,109.8,110.09,57100.0,110.28,110.39,109.8,110.09,57100.0
2009-03-09 14:50:00,110.15,110.57,109.88,109.91,55900.0,110.15,110.57,109.88,109.91,55900.0
2009-03-09 15:00:00,109.85,110.28,109.27,109.6,59800.0,109.85,110.28,109.27,109.6,59800.0
2009-03-09 15:10:00,109.5,109.54,107.8,108.14,70700.0,109.5,109.54,107.8,108.14,70700.0
2009-03-09 15:20:00,108.12,108.91,108.02,108.88,46400.0,108.12,108.91,108.02,108.88,46400.0
2009-03-09 15:30:00,108.79,109.54,107.61,107.75,129600.0,108.79,109.54,107.61,107.75,129600.0
2009-03-09 15:40:00,107.73,108.42,107.61,107.62,104700.0,107.73,108.42,107.61,107.62,104700.0
2009-03-09 15:50:00,107.73,108.6,107.64,108.36,132500.0,107.73,108.6,107.64,108.36,132500.0
2009-03-10 09:30:00,110.91,113.02,110.13,112.56,300400.0,110.91,113.02,110.13,112.56,300400.0
2009-03-10 09:40:00,112.56,114.51,112.37,114.32,190800.0,112.56,114.51,112.37,114.32,190800.0
2009-03-10 09:50:00,114.4,115.75,114.13,114.27,258400.0,114.4,115.75,114.13,114.27,258400.0
2009-03-10 10:00:00,114.2,116.0,114.01,115.87,196800.0,114.2,116.0,114.01,115.87,196800.0
2009-03-10 10:10:00,115.87,116.75,115.8,116.3,143100.0,115.87,116.75,115.8,116.3,143100.0
2009-03-10 10:20:00,116.3,116.69,114.78,115.18,196100.0,116.3,116.69,114.78,115.18,196100.0
2009-03-10 10:30:00,115.18,117.81,115.18,117.69,212200.0,115.18,117.81,115.18,117.69,212200.0
2009-03-10 10:40:00,117.7,118.5,117.22,117.49,163100.0,117.7,118.5,117.22,117.49,163100.0
2009-03-10 10:50:00,117.49,117.9,116.72,116.78,87300.0,117.49,117.9,116.72,116.78,87300.0
2009-03-10 11:00:00,116.76,118.0,116.51,117.83,136900.0,116.76,118.0,116.51,117.83,136900.0
2009-03-10 11:10:00,117.75,118.46,117.41,118.37,109000.0,117.75,118.46,117.41,118.37,109000.0
2009-03-10 11:20:00,118.39,119.9,118.39,119.49,222100.0,118.39,119.9,118.39,119.49,222100.0
2009-03-10 11:30:00,119.53,119.89,119.0,119.16,85500.0,119.53,119.89,119.0,119.16,85500.0
2009-03-10 11:40:00,119.09,119.49,118.64,119.37,89300.0,119.09,119.49,118.64,119.37,89300.0
2009-03-10 11:50:00,119.38,119.84,119.01,119.67,79400.0,119.38,119.84,119.01,119.67,79400.0
2009-03-10 12:00:00,119.7,121.04,119.49,120.76,222300.0,119.7,121.04,119.49,120.76,222300.0
2009-03-10 12:10:00,120.72,121.63,120.72,121.01,128100.0,120.72,121.63,120.72,121.01,128100.0
2009-03-10 12:20:00,120.99,122.89,120.99,122.21,153400.0,120.99,122.89,120.99,122.21,153400.0
2009-03-10 12:30:00,122.21,123.65,121.94,122.5,180600.0,122.21,123.65,121.94,122.5,180600.0
2009-03-10 12:40:00,122.5,122.7,121.88,122.0,106800.0,122.5,122.7,121.88,122.0,106800.0
2009-03-10 12:50:00,121.99,122.2,120.51,120.51,156000.0,121.99,122.2,120.51,120.51,156000.0
2009-03-10 13:00:00,120.58,120.73,119.8,120.0,117300.0,120.58,120.73,119.8,120.0,117300.0
2009-03-10 13:10:00,120.02,121.08,119.84,120.57,92500.0,120.02,121.08,119.84,120.57,92500.0
2009-03-10 13:20:00,120.71,120.71,119.33,119.51,90700.0,120.71,120.71,119.33,119.51,90700.0
2009-03-10 13:30:00,119.51,120.77,119.5,120.76,68900.0,119.51,120.77,119.5,120.76,68900.0
2009-03-10 13:40:00,120.8,121.58,120.33,120.37,118400.0,120.8,121.58,120.33,120.37,118400.0
2009-03-10 13:50:00,120.49,120.5,119.75,119.83,71900.0,120.49,120.5,119.75,119.83,71900.0
2009-03-10 14:00:00,119.88,120.32,119.7,119.91,55900.0,119.88,120.32,119.7,119.91,55900.0
2009-03-10 14:10:00,119.92,120.3,119.8,119.85,94300.0,119.92,120.3,119.8,119.85,94300.0
2009-03-10 14:20:00,119.85,120.06,119.51,119.6,108500.0,119.85,120.06,119.51,119.6,108500.0
2009-03-10 14:30:00,119.68,120.6,119.65,120.06,101900.0,119.68,120.6,119.65,120.06,101900.0
2009-03-10 14:40:00,120.05,120.79,119.5,119.51,109500.0,120.05,120.79,119.5,119.51,109500.0
2009-03-10 14:50:00,119.5,120.62,119.5,120.62,87200.0,119.5,120.62,119.5,120.62,87200.0
2009-03-10 15:00:00,120.52,120.67,120.23,120.34,66300.0,120.52,120.67,120.23,120.34,66300.0
2009-03-10 15:10:00,120.34,120.5,119.73,120.1,111900.0,120.34,120.5,119.73,120.1,111900.0
2009-03-10 15:20:00,120.05,121.0,119.9,120.77,89000.0,120.05,121.0,119.9,120.77,89000.0
2009-03-10 15:30:00,120.97,121.73,120.27,121.43,191200.0,120.97,121.73,120.27,121.43,191200.0
2009-03-10 15:40:00,121.42,121.76,120.41,120.56,192400.0,121.42,121.76,120.41,120.56,192400.0
2009-03-10 15:50:00,120.56,121.09,120.0,120.06,335700.0,120.56,121.09,120.0,120.06,335700.0
2009-03-11 09:30:00,120.4,121.45,118.57,121.03,215300.0,120.4,121.45,118.57,121.03,215300.0
2009-03-11 09:40:00,120.96,124.31,120.6,123.14,243500.0,120.96,124.31,120.6,123.14,243500.0
2009-03-11 09:50:00,123.23,124.88,123.23,124.0,193200.0,123.23,124.88,123.23,124.0,193200.0
2009-03-11 10:00:00,123.97,124.4,122.38,124.01,239200.0,123.97,124.4,122.38,124.01,239200.0
2009-03-11 10:10:00,124.01,124.88,123.78,124.69,199600.0,124.01,124.88,123.78,124.69,199600.0
2009-03-11 10:20:00,124.64,125.76,124.43,125.7,193400.0,124.64,125.76,124.43,125.7,193400.0
2009-03-11 10:30:00,125.62,127.0,125.62,126.72,216700.0,125.62,127.0,125.62,126.72,216700.0
2009-03-11 10:40:00,126.72,126.74,124.65,124.96,171400.0,126.72,126.74,124.65,124.96,171400.0
2009-03-11 10:50:00,124.93,125.53,124.32,124.4,132400.0,124.93,125.53,124.32,124.4,132400.0
2009-03-11 11:00:00,124.4,124.96,123.12,124.17,201200.0,124.4,124.96,123.12,124.17,201200.0
2009-03-11 11:10:00,124.19,124.36,123.07,124.21,169800.0,124.19,124.36,123.07,124.21,169800.0
2009-03-11 11:20:00,124.19,124.19,120.75,120.97,246800.0,124.19,124.19,120.75,120.97,246800.0
2009-03-11 11:30:00,120.97,121.0,119.29,120.0,290300.0,120.97,121.0,119.29,120.0,290300.0
2009-03-11 11:40:00,119.98,120.31,119.25,119.79,158400.0,119.98,120.31,119.25,119.79,158400.0
2009-03-11 11:50:00,119.79,120.85,119.27,119.7,177400.0,119.79,120.85,119.27,119.7,177400.0
2009-03-11 12:00:00,119.77,119.91,119.05,119.55,135800.0,119.77,119.91,119.05,119.55,135800.0
2009-03-11 12:10:00,119.59,120.5,119.47,119.72,100500.0,119.59,120.5,119.47,119.72,100500.0
2009-03-11 12:20:00,119.71,119.86,119.3,119.55,70000.0,119.71,119.86,119.3,119.55,70000.0
2009-03-11 12:30:00,119.55,120.0,119.33,119.5,44800.0,119.55,120.0,119.33,119.5,44800.0
2009-03-11 12:40:00,119.32,119.52,118.3,118.45,105700.0,119.32,119.52,118.3,118.45,105700.0
2009-03-11 12:50:00,118.47,119.36,118.39,118.76,101400.0,118.47,119.36,118.39,118.76,101400.0
2009-03-11 13:00:00,118.76,119.0,117.13,117.32,180900.0,118.76,119.0,117.13,117.32,180900.0
2009-03-11 13:10:00,117.36,118.25,116.74,118.16,180800.0,117.36,118.25,116.74,118.16,180800.0
2009-03-11 13:20:00,118.2,118.26,116.5,117.14,99900.0,118.2,118.26,116.5,117.14,99900.0
2009-03-11 13:30:00,117.16,118.11,116.96,118.07,59900.0,117.16,118.11,116.96,118.07,59900.0
2009-03-11 13:40:00,118.12,118.77,118.0,118.53,108600.0,118.12,118.77,118.0,118.53,108600.0
2009-03-11 13:50:00,118.44,118.77,118.13,118.5,66300.0,118.44,118.77,118.13,118.5,66300.0
2009-03-11 14:00:00,118.5,118.65,116.75,116.88,157600.0,118.5,118.65,116.75,116.88,157600.0
2009-03-11 14:10:00,116.87,118.01,116.87,117.11,93800.0,116.87,118.01,116.87,117.11,93800.0
2009-03-11 14:20:00,117.16,118.51,117.11,118.47,87200.0,117.16,118.51,117.11,118.47,87200.0
2009-03-11 14:30:00,118.42,118.5,117.87,118.31,112900.0,118.42,118.5,117.87,118.31,112900.0
2009-03-11 14:40:00,118.3,119.09,118.09,118.95,123100.0,118.3,119.09,118.09,118.95,123100.0
2009-03-11 14:50:00,119.0,119.15,118.5,118.55,105400.0,119.0,119.15,118.5,118.55,105400.0
2009-03-11 15:00:00,118.55,119.02,118.55,119.0,133700.0,118.55,119.02,118.55,119.0,133700.0
2009-03-11 15:10:00,119.0,119.76,118.96,119.69,129100.0,119.0,119.76,118.96,119.69,129100.0
2009-03-11 15:20:00,119.72,120.52,119.72,119.99,110100.0,119.72,120.52,119.72,119.99,110100.0
2009-03-11 15:30:00,120.0,120.37,119.81,120.35,101100.0,120.0,120.37,119.81,120.35,101100.0
2009-03-11 15:40:00,120.35,120.94,119.87,120.2,142700.0,120.35,120.94,119.87,120.2,142700.0
2009-03-11 15:50:00,120.2,120.41,119.0,119.44,178300.0,120.2,120.41,119.0,119.44,178300.0
2009-03-12 09:30:00,116.69,118.34,116.0,117.03,200900.0,116.69,118.34,116.0,117.03,200900.0
2009-03-12 09:40:00,117.14,117.19,115.05,116.28,196500.0,117.14,117.19,115.05,116.28,196500.0
2009-03-12 09:50:00,116.28,117.68,115.78,117.34,138000.0,116.28,117.68,115.78,117.34,138000.0
2009-03-12 10:00:00,117.37,119.39,117.17,119.39,171100.0,117.37,119.39,117.17,119.39,171100.0
2009-03-12 10:10:00,119.4,120.49,119.08,119.64,158500.0,119.4,120.49,119.08,119.64,158500.0
2009-03-12 10:20:00,119.61,120.64,119.55,119.78,134400.0,119.61,120.64,119.55,119.78,134400.0
2009-03-12 10:30:00,119.79,120.41,119.05,120.01,60100.0,119.79,120.41,119.05,120.01,60100.0
2009-03-12 10:40:00,119.94,121.62,119.8,120.97,131600.0,119.94,121.62,119.8,120.97,131600.0
2009-03-12 10:50:00,120.91,121.16,120.0,120.36,86000.0,120.91,121.16,120.0,120.36,86000.0
2009-03-12 11:00:00,120.37,120.75,119.25,119.76,85100.0,120.37,120.75,119.25,119.76,85100.0
2009-03-12 11:10:00,119.74,120.87,119.5,120.72,62200.0,119.74,120.87,119.5,120.72,62200.0
2009-03-12 11:20:00,120.78,120.78,119.76,120.14,74400.0,120.78,120.78,119.76,120.14,74400.0
2009-03-12 11:30:00,120.21,120.74,119.85,120.72,54200.0,120.21,120.74,119.85,120.72,54200.0
2009-03-12 11:40:00,120.75,121.75,120.71,121.18,95500.0,120.75,121.75,120.71,121.18,95500.0
2009-03-12 11:50:00,121.15,121.7,121.13,121.62,48000.0,121.15,121.7,121.13,121.62,48000.0
2009-03-12 12:00:00,121.7,121.8,120.93,121.75,45900.0,121.7,121.8,120.93,121.75,45900.0
2009-03-12 12:10:00,121.8,121.8,121.08,121.42,39500.0,121.8,121.8,121.08,121.42,39500.0
2009-03-12 12:20:00,121.42,121.8,120.97,121.44,54700.0,121.42,121.8,120.97,121.44,54700.0
2009-03-12 12:30:00,121.4,121.9,121.32,121.78,47400.0,121.4,121.9,121.32,121.78,47400.0
2009-03-12 12:40:00,121.79,122.34,121.74,122.09,84000.0,121.79,122.34,121.74,122.09,84000.0
2009-03-12 12:50:00,122.09,123.62,121.87,123.55,185800.0,122.09,123.62,121.87,123.55,185800.0
2009-03-12 13:00:00,123.51,125.0,123.35,124.58,206000.0,123.51,125.0,123.35,124.58,206000.0
2009-03-12 13:10:00,124.5,125.0,124.27,124.81,220900.0,124.5,125.0,124.27,124.81,220900.0
2009-03-12 13:20:00,124.77,125.4,124.65,124.95,188400.0,124.77,125.4,124.65,124.95,188400.0
2009-03-12 13:30:00,124.99,125.83,124.5,125.75,122800.0,124.99,125.83,124.5,125.75,122800.0
2009-03-12 13:40:00,125.76,126.5,125.6,126.45,193700.0,125.76,126.5,125.6,126.45,193700.0
2009-03-12 13:50:00,126.42,126.89,126.11,126.44,118600.0,126.42,126.89,126.11,126.44,118600.0
2009-03-12 14:00:00,126.5,126.67,125.0,125.71,135200.0,126.5,126.67,125.0,125.71,135200.0
2009-03-12 14:10:00,125.69,127.0,125.56,126.91,105300.0,125.69,127.0,125.56,126.91,105300.0
2009-03-12 14:20:00,126.95,127.36,126.45,126.73,94800.0,126.95,127.36,126.45,126.73,94800.0
2009-03-12 14:30:00,126.79,127.22,126.41,126.94,64300.0,126.79,127.22,126.41,126.94,64300.0
2009-03-12 14:40:00,126.96,127.17,126.75,126.96,71300.0,126.96,127.17,126.75,126.96,71300.0
2009-03-12 14:50:00,127.0,127.5,126.43,126.48,126500.0,127.0,127.5,126.43,126.48,126500.0
2009-03-12 15:00:00,126.55,127.85,126.53,127.85,143000.0,126.55,127.85,126.53,127.85,143000.0
2009-03-12 15:10:00,127.87,127.99,127.39,127.57,89800.0,127.87,127.99,127.39,127.57,89800.0
2009-03-12 15:20:00,127.66,127.66,126.07,126.24,143900.0,127.66,127.66,126.07,126.24,143900.0
2009-03-12 15:30:00,126.28,126.84,126.0,126.67,134000.0,126.28,126.84,126.0,126.67,134000.0
2009-03-12 15:40:00,126.69,127.3,126.28,126.28,156300.0,126.69,127.3,126.28,126.28,156300.0
2009-03-12 15:50:00,126.36,126.72,125.86,126.49,248800.0,126.36,126.72,125.86,126.49,248800.0
2009-03-13 09:30:00,129.3,129.4,126.83,129.26,230600.0,129.3,129.4,126.83,129.26,230600.0
2009-03-13 09:40:00,129.21,130.0,128.0,129.26,227100.0,129.21,130.0,128.0,129.26,227100.0
2009-03-13 09:50:00,129.2,131.97,128.9,131.97,248500.0,129.2,131.97,128.9,131.97,248500.0
2009-03-13 10:00:00,131.95,133.5,131.14,133.22,228600.0,131.95,133.5,131.14,133.22,228600.0
2009-03-13 10:10:00,133.31,133.6,132.03,132.03,192200.0,133.31,133.6,132.03,132.03,192200.0
2009-03-13 10:20:00,132.0,132.56,130.58,130.61,198000.0,132.0,132.56,130.58,130.61,198000.0
2009-03-13 10:30:00,130.68,130.88,129.51,130.38,159600.0,130.68,130.88,129.51,130.38,159600.0
2009-03-13 10:40:00,130.39,131.39,130.39,130.83,85400.0,130.39,131.39,130.39,130.83,85400.0
2009-03-13 10:50:00,130.98,131.0,128.77,129.27,100200.0,130.98,131.0,128.77,129.27,100200.0
2009-03-13 11:00:00,129.01,130.0,128.54,128.62,92500.0,129.01,130.0,128.54,128.62,92500.0
2009-03-13 11:10:00,128.55,129.2,127.87,128.0,103400.0,128.55,129.2,127.87,128.0,103400.0
2009-03-13 11:20:00,127.87,128.83,127.51,128.76,112700.0,127.87,128.83,127.51,128.76,112700.0
2009-03-13 11:30:00,128.83,128.83,127.71,128.13,109600.0,128.83,128.83,127.71,128.13,109600.0
2009-03-13 11:40:00,128.05,128.4,127.83,128.02,71900.0,128.05,128.4,127.83,128.02,71900.0
2009-03-13 11:50:00,128.08,129.0,127.94,128.96,51500.0,128.08,129.0,127.94,128.96,51500.0
2009-03-13 12:00:00,128.78,129.2,128.69,128.98,66000.0,128.78,129.2,128.69,128.98,66000.0
2009-03-13 12:10:00,128.92,129.02,128.39,128.73,54000.0,128.92,129.02,128.39,128.73,54000.0
2009-03-13 12:20:00,128.74,129.55,128.36,129.16,86500.0,128.74,129.55,128.36,129.16,86500.0
2009-03-13 12:30:00,129.16,129.6,128.3,128.67,84200.0,129.16,129.6,128.3,128.67,84200.0
2009-03-13 12:40:00,128.66,129.36,128.31,128.81,91700.0,128.66,129.36,128.31,128.81,91700.0
2009-03-13 12:50:00,128.81,129.44,128.6,129.41,58900.0,128.81,129.44,128.6,129.41,58900.0
2009-03-13 13:00:00,129.33,129.6,129.0,129.4,131600.0,129.33,129.6,129.0,129.4,131600.0
2009-03-13 13:10:00,129.38,129.99,129.3,129.85,122800.0,129.38,129.99,129.3,129.85,122800.0
2009-03-13 13:20:00,129.81,130.36,129.7,130.15,85300.0,129.81,130.36,129.7,130.15,85300.0
2009-03-13 13:30:00,130.21,130.5,128.83,128.98,78400.0,130.21,130.5,128.83,128.98,78400.0
2009-03-13 13:40:00,128.98,129.05,128.77,129.0,47800.0,128.98,129.05,128.77,129.0,47800.0
2009-03-13 13:50:00,129.0,129.5,129.0,129.13,34300.0,129.0,129.5,129.0,129.13,34300.0
2009-03-13 14:00:00,129.15,129.86,128.54,129.86,97300.0,129.15,129.86,128.54,129.86,97300.0
2009-03-13 14:10:00,129.85,130.08,128.83,128.91,52200.0,129.85,130.08,128.83,128.91,52200.0
2009-03-13 14:20:00,128.94,129.66,128.56,129.66,65800.0,128.94,129.66,128.56,129.66,65800.0
2009-03-13 14:30:00,129.61,130.26,129.6,129.65,71100.0,129.61,130.26,129.6,129.65,71100.0
2009-03-13 14:40:00,129.59,129.75,129.04,129.4,120400.0,129.59,129.75,129.04,129.4,120400.0
2009-03-13 14:50:00,129.38,129.65,128.88,129.24,69900.0,129.38,129.65,128.88,129.24,69900.0
2009-03-13 15:00:00,129.16,129.87,129.03,129.85,68400.0,129.16,129.87,129.03,129.85,68400.0
2009-03-13 15:10:00,129.89,130.25,129.69,130.0,70800.0,129.89,130.25,129.69,130.0,70800.0
2009-03-13 15:20:00,129.99,130.43,129.95,130.12,76300.0,129.99,130.43,129.95,130.12,76300.0
2009-03-13 15:30:00,130.18,130.24,129.1,129.6,111900.0,130.18,130.24,129.1,129.6,111900.0
2009-03-13 15:40:00,129.6,129.75,129.15,129.16,94600.0,129.6,129.75,129.15,129.16,94600.0
2009-03-13 15:50:00,129.17,129.69,129.0,129.52,147500.0,129.17,129.69,129.0,129.52,147500.0
2009-03-16 09:30:00,131.47,132.37,128.87,129.44,164400.0,131.47,132.37,128.87,129.44,164400.0
2009-03-16 09:40:00,129.38,129.89,127.85,127.95,124200.0,129.38,129.89,127.85,127.95,124200.0
2009-03-16 09:50:00,127.93,128.27,126.6,128.14,162500.0,127.93,128.27,126.6,128.14,162500.0
2009-03-16 10:00:00,128.13,128.94,126.75,127.35,112800.0,128.13,128.94,126.75,127.35,112800.0
2009-03-16 10:10:00,127.38,127.75,125.74,125.79,81700.0,127.38,127.75,125.74,125.79,81700.0
2009-03-16 10:20:00,125.82,127.32,125.64,126.31,125200.0,125.82,127.32,125.64,126.31,125200.0
2009-03-16 10:30:00,126.37,128.45,126.3,127.61,106500.0,126.37,128.45,126.3,127.61,106500.0
2009-03-16 10:40:00,127.7,128.63,127.64,128.25,51400.0,127.7,128.63,127.64,128.25,51400.0
2009-03-16 10:50:00,128.18,128.19,126.49,126.67,46400.0,128.18,128.19,126.49,126.67,46400.0
2009-03-16 11:00:00,126.51,127.3,126.0,126.95,132100.0,126.51,127.3,126.0,126.95,132100.0
2009-03-16 11:10:00,126.83,127.16,126.59,126.98,41600.0,126.83,127.16,126.59,126.98,41600.0
2009-03-16 11:20:00,126.88,128.27,126.87,127.9,87700.0,126.88,128.27,126.87,127.9,87700.0
2009-03-16 11:30:00,127.94,128.33,127.74,128.18,33900.0,127.94,128.33,127.74,128.18,33900.0
2009-03-16 11:40:00,128.13,128.19,127.48,127.66,41000.0,128.13,128.19,127.48,127.66,41000.0
2009-03-16 11:50:00,127.53,127.88,126.21,126.32,90600.0,127.53,127.88,126.21,126.32,90600.0
2009-03-16 12:00:00,126.43,126.52,125.82,126.07,75500.0,126.43,126.52,125.82,126.07,75500.0
2009-03-16 12:10:00,126.09,126.86,125.96,126.31,47300.0,126.09,126.86,125.96,126.31,47300.0
2009-03-16 12:20:00,126.37,126.46,125.7,125.86,62100.0,126.37,126.46,125.7,125.86,62100.0
2009-03-16 12:30:00,125.86,127.37,125.86,127.17,115700.0,125.86,127.37,125.86,127.17,115700.0
2009-03-16 12:40:00,127.31,127.38,126.83,127.32,41300.0,127.31,127.38,126.83,127.32,41300.0
2009-03-16 12:50:00,127.24,128.3,127.02,128.27,40400.0,127.24,128.3,127.02,128.27,40400.0
2009-03-16 13:00:00,128.15,128.15,127.13,127.13,35500.0,128.15,128.15,127.13,127.13,35500.0
2009-03-16 13:10:00,127.18,127.85,127.15,127.85,17700.0,127.18,127.85,127.15,127.85,17700.0
2009-03-16 13:20:00,127.87,127.9,127.12,127.3,33300.0,127.87,127.9,127.12,127.3,33300.0
2009-03-16 13:30:00,127.33,127.68,127.03,127.46,29600.0,127.33,127.68,127.03,127.46,29600.0
2009-03-16 13:40:00,127.47,127.65,127.27,127.45,35300.0,127.47,127.65,127.27,127.45,35300.0
2009-03-16 13:50:00,127.52,127.62,126.81,127.0,35300.0,127.52,127.62,126.81,127.0,35300.0
2009-03-16 14:00:00,127.0,127.09,126.21,126.57,70300.0,127.0,127.09,126.21,126.57,70300.0
2009-03-16 14:10:00,126.56,127.1,126.37,126.99,45600.0,126.56,127.1,126.37,126.99,45600.0
2009-03-16 14:20:00,126.87,127.0,126.5,126.9,63400.0,126.87,127.0,126.5,126.9,63400.0
2009-03-16 14:30:00,126.87,127.0,126.3,126.8,76400.0,126.87,127.0,126.3,126.8,76400.0
2009-03-16 14:40:00,126.76,127.09,126.66,126.9,65800.0,126.76,127.09,126.66,126.9,65800.0
2009-03-16 14:50:00,126.94,127.0,126.11,126.23,72700.0,126.94,127.0,126.11,126.23,72700.0
2009-03-16 15:00:00,126.24,126.56,125.54,126.18,111800.0,126.24,126.56,125.54,126.18,111800.0
2009-03-16 15:10:00,126.16,126.28,125.74,126.01,72300.0,126.16,126.28,125.74,126.01,72300.0
2009-03-16 15:20:00,125.99,125.99,124.84,125.59,112300.0,125.99,125.99,124.84,125.59,112300.0
2009-03-16 15:30:00,125.68,126.0,125.06,125.06,72500.0,125.68,126.0,125.06,125.06,72500.0
2009-03-16 15:40:00,125.06,125.4,124.07,125.15,214100.0,125.06,125.4,124.07,125.15,214100.0
2009-03-16 15:50:00,125.14,125.4,124.73,124.81,192400.0,125.14,125.4,124.73,124.81,192400.0
2009-03-17 09:30:00,118.32,118.79,112.08,112.76,618300.0,118.32,118.79,112.08,112.76,618300.0
2009-03-17 09:40:00,112.94,113.16,109.84,110.9,722600.0,112.94,113.16,109.84,110.9,722600.0
2009-03-17 09:50:00,110.88,114.37,110.88,113.34,552700.0,110.88,114.37,110.88,113.34,552700.0
2009-03-17 10:00:00,113.33,115.0,113.33,114.99,293900.0,113.33,115.0,113.33,114.99,293900.0
2009-03-17 10:10:00,115.0,115.13,113.22,114.1,253500.0,115.0,115.13,113.22,114.1,253500.0
2009-03-17 10:20:00,114.02,114.6,112.95,113.15,162800.0,114.02,114.6,112.95,113.15,162800.0
2009-03-17 10:30:00,113.26,114.06,112.65,113.79,173100.0,113.26,114.06,112.65,113.79,173100.0
2009-03-17 10:40:00,113.86,115.34,113.35,115.25,186600.0,113.86,115.34,113.35,115.25,186600.0
2009-03-17 10:50:00,115.31,115.72,114.56,114.56,140300.0,115.31,115.72,114.56,114.56,140300.0
2009-03-17 11:00:00,114.7,114.7,113.56,113.95,106500.0,114.7,114.7,113.56,113.95,106500.0
2009-03-17 11:10:00,113.93,113.93,112.21,112.41,108800.0,113.93,113.93,112.21,112.41,108800.0
2009-03-17 11:20:00,112.28,112.98,112.1,112.39,89500.0,112.28,112.98,112.1,112.39,89500.0
2009-03-17 11:30:00,112.27,112.92,112.0,112.51,107200.0,112.27,112.92,112.0,112.51,107200.0
2009-03-17 11:40:00,112.45,113.22,112.26,113.13,130000.0,112.45,113.22,112.26,113.13,130000.0
2009-03-17 11:50:00,113.02,113.45,112.66,113.26,62300.0,113.02,113.45,112.66,113.26,62300.0
2009-03-17 12:00:00,113.28,113.31,112.4,112.41,48300.0,113.28,113.31,112.4,112.41,48300.0
2009-03-17 12:10:00,112.44,113.0,112.2,112.86,61800.0,112.44,113.0,112.2,112.86,61800.0
2009-03-17 12:20:00,112.95,113.58,112.86,113.28,69100.0,112.95,113.58,112.86,113.28,69100.0
2009-03-17 12:30:00,113.25,114.45,113.09,114.34,70800.0,113.25,114.45,113.09,114.34,70800.0
2009-03-17 12:40:00,114.26,114.64,113.83,113.93,59000.0,114.26,114.64,113.83,113.93,59000.0
2009-03-17 12:50:00,113.93,114.1,113.6,114.04,39100.0,113.93,114.1,113.6,114.04,39100.0
2009-03-17 13:00:00,113.95,114.22,113.7,113.7,39000.0,113.95,114.22,113.7,113.7,39000.0
2009-03-17 13:10:00,113.75,114.49,113.75,114.17,48900.0,113.75,114.49,113.75,114.17,48900.0
2009-03-17 13:20:00,114.12,114.5,113.75,113.88,52100.0,114.12,114.5,113.75,113.88,52100.0
2009-03-17 13:30:00,113.9,114.83,113.81,114.22,67300.0,113.9,114.83,113.81,114.22,67300.0
2009-03-17 13:40:00,114.27,114.52,113.67,113.7,53700.0,114.27,114.52,113.67,113.7,53700.0
2009-03-17 13:50:00,113.67,113.99,112.94,113.15,85400.0,113.67,113.99,112.94,113.15,85400.0
2009-03-17 14:00:00,113.16,113.71,112.69,113.38,79300.0,113.16,113.71,112.69,113.38,79300.0
2009-03-17 14:10:00,113.38,114.09,113.11,113.91,54300.0,113.38,114.09,113.11,113.91,54300.0
2009-03-17 14:20:00,113.87,114.21,113.08,113.24,51000.0,113.87,114.21,113.08,113.24,51000.0
2009-03-17 14:30:00,113.25,113.92,112.94,113.69,67600.0,113.25,113.92,112.94,113.69,67600.0
2009-03-17 14:40:00,113.74,114.93,113.74,114.85,77400.0,113.74,114.93,113.74,114.85,77400.0
2009-03-17 14:50:00,114.82,115.0,113.88,113.94,84300.0,114.82,115.0,113.88,113.94,84300.0
2009-03-17 15:00:00,113.91,115.89,113.85,115.78,146700.0,113.91,115.89,113.85,115.78,146700.0
2009-03-17 15:10:00,115.8,115.95,114.5,114.61,121600.0,115.8,115.95,114.5,114.61,121600.0
2009-03-17 15:20:00,114.62,115.45,114.51,114.91,109100.0,114.62,115.45,114.51,114.91,109100.0
2009-03-17 15:30:00,114.94,115.13,113.83,114.51,103800.0,114.94,115.13,113.83,114.51,103800.0
2009-03-17 15:40:00,114.51,115.32,114.37,114.88,126100.0,114.51,115.32,114.37,114.88,126100.0
2009-03-17 15:50:00,114.76,115.96,114.69,115.96,285000.0,114.76,115.96,114.69,115.96,285000.0
2009-03-18 09:30:00,114.9,114.91,112.62,112.86,174500.0,114.9,114.91,112.62,112.86,174500.0
2009-03-18 09:40:00,112.88,114.19,112.37,113.18,200600.0,112.88,114.19,112.37,113.18,200600.0
2009-03-18 09:50:00,113.21,113.82,112.67,113.77,96300.0,113.21,113.82,112.67,113.77,96300.0
2009-03-18 10:00:00,113.76,114.75,113.5,113.78,93100.0,113.76,114.75,113.5,113.78,93100.0
2009-03-18 10:10:00,113.7,114.38,113.7,114.13,78400.0,113.7,114.38,113.7,114.13,78400.0
2009-03-18 10:20:00,114.11,117.9,114.06,117.04,341700.0,114.11,117.9,114.06,117.04,341700.0
2009-03-18 10:30:00,117.04,117.17,115.71,115.78,125300.0,117.04,117.17,115.71,115.78,125300.0
2009-03-18 10:40:00,115.77,117.49,115.7,117.45,94000.0,115.77,117.49,115.7,117.45,94000.0
2009-03-18 10:50:00,117.43,118.74,117.18,118.53,96500.0,117.43,118.74,117.18,118.53,96500.0
2009-03-18 11:00:00,118.53,118.71,117.84,118.29,89100.0,118.53,118.71,117.84,118.29,89100.0
2009-03-18 11:10:00,118.12,118.3,117.0,117.14,117200.0,118.12,118.3,117.0,117.14,117200.0
2009-03-18 11:20:00,117.06,118.16,117.0,117.83,92500.0,117.06,118.16,117.0,117.83,92500.0
2009-03-18 11:30:00,117.87,118.7,117.87,118.44,106400.0,117.87,118.7,117.87,118.44,106400.0
2009-03-18 11:40:00,118.41,119.88,118.41,119.81,108300.0,118.41,119.88,118.41,119.81,108300.0
2009-03-18 11:50:00,119.81,121.88,119.66,121.47,151000.0,119.81,121.88,119.66,121.47,151000.0
2009-03-18 12:00:00,121.47,122.52,120.78,121.1,134900.0,121.47,122.52,120.78,121.1,134900.0
2009-03-18 12:10:00,121.1,121.47,120.14,121.27,70400.0,121.1,121.47,120.14,121.27,70400.0
2009-03-18 12:20:00,121.25,121.3,120.05,120.6,86300.0,121.25,121.3,120.05,120.6,86300.0
2009-03-18 12:30:00,120.63,120.86,119.85,120.14,45800.0,120.63,120.86,119.85,120.14,45800.0
2009-03-18 12:40:00,120.05,120.9,120.05,120.88,46300.0,120.05,120.9,120.05,120.88,46300.0
2009-03-18 12:50:00,120.72,121.4,120.2,121.4,53800.0,120.72,121.4,120.2,121.4,53800.0
2009-03-18 13:00:00,121.26,121.84,121.2,121.36,50200.0,121.26,121.84,121.2,121.36,50200.0
2009-03-18 13:10:00,121.48,121.57,120.58,120.58,31300.0,121.48,121.57,120.58,120.58,31300.0
2009-03-18 13:20:00,120.58,121.24,120.52,120.61,26900.0,120.58,121.24,120.52,120.61,26900.0
2009-03-18 13:30:00,120.68,121.0,120.11,120.12,44700.0,120.68,121.0,120.11,120.12,44700.0
2009-03-18 13:40:00,120.33,120.8,120.01,120.4,34100.0,120.33,120.8,120.01,120.4,34100.0
2009-03-18 13:50:00,120.35,121.13,120.35,120.88,31900.0,120.35,121.13,120.35,120.88,31900.0
2009-03-18 14:00:00,120.72,121.45,120.69,121.34,77800.0,120.72,121.45,120.69,121.34,77800.0
2009-03-18 14:10:00,121.22,122.3,121.18,122.07,72100.0,121.22,122.3,121.18,122.07,72100.0
2009-03-18 14:20:00,122.0,123.2,121.87,122.11,167000.0,122.0,123.2,121.87,122.11,167000.0
2009-03-18 14:30:00,122.11,122.82,119.8,120.78,215700.0,122.11,122.82,119.8,120.78,215700.0
2009-03-18 14:40:00,120.78,121.73,120.61,121.73,96600.0,120.78,121.73,120.61,121.73,96600.0
2009-03-18 14:50:00,121.74,122.39,121.0,122.37,72000.0,121.74,122.39,121.0,122.37,72000.0
2009-03-18 15:00:00,122.2,122.36,121.35,122.05,84600.0,122.2,122.36,121.35,122.05,84600.0
2009-03-18 15:10:00,122.08,122.79,120.66,120.88,83200.0,122.08,122.79,120.66,120.88,83200.0
2009-03-18 15:20:00,120.98,121.24,119.64,120.31,118800.0,120.98,121.24,119.64,120.31,118800.0
2009-03-18 15:30:00,120.31,120.39,118.21,118.43,171900.0,120.31,120.39,118.21,118.43,171900.0
2009-03-18 15:40:00,118.44,119.2,118.1,118.64,187400.0,118.44,119.2,118.1,118.64,187400.0
2009-03-18 15:50:00,118.61,119.0,118.05,118.57,212400.0,118.61,119.0,118.05,118.57,212400.0
2009-03-19 09:30:00,121.23,122.37,119.12,119.31,212800.0,121.23,122.37,119.12,119.31,212800.0
2009-03-19 09:40:00,119.3,123.95,119.0,123.81,283600.0,119.3,123.95,119.0,123.81,283600.0
2009-03-19 09:50:00,123.71,124.89,121.65,121.73,223400.0,123.71,124.89,121.65,121.73,223400.0
2009-03-19 10:00:00,121.89,123.57,121.84,123.22,111800.0,121.89,123.57,121.84,123.22,111800.0
2009-03-19 10:10:00,123.25,124.4,123.09,123.95,146400.0,123.25,124.4,123.09,123.95,146400.0
2009-03-19 10:20:00,124.0,124.89,123.97,124.02,94500.0,124.0,124.89,123.97,124.02,94500.0
2009-03-19 10:30:00,124.02,124.9,123.75,124.68,120600.0,124.02,124.9,123.75,124.68,120600.0
2009-03-19 10:40:00,124.61,125.98,124.61,125.16,169000.0,124.61,125.98,124.61,125.16,169000.0
2009-03-19 10:50:00,125.14,126.47,124.63,126.47,170400.0,125.14,126.47,124.63,126.47,170400.0
2009-03-19 11:00:00,126.0,127.78,126.0,126.49,159600.0,126.0,127.78,126.0,126.49,159600.0
2009-03-19 11:10:00,126.64,127.01,126.4,126.92,75500.0,126.64,127.01,126.4,126.92,75500.0
2009-03-19 11:20:00,126.92,127.16,124.8,124.9,81600.0,126.92,127.16,124.8,124.9,81600.0
2009-03-19 11:30:00,124.83,125.94,124.5,125.39,89700.0,124.83,125.94,124.5,125.39,89700.0
2009-03-19 11:40:00,125.39,125.4,124.0,124.0,70300.0,125.39,125.4,124.0,124.0,70300.0
2009-03-19 11:50:00,124.0,124.35,123.05,124.2,92600.0,124.0,124.35,123.05,124.2,92600.0
2009-03-19 12:00:00,124.2,124.47,123.08,123.38,65100.0,124.2,124.47,123.08,123.38,65100.0
2009-03-19 12:10:00,123.36,123.99,123.25,123.76,30300.0,123.36,123.99,123.25,123.76,30300.0
2009-03-19 12:20:00,123.69,123.84,122.59,123.16,72400.0,123.69,123.84,122.59,123.16,72400.0
2009-03-19 12:30:00,123.2,123.87,122.77,123.63,55700.0,123.2,123.87,122.77,123.63,55700.0
2009-03-19 12:40:00,123.66,124.68,123.54,124.44,40700.0,123.66,124.68,123.54,124.44,40700.0
2009-03-19 12:50:00,124.42,124.7,123.74,123.94,62200.0,124.42,124.7,123.74,123.94,62200.0
2009-03-19 13:00:00,123.86,124.2,123.58,124.08,31400.0,123.86,124.2,123.58,124.08,31400.0
2009-03-19 13:10:00,124.02,124.8,123.82,124.64,29700.0,124.02,124.8,123.82,124.64,29700.0
2009-03-19 13:20:00,124.7,125.49,124.57,125.18,35000.0,124.7,125.49,124.57,125.18,35000.0
2009-03-19 13:30:00,125.25,125.68,125.01,125.32,45200.0,125.25,125.68,125.01,125.32,45200.0
2009-03-19 13:40:00,125.25,126.44,125.2,126.09,38700.0,125.25,126.44,125.2,126.09,38700.0
2009-03-19 13:50:00,125.95,126.39,125.86,125.86,44400.0,125.95,126.39,125.86,125.86,44400.0
2009-03-19 14:00:00,125.8,126.52,125.63,126.3,59300.0,125.8,126.52,125.63,126.3,59300.0
2009-03-19 14:10:00,126.43,126.44,125.61,125.91,40300.0,126.43,126.44,125.61,125.91,40300.0
2009-03-19 14:20:00,125.88,126.39,125.17,125.57,37200.0,125.88,126.39,125.17,125.57,37200.0
2009-03-19 14:30:00,125.69,126.22,125.07,126.16,39200.0,125.69,126.22,125.07,126.16,39200.0
2009-03-19 14:40:00,126.14,126.5,125.86,126.0,66600.0,126.14,126.5,125.86,126.0,66600.0
2009-03-19 14:50:00,126.0,126.15,125.62,125.77,49700.0,126.0,126.15,125.62,125.77,49700.0
2009-03-19 15:00:00,125.8,126.0,125.63,125.91,60800.0,125.8,126.0,125.63,125.91,60800.0
2009-03-19 15:10:00,125.77,126.47,125.44,126.13,41900.0,125.77,126.47,125.44,126.13,41900.0
2009-03-19 15:20:00,126.12,126.36,125.64,126.28,38100.0,126.12,126.36,125.64,126.28,38100.0
2009-03-19 15:30:00,126.26,126.5,125.74,125.81,52200.0,126.26,126.5,125.74,125.81,52200.0
2009-03-19 15:40:00,125.77,126.12,125.5,125.83,74900.0,125.77,126.12,125.5,125.83,74900.0
2009-03-19 15:50:00,125.83,125.83,124.39,125.55,169800.0,125.83,125.83,124.39,125.55,169800.0
2009-03-20 09:30:00,125.7,125.98,123.56,123.86,168100.0,125.7,125.98,123.56,123.86,168100.0
2009-03-20 09:40:00,123.88,125.17,123.8,124.86,67100.0,123.88,125.17,123.8,124.86,67100.0
2009-03-20 09:50:00,124.89,126.29,124.62,125.09,141100.0,124.89,126.29,124.62,125.09,141100.0
2009-03-20 10:00:00,125.25,125.76,124.58,125.67,75500.0,125.25,125.76,124.58,125.67,75500.0
2009-03-20 10:10:00,125.82,126.42,125.63,126.11,93900.0,125.82,126.42,125.63,126.11,93900.0
2009-03-20 10:20:00,126.24,127.4,126.01,127.16,107700.0,126.24,127.4,126.01,127.16,107700.0
2009-03-20 10:30:00,127.17,127.36,126.78,127.15,120700.0,127.17,127.36,126.78,127.15,120700.0
2009-03-20 10:40:00,127.23,127.75,126.25,126.5,94700.0,127.23,127.75,126.25,126.5,94700.0
2009-03-20 10:50:00,126.49,126.5,125.62,126.28,69600.0,126.49,126.5,125.62,126.28,69600.0
2009-03-20 11:00:00,126.29,126.96,126.06,126.49,48500.0,126.29,126.96,126.06,126.49,48500.0
2009-03-20 11:10:00,126.58,126.67,126.2,126.65,34000.0,126.58,126.67,126.2,126.65,34000.0
2009-03-20 11:20:00,126.57,126.66,125.71,125.97,50600.0,126.57,126.66,125.71,125.97,50600.0
2009-03-20 11:30:00,125.92,126.15,125.6,125.64,34500.0,125.92,126.15,125.6,125.64,34500.0
2009-03-20 11:40:00,125.55,125.62,122.86,122.97,141900.0,125.55,125.62,122.86,122.97,141900.0
2009-03-20 11:50:00,122.96,123.47,121.55,122.79,114800.0,122.96,123.47,121.55,122.79,114800.0
2009-03-20 12:00:00,122.79,123.25,122.24,122.43,71200.0,122.79,123.25,122.24,122.43,71200.0
2009-03-20 12:10:00,122.5,123.55,122.49,123.55,54100.0,122.5,123.55,122.49,123.55,54100.0
2009-03-20 12:20:00,123.61,123.82,123.01,123.02,49800.0,123.61,123.82,123.01,123.02,49800.0
2009-03-20 12:30:00,123.14,123.77,123.14,123.37,29000.0,123.14,123.77,123.14,123.37,29000.0
2009-03-20 12:40:00,123.35,123.52,122.34,122.61,34600.0,123.35,123.52,122.34,122.61,34600.0
2009-03-20 12:50:00,122.6,122.6,121.16,121.78,71100.0,122.6,122.6,121.16,121.78,71100.0
2009-03-20 13:00:00,121.75,122.13,121.5,121.63,45700.0,121.75,122.13,121.5,121.63,45700.0
2009-03-20 13:10:00,121.57,121.98,121.0,121.71,57600.0,121.57,121.98,121.0,121.71,57600.0
2009-03-20 13:20:00,121.72,121.72,120.75,121.06,50000.0,121.72,121.72,120.75,121.06,50000.0
2009-03-20 13:30:00,121.06,121.73,121.0,121.39,40300.0,121.06,121.73,121.0,121.39,40300.0
2009-03-20 13:40:00,121.52,121.98,121.17,121.41,27700.0,121.52,121.98,121.17,121.41,27700.0
2009-03-20 13:50:00,121.58,121.86,120.87,121.4,28500.0,121.58,121.86,120.87,121.4,28500.0
2009-03-20 14:00:00,121.34,121.46,120.25,120.4,75900.0,121.34,121.46,120.25,120.4,75900.0
2009-03-20 14:10:00,120.43,120.8,120.24,120.6,42500.0,120.43,120.8,120.24,120.6,42500.0
2009-03-20 14:20:00,120.64,121.24,120.5,121.04,38200.0,120.64,121.24,120.5,121.04,38200.0
2009-03-20 14:30:00,121.01,121.33,120.8,121.18,39900.0,121.01,121.33,120.8,121.18,39900.0
2009-03-20 14:40:00,121.2,121.23,120.43,120.54,39800.0,121.2,121.23,120.43,120.54,39800.0
2009-03-20 14:50:00,120.51,120.8,120.09,120.68,68900.0,120.51,120.8,120.09,120.68,68900.0
2009-03-20 15:00:00,120.71,121.1,119.93,120.43,220300.0,120.71,121.1,119.93,120.43,220300.0
2009-03-20 15:10:00,120.42,121.09,120.1,120.19,98000.0,120.42,121.09,120.1,120.19,98000.0
2009-03-20 15:20:00,120.14,120.8,119.99,120.5,100700.0,120.14,120.8,119.99,120.5,100700.0
2009-03-20 15:30:00,120.5,121.17,120.36,120.66,89400.0,120.5,121.17,120.36,120.66,89400.0
2009-03-20 15:40:00,120.71,121.1,120.36,120.97,180700.0,120.71,121.1,120.36,120.97,180700.0
2009-03-20 15:50:00,121.04,121.31,120.32,120.39,209000.0,121.04,121.31,120.32,120.39,209000.0
2009-03-23 09:30:00,123.99,124.5,123.03,123.89,143000.0,123.99,124.5,123.03,123.89,143000.0
2009-03-23 09:40:00,124.04,124.14,122.39,122.68,83600.0,124.04,124.14,122.39,122.68,83600.0
2009-03-23 09:50:00,122.51,124.5,122.42,124.38,96000.0,122.51,124.5,122.42,124.38,96000.0
2009-03-23 10:00:00,124.43,125.5,123.99,124.95,156400.0,124.43,125.5,123.99,124.95,156400.0
2009-03-23 10:10:00,125.02,126.05,124.76,125.9,178700.0,125.02,126.05,124.76,125.9,178700.0
2009-03-23 10:20:00,125.93,126.98,125.83,126.77,159400.0,125.93,126.98,125.83,126.77,159400.0
2009-03-23 10:30:00,126.78,129.7,126.61,129.12,266300.0,126.78,129.7,126.61,129.12,266300.0
2009-03-23 10:40:00,129.12,129.47,127.81,128.41,141200.0,129.12,129.47,127.81,128.41,141200.0
2009-03-23 10:50:00,128.45,130.1,128.4,130.06,172500.0,128.45,130.1,128.4,130.06,172500.0
2009-03-23 11:00:00,130.0,130.49,129.32,130.42,184600.0,130.0,130.49,129.32,130.42,184600.0
2009-03-23 11:10:00,130.34,130.8,129.54,129.58,116000.0,130.34,130.8,129.54,129.58,116000.0
2009-03-23 11:20:00,129.55,129.77,128.65,128.77,81800.0,129.55,129.77,128.65,128.77,81800.0
2009-03-23 11:30:00,128.86,129.58,128.74,129.01,63800.0,128.86,129.58,128.74,129.01,63800.0
2009-03-23 11:40:00,128.97,129.73,128.76,129.73,56400.0,128.97,129.73,128.76,129.73,56400.0
2009-03-23 11:50:00,129.68,131.48,129.62,131.48,150900.0,129.68,131.48,129.62,131.48,150900.0
2009-03-23 12:00:00,131.47,131.65,130.18,130.4,159900.0,131.47,131.65,130.18,130.4,159900.0
2009-03-23 12:10:00,130.36,130.42,129.53,129.99,97500.0,130.36,130.42,129.53,129.99,97500.0
2009-03-23 12:20:00,129.98,130.45,129.8,130.4,58400.0,129.98,130.45,129.8,130.4,58400.0
2009-03-23 12:30:00,130.39,130.62,130.11,130.3,31000.0,130.39,130.62,130.11,130.3,31000.0
2009-03-23 12:40:00,130.33,130.59,129.55,129.79,41000.0,130.33,130.59,129.55,129.79,41000.0
2009-03-23 12:50:00,129.87,130.5,129.54,129.54,47900.0,129.87,130.5,129.54,129.54,47900.0
2009-03-23 13:00:00,129.57,129.67,129.0,129.22,54600.0,129.57,129.67,129.0,129.22,54600.0
2009-03-23 13:10:00,129.16,129.99,129.16,129.39,36800.0,129.16,129.99,129.16,129.39,36800.0
2009-03-23 13:20:00,129.39,129.47,128.09,128.32,50800.0,129.39,129.47,128.09,128.32,50800.0
2009-03-23 13:30:00,128.35,128.99,128.15,128.37,32000.0,128.35,128.99,128.15,128.37,32000.0
2009-03-23 13:40:00,128.31,128.44,128.08,128.26,42000.0,128.31,128.44,128.08,128.26,42000.0
2009-03-23 13:50:00,128.3,128.74,127.83,128.08,32000.0,128.3,128.74,127.83,128.08,32000.0
2009-03-23 14:00:00,128.06,128.56,127.9,128.22,41400.0,128.06,128.56,127.9,128.22,41400.0
2009-03-23 14:10:00,128.24,128.48,126.84,127.56,71600.0,128.24,128.48,126.84,127.56,71600.0
2009-03-23 14:20:00,127.6,128.36,127.56,128.21,40000.0,127.6,128.36,127.56,128.21,40000.0
2009-03-23 14:30:00,128.35,129.0,128.35,128.63,55000.0,128.35,129.0,128.35,128.63,55000.0
2009-03-23 14:40:00,128.74,129.18,128.07,129.18,51400.0,128.74,129.18,128.07,129.18,51400.0
2009-03-23 14:50:00,129.18,129.98,129.01,129.49,50100.0,129.18,129.98,129.01,129.49,50100.0
2009-03-23 15:00:00,129.5,129.87,129.14,129.64,91700.0,129.5,129.87,129.14,129.64,91700.0
2009-03-23 15:10:00,129.62,129.8,129.38,129.59,38100.0,129.62,129.8,129.38,129.59,38100.0
2009-03-23 15:20:00,129.5,129.62,129.16,129.46,64000.0,129.5,129.62,129.16,129.46,64000.0
2009-03-23 15:30:00,129.5,130.62,129.23,130.56,130100.0,129.5,130.62,129.23,130.56,130100.0
2009-03-23 15:40:00,130.55,130.85,129.69,130.03,151900.0,130.55,130.85,129.69,130.03,151900.0
2009-03-23 15:50:00,130.04,131.0,130.01,131.0,172500.0,130.04,131.0,130.01,131.0,172500.0
2009-03-24 09:30:00,130.16,131.0,129.0,129.14,199600.0,130.16,131.0,129.0,129.14,199600.0
2009-03-24 09:40:00,129.1,129.89,128.02,129.64,268300.0,129.1,129.89,128.02,129.64,268300.0
2009-03-24 09:50:00,129.52,131.57,129.5,131.27,165000.0,129.52,131.57,129.5,131.27,165000.0
2009-03-24 10:00:00,131.3,133.92,131.29,132.89,246700.0,131.3,133.92,131.29,132.89,246700.0
2009-03-24 10:10:00,132.81,133.57,131.81,131.98,96300.0,132.81,133.57,131.81,131.98,96300.0
2009-03-24 10:20:00,131.98,132.33,131.13,131.13,73300.0,131.98,132.33,131.13,131.13,73300.0
2009-03-24 10:30:00,131.31,131.59,130.68,131.08,89800.0,131.31,131.59,130.68,131.08,89800.0
2009-03-24 10:40:00,131.08,131.5,129.86,130.19,97000.0,131.08,131.5,129.86,130.19,97000.0
2009-03-24 10:50:00,130.24,130.75,130.18,130.26,50500.0,130.24,130.75,130.18,130.26,50500.0
2009-03-24 11:00:00,130.35,130.44,129.53,129.97,75200.0,130.35,130.44,129.53,129.97,75200.0
2009-03-24 11:10:00,130.0,130.23,129.6,129.9,37200.0,130.0,130.23,129.6,129.9,37200.0
2009-03-24 11:20:00,129.95,131.06,129.86,130.38,82300.0,129.95,131.06,129.86,130.38,82300.0
2009-03-24 11:30:00,130.35,130.88,130.13,130.63,59500.0,130.35,130.88,130.13,130.63,59500.0
2009-03-24 11:40:00,130.61,130.67,129.77,129.9,55200.0,130.61,130.67,129.77,129.9,55200.0
2009-03-24 11:50:00,129.9,130.09,129.03,129.05,45400.0,129.9,130.09,129.03,129.05,45400.0
2009-03-24 12:00:00,129.08,129.79,128.73,129.37,44700.0,129.08,129.79,128.73,129.37,44700.0
2009-03-24 12:10:00,129.37,130.11,129.15,130.11,52900.0,129.37,130.11,129.15,130.11,52900.0
2009-03-24 12:20:00,130.2,130.28,129.91,129.98,22800.0,130.2,130.28,129.91,129.98,22800.0
2009-03-24 12:30:00,130.01,130.4,129.86,129.87,26300.0,130.01,130.4,129.86,129.87,26300.0
2009-03-24 12:40:00,129.74,129.87,129.3,129.87,23200.0,129.74,129.87,129.3,129.87,23200.0
2009-03-24 12:50:00,129.87,130.69,129.87,130.59,30400.0,129.87,130.69,129.87,130.59,30400.0
2009-03-24 13:00:00,130.42,130.7,129.86,130.61,32500.0,130.42,130.7,129.86,130.61,32500.0
2009-03-24 13:10:00,130.55,131.45,130.09,131.07,78100.0,130.55,131.45,130.09,131.07,78100.0
2009-03-24 13:20:00,131.04,131.67,131.03,131.39,65900.0,131.04,131.67,131.03,131.39,65900.0
2009-03-24 13:30:00,131.37,131.5,130.31,130.51,58200.0,131.37,131.5,130.31,130.51,58200.0
2009-03-24 13:40:00,130.51,130.6,130.0,130.02,52200.0,130.51,130.6,130.0,130.02,52200.0
2009-03-24 13:50:00,130.08,130.32,129.88,130.1,50800.0,130.08,130.32,129.88,130.1,50800.0
2009-03-24 14:00:00,130.2,130.54,130.01,130.48,41700.0,130.2,130.54,130.01,130.48,41700.0
2009-03-24 14:10:00,130.5,131.45,130.5,131.44,39700.0,130.5,131.45,130.5,131.44,39700.0
2009-03-24 14:20:00,131.37,131.6,131.03,131.17,49900.0,131.37,131.6,131.03,131.17,49900.0
2009-03-24 14:30:00,131.11,131.52,131.04,131.15,43100.0,131.11,131.52,131.04,131.15,43100.0
2009-03-24 14:40:00,131.18,131.46,130.62,130.74,40900.0,131.18,131.46,130.62,130.74,40900.0
2009-03-24 14:50:00,130.65,130.94,129.82,130.56,49400.0,130.65,130.94,129.82,130.56,49400.0
2009-03-24 15:00:00,130.64,131.01,129.61,130.12,62100.0,130.64,131.01,129.61,130.12,62100.0
2009-03-24 15:10:00,130.02,131.27,129.7,130.83,85300.0,130.02,131.27,129.7,130.83,85300.0
2009-03-24 15:20:00,130.87,131.18,130.16,130.67,79500.0,130.87,131.18,130.16,130.67,79500.0
2009-03-24 15:30:00,130.8,131.27,130.21,131.02,81400.0,130.8,131.27,130.21,131.02,81400.0
2009-03-24 15:40:00,131.06,131.14,130.0,130.0,70100.0,131.06,131.14,130.0,130.0,70100.0
2009-03-24 15:50:00,130.01,130.25,128.53,129.28,149300.0,130.01,130.25,128.53,129.28,149300.0
2009-03-25 09:30:00,132.49,135.25,131.81,134.79,235100.0,132.49,135.25,131.81,134.79,235100.0
2009-03-25 09:40:00,134.75,135.12,133.35,134.45,188100.0,134.75,135.12,133.35,134.45,188100.0
2009-03-25 09:50:00,134.41,134.5,132.65,134.46,108500.0,134.41,134.5,132.65,134.46,108500.0
2009-03-25 10:00:00,134.5,135.91,134.31,135.75,147200.0,134.5,135.91,134.31,135.75,147200.0
2009-03-25 10:10:00,135.74,136.89,134.95,135.85,140900.0,135.74,136.89,134.95,135.85,140900.0
2009-03-25 10:20:00,135.86,136.05,135.06,135.28,76800.0,135.86,136.05,135.06,135.28,76800.0
2009-03-25 10:30:00,135.2,136.2,134.81,135.93,88300.0,135.2,136.2,134.81,135.93,88300.0
2009-03-25 10:40:00,136.0,136.97,135.63,136.36,98400.0,136.0,136.97,135.63,136.36,98400.0
2009-03-25 10:50:00,136.49,137.0,135.65,135.84,68300.0,136.49,137.0,135.65,135.84,68300.0
2009-03-25 11:00:00,135.67,136.87,135.67,136.78,55700.0,135.67,136.87,135.67,136.78,55700.0
2009-03-25 11:10:00,136.83,137.8,136.77,137.56,109700.0,136.83,137.8,136.77,137.56,109700.0
2009-03-25 11:20:00,137.57,137.75,136.36,136.6,104100.0,137.57,137.75,136.36,136.6,104100.0
2009-03-25 11:30:00,136.49,136.54,135.2,136.0,64600.0,136.49,136.54,135.2,136.0,64600.0
2009-03-25 11:40:00,135.96,136.5,135.55,135.92,52700.0,135.96,136.5,135.55,135.92,52700.0
2009-03-25 11:50:00,135.82,136.07,135.52,135.52,25100.0,135.82,136.07,135.52,135.52,25100.0
2009-03-25 12:00:00,135.52,136.05,135.24,135.62,49500.0,135.52,136.05,135.24,135.62,49500.0
2009-03-25 12:10:00,135.48,135.77,134.6,134.6,43800.0,135.48,135.77,134.6,134.6,43800.0
2009-03-25 12:20:00,134.6,134.75,134.0,134.3,50800.0,134.6,134.75,134.0,134.3,50800.0
2009-03-25 12:30:00,134.16,134.49,134.02,134.3,21200.0,134.16,134.49,134.02,134.3,21200.0
2009-03-25 12:40:00,134.24,134.76,134.02,134.12,19600.0,134.24,134.76,134.02,134.12,19600.0
2009-03-25 12:50:00,134.06,134.33,133.73,133.96,35200.0,134.06,134.33,133.73,133.96,35200.0
2009-03-25 13:00:00,133.99,134.35,133.3,133.5,35200.0,133.99,134.35,133.3,133.5,35200.0
2009-03-25 13:10:00,133.58,133.74,131.3,131.38,102900.0,133.58,133.74,131.3,131.38,102900.0
2009-03-25 13:20:00,131.35,132.23,130.75,131.25,74700.0,131.35,132.23,130.75,131.25,74700.0
2009-03-25 13:30:00,131.03,131.77,131.03,131.12,64400.0,131.03,131.77,131.03,131.12,64400.0
2009-03-25 13:40:00,131.06,131.43,130.31,131.36,62900.0,131.06,131.43,130.31,131.36,62900.0
2009-03-25 13:50:00,131.27,132.2,131.11,131.32,61400.0,131.27,132.2,131.11,131.32,61400.0
2009-03-25 14:00:00,131.34,131.46,129.65,130.16,77000.0,131.34,131.46,129.65,130.16,77000.0
2009-03-25 14:10:00,130.16,130.62,129.59,129.76,76100.0,130.16,130.62,129.59,129.76,76100.0
2009-03-25 14:20:00,129.73,130.55,129.61,130.14,45400.0,129.73,130.55,129.61,130.14,45400.0
2009-03-25 14:30:00,130.06,130.25,129.25,129.38,50200.0,130.06,130.25,129.25,129.38,50200.0
2009-03-25 14:40:00,129.36,129.48,128.0,128.77,70500.0,129.36,129.48,128.0,128.77,70500.0
2009-03-25 14:50:00,128.57,129.88,128.42,129.18,70600.0,128.57,129.88,128.42,129.18,70600.0
2009-03-25 15:00:00,129.2,129.4,128.39,128.72,58000.0,129.2,129.4,128.39,128.72,58000.0
2009-03-25 15:10:00,128.72,130.61,128.62,130.37,95600.0,128.72,130.61,128.62,130.37,95600.0
2009-03-25 15:20:00,130.23,131.9,130.23,131.77,75700.0,130.23,131.9,130.23,131.77,75700.0
2009-03-25 15:30:00,131.79,132.0,131.24,131.47,106000.0,131.79,132.0,131.24,131.47,106000.0
2009-03-25 15:40:00,131.46,132.0,130.8,131.76,108700.0,131.46,132.0,130.8,131.76,108700.0
2009-03-25 15:50:00,131.9,134.0,131.68,133.98,177600.0,131.9,134.0,131.68,133.98,177600.0
2009-03-26 09:30:00,136.76,137.73,135.65,136.37,184200.0,136.76,137.73,135.65,136.37,184200.0
2009-03-26 09:40:00,136.38,139.89,136.11,138.91,275300.0,136.38,139.89,136.11,138.91,275300.0
2009-03-26 09:50:00,138.82,139.65,138.31,138.63,136900.0,138.82,139.65,138.31,138.63,136900.0
2009-03-26 10:00:00,138.76,141.17,138.68,140.23,232700.0,138.76,141.17,138.68,140.23,232700.0
2009-03-26 10:10:00,140.12,140.17,137.66,138.31,137400.0,140.12,140.17,137.66,138.31,137400.0
2009-03-26 10:20:00,138.69,138.8,136.59,136.86,107600.0,138.69,138.8,136.59,136.86,107600.0
2009-03-26 10:30:00,136.71,138.27,136.67,137.38,84500.0,136.71,138.27,136.67,137.38,84500.0
2009-03-26 10:40:00,137.39,138.08,137.16,137.57,53700.0,137.39,138.08,137.16,137.57,53700.0
2009-03-26 10:50:00,137.57,139.25,137.45,138.89,97500.0,137.57,139.25,137.45,138.89,97500.0
2009-03-26 11:00:00,138.75,140.45,138.31,139.96,88000.0,138.75,140.45,138.31,139.96,88000.0
2009-03-26 11:10:00,139.97,141.11,139.92,140.32,139000.0,139.97,141.11,139.92,140.32,139000.0
2009-03-26 11:20:00,140.33,143.2,140.32,142.97,163200.0,140.33,143.2,140.32,142.97,163200.0
2009-03-26 11:30:00,142.82,144.88,142.6,144.88,214100.0,142.82,144.88,142.6,144.88,214100.0
2009-03-26 11:40:00,144.63,147.72,144.63,147.4,384900.0,144.63,147.72,144.63,147.4,384900.0
2009-03-26 11:50:00,147.38,147.69,145.63,146.34,223600.0,147.38,147.69,145.63,146.34,223600.0
2009-03-26 12:00:00,146.32,150.61,145.67,150.02,373700.0,146.32,150.61,145.67,150.02,373700.0
2009-03-26 12:10:00,150.0,153.1,149.81,152.72,320600.0,150.0,153.1,149.81,152.72,320600.0
2009-03-26 12:20:00,152.79,156.49,152.67,155.5,468600.0,152.79,156.49,152.67,155.5,468600.0
2009-03-26 12:30:00,155.5,158.49,154.0,155.12,555200.0,155.5,158.49,154.0,155.12,555200.0
2009-03-26 12:40:00,155.25,155.5,152.22,152.22,448200.0,155.25,155.5,152.22,152.22,448200.0
2009-03-26 12:50:00,152.21,153.19,151.03,152.55,331400.0,152.21,153.19,151.03,152.55,331400.0
2009-03-26 13:00:00,152.54,155.5,152.41,155.45,267400.0,152.54,155.5,152.41,155.45,267400.0
2009-03-26 13:10:00,155.32,155.41,150.5,151.38,206900.0,155.32,155.41,150.5,151.38,206900.0
2009-03-26 13:20:00,151.39,152.58,150.17,150.19,234300.0,151.39,152.58,150.17,150.19,234300.0
2009-03-26 13:30:00,150.25,151.03,149.37,150.87,179900.0,150.25,151.03,149.37,150.87,179900.0
2009-03-26 13:40:00,150.81,152.98,150.79,152.64,238500.0,150.81,152.98,150.79,152.64,238500.0
2009-03-26 13:50:00,152.64,153.2,152.18,152.94,126700.0,152.64,153.2,152.18,152.94,126700.0
2009-03-26 14:00:00,152.9,153.2,151.81,152.04,95200.0,152.9,153.2,151.81,152.04,95200.0
2009-03-26 14:10:00,152.08,152.99,151.57,151.81,107600.0,152.08,152.99,151.57,151.81,107600.0
2009-03-26 14:20:00,151.67,153.8,151.42,151.43,161400.0,151.67,153.8,151.42,151.43,161400.0
2009-03-26 14:30:00,151.43,152.48,150.32,151.95,151900.0,151.43,152.48,150.32,151.95,151900.0
2009-03-26 14:40:00,151.95,152.23,149.62,150.1,149400.0,151.95,152.23,149.62,150.1,149400.0
2009-03-26 14:50:00,150.02,150.49,147.5,147.66,227000.0,150.02,150.49,147.5,147.66,227000.0
2009-03-26 15:00:00,147.73,149.17,146.51,148.7,313500.0,147.73,149.17,146.51,148.7,313500.0
2009-03-26 15:10:00,148.72,149.32,145.96,146.12,194600.0,148.72,149.32,145.96,146.12,194600.0
2009-03-26 15:20:00,146.01,149.9,145.69,149.01,229100.0,146.01,149.9,145.69,149.01,229100.0
2009-03-26 15:30:00,149.0,149.69,147.18,147.65,199600.0,149.0,149.69,147.18,147.65,199600.0
2009-03-26 15:40:00,147.66,149.84,147.08,148.17,225300.0,147.66,149.84,147.08,148.17,225300.0
2009-03-26 15:50:00,148.18,150.23,148.18,150.16,315300.0,148.18,150.23,148.18,150.16,315300.0
2009-03-27 09:30:00,143.51,143.97,141.0,143.32,535600.0,143.51,143.97,141.0,143.32,535600.0
2009-03-27 09:40:00,143.32,145.0,143.21,143.87,342200.0,143.32,145.0,143.21,143.87,342200.0
2009-03-27 09:50:00,143.83,144.36,142.11,142.56,180300.0,143.83,144.36,142.11,142.56,180300.0
2009-03-27 10:00:00,142.6,142.92,141.6,142.01,133800.0,142.6,142.92,141.6,142.01,133800.0
2009-03-27 10:10:00,142.03,144.35,141.92,143.9,121500.0,142.03,144.35,141.92,143.9,121500.0
2009-03-27 10:20:00,143.9,145.07,143.15,144.07,134700.0,143.9,145.07,143.15,144.07,134700.0
2009-03-27 10:30:00,143.85,144.06,142.72,143.77,105200.0,143.85,144.06,142.72,143.77,105200.0
2009-03-27 10:40:00,143.77,145.35,143.65,145.2,125900.0,143.77,145.35,143.65,145.2,125900.0
2009-03-27 10:50:00,145.15,148.5,145.1,148.5,206300.0,145.15,148.5,145.1,148.5,206300.0
2009-03-27 11:00:00,148.43,149.89,147.31,149.5,211400.0,148.43,149.89,147.31,149.5,211400.0
2009-03-27 11:10:00,149.55,152.49,148.73,151.5,222700.0,149.55,152.49,148.73,151.5,222700.0
2009-03-27 11:20:00,151.5,154.16,150.28,150.77,310400.0,151.5,154.16,150.28,150.77,310400.0
2009-03-27 11:30:00,150.57,151.44,149.16,150.12,139600.0,150.57,151.44,149.16,150.12,139600.0
2009-03-27 11:40:00,150.22,151.1,149.5,149.54,86500.0,150.22,151.1,149.5,149.54,86500.0
2009-03-27 11:50:00,149.76,150.14,149.11,149.9,50200.0,149.76,150.14,149.11,149.9,50200.0
2009-03-27 12:00:00,149.91,151.14,149.63,150.7,62500.0,149.91,151.14,149.63,150.7,62500.0
2009-03-27 12:10:00,150.61,150.61,148.4,148.78,55300.0,150.61,150.61,148.4,148.78,55300.0
2009-03-27 12:20:00,148.89,149.43,148.73,149.03,61500.0,148.89,149.43,148.73,149.03,61500.0
2009-03-27 12:30:00,148.96,149.85,148.89,148.95,60400.0,148.96,149.85,148.89,148.95,60400.0
2009-03-27 12:40:00,148.95,149.78,148.95,149.54,27600.0,148.95,149.78,148.95,149.54,27600.0
2009-03-27 12:50:00,149.62,149.68,147.56,147.86,88000.0,149.62,149.68,147.56,147.86,88000.0
2009-03-27 13:00:00,147.82,148.06,147.25,147.48,75100.0,147.82,148.06,147.25,147.48,75100.0
2009-03-27 13:10:00,147.33,147.46,146.64,147.0,112000.0,147.33,147.46,146.64,147.0,112000.0
2009-03-27 13:20:00,147.04,147.64,146.61,146.99,70900.0,147.04,147.64,146.61,146.99,70900.0
2009-03-27 13:30:00,147.14,148.96,146.82,147.71,48100.0,147.14,148.96,146.82,147.71,48100.0
2009-03-27 13:40:00,147.89,148.11,146.09,147.04,68800.0,147.89,148.11,146.09,147.04,68800.0
2009-03-27 13:50:00,146.79,147.0,146.16,146.58,26400.0,146.79,147.0,146.16,146.58,26400.0
2009-03-27 14:00:00,146.58,147.23,146.32,146.79,39500.0,146.58,147.23,146.32,146.79,39500.0
2009-03-27 14:10:00,146.71,148.0,146.67,147.49,56200.0,146.71,148.0,146.67,147.49,56200.0
2009-03-27 14:20:00,147.5,148.48,147.47,147.85,45700.0,147.5,148.48,147.47,147.85,45700.0
2009-03-27 14:30:00,147.85,148.15,146.7,147.54,85400.0,147.85,148.15,146.7,147.54,85400.0
2009-03-27 14:40:00,147.52,147.87,146.49,146.6,57400.0,147.52,147.87,146.49,146.6,57400.0
2009-03-27 14:50:00,146.51,146.71,145.81,146.32,59900.0,146.51,146.71,145.81,146.32,59900.0
2009-03-27 15:00:00,146.31,147.39,146.19,147.24,74500.0,146.31,147.39,146.19,147.24,74500.0
2009-03-27 15:10:00,147.24,148.31,146.84,147.8,93100.0,147.24,148.31,146.84,147.8,93100.0
2009-03-27 15:20:00,147.92,148.48,147.48,147.78,95700.0,147.92,148.48,147.48,147.78,95700.0
2009-03-27 15:30:00,147.7,148.25,146.37,146.84,97500.0,147.7,148.25,146.37,146.84,97500.0
2009-03-27 15:40:00,146.73,148.2,146.71,147.98,91600.0,146.73,148.2,146.71,147.98,91600.0
2009-03-27 15:50:00,148.08,148.5,147.03,147.36,139300.0,148.08,148.5,147.03,147.36,139300.0
2009-03-30 09:30:00,137.01,141.79,137.0,139.91,274900.0,137.01,141.79,137.0,139.91,274900.0
2009-03-30 09:40:00,139.92,141.25,139.12,139.97,176500.0,139.92,141.25,139.12,139.97,176500.0
2009-03-30 09:50:00,139.97,139.97,139.2,139.74,191900.0,139.97,139.97,139.2,139.74,191900.0
2009-03-30 10:00:00,139.6,140.75,139.42,140.62,103600.0,139.6,140.75,139.42,140.62,103600.0
2009-03-30 10:10:00,140.62,141.44,140.31,140.44,141800.0,140.62,141.44,140.31,140.44,141800.0
2009-03-30 10:20:00,140.5,140.5,138.69,139.56,180500.0,140.5,140.5,138.69,139.56,180500.0
2009-03-30 10:30:00,139.52,139.52,137.76,138.0,134100.0,139.52,139.52,137.76,138.0,134100.0
2009-03-30 10:40:00,137.9,138.38,137.07,138.3,111600.0,137.9,138.38,137.07,138.3,111600.0
2009-03-30 10:50:00,138.28,139.0,137.72,137.81,102500.0,138.28,139.0,137.72,137.81,102500.0
2009-03-30 11:00:00,137.82,137.86,137.26,137.26,84300.0,137.82,137.86,137.26,137.26,84300.0
2009-03-30 11:10:00,137.32,138.51,137.25,138.0,108400.0,137.32,138.51,137.25,138.0,108400.0
2009-03-30 11:20:00,138.15,138.48,137.57,137.76,80400.0,138.15,138.48,137.57,137.76,80400.0
2009-03-30 11:30:00,137.78,139.0,137.73,138.76,91100.0,137.78,139.0,137.73,138.76,91100.0
2009-03-30 11:40:00,138.75,139.68,138.64,138.74,102700.0,138.75,139.68,138.64,138.74,102700.0
2009-03-30 11:50:00,138.82,139.01,138.16,138.91,68500.0,138.82,139.01,138.16,138.91,68500.0
2009-03-30 12:00:00,138.98,139.28,138.62,138.64,60800.0,138.98,139.28,138.62,138.64,60800.0
2009-03-30 12:10:00,138.75,139.35,138.56,139.3,49300.0,138.75,139.35,138.56,139.3,49300.0
2009-03-30 12:20:00,139.45,140.0,139.19,139.84,60100.0,139.45,140.0,139.19,139.84,60100.0
2009-03-30 12:30:00,139.77,139.78,139.22,139.32,36800.0,139.77,139.78,139.22,139.32,36800.0
2009-03-30 12:40:00,139.36,139.9,139.09,139.67,31300.0,139.36,139.9,139.09,139.67,31300.0
2009-03-30 12:50:00,139.71,140.0,138.67,138.92,59000.0,139.71,140.0,138.67,138.92,59000.0
2009-03-30 13:00:00,138.84,139.26,138.7,139.02,25000.0,138.84,139.26,138.7,139.02,25000.0
2009-03-30 13:10:00,138.99,139.69,138.96,139.15,20100.0,138.99,139.69,138.96,139.15,20100.0
2009-03-30 13:20:00,139.15,139.89,139.02,139.71,29100.0,139.15,139.89,139.02,139.71,29100.0
2009-03-30 13:30:00,139.69,140.34,138.19,138.7,111400.0,139.69,140.34,138.19,138.7,111400.0
2009-03-30 13:40:00,138.82,138.93,137.71,138.32,76300.0,138.82,138.93,137.71,138.32,76300.0
2009-03-30 13:50:00,138.32,138.74,138.05,138.33,67000.0,138.32,138.74,138.05,138.33,67000.0
2009-03-30 14:00:00,138.3,138.7,138.0,138.24,50000.0,138.3,138.7,138.0,138.24,50000.0
2009-03-30 14:10:00,138.23,138.99,138.19,138.86,31500.0,138.23,138.99,138.19,138.86,31500.0
2009-03-30 14:20:00,138.86,138.9,137.71,137.8,49600.0,138.86,138.9,137.71,137.8,49600.0
2009-03-30 14:30:00,137.91,138.24,137.25,137.51,52200.0,137.91,138.24,137.25,137.51,52200.0
2009-03-30 14:40:00,137.51,137.63,136.5,136.98,110200.0,137.51,137.63,136.5,136.98,110200.0
2009-03-30 14:50:00,136.95,137.15,136.28,136.49,101000.0,136.95,137.15,136.28,136.49,101000.0
2009-03-30 15:00:00,136.53,137.4,136.5,137.4,84700.0,136.53,137.4,136.5,137.4,84700.0
2009-03-30 15:10:00,137.36,138.1,137.28,137.52,97800.0,137.36,138.1,137.28,137.52,97800.0
2009-03-30 15:20:00,137.51,138.5,137.3,137.86,91000.0,137.51,138.5,137.3,137.86,91000.0
2009-03-30 15:30:00,137.87,138.3,137.02,137.06,99100.0,137.87,138.3,137.02,137.06,99100.0
2009-03-30 15:40:00,137.04,137.2,136.45,136.58,145300.0,137.04,137.2,136.45,136.58,145300.0
2009-03-30 15:50:00,136.59,137.79,136.5,136.77,208100.0,136.59,137.79,136.5,136.77,208100.0
2009-03-31 09:30:00,132.67,135.46,131.15,133.16,406900.0,132.67,135.46,131.15,133.16,406900.0
2009-03-31 09:40:00,133.16,133.46,132.16,132.85,106000.0,133.16,133.46,132.16,132.85,106000.0
2009-03-31 09:50:00,132.93,132.93,130.58,131.28,150400.0,132.93,132.93,130.58,131.28,150400.0
2009-03-31 10:00:00,131.08,131.99,130.55,131.04,189000.0,131.08,131.99,130.55,131.04,189000.0
2009-03-31 10:10:00,131.09,131.56,130.56,131.27,110700.0,131.09,131.56,130.56,131.27,110700.0
2009-03-31 10:20:00,131.28,132.13,130.95,131.6,136500.0,131.28,132.13,130.95,131.6,136500.0
2009-03-31 10:30:00,131.59,132.5,131.59,131.74,144500.0,131.59,132.5,131.59,131.74,144500.0
2009-03-31 10:40:00,131.69,131.91,131.09,131.09,60600.0,131.69,131.91,131.09,131.09,60600.0
2009-03-31 10:50:00,131.11,133.2,129.78,130.65,135700.0,131.11,133.2,129.78,130.65,135700.0
2009-03-31 11:00:00,130.66,132.28,130.65,132.16,133100.0,130.66,132.28,130.65,132.16,133100.0
2009-03-31 11:10:00,132.16,133.42,131.66,133.02,177800.0,132.16,133.42,131.66,133.02,177800.0
2009-03-31 11:20:00,133.05,133.73,132.68,133.09,102200.0,133.05,133.73,132.68,133.09,102200.0
2009-03-31 11:30:00,132.97,132.97,131.91,132.0,100100.0,132.97,132.97,131.91,132.0,100100.0
2009-03-31 11:40:00,131.95,133.0,131.75,132.88,76800.0,131.95,133.0,131.75,132.88,76800.0
2009-03-31 11:50:00,132.97,133.48,132.6,133.2,84700.0,132.97,133.48,132.6,133.2,84700.0
2009-03-31 12:00:00,133.2,134.75,132.87,134.59,123700.0,133.2,134.75,132.87,134.59,123700.0
2009-03-31 12:10:00,134.54,136.6,134.3,136.28,261200.0,134.54,136.6,134.3,136.28,261200.0
2009-03-31 12:20:00,136.3,136.53,134.82,135.63,233100.0,136.3,136.53,134.82,135.63,233100.0
2009-03-31 12:30:00,135.74,136.0,135.39,135.79,78800.0,135.74,136.0,135.39,135.79,78800.0
2009-03-31 12:40:00,135.87,139.88,135.83,138.59,336400.0,135.87,139.88,135.83,138.59,336400.0
2009-03-31 12:50:00,138.66,140.0,138.09,139.14,167100.0,138.66,140.0,138.09,139.14,167100.0
2009-03-31 13:00:00,139.17,140.02,138.3,139.33,146200.0,139.17,140.02,138.3,139.33,146200.0
2009-03-31 13:10:00,139.32,139.81,137.54,138.62,134900.0,139.32,139.81,137.54,138.62,134900.0
2009-03-31 13:20:00,138.63,139.5,137.41,137.5,100200.0,138.63,139.5,137.41,137.5,100200.0
2009-03-31 13:30:00,137.47,138.82,137.47,138.03,105300.0,137.47,138.82,137.47,138.03,105300.0
2009-03-31 13:40:00,138.03,138.7,137.61,138.62,101700.0,138.03,138.7,137.61,138.62,101700.0
2009-03-31 13:50:00,138.64,138.88,137.21,137.97,97600.0,138.64,138.88,137.21,137.97,97600.0
2009-03-31 14:00:00,138.04,138.4,137.52,137.85,79500.0,138.04,138.4,137.52,137.85,79500.0
2009-03-31 14:10:00,137.96,138.84,137.84,138.68,77400.0,137.96,138.84,137.84,138.68,77400.0
2009-03-31 14:20:00,138.63,138.98,137.7,137.77,112100.0,138.63,138.98,137.7,137.77,112100.0
2009-03-31 14:30:00,137.79,138.26,137.3,137.96,71600.0,137.79,138.26,137.3,137.96,71600.0
2009-03-31 14:40:00,137.95,137.95,137.08,137.31,57200.0,137.95,137.95,137.08,137.31,57200.0
2009-03-31 14:50:00,137.36,137.48,136.17,136.3,111900.0,137.36,137.48,136.17,136.3,111900.0
2009-03-31 15:00:00,136.29,136.36,134.1,134.61,127700.0,136.29,136.36,134.1,134.61,127700.0
2009-03-31 15:10:00,134.57,134.83,133.56,134.53,134600.0,134.57,134.83,133.56,134.53,134600.0
2009-03-31 15:20:00,134.4,135.14,134.08,134.65,74300.0,134.4,135.14,134.08,134.65,74300.0
2009-03-31 15:30:00,134.67,134.67,132.43,133.4,137100.0,134.67,134.67,132.43,133.4,137100.0
2009-03-31 15:40:00,133.31,133.4,131.8,131.85,134800.0,133.31,133.4,131.8,131.85,134800.0
2009-03-31 15:50:00,131.97,133.37,131.97,132.64,182900.0,131.97,133.37,131.97,132.64,182900.0
2009-04-01 09:30:00,130.57,134.99,130.0,134.79,206100.0,130.57,134.99,130.0,134.79,206100.0
2009-04-01 09:40:00,134.9,136.0,134.01,134.46,180100.0,134.9,136.0,134.01,134.46,180100.0
2009-04-01 09:50:00,134.46,136.4,133.94,136.3,179900.0,134.46,136.4,133.94,136.3,179900.0
2009-04-01 10:00:00,136.32,137.4,135.0,135.09,180100.0,136.32,137.4,135.0,135.09,180100.0
2009-04-01 10:10:00,135.07,135.6,134.25,135.07,122400.0,135.07,135.6,134.25,135.07,122400.0
2009-04-01 10:20:00,134.95,136.07,133.19,133.61,150400.0,134.95,136.07,133.19,133.61,150400.0
2009-04-01 10:30:00,133.51,133.63,132.01,132.96,152500.0,133.51,133.63,132.01,132.96,152500.0
2009-04-01 10:40:00,132.95,133.8,132.74,133.08,122200.0,132.95,133.8,132.74,133.08,122200.0
2009-04-01 10:50:00,133.12,133.99,132.87,133.22,76100.0,133.12,133.99,132.87,133.22,76100.0
2009-04-01 11:00:00,133.3,133.41,132.5,132.8,57600.0,133.3,133.41,132.5,132.8,57600.0
2009-04-01 11:10:00,132.77,132.88,131.55,132.55,63100.0,132.77,132.88,131.55,132.55,63100.0
2009-04-01 11:20:00,132.62,133.89,132.16,133.74,79000.0,132.62,133.89,132.16,133.74,79000.0
2009-04-01 11:30:00,133.81,134.59,133.14,133.83,79300.0,133.81,134.59,133.14,133.83,79300.0
2009-04-01 11:40:00,133.96,134.88,133.9,134.49,59300.0,133.96,134.88,133.9,134.49,59300.0
2009-04-01 11:50:00,134.47,135.0,134.0,134.98,57900.0,134.47,135.0,134.0,134.98,57900.0
2009-04-01 12:00:00,134.92,135.53,134.55,135.14,62800.0,134.92,135.53,134.55,135.14,62800.0
2009-04-01 12:10:00,135.14,135.75,134.43,134.43,49000.0,135.14,135.75,134.43,134.43,49000.0
2009-04-01 12:20:00,134.61,135.15,133.62,134.61,83900.0,134.61,135.15,133.62,134.61,83900.0
2009-04-01 12:30:00,134.63,134.68,133.33,133.71,45400.0,134.63,134.68,133.33,133.71,45400.0
2009-04-01 12:40:00,133.67,133.8,133.45,133.7,27200.0,133.67,133.8,133.45,133.7,27200.0
2009-04-01 12:50:00,133.73,134.19,133.02,133.37,46200.0,133.73,134.19,133.02,133.37,46200.0
2009-04-01 13:00:00,133.36,134.02,133.09,133.3,32900.0,133.36,134.02,133.09,133.3,32900.0
2009-04-01 13:10:00,133.32,133.94,132.73,133.71,35400.0,133.32,133.94,132.73,133.71,35400.0
2009-04-01 13:20:00,133.71,134.42,133.57,134.02,33000.0,133.71,134.42,133.57,134.02,33000.0
2009-04-01 13:30:00,134.02,134.99,133.68,134.98,49800.0,134.02,134.99,133.68,134.98,49800.0
2009-04-01 13:40:00,134.98,135.46,134.6,134.86,65400.0,134.98,135.46,134.6,134.86,65400.0
2009-04-01 13:50:00,134.81,136.16,134.8,135.86,69100.0,134.81,136.16,134.8,135.86,69100.0
2009-04-01 14:00:00,135.79,136.25,135.49,136.02,50500.0,135.79,136.25,135.49,136.02,50500.0
2009-04-01 14:10:00,135.98,136.08,135.29,135.35,46400.0,135.98,136.08,135.29,135.35,46400.0
2009-04-01 14:20:00,135.44,135.7,135.0,135.27,54500.0,135.44,135.7,135.0,135.27,54500.0
2009-04-01 14:30:00,135.16,135.94,135.16,135.59,26800.0,135.16,135.94,135.16,135.59,26800.0
2009-04-01 14:40:00,135.55,135.6,134.49,135.1,54300.0,135.55,135.6,134.49,135.1,54300.0
2009-04-01 14:50:00,135.1,135.7,134.81,135.21,27100.0,135.1,135.7,134.81,135.21,27100.0
2009-04-01 15:00:00,135.32,135.32,133.61,134.16,65900.0,135.32,135.32,133.61,134.16,65900.0
2009-04-01 15:10:00,134.18,134.54,133.25,134.43,65300.0,134.18,134.54,133.25,134.43,65300.0
2009-04-01 15:20:00,134.49,135.31,134.36,134.99,31500.0,134.49,135.31,134.36,134.99,31500.0
2009-04-01 15:30:00,134.99,135.95,134.66,135.73,71800.0,134.99,135.95,134.66,135.73,71800.0
2009-04-01 15:40:00,135.88,135.88,134.9,135.5,69400.0,135.88,135.88,134.9,135.5,69400.0
2009-04-01 15:50:00,135.48,135.9,135.16,135.5,85700.0,135.48,135.9,135.16,135.5,85700.0
2009-04-02 09:30:00,138.47,140.55,137.5,138.43,281600.0,138.47,140.55,137.5,138.43,281600.0
2009-04-02 09:40:00,138.41,138.75,137.0,138.01,102800.0,138.41,138.75,137.0,138.01,102800.0
2009-04-02 09:50:00,138.05,140.48,137.11,139.34,199600.0,138.05,140.48,137.11,139.34,199600.0
2009-04-02 10:00:00,139.28,140.2,138.71,139.1,94900.0,139.28,140.2,138.71,139.1,94900.0
2009-04-02 10:10:00,139.16,139.74,138.31,139.11,118900.0,139.16,139.74,138.31,139.11,118900.0
2009-04-02 10:20:00,139.18,139.32,138.42,138.71,77000.0,139.18,139.32,138.42,138.71,77000.0
2009-04-02 10:30:00,138.75,139.93,138.45,139.75,85700.0,138.75,139.93,138.45,139.75,85700.0
2009-04-02 10:40:00,139.75,142.0,139.5,140.97,203100.0,139.75,142.0,139.5,140.97,203100.0
2009-04-02 10:50:00,140.96,141.17,140.13,140.62,71000.0,140.96,141.17,140.13,140.62,71000.0
2009-04-02 11:00:00,140.63,141.29,140.34,141.13,84000.0,140.63,141.29,140.34,141.13,84000.0
2009-04-02 11:10:00,141.14,141.83,141.01,141.24,58500.0,141.14,141.83,141.01,141.24,58500.0
2009-04-02 11:20:00,141.25,142.4,141.14,141.94,72300.0,141.25,142.4,141.14,141.94,72300.0
2009-04-02 11:30:00,141.94,142.08,140.67,141.04,66600.0,141.94,142.08,140.67,141.04,66600.0
2009-04-02 11:40:00,141.0,141.45,140.49,140.8,36100.0,141.0,141.45,140.49,140.8,36100.0
2009-04-02 11:50:00,140.75,141.35,140.51,141.33,19200.0,140.75,141.35,140.51,141.33,19200.0
2009-04-02 12:00:00,141.34,141.68,140.79,141.36,53100.0,141.34,141.68,140.79,141.36,53100.0
2009-04-02 12:10:00,141.36,142.05,141.09,141.87,31900.0,141.36,142.05,141.09,141.87,31900.0
2009-04-02 12:20:00,141.93,142.93,141.93,142.2,47600.0,141.93,142.93,141.93,142.2,47600.0
2009-04-02 12:30:00,142.38,142.38,141.8,142.0,74700.0,142.38,142.38,141.8,142.0,74700.0
2009-04-02 12:40:00,142.0,142.0,140.69,140.95,76500.0,142.0,142.0,140.69,140.95,76500.0
2009-04-02 12:50:00,140.94,141.41,139.73,139.75,64300.0,140.94,141.41,139.73,139.75,64300.0
2009-04-02 13:00:00,139.92,140.11,138.75,139.15,70200.0,139.92,140.11,138.75,139.15,70200.0
2009-04-02 13:10:00,139.1,139.2,138.0,138.92,73300.0,139.1,139.2,138.0,138.92,73300.0
2009-04-02 13:20:00,138.85,138.86,137.11,138.32,85400.0,138.85,138.86,137.11,138.32,85400.0
2009-04-02 13:30:00,138.23,138.56,137.52,137.69,57400.0,138.23,138.56,137.52,137.69,57400.0
2009-04-02 13:40:00,137.69,137.86,136.5,136.75,125000.0,137.69,137.86,136.5,136.75,125000.0
2009-04-02 13:50:00,136.54,138.32,136.54,137.93,89400.0,136.54,138.32,136.54,137.93,89400.0
2009-04-02 14:00:00,137.99,138.44,137.6,137.83,52100.0,137.99,138.44,137.6,137.83,52100.0
2009-04-02 14:10:00,138.01,138.27,137.0,137.75,60000.0,138.01,138.27,137.0,137.75,60000.0
2009-04-02 14:20:00,137.5,139.81,137.5,139.37,81100.0,137.5,139.81,137.5,139.37,81100.0
2009-04-02 14:30:00,139.32,139.87,138.89,139.54,48600.0,139.32,139.87,138.89,139.54,48600.0
2009-04-02 14:40:00,139.57,140.13,139.53,139.82,60100.0,139.57,140.13,139.53,139.82,60100.0
2009-04-02 14:50:00,139.82,139.94,138.27,138.92,83900.0,139.82,139.94,138.27,138.92,83900.0
2009-04-02 15:00:00,139.02,139.85,137.81,138.07,77800.0,139.02,139.85,137.81,138.07,77800.0
2009-04-02 15:10:00,138.07,138.67,137.51,137.7,61800.0,138.07,138.67,137.51,137.7,61800.0
2009-04-02 15:20:00,137.72,139.0,137.4,138.75,62000.0,137.72,139.0,137.4,138.75,62000.0
2009-04-02 15:30:00,138.74,139.43,137.86,137.97,60600.0,138.74,139.43,137.86,137.97,60600.0
2009-04-02 15:40:00,138.02,139.0,137.65,138.26,73300.0,138.02,139.0,137.65,138.26,73300.0
2009-04-02 15:50:00,138.35,138.41,136.85,137.97,123100.0,138.35,138.41,136.85,137.97,123100.0
2009-04-03 09:30:00,137.0,137.65,135.3,136.4,117100.0,137.0,137.65,135.3,136.4,117100.0
2009-04-03 09:40:00,136.4,137.35,135.81,136.17,114700.0,136.4,137.35,135.81,136.17,114700.0
2009-04-03 09:50:00,136.27,136.27,135.01,135.4,111400.0,136.27,136.27,135.01,135.4,111400.0
2009-04-03 10:00:00,135.41,135.44,133.96,134.25,119000.0,135.41,135.44,133.96,134.25,119000.0
2009-04-03 10:10:00,134.23,134.37,133.1,134.17,128700.0,134.23,134.37,133.1,134.17,128700.0
2009-04-03 10:20:00,134.16,134.75,134.04,134.62,56900.0,134.16,134.75,134.04,134.62,56900.0
2009-04-03 10:30:00,134.63,134.9,133.15,133.5,114200.0,134.63,134.9,133.15,133.5,114200.0
2009-04-03 10:40:00,133.5,133.78,132.11,132.83,145300.0,133.5,133.78,132.11,132.83,145300.0
2009-04-03 10:50:00,132.83,133.27,132.1,132.26,88900.0,132.83,133.27,132.1,132.26,88900.0
2009-04-03 11:00:00,132.23,132.28,131.15,131.26,148800.0,132.23,132.28,131.15,131.26,148800.0
2009-04-03 11:10:00,131.24,131.72,130.51,130.74,125700.0,131.24,131.72,130.51,130.74,125700.0
2009-04-03 11:20:00,130.74,131.39,130.7,131.23,131500.0,130.74,131.39,130.7,131.23,131500.0
2009-04-03 11:30:00,131.25,131.41,130.55,130.72,133000.0,131.25,131.41,130.55,130.72,133000.0
2009-04-03 11:40:00,130.83,131.31,130.73,130.84,107900.0,130.83,131.31,130.73,130.84,107900.0
2009-04-03 11:50:00,130.84,132.76,130.84,132.12,184500.0,130.84,132.76,130.84,132.12,184500.0
2009-04-03 12:00:00,132.12,133.26,132.02,132.37,169100.0,132.12,133.26,132.02,132.37,169100.0
2009-04-03 12:10:00,132.38,133.71,132.37,132.84,119800.0,132.38,133.71,132.37,132.84,119800.0
2009-04-03 12:20:00,132.76,133.14,132.0,133.0,100400.0,132.76,133.14,132.0,133.0,100400.0
2009-04-03 12:30:00,133.04,133.23,132.2,133.1,52900.0,133.04,133.23,132.2,133.1,52900.0
2009-04-03 12:40:00,133.14,133.7,132.0,132.24,109400.0,133.14,133.7,132.0,132.24,109400.0
2009-04-03 12:50:00,132.26,132.47,131.66,132.31,54400.0,132.26,132.47,131.66,132.31,54400.0
2009-04-03 13:00:00,132.37,132.88,132.18,132.21,52300.0,132.37,132.88,132.18,132.21,52300.0
2009-04-03 13:10:00,132.25,132.73,131.72,132.62,47000.0,132.25,132.73,131.72,132.62,47000.0
2009-04-03 13:20:00,132.63,133.15,132.17,133.07,53200.0,132.63,133.15,132.17,133.07,53200.0
2009-04-03 13:30:00,133.02,133.34,132.57,132.57,58700.0,133.02,133.34,132.57,132.57,58700.0
2009-04-03 13:40:00,132.54,133.28,132.21,133.21,45100.0,132.54,133.28,132.21,133.21,45100.0
2009-04-03 13:50:00,133.17,134.0,132.95,133.47,65600.0,133.17,134.0,132.95,133.47,65600.0
2009-04-03 14:00:00,133.51,133.73,133.13,133.46,53000.0,133.51,133.73,133.13,133.46,53000.0
2009-04-03 14:10:00,133.46,134.15,133.25,134.12,96000.0,133.46,134.15,133.25,134.12,96000.0
2009-04-03 14:20:00,134.2,134.88,133.68,134.85,83200.0,134.2,134.88,133.68,134.85,83200.0
2009-04-03 14:30:00,134.71,135.12,134.32,134.69,68100.0,134.71,135.12,134.32,134.69,68100.0
2009-04-03 14:40:00,134.71,134.9,133.24,133.26,88600.0,134.71,134.9,133.24,133.26,88600.0
2009-04-03 14:50:00,133.25,134.01,132.94,133.93,54400.0,133.25,134.01,132.94,133.93,54400.0
2009-04-03 15:00:00,133.95,133.95,132.7,132.99,55400.0,133.95,133.95,132.7,132.99,55400.0
2009-04-03 15:10:00,132.98,133.51,132.42,132.6,64100.0,132.98,133.51,132.42,132.6,64100.0
2009-04-03 15:20:00,132.59,133.06,132.21,132.59,80100.0,132.59,133.06,132.21,132.59,80100.0
2009-04-03 15:30:00,132.58,133.3,132.52,132.75,64800.0,132.58,133.3,132.52,132.75,64800.0
2009-04-03 15:40:00,132.75,133.5,132.75,133.13,120300.0,132.75,133.5,132.75,133.13,120300.0
2009-04-03 15:50:00,133.09,134.32,133.09,134.32,193600.0,133.09,134.32,133.09,134.32,193600.0
2009-04-06 09:30:00,131.19,131.66,129.88,131.33,189200.0,131.19,131.66,129.88,131.33,189200.0
2009-04-06 09:40:00,131.25,133.21,131.19,131.82,152400.0,131.25,133.21,131.19,131.82,152400.0
2009-04-06 09:50:00,131.98,134.37,131.61,134.01,141300.0,131.98,134.37,131.61,134.01,141300.0
2009-04-06 10:00:00,134.0,136.0,133.62,135.56,192300.0,134.0,136.0,133.62,135.56,192300.0
2009-04-06 10:10:00,135.55,135.65,134.13,135.31,131600.0,135.55,135.65,134.13,135.31,131600.0
2009-04-06 10:20:00,135.33,135.37,133.52,134.0,88300.0,135.33,135.37,133.52,134.0,88300.0
2009-04-06 10:30:00,133.95,135.66,133.78,135.43,88800.0,133.95,135.66,133.78,135.43,88800.0
2009-04-06 10:40:00,135.4,136.3,135.4,136.19,160500.0,135.4,136.3,135.4,136.19,160500.0
2009-04-06 10:50:00,136.19,137.26,135.82,137.04,128200.0,136.19,137.26,135.82,137.04,128200.0
2009-04-06 11:00:00,137.03,137.08,136.36,136.59,84400.0,137.03,137.08,136.36,136.59,84400.0
2009-04-06 11:10:00,136.67,136.68,135.14,135.78,90100.0,136.67,136.68,135.14,135.78,90100.0
2009-04-06 11:20:00,135.79,136.23,135.25,135.81,67100.0,135.79,136.23,135.25,135.81,67100.0
2009-04-06 11:30:00,135.79,136.99,135.6,135.93,67900.0,135.79,136.99,135.6,135.93,67900.0
2009-04-06 11:40:00,135.8,136.05,134.71,135.55,92300.0,135.8,136.05,134.71,135.55,92300.0
2009-04-06 11:50:00,135.61,135.61,135.05,135.36,26300.0,135.61,135.61,135.05,135.36,26300.0
2009-04-06 12:00:00,135.45,136.45,135.45,136.33,38500.0,135.45,136.45,135.45,136.33,38500.0
2009-04-06 12:10:00,136.34,136.49,135.72,135.76,25100.0,136.34,136.49,135.72,135.76,25100.0
2009-04-06 12:20:00,135.76,135.76,135.19,135.54,39500.0,135.76,135.76,135.19,135.54,39500.0
2009-04-06 12:30:00,135.58,135.85,135.4,135.79,29700.0,135.58,135.85,135.4,135.79,29700.0
2009-04-06 12:40:00,135.75,136.45,135.75,136.2,32900.0,135.75,136.45,135.75,136.2,32900.0
2009-04-06 12:50:00,136.3,136.7,136.0,136.53,58400.0,136.3,136.7,136.0,136.53,58400.0
2009-04-06 13:00:00,136.54,136.9,136.41,136.53,50000.0,136.54,136.9,136.41,136.53,50000.0
2009-04-06 13:10:00,136.55,137.1,136.55,136.74,78300.0,136.55,137.1,136.55,136.74,78300.0
2009-04-06 13:20:00,136.74,137.17,136.62,136.81,40200.0,136.74,137.17,136.62,136.81,40200.0
2009-04-06 13:30:00,136.81,136.84,135.87,136.14,50600.0,136.81,136.84,135.87,136.14,50600.0
2009-04-06 13:40:00,136.16,137.52,136.11,137.46,75500.0,136.16,137.52,136.11,137.46,75500.0
2009-04-06 13:50:00,137.39,137.51,136.69,136.86,62300.0,137.39,137.51,136.69,136.86,62300.0
2009-04-06 14:00:00,136.85,137.83,136.65,137.29,76900.0,136.85,137.83,136.65,137.29,76900.0
2009-04-06 14:10:00,137.3,137.56,137.02,137.56,36400.0,137.3,137.56,137.02,137.56,36400.0
2009-04-06 14:20:00,137.56,137.89,137.26,137.66,41600.0,137.56,137.89,137.26,137.66,41600.0
2009-04-06 14:30:00,137.8,137.81,136.79,136.98,77900.0,137.8,137.81,136.79,136.98,77900.0
2009-04-06 14:40:00,137.07,137.38,136.7,137.23,38600.0,137.07,137.38,136.7,137.23,38600.0
2009-04-06 14:50:00,137.2,138.0,137.14,137.55,61700.0,137.2,138.0,137.14,137.55,61700.0
2009-04-06 15:00:00,137.62,137.7,136.95,136.98,55200.0,137.62,137.7,136.95,136.98,55200.0
2009-04-06 15:10:00,136.94,137.88,136.48,137.76,64300.0,136.94,137.88,136.48,137.76,64300.0
2009-04-06 15:20:00,137.77,138.2,137.46,137.9,76200.0,137.77,138.2,137.46,137.9,76200.0
2009-04-06 15:30:00,137.88,138.21,137.3,137.3,136300.0,137.88,138.21,137.3,137.3,136300.0
2009-04-06 15:40:00,137.33,138.76,137.33,138.65,147100.0,137.33,138.76,137.33,138.65,147100.0
2009-04-06 15:50:00,138.61,139.24,138.01,138.02,213100.0,138.61,139.24,138.01,138.02,213100.0
2009-04-07 09:30:00,134.23,136.32,133.74,135.07,174000.0,134.23,136.32,133.74,135.07,174000.0
2009-04-07 09:40:00,135.01,136.49,135.01,136.01,107000.0,135.01,136.49,135.01,136.01,107000.0
2009-04-07 09:50:00,136.14,136.33,135.08,135.57,92400.0,136.14,136.33,135.08,135.57,92400.0
2009-04-07 10:00:00,135.55,135.98,134.41,134.54,99400.0,135.55,135.98,134.41,134.54,99400.0
2009-04-07 10:10:00,134.43,135.17,133.98,134.24,99900.0,134.43,135.17,133.98,134.24,99900.0
2009-04-07 10:20:00,134.23,135.65,134.1,135.65,68300.0,134.23,135.65,134.1,135.65,68300.0
2009-04-07 10:30:00,135.56,137.02,135.44,136.39,90700.0,135.56,137.02,135.44,136.39,90700.0
2009-04-07 10:40:00,136.34,136.6,135.56,136.29,53300.0,136.34,136.6,135.56,136.29,53300.0
2009-04-07 10:50:00,136.31,136.85,136.0,136.49,48200.0,136.31,136.85,136.0,136.49,48200.0
2009-04-07 11:00:00,136.4,136.68,135.72,135.84,40700.0,136.4,136.68,135.72,135.84,40700.0
2009-04-07 11:10:00,135.86,136.06,135.5,135.7,44000.0,135.86,136.06,135.5,135.7,44000.0
2009-04-07 11:20:00,135.68,136.11,135.14,135.53,50400.0,135.68,136.11,135.14,135.53,50400.0
2009-04-07 11:30:00,135.49,135.75,134.61,134.7,42400.0,135.49,135.75,134.61,134.7,42400.0
2009-04-07 11:40:00,134.7,135.21,134.5,134.86,33200.0,134.7,135.21,134.5,134.86,33200.0
2009-04-07 11:50:00,134.86,135.17,134.72,135.03,43300.0,134.86,135.17,134.72,135.03,43300.0
2009-04-07 12:00:00,135.02,135.46,134.57,134.81,37300.0,135.02,135.46,134.57,134.81,37300.0
2009-04-07 12:10:00,134.8,135.49,134.8,135.14,17000.0,134.8,135.49,134.8,135.14,17000.0
2009-04-07 12:20:00,135.13,135.21,134.5,134.56,33000.0,135.13,135.21,134.5,134.56,33000.0
2009-04-07 12:30:00,134.51,134.97,134.27,134.3,42000.0,134.51,134.97,134.27,134.3,42000.0
2009-04-07 12:40:00,134.27,134.9,134.26,134.82,20700.0,134.27,134.9,134.26,134.82,20700.0
2009-04-07 12:50:00,134.77,134.79,134.45,134.63,16900.0,134.77,134.79,134.45,134.63,16900.0
2009-04-07 13:00:00,134.62,134.74,133.9,133.97,56200.0,134.62,134.74,133.9,133.97,56200.0
2009-04-07 13:10:00,133.98,134.05,133.14,133.55,59600.0,133.98,134.05,133.14,133.55,59600.0
2009-04-07 13:20:00,133.56,133.56,133.01,133.26,39600.0,133.56,133.56,133.01,133.26,39600.0
2009-04-07 13:30:00,133.18,133.2,132.41,132.67,76900.0,133.18,133.2,132.41,132.67,76900.0
2009-04-07 13:40:00,132.66,133.5,132.66,133.27,36400.0,132.66,133.5,132.66,133.27,36400.0
2009-04-07 13:50:00,133.26,133.68,132.8,133.52,38200.0,133.26,133.68,132.8,133.52,38200.0
2009-04-07 14:00:00,133.49,133.49,132.35,132.85,66400.0,133.49,133.49,132.35,132.85,66400.0
2009-04-07 14:10:00,132.89,133.6,132.79,133.06,56700.0,132.89,133.6,132.79,133.06,56700.0
2009-04-07 14:20:00,133.07,133.4,133.0,133.18,27300.0,133.07,133.4,133.0,133.18,27300.0
2009-04-07 14:30:00,133.18,133.18,132.93,133.0,28900.0,133.18,133.18,132.93,133.0,28900.0
2009-04-07 14:40:00,133.0,133.85,132.98,133.36,54400.0,133.0,133.85,132.98,133.36,54400.0
2009-04-07 14:50:00,133.44,133.83,133.35,133.83,34300.0,133.44,133.83,133.35,133.83,34300.0
2009-04-07 15:00:00,133.8,133.92,133.15,133.86,56200.0,133.8,133.92,133.15,133.86,56200.0
2009-04-07 15:10:00,133.86,134.5,133.86,134.24,91000.0,133.86,134.5,133.86,134.24,91000.0
2009-04-07 15:20:00,134.22,134.29,133.11,133.23,101700.0,134.22,134.29,133.11,133.23,101700.0
2009-04-07 15:30:00,133.23,134.03,133.17,133.82,58000.0,133.23,134.03,133.17,133.82,58000.0
2009-04-07 15:40:00,133.81,134.3,133.51,133.76,91200.0,133.81,134.3,133.51,133.76,91200.0
2009-04-07 15:50:00,133.79,134.17,133.01,133.03,135600.0,133.79,134.17,133.01,133.03,135600.0
2009-04-08 09:30:00,134.78,138.28,134.1,136.9,179600.0,134.78,138.28,134.1,136.9,179600.0
2009-04-08 09:40:00,136.9,137.36,136.12,137.01,66900.0,136.9,137.36,136.12,137.01,66900.0
2009-04-08 09:50:00,137.08,137.11,136.02,136.35,52500.0,137.08,137.11,136.02,136.35,52500.0
2009-04-08 10:00:00,136.32,136.48,134.55,136.46,106900.0,136.32,136.48,134.55,136.46,106900.0
2009-04-08 10:10:00,136.45,136.91,135.06,135.3,112600.0,136.45,136.91,135.06,135.3,112600.0
2009-04-08 10:20:00,135.2,135.31,134.04,134.68,64500.0,135.2,135.31,134.04,134.68,64500.0
2009-04-08 10:30:00,134.67,134.96,133.89,134.01,58700.0,134.67,134.96,133.89,134.01,58700.0
2009-04-08 10:40:00,134.01,134.75,133.51,133.51,70500.0,134.01,134.75,133.51,133.51,70500.0
2009-04-08 10:50:00,133.58,134.2,133.17,134.19,97700.0,133.58,134.2,133.17,134.19,97700.0
2009-04-08 11:00:00,134.19,135.5,134.16,135.37,79500.0,134.19,135.5,134.16,135.37,79500.0
2009-04-08 11:10:00,135.37,135.72,134.87,135.34,64000.0,135.37,135.72,134.87,135.34,64000.0
2009-04-08 11:20:00,135.35,136.24,135.25,135.48,71000.0,135.35,136.24,135.25,135.48,71000.0
2009-04-08 11:30:00,135.48,136.21,134.97,136.0,60800.0,135.48,136.21,134.97,136.0,60800.0
2009-04-08 11:40:00,135.99,136.21,135.48,135.68,60800.0,135.99,136.21,135.48,135.68,60800.0
2009-04-08 11:50:00,135.7,135.9,134.8,134.81,51700.0,135.7,135.9,134.8,134.81,51700.0
2009-04-08 12:00:00,134.83,135.28,134.66,135.08,32800.0,134.83,135.28,134.66,135.08,32800.0
2009-04-08 12:10:00,135.11,135.5,134.74,135.48,44200.0,135.11,135.5,134.74,135.48,44200.0
2009-04-08 12:20:00,135.45,136.18,135.42,135.52,31500.0,135.45,136.18,135.42,135.52,31500.0
2009-04-08 12:30:00,135.5,135.74,135.12,135.48,18800.0,135.5,135.74,135.12,135.48,18800.0
2009-04-08 12:40:00,135.49,136.41,135.49,136.21,37300.0,135.49,136.41,135.49,136.21,37300.0
2009-04-08 12:50:00,136.17,136.39,135.95,136.01,24000.0,136.17,136.39,135.95,136.01,24000.0
2009-04-08 13:00:00,135.91,135.96,135.4,135.82,29500.0,135.91,135.96,135.4,135.82,29500.0
2009-04-08 13:10:00,135.77,136.02,135.46,135.52,17900.0,135.77,136.02,135.46,135.52,17900.0
2009-04-08 13:20:00,135.43,135.88,135.42,135.64,16100.0,135.43,135.88,135.42,135.64,16100.0
2009-04-08 13:30:00,135.59,136.02,135.15,135.35,26600.0,135.59,136.02,135.15,135.35,26600.0
2009-04-08 13:40:00,135.34,136.0,135.22,135.68,30400.0,135.34,136.0,135.22,135.68,30400.0
2009-04-08 13:50:00,135.68,135.74,135.37,135.49,24500.0,135.68,135.74,135.37,135.49,24500.0
2009-04-08 14:00:00,135.5,135.55,134.6,134.66,52100.0,135.5,135.55,134.6,134.66,52100.0
2009-04-08 14:10:00,134.72,135.19,134.61,134.92,21400.0,134.72,135.19,134.61,134.92,21400.0
2009-04-08 14:20:00,134.95,135.25,134.73,135.19,31200.0,134.95,135.25,134.73,135.19,31200.0
2009-04-08 14:30:00,135.23,135.39,134.82,135.09,34600.0,135.23,135.39,134.82,135.09,34600.0
2009-04-08 14:40:00,135.13,135.52,134.88,135.26,38600.0,135.13,135.52,134.88,135.26,38600.0
2009-04-08 14:50:00,135.25,135.25,134.46,134.82,40000.0,135.25,135.25,134.46,134.82,40000.0
2009-04-08 15:00:00,134.79,134.8,134.05,134.23,56000.0,134.79,134.8,134.05,134.23,56000.0
2009-04-08 15:10:00,134.25,135.1,134.06,135.08,83400.0,134.25,135.1,134.06,135.08,83400.0
2009-04-08 15:20:00,135.06,135.67,134.82,135.2,107100.0,135.06,135.67,134.82,135.2,107100.0
2009-04-08 15:30:00,135.2,135.66,135.12,135.49,68600.0,135.2,135.66,135.12,135.49,68600.0
2009-04-08 15:40:00,135.5,135.9,135.18,135.65,117500.0,135.5,135.9,135.18,135.65,117500.0
2009-04-08 15:50:00,135.7,135.99,135.1,135.72,141400.0,135.7,135.99,135.1,135.72,141400.0
2009-04-09 09:30:00,139.64,140.9,139.36,139.85,252000.0,139.64,140.9,139.36,139.85,252000.0
2009-04-09 09:40:00,139.85,141.58,139.23,141.58,228300.0,139.85,141.58,139.23,141.58,228300.0
2009-04-09 09:50:00,141.59,143.81,141.57,143.68,259700.0,141.59,143.81,141.57,143.68,259700.0
2009-04-09 10:00:00,143.68,144.29,142.57,142.6,176000.0,143.68,144.29,142.57,142.6,176000.0
2009-04-09 10:10:00,142.59,142.83,141.74,142.21,133800.0,142.59,142.83,141.74,142.21,133800.0
2009-04-09 10:20:00,142.26,143.29,142.18,142.9,74300.0,142.26,143.29,142.18,142.9,74300.0
2009-04-09 10:30:00,142.88,143.44,142.13,142.76,61700.0,142.88,143.44,142.13,142.76,61700.0
2009-04-09 10:40:00,142.76,142.77,141.23,141.35,86100.0,142.76,142.77,141.23,141.35,86100.0
2009-04-09 10:50:00,141.36,141.89,140.95,141.15,82400.0,141.36,141.89,140.95,141.15,82400.0
2009-04-09 11:00:00,141.14,141.66,140.58,141.63,55500.0,141.14,141.66,140.58,141.63,55500.0
2009-04-09 11:10:00,141.55,142.17,141.3,141.94,47500.0,141.55,142.17,141.3,141.94,47500.0
2009-04-09 11:20:00,141.96,142.09,140.9,141.08,44100.0,141.96,142.09,140.9,141.08,44100.0
2009-04-09 11:30:00,141.08,141.93,140.9,141.93,53000.0,141.08,141.93,140.9,141.93,53000.0
2009-04-09 11:40:00,141.91,141.96,141.13,141.73,197500.0,141.91,141.96,141.13,141.73,197500.0
2009-04-09 11:50:00,141.76,142.15,141.69,142.15,43500.0,141.76,142.15,141.69,142.15,43500.0
2009-04-09 12:00:00,142.17,142.18,141.67,142.09,49400.0,142.17,142.18,141.67,142.09,49400.0
2009-04-09 12:10:00,141.98,142.4,141.42,141.84,57200.0,141.98,142.4,141.42,141.84,57200.0
2009-04-09 12:20:00,141.81,142.1,141.75,141.91,25900.0,141.81,142.1,141.75,141.91,25900.0
2009-04-09 12:30:00,141.95,141.96,141.65,141.91,21400.0,141.95,141.96,141.65,141.91,21400.0
2009-04-09 12:40:00,141.94,142.34,141.81,142.34,29200.0,141.94,142.34,141.81,142.34,29200.0
2009-04-09 12:50:00,142.34,142.4,141.86,141.96,41200.0,142.34,142.4,141.86,141.96,41200.0
2009-04-09 13:00:00,141.94,142.4,141.75,142.32,35700.0,141.94,142.4,141.75,142.32,35700.0
2009-04-09 13:10:00,142.4,142.86,142.37,142.78,55300.0,142.4,142.86,142.37,142.78,55300.0
2009-04-09 13:20:00,142.74,143.12,142.34,142.51,82500.0,142.74,143.12,142.34,142.51,82500.0
2009-04-09 13:30:00,142.57,142.81,142.16,142.5,61400.0,142.57,142.81,142.16,142.5,61400.0
2009-04-09 13:40:00,142.55,142.59,142.4,142.5,44800.0,142.55,142.59,142.4,142.5,44800.0
2009-04-09 13:50:00,142.51,142.7,142.23,142.47,42100.0,142.51,142.7,142.23,142.47,42100.0
2009-04-09 14:00:00,142.5,142.62,142.29,142.57,29500.0,142.5,142.62,142.29,142.57,29500.0
2009-04-09 14:10:00,142.62,142.69,141.34,141.62,50800.0,142.62,142.69,141.34,141.62,50800.0
2009-04-09 14:20:00,141.59,142.39,141.59,142.29,34300.0,141.59,142.39,141.59,142.29,34300.0
2009-04-09 14:30:00,142.36,142.52,142.3,142.41,44600.0,142.36,142.52,142.3,142.41,44600.0
2009-04-09 14:40:00,142.4,142.49,142.02,142.1,43800.0,142.4,142.49,142.02,142.1,43800.0
2009-04-09 14:50:00,142.13,142.2,141.69,142.1,28100.0,142.13,142.2,141.69,142.1,28100.0
2009-04-09 15:00:00,142.08,142.38,141.79,142.38,32200.0,142.08,142.38,141.79,142.38,32200.0
2009-04-09 15:10:00,142.36,142.36,141.29,141.92,66000.0,142.36,142.36,141.29,141.92,66000.0
2009-04-09 15:20:00,142.02,142.05,141.6,142.0,44200.0,142.02,142.05,141.6,142.0,44200.0
2009-04-09 15:30:00,142.01,142.38,141.93,142.24,63700.0,142.01,142.38,141.93,142.24,63700.0
2009-04-09 15:40:00,142.22,142.25,141.5,141.91,93900.0,142.22,142.25,141.5,141.91,93900.0
2009-04-09 15:50:00,141.89,142.25,141.61,142.03,128900.0,141.89,142.25,141.61,142.03,128900.0
2009-04-13 09:30:00,140.56,141.19,139.5,140.22,79900.0,140.56,141.19,139.5,140.22,79900.0
2009-04-13 09:40:00,140.31,142.2,140.26,142.18,98300.0,140.31,142.2,140.26,142.18,98300.0
2009-04-13 09:50:00,142.08,142.89,141.36,142.85,66100.0,142.08,142.89,141.36,142.85,66100.0
2009-04-13 10:00:00,142.78,143.26,142.56,142.8,92900.0,142.78,143.26,142.56,142.8,92900.0
2009-04-13 10:10:00,142.8,143.0,141.82,141.96,80800.0,142.8,143.0,141.82,141.96,80800.0
2009-04-13 10:20:00,141.98,142.65,141.85,142.61,65200.0,141.98,142.65,141.85,142.61,65200.0
2009-04-13 10:30:00,142.6,142.74,141.3,141.82,80100.0,142.6,142.74,141.3,141.82,80100.0
2009-04-13 10:40:00,141.76,142.6,141.74,142.57,50500.0,141.76,142.6,141.74,142.57,50500.0
2009-04-13 10:50:00,142.6,143.07,142.14,142.22,92800.0,142.6,143.07,142.14,142.22,92800.0
2009-04-13 11:00:00,142.36,142.37,141.51,141.97,33000.0,142.36,142.37,141.51,141.97,33000.0
2009-04-13 11:10:00,141.87,142.6,141.87,142.32,36000.0,141.87,142.6,141.87,142.32,36000.0
2009-04-13 11:20:00,142.4,142.74,142.14,142.62,26600.0,142.4,142.74,142.14,142.62,26600.0
2009-04-13 11:30:00,142.65,142.87,142.25,142.65,34200.0,142.65,142.87,142.25,142.65,34200.0
2009-04-13 11:40:00,142.64,142.65,142.04,142.62,23100.0,142.64,142.65,142.04,142.62,23100.0
2009-04-13 11:50:00,142.61,142.82,142.09,142.78,32100.0,142.61,142.82,142.09,142.78,32100.0
2009-04-13 12:00:00,142.79,143.12,142.48,142.94,53400.0,142.79,143.12,142.48,142.94,53400.0
2009-04-13 12:10:00,142.94,143.0,142.82,142.99,24200.0,142.94,143.0,142.82,142.99,24200.0
2009-04-13 12:20:00,142.99,143.19,142.34,142.61,37800.0,142.99,143.19,142.34,142.61,37800.0
2009-04-13 12:30:00,142.63,143.04,142.44,143.0,31300.0,142.63,143.04,142.44,143.0,31300.0
2009-04-13 12:40:00,143.0,144.22,142.93,143.92,108200.0,143.0,144.22,142.93,143.92,108200.0
2009-04-13 12:50:00,143.92,145.0,143.88,144.7,85000.0,143.92,145.0,143.88,144.7,85000.0
2009-04-13 13:00:00,144.68,145.19,144.32,144.91,72900.0,144.68,145.19,144.32,144.91,72900.0
2009-04-13 13:10:00,144.9,147.3,144.85,147.03,165800.0,144.9,147.3,144.85,147.03,165800.0
2009-04-13 13:20:00,146.95,148.11,146.9,147.39,90300.0,146.95,148.11,146.9,147.39,90300.0
2009-04-13 13:30:00,147.39,147.86,146.72,146.97,109900.0,147.39,147.86,146.72,146.97,109900.0
2009-04-13 13:40:00,146.99,147.0,146.44,146.75,53100.0,146.99,147.0,146.44,146.75,53100.0
2009-04-13 13:50:00,146.76,147.54,146.75,147.54,31300.0,146.76,147.54,146.75,147.54,31300.0
2009-04-13 14:00:00,147.55,147.61,146.4,146.54,65200.0,147.55,147.61,146.4,146.54,65200.0
2009-04-13 14:10:00,146.39,146.41,145.55,145.9,43400.0,146.39,146.41,145.55,145.9,43400.0
2009-04-13 14:20:00,145.9,146.09,145.25,145.42,31000.0,145.9,146.09,145.25,145.42,31000.0
2009-04-13 14:30:00,145.4,145.8,145.32,145.44,19200.0,145.4,145.8,145.32,145.44,19200.0
2009-04-13 14:40:00,145.45,145.86,145.11,145.35,29400.0,145.45,145.86,145.11,145.35,29400.0
2009-04-13 14:50:00,145.36,145.64,144.84,145.3,45100.0,145.36,145.64,144.84,145.3,45100.0
2009-04-13 15:00:00,145.3,146.26,145.3,145.85,62200.0,145.3,146.26,145.3,145.85,62200.0
2009-04-13 15:10:00,145.85,146.81,145.72,146.6,54700.0,145.85,146.81,145.72,146.6,54700.0
2009-04-13 15:20:00,146.57,146.69,145.77,146.26,40200.0,146.57,146.69,145.77,146.26,40200.0
2009-04-13 15:30:00,146.28,146.38,145.75,145.95,44900.0,146.28,146.38,145.75,145.95,44900.0
2009-04-13 15:40:00,145.94,146.44,144.94,144.96,126600.0,145.94,146.44,144.94,144.96,126600.0
2009-04-13 15:50:00,144.96,145.29,144.1,144.2,142900.0,144.96,145.29,144.1,144.2,142900.0
2009-04-14 09:30:00,143.75,144.34,143.02,143.47,67700.0,143.75,144.34,143.02,143.47,67700.0
2009-04-14 09:40:00,143.35,143.66,142.1,143.61,85400.0,143.35,143.66,142.1,143.61,85400.0
2009-04-14 09:50:00,143.65,146.93,143.55,146.7,180500.0,143.65,146.93,143.55,146.7,180500.0
2009-04-14 10:00:00,146.62,147.29,145.19,145.59,126300.0,146.62,147.29,145.19,145.59,126300.0
2009-04-14 10:10:00,145.65,147.7,145.65,146.93,96900.0,145.65,147.7,145.65,146.93,96900.0
2009-04-14 10:20:00,146.94,148.36,146.92,148.2,126000.0,146.94,148.36,146.92,148.2,126000.0
2009-04-14 10:30:00,148.19,149.7,148.17,149.0,146700.0,148.19,149.7,148.17,149.0,146700.0
2009-04-14 10:40:00,149.0,149.8,148.29,149.28,99800.0,149.0,149.8,148.29,149.28,99800.0
2009-04-14 10:50:00,149.28,149.98,149.28,149.71,139500.0,149.28,149.98,149.28,149.71,139500.0
2009-04-14 11:00:00,149.73,149.91,149.35,149.8,106100.0,149.73,149.91,149.35,149.8,106100.0
2009-04-14 11:10:00,149.79,149.89,148.31,148.73,110000.0,149.79,149.89,148.31,148.73,110000.0
2009-04-14 11:20:00,148.67,148.72,146.83,146.96,91600.0,148.67,148.72,146.83,146.96,91600.0
2009-04-14 11:30:00,146.91,147.72,146.91,147.4,56000.0,146.91,147.72,146.91,147.4,56000.0
2009-04-14 11:40:00,147.4,147.67,146.9,147.31,45200.0,147.4,147.67,146.9,147.31,45200.0
2009-04-14 11:50:00,147.31,147.62,146.85,147.55,46500.0,147.31,147.62,146.85,147.55,46500.0
2009-04-14 12:00:00,147.6,147.91,147.18,147.18,35200.0,147.6,147.91,147.18,147.18,35200.0
2009-04-14 12:10:00,147.18,147.53,146.58,147.44,47100.0,147.18,147.53,146.58,147.44,47100.0
2009-04-14 12:20:00,147.47,147.98,147.13,147.89,37400.0,147.47,147.98,147.13,147.89,37400.0
2009-04-14 12:30:00,147.88,147.99,147.19,147.36,32600.0,147.88,147.99,147.19,147.36,32600.0
2009-04-14 12:40:00,147.32,147.32,145.88,146.02,63200.0,147.32,147.32,145.88,146.02,63200.0
2009-04-14 12:50:00,146.04,146.15,145.37,145.85,54500.0,146.04,146.15,145.37,145.85,54500.0
2009-04-14 13:00:00,145.87,146.13,145.34,145.75,59000.0,145.87,146.13,145.34,145.75,59000.0
2009-04-14 13:10:00,145.73,146.91,145.34,146.89,47900.0,145.73,146.91,145.34,146.89,47900.0
2009-04-14 13:20:00,146.91,147.95,146.87,147.93,57800.0,146.91,147.95,146.87,147.93,57800.0
2009-04-14 13:30:00,147.92,148.41,147.54,147.82,63900.0,147.92,148.41,147.54,147.82,63900.0
2009-04-14 13:40:00,147.83,148.05,147.28,147.43,69300.0,147.83,148.05,147.28,147.43,69300.0
2009-04-14 13:50:00,147.45,147.9,146.85,147.5,102400.0,147.45,147.9,146.85,147.5,102400.0
2009-04-14 14:00:00,147.52,147.6,146.46,146.87,60100.0,147.52,147.6,146.46,146.87,60100.0
2009-04-14 14:10:00,146.89,147.69,146.48,147.15,69600.0,146.89,147.69,146.48,147.15,69600.0
2009-04-14 14:20:00,147.2,147.81,146.88,147.47,66200.0,147.2,147.81,146.88,147.47,66200.0
2009-04-14 14:30:00,147.48,147.66,146.99,147.62,66500.0,147.48,147.66,146.99,147.62,66500.0
2009-04-14 14:40:00,147.63,148.28,147.3,147.85,80300.0,147.63,148.28,147.3,147.85,80300.0
2009-04-14 14:50:00,147.85,149.78,147.4,149.74,150600.0,147.85,149.78,147.4,149.74,150600.0
2009-04-14 15:00:00,149.71,149.9,149.2,149.27,100300.0,149.71,149.9,149.2,149.27,100300.0
2009-04-14 15:10:00,149.28,150.77,148.9,150.6,167000.0,149.28,150.77,148.9,150.6,167000.0
2009-04-14 15:20:00,150.65,151.0,150.1,150.42,144900.0,150.65,151.0,150.1,150.42,144900.0
2009-04-14 15:30:00,150.58,150.59,148.83,148.83,115000.0,150.58,150.59,148.83,148.83,115000.0
2009-04-14 15:40:00,148.81,150.07,148.61,149.29,122000.0,148.81,150.07,148.61,149.29,122000.0
2009-04-14 15:50:00,149.29,149.43,148.13,148.21,144300.0,149.29,149.43,148.13,148.21,144300.0
2009-04-15 09:30:00,151.17,151.45,147.17,148.7,185900.0,151.17,151.45,147.17,148.7,185900.0
2009-04-15 09:40:00,148.54,150.0,148.03,148.79,99200.0,148.54,150.0,148.03,148.79,99200.0
2009-04-15 09:50:00,148.73,151.5,148.51,151.47,135300.0,148.73,151.5,148.51,151.47,135300.0
2009-04-15 10:00:00,151.48,151.6,149.56,150.37,145400.0,151.48,151.6,149.56,150.37,145400.0
2009-04-15 10:10:00,150.4,150.65,149.27,149.74,115200.0,150.4,150.65,149.27,149.74,115200.0
2009-04-15 10:20:00,149.72,150.17,149.0,149.54,52300.0,149.72,150.17,149.0,149.54,52300.0
2009-04-15 10:30:00,149.42,149.42,148.45,149.16,75600.0,149.42,149.42,148.45,149.16,75600.0
2009-04-15 10:40:00,149.13,149.97,149.05,149.87,70200.0,149.13,149.97,149.05,149.87,70200.0
2009-04-15 10:50:00,149.84,149.84,148.61,148.74,67900.0,149.84,149.84,148.61,148.74,67900.0
2009-04-15 11:00:00,148.68,148.76,147.52,147.66,111200.0,148.68,148.76,147.52,147.66,111200.0
2009-04-15 11:10:00,147.69,148.04,147.25,147.7,71200.0,147.69,148.04,147.25,147.7,71200.0
2009-04-15 11:20:00,147.6,149.0,147.6,148.09,53400.0,147.6,149.0,147.6,148.09,53400.0
2009-04-15 11:30:00,148.03,149.0,148.0,148.24,39100.0,148.03,149.0,148.0,148.24,39100.0
2009-04-15 11:40:00,148.31,148.6,148.04,148.26,17000.0,148.31,148.6,148.04,148.26,17000.0
2009-04-15 11:50:00,148.21,149.07,148.02,148.79,25700.0,148.21,149.07,148.02,148.79,25700.0
2009-04-15 12:00:00,148.79,148.96,148.25,148.54,29000.0,148.79,148.96,148.25,148.54,29000.0
2009-04-15 12:10:00,148.5,148.57,147.55,147.81,31400.0,148.5,148.57,147.55,147.81,31400.0
2009-04-15 12:20:00,147.73,148.43,147.5,147.95,42500.0,147.73,148.43,147.5,147.95,42500.0
2009-04-15 12:30:00,147.94,148.39,147.86,147.93,25600.0,147.94,148.39,147.86,147.93,25600.0
2009-04-15 12:40:00,148.03,148.4,147.86,148.05,34000.0,148.03,148.4,147.86,148.05,34000.0
2009-04-15 12:50:00,148.0,148.77,147.93,148.73,33900.0,148.0,148.77,147.93,148.73,33900.0
2009-04-15 13:00:00,148.76,149.42,148.44,148.79,58300.0,148.76,149.42,148.44,148.79,58300.0
2009-04-15 13:10:00,148.78,149.04,148.5,148.6,20400.0,148.78,149.04,148.5,148.6,20400.0
2009-04-15 13:20:00,148.5,149.23,148.36,149.04,44300.0,148.5,149.23,148.36,149.04,44300.0
2009-04-15 13:30:00,148.98,149.39,148.86,148.98,51100.0,148.98,149.39,148.86,148.98,51100.0
2009-04-15 13:40:00,148.92,148.99,148.56,148.58,35100.0,148.92,148.99,148.56,148.58,35100.0
2009-04-15 13:50:00,148.51,148.71,147.86,148.7,51700.0,148.51,148.71,147.86,148.7,51700.0
2009-04-15 14:00:00,148.7,149.4,148.42,148.61,38300.0,148.7,149.4,148.42,148.61,38300.0
2009-04-15 14:10:00,148.61,148.67,147.25,147.3,71100.0,148.61,148.67,147.25,147.3,71100.0
2009-04-15 14:20:00,147.34,147.79,147.33,147.6,38900.0,147.34,147.79,147.33,147.6,38900.0
2009-04-15 14:30:00,147.63,148.29,147.44,147.78,39500.0,147.63,148.29,147.44,147.78,39500.0
2009-04-15 14:40:00,147.76,148.38,147.4,148.09,53000.0,147.76,148.38,147.4,148.09,53000.0
2009-04-15 14:50:00,148.17,148.17,147.5,148.03,43700.0,148.17,148.17,147.5,148.03,43700.0
2009-04-15 15:00:00,148.06,149.18,148.01,148.74,81100.0,148.06,149.18,148.01,148.74,81100.0
2009-04-15 15:10:00,148.64,149.22,148.57,148.88,45800.0,148.64,149.22,148.57,148.88,45800.0
2009-04-15 15:20:00,148.87,148.97,148.3,148.55,50200.0,148.87,148.97,148.3,148.55,50200.0
2009-04-15 15:30:00,148.6,148.88,148.45,148.71,38500.0,148.6,148.88,148.45,148.71,38500.0
2009-04-15 15:40:00,148.75,149.17,148.42,148.99,86400.0,148.75,149.17,148.42,148.99,86400.0
2009-04-15 15:50:00,148.97,149.55,147.79,149.25,112000.0,148.97,149.55,147.79,149.25,112000.0
2009-04-16 09:30:00,150.64,151.99,149.51,150.0,105200.0,150.64,151.99,149.51,150.0,105200.0
2009-04-16 09:40:00,149.93,150.07,146.87,147.5,133900.0,149.93,150.07,146.87,147.5,133900.0
2009-04-16 09:50:00,147.38,149.2,147.06,148.88,81300.0,147.38,149.2,147.06,148.88,81300.0
2009-04-16 10:00:00,149.03,149.19,146.72,146.98,95000.0,149.03,149.19,146.72,146.98,95000.0
2009-04-16 10:10:00,146.91,147.71,146.33,147.44,90800.0,146.91,147.71,146.33,147.44,90800.0
2009-04-16 10:20:00,147.41,148.52,147.35,148.24,56500.0,147.41,148.52,147.35,148.24,56500.0
2009-04-16 10:30:00,148.24,148.57,147.38,147.45,60200.0,148.24,148.57,147.38,147.45,60200.0
2009-04-16 10:40:00,147.38,147.56,146.28,146.59,74400.0,147.38,147.56,146.28,146.59,74400.0
2009-04-16 10:50:00,146.63,146.74,145.56,146.1,76200.0,146.63,146.74,145.56,146.1,76200.0
2009-04-16 11:00:00,146.12,147.07,146.01,147.07,60100.0,146.12,147.07,146.01,147.07,60100.0
2009-04-16 11:10:00,147.12,147.47,146.52,146.57,52800.0,147.12,147.47,146.52,146.57,52800.0
2009-04-16 11:20:00,146.52,147.17,146.14,146.35,44600.0,146.52,147.17,146.14,146.35,44600.0
2009-04-16 11:30:00,146.35,147.43,146.34,147.35,68000.0,146.35,147.43,146.34,147.35,68000.0
2009-04-16 11:40:00,147.41,147.55,146.65,146.66,30800.0,147.41,147.55,146.65,146.66,30800.0
2009-04-16 11:50:00,146.69,147.15,146.35,146.8,29100.0,146.69,147.15,146.35,146.8,29100.0
2009-04-16 12:00:00,146.84,147.25,146.73,147.19,19700.0,146.84,147.25,146.73,147.19,19700.0
2009-04-16 12:10:00,147.23,147.8,147.15,147.55,38800.0,147.23,147.8,147.15,147.55,38800.0
2009-04-16 12:20:00,147.55,147.63,146.95,147.06,22600.0,147.55,147.63,146.95,147.06,22600.0
2009-04-16 12:30:00,147.17,147.2,146.93,147.12,9500.0,147.17,147.2,146.93,147.12,9500.0
2009-04-16 12:40:00,147.07,147.5,146.69,146.7,34300.0,147.07,147.5,146.69,146.7,34300.0
2009-04-16 12:50:00,146.73,146.83,146.4,146.59,43200.0,146.73,146.83,146.4,146.59,43200.0
2009-04-16 13:00:00,146.61,147.2,146.48,146.71,31800.0,146.61,147.2,146.48,146.71,31800.0
2009-04-16 13:10:00,146.6,147.0,146.5,146.8,28900.0,146.6,147.0,146.5,146.8,28900.0
2009-04-16 13:20:00,146.85,147.1,146.75,146.96,26100.0,146.85,147.1,146.75,146.96,26100.0
2009-04-16 13:30:00,147.04,147.1,146.15,146.26,59800.0,147.04,147.1,146.15,146.26,59800.0
2009-04-16 13:40:00,146.29,146.8,146.27,146.45,38400.0,146.29,146.8,146.27,146.45,38400.0
2009-04-16 13:50:00,146.43,146.78,145.91,146.45,65000.0,146.43,146.78,145.91,146.45,65000.0
2009-04-16 14:00:00,146.47,146.59,146.15,146.39,18900.0,146.47,146.59,146.15,146.39,18900.0
2009-04-16 14:10:00,146.43,146.92,146.42,146.56,20200.0,146.43,146.92,146.42,146.56,20200.0
2009-04-16 14:20:00,146.59,146.88,146.58,146.64,36400.0,146.59,146.88,146.58,146.64,36400.0
2009-04-16 14:30:00,146.7,147.49,146.7,147.45,61400.0,146.7,147.49,146.7,147.45,61400.0
2009-04-16 14:40:00,147.45,148.51,147.37,147.96,113100.0,147.45,148.51,147.37,147.96,113100.0
2009-04-16 14:50:00,147.98,148.95,147.9,148.56,62100.0,147.98,148.95,147.9,148.56,62100.0
2009-04-16 15:00:00,148.51,148.98,147.98,148.44,67400.0,148.51,148.98,147.98,148.44,67400.0
2009-04-16 15:10:00,148.45,148.88,147.5,147.9,42500.0,148.45,148.88,147.5,147.9,42500.0
2009-04-16 15:20:00,148.0,148.39,147.08,147.27,51400.0,148.0,148.39,147.08,147.27,51400.0
2009-04-16 15:30:00,147.27,148.21,147.18,148.08,51300.0,147.27,148.21,147.18,148.08,51300.0
2009-04-16 15:40:00,148.12,148.57,146.88,146.88,56700.0,148.12,148.57,146.88,146.88,56700.0
2009-04-16 15:50:00,146.89,147.67,146.57,146.83,138100.0,146.89,147.67,146.57,146.83,138100.0
2009-04-17 09:30:00,146.65,146.72,144.11,144.77,123500.0,146.65,146.72,144.11,144.77,123500.0
2009-04-17 09:40:00,144.78,144.78,143.56,143.7,110600.0,144.78,144.78,143.56,143.7,110600.0
2009-04-17 09:50:00,143.7,145.07,143.5,143.82,100300.0,143.7,145.07,143.5,143.82,100300.0
2009-04-17 10:00:00,143.84,145.3,143.79,144.94,71400.0,143.84,145.3,143.79,144.94,71400.0
2009-04-17 10:10:00,144.97,145.22,143.3,143.5,92900.0,144.97,145.22,143.3,143.5,92900.0
2009-04-17 10:20:00,143.5,144.0,143.3,143.65,54300.0,143.5,144.0,143.3,143.65,54300.0
2009-04-17 10:30:00,143.75,144.0,142.8,143.17,64200.0,143.75,144.0,142.8,143.17,64200.0
2009-04-17 10:40:00,143.08,143.8,142.9,143.65,39100.0,143.08,143.8,142.9,143.65,39100.0
2009-04-17 10:50:00,143.67,143.67,143.01,143.03,43600.0,143.67,143.67,143.01,143.03,43600.0
2009-04-17 11:00:00,143.06,143.26,142.61,142.83,51800.0,143.06,143.26,142.61,142.83,51800.0
2009-04-17 11:10:00,142.88,143.5,142.8,143.26,50900.0,142.88,143.5,142.8,143.26,50900.0
2009-04-17 11:20:00,143.22,143.88,143.16,143.49,52200.0,143.22,143.88,143.16,143.49,52200.0
2009-04-17 11:30:00,143.47,144.82,143.31,144.59,87500.0,143.47,144.82,143.31,144.59,87500.0
2009-04-17 11:40:00,144.56,144.6,144.12,144.33,43900.0,144.56,144.6,144.12,144.33,43900.0
2009-04-17 11:50:00,144.34,144.45,143.57,143.64,41600.0,144.34,144.45,143.57,143.64,41600.0
2009-04-17 12:00:00,143.68,144.29,143.53,144.28,35200.0,143.68,144.29,143.53,144.28,35200.0
2009-04-17 12:10:00,144.24,144.42,143.79,143.9,27600.0,144.24,144.42,143.79,143.9,27600.0
2009-04-17 12:20:00,143.92,146.93,143.72,144.16,25200.0,143.92,146.93,143.72,144.16,25200.0
2009-04-17 12:30:00,144.21,144.21,143.5,143.9,29300.0,144.21,144.21,143.5,143.9,29300.0
2009-04-17 12:40:00,143.82,145.39,143.82,145.19,46300.0,143.82,145.39,143.82,145.19,46300.0
2009-04-17 12:50:00,145.1,145.34,144.67,145.07,27900.0,145.1,145.34,144.67,145.07,27900.0
2009-04-17 13:00:00,145.04,145.59,145.0,145.37,35900.0,145.04,145.59,145.0,145.37,35900.0
2009-04-17 13:10:00,145.37,145.45,145.14,145.17,23900.0,145.37,145.45,145.14,145.17,23900.0
2009-04-17 13:20:00,145.17,145.37,145.0,145.18,19600.0,145.17,145.37,145.0,145.18,19600.0
2009-04-17 13:30:00,145.31,146.29,145.0,146.0,43700.0,145.31,146.29,145.0,146.0,43700.0
2009-04-17 13:40:00,146.07,147.25,145.97,146.98,41200.0,146.07,147.25,145.97,146.98,41200.0
2009-04-17 13:50:00,146.95,147.04,146.17,146.39,18100.0,146.95,147.04,146.17,146.39,18100.0
2009-04-17 14:00:00,146.39,146.49,145.36,145.38,29600.0,146.39,146.49,145.36,145.38,29600.0
2009-04-17 14:10:00,145.45,145.94,145.45,145.83,13600.0,145.45,145.94,145.45,145.83,13600.0
2009-04-17 14:20:00,145.66,145.92,145.0,145.23,34300.0,145.66,145.92,145.0,145.23,34300.0
2009-04-17 14:30:00,145.34,145.42,145.0,145.33,34600.0,145.34,145.42,145.0,145.33,34600.0
2009-04-17 14:40:00,145.35,145.5,144.71,144.76,42800.0,145.35,145.5,144.71,144.76,42800.0
2009-04-17 14:50:00,144.65,144.81,144.1,144.39,44800.0,144.65,144.81,144.1,144.39,44800.0
2009-04-17 15:00:00,144.32,144.8,144.23,144.58,45200.0,144.32,144.8,144.23,144.58,45200.0
2009-04-17 15:10:00,144.65,145.15,144.27,144.33,44100.0,144.65,145.15,144.27,144.33,44100.0
2009-04-17 15:20:00,144.34,145.25,144.14,145.03,59500.0,144.34,145.25,144.14,145.03,59500.0
2009-04-17 15:30:00,145.07,145.28,144.36,144.89,61100.0,145.07,145.28,144.36,144.89,61100.0
2009-04-17 15:40:00,145.0,145.64,144.17,144.82,98100.0,145.0,145.64,144.17,144.82,98100.0
2009-04-17 15:50:00,144.82,144.97,143.72,143.91,134900.0,144.82,144.97,143.72,143.91,134900.0
2009-04-20 09:30:00,140.46,140.69,139.18,140.17,134000.0,140.46,140.69,139.18,140.17,134000.0
2009-04-20 09:40:00,140.14,141.63,139.56,141.51,127200.0,140.14,141.63,139.56,141.51,127200.0
2009-04-20 09:50:00,141.5,142.38,140.74,140.86,112800.0,141.5,142.38,140.74,140.86,112800.0
2009-04-20 10:00:00,140.9,141.27,140.2,140.22,73800.0,140.9,141.27,140.2,140.22,73800.0
2009-04-20 10:10:00,140.24,140.3,139.1,139.28,86300.0,140.24,140.3,139.1,139.28,86300.0
2009-04-20 10:20:00,139.39,139.98,138.87,139.55,79400.0,139.39,139.98,138.87,139.55,79400.0
2009-04-20 10:30:00,139.56,140.32,139.35,140.18,73000.0,139.56,140.32,139.35,140.18,73000.0
2009-04-20 10:40:00,140.25,140.33,139.5,140.14,47800.0,140.25,140.33,139.5,140.14,47800.0
2009-04-20 10:50:00,140.13,140.17,139.66,139.87,43100.0,140.13,140.17,139.66,139.87,43100.0
2009-04-20 11:00:00,139.98,140.14,139.31,140.05,65100.0,139.98,140.14,139.31,140.05,65100.0
2009-04-20 11:10:00,140.1,140.45,139.56,140.45,47900.0,140.1,140.45,139.56,140.45,47900.0
2009-04-20 11:20:00,140.48,141.47,140.45,141.03,48700.0,140.48,141.47,140.45,141.03,48700.0
2009-04-20 11:30:00,141.06,141.21,140.51,140.84,33100.0,141.06,141.21,140.51,140.84,33100.0
2009-04-20 11:40:00,140.85,140.93,140.2,140.66,29200.0,140.85,140.93,140.2,140.66,29200.0
2009-04-20 11:50:00,140.6,141.03,140.21,140.32,26600.0,140.6,141.03,140.21,140.32,26600.0
2009-04-20 12:00:00,140.33,140.57,140.09,140.43,24100.0,140.33,140.57,140.09,140.43,24100.0
2009-04-20 12:10:00,140.41,140.92,140.25,140.71,23400.0,140.41,140.92,140.25,140.71,23400.0
2009-04-20 12:20:00,140.7,140.97,140.5,140.96,14900.0,140.7,140.97,140.5,140.96,14900.0
2009-04-20 12:30:00,140.86,140.93,139.96,140.05,37600.0,140.86,140.93,139.96,140.05,37600.0
2009-04-20 12:40:00,140.16,140.35,139.95,140.3,32800.0,140.16,140.35,139.95,140.3,32800.0
2009-04-20 12:50:00,140.35,140.5,140.01,140.42,19300.0,140.35,140.5,140.01,140.42,19300.0
2009-04-20 13:00:00,140.41,140.41,140.01,140.04,21000.0,140.41,140.41,140.01,140.04,21000.0
2009-04-20 13:10:00,140.05,140.48,139.98,140.38,23700.0,140.05,140.48,139.98,140.38,23700.0
2009-04-20 13:20:00,140.34,140.5,140.0,140.17,18200.0,140.34,140.5,140.0,140.17,18200.0
2009-04-20 13:30:00,140.15,140.62,140.0,140.32,31300.0,140.15,140.62,140.0,140.32,31300.0
2009-04-20 13:40:00,140.33,140.4,139.95,140.06,43100.0,140.33,140.4,139.95,140.06,43100.0
2009-04-20 13:50:00,140.05,140.45,139.91,140.21,29100.0,140.05,140.45,139.91,140.21,29100.0
2009-04-20 14:00:00,140.2,140.2,139.9,140.07,31600.0,140.2,140.2,139.9,140.07,31600.0
2009-04-20 14:10:00,140.15,140.17,139.83,140.16,18400.0,140.15,140.17,139.83,140.16,18400.0
2009-04-20 14:20:00,140.14,140.17,139.82,140.12,15700.0,140.14,140.17,139.82,140.12,15700.0
2009-04-20 14:30:00,140.1,140.29,139.99,140.24,15300.0,140.1,140.29,139.99,140.24,15300.0
2009-04-20 14:40:00,140.23,140.45,139.39,139.69,74200.0,140.23,140.45,139.39,139.69,74200.0
2009-04-20 14:50:00,139.68,139.78,138.7,138.95,53500.0,139.68,139.78,138.7,138.95,53500.0
2009-04-20 15:00:00,138.99,139.63,138.92,139.18,53200.0,138.99,139.63,138.92,139.18,53200.0
2009-04-20 15:10:00,139.08,139.18,138.71,138.83,44200.0,139.08,139.18,138.71,138.83,44200.0
2009-04-20 15:20:00,138.86,139.15,138.25,139.12,47800.0,138.86,139.15,138.25,139.12,47800.0
2009-04-20 15:30:00,139.16,139.82,138.5,138.55,72000.0,139.16,139.82,138.5,138.55,72000.0
2009-04-20 15:40:00,138.57,138.99,138.07,138.65,97800.0,138.57,138.99,138.07,138.65,97800.0
2009-04-20 15:50:00,138.74,139.08,138.4,138.48,109900.0,138.74,139.08,138.4,138.48,109900.0
2009-04-21 09:30:00,136.68,140.34,135.6,140.06,81800.0,136.68,140.34,135.6,140.06,81800.0
2009-04-21 09:40:00,139.87,139.98,138.56,139.05,75400.0,139.87,139.98,138.56,139.05,75400.0
2009-04-21 09:50:00,139.09,140.61,139.09,140.49,73000.0,139.09,140.61,139.09,140.49,73000.0
2009-04-21 10:00:00,140.34,140.78,138.82,139.95,135100.0,140.34,140.78,138.82,139.95,135100.0
2009-04-21 10:10:00,140.05,140.08,138.53,138.73,53100.0,140.05,140.08,138.53,138.73,53100.0
2009-04-21 10:20:00,138.56,138.85,137.77,138.73,38000.0,138.56,138.85,137.77,138.73,38000.0
2009-04-21 10:30:00,138.71,139.83,138.71,139.45,54800.0,138.71,139.83,138.71,139.45,54800.0
2009-04-21 10:40:00,139.41,139.83,138.82,139.74,24600.0,139.41,139.83,138.82,139.74,24600.0
2009-04-21 10:50:00,139.76,140.6,139.46,140.59,39200.0,139.76,140.6,139.46,140.59,39200.0
2009-04-21 11:00:00,140.59,141.45,140.5,140.92,50900.0,140.59,141.45,140.5,140.92,50900.0
2009-04-21 11:10:00,140.78,142.13,140.76,142.13,70700.0,140.78,142.13,140.76,142.13,70700.0
2009-04-21 11:20:00,142.13,142.33,140.52,140.52,46500.0,142.13,142.33,140.52,140.52,46500.0
2009-04-21 11:30:00,140.51,141.08,140.37,140.78,26200.0,140.51,141.08,140.37,140.78,26200.0
2009-04-21 11:40:00,140.84,141.87,140.39,141.85,51200.0,140.84,141.87,140.39,141.85,51200.0
2009-04-21 11:50:00,141.72,141.93,141.17,141.69,29700.0,141.72,141.93,141.17,141.69,29700.0
2009-04-21 12:00:00,141.74,142.07,141.3,141.5,38200.0,141.74,142.07,141.3,141.5,38200.0
2009-04-21 12:10:00,141.43,141.44,140.82,141.16,33300.0,141.43,141.44,140.82,141.16,33300.0
2009-04-21 12:20:00,141.08,141.59,140.84,140.96,33800.0,141.08,141.59,140.84,140.96,33800.0
2009-04-21 12:30:00,141.02,141.47,140.79,141.11,25200.0,141.02,141.47,140.79,141.11,25200.0
2009-04-21 12:40:00,141.1,141.35,140.96,141.18,12800.0,141.1,141.35,140.96,141.18,12800.0
2009-04-21 12:50:00,141.24,141.35,140.01,140.01,26500.0,141.24,141.35,140.01,140.01,26500.0
2009-04-21 13:00:00,140.14,140.27,139.99,140.08,23500.0,140.14,140.27,139.99,140.08,23500.0
2009-04-21 13:10:00,140.15,140.5,139.74,139.74,33200.0,140.15,140.5,139.74,139.74,33200.0
2009-04-21 13:20:00,139.74,139.9,139.58,139.73,30700.0,139.74,139.9,139.58,139.73,30700.0
2009-04-21 13:30:00,139.71,139.8,139.5,139.51,30700.0,139.71,139.8,139.5,139.51,30700.0
2009-04-21 13:40:00,139.51,140.07,139.51,139.65,25100.0,139.51,140.07,139.51,139.65,25100.0
2009-04-21 13:50:00,139.71,139.78,139.03,139.16,24400.0,139.71,139.78,139.03,139.16,24400.0
2009-04-21 14:00:00,139.27,139.8,139.0,139.4,20300.0,139.27,139.8,139.0,139.4,20300.0
2009-04-21 14:10:00,139.47,139.58,138.03,138.5,64000.0,139.47,139.58,138.03,138.5,64000.0
2009-04-21 14:20:00,138.65,138.74,138.26,138.7,33500.0,138.65,138.74,138.26,138.7,33500.0
2009-04-21 14:30:00,138.71,139.15,138.56,138.96,42500.0,138.71,139.15,138.56,138.96,42500.0
2009-04-21 14:40:00,138.99,139.32,138.63,138.97,34200.0,138.99,139.32,138.63,138.97,34200.0
2009-04-21 14:50:00,138.82,139.0,138.48,138.74,29800.0,138.82,139.0,138.48,138.74,29800.0
2009-04-21 15:00:00,138.86,140.22,138.75,140.09,41400.0,138.86,140.22,138.75,140.09,41400.0
2009-04-21 15:10:00,140.1,140.58,140.05,140.5,38400.0,140.1,140.58,140.05,140.5,38400.0
2009-04-21 15:20:00,140.4,140.43,140.0,140.0,21500.0,140.4,140.43,140.0,140.0,21500.0
2009-04-21 15:30:00,140.04,140.5,139.56,140.49,45000.0,140.04,140.5,139.56,140.49,45000.0
2009-04-21 15:40:00,140.49,140.53,139.55,139.62,35500.0,140.49,140.53,139.55,139.62,35500.0
2009-04-21 15:50:00,139.7,140.6,139.7,140.01,75700.0,139.7,140.6,139.7,140.01,75700.0
2009-04-22 09:30:00,139.4,142.6,138.5,142.23,111700.0,139.4,142.6,138.5,142.23,111700.0
2009-04-22 09:40:00,142.21,142.5,140.49,140.59,40600.0,142.21,142.5,140.49,140.59,40600.0
2009-04-22 09:50:00,140.44,141.84,140.13,141.64,55800.0,140.44,141.84,140.13,141.64,55800.0
2009-04-22 10:00:00,141.5,143.24,141.49,142.85,77000.0,141.5,143.24,141.49,142.85,77000.0
2009-04-22 10:10:00,142.94,144.45,142.03,143.7,79400.0,142.94,144.45,142.03,143.7,79400.0
2009-04-22 10:20:00,143.78,144.69,143.78,144.18,104200.0,143.78,144.69,143.78,144.18,104200.0
2009-04-22 10:30:00,144.24,144.37,143.65,143.96,72700.0,144.24,144.37,143.65,143.96,72700.0
2009-04-22 10:40:00,143.91,145.46,143.78,144.95,119800.0,143.91,145.46,143.78,144.95,119800.0
2009-04-22 10:50:00,145.01,145.1,143.62,143.74,53600.0,145.01,145.1,143.62,143.74,53600.0
2009-04-22 11:00:00,143.81,144.13,143.27,143.7,45300.0,143.81,144.13,143.27,143.7,45300.0
2009-04-22 11:10:00,143.59,144.12,143.25,143.94,34700.0,143.59,144.12,143.25,143.94,34700.0
2009-04-22 11:20:00,143.93,144.1,143.5,143.9,28700.0,143.93,144.1,143.5,143.9,28700.0
2009-04-22 11:30:00,143.92,145.45,143.87,145.3,54000.0,143.92,145.45,143.87,145.3,54000.0
2009-04-22 11:40:00,145.32,146.0,145.12,145.49,44600.0,145.32,146.0,145.12,145.49,44600.0
2009-04-22 11:50:00,145.44,145.57,144.74,145.56,38800.0,145.44,145.57,144.74,145.56,38800.0
2009-04-22 12:00:00,145.53,145.93,145.25,145.68,44200.0,145.53,145.93,145.25,145.68,44200.0
2009-04-22 12:10:00,145.65,145.94,145.49,145.62,18900.0,145.65,145.94,145.49,145.62,18900.0
2009-04-22 12:20:00,145.62,145.92,145.08,145.38,35600.0,145.62,145.92,145.08,145.38,35600.0
2009-04-22 12:30:00,145.38,145.77,144.67,145.65,83400.0,145.38,145.77,144.67,145.65,83400.0
2009-04-22 12:40:00,145.66,145.72,144.52,144.92,32100.0,145.66,145.72,144.52,144.92,32100.0
2009-04-22 12:50:00,144.99,145.6,144.58,145.55,28800.0,144.99,145.6,144.58,145.55,28800.0
2009-04-22 13:00:00,145.39,145.78,145.1,145.63,35600.0,145.39,145.78,145.1,145.63,35600.0
2009-04-22 13:10:00,145.55,146.15,145.0,145.45,81600.0,145.55,146.15,145.0,145.45,81600.0
2009-04-22 13:20:00,145.49,146.62,145.43,146.5,52500.0,145.49,146.62,145.43,146.5,52500.0
2009-04-22 13:30:00,146.46,147.5,146.43,147.12,104900.0,146.46,147.5,146.43,147.12,104900.0
2009-04-22 13:40:00,146.99,147.3,146.23,147.12,61600.0,146.99,147.3,146.23,147.12,61600.0
2009-04-22 13:50:00,147.11,147.11,145.92,146.54,39700.0,147.11,147.11,145.92,146.54,39700.0
2009-04-22 14:00:00,146.62,147.5,146.51,147.27,58300.0,146.62,147.5,146.51,147.27,58300.0
2009-04-22 14:10:00,147.32,148.29,147.28,147.93,73400.0,147.32,148.29,147.28,147.93,73400.0
2009-04-22 14:20:00,147.94,148.18,147.14,147.36,49700.0,147.94,148.18,147.14,147.36,49700.0
2009-04-22 14:30:00,147.44,148.26,147.44,148.02,40600.0,147.44,148.26,147.44,148.02,40600.0
2009-04-22 14:40:00,148.02,148.73,147.78,147.89,49100.0,148.02,148.73,147.78,147.89,49100.0
2009-04-22 14:50:00,147.92,149.9,147.87,148.99,252200.0,147.92,149.9,147.87,148.99,252200.0
2009-04-22 15:00:00,148.97,151.44,148.14,150.3,232700.0,148.97,151.44,148.14,150.3,232700.0
2009-04-22 15:10:00,150.26,150.82,148.2,148.9,158800.0,150.26,150.82,148.2,148.9,158800.0
2009-04-22 15:20:00,148.8,149.98,148.52,148.62,119700.0,148.8,149.98,148.52,148.62,119700.0
2009-04-22 15:30:00,148.5,148.91,147.12,147.61,124000.0,148.5,148.91,147.12,147.61,124000.0
2009-04-22 15:40:00,147.6,147.71,145.16,146.15,101600.0,147.6,147.71,145.16,146.15,101600.0
2009-04-22 15:50:00,146.16,146.8,145.0,145.75,130900.0,146.16,146.8,145.0,145.75,130900.0
2009-04-23 09:30:00,147.04,147.65,145.5,146.88,96200.0,147.04,147.65,145.5,146.88,96200.0
2009-04-23 09:40:00,146.65,147.43,145.67,146.28,54000.0,146.65,147.43,145.67,146.28,54000.0
2009-04-23 09:50:00,146.17,146.31,144.23,144.51,102700.0,146.17,146.31,144.23,144.51,102700.0
2009-04-23 10:00:00,144.52,144.52,142.31,143.77,139100.0,144.52,144.52,142.31,143.77,139100.0
2009-04-23 10:10:00,143.71,144.68,143.64,144.3,51000.0,143.71,144.68,143.64,144.3,51000.0
2009-04-23 10:20:00,144.27,144.96,143.57,144.43,70500.0,144.27,144.96,143.57,144.43,70500.0
2009-04-23 10:30:00,144.44,144.84,143.31,144.15,82900.0,144.44,144.84,143.31,144.15,82900.0
2009-04-23 10:40:00,144.22,144.35,143.35,143.68,99500.0,144.22,144.35,143.35,143.68,99500.0
2009-04-23 10:50:00,143.63,143.63,142.4,142.84,67300.0,143.63,143.63,142.4,142.84,67300.0
2009-04-23 11:00:00,142.78,142.97,141.66,141.73,84700.0,142.78,142.97,141.66,141.73,84700.0
2009-04-23 11:10:00,141.66,141.88,141.0,141.3,82500.0,141.66,141.88,141.0,141.3,82500.0
2009-04-23 11:20:00,141.28,142.04,141.05,141.19,68800.0,141.28,142.04,141.05,141.19,68800.0
2009-04-23 11:30:00,141.19,141.89,140.9,141.41,67300.0,141.19,141.89,140.9,141.41,67300.0
2009-04-23 11:40:00,141.41,141.92,141.19,141.79,46600.0,141.41,141.92,141.19,141.79,46600.0
2009-04-23 11:50:00,141.72,141.75,140.75,141.59,54200.0,141.72,141.75,140.75,141.59,54200.0
2009-04-23 12:00:00,141.55,142.38,141.38,142.2,51800.0,141.55,142.38,141.38,142.2,51800.0
2009-04-23 12:10:00,142.25,143.62,142.25,143.55,40400.0,142.25,143.62,142.25,143.55,40400.0
2009-04-23 12:20:00,143.49,143.66,142.53,143.06,227800.0,143.49,143.66,142.53,143.06,227800.0
2009-04-23 12:30:00,143.1,143.92,142.33,143.92,53800.0,143.1,143.92,142.33,143.92,53800.0
2009-04-23 12:40:00,143.84,144.18,143.54,143.6,27400.0,143.84,144.18,143.54,143.6,27400.0
2009-04-23 12:50:00,143.59,144.46,143.51,144.19,29900.0,143.59,144.46,143.51,144.19,29900.0
2009-04-23 13:00:00,144.28,144.74,143.66,143.84,50100.0,144.28,144.74,143.66,143.84,50100.0
2009-04-23 13:10:00,143.89,143.93,142.97,143.67,38600.0,143.89,143.93,142.97,143.67,38600.0
2009-04-23 13:20:00,143.64,144.14,143.49,143.69,22800.0,143.64,144.14,143.49,143.69,22800.0
2009-04-23 13:30:00,143.78,144.46,143.19,144.0,41000.0,143.78,144.46,143.19,144.0,41000.0
2009-04-23 13:40:00,143.97,143.98,143.1,143.45,21800.0,143.97,143.98,143.1,143.45,21800.0
2009-04-23 13:50:00,143.5,144.1,143.1,143.93,33100.0,143.5,144.1,143.1,143.93,33100.0
2009-04-23 14:00:00,143.92,143.92,142.8,142.85,44000.0,143.92,143.92,142.8,142.85,44000.0
2009-04-23 14:10:00,142.89,143.35,142.5,143.31,47100.0,142.89,143.35,142.5,143.31,47100.0
2009-04-23 14:20:00,143.22,143.71,142.91,143.54,32800.0,143.22,143.71,142.91,143.54,32800.0
2009-04-23 14:30:00,143.63,144.52,143.52,144.44,50200.0,143.63,144.52,143.52,144.44,50200.0
2009-04-23 14:40:00,144.52,144.71,144.02,144.02,50400.0,144.52,144.71,144.02,144.02,50400.0
2009-04-23 14:50:00,144.09,144.4,143.03,143.34,45600.0,144.09,144.4,143.03,143.34,45600.0
2009-04-23 15:00:00,143.39,143.55,142.62,142.83,24100.0,143.39,143.55,142.62,142.83,24100.0
2009-04-23 15:10:00,142.91,142.92,141.91,142.25,46200.0,142.91,142.92,141.91,142.25,46200.0
2009-04-23 15:20:00,142.21,142.79,141.77,142.61,42200.0,142.21,142.79,141.77,142.61,42200.0
2009-04-23 15:30:00,142.55,142.96,142.02,142.54,85100.0,142.55,142.96,142.02,142.54,85100.0
2009-04-23 15:40:00,142.55,143.15,142.33,142.79,108400.0,142.55,143.15,142.33,142.79,108400.0
2009-04-23 15:50:00,142.76,143.57,142.35,143.5,124900.0,142.76,143.57,142.35,143.5,124900.0
2009-04-24 09:30:00,143.0,145.5,142.64,145.23,128800.0,143.0,145.5,142.64,145.23,128800.0
2009-04-24 09:40:00,145.23,146.09,144.51,146.06,129300.0,145.23,146.09,144.51,146.06,129300.0
2009-04-24 09:50:00,146.07,147.45,145.93,146.79,146900.0,146.07,147.45,145.93,146.79,146900.0
2009-04-24 10:00:00,146.83,147.95,146.23,147.49,176900.0,146.83,147.95,146.23,147.49,176900.0
2009-04-24 10:10:00,147.42,147.79,146.96,147.57,93200.0,147.42,147.79,146.96,147.57,93200.0
2009-04-24 10:20:00,147.67,148.01,146.68,147.73,145000.0,147.67,148.01,146.68,147.73,145000.0
2009-04-24 10:30:00,147.83,148.47,147.51,147.86,147800.0,147.83,148.47,147.51,147.86,147800.0
2009-04-24 10:40:00,147.87,148.84,147.03,148.74,131200.0,147.87,148.84,147.03,148.74,131200.0
2009-04-24 10:50:00,148.76,149.75,148.6,149.29,106900.0,148.76,149.75,148.6,149.29,106900.0
2009-04-24 11:00:00,149.37,149.73,148.17,148.75,45300.0,149.37,149.73,148.17,148.75,45300.0
2009-04-24 11:10:00,148.74,149.4,148.51,148.9,36900.0,148.74,149.4,148.51,148.9,36900.0
2009-04-24 11:20:00,148.9,148.9,147.75,148.37,38700.0,148.9,148.9,147.75,148.37,38700.0
2009-04-24 11:30:00,148.38,148.98,148.16,148.97,35700.0,148.38,148.98,148.16,148.97,35700.0
2009-04-24 11:40:00,149.0,150.5,148.91,150.03,92700.0,149.0,150.5,148.91,150.03,92700.0
2009-04-24 11:50:00,150.06,150.2,149.45,149.46,42300.0,150.06,150.2,149.45,149.46,42300.0
2009-04-24 12:00:00,149.46,149.75,148.76,149.26,56300.0,149.46,149.75,148.76,149.26,56300.0
2009-04-24 12:10:00,149.25,149.54,148.86,149.15,39000.0,149.25,149.54,148.86,149.15,39000.0
2009-04-24 12:20:00,149.15,149.4,149.0,149.07,27400.0,149.15,149.4,149.0,149.07,27400.0
2009-04-24 12:30:00,149.08,149.84,149.07,149.84,46300.0,149.08,149.84,149.07,149.84,46300.0
2009-04-24 12:40:00,149.8,149.85,148.57,148.6,50100.0,149.8,149.85,148.57,148.6,50100.0
2009-04-24 12:50:00,148.67,149.24,148.41,148.81,35300.0,148.67,149.24,148.41,148.81,35300.0
2009-04-24 13:00:00,148.84,148.88,148.34,148.56,20400.0,148.84,148.88,148.34,148.56,20400.0
2009-04-24 13:10:00,148.6,148.78,148.25,148.66,21900.0,148.6,148.78,148.25,148.66,21900.0
2009-04-24 13:20:00,148.8,149.15,148.66,148.82,31700.0,148.8,149.15,148.66,148.82,31700.0
2009-04-24 13:30:00,148.82,148.9,147.21,147.54,50100.0,148.82,148.9,147.21,147.54,50100.0
2009-04-24 13:40:00,147.52,147.83,147.26,147.39,28600.0,147.52,147.83,147.26,147.39,28600.0
2009-04-24 13:50:00,147.42,147.61,147.19,147.52,25600.0,147.42,147.61,147.19,147.52,25600.0
2009-04-24 14:00:00,147.54,148.57,147.22,147.44,67300.0,147.54,148.57,147.22,147.44,67300.0
2009-04-24 14:10:00,147.41,147.68,146.41,147.29,66400.0,147.41,147.68,146.41,147.29,66400.0
2009-04-24 14:20:00,147.24,148.02,147.01,147.78,45300.0,147.24,148.02,147.01,147.78,45300.0
2009-04-24 14:30:00,147.84,148.5,147.58,148.42,50500.0,147.84,148.5,147.58,148.42,50500.0
2009-04-24 14:40:00,148.4,149.15,147.85,148.0,58000.0,148.4,149.15,147.85,148.0,58000.0
2009-04-24 14:50:00,148.0,148.4,147.56,148.29,46400.0,148.0,148.4,147.56,148.29,46400.0
2009-04-24 15:00:00,148.31,148.86,147.96,148.6,51100.0,148.31,148.86,147.96,148.6,51100.0
2009-04-24 15:10:00,148.64,148.77,147.86,147.86,54100.0,148.64,148.77,147.86,147.86,54100.0
2009-04-24 15:20:00,147.83,148.08,147.31,147.81,37600.0,147.83,148.08,147.31,147.81,37600.0
2009-04-24 15:30:00,147.82,148.42,147.24,147.97,67600.0,147.82,148.42,147.24,147.97,67600.0
2009-04-24 15:40:00,148.0,148.2,147.5,147.67,62800.0,148.0,148.2,147.5,147.67,62800.0
2009-04-24 15:50:00,147.73,148.0,146.81,147.46,103600.0,147.73,148.0,146.81,147.46,103600.0
2009-04-27 09:30:00,144.95,146.86,144.62,146.46,71900.0,144.95,146.86,144.62,146.46,71900.0
2009-04-27 09:40:00,146.63,149.33,145.97,149.2,154300.0,146.63,149.33,145.97,149.2,154300.0
2009-04-27 09:50:00,149.09,150.76,148.99,150.09,148300.0,149.09,150.76,148.99,150.09,148300.0
2009-04-27 10:00:00,150.09,150.24,147.68,148.5,109100.0,150.09,150.24,147.68,148.5,109100.0
2009-04-27 10:10:00,148.5,149.08,147.8,148.66,54900.0,148.5,149.08,147.8,148.66,54900.0
2009-04-27 10:20:00,148.68,149.12,148.3,148.89,60500.0,148.68,149.12,148.3,148.89,60500.0
2009-04-27 10:30:00,148.86,149.79,148.44,149.79,72100.0,148.86,149.79,148.44,149.79,72100.0
2009-04-27 10:40:00,149.73,150.74,149.73,150.37,84000.0,149.73,150.74,149.73,150.37,84000.0
2009-04-27 10:50:00,150.36,151.05,149.65,150.55,88900.0,150.36,151.05,149.65,150.55,88900.0
2009-04-27 11:00:00,150.56,152.1,150.34,151.82,173800.0,150.56,152.1,150.34,151.82,173800.0
2009-04-27 11:10:00,151.9,152.93,151.62,151.8,133700.0,151.9,152.93,151.62,151.8,133700.0
2009-04-27 11:20:00,151.8,152.8,151.65,151.9,65400.0,151.8,152.8,151.65,151.9,65400.0
2009-04-27 11:30:00,151.99,152.12,150.74,151.85,55100.0,151.99,152.12,150.74,151.85,55100.0
2009-04-27 11:40:00,151.85,152.46,151.22,152.23,29200.0,151.85,152.46,151.22,152.23,29200.0
2009-04-27 11:50:00,152.21,152.7,151.6,152.46,51100.0,152.21,152.7,151.6,152.46,51100.0
2009-04-27 12:00:00,152.45,153.96,152.45,153.93,146300.0,152.45,153.96,152.45,153.93,146300.0
2009-04-27 12:10:00,153.92,154.1,152.75,152.98,91700.0,153.92,154.1,152.75,152.98,91700.0
2009-04-27 12:20:00,152.94,153.73,152.69,153.42,78800.0,152.94,153.73,152.69,153.42,78800.0
2009-04-27 12:30:00,153.43,153.43,152.08,152.32,52600.0,153.43,153.43,152.08,152.32,52600.0
2009-04-27 12:40:00,152.31,152.42,151.3,151.76,59800.0,152.31,152.42,151.3,151.76,59800.0
2009-04-27 12:50:00,151.7,151.93,151.27,151.62,37500.0,151.7,151.93,151.27,151.62,37500.0
2009-04-27 13:00:00,151.56,151.77,150.95,151.53,43200.0,151.56,151.77,150.95,151.53,43200.0
2009-04-27 13:10:00,151.5,152.07,151.5,151.6,32900.0,151.5,152.07,151.5,151.6,32900.0
2009-04-27 13:20:00,151.57,151.96,151.13,151.51,34600.0,151.57,151.96,151.13,151.51,34600.0
2009-04-27 13:30:00,151.46,151.54,150.6,151.05,42600.0,151.46,151.54,150.6,151.05,42600.0
2009-04-27 13:40:00,150.99,151.49,150.36,150.66,36900.0,150.99,151.49,150.36,150.66,36900.0
2009-04-27 13:50:00,150.75,151.13,150.2,150.78,51100.0,150.75,151.13,150.2,150.78,51100.0
2009-04-27 14:00:00,150.78,150.85,150.13,150.13,38300.0,150.78,150.85,150.13,150.13,38300.0
2009-04-27 14:10:00,150.11,150.27,149.1,149.91,94600.0,150.11,150.27,149.1,149.91,94600.0
2009-04-27 14:20:00,149.93,150.43,149.76,150.23,30700.0,149.93,150.43,149.76,150.23,30700.0
2009-04-27 14:30:00,150.3,151.17,150.29,151.01,49900.0,150.3,151.17,150.29,151.01,49900.0
2009-04-27 14:40:00,150.95,151.1,150.31,150.99,40100.0,150.95,151.1,150.31,150.99,40100.0
2009-04-27 14:50:00,150.99,151.35,150.5,150.5,34900.0,150.99,151.35,150.5,150.5,34900.0
2009-04-27 15:00:00,150.51,150.68,149.12,149.76,55600.0,150.51,150.68,149.12,149.76,55600.0
2009-04-27 15:10:00,149.76,151.1,149.76,151.1,48700.0,149.76,151.1,149.76,151.1,48700.0
2009-04-27 15:20:00,151.11,151.6,150.6,151.0,83700.0,151.11,151.6,150.6,151.0,83700.0
2009-04-27 15:30:00,151.08,151.55,150.45,151.04,75900.0,151.08,151.55,150.45,151.04,75900.0
2009-04-27 15:40:00,151.03,152.32,150.67,152.02,107900.0,151.03,152.32,150.67,152.02,107900.0
2009-04-27 15:50:00,152.05,153.0,151.65,152.0,182400.0,152.05,153.0,151.65,152.0,182400.0
2009-04-28 09:30:00,152.97,153.57,148.39,150.11,189900.0,152.97,153.57,148.39,150.11,189900.0
2009-04-28 09:40:00,150.09,150.28,149.44,149.7,108800.0,150.09,150.28,149.44,149.7,108800.0
2009-04-28 09:50:00,149.75,152.02,149.75,151.61,197300.0,149.75,152.02,149.75,151.61,197300.0
2009-04-28 10:00:00,151.67,154.47,151.6,152.85,281300.0,151.67,154.47,151.6,152.85,281300.0
2009-04-28 10:10:00,152.82,152.93,150.85,151.7,159800.0,152.82,152.93,150.85,151.7,159800.0
2009-04-28 10:20:00,151.69,152.31,150.3,150.36,111200.0,151.69,152.31,150.3,150.36,111200.0
2009-04-28 10:30:00,150.45,150.63,149.47,150.49,75400.0,150.45,150.63,149.47,150.49,75400.0
2009-04-28 10:40:00,150.38,151.78,149.98,149.99,97000.0,150.38,151.78,149.98,149.99,97000.0
2009-04-28 10:50:00,149.96,150.5,149.16,149.67,91600.0,149.96,150.5,149.16,149.67,91600.0
2009-04-28 11:00:00,149.63,150.15,149.27,149.89,61700.0,149.63,150.15,149.27,149.89,61700.0
2009-04-28 11:10:00,149.85,150.35,149.59,149.86,42300.0,149.85,150.35,149.59,149.86,42300.0
2009-04-28 11:20:00,149.89,150.06,149.42,149.46,38300.0,149.89,150.06,149.42,149.46,38300.0
2009-04-28 11:30:00,149.45,149.56,148.55,148.73,67400.0,149.45,149.56,148.55,148.73,67400.0
2009-04-28 11:40:00,148.8,148.99,147.47,147.47,79600.0,148.8,148.99,147.47,147.47,79600.0
2009-04-28 11:50:00,147.46,147.74,147.11,147.34,73800.0,147.46,147.74,147.11,147.34,73800.0
2009-04-28 12:00:00,147.37,148.02,147.01,147.19,61500.0,147.37,148.02,147.01,147.19,61500.0
2009-04-28 12:10:00,147.2,147.66,146.84,147.45,65400.0,147.2,147.66,146.84,147.45,65400.0
2009-04-28 12:20:00,147.44,148.0,147.1,147.78,70300.0,147.44,148.0,147.1,147.78,70300.0
2009-04-28 12:30:00,147.86,148.02,147.24,147.28,65100.0,147.86,148.02,147.24,147.28,65100.0
2009-04-28 12:40:00,147.3,148.17,147.27,147.82,52800.0,147.3,148.17,147.27,147.82,52800.0
2009-04-28 12:50:00,147.8,147.84,147.0,147.08,48100.0,147.8,147.84,147.0,147.08,48100.0
2009-04-28 13:00:00,147.11,147.51,146.4,146.61,62800.0,147.11,147.51,146.4,146.61,62800.0
2009-04-28 13:10:00,146.61,147.04,146.4,146.58,39400.0,146.61,147.04,146.4,146.58,39400.0
2009-04-28 13:20:00,146.53,146.87,146.26,146.53,61300.0,146.53,146.87,146.26,146.53,61300.0
2009-04-28 13:30:00,146.56,147.02,146.29,146.51,36700.0,146.56,147.02,146.29,146.51,36700.0
2009-04-28 13:40:00,146.48,147.22,146.47,147.12,32400.0,146.48,147.22,146.47,147.12,32400.0
2009-04-28 13:50:00,147.13,147.13,146.4,146.55,23900.0,147.13,147.13,146.4,146.55,23900.0
2009-04-28 14:00:00,146.64,147.21,146.64,147.15,39400.0,146.64,147.21,146.64,147.15,39400.0
2009-04-28 14:10:00,147.16,147.84,147.16,147.57,44900.0,147.16,147.84,147.16,147.57,44900.0
2009-04-28 14:20:00,147.52,148.5,147.5,148.37,69600.0,147.52,148.5,147.5,148.37,69600.0
2009-04-28 14:30:00,148.4,148.82,148.01,148.2,50700.0,148.4,148.82,148.01,148.2,50700.0
2009-04-28 14:40:00,148.23,148.6,148.0,148.35,48800.0,148.23,148.6,148.0,148.35,48800.0
2009-04-28 14:50:00,148.36,148.41,147.38,147.41,38600.0,148.36,148.41,147.38,147.41,38600.0
2009-04-28 15:00:00,147.41,148.05,147.2,147.76,56100.0,147.41,148.05,147.2,147.76,56100.0
2009-04-28 15:10:00,147.75,147.75,146.88,146.96,59000.0,147.75,147.75,146.88,146.96,59000.0
2009-04-28 15:20:00,146.94,147.51,146.71,146.89,57400.0,146.94,147.51,146.71,146.89,57400.0
2009-04-28 15:30:00,146.81,147.17,146.7,146.82,54900.0,146.81,147.17,146.7,146.82,54900.0
2009-04-28 15:40:00,146.78,146.92,146.06,146.38,95100.0,146.78,146.92,146.06,146.38,95100.0
2009-04-28 15:50:00,146.42,146.62,146.04,146.54,131800.0,146.42,146.62,146.04,146.54,131800.0
2009-04-29 09:30:00,149.98,150.28,147.82,149.74,181100.0,149.98,150.28,147.82,149.74,181100.0
2009-04-29 09:40:00,149.6,151.74,149.27,151.21,184300.0,149.6,151.74,149.27,151.21,184300.0
2009-04-29 09:50:00,151.21,152.97,151.21,152.6,176000.0,151.21,152.97,151.21,152.6,176000.0
2009-04-29 10:00:00,152.62,152.93,151.12,151.86,132100.0,152.62,152.93,151.12,151.86,132100.0
2009-04-29 10:10:00,151.87,152.0,151.33,151.87,59900.0,151.87,152.0,151.33,151.87,59900.0
2009-04-29 10:20:00,151.87,152.0,150.4,150.82,93400.0,151.87,152.0,150.4,150.82,93400.0
2009-04-29 10:30:00,150.83,151.37,150.57,151.37,51900.0,150.83,151.37,150.57,151.37,51900.0
2009-04-29 10:40:00,151.41,151.87,151.05,151.47,61600.0,151.41,151.87,151.05,151.47,61600.0
2009-04-29 10:50:00,151.46,152.77,151.07,152.76,82400.0,151.46,152.77,151.07,152.76,82400.0
2009-04-29 11:00:00,152.69,153.41,151.9,153.36,91800.0,152.69,153.41,151.9,153.36,91800.0
2009-04-29 11:10:00,153.35,155.0,153.07,154.94,193800.0,153.35,155.0,153.07,154.94,193800.0
2009-04-29 11:20:00,154.94,156.36,154.42,154.62,208200.0,154.94,156.36,154.42,154.62,208200.0
2009-04-29 11:30:00,154.71,154.89,153.49,154.1,66300.0,154.71,154.89,153.49,154.1,66300.0
2009-04-29 11:40:00,154.12,154.2,153.58,153.88,30000.0,154.12,154.2,153.58,153.88,30000.0
2009-04-29 11:50:00,153.82,154.42,153.0,153.15,80500.0,153.82,154.42,153.0,153.15,80500.0
2009-04-29 12:00:00,153.11,153.14,152.4,152.64,53700.0,153.11,153.14,152.4,152.64,53700.0
2009-04-29 12:10:00,152.63,153.36,152.27,152.93,41600.0,152.63,153.36,152.27,152.93,41600.0
2009-04-29 12:20:00,152.96,153.34,152.76,153.0,33300.0,152.96,153.34,152.76,153.0,33300.0
2009-04-29 12:30:00,153.0,153.27,152.68,152.78,31800.0,153.0,153.27,152.68,152.78,31800.0
2009-04-29 12:40:00,152.76,153.14,152.76,153.01,18300.0,152.76,153.14,152.76,153.01,18300.0
2009-04-29 12:50:00,153.11,153.13,152.38,152.58,43800.0,153.11,153.13,152.38,152.58,43800.0
2009-04-29 13:00:00,152.5,152.69,152.37,152.49,43300.0,152.5,152.69,152.37,152.49,43300.0
2009-04-29 13:10:00,152.49,152.93,152.37,152.7,40500.0,152.49,152.93,152.37,152.7,40500.0
2009-04-29 13:20:00,152.67,154.4,152.62,154.28,109600.0,152.67,154.4,152.62,154.28,109600.0
2009-04-29 13:30:00,154.25,154.68,153.96,154.16,82900.0,154.25,154.68,153.96,154.16,82900.0
2009-04-29 13:40:00,154.16,154.68,153.94,154.3,60800.0,154.16,154.68,153.94,154.3,60800.0
2009-04-29 13:50:00,154.29,154.41,153.57,153.7,62600.0,154.29,154.41,153.57,153.7,62600.0
2009-04-29 14:00:00,153.84,155.15,153.56,154.93,86000.0,153.84,155.15,153.56,154.93,86000.0
2009-04-29 14:10:00,154.89,155.18,154.01,154.51,97000.0,154.89,155.18,154.01,154.51,97000.0
2009-04-29 14:20:00,154.66,155.0,153.55,154.0,142600.0,154.66,155.0,153.55,154.0,142600.0
2009-04-29 14:30:00,153.97,154.25,153.59,153.71,107500.0,153.97,154.25,153.59,153.71,107500.0
2009-04-29 14:40:00,153.71,153.95,152.7,152.94,101600.0,153.71,153.95,152.7,152.94,101600.0
2009-04-29 14:50:00,152.85,153.67,152.59,153.52,105700.0,152.85,153.67,152.59,153.52,105700.0
2009-04-29 15:00:00,153.65,153.7,152.8,153.07,124600.0,153.65,153.7,152.8,153.07,124600.0
2009-04-29 15:10:00,153.23,153.25,152.45,153.06,120300.0,153.23,153.25,152.45,153.06,120300.0
2009-04-29 15:20:00,153.06,153.65,151.92,151.92,162300.0,153.06,153.65,151.92,151.92,162300.0
2009-04-29 15:30:00,151.93,152.26,151.46,151.95,151600.0,151.93,152.26,151.46,151.95,151600.0
2009-04-29 15:40:00,151.96,152.67,150.38,150.87,229200.0,151.96,152.67,150.38,150.87,229200.0
2009-04-29 15:50:00,150.87,151.93,150.19,151.37,205100.0,150.87,151.93,150.19,151.37,205100.0
2009-04-30 09:30:00,175.0,180.75,174.9,180.38,1213400.0,175.0,180.75,174.9,180.38,1213400.0
2009-04-30 09:40:00,180.38,183.41,178.3,180.85,847900.0,180.38,183.41,178.3,180.85,847900.0
2009-04-30 09:50:00,180.87,181.34,177.67,178.02,691100.0,180.87,181.34,177.67,178.02,691100.0
2009-04-30 10:00:00,178.0,180.46,177.15,180.23,489900.0,178.0,180.46,177.15,180.23,489900.0
2009-04-30 10:10:00,180.28,180.75,179.0,179.71,352700.0,180.28,180.75,179.0,179.71,352700.0
2009-04-30 10:20:00,179.73,181.0,179.0,181.0,348700.0,179.73,181.0,179.0,181.0,348700.0
2009-04-30 10:30:00,181.0,185.98,180.98,185.77,777900.0,181.0,185.98,180.98,185.77,777900.0
2009-04-30 10:40:00,185.68,189.34,184.96,187.01,629900.0,185.68,189.34,184.96,187.01,629900.0
2009-04-30 10:50:00,187.04,189.08,185.82,188.79,348500.0,187.04,189.08,185.82,188.79,348500.0
2009-04-30 11:00:00,188.79,189.17,187.39,188.16,283500.0,188.79,189.17,187.39,188.16,283500.0
2009-04-30 11:10:00,188.28,189.5,187.54,188.47,252100.0,188.28,189.5,187.54,188.47,252100.0
2009-04-30 11:20:00,188.39,188.9,187.5,188.89,176000.0,188.39,188.9,187.5,188.89,176000.0
2009-04-30 11:30:00,188.89,190.0,188.48,189.41,240300.0,188.89,190.0,188.48,189.41,240300.0
2009-04-30 11:40:00,189.41,189.82,189.11,189.53,162400.0,189.41,189.82,189.11,189.53,162400.0
2009-04-30 11:50:00,189.54,189.7,187.26,187.77,207400.0,189.54,189.7,187.26,187.77,207400.0
2009-04-30 12:00:00,187.78,188.2,186.32,186.84,200400.0,187.78,188.2,186.32,186.84,200400.0
2009-04-30 12:10:00,186.85,188.8,186.34,188.72,187500.0,186.85,188.8,186.34,188.72,187500.0
2009-04-30 12:20:00,188.62,190.63,188.6,189.99,167700.0,188.62,190.63,188.6,189.99,167700.0
2009-04-30 12:30:00,190.02,190.37,189.13,189.65,181000.0,190.02,190.37,189.13,189.65,181000.0
2009-04-30 12:40:00,189.65,190.49,187.15,187.36,207400.0,189.65,190.49,187.15,187.36,207400.0
2009-04-30 12:50:00,187.32,187.99,186.8,187.99,136200.0,187.32,187.99,186.8,187.99,136200.0
2009-04-30 13:00:00,187.95,188.34,186.52,186.52,156200.0,187.95,188.34,186.52,186.52,156200.0
2009-04-30 13:10:00,186.5,186.52,185.0,185.59,201900.0,186.5,186.52,185.0,185.59,201900.0
2009-04-30 13:20:00,185.59,186.18,184.4,184.89,185500.0,185.59,186.18,184.4,184.89,185500.0
2009-04-30 13:30:00,184.89,185.84,184.2,185.18,160900.0,184.89,185.84,184.2,185.18,160900.0
2009-04-30 13:40:00,185.1,187.41,185.1,187.08,152300.0,185.1,187.41,185.1,187.08,152300.0
2009-04-30 13:50:00,187.08,187.8,186.3,187.49,89100.0,187.08,187.8,186.3,187.49,89100.0
2009-04-30 14:00:00,187.47,188.18,187.01,187.14,98700.0,187.47,188.18,187.01,187.14,98700.0
2009-04-30 14:10:00,187.12,187.63,185.59,187.46,128000.0,187.12,187.63,185.59,187.46,128000.0
2009-04-30 14:20:00,187.56,188.1,187.44,187.97,98900.0,187.56,188.1,187.44,187.97,98900.0
2009-04-30 14:30:00,187.88,188.29,186.36,187.43,122600.0,187.88,188.29,186.36,187.43,122600.0
2009-04-30 14:40:00,187.5,187.52,185.88,187.02,79600.0,187.5,187.52,185.88,187.02,79600.0
2009-04-30 14:50:00,186.99,189.68,186.91,189.5,226700.0,186.99,189.68,186.91,189.5,226700.0
2009-04-30 15:00:00,189.49,189.68,187.5,187.72,192800.0,189.49,189.68,187.5,187.72,192800.0
2009-04-30 15:10:00,187.81,188.29,187.02,187.38,198100.0,187.81,188.29,187.02,187.38,198100.0
2009-04-30 15:20:00,187.38,188.05,187.07,187.38,141300.0,187.38,188.05,187.07,187.38,141300.0
2009-04-30 15:30:00,187.45,188.84,186.46,188.66,231600.0,187.45,188.84,186.46,188.66,231600.0
2009-04-30 15:40:00,188.65,189.77,186.06,188.6,304700.0,188.65,189.77,186.06,188.6,304700.0
2009-04-30 15:50:00,188.58,189.1,187.3,187.49,356100.0,188.58,189.1,187.3,187.49,356100.0
2009-05-01 09:30:00,187.0,190.0,184.84,184.95,398600.0,187.0,190.0,184.84,184.95,398600.0
2009-05-01 09:40:00,184.98,185.56,183.54,184.45,266800.0,184.98,185.56,183.54,184.45,266800.0
2009-05-01 09:50:00,184.46,184.65,181.71,182.66,305900.0,184.46,184.65,181.71,182.66,305900.0
2009-05-01 10:00:00,182.82,183.51,181.5,182.0,274800.0,182.82,183.51,181.5,182.0,274800.0
2009-05-01 10:10:00,182.05,182.25,180.75,181.23,228900.0,182.05,182.25,180.75,181.23,228900.0
2009-05-01 10:20:00,181.28,181.65,180.25,180.66,190100.0,181.28,181.65,180.25,180.66,190100.0
2009-05-01 10:30:00,180.73,180.91,179.5,180.14,210500.0,180.73,180.91,179.5,180.14,210500.0
2009-05-01 10:40:00,179.95,180.27,179.25,180.0,171200.0,179.95,180.27,179.25,180.0,171200.0
2009-05-01 10:50:00,179.99,180.24,178.42,178.5,158300.0,179.99,180.24,178.42,178.5,158300.0
2009-05-01 11:00:00,178.52,178.57,177.1,177.39,417200.0,178.52,178.57,177.1,177.39,417200.0
2009-05-01 11:10:00,177.42,179.83,176.36,179.78,417200.0,177.42,179.83,176.36,179.78,417200.0
2009-05-01 11:20:00,179.77,181.24,179.24,180.69,196800.0,179.77,181.24,179.24,180.69,196800.0
2009-05-01 11:30:00,180.7,181.39,180.0,180.83,112000.0,180.7,181.39,180.0,180.83,112000.0
2009-05-01 11:40:00,180.9,181.85,180.25,180.78,98700.0,180.9,181.85,180.25,180.78,98700.0
2009-05-01 11:50:00,180.76,180.85,178.66,179.3,125900.0,180.76,180.85,178.66,179.3,125900.0
2009-05-01 12:00:00,179.3,180.86,179.16,180.67,64900.0,179.3,180.86,179.16,180.67,64900.0
2009-05-01 12:10:00,180.81,181.65,180.45,181.02,53400.0,180.81,181.65,180.45,181.02,53400.0
2009-05-01 12:20:00,181.0,181.26,180.5,181.21,56200.0,181.0,181.26,180.5,181.21,56200.0
2009-05-01 12:30:00,181.16,183.0,181.01,182.81,154300.0,181.16,183.0,181.01,182.81,154300.0
2009-05-01 12:40:00,182.92,183.15,182.16,182.87,72200.0,182.92,183.15,182.16,182.87,72200.0
2009-05-01 12:50:00,182.95,183.65,182.5,183.29,92600.0,182.95,183.65,182.5,183.29,92600.0
2009-05-01 13:00:00,183.35,183.37,182.39,183.0,80400.0,183.35,183.37,182.39,183.0,80400.0
2009-05-01 13:10:00,183.0,183.52,182.88,183.3,39400.0,183.0,183.52,182.88,183.3,39400.0
2009-05-01 13:20:00,183.32,183.58,182.83,183.4,59200.0,183.32,183.58,182.83,183.4,59200.0
2009-05-01 13:30:00,183.27,183.65,183.05,183.6,55500.0,183.27,183.65,183.05,183.6,55500.0
2009-05-01 13:40:00,183.59,184.15,183.13,183.29,75500.0,183.59,184.15,183.13,183.29,75500.0
2009-05-01 13:50:00,183.29,183.5,182.32,182.72,98800.0,183.29,183.5,182.32,182.72,98800.0
2009-05-01 14:00:00,182.74,182.95,182.29,182.94,42700.0,182.74,182.95,182.29,182.94,42700.0
2009-05-01 14:10:00,182.92,182.95,181.32,181.33,67600.0,182.92,182.95,181.32,181.33,67600.0
2009-05-01 14:20:00,181.35,182.05,181.29,181.46,41500.0,181.35,182.05,181.29,181.46,41500.0
2009-05-01 14:30:00,181.48,182.05,181.19,181.24,52200.0,181.48,182.05,181.19,181.24,52200.0
2009-05-01 14:40:00,181.25,181.96,180.92,181.86,50600.0,181.25,181.96,180.92,181.86,50600.0
2009-05-01 14:50:00,181.85,181.85,180.9,180.97,52100.0,181.85,181.85,180.9,180.97,52100.0
2009-05-01 15:00:00,181.01,181.62,179.56,179.61,101600.0,181.01,181.62,179.56,179.61,101600.0
2009-05-01 15:10:00,179.64,179.99,179.1,179.39,74300.0,179.64,179.99,179.1,179.39,74300.0
2009-05-01 15:20:00,179.37,179.79,178.68,179.34,62600.0,179.37,179.79,178.68,179.34,62600.0
2009-05-01 15:30:00,179.29,180.72,178.85,180.72,100700.0,179.29,180.72,178.85,180.72,100700.0
2009-05-01 15:40:00,180.72,181.77,180.58,180.9,124800.0,180.72,181.77,180.58,180.9,124800.0
2009-05-01 15:50:00,180.92,181.21,180.29,180.95,154800.0,180.92,181.21,180.29,180.95,154800.0
2009-05-04 09:30:00,181.6,183.53,179.09,183.21,288500.0,181.6,183.53,179.09,183.21,288500.0
2009-05-04 09:40:00,183.2,183.34,180.5,181.37,133100.0,183.2,183.34,180.5,181.37,133100.0
2009-05-04 09:50:00,181.35,181.69,180.0,180.27,126800.0,181.35,181.69,180.0,180.27,126800.0
2009-05-04 10:00:00,180.21,181.23,180.21,180.59,98900.0,180.21,181.23,180.21,180.59,98900.0
2009-05-04 10:10:00,180.44,186.74,180.38,185.84,411800.0,180.44,186.74,180.38,185.84,411800.0
2009-05-04 10:20:00,185.85,187.54,185.51,185.6,220500.0,185.85,187.54,185.51,185.6,220500.0
2009-05-04 10:30:00,185.6,188.82,185.58,188.53,280500.0,185.6,188.82,185.58,188.53,280500.0
2009-05-04 10:40:00,188.38,189.23,187.61,188.3,185500.0,188.38,189.23,187.61,188.3,185500.0
2009-05-04 10:50:00,188.26,188.86,187.3,187.55,144000.0,188.26,188.86,187.3,187.55,144000.0
2009-05-04 11:00:00,187.5,189.79,187.2,188.93,133600.0,187.5,189.79,187.2,188.93,133600.0
2009-05-04 11:10:00,188.92,189.36,188.7,189.13,83400.0,188.92,189.36,188.7,189.13,83400.0
2009-05-04 11:20:00,189.19,189.72,188.8,189.37,71600.0,189.19,189.72,188.8,189.37,71600.0
2009-05-04 11:30:00,189.37,189.37,188.5,188.82,44600.0,189.37,189.37,188.5,188.82,44600.0
2009-05-04 11:40:00,188.76,189.31,188.08,188.77,47000.0,188.76,189.31,188.08,188.77,47000.0
2009-05-04 11:50:00,188.93,189.78,188.87,189.78,57900.0,188.93,189.78,188.87,189.78,57900.0
2009-05-04 12:00:00,189.74,192.32,189.71,191.16,207000.0,189.74,192.32,189.71,191.16,207000.0
2009-05-04 12:10:00,191.33,191.41,190.41,190.84,71900.0,191.33,191.41,190.41,190.84,71900.0
2009-05-04 12:20:00,190.85,191.34,190.5,191.22,68900.0,190.85,191.34,190.5,191.22,68900.0
2009-05-04 12:30:00,191.22,192.38,191.01,191.86,65000.0,191.22,192.38,191.01,191.86,65000.0
2009-05-04 12:40:00,191.85,192.68,191.59,192.35,62100.0,191.85,192.68,191.59,192.35,62100.0
2009-05-04 12:50:00,192.55,192.98,191.48,191.54,93600.0,192.55,192.98,191.48,191.54,93600.0
2009-05-04 13:00:00,191.6,192.84,191.28,192.5,73500.0,191.6,192.84,191.28,192.5,73500.0
2009-05-04 13:10:00,192.57,194.25,192.51,193.2,142400.0,192.57,194.25,192.51,193.2,142400.0
2009-05-04 13:20:00,193.15,194.9,193.12,194.37,124800.0,193.15,194.9,193.12,194.37,124800.0
2009-05-04 13:30:00,194.33,195.18,193.81,194.0,118800.0,194.33,195.18,193.81,194.0,118800.0
2009-05-04 13:40:00,194.0,194.5,193.85,194.2,85300.0,194.0,194.5,193.85,194.2,85300.0
2009-05-04 13:50:00,194.23,194.45,193.08,193.99,67800.0,194.23,194.45,193.08,193.99,67800.0
2009-05-04 14:00:00,194.0,194.37,192.92,193.47,149900.0,194.0,194.37,192.92,193.47,149900.0
2009-05-04 14:10:00,193.47,193.71,192.82,193.02,71500.0,193.47,193.71,192.82,193.02,71500.0
2009-05-04 14:20:00,193.02,193.51,192.1,192.97,48200.0,193.02,193.51,192.1,192.97,48200.0
2009-05-04 14:30:00,193.1,193.47,192.13,192.21,54100.0,193.1,193.47,192.13,192.21,54100.0
2009-05-04 14:40:00,192.22,192.33,191.5,191.91,90900.0,192.22,192.33,191.5,191.91,90900.0
2009-05-04 14:50:00,192.0,192.15,190.81,191.65,101600.0,192.0,192.15,190.81,191.65,101600.0
2009-05-04 15:00:00,191.65,193.31,191.26,193.21,87400.0,191.65,193.31,191.26,193.21,87400.0
2009-05-04 15:10:00,193.28,193.79,193.0,193.13,90700.0,193.28,193.79,193.0,193.13,90700.0
2009-05-04 15:20:00,193.24,193.64,192.14,193.37,76600.0,193.24,193.64,192.14,193.37,76600.0
2009-05-04 15:30:00,193.32,194.0,192.87,193.46,78800.0,193.32,194.0,192.87,193.46,78800.0
2009-05-04 15:40:00,193.55,194.22,193.04,193.66,89600.0,193.55,194.22,193.04,193.66,89600.0
2009-05-04 15:50:00,193.67,194.1,193.37,193.64,152300.0,193.67,194.1,193.37,193.64,152300.0
2009-05-05 09:30:00,192.7,195.0,192.69,194.08,177200.0,192.7,195.0,192.69,194.08,177200.0
2009-05-05 09:40:00,194.07,194.39,191.73,193.49,146100.0,194.07,194.39,191.73,193.49,146100.0
2009-05-05 09:50:00,193.35,195.66,192.94,195.32,146600.0,193.35,195.66,192.94,195.32,146600.0
2009-05-05 10:00:00,195.02,195.6,193.09,193.71,112700.0,195.02,195.6,193.09,193.71,112700.0
2009-05-05 10:10:00,193.47,194.09,192.87,193.91,79500.0,193.47,194.09,192.87,193.91,79500.0
2009-05-05 10:20:00,193.78,194.07,192.71,193.13,72000.0,193.78,194.07,192.71,193.13,72000.0
2009-05-05 10:30:00,193.06,193.15,190.26,190.7,144400.0,193.06,193.15,190.26,190.7,144400.0
2009-05-05 10:40:00,190.41,190.86,189.74,189.95,120800.0,190.41,190.86,189.74,189.95,120800.0
2009-05-05 10:50:00,190.02,191.0,189.0,189.08,97500.0,190.02,191.0,189.0,189.08,97500.0
2009-05-05 11:00:00,189.03,190.27,188.83,189.89,75600.0,189.03,190.27,188.83,189.89,75600.0
2009-05-05 11:10:00,189.84,190.63,189.74,190.36,61900.0,189.84,190.63,189.74,190.36,61900.0
2009-05-05 11:20:00,190.35,190.4,189.35,190.1,86500.0,190.35,190.4,189.35,190.1,86500.0
2009-05-05 11:30:00,190.24,191.55,190.01,191.31,62200.0,190.24,191.55,190.01,191.31,62200.0
2009-05-05 11:40:00,191.43,191.55,191.0,191.06,39200.0,191.43,191.55,191.0,191.06,39200.0
2009-05-05 11:50:00,191.2,191.37,190.58,190.76,46400.0,191.2,191.37,190.58,190.76,46400.0
2009-05-05 12:00:00,190.69,191.72,190.44,191.5,39800.0,190.69,191.72,190.44,191.5,39800.0
2009-05-05 12:10:00,191.49,191.49,190.63,190.81,41500.0,191.49,191.49,190.63,190.81,41500.0
2009-05-05 12:20:00,190.81,190.87,189.93,190.32,64600.0,190.81,190.87,189.93,190.32,64600.0
2009-05-05 12:30:00,190.44,190.6,189.09,189.39,84400.0,190.44,190.6,189.09,189.39,84400.0
2009-05-05 12:40:00,189.37,189.65,188.9,189.47,47400.0,189.37,189.65,188.9,189.47,47400.0
2009-05-05 12:50:00,189.56,190.78,189.34,190.29,56500.0,189.56,190.78,189.34,190.29,56500.0
2009-05-05 13:00:00,190.29,191.52,190.11,191.21,46700.0,190.29,191.52,190.11,191.21,46700.0
2009-05-05 13:10:00,191.21,191.49,189.91,190.39,32800.0,191.21,191.49,189.91,190.39,32800.0
2009-05-05 13:20:00,190.39,190.44,189.5,189.67,24600.0,190.39,190.44,189.5,189.67,24600.0
2009-05-05 13:30:00,189.68,190.26,189.43,189.99,46900.0,189.68,190.26,189.43,189.99,46900.0
2009-05-05 13:40:00,190.03,190.25,189.33,189.9,32000.0,190.03,190.25,189.33,189.9,32000.0
2009-05-05 13:50:00,189.93,190.23,189.88,190.03,33800.0,189.93,190.23,189.88,190.03,33800.0
2009-05-05 14:00:00,190.09,190.09,189.51,189.7,42000.0,190.09,190.09,189.51,189.7,42000.0
2009-05-05 14:10:00,189.7,190.72,189.67,190.51,42700.0,189.7,190.72,189.67,190.51,42700.0
2009-05-05 14:20:00,190.49,191.33,189.93,190.04,80800.0,190.49,191.33,189.93,190.04,80800.0
2009-05-05 14:30:00,190.0,190.82,189.9,190.48,29500.0,190.0,190.82,189.9,190.48,29500.0
2009-05-05 14:40:00,190.44,190.74,190.0,190.02,37600.0,190.44,190.74,190.0,190.02,37600.0
2009-05-05 14:50:00,190.02,190.33,190.02,190.1,30600.0,190.02,190.33,190.02,190.1,30600.0
2009-05-05 15:00:00,190.16,191.2,190.13,190.54,56400.0,190.16,191.2,190.13,190.54,56400.0
2009-05-05 15:10:00,190.53,191.14,190.21,190.86,35000.0,190.53,191.14,190.21,190.86,35000.0
2009-05-05 15:20:00,191.04,191.62,190.69,191.47,65900.0,191.04,191.62,190.69,191.47,65900.0
2009-05-05 15:30:00,191.53,192.83,191.29,192.03,107600.0,191.53,192.83,191.29,192.03,107600.0
2009-05-05 15:40:00,191.92,192.96,191.78,192.33,77400.0,191.92,192.96,191.78,192.33,77400.0
2009-05-05 15:50:00,192.44,193.48,191.31,192.21,104100.0,192.44,193.48,191.31,192.21,104100.0
2009-05-06 09:30:00,194.25,198.61,194.25,198.38,187800.0,194.25,198.61,194.25,198.38,187800.0
2009-05-06 09:40:00,198.57,198.57,196.2,198.5,157500.0,198.57,198.57,196.2,198.5,157500.0
2009-05-06 09:50:00,198.59,200.46,198.5,199.52,228600.0,198.59,200.46,198.5,199.52,228600.0
2009-05-06 10:00:00,199.62,199.77,197.0,197.83,152000.0,199.62,199.77,197.0,197.83,152000.0
2009-05-06 10:10:00,197.71,198.33,197.0,197.03,79900.0,197.71,198.33,197.0,197.03,79900.0
2009-05-06 10:20:00,197.14,197.37,194.25,194.25,122300.0,197.14,197.37,194.25,194.25,122300.0
2009-05-06 10:30:00,194.13,196.0,194.13,195.53,106100.0,194.13,196.0,194.13,195.53,106100.0
2009-05-06 10:40:00,195.63,196.25,195.11,195.55,66200.0,195.63,196.25,195.11,195.55,66200.0
2009-05-06 10:50:00,195.51,198.4,195.3,198.0,121900.0,195.51,198.4,195.3,198.0,121900.0
2009-05-06 11:00:00,197.98,198.37,197.06,197.93,69300.0,197.98,198.37,197.06,197.93,69300.0
2009-05-06 11:10:00,197.93,198.29,196.37,196.42,79200.0,197.93,198.29,196.37,196.42,79200.0
2009-05-06 11:20:00,196.51,196.85,196.33,196.66,54800.0,196.51,196.85,196.33,196.66,54800.0
2009-05-06 11:30:00,196.49,198.17,196.4,197.96,57700.0,196.49,198.17,196.4,197.96,57700.0
2009-05-06 11:40:00,197.95,198.75,197.74,198.22,87500.0,197.95,198.75,197.74,198.22,87500.0
2009-05-06 11:50:00,198.18,198.68,197.22,198.33,75800.0,198.18,198.68,197.22,198.33,75800.0
2009-05-06 12:00:00,198.37,198.87,197.79,198.17,55200.0,198.37,198.87,197.79,198.17,55200.0
2009-05-06 12:10:00,198.25,199.27,198.14,198.9,41300.0,198.25,199.27,198.14,198.9,41300.0
2009-05-06 12:20:00,198.89,199.88,198.82,199.44,106600.0,198.89,199.88,198.82,199.44,106600.0
2009-05-06 12:30:00,199.39,199.47,198.34,198.48,75000.0,199.39,199.47,198.34,198.48,75000.0
2009-05-06 12:40:00,198.49,198.88,198.0,198.25,49300.0,198.49,198.88,198.0,198.25,49300.0
2009-05-06 12:50:00,198.25,198.7,197.78,198.16,80500.0,198.25,198.7,197.78,198.16,80500.0
2009-05-06 13:00:00,198.15,198.32,197.22,197.31,43100.0,198.15,198.32,197.22,197.31,43100.0
2009-05-06 13:10:00,197.22,197.32,196.81,197.07,27600.0,197.22,197.32,196.81,197.07,27600.0
2009-05-06 13:20:00,197.09,197.93,196.87,197.34,36900.0,197.09,197.93,196.87,197.34,36900.0
2009-05-06 13:30:00,197.41,198.85,197.26,198.45,59600.0,197.41,198.85,197.26,198.45,59600.0
2009-05-06 13:40:00,198.36,198.61,197.72,197.97,28100.0,198.36,198.61,197.72,197.97,28100.0
2009-05-06 13:50:00,197.92,198.58,197.8,198.1,48300.0,197.92,198.58,197.8,198.1,48300.0
2009-05-06 14:00:00,198.2,199.51,198.2,199.47,54700.0,198.2,199.51,198.2,199.47,54700.0
2009-05-06 14:10:00,199.47,199.49,198.56,198.85,37000.0,199.47,199.49,198.56,198.85,37000.0
2009-05-06 14:20:00,198.89,200.01,198.85,199.81,127900.0,198.89,200.01,198.85,199.81,127900.0
2009-05-06 14:30:00,199.9,200.01,199.09,199.59,103100.0,199.9,200.01,199.09,199.59,103100.0
2009-05-06 14:40:00,199.71,199.79,199.23,199.7,65500.0,199.71,199.79,199.23,199.7,65500.0
2009-05-06 14:50:00,199.7,200.0,199.37,199.37,94000.0,199.7,200.0,199.37,199.37,94000.0
2009-05-06 15:00:00,199.5,199.77,198.71,199.66,76600.0,199.5,199.77,198.71,199.66,76600.0
2009-05-06 15:10:00,199.65,199.72,199.02,199.42,61300.0,199.65,199.72,199.02,199.42,61300.0
2009-05-06 15:20:00,199.42,199.72,198.31,198.56,57900.0,199.42,199.72,198.31,198.56,57900.0
2009-05-06 15:30:00,198.55,198.91,197.28,197.78,103100.0,198.55,198.91,197.28,197.78,103100.0
2009-05-06 15:40:00,197.87,198.95,197.83,198.77,93100.0,197.87,198.95,197.83,198.77,93100.0
2009-05-06 15:50:00,198.8,199.57,198.53,199.28,115700.0,198.8,199.57,198.53,199.28,115700.0
2009-05-07 09:30:00,205.99,207.51,204.53,204.96,271200.0,205.99,207.51,204.53,204.96,271200.0
2009-05-07 09:40:00,204.98,205.99,201.62,201.62,201500.0,204.98,205.99,201.62,201.62,201500.0
2009-05-07 09:50:00,201.63,202.11,197.0,197.65,313300.0,201.63,202.11,197.0,197.65,313300.0
2009-05-07 10:00:00,197.26,199.48,195.35,196.77,334000.0,197.26,199.48,195.35,196.77,334000.0
2009-05-07 10:10:00,196.71,197.67,195.66,196.85,148300.0,196.71,197.67,195.66,196.85,148300.0
2009-05-07 10:20:00,196.85,197.47,192.75,192.86,224200.0,196.85,197.47,192.75,192.86,224200.0
2009-05-07 10:30:00,192.86,193.41,191.45,193.24,186300.0,192.86,193.41,191.45,193.24,186300.0
2009-05-07 10:40:00,193.31,194.84,192.0,194.81,124000.0,193.31,194.84,192.0,194.81,124000.0
2009-05-07 10:50:00,194.83,195.9,194.41,195.65,135700.0,194.83,195.9,194.41,195.65,135700.0
2009-05-07 11:00:00,195.51,196.39,194.11,194.51,82600.0,195.51,196.39,194.11,194.51,82600.0
2009-05-07 11:10:00,194.36,194.36,192.33,192.41,93800.0,194.36,194.36,192.33,192.41,93800.0
2009-05-07 11:20:00,192.43,192.64,190.5,191.26,157600.0,192.43,192.64,190.5,191.26,157600.0
2009-05-07 11:30:00,191.27,193.63,191.0,193.42,86600.0,191.27,193.63,191.0,193.42,86600.0
2009-05-07 11:40:00,193.07,194.39,193.07,193.39,66000.0,193.07,194.39,193.07,193.39,66000.0
2009-05-07 11:50:00,193.3,194.73,193.27,194.44,36900.0,193.3,194.73,193.27,194.44,36900.0
2009-05-07 12:00:00,194.18,194.61,193.54,194.26,52400.0,194.18,194.61,193.54,194.26,52400.0
2009-05-07 12:10:00,194.26,195.73,194.12,195.29,58100.0,194.26,195.73,194.12,195.29,58100.0
2009-05-07 12:20:00,195.3,195.58,194.0,194.09,50300.0,195.3,195.58,194.0,194.09,50300.0
2009-05-07 12:30:00,194.1,194.38,193.2,193.66,43400.0,194.1,194.38,193.2,193.66,43400.0
2009-05-07 12:40:00,193.8,194.96,193.8,194.07,37500.0,193.8,194.96,193.8,194.07,37500.0
2009-05-07 12:50:00,194.18,194.44,193.75,194.0,20400.0,194.18,194.44,193.75,194.0,20400.0
2009-05-07 13:00:00,193.98,194.12,192.7,192.88,57000.0,193.98,194.12,192.7,192.88,57000.0
2009-05-07 13:10:00,192.87,194.0,192.67,193.51,37500.0,192.87,194.0,192.67,193.51,37500.0
2009-05-07 13:20:00,193.55,194.54,193.55,193.61,38400.0,193.55,194.54,193.55,193.61,38400.0
2009-05-07 13:30:00,193.65,194.32,192.5,193.94,69200.0,193.65,194.32,192.5,193.94,69200.0
2009-05-07 13:40:00,193.93,194.1,193.53,193.75,34300.0,193.93,194.1,193.53,193.75,34300.0
2009-05-07 13:50:00,193.75,193.84,193.12,193.45,27700.0,193.75,193.84,193.12,193.45,27700.0
2009-05-07 14:00:00,193.5,194.73,193.33,194.29,36800.0,193.5,194.73,193.33,194.29,36800.0
2009-05-07 14:10:00,194.22,194.22,192.52,192.65,50500.0,194.22,194.22,192.52,192.65,50500.0
2009-05-07 14:20:00,192.77,194.55,192.53,194.32,40300.0,192.77,194.55,192.53,194.32,40300.0
2009-05-07 14:30:00,194.33,194.42,194.0,194.12,49400.0,194.33,194.42,194.0,194.12,49400.0
2009-05-07 14:40:00,194.06,194.5,193.34,194.49,46400.0,194.06,194.5,193.34,194.49,46400.0
2009-05-07 14:50:00,194.49,194.91,193.37,193.45,70300.0,194.49,194.91,193.37,193.45,70300.0
2009-05-07 15:00:00,193.51,194.68,192.79,193.02,72900.0,193.51,194.68,192.79,193.02,72900.0
2009-05-07 15:10:00,193.01,194.0,192.92,193.97,53900.0,193.01,194.0,192.92,193.97,53900.0
2009-05-07 15:20:00,193.9,195.19,193.68,194.8,53500.0,193.9,195.19,193.68,194.8,53500.0
2009-05-07 15:30:00,194.8,195.01,193.0,193.73,74100.0,194.8,195.01,193.0,193.73,74100.0
2009-05-07 15:40:00,193.71,194.73,193.35,194.49,51400.0,193.71,194.73,193.35,194.49,51400.0
2009-05-07 15:50:00,194.41,195.96,194.33,194.9,119300.0,194.41,195.96,194.33,194.9,119300.0
2009-05-08 09:30:00,198.49,199.0,196.76,197.4,91300.0,198.49,199.0,196.76,197.4,91300.0
2009-05-08 09:40:00,197.78,198.99,197.5,198.41,81600.0,197.78,198.99,197.5,198.41,81600.0
2009-05-08 09:50:00,198.53,198.53,195.83,196.03,103400.0,198.53,198.53,195.83,196.03,103400.0
2009-05-08 10:00:00,196.04,196.55,195.26,195.68,65300.0,196.04,196.55,195.26,195.68,65300.0
2009-05-08 10:10:00,195.67,195.72,192.67,193.14,102700.0,195.67,195.72,192.67,193.14,102700.0
2009-05-08 10:20:00,193.14,193.18,191.06,191.32,122300.0,193.14,193.18,191.06,191.32,122300.0
2009-05-08 10:30:00,191.35,191.38,188.43,188.43,196800.0,191.35,191.38,188.43,188.43,196800.0
2009-05-08 10:40:00,188.6,189.4,187.5,188.05,142000.0,188.6,189.4,187.5,188.05,142000.0
2009-05-08 10:50:00,188.12,189.14,187.0,189.14,104000.0,188.12,189.14,187.0,189.14,104000.0
2009-05-08 11:00:00,189.1,191.31,189.1,191.02,107000.0,189.1,191.31,189.1,191.02,107000.0
2009-05-08 11:10:00,191.1,192.75,190.91,192.44,89400.0,191.1,192.75,190.91,192.44,89400.0
2009-05-08 11:20:00,192.46,192.61,191.12,191.36,51600.0,192.46,192.61,191.12,191.36,51600.0
2009-05-08 11:30:00,191.59,192.38,191.04,191.65,42400.0,191.59,192.38,191.04,191.65,42400.0
2009-05-08 11:40:00,191.46,192.24,191.35,192.08,28000.0,191.46,192.24,191.35,192.08,28000.0
2009-05-08 11:50:00,192.08,193.5,192.03,193.26,51400.0,192.08,193.5,192.03,193.26,51400.0
2009-05-08 12:00:00,193.44,193.5,192.6,192.68,26700.0,193.44,193.5,192.6,192.68,26700.0
2009-05-08 12:10:00,192.67,194.41,192.62,194.02,87700.0,192.67,194.41,192.62,194.02,87700.0
2009-05-08 12:20:00,194.02,194.17,192.05,192.13,51700.0,194.02,194.17,192.05,192.13,51700.0
2009-05-08 12:30:00,192.1,192.2,191.5,191.9,32100.0,192.1,192.2,191.5,191.9,32100.0
2009-05-08 12:40:00,191.87,192.19,190.73,190.75,36100.0,191.87,192.19,190.73,190.75,36100.0
2009-05-08 12:50:00,190.82,192.91,190.66,192.62,43400.0,190.82,192.91,190.66,192.62,43400.0
2009-05-08 13:00:00,192.65,193.5,192.36,193.21,35600.0,192.65,193.5,192.36,193.21,35600.0
2009-05-08 13:10:00,193.29,193.49,192.14,192.16,41500.0,193.29,193.49,192.14,192.16,41500.0
2009-05-08 13:20:00,192.25,192.54,191.0,191.11,30000.0,192.25,192.54,191.0,191.11,30000.0
2009-05-08 13:30:00,191.1,191.36,190.37,190.73,30400.0,191.1,191.36,190.37,190.73,30400.0
2009-05-08 13:40:00,190.71,191.42,189.83,191.36,76900.0,190.71,191.42,189.83,191.36,76900.0
2009-05-08 13:50:00,191.36,191.71,190.5,190.51,36800.0,191.36,191.71,190.5,190.51,36800.0
2009-05-08 14:00:00,190.51,191.8,190.51,191.46,32500.0,190.51,191.8,190.51,191.46,32500.0
2009-05-08 14:10:00,191.48,192.49,191.33,191.63,55000.0,191.48,192.49,191.33,191.63,55000.0
2009-05-08 14:20:00,191.76,191.94,191.39,191.39,18700.0,191.76,191.94,191.39,191.39,18700.0
2009-05-08 14:30:00,191.31,191.95,191.29,191.81,27500.0,191.31,191.95,191.29,191.81,27500.0
2009-05-08 14:40:00,191.93,193.39,191.72,193.22,50700.0,191.93,193.39,191.72,193.22,50700.0
2009-05-08 14:50:00,193.29,193.48,192.59,192.79,72700.0,193.29,193.48,192.59,192.79,72700.0
2009-05-08 15:00:00,192.86,193.1,191.8,192.32,30900.0,192.86,193.1,191.8,192.32,30900.0
2009-05-08 15:10:00,192.31,192.36,190.8,191.3,35100.0,192.31,192.36,190.8,191.3,35100.0
2009-05-08 15:20:00,191.46,191.93,190.83,190.98,49600.0,191.46,191.93,190.83,190.98,49600.0
2009-05-08 15:30:00,190.97,191.19,189.88,189.92,99500.0,190.97,191.19,189.88,189.92,99500.0
2009-05-08 15:40:00,190.0,190.85,189.63,190.37,78300.0,190.0,190.85,189.63,190.37,78300.0
2009-05-08 15:50:00,190.49,191.06,190.24,191.0,111800.0,190.49,191.06,190.24,191.0,111800.0
2009-05-11 09:30:00,188.09,189.58,187.0,188.18,79000.0,188.09,189.58,187.0,188.18,79000.0
2009-05-11 09:40:00,188.32,188.98,185.39,185.53,118500.0,188.32,188.98,185.39,185.53,118500.0
2009-05-11 09:50:00,185.43,188.3,185.43,188.0,95700.0,185.43,188.3,185.43,188.0,95700.0
2009-05-11 10:00:00,187.89,190.94,187.51,190.77,127600.0,187.89,190.94,187.51,190.77,127600.0
2009-05-11 10:10:00,190.69,192.87,189.7,192.43,131500.0,190.69,192.87,189.7,192.43,131500.0
2009-05-11 10:20:00,192.43,194.12,192.22,192.23,123900.0,192.43,194.12,192.22,192.23,123900.0
2009-05-11 10:30:00,192.23,193.5,190.9,192.65,101900.0,192.23,193.5,190.9,192.65,101900.0
2009-05-11 10:40:00,192.64,195.2,192.64,194.94,103200.0,192.64,195.2,192.64,194.94,103200.0
2009-05-11 10:50:00,194.97,195.75,194.65,195.43,132400.0,194.97,195.75,194.65,195.43,132400.0
2009-05-11 11:00:00,195.24,196.21,194.81,195.47,81100.0,195.24,196.21,194.81,195.47,81100.0
2009-05-11 11:10:00,195.55,196.34,195.5,195.63,73000.0,195.55,196.34,195.5,195.63,73000.0
2009-05-11 11:20:00,195.51,195.69,194.18,194.66,60000.0,195.51,195.69,194.18,194.66,60000.0
2009-05-11 11:30:00,194.69,195.44,194.2,194.74,57500.0,194.69,195.44,194.2,194.74,57500.0
2009-05-11 11:40:00,194.76,195.64,194.76,195.24,69600.0,194.76,195.64,194.76,195.24,69600.0
2009-05-11 11:50:00,195.22,195.48,194.87,195.0,40700.0,195.22,195.48,194.87,195.0,40700.0
2009-05-11 12:00:00,195.0,196.0,194.91,195.48,88900.0,195.0,196.0,194.91,195.48,88900.0
2009-05-11 12:10:00,195.48,196.48,195.05,196.32,44500.0,195.48,196.48,195.05,196.32,44500.0
2009-05-11 12:20:00,196.36,196.48,195.31,195.32,50800.0,196.36,196.48,195.31,195.32,50800.0
2009-05-11 12:30:00,195.32,195.7,195.0,195.07,70200.0,195.32,195.7,195.0,195.07,70200.0
2009-05-11 12:40:00,195.19,195.49,195.01,195.03,63300.0,195.19,195.49,195.01,195.03,63300.0
2009-05-11 12:50:00,195.05,195.34,194.4,194.55,79200.0,195.05,195.34,194.4,194.55,79200.0
2009-05-11 13:00:00,194.61,195.46,194.5,195.09,74900.0,194.61,195.46,194.5,195.09,74900.0
2009-05-11 13:10:00,195.12,195.23,194.58,195.05,61100.0,195.12,195.23,194.58,195.05,61100.0
2009-05-11 13:20:00,195.09,195.09,194.32,194.32,59200.0,195.09,195.09,194.32,194.32,59200.0
2009-05-11 13:30:00,194.39,195.36,194.25,194.76,58700.0,194.39,195.36,194.25,194.76,58700.0
2009-05-11 13:40:00,194.89,195.39,194.56,195.36,63100.0,194.89,195.39,194.56,195.36,63100.0
2009-05-11 13:50:00,195.37,195.38,194.71,194.89,63000.0,195.37,195.38,194.71,194.89,63000.0
2009-05-11 14:00:00,194.92,194.97,193.5,194.3,77300.0,194.92,194.97,193.5,194.3,77300.0
2009-05-11 14:10:00,194.32,194.47,193.86,194.25,54700.0,194.32,194.47,193.86,194.25,54700.0
2009-05-11 14:20:00,194.25,194.82,193.74,194.4,56300.0,194.25,194.82,193.74,194.4,56300.0
2009-05-11 14:30:00,194.61,195.0,193.48,194.0,62000.0,194.61,195.0,193.48,194.0,62000.0
2009-05-11 14:40:00,194.03,194.8,193.93,194.78,24600.0,194.03,194.8,193.93,194.78,24600.0
2009-05-11 14:50:00,194.81,195.39,194.0,194.04,68000.0,194.81,195.39,194.0,194.04,68000.0
2009-05-11 15:00:00,194.01,194.28,193.67,193.98,65400.0,194.01,194.28,193.67,193.98,65400.0
2009-05-11 15:10:00,194.0,195.2,194.0,195.11,116300.0,194.0,195.2,194.0,195.11,116300.0
2009-05-11 15:20:00,195.03,195.19,194.25,194.46,147900.0,195.03,195.19,194.25,194.46,147900.0
2009-05-11 15:30:00,194.35,194.49,193.54,193.79,68800.0,194.35,194.49,193.54,193.79,68800.0
2009-05-11 15:40:00,193.72,194.43,193.65,194.1,83300.0,193.72,194.43,193.65,194.1,83300.0
2009-05-11 15:50:00,194.18,194.48,193.61,193.61,105000.0,194.18,194.48,193.61,193.61,105000.0
2009-05-12 09:30:00,195.25,197.25,194.55,195.5,192400.0,195.25,197.25,194.55,195.5,192400.0
2009-05-12 09:40:00,195.49,196.81,193.03,193.26,168500.0,195.49,196.81,193.03,193.26,168500.0
2009-05-12 09:50:00,193.03,194.18,191.67,193.69,127100.0,193.03,194.18,191.67,193.69,127100.0
2009-05-12 10:00:00,193.74,194.48,193.5,193.73,69100.0,193.74,194.48,193.5,193.73,69100.0
2009-05-12 10:10:00,193.73,194.35,192.75,194.35,65900.0,193.73,194.35,192.75,194.35,65900.0
2009-05-12 10:20:00,194.16,195.74,194.12,195.67,79400.0,194.16,195.74,194.12,195.67,79400.0
2009-05-12 10:30:00,195.67,195.67,194.02,194.63,59000.0,195.67,195.67,194.02,194.63,59000.0
2009-05-12 10:40:00,194.59,195.48,194.18,195.48,58100.0,194.59,195.48,194.18,195.48,58100.0
2009-05-12 10:50:00,195.42,195.59,194.45,195.15,39300.0,195.42,195.59,194.45,195.15,39300.0
2009-05-12 11:00:00,195.06,195.79,195.02,195.08,40300.0,195.06,195.79,195.02,195.08,40300.0
2009-05-12 11:10:00,195.2,195.42,194.52,194.98,34800.0,195.2,195.42,194.52,194.98,34800.0
2009-05-12 11:20:00,194.84,194.9,193.28,193.36,56300.0,194.84,194.9,193.28,193.36,56300.0
2009-05-12 11:30:00,193.35,193.96,193.05,193.56,34000.0,193.35,193.96,193.05,193.56,34000.0
2009-05-12 11:40:00,193.35,193.95,192.9,192.94,56400.0,193.35,193.95,192.9,192.94,56400.0
2009-05-12 11:50:00,193.04,193.46,192.32,193.46,54700.0,193.04,193.46,192.32,193.46,54700.0
2009-05-12 12:00:00,193.13,193.7,192.26,192.65,31300.0,193.13,193.7,192.26,192.65,31300.0
2009-05-12 12:10:00,192.27,192.82,191.83,192.06,50200.0,192.27,192.82,191.83,192.06,50200.0
2009-05-12 12:20:00,191.97,192.79,191.3,191.46,67100.0,191.97,192.79,191.3,191.46,67100.0
2009-05-12 12:30:00,191.38,192.23,190.03,190.42,68700.0,191.38,192.23,190.03,190.42,68700.0
2009-05-12 12:40:00,190.38,191.08,190.1,190.41,43600.0,190.38,191.08,190.1,190.41,43600.0
2009-05-12 12:50:00,190.38,190.49,188.79,189.01,57600.0,190.38,190.49,188.79,189.01,57600.0
2009-05-12 13:00:00,189.0,189.83,188.81,189.22,50000.0,189.0,189.83,188.81,189.22,50000.0
2009-05-12 13:10:00,189.08,189.49,188.78,189.22,31400.0,189.08,189.49,188.78,189.22,31400.0
2009-05-12 13:20:00,189.23,190.29,189.22,189.4,33800.0,189.23,190.29,189.22,189.4,33800.0
2009-05-12 13:30:00,189.31,190.03,189.19,189.99,34800.0,189.31,190.03,189.19,189.99,34800.0
2009-05-12 13:40:00,189.94,190.3,189.5,190.3,31200.0,189.94,190.3,189.5,190.3,31200.0
2009-05-12 13:50:00,190.27,190.32,189.2,189.46,16000.0,190.27,190.32,189.2,189.46,16000.0
2009-05-12 14:00:00,189.27,189.84,189.19,189.3,17800.0,189.27,189.84,189.19,189.3,17800.0
2009-05-12 14:10:00,189.45,189.71,189.02,189.26,21100.0,189.45,189.71,189.02,189.26,21100.0
2009-05-12 14:20:00,189.46,190.7,189.25,190.6,47500.0,189.46,190.7,189.25,190.6,47500.0
2009-05-12 14:30:00,190.51,192.0,190.37,191.94,58600.0,190.51,192.0,190.37,191.94,58600.0
2009-05-12 14:40:00,191.92,193.04,191.76,192.35,73800.0,191.92,193.04,191.76,192.35,73800.0
2009-05-12 14:50:00,192.33,193.65,192.11,192.61,56600.0,192.33,193.65,192.11,192.61,56600.0
2009-05-12 15:00:00,192.69,193.72,192.49,192.84,43100.0,192.69,193.72,192.49,192.84,43100.0
2009-05-12 15:10:00,192.69,192.96,191.88,192.31,35400.0,192.69,192.96,191.88,192.31,35400.0
2009-05-12 15:20:00,192.29,193.72,191.96,192.8,56700.0,192.29,193.72,191.96,192.8,56700.0
2009-05-12 15:30:00,192.53,192.98,191.55,192.02,69000.0,192.53,192.98,191.55,192.02,69000.0
2009-05-12 15:40:00,191.96,192.09,191.01,191.65,61600.0,191.96,192.09,191.01,191.65,61600.0
2009-05-12 15:50:00,191.56,191.57,190.63,190.68,103400.0,191.56,191.57,190.63,190.68,103400.0
2009-05-13 09:30:00,186.61,187.05,184.11,184.4,263100.0,186.61,187.05,184.11,184.4,263100.0
2009-05-13 09:40:00,184.39,185.27,183.5,185.0,224600.0,184.39,185.27,183.5,185.0,224600.0
2009-05-13 09:50:00,184.99,185.83,184.45,185.8,167600.0,184.99,185.83,184.45,185.8,167600.0
2009-05-13 10:00:00,185.57,185.59,183.5,184.27,158100.0,185.57,185.59,183.5,184.27,158100.0
2009-05-13 10:10:00,184.2,185.5,184.08,184.56,95700.0,184.2,185.5,184.08,184.56,95700.0
2009-05-13 10:20:00,184.56,185.4,183.93,185.0,86200.0,184.56,185.4,183.93,185.0,86200.0
2009-05-13 10:30:00,184.85,185.3,184.29,184.85,80600.0,184.85,185.3,184.29,184.85,80600.0
2009-05-13 10:40:00,184.85,184.85,183.76,184.2,67800.0,184.85,184.85,183.76,184.2,67800.0
2009-05-13 10:50:00,184.27,184.82,183.36,183.5,48100.0,184.27,184.82,183.36,183.5,48100.0
2009-05-13 11:00:00,183.5,183.79,181.35,182.08,161600.0,183.5,183.79,181.35,182.08,161600.0
2009-05-13 11:10:00,182.22,183.19,181.31,182.94,99200.0,182.22,183.19,181.31,182.94,99200.0
2009-05-13 11:20:00,182.93,184.11,182.93,183.99,81300.0,182.93,184.11,182.93,183.99,81300.0
2009-05-13 11:30:00,184.07,184.23,183.32,183.61,74800.0,184.07,184.23,183.32,183.61,74800.0
2009-05-13 11:40:00,183.53,184.98,183.17,184.65,75900.0,183.53,184.98,183.17,184.65,75900.0
2009-05-13 11:50:00,184.69,184.98,183.64,183.64,55800.0,184.69,184.98,183.64,183.64,55800.0
2009-05-13 12:00:00,183.64,184.49,183.36,183.9,41100.0,183.64,184.49,183.36,183.9,41100.0
2009-05-13 12:10:00,183.96,184.75,183.67,183.95,54300.0,183.96,184.75,183.67,183.95,54300.0
2009-05-13 12:20:00,183.9,184.15,183.07,183.47,58300.0,183.9,184.15,183.07,183.47,58300.0
2009-05-13 12:30:00,183.42,183.62,183.0,183.21,54200.0,183.42,183.62,183.0,183.21,54200.0
2009-05-13 12:40:00,183.19,183.6,182.22,182.87,37900.0,183.19,183.6,182.22,182.87,37900.0
2009-05-13 12:50:00,182.88,182.99,181.14,181.19,43200.0,182.88,182.99,181.14,181.19,43200.0
2009-05-13 13:00:00,181.13,181.71,180.4,180.52,96200.0,181.13,181.71,180.4,180.52,96200.0
2009-05-13 13:10:00,180.59,182.05,180.4,181.93,85400.0,180.59,182.05,180.4,181.93,85400.0
2009-05-13 13:20:00,181.9,182.24,181.55,181.96,79800.0,181.9,182.24,181.55,181.96,79800.0
2009-05-13 13:30:00,181.8,182.68,181.13,182.33,60600.0,181.8,182.68,181.13,182.33,60600.0
2009-05-13 13:40:00,182.48,182.94,181.55,182.13,41800.0,182.48,182.94,181.55,182.13,41800.0
2009-05-13 13:50:00,182.16,183.27,182.01,182.8,40300.0,182.16,183.27,182.01,182.8,40300.0
2009-05-13 14:00:00,182.86,182.99,181.55,181.65,43300.0,182.86,182.99,181.55,181.65,43300.0
2009-05-13 14:10:00,181.71,182.63,180.86,180.86,38700.0,181.71,182.63,180.86,180.86,38700.0
2009-05-13 14:20:00,180.86,181.94,180.11,181.26,54700.0,180.86,181.94,180.11,181.26,54700.0
2009-05-13 14:30:00,181.24,181.24,180.28,180.74,44400.0,181.24,181.24,180.28,180.74,44400.0
2009-05-13 14:40:00,180.74,180.9,180.06,180.16,38300.0,180.74,180.9,180.06,180.16,38300.0
2009-05-13 14:50:00,180.14,180.5,179.52,180.17,87600.0,180.14,180.5,179.52,180.17,87600.0
2009-05-13 15:00:00,180.18,180.28,178.3,179.14,129000.0,180.18,180.28,178.3,179.14,129000.0
2009-05-13 15:10:00,179.14,179.68,178.18,179.56,84200.0,179.14,179.68,178.18,179.56,84200.0
2009-05-13 15:20:00,179.54,179.73,177.5,177.65,100400.0,179.54,179.73,177.5,177.65,100400.0
2009-05-13 15:30:00,177.68,178.88,177.55,178.16,73600.0,177.68,178.88,177.55,178.16,73600.0
2009-05-13 15:40:00,178.19,178.96,177.51,178.36,121300.0,178.19,178.96,177.51,178.36,121300.0
2009-05-13 15:50:00,178.33,179.33,178.28,179.33,187100.0,178.33,179.33,178.28,179.33,187100.0
2009-05-14 09:30:00,179.37,184.13,178.5,181.8,118900.0,179.37,184.13,178.5,181.8,118900.0
2009-05-14 09:40:00,181.72,182.28,178.18,178.18,189500.0,181.72,182.28,178.18,178.18,189500.0
2009-05-14 09:50:00,178.45,180.69,177.65,180.25,136500.0,178.45,180.69,177.65,180.25,136500.0
2009-05-14 10:00:00,180.12,183.0,180.12,181.6,101900.0,180.12,183.0,180.12,181.6,101900.0
2009-05-14 10:10:00,181.72,184.35,181.69,182.55,139200.0,181.72,184.35,181.69,182.55,139200.0
2009-05-14 10:20:00,182.55,184.1,181.0,181.41,110600.0,182.55,184.1,181.0,181.41,110600.0
2009-05-14 10:30:00,181.42,182.19,179.56,179.61,116800.0,181.42,182.19,179.56,179.61,116800.0
2009-05-14 10:40:00,179.6,181.3,179.6,180.27,60800.0,179.6,181.3,179.6,180.27,60800.0
2009-05-14 10:50:00,180.46,182.13,180.37,182.01,59100.0,180.46,182.13,180.37,182.01,59100.0
2009-05-14 11:00:00,182.01,182.51,181.11,181.23,51200.0,182.01,182.51,181.11,181.23,51200.0
2009-05-14 11:10:00,181.23,182.31,181.22,181.97,58900.0,181.23,182.31,181.22,181.97,58900.0
2009-05-14 11:20:00,182.1,182.23,181.21,181.63,19800.0,182.1,182.23,181.21,181.63,19800.0
2009-05-14 11:30:00,181.63,181.93,180.63,180.76,44800.0,181.63,181.93,180.63,180.76,44800.0
2009-05-14 11:40:00,180.8,181.5,180.31,181.01,37200.0,180.8,181.5,180.31,181.01,37200.0
2009-05-14 11:50:00,181.2,182.6,180.98,182.48,56800.0,181.2,182.6,180.98,182.48,56800.0
2009-05-14 12:00:00,182.5,183.94,182.5,183.77,83800.0,182.5,183.94,182.5,183.77,83800.0
2009-05-14 12:10:00,183.84,184.22,183.63,183.91,62600.0,183.84,184.22,183.63,183.91,62600.0
2009-05-14 12:20:00,183.79,184.63,182.85,183.0,81400.0,183.79,184.63,182.85,183.0,81400.0
2009-05-14 12:30:00,183.0,183.0,181.82,182.26,79000.0,183.0,183.0,181.82,182.26,79000.0
2009-05-14 12:40:00,182.27,182.48,181.5,181.71,62800.0,182.27,182.48,181.5,181.71,62800.0
2009-05-14 12:50:00,181.69,182.24,181.31,181.31,32200.0,181.69,182.24,181.31,181.31,32200.0
2009-05-14 13:00:00,181.38,182.01,180.82,181.41,52900.0,181.38,182.01,180.82,181.41,52900.0
2009-05-14 13:10:00,181.4,181.8,181.0,181.06,48700.0,181.4,181.8,181.0,181.06,48700.0
2009-05-14 13:20:00,181.06,181.74,181.05,181.54,37900.0,181.06,181.74,181.05,181.54,37900.0
2009-05-14 13:30:00,181.53,181.95,181.27,181.89,38600.0,181.53,181.95,181.27,181.89,38600.0
2009-05-14 13:40:00,181.96,182.14,181.01,181.54,28600.0,181.96,182.14,181.01,181.54,28600.0
2009-05-14 13:50:00,181.42,181.99,180.54,180.85,42300.0,181.42,181.99,180.54,180.85,42300.0
2009-05-14 14:00:00,180.89,181.76,180.76,181.41,33600.0,180.89,181.76,180.76,181.41,33600.0
2009-05-14 14:10:00,181.41,182.4,181.36,182.17,48300.0,181.41,182.4,181.36,182.17,48300.0
2009-05-14 14:20:00,182.16,182.8,181.84,182.21,51500.0,182.16,182.8,181.84,182.21,51500.0
2009-05-14 14:30:00,182.2,182.21,181.49,182.08,75500.0,182.2,182.21,181.49,182.08,75500.0
2009-05-14 14:40:00,182.08,182.67,181.41,181.75,47600.0,182.08,182.67,181.41,181.75,47600.0
2009-05-14 14:50:00,181.91,182.24,181.58,182.13,44200.0,181.91,182.24,181.58,182.13,44200.0
2009-05-14 15:00:00,182.2,182.56,181.72,181.89,74100.0,182.2,182.56,181.72,181.89,74100.0
2009-05-14 15:10:00,181.76,182.4,181.29,182.34,61200.0,181.76,182.4,181.29,182.34,61200.0
2009-05-14 15:20:00,182.21,182.47,181.32,181.59,85500.0,182.21,182.47,181.32,181.59,85500.0
2009-05-14 15:30:00,181.57,181.84,180.94,181.48,68500.0,181.57,181.84,180.94,181.48,68500.0
2009-05-14 15:40:00,181.4,182.18,181.14,181.86,76000.0,181.4,182.18,181.14,181.86,76000.0
2009-05-14 15:50:00,181.93,182.2,180.0,180.37,129500.0,181.93,182.2,180.0,180.37,129500.0
2009-05-15 09:30:00,181.72,183.49,179.6,181.5,146800.0,181.72,183.49,179.6,181.5,146800.0
2009-05-15 09:40:00,181.32,181.99,180.0,181.44,73600.0,181.32,181.99,180.0,181.44,73600.0
2009-05-15 09:50:00,181.29,183.63,180.8,181.29,94200.0,181.29,183.63,180.8,181.29,94200.0
2009-05-15 10:00:00,181.23,181.58,180.27,181.45,69600.0,181.23,181.58,180.27,181.45,69600.0
2009-05-15 10:10:00,181.2,181.37,179.67,180.81,78300.0,181.2,181.37,179.67,180.81,78300.0
2009-05-15 10:20:00,180.81,182.23,180.52,181.59,80800.0,180.81,182.23,180.52,181.59,80800.0
2009-05-15 10:30:00,181.21,182.5,181.21,181.48,68700.0,181.21,182.5,181.21,181.48,68700.0
2009-05-15 10:40:00,181.54,182.67,181.54,181.83,45100.0,181.54,182.67,181.54,181.83,45100.0
2009-05-15 10:50:00,181.62,182.28,180.95,181.05,43500.0,181.62,182.28,180.95,181.05,43500.0
2009-05-15 11:00:00,181.01,181.35,180.22,180.26,34400.0,181.01,181.35,180.22,180.26,34400.0
2009-05-15 11:10:00,180.18,181.0,180.15,180.81,54100.0,180.18,181.0,180.15,180.81,54100.0
2009-05-15 11:20:00,180.81,180.94,179.27,179.93,78800.0,180.81,180.94,179.27,179.93,78800.0
2009-05-15 11:30:00,179.92,180.3,179.28,179.48,47300.0,179.92,180.3,179.28,179.48,47300.0
2009-05-15 11:40:00,179.48,179.93,179.25,179.32,28300.0,179.48,179.93,179.25,179.32,28300.0
2009-05-15 11:50:00,179.15,179.17,177.48,177.48,61700.0,179.15,179.17,177.48,177.48,61700.0
2009-05-15 12:00:00,177.54,178.46,177.24,178.25,56400.0,177.54,178.46,177.24,178.25,56400.0
2009-05-15 12:10:00,178.3,179.33,178.16,178.46,45200.0,178.3,179.33,178.16,178.46,45200.0
2009-05-15 12:20:00,178.57,179.78,178.33,179.43,27800.0,178.57,179.78,178.33,179.43,27800.0
2009-05-15 12:30:00,179.28,179.6,178.6,178.85,24500.0,179.28,179.6,178.6,178.85,24500.0
2009-05-15 12:40:00,179.06,179.07,178.26,178.29,17400.0,179.06,179.07,178.26,178.29,17400.0
2009-05-15 12:50:00,178.46,178.74,177.8,178.26,39000.0,178.46,178.74,177.8,178.26,39000.0
2009-05-15 13:00:00,178.2,178.82,177.87,178.82,27800.0,178.2,178.82,177.87,178.82,27800.0
2009-05-15 13:10:00,178.82,179.18,178.47,178.78,25000.0,178.82,179.18,178.47,178.78,25000.0
2009-05-15 13:20:00,178.84,178.96,177.94,178.63,19700.0,178.84,178.96,177.94,178.63,19700.0
2009-05-15 13:30:00,178.67,178.91,178.02,178.11,30000.0,178.67,178.91,178.02,178.11,30000.0
2009-05-15 13:40:00,178.14,178.9,177.97,178.86,53300.0,178.14,178.9,177.97,178.86,53300.0
2009-05-15 13:50:00,178.96,179.18,178.48,179.13,33400.0,178.96,179.18,178.48,179.13,33400.0
2009-05-15 14:00:00,179.13,179.3,178.22,179.07,39200.0,179.13,179.3,178.22,179.07,39200.0
2009-05-15 14:10:00,179.07,179.17,178.01,178.29,57300.0,179.07,179.17,178.01,178.29,57300.0
2009-05-15 14:20:00,178.33,178.57,178.08,178.3,35300.0,178.33,178.57,178.08,178.3,35300.0
2009-05-15 14:30:00,178.3,178.37,177.61,177.91,64100.0,178.3,178.37,177.61,177.91,64100.0
2009-05-15 14:40:00,177.91,177.94,177.24,177.38,69900.0,177.91,177.94,177.24,177.38,69900.0
2009-05-15 14:50:00,177.52,177.87,177.25,177.54,52200.0,177.52,177.87,177.25,177.54,52200.0
2009-05-15 15:00:00,177.51,177.73,176.84,177.19,72200.0,177.51,177.73,176.84,177.19,72200.0
2009-05-15 15:10:00,177.16,178.12,177.12,177.45,42100.0,177.16,178.12,177.12,177.45,42100.0
2009-05-15 15:20:00,177.41,178.49,177.41,178.18,53200.0,177.41,178.49,177.41,178.18,53200.0
2009-05-15 15:30:00,178.28,178.31,177.31,177.35,44200.0,178.28,178.31,177.31,177.35,44200.0
2009-05-15 15:40:00,177.35,178.0,177.25,177.74,64900.0,177.35,178.0,177.25,177.74,64900.0
2009-05-15 15:50:00,177.78,178.05,177.3,177.49,119100.0,177.78,178.05,177.3,177.49,119100.0
2009-05-18 09:30:00,178.94,181.1,178.65,179.4,199100.0,178.94,181.1,178.65,179.4,199100.0
2009-05-18 09:40:00,179.28,179.29,178.09,178.37,98800.0,179.28,179.29,178.09,178.37,98800.0
2009-05-18 09:50:00,178.44,178.44,176.87,177.51,128700.0,178.44,178.44,176.87,177.51,128700.0
2009-05-18 10:00:00,177.65,178.45,177.03,177.26,67300.0,177.65,178.45,177.03,177.26,67300.0
2009-05-18 10:10:00,177.57,178.22,177.18,177.56,37700.0,177.57,178.22,177.18,177.56,37700.0
2009-05-18 10:20:00,177.79,179.15,177.79,178.7,45000.0,177.79,179.15,177.79,178.7,45000.0
2009-05-18 10:30:00,178.7,179.29,177.93,178.52,60600.0,178.7,179.29,177.93,178.52,60600.0
2009-05-18 10:40:00,178.64,179.73,178.18,179.18,41600.0,178.64,179.73,178.18,179.18,41600.0
2009-05-18 10:50:00,179.13,180.8,179.1,180.35,80900.0,179.13,180.8,179.1,180.35,80900.0
2009-05-18 11:00:00,180.4,180.97,179.17,179.17,69000.0,180.4,180.97,179.17,179.17,69000.0
2009-05-18 11:10:00,179.19,179.61,178.7,178.9,72000.0,179.19,179.61,178.7,178.9,72000.0
2009-05-18 11:20:00,178.9,179.47,178.63,179.0,42500.0,178.9,179.47,178.63,179.0,42500.0
2009-05-18 11:30:00,179.19,179.49,178.5,178.55,34800.0,179.19,179.49,178.5,178.55,34800.0
2009-05-18 11:40:00,178.5,179.28,178.5,178.79,52000.0,178.5,179.28,178.5,178.79,52000.0
2009-05-18 11:50:00,178.92,179.43,178.69,178.77,35600.0,178.92,179.43,178.69,178.77,35600.0
2009-05-18 12:00:00,178.8,179.2,178.8,178.95,27300.0,178.8,179.2,178.8,178.95,27300.0
2009-05-18 12:10:00,178.94,179.39,178.91,179.21,28400.0,178.94,179.39,178.91,179.21,28400.0
2009-05-18 12:20:00,179.38,180.64,179.36,180.25,65300.0,179.38,180.64,179.36,180.25,65300.0
2009-05-18 12:30:00,180.27,181.32,180.21,180.86,72600.0,180.27,181.32,180.21,180.86,72600.0
2009-05-18 12:40:00,180.92,182.5,180.92,181.96,89000.0,180.92,182.5,180.92,181.96,89000.0
2009-05-18 12:50:00,182.08,182.93,181.49,182.88,54200.0,182.08,182.93,181.49,182.88,54200.0
2009-05-18 13:00:00,182.86,182.86,181.47,182.26,62900.0,182.86,182.86,181.47,182.26,62900.0
2009-05-18 13:10:00,182.1,182.32,181.02,181.77,83600.0,182.1,182.32,181.02,181.77,83600.0
2009-05-18 13:20:00,181.76,182.18,181.76,181.94,20300.0,181.76,182.18,181.76,181.94,20300.0
2009-05-18 13:30:00,182.04,183.22,181.95,183.05,50100.0,182.04,183.22,181.95,183.05,50100.0
2009-05-18 13:40:00,183.05,183.1,182.17,182.29,33900.0,183.05,183.1,182.17,182.29,33900.0
2009-05-18 13:50:00,182.17,183.04,182.15,182.58,28600.0,182.17,183.04,182.15,182.58,28600.0
2009-05-18 14:00:00,182.68,182.86,181.56,182.64,58300.0,182.68,182.86,181.56,182.64,58300.0
2009-05-18 14:10:00,182.71,183.12,182.12,182.12,36700.0,182.71,183.12,182.12,182.12,36700.0
2009-05-18 14:20:00,182.2,182.39,181.26,181.65,32300.0,182.2,182.39,181.26,181.65,32300.0
2009-05-18 14:30:00,181.65,182.83,181.5,182.67,28500.0,181.65,182.83,181.5,182.67,28500.0
2009-05-18 14:40:00,182.52,184.54,182.36,184.32,96100.0,182.52,184.54,182.36,184.32,96100.0
2009-05-18 14:50:00,184.28,184.98,184.04,184.15,91600.0,184.28,184.98,184.04,184.15,91600.0
2009-05-18 15:00:00,184.15,184.59,183.71,184.15,53300.0,184.15,184.59,183.71,184.15,53300.0
2009-05-18 15:10:00,184.13,184.75,183.62,183.75,64500.0,184.13,184.75,183.62,183.75,64500.0
2009-05-18 15:20:00,183.73,184.63,183.32,183.36,46300.0,183.73,184.63,183.32,183.36,46300.0
2009-05-18 15:30:00,183.34,184.5,183.28,184.34,42900.0,183.34,184.5,183.28,184.34,42900.0
2009-05-18 15:40:00,184.33,184.59,182.94,184.5,81100.0,184.33,184.59,182.94,184.5,81100.0
2009-05-18 15:50:00,184.44,184.9,183.91,184.76,112200.0,184.44,184.9,183.91,184.76,112200.0
2009-05-19 09:30:00,183.09,187.1,181.75,187.09,193500.0,183.09,187.1,181.75,187.09,193500.0
2009-05-19 09:40:00,187.08,187.99,185.74,186.42,234700.0,187.08,187.99,185.74,186.42,234700.0
2009-05-19 09:50:00,186.24,187.14,184.64,186.41,106900.0,186.24,187.14,184.64,186.41,106900.0
2009-05-19 10:00:00,186.35,186.35,184.54,185.03,113900.0,186.35,186.35,184.54,185.03,113900.0
2009-05-19 10:10:00,184.99,186.49,184.84,185.6,100800.0,184.99,186.49,184.84,185.6,100800.0
2009-05-19 10:20:00,185.63,187.0,185.62,186.75,70700.0,185.63,187.0,185.62,186.75,70700.0
2009-05-19 10:30:00,186.82,189.97,186.67,189.89,163900.0,186.82,189.97,186.67,189.89,163900.0
2009-05-19 10:40:00,189.88,192.24,189.42,190.81,268900.0,189.88,192.24,189.42,190.81,268900.0
2009-05-19 10:50:00,190.83,193.69,190.51,193.1,167600.0,190.83,193.69,190.51,193.1,167600.0
2009-05-19 11:00:00,193.02,193.6,191.4,191.83,110700.0,193.02,193.6,191.4,191.83,110700.0
2009-05-19 11:10:00,191.83,192.2,191.33,191.41,55300.0,191.83,192.2,191.33,191.41,55300.0
2009-05-19 11:20:00,191.41,191.77,190.33,190.71,60000.0,191.41,191.77,190.33,190.71,60000.0
2009-05-19 11:30:00,190.71,192.0,190.71,191.71,54000.0,190.71,192.0,190.71,191.71,54000.0
2009-05-19 11:40:00,191.71,192.1,191.0,191.89,44900.0,191.71,192.1,191.0,191.89,44900.0
2009-05-19 11:50:00,191.89,191.96,191.0,191.2,24300.0,191.89,191.96,191.0,191.2,24300.0
2009-05-19 12:00:00,191.46,191.63,189.51,189.93,128000.0,191.46,191.63,189.51,189.93,128000.0
2009-05-19 12:10:00,189.92,191.2,189.71,191.19,39500.0,189.92,191.2,189.71,191.19,39500.0
2009-05-19 12:20:00,191.25,191.25,190.54,191.03,37900.0,191.25,191.25,190.54,191.03,37900.0
2009-05-19 12:30:00,191.03,191.23,189.75,190.45,40900.0,191.03,191.23,189.75,190.45,40900.0
2009-05-19 12:40:00,190.5,190.98,190.5,190.51,34900.0,190.5,190.98,190.5,190.51,34900.0
2009-05-19 12:50:00,190.6,190.62,189.25,189.25,46800.0,190.6,190.62,189.25,189.25,46800.0
2009-05-19 13:00:00,189.25,190.62,189.0,190.59,54300.0,189.25,190.62,189.0,190.59,54300.0
2009-05-19 13:10:00,190.57,191.34,190.03,191.12,40700.0,190.57,191.34,190.03,191.12,40700.0
2009-05-19 13:20:00,191.19,192.35,191.15,191.62,71900.0,191.19,192.35,191.15,191.62,71900.0
2009-05-19 13:30:00,191.53,191.85,190.5,191.4,43200.0,191.53,191.85,190.5,191.4,43200.0
2009-05-19 13:40:00,191.18,191.52,190.6,191.41,30700.0,191.18,191.52,190.6,191.41,30700.0
2009-05-19 13:50:00,191.47,192.59,191.07,192.5,62600.0,191.47,192.59,191.07,192.5,62600.0
2009-05-19 14:00:00,192.59,192.74,191.48,192.43,80900.0,192.59,192.74,191.48,192.43,80900.0
2009-05-19 14:10:00,192.38,192.74,191.83,192.35,27800.0,192.38,192.74,191.83,192.35,27800.0
2009-05-19 14:20:00,192.49,194.29,192.36,193.94,174600.0,192.49,194.29,192.36,193.94,174600.0
2009-05-19 14:30:00,193.99,194.02,192.4,192.8,97600.0,193.99,194.02,192.4,192.8,97600.0
2009-05-19 14:40:00,192.72,194.0,192.5,193.22,69800.0,192.72,194.0,192.5,193.22,69800.0
2009-05-19 14:50:00,193.23,193.84,192.6,192.95,74800.0,193.23,193.84,192.6,192.95,74800.0
2009-05-19 15:00:00,192.83,193.38,192.8,193.09,54700.0,192.83,193.38,192.8,193.09,54700.0
2009-05-19 15:10:00,193.07,193.07,191.82,192.49,53700.0,193.07,193.07,191.82,192.49,53700.0
2009-05-19 15:20:00,192.49,192.49,191.61,191.66,51800.0,192.49,192.49,191.61,191.66,51800.0
2009-05-19 15:30:00,191.91,191.95,190.25,191.02,107100.0,191.91,191.95,190.25,191.02,107100.0
2009-05-19 15:40:00,191.0,191.56,190.17,190.18,93500.0,191.0,191.56,190.17,190.18,93500.0
2009-05-19 15:50:00,190.1,190.86,188.93,189.64,180900.0,190.1,190.86,188.93,189.64,180900.0
2009-05-20 09:30:00,193.88,196.3,193.01,195.77,268600.0,193.88,196.3,193.01,195.77,268600.0
2009-05-20 09:40:00,195.86,198.0,195.38,197.94,234100.0,195.86,198.0,195.38,197.94,234100.0
2009-05-20 09:50:00,197.95,199.25,197.73,198.65,222600.0,197.95,199.25,197.73,198.65,222600.0
2009-05-20 10:00:00,198.7,199.77,198.0,198.15,194100.0,198.7,199.77,198.0,198.15,194100.0
2009-05-20 10:10:00,198.06,199.67,197.71,199.45,138500.0,198.06,199.67,197.71,199.45,138500.0
2009-05-20 10:20:00,199.27,200.0,198.78,198.98,179300.0,199.27,200.0,198.78,198.98,179300.0
2009-05-20 10:30:00,199.02,200.1,198.86,199.58,184700.0,199.02,200.1,198.86,199.58,184700.0
2009-05-20 10:40:00,199.55,199.66,198.73,199.13,96500.0,199.55,199.66,198.73,199.13,96500.0
2009-05-20 10:50:00,199.08,199.44,198.35,198.78,83300.0,199.08,199.44,198.35,198.78,83300.0
2009-05-20 11:00:00,198.85,200.15,198.48,199.48,162800.0,198.85,200.15,198.48,199.48,162800.0
2009-05-20 11:10:00,199.51,200.1,198.63,199.34,133000.0,199.51,200.1,198.63,199.34,133000.0
2009-05-20 11:20:00,199.22,199.44,197.81,198.64,124400.0,199.22,199.44,197.81,198.64,124400.0
2009-05-20 11:30:00,198.67,199.9,198.67,199.6,112200.0,198.67,199.9,198.67,199.6,112200.0
2009-05-20 11:40:00,199.6,200.1,199.19,199.5,187500.0,199.6,200.1,199.19,199.5,187500.0
2009-05-20 11:50:00,199.46,199.9,198.69,198.69,117800.0,199.46,199.9,198.69,198.69,117800.0
2009-05-20 12:00:00,198.91,200.0,198.74,199.01,118300.0,198.91,200.0,198.74,199.01,118300.0
2009-05-20 12:10:00,199.09,200.0,199.0,199.47,89100.0,199.09,200.0,199.0,199.47,89100.0
2009-05-20 12:20:00,199.48,199.9,199.36,199.81,102500.0,199.48,199.9,199.36,199.81,102500.0
2009-05-20 12:30:00,199.73,199.83,198.21,198.69,134300.0,199.73,199.83,198.21,198.69,134300.0
2009-05-20 12:40:00,198.62,200.11,198.51,199.83,172900.0,198.62,200.11,198.51,199.83,172900.0
2009-05-20 12:50:00,199.82,199.84,197.8,197.82,119100.0,199.82,199.84,197.8,197.82,119100.0
2009-05-20 13:00:00,197.87,198.59,197.0,198.16,143900.0,197.87,198.59,197.0,198.16,143900.0
2009-05-20 13:10:00,198.01,199.25,198.01,199.09,73900.0,198.01,199.25,198.01,199.09,73900.0
2009-05-20 13:20:00,199.07,199.82,198.2,199.74,111900.0,199.07,199.82,198.2,199.74,111900.0
2009-05-20 13:30:00,199.74,200.13,199.55,199.55,99200.0,199.74,200.13,199.55,199.55,99200.0
2009-05-20 13:40:00,199.58,200.04,199.18,199.86,75800.0,199.58,200.04,199.18,199.86,75800.0
2009-05-20 13:50:00,199.99,202.2,199.69,201.83,344400.0,199.99,202.2,199.69,201.83,344400.0
2009-05-20 14:00:00,201.87,202.95,200.0,202.35,211500.0,201.87,202.95,200.0,202.35,211500.0
2009-05-20 14:10:00,202.35,203.41,201.96,203.24,141000.0,202.35,203.41,201.96,203.24,141000.0
2009-05-20 14:20:00,203.35,204.7,202.78,204.07,199700.0,203.35,204.7,202.78,204.07,199700.0
2009-05-20 14:30:00,204.15,204.16,202.68,202.86,124700.0,204.15,204.16,202.68,202.86,124700.0
2009-05-20 14:40:00,202.83,204.63,202.68,204.21,92700.0,202.83,204.63,202.68,204.21,92700.0
2009-05-20 14:50:00,204.25,205.43,203.64,205.16,155400.0,204.25,205.43,203.64,205.16,155400.0
2009-05-20 15:00:00,205.23,205.35,202.8,202.8,129900.0,205.23,205.35,202.8,202.8,129900.0
2009-05-20 15:10:00,202.75,204.42,202.28,203.69,165800.0,202.75,204.42,202.28,203.69,165800.0
2009-05-20 15:20:00,203.74,203.88,202.39,203.04,85600.0,203.74,203.88,202.39,203.04,85600.0
2009-05-20 15:30:00,203.04,203.5,202.17,202.96,76800.0,203.04,203.5,202.17,202.96,76800.0
2009-05-20 15:40:00,203.04,203.17,200.87,201.34,169000.0,203.04,203.17,200.87,201.34,169000.0
2009-05-20 15:50:00,201.37,202.63,201.31,202.35,181400.0,201.37,202.63,201.31,202.35,181400.0
2009-05-21 09:30:00,198.0,199.23,195.65,197.7,209100.0,198.0,199.23,195.65,197.7,209100.0
2009-05-21 09:40:00,197.7,199.98,197.23,198.63,163800.0,197.7,199.98,197.23,198.63,163800.0
2009-05-21 09:50:00,198.62,199.54,196.86,196.9,103100.0,198.62,199.54,196.86,196.9,103100.0
2009-05-21 10:00:00,196.83,198.0,195.65,196.49,153000.0,196.83,198.0,195.65,196.49,153000.0
2009-05-21 10:10:00,196.32,196.96,194.55,196.4,171600.0,196.32,196.96,194.55,196.4,171600.0
2009-05-21 10:20:00,196.35,196.91,194.27,195.36,123400.0,196.35,196.91,194.27,195.36,123400.0
2009-05-21 10:30:00,195.36,195.36,193.08,193.15,144400.0,195.36,195.36,193.08,193.15,144400.0
2009-05-21 10:40:00,193.15,193.68,191.82,192.9,113900.0,193.15,193.68,191.82,192.9,113900.0
2009-05-21 10:50:00,192.96,193.05,190.77,191.26,119200.0,192.96,193.05,190.77,191.26,119200.0
2009-05-21 11:00:00,191.1,192.32,191.0,191.95,95200.0,191.1,192.32,191.0,191.95,95200.0
2009-05-21 11:10:00,191.9,192.99,191.83,192.6,52300.0,191.9,192.99,191.83,192.6,52300.0
2009-05-21 11:20:00,192.59,194.63,192.34,194.49,96100.0,192.59,194.63,192.34,194.49,96100.0
2009-05-21 11:30:00,194.5,196.38,194.11,195.23,119200.0,194.5,196.38,194.11,195.23,119200.0
2009-05-21 11:40:00,195.3,195.7,194.5,194.69,40600.0,195.3,195.7,194.5,194.69,40600.0
2009-05-21 11:50:00,194.66,195.5,194.17,194.83,38700.0,194.66,195.5,194.17,194.83,38700.0
2009-05-21 12:00:00,194.81,195.24,193.95,194.3,32200.0,194.81,195.24,193.95,194.3,32200.0
2009-05-21 12:10:00,194.3,194.52,193.47,193.88,34400.0,194.3,194.52,193.47,193.88,34400.0
2009-05-21 12:20:00,193.84,194.01,193.0,193.24,33600.0,193.84,194.01,193.0,193.24,33600.0
2009-05-21 12:30:00,193.16,194.64,192.56,194.44,51900.0,193.16,194.64,192.56,194.44,51900.0
2009-05-21 12:40:00,194.54,195.13,193.86,195.13,40900.0,194.54,195.13,193.86,195.13,40900.0
2009-05-21 12:50:00,195.22,195.3,193.9,193.9,33600.0,195.22,195.3,193.9,193.9,33600.0
2009-05-21 13:00:00,193.82,194.53,193.14,193.35,33500.0,193.82,194.53,193.14,193.35,33500.0
2009-05-21 13:10:00,193.32,194.19,193.27,193.52,22400.0,193.32,194.19,193.27,193.52,22400.0
2009-05-21 13:20:00,193.53,194.49,193.21,193.66,25300.0,193.53,194.49,193.21,193.66,25300.0
2009-05-21 13:30:00,193.64,193.81,193.0,193.18,25400.0,193.64,193.81,193.0,193.18,25400.0
2009-05-21 13:40:00,193.15,193.37,192.27,193.23,34300.0,193.15,193.37,192.27,193.23,34300.0
2009-05-21 13:50:00,193.24,193.7,193.0,193.01,18300.0,193.24,193.7,193.0,193.01,18300.0
2009-05-21 14:00:00,193.2,193.48,192.02,192.15,33600.0,193.2,193.48,192.02,192.15,33600.0
2009-05-21 14:10:00,192.26,192.54,191.28,191.71,40200.0,192.26,192.54,191.28,191.71,40200.0
2009-05-21 14:20:00,191.72,192.19,191.15,191.87,32000.0,191.72,192.19,191.15,191.87,32000.0
2009-05-21 14:30:00,191.99,193.43,191.75,192.61,46900.0,191.99,193.43,191.75,192.61,46900.0
2009-05-21 14:40:00,192.61,193.05,191.44,191.95,34600.0,192.61,193.05,191.44,191.95,34600.0
2009-05-21 14:50:00,191.86,192.13,191.14,192.1,36000.0,191.86,192.13,191.14,192.1,36000.0
2009-05-21 15:00:00,192.12,192.94,191.49,191.81,41500.0,192.12,192.94,191.49,191.81,41500.0
2009-05-21 15:10:00,191.73,192.49,191.57,192.49,27500.0,191.73,192.49,191.57,192.49,27500.0
2009-05-21 15:20:00,192.5,192.51,191.5,192.0,44900.0,192.5,192.51,191.5,192.0,44900.0
2009-05-21 15:30:00,192.08,192.8,192.0,192.4,63900.0,192.08,192.8,192.0,192.4,63900.0
2009-05-21 15:40:00,192.49,193.36,192.0,192.6,66200.0,192.49,193.36,192.0,192.6,66200.0
2009-05-21 15:50:00,192.72,193.5,192.0,193.5,107300.0,192.72,193.5,192.0,193.5,107300.0
2009-05-22 09:30:00,196.0,196.86,195.01,195.12,220800.0,196.0,196.86,195.01,195.12,220800.0
2009-05-22 09:40:00,195.11,195.31,192.74,193.55,158500.0,195.11,195.31,192.74,193.55,158500.0
2009-05-22 09:50:00,193.54,194.0,191.62,193.83,142900.0,193.54,194.0,191.62,193.83,142900.0
2009-05-22 10:00:00,193.61,194.47,192.61,193.18,75700.0,193.61,194.47,192.61,193.18,75700.0
2009-05-22 10:10:00,193.06,194.72,192.96,194.35,52100.0,193.06,194.72,192.96,194.35,52100.0
2009-05-22 10:20:00,194.43,195.0,194.06,194.17,46400.0,194.43,195.0,194.06,194.17,46400.0
2009-05-22 10:30:00,194.01,194.17,192.29,192.89,93500.0,194.01,194.17,192.29,192.89,93500.0
2009-05-22 10:40:00,192.93,194.79,192.8,194.39,38100.0,192.93,194.79,192.8,194.39,38100.0
2009-05-22 10:50:00,194.29,195.28,194.17,195.27,46600.0,194.29,195.28,194.17,195.27,46600.0
2009-05-22 11:00:00,195.15,196.0,195.01,195.95,49100.0,195.15,196.0,195.01,195.95,49100.0
2009-05-22 11:10:00,195.97,196.5,195.64,196.05,60900.0,195.97,196.5,195.64,196.05,60900.0
2009-05-22 11:20:00,196.13,196.24,194.36,195.0,46900.0,196.13,196.24,194.36,195.0,46900.0
2009-05-22 11:30:00,194.99,195.44,193.51,193.6,50900.0,194.99,195.44,193.51,193.6,50900.0
2009-05-22 11:40:00,193.75,194.75,193.55,194.31,27200.0,193.75,194.75,193.55,194.31,27200.0
2009-05-22 11:50:00,194.5,194.75,193.25,193.72,25700.0,194.5,194.75,193.25,193.72,25700.0
2009-05-22 12:00:00,193.89,194.56,193.89,194.56,39000.0,193.89,194.56,193.89,194.56,39000.0
2009-05-22 12:10:00,194.3,194.99,193.59,194.17,24100.0,194.3,194.99,193.59,194.17,24100.0
2009-05-22 12:20:00,194.11,194.2,193.28,193.46,35900.0,194.11,194.2,193.28,193.46,35900.0
2009-05-22 12:30:00,193.45,193.65,192.55,193.49,51600.0,193.45,193.65,192.55,193.49,51600.0
2009-05-22 12:40:00,193.68,194.0,192.44,192.44,18300.0,193.68,194.0,192.44,192.44,18300.0
2009-05-22 12:50:00,192.54,193.6,192.41,193.58,17300.0,192.54,193.6,192.41,193.58,17300.0
2009-05-22 13:00:00,193.59,193.87,193.26,193.55,25000.0,193.59,193.87,193.26,193.55,25000.0
2009-05-22 13:10:00,193.55,193.6,193.02,193.28,19900.0,193.55,193.6,193.02,193.28,19900.0
2009-05-22 13:20:00,193.28,193.8,193.22,193.33,11900.0,193.28,193.8,193.22,193.33,11900.0
2009-05-22 13:30:00,193.33,193.33,192.5,193.24,23800.0,193.33,193.33,192.5,193.24,23800.0
2009-05-22 13:40:00,193.24,193.64,192.75,192.84,12400.0,193.24,193.64,192.75,192.84,12400.0
2009-05-22 13:50:00,192.8,193.59,192.5,193.59,23700.0,192.8,193.59,192.5,193.59,23700.0
2009-05-22 14:00:00,193.39,193.56,192.74,193.03,29500.0,193.39,193.56,192.74,193.03,29500.0
2009-05-22 14:10:00,192.99,193.46,192.99,193.43,18300.0,192.99,193.46,192.99,193.43,18300.0
2009-05-22 14:20:00,193.45,194.17,193.2,193.98,30600.0,193.45,194.17,193.2,193.98,30600.0
2009-05-22 14:30:00,193.86,194.15,193.67,194.15,26300.0,193.86,194.15,193.67,194.15,26300.0
2009-05-22 14:40:00,194.15,194.23,193.3,193.31,23000.0,194.15,194.23,193.3,193.31,23000.0
2009-05-22 14:50:00,193.38,193.86,193.13,193.57,21400.0,193.38,193.86,193.13,193.57,21400.0
2009-05-22 15:00:00,193.47,193.71,193.05,193.65,24000.0,193.47,193.71,193.05,193.65,24000.0
2009-05-22 15:10:00,193.73,194.12,192.71,193.39,29300.0,193.73,194.12,192.71,193.39,29300.0
2009-05-22 15:20:00,193.31,193.4,192.75,193.12,23100.0,193.31,193.4,192.75,193.12,23100.0
2009-05-22 15:30:00,193.14,194.2,193.1,193.62,32500.0,193.14,194.2,193.1,193.62,32500.0
2009-05-22 15:40:00,193.61,193.86,192.75,192.93,58200.0,193.61,193.86,192.75,192.93,58200.0
2009-05-22 15:50:00,192.91,193.0,191.47,192.0,142600.0,192.91,193.0,191.47,192.0,142600.0
2009-05-26 09:30:00,182.3,183.44,178.53,182.17,767000.0,182.3,183.44,178.53,182.17,767000.0
2009-05-26 09:40:00,182.16,182.92,180.76,181.14,305200.0,182.16,182.92,180.76,181.14,305200.0
2009-05-26 09:50:00,181.16,182.5,180.12,180.29,342600.0,181.16,182.5,180.12,180.29,342600.0
2009-05-26 10:00:00,180.39,185.5,180.22,183.04,370400.0,180.39,185.5,180.22,183.04,370400.0
2009-05-26 10:10:00,183.0,184.86,182.57,184.5,156700.0,183.0,184.86,182.57,184.5,156700.0
2009-05-26 10:20:00,184.5,185.75,183.57,184.11,210100.0,184.5,185.75,183.57,184.11,210100.0
2009-05-26 10:30:00,184.33,184.9,183.0,183.26,109400.0,184.33,184.9,183.0,183.26,109400.0
2009-05-26 10:40:00,183.31,185.33,183.08,184.67,113700.0,183.31,185.33,183.08,184.67,113700.0
2009-05-26 10:50:00,184.67,185.74,183.91,184.17,93200.0,184.67,185.74,183.91,184.17,93200.0
2009-05-26 11:00:00,184.23,184.81,184.0,184.17,70600.0,184.23,184.81,184.0,184.17,70600.0
2009-05-26 11:10:00,184.17,185.09,183.17,184.36,121100.0,184.17,185.09,183.17,184.36,121100.0
2009-05-26 11:20:00,184.4,184.61,183.55,184.08,54100.0,184.4,184.61,183.55,184.08,54100.0
2009-05-26 11:30:00,183.88,183.93,182.7,182.87,71100.0,183.88,183.93,182.7,182.87,71100.0
2009-05-26 11:40:00,182.97,183.55,182.91,183.36,55200.0,182.97,183.55,182.91,183.36,55200.0
2009-05-26 11:50:00,183.35,183.4,182.52,182.62,68700.0,183.35,183.4,182.52,182.62,68700.0
2009-05-26 12:00:00,182.55,182.85,181.02,181.4,135100.0,182.55,182.85,181.02,181.4,135100.0
2009-05-26 12:10:00,181.4,182.04,181.1,181.32,98300.0,181.4,182.04,181.1,181.32,98300.0
2009-05-26 12:20:00,181.22,181.37,178.55,178.55,181100.0,181.22,181.37,178.55,178.55,181100.0
2009-05-26 12:30:00,178.61,178.79,176.26,177.06,346700.0,178.61,178.79,176.26,177.06,346700.0
2009-05-26 12:40:00,177.01,179.0,176.75,178.75,164400.0,177.01,179.0,176.75,178.75,164400.0
2009-05-26 12:50:00,178.85,179.64,178.46,179.4,146400.0,178.85,179.64,178.46,179.4,146400.0
2009-05-26 13:00:00,179.43,180.61,179.02,179.6,117400.0,179.43,180.61,179.02,179.6,117400.0
2009-05-26 13:10:00,179.52,179.7,178.67,178.76,70800.0,179.52,179.7,178.67,178.76,70800.0
2009-05-26 13:20:00,178.82,178.84,178.09,178.75,64100.0,178.82,178.84,178.09,178.75,64100.0
2009-05-26 13:30:00,178.81,179.68,178.43,179.17,74500.0,178.81,179.68,178.43,179.17,74500.0
2009-05-26 13:40:00,179.35,180.43,179.15,180.05,86400.0,179.35,180.43,179.15,180.05,86400.0
2009-05-26 13:50:00,180.05,180.9,179.61,180.49,88200.0,180.05,180.9,179.61,180.49,88200.0
2009-05-26 14:00:00,180.48,181.51,180.02,181.38,110200.0,180.48,181.51,180.02,181.38,110200.0
2009-05-26 14:10:00,181.32,181.66,180.84,180.9,84600.0,181.32,181.66,180.84,180.9,84600.0
2009-05-26 14:20:00,180.86,181.2,180.35,180.52,67900.0,180.86,181.2,180.35,180.52,67900.0
2009-05-26 14:30:00,180.53,181.11,180.36,180.45,62000.0,180.53,181.11,180.36,180.45,62000.0
2009-05-26 14:40:00,180.46,180.86,179.8,180.12,78900.0,180.46,180.86,179.8,180.12,78900.0
2009-05-26 14:50:00,179.99,180.24,179.26,179.88,77900.0,179.99,180.24,179.26,179.88,77900.0
2009-05-26 15:00:00,179.88,181.2,179.86,180.74,75900.0,179.88,181.2,179.86,180.74,75900.0
2009-05-26 15:10:00,180.76,180.84,179.29,179.73,80300.0,180.76,180.84,179.29,179.73,80300.0
2009-05-26 15:20:00,179.82,179.89,179.0,179.0,91400.0,179.82,179.89,179.0,179.0,91400.0
2009-05-26 15:30:00,178.98,179.58,178.58,179.29,152600.0,178.98,179.58,178.58,179.29,152600.0
2009-05-26 15:40:00,179.17,179.41,178.5,178.96,158200.0,179.17,179.41,178.5,178.96,158200.0
2009-05-26 15:50:00,179.07,179.47,178.5,179.23,287900.0,179.07,179.47,178.5,179.23,287900.0
2009-05-27 09:30:00,180.3,180.92,177.67,180.53,240600.0,180.3,180.92,177.67,180.53,240600.0
2009-05-27 09:40:00,180.52,180.83,178.08,179.21,154600.0,180.52,180.83,178.08,179.21,154600.0
2009-05-27 09:50:00,179.14,182.85,179.14,182.34,273700.0,179.14,182.85,179.14,182.34,273700.0
2009-05-27 10:00:00,182.43,183.16,180.63,182.16,139600.0,182.43,183.16,180.63,182.16,139600.0
2009-05-27 10:10:00,182.05,183.1,181.94,182.54,125400.0,182.05,183.1,181.94,182.54,125400.0
2009-05-27 10:20:00,182.5,184.19,182.43,183.5,102900.0,182.5,184.19,182.43,183.5,102900.0
2009-05-27 10:30:00,183.5,183.85,182.34,182.77,92500.0,183.5,183.85,182.34,182.77,92500.0
2009-05-27 10:40:00,182.88,183.39,182.11,183.35,85900.0,182.88,183.39,182.11,183.35,85900.0
2009-05-27 10:50:00,183.27,183.9,183.0,183.45,50000.0,183.27,183.9,183.0,183.45,50000.0
2009-05-27 11:00:00,183.36,183.36,182.27,182.67,72800.0,183.36,183.36,182.27,182.67,72800.0
2009-05-27 11:10:00,182.55,183.85,182.5,183.78,76400.0,182.55,183.85,182.5,183.78,76400.0
2009-05-27 11:20:00,183.65,184.0,183.24,183.75,64400.0,183.65,184.0,183.24,183.75,64400.0
2009-05-27 11:30:00,183.6,183.89,183.2,183.54,75400.0,183.6,183.89,183.2,183.54,75400.0
2009-05-27 11:40:00,183.25,183.49,182.7,183.4,69300.0,183.25,183.49,182.7,183.4,69300.0
2009-05-27 11:50:00,183.36,183.95,183.36,183.63,34600.0,183.36,183.95,183.36,183.63,34600.0
2009-05-27 12:00:00,183.7,184.8,183.51,184.72,75000.0,183.7,184.8,183.51,184.72,75000.0
2009-05-27 12:10:00,184.73,184.89,184.26,184.62,64800.0,184.73,184.89,184.26,184.62,64800.0
2009-05-27 12:20:00,184.64,184.74,183.5,183.72,47000.0,184.64,184.74,183.5,183.72,47000.0
2009-05-27 12:30:00,183.76,184.4,183.62,183.97,31100.0,183.76,184.4,183.62,183.97,31100.0
2009-05-27 12:40:00,183.95,184.4,183.55,184.31,24700.0,183.95,184.4,183.55,184.31,24700.0
2009-05-27 12:50:00,184.29,184.49,182.76,183.17,52400.0,184.29,184.49,182.76,183.17,52400.0
2009-05-27 13:00:00,183.12,184.66,183.04,184.49,77300.0,183.12,184.66,183.04,184.49,77300.0
2009-05-27 13:10:00,184.57,184.88,184.47,184.84,50200.0,184.57,184.88,184.47,184.84,50200.0
2009-05-27 13:20:00,184.86,186.25,184.77,185.99,127600.0,184.86,186.25,184.77,185.99,127600.0
2009-05-27 13:30:00,185.98,186.08,184.0,184.27,86500.0,185.98,186.08,184.0,184.27,86500.0
2009-05-27 13:40:00,184.14,184.86,182.9,182.9,54900.0,184.14,184.86,182.9,182.9,54900.0
2009-05-27 13:50:00,182.87,183.12,182.1,182.86,91400.0,182.87,183.12,182.1,182.86,91400.0
2009-05-27 14:00:00,182.71,183.24,181.2,181.57,102700.0,182.71,183.24,181.2,181.57,102700.0
2009-05-27 14:10:00,181.63,181.93,180.9,180.93,71500.0,181.63,181.93,180.9,180.93,71500.0
2009-05-27 14:20:00,181.0,181.4,179.81,180.87,159200.0,181.0,181.4,179.81,180.87,159200.0
2009-05-27 14:30:00,180.63,181.9,179.5,181.84,120000.0,180.63,181.9,179.5,181.84,120000.0
2009-05-27 14:40:00,181.86,183.05,181.55,182.5,128300.0,181.86,183.05,181.55,182.5,128300.0
2009-05-27 14:50:00,182.45,182.78,181.73,181.89,65000.0,182.45,182.78,181.73,181.89,65000.0
2009-05-27 15:00:00,181.89,182.54,181.64,182.03,60600.0,181.89,182.54,181.64,182.03,60600.0
2009-05-27 15:10:00,182.18,182.74,181.75,182.24,46500.0,182.18,182.74,181.75,182.24,46500.0
2009-05-27 15:20:00,182.35,182.35,180.53,180.89,82900.0,182.35,182.35,180.53,180.89,82900.0
2009-05-27 15:30:00,180.92,180.94,180.01,180.09,89200.0,180.92,180.94,180.01,180.09,89200.0
2009-05-27 15:40:00,180.11,180.79,180.05,180.36,86500.0,180.11,180.79,180.05,180.36,86500.0
2009-05-27 15:50:00,180.48,180.78,180.0,180.72,146600.0,180.48,180.78,180.0,180.72,146600.0
2009-05-28 09:30:00,184.0,186.0,183.5,183.67,217600.0,184.0,186.0,183.5,183.67,217600.0
2009-05-28 09:40:00,183.67,183.88,180.24,180.45,198400.0,183.67,183.88,180.24,180.45,198400.0
2009-05-28 09:50:00,180.48,181.41,179.99,180.71,152200.0,180.48,181.41,179.99,180.71,152200.0
2009-05-28 10:00:00,180.94,181.41,179.99,180.57,132100.0,180.94,181.41,179.99,180.57,132100.0
2009-05-28 10:10:00,180.49,182.3,180.21,181.5,119800.0,180.49,182.3,180.21,181.5,119800.0
2009-05-28 10:20:00,181.82,182.0,181.02,181.18,81800.0,181.82,182.0,181.02,181.18,81800.0
2009-05-28 10:30:00,181.29,181.97,181.03,181.3,55100.0,181.29,181.97,181.03,181.3,55100.0
2009-05-28 10:40:00,181.26,181.5,180.7,181.25,47300.0,181.26,181.5,180.7,181.25,47300.0
2009-05-28 10:50:00,181.27,181.98,181.25,181.98,39200.0,181.27,181.98,181.25,181.98,39200.0
2009-05-28 11:00:00,181.99,183.4,181.99,183.31,90200.0,181.99,183.4,181.99,183.31,90200.0
2009-05-28 11:10:00,183.3,183.53,182.02,182.3,47500.0,183.3,183.53,182.02,182.3,47500.0
2009-05-28 11:20:00,182.25,182.9,181.73,182.52,20900.0,182.25,182.9,181.73,182.52,20900.0
2009-05-28 11:30:00,182.51,183.2,182.08,182.72,22500.0,182.51,183.2,182.08,182.72,22500.0
2009-05-28 11:40:00,182.72,183.44,182.16,183.22,27800.0,182.72,183.44,182.16,183.22,27800.0
2009-05-28 11:50:00,183.4,183.4,182.52,182.86,17600.0,183.4,183.4,182.52,182.86,17600.0
2009-05-28 12:00:00,182.94,183.14,181.81,182.08,25300.0,182.94,183.14,181.81,182.08,25300.0
2009-05-28 12:10:00,181.99,182.29,181.3,181.32,34000.0,181.99,182.29,181.3,181.32,34000.0
2009-05-28 12:20:00,181.25,181.67,180.87,181.11,38300.0,181.25,181.67,180.87,181.11,38300.0
2009-05-28 12:30:00,181.13,181.96,180.89,181.82,21100.0,181.13,181.96,180.89,181.82,21100.0
2009-05-28 12:40:00,181.85,182.45,181.76,182.2,60200.0,181.85,182.45,181.76,182.2,60200.0
2009-05-28 12:50:00,182.26,182.48,181.9,182.48,17100.0,182.26,182.48,181.9,182.48,17100.0
2009-05-28 13:00:00,182.36,183.3,182.3,182.71,52900.0,182.36,183.3,182.3,182.71,52900.0
2009-05-28 13:10:00,182.67,184.35,182.66,184.1,69900.0,182.67,184.35,182.66,184.1,69900.0
2009-05-28 13:20:00,184.25,184.8,183.85,183.87,59400.0,184.25,184.8,183.85,183.87,59400.0
2009-05-28 13:30:00,184.1,184.3,183.55,183.55,51500.0,184.1,184.3,183.55,183.55,51500.0
2009-05-28 13:40:00,183.59,183.9,182.93,183.21,34500.0,183.59,183.9,182.93,183.21,34500.0
2009-05-28 13:50:00,183.17,183.49,182.59,183.24,25200.0,183.17,183.49,182.59,183.24,25200.0
2009-05-28 14:00:00,183.2,183.51,182.85,183.44,41700.0,183.2,183.51,182.85,183.44,41700.0
2009-05-28 14:10:00,183.31,183.51,182.8,183.28,30700.0,183.31,183.51,182.8,183.28,30700.0
2009-05-28 14:20:00,183.23,184.68,183.23,184.25,59000.0,183.23,184.68,183.23,184.25,59000.0
2009-05-28 14:30:00,184.29,184.49,183.21,183.4,65000.0,184.29,184.49,183.21,183.4,65000.0
2009-05-28 14:40:00,183.39,183.41,182.04,183.21,78700.0,183.39,183.41,182.04,183.21,78700.0
2009-05-28 14:50:00,183.1,183.4,182.6,182.92,45400.0,183.1,183.4,182.6,182.92,45400.0
2009-05-28 15:00:00,182.98,183.2,182.6,182.89,33000.0,182.98,183.2,182.6,182.89,33000.0
2009-05-28 15:10:00,182.92,183.1,182.18,182.88,62900.0,182.92,183.1,182.18,182.88,62900.0
2009-05-28 15:20:00,182.79,183.32,182.26,183.21,47200.0,182.79,183.32,182.26,183.21,47200.0
2009-05-28 15:30:00,183.07,183.93,182.6,183.28,100100.0,183.07,183.93,182.6,183.28,100100.0
2009-05-28 15:40:00,183.23,184.92,182.81,184.25,233200.0,183.23,184.92,182.81,184.25,233200.0
2009-05-28 15:50:00,184.26,184.8,183.58,183.78,191400.0,184.26,184.8,183.58,183.78,191400.0
2009-05-29 09:30:00,186.0,188.75,184.5,188.52,279800.0,186.0,188.75,184.5,188.52,279800.0
2009-05-29 09:40:00,188.54,191.24,187.9,188.82,302000.0,188.54,191.24,187.9,188.82,302000.0
2009-05-29 09:50:00,188.92,191.42,188.59,191.23,157600.0,188.92,191.42,188.59,191.23,157600.0
2009-05-29 10:00:00,191.3,191.75,190.1,190.89,161200.0,191.3,191.75,190.1,190.89,161200.0
2009-05-29 10:10:00,190.81,190.99,189.77,189.81,111600.0,190.81,190.99,189.77,189.81,111600.0
2009-05-29 10:20:00,189.99,190.54,189.52,190.14,86100.0,189.99,190.54,189.52,190.14,86100.0
2009-05-29 10:30:00,190.15,190.27,189.11,189.67,76500.0,190.15,190.27,189.11,189.67,76500.0
2009-05-29 10:40:00,189.66,189.74,188.22,188.42,108400.0,189.66,189.74,188.22,188.42,108400.0
2009-05-29 10:50:00,188.42,189.25,188.01,188.82,74600.0,188.42,189.25,188.01,188.82,74600.0
2009-05-29 11:00:00,188.87,189.31,188.0,188.05,67500.0,188.87,189.31,188.0,188.05,67500.0
2009-05-29 11:10:00,188.2,188.49,187.5,188.09,43400.0,188.2,188.49,187.5,188.09,43400.0
2009-05-29 11:20:00,188.17,188.75,187.33,188.4,64000.0,188.17,188.75,187.33,188.4,64000.0
2009-05-29 11:30:00,188.4,188.74,187.25,187.3,56600.0,188.4,188.74,187.25,187.3,56600.0
2009-05-29 11:40:00,187.35,187.85,187.01,187.64,58200.0,187.35,187.85,187.01,187.64,58200.0
2009-05-29 11:50:00,187.72,188.24,187.51,187.94,33700.0,187.72,188.24,187.51,187.94,33700.0
2009-05-29 12:00:00,187.8,188.04,187.5,187.57,28800.0,187.8,188.04,187.5,187.57,28800.0
2009-05-29 12:10:00,187.73,188.88,187.73,188.59,55400.0,187.73,188.88,187.73,188.59,55400.0
2009-05-29 12:20:00,188.63,188.79,188.02,188.55,44400.0,188.63,188.79,188.02,188.55,44400.0
2009-05-29 12:30:00,188.54,188.57,187.97,187.97,26400.0,188.54,188.57,187.97,187.97,26400.0
2009-05-29 12:40:00,187.94,188.69,187.48,187.52,31200.0,187.94,188.69,187.48,187.52,31200.0
2009-05-29 12:50:00,187.76,188.0,187.5,187.5,13200.0,187.76,188.0,187.5,187.5,13200.0
2009-05-29 13:00:00,187.94,188.42,187.5,187.8,26800.0,187.94,188.42,187.5,187.8,26800.0
2009-05-29 13:10:00,187.92,188.08,187.6,187.77,17600.0,187.92,188.08,187.6,187.77,17600.0
2009-05-29 13:20:00,187.66,187.93,187.51,187.8,19100.0,187.66,187.93,187.51,187.8,19100.0
2009-05-29 13:30:00,187.76,188.35,187.69,188.34,19500.0,187.76,188.35,187.69,188.34,19500.0
2009-05-29 13:40:00,188.39,188.39,187.98,188.14,21600.0,188.39,188.39,187.98,188.14,21600.0
2009-05-29 13:50:00,187.96,188.24,187.75,188.0,23500.0,187.96,188.24,187.75,188.0,23500.0
2009-05-29 14:00:00,188.02,188.34,187.62,188.28,28400.0,188.02,188.34,187.62,188.28,28400.0
2009-05-29 14:10:00,188.25,188.64,188.07,188.08,35600.0,188.25,188.64,188.07,188.08,35600.0
2009-05-29 14:20:00,188.22,188.34,187.67,187.99,19700.0,188.22,188.34,187.67,187.99,19700.0
2009-05-29 14:30:00,188.1,188.1,187.0,187.61,49900.0,188.1,188.1,187.0,187.61,49900.0
2009-05-29 14:40:00,187.62,187.74,187.12,187.38,35200.0,187.62,187.74,187.12,187.38,35200.0
2009-05-29 14:50:00,187.35,187.35,186.45,187.15,51500.0,187.35,187.35,186.45,187.15,51500.0
2009-05-29 15:00:00,187.08,188.25,186.5,187.97,51900.0,187.08,188.25,186.5,187.97,51900.0
2009-05-29 15:10:00,188.0,188.42,187.7,188.16,48100.0,188.0,188.42,187.7,188.16,48100.0
2009-05-29 15:20:00,188.16,188.5,187.5,188.33,33000.0,188.16,188.5,187.5,188.33,33000.0
2009-05-29 15:30:00,188.15,188.31,187.43,187.96,30200.0,188.15,188.31,187.43,187.96,30200.0
2009-05-29 15:40:00,187.92,188.84,187.75,188.76,56600.0,187.92,188.84,187.75,188.76,56600.0
2009-05-29 15:50:00,188.69,191.0,188.58,190.0,168500.0,188.69,191.0,188.58,190.0,168500.0
2009-06-01 09:30:00,194.29,194.49,191.64,192.07,200500.0,194.29,194.49,191.64,192.07,200500.0
2009-06-01 09:40:00,192.12,192.66,191.89,192.51,106700.0,192.12,192.66,191.89,192.51,106700.0
2009-06-01 09:50:00,192.62,195.7,192.6,194.81,218500.0,192.62,195.7,192.6,194.81,218500.0
2009-06-01 10:00:00,194.8,196.25,194.74,195.16,117200.0,194.8,196.25,194.74,195.16,117200.0
2009-06-01 10:10:00,195.16,195.29,194.05,194.38,92600.0,195.16,195.29,194.05,194.38,92600.0
2009-06-01 10:20:00,194.19,194.66,193.63,193.63,75800.0,194.19,194.66,193.63,193.63,75800.0
2009-06-01 10:30:00,193.6,194.0,192.6,193.85,143900.0,193.6,194.0,192.6,193.85,143900.0
2009-06-01 10:40:00,193.84,193.89,192.57,192.9,60400.0,193.84,193.89,192.57,192.9,60400.0
2009-06-01 10:50:00,192.95,194.0,192.63,193.38,59500.0,192.95,194.0,192.63,193.38,59500.0
2009-06-01 11:00:00,193.54,193.55,192.56,192.57,63100.0,193.54,193.55,192.56,192.57,63100.0
2009-06-01 11:10:00,192.62,192.93,192.04,192.24,78400.0,192.62,192.93,192.04,192.24,78400.0
2009-06-01 11:20:00,192.21,192.32,191.07,191.93,76900.0,192.21,192.32,191.07,191.93,76900.0
2009-06-01 11:30:00,191.85,192.2,191.2,191.87,68600.0,191.85,192.2,191.2,191.87,68600.0
2009-06-01 11:40:00,191.87,192.17,191.56,191.9,32500.0,191.87,192.17,191.56,191.9,32500.0
2009-06-01 11:50:00,191.94,192.49,191.46,192.33,57300.0,191.94,192.49,191.46,192.33,57300.0
2009-06-01 12:00:00,192.35,192.44,192.0,192.15,36800.0,192.35,192.44,192.0,192.15,36800.0
2009-06-01 12:10:00,192.12,192.23,191.87,192.08,39600.0,192.12,192.23,191.87,192.08,39600.0
2009-06-01 12:20:00,192.08,192.43,191.29,192.28,40700.0,192.08,192.43,191.29,192.28,40700.0
2009-06-01 12:30:00,192.3,192.6,192.18,192.37,34100.0,192.3,192.6,192.18,192.37,34100.0
2009-06-01 12:40:00,192.32,192.52,192.0,192.13,24100.0,192.32,192.52,192.0,192.13,24100.0
2009-06-01 12:50:00,192.04,192.54,191.88,191.9,28400.0,192.04,192.54,191.88,191.9,28400.0
2009-06-01 13:00:00,191.9,192.14,191.55,191.55,38000.0,191.9,192.14,191.55,191.55,38000.0
2009-06-01 13:10:00,191.55,191.63,190.89,190.9,53200.0,191.55,191.63,190.89,190.9,53200.0
2009-06-01 13:20:00,190.9,191.18,190.75,191.16,35900.0,190.9,191.18,190.75,191.16,35900.0
2009-06-01 13:30:00,191.17,191.17,190.5,190.53,47000.0,191.17,191.17,190.5,190.53,47000.0
2009-06-01 13:40:00,190.54,190.58,189.53,189.53,115200.0,190.54,190.58,189.53,189.53,115200.0
2009-06-01 13:50:00,189.54,190.0,189.02,189.61,48700.0,189.54,190.0,189.02,189.61,48700.0
2009-06-01 14:00:00,189.62,189.92,188.1,188.28,115700.0,189.62,189.92,188.1,188.28,115700.0
2009-06-01 14:10:00,188.16,188.45,187.34,187.75,136600.0,188.16,188.45,187.34,187.75,136600.0
2009-06-01 14:20:00,187.69,187.8,186.81,186.81,108200.0,187.69,187.8,186.81,186.81,108200.0
2009-06-01 14:30:00,186.71,186.91,185.0,186.29,204000.0,186.71,186.91,185.0,186.29,204000.0
2009-06-01 14:40:00,186.43,186.92,185.63,186.36,181200.0,186.43,186.92,185.63,186.36,181200.0
2009-06-01 14:50:00,186.43,187.69,186.21,187.11,98900.0,186.43,187.69,186.21,187.11,98900.0
2009-06-01 15:00:00,187.28,188.09,186.06,186.54,98500.0,187.28,188.09,186.06,186.54,98500.0
2009-06-01 15:10:00,186.53,186.78,186.0,186.31,70000.0,186.53,186.78,186.0,186.31,70000.0
2009-06-01 15:20:00,186.31,187.59,186.05,187.43,69400.0,186.31,187.59,186.05,187.43,69400.0
2009-06-01 15:30:00,187.5,188.24,187.25,187.75,94800.0,187.5,188.24,187.25,187.75,94800.0
2009-06-01 15:40:00,187.83,188.63,187.45,188.49,107600.0,187.83,188.63,187.45,188.49,107600.0
2009-06-01 15:50:00,188.44,189.14,188.0,188.78,182800.0,188.44,189.14,188.0,188.78,182800.0
2009-06-02 09:30:00,187.61,188.79,185.33,186.46,167000.0,187.61,188.79,185.33,186.46,167000.0
2009-06-02 09:40:00,186.62,187.18,184.75,185.8,132700.0,186.62,187.18,184.75,185.8,132700.0
2009-06-02 09:50:00,185.88,187.78,185.7,186.58,129200.0,185.88,187.78,185.7,186.58,129200.0
2009-06-02 10:00:00,186.61,188.8,186.56,187.87,142300.0,186.61,188.8,186.56,187.87,142300.0
2009-06-02 10:10:00,187.96,188.42,186.56,187.36,198500.0,187.96,188.42,186.56,187.36,198500.0
2009-06-02 10:20:00,187.5,187.73,186.69,186.94,90500.0,187.5,187.73,186.69,186.94,90500.0
2009-06-02 10:30:00,186.97,187.36,186.25,187.29,59600.0,186.97,187.36,186.25,187.29,59600.0
2009-06-02 10:40:00,187.08,188.31,187.08,187.61,84000.0,187.08,188.31,187.08,187.61,84000.0
2009-06-02 10:50:00,187.53,187.69,186.5,186.77,41300.0,187.53,187.69,186.5,186.77,41300.0
2009-06-02 11:00:00,186.88,187.06,185.5,185.7,66200.0,186.88,187.06,185.5,185.7,66200.0
2009-06-02 11:10:00,185.8,186.08,185.27,185.91,44300.0,185.8,186.08,185.27,185.91,44300.0
2009-06-02 11:20:00,185.82,186.0,185.27,185.3,46900.0,185.82,186.0,185.27,185.3,46900.0
2009-06-02 11:30:00,185.3,185.59,184.02,184.02,79600.0,185.3,185.59,184.02,184.02,79600.0
2009-06-02 11:40:00,184.2,184.91,184.01,184.52,34700.0,184.2,184.91,184.01,184.52,34700.0
2009-06-02 11:50:00,184.59,185.34,184.58,185.08,35500.0,184.59,185.34,184.58,185.08,35500.0
2009-06-02 12:00:00,185.1,185.4,184.51,184.92,46200.0,185.1,185.4,184.51,184.92,46200.0
2009-06-02 12:10:00,184.93,185.13,184.22,184.55,34900.0,184.93,185.13,184.22,184.55,34900.0
2009-06-02 12:20:00,184.5,184.51,183.21,183.63,60900.0,184.5,184.51,183.21,183.63,60900.0
2009-06-02 12:30:00,183.54,184.65,183.47,184.65,37400.0,183.54,184.65,183.47,184.65,37400.0
2009-06-02 12:40:00,184.56,184.95,184.53,184.75,25100.0,184.56,184.95,184.53,184.75,25100.0
2009-06-02 12:50:00,184.77,185.1,184.4,185.02,30800.0,184.77,185.1,184.4,185.02,30800.0
2009-06-02 13:00:00,185.0,185.07,184.77,184.94,22400.0,185.0,185.07,184.77,184.94,22400.0
2009-06-02 13:10:00,184.99,185.02,184.0,184.33,38800.0,184.99,185.02,184.0,184.33,38800.0
2009-06-02 13:20:00,184.26,185.02,184.2,184.97,20500.0,184.26,185.02,184.2,184.97,20500.0
2009-06-02 13:30:00,184.97,185.38,184.6,184.62,46700.0,184.97,185.38,184.6,184.62,46700.0
2009-06-02 13:40:00,184.65,185.06,184.65,184.8,30200.0,184.65,185.06,184.65,184.8,30200.0
2009-06-02 13:50:00,184.71,185.04,184.54,185.0,28300.0,184.71,185.04,184.54,185.0,28300.0
2009-06-02 14:00:00,184.92,185.15,184.0,184.22,57600.0,184.92,185.15,184.0,184.22,57600.0
2009-06-02 14:10:00,184.31,184.94,184.18,184.93,29200.0,184.31,184.94,184.18,184.93,29200.0
2009-06-02 14:20:00,184.98,185.04,184.5,184.55,50200.0,184.98,185.04,184.5,184.55,50200.0
2009-06-02 14:30:00,184.6,184.85,184.23,184.71,42400.0,184.6,184.85,184.23,184.71,42400.0
2009-06-02 14:40:00,184.69,185.22,184.27,184.62,67600.0,184.69,185.22,184.27,184.62,67600.0
2009-06-02 14:50:00,184.63,184.93,184.33,184.44,43800.0,184.63,184.93,184.33,184.44,43800.0
2009-06-02 15:00:00,184.48,185.09,184.45,184.97,92500.0,184.48,185.09,184.45,184.97,92500.0
2009-06-02 15:10:00,184.95,185.1,184.75,184.9,81900.0,184.95,185.1,184.75,184.9,81900.0
2009-06-02 15:20:00,184.82,185.11,184.25,184.47,61300.0,184.82,185.11,184.25,184.47,61300.0
2009-06-02 15:30:00,184.49,184.69,183.78,184.44,66200.0,184.49,184.69,183.78,184.44,66200.0
2009-06-02 15:40:00,184.43,184.53,183.9,184.2,67900.0,184.43,184.53,183.9,184.2,67900.0
2009-06-02 15:50:00,184.24,184.4,183.47,184.4,132200.0,184.24,184.4,183.47,184.4,132200.0
2009-06-03 09:30:00,182.5,183.48,180.5,181.3,128300.0,182.5,183.48,180.5,181.3,128300.0
2009-06-03 09:40:00,181.18,181.5,179.75,181.49,123400.0,181.18,181.5,179.75,181.49,123400.0
2009-06-03 09:50:00,181.49,181.85,180.26,181.76,105800.0,181.49,181.85,180.26,181.76,105800.0
2009-06-03 10:00:00,181.54,181.66,180.44,181.24,78300.0,181.54,181.66,180.44,181.24,78300.0
2009-06-03 10:10:00,181.48,181.8,180.34,180.5,72700.0,181.48,181.8,180.34,180.5,72700.0
2009-06-03 10:20:00,180.5,180.9,179.59,180.9,82900.0,180.5,180.9,179.59,180.9,82900.0
2009-06-03 10:30:00,180.92,181.0,179.8,180.91,53100.0,180.92,181.0,179.8,180.91,53100.0
2009-06-03 10:40:00,180.93,181.4,180.4,181.0,48700.0,180.93,181.4,180.4,181.0,48700.0
2009-06-03 10:50:00,181.07,181.56,180.98,181.48,52700.0,181.07,181.56,180.98,181.48,52700.0
2009-06-03 11:00:00,181.44,181.7,181.1,181.47,49600.0,181.44,181.7,181.1,181.47,49600.0
2009-06-03 11:10:00,181.41,181.65,181.07,181.53,28400.0,181.41,181.65,181.07,181.53,28400.0
2009-06-03 11:20:00,181.69,182.0,181.58,181.59,46800.0,181.69,182.0,181.58,181.59,46800.0
2009-06-03 11:30:00,181.55,181.78,181.31,181.64,25000.0,181.55,181.78,181.31,181.64,25000.0
2009-06-03 11:40:00,181.61,181.71,180.22,180.52,55300.0,181.61,181.71,180.22,180.52,55300.0
2009-06-03 11:50:00,180.43,180.69,179.65,180.01,50000.0,180.43,180.69,179.65,180.01,50000.0
2009-06-03 12:00:00,179.94,180.06,179.6,179.88,32900.0,179.94,180.06,179.6,179.88,32900.0
2009-06-03 12:10:00,179.94,179.94,179.1,179.51,49900.0,179.94,179.94,179.1,179.51,49900.0
2009-06-03 12:20:00,179.43,179.51,178.85,179.0,49900.0,179.43,179.51,178.85,179.0,49900.0
2009-06-03 12:30:00,178.91,179.13,178.6,178.94,24700.0,178.91,179.13,178.6,178.94,24700.0
2009-06-03 12:40:00,179.01,179.28,178.8,178.86,21000.0,179.01,179.28,178.8,178.86,21000.0
2009-06-03 12:50:00,178.86,178.99,177.68,177.68,69300.0,178.86,178.99,177.68,177.68,69300.0
2009-06-03 13:00:00,177.67,177.67,176.73,177.33,100700.0,177.67,177.67,176.73,177.33,100700.0
2009-06-03 13:10:00,177.29,177.6,176.91,177.19,33100.0,177.29,177.6,176.91,177.19,33100.0
2009-06-03 13:20:00,177.19,177.38,176.45,176.52,38100.0,177.19,177.38,176.45,176.52,38100.0
2009-06-03 13:30:00,176.44,176.54,175.07,175.57,124300.0,176.44,176.54,175.07,175.57,124300.0
2009-06-03 13:40:00,175.51,176.19,175.0,175.07,151900.0,175.51,176.19,175.0,175.07,151900.0
2009-06-03 13:50:00,175.14,177.25,175.03,177.16,129400.0,175.14,177.25,175.03,177.16,129400.0
2009-06-03 14:00:00,177.16,178.43,177.01,178.09,146900.0,177.16,178.43,177.01,178.09,146900.0
2009-06-03 14:10:00,178.06,178.72,177.78,178.26,97000.0,178.06,178.72,177.78,178.26,97000.0
2009-06-03 14:20:00,178.28,178.38,177.56,178.08,49000.0,178.28,178.38,177.56,178.08,49000.0
2009-06-03 14:30:00,177.98,177.99,177.07,177.19,43300.0,177.98,177.99,177.07,177.19,43300.0
2009-06-03 14:40:00,177.13,177.45,176.45,176.45,55300.0,177.13,177.45,176.45,176.45,55300.0
2009-06-03 14:50:00,176.39,177.66,176.15,176.82,119100.0,176.39,177.66,176.15,176.82,119100.0
2009-06-03 15:00:00,176.84,176.84,176.23,176.62,72100.0,176.84,176.84,176.23,176.62,72100.0
2009-06-03 15:10:00,176.63,176.95,176.06,176.72,54700.0,176.63,176.95,176.06,176.72,54700.0
2009-06-03 15:20:00,176.69,176.97,176.5,176.71,71900.0,176.69,176.97,176.5,176.71,71900.0
2009-06-03 15:30:00,176.66,177.41,175.8,176.0,129900.0,176.66,177.41,175.8,176.0,129900.0
2009-06-03 15:40:00,176.0,177.95,175.87,177.8,137500.0,176.0,177.95,175.87,177.8,137500.0
2009-06-03 15:50:00,177.8,178.51,177.0,178.51,200400.0,177.8,178.51,177.0,178.51,200400.0
2009-06-04 09:30:00,179.85,182.5,179.66,180.35,201600.0,179.85,182.5,179.66,180.35,201600.0
2009-06-04 09:40:00,180.34,181.38,180.33,180.98,138100.0,180.34,181.38,180.33,180.98,138100.0
2009-06-04 09:50:00,180.89,180.92,178.62,180.01,142900.0,180.89,180.92,178.62,180.01,142900.0
2009-06-04 10:00:00,179.97,180.58,178.77,179.44,109600.0,179.97,180.58,178.77,179.44,109600.0
2009-06-04 10:10:00,179.44,180.25,179.24,179.88,95600.0,179.44,180.25,179.24,179.88,95600.0
2009-06-04 10:20:00,179.91,180.07,178.62,179.59,83400.0,179.91,180.07,178.62,179.59,83400.0
2009-06-04 10:30:00,179.37,180.18,178.95,179.63,79200.0,179.37,180.18,178.95,179.63,79200.0
2009-06-04 10:40:00,179.68,179.8,178.25,179.08,111500.0,179.68,179.8,178.25,179.08,111500.0
2009-06-04 10:50:00,178.99,179.88,178.7,179.7,68200.0,178.99,179.88,178.7,179.7,68200.0
2009-06-04 11:00:00,179.71,179.89,179.01,179.15,56400.0,179.71,179.89,179.01,179.15,56400.0
2009-06-04 11:10:00,179.31,180.75,179.14,180.75,101500.0,179.31,180.75,179.14,180.75,101500.0
2009-06-04 11:20:00,180.75,181.02,180.36,180.92,59700.0,180.75,181.02,180.36,180.92,59700.0
2009-06-04 11:30:00,180.89,181.65,180.51,181.05,87700.0,180.89,181.65,180.51,181.05,87700.0
2009-06-04 11:40:00,181.03,181.37,180.64,181.24,46200.0,181.03,181.37,180.64,181.24,46200.0
2009-06-04 11:50:00,181.17,182.25,181.17,181.79,35200.0,181.17,182.25,181.17,181.79,35200.0
2009-06-04 12:00:00,181.64,181.66,180.67,181.19,35900.0,181.64,181.66,180.67,181.19,35900.0
2009-06-04 12:10:00,181.15,181.33,180.75,181.32,25000.0,181.15,181.33,180.75,181.32,25000.0
2009-06-04 12:20:00,181.19,181.99,181.17,181.8,48100.0,181.19,181.99,181.17,181.8,48100.0
2009-06-04 12:30:00,181.8,182.19,181.54,182.19,25400.0,181.8,182.19,181.54,182.19,25400.0
2009-06-04 12:40:00,182.25,182.87,182.23,182.36,45700.0,182.25,182.87,182.23,182.36,45700.0
2009-06-04 12:50:00,182.3,183.0,182.3,182.7,32900.0,182.3,183.0,182.3,182.7,32900.0
2009-06-04 13:00:00,182.8,183.48,182.68,183.36,46200.0,182.8,183.48,182.68,183.36,46200.0
2009-06-04 13:10:00,183.41,184.5,183.41,184.26,74200.0,183.41,184.5,183.41,184.26,74200.0
2009-06-04 13:20:00,184.35,184.86,184.34,184.73,49500.0,184.35,184.86,184.34,184.73,49500.0
2009-06-04 13:30:00,184.8,185.1,184.55,184.69,89600.0,184.8,185.1,184.55,184.69,89600.0
2009-06-04 13:40:00,184.79,184.79,183.78,184.51,73600.0,184.79,184.79,183.78,184.51,73600.0
2009-06-04 13:50:00,184.51,184.91,184.32,184.79,26800.0,184.51,184.91,184.32,184.79,26800.0
2009-06-04 14:00:00,184.76,184.96,184.28,184.62,20800.0,184.76,184.96,184.28,184.62,20800.0
2009-06-04 14:10:00,184.64,184.7,183.53,183.59,27300.0,184.64,184.7,183.53,183.59,27300.0
2009-06-04 14:20:00,183.59,183.83,182.93,183.12,60000.0,183.59,183.83,182.93,183.12,60000.0
2009-06-04 14:30:00,183.12,183.15,182.49,182.7,42100.0,183.12,183.15,182.49,182.7,42100.0
2009-06-04 14:40:00,182.71,184.05,182.71,183.7,59900.0,182.71,184.05,182.71,183.7,59900.0
2009-06-04 14:50:00,183.7,183.92,183.24,183.35,35800.0,183.7,183.92,183.24,183.35,35800.0
2009-06-04 15:00:00,183.35,183.35,181.9,181.98,81700.0,183.35,183.35,181.9,181.98,81700.0
2009-06-04 15:10:00,181.95,183.1,181.85,183.1,49100.0,181.95,183.1,181.85,183.1,49100.0
2009-06-04 15:20:00,183.13,183.78,183.0,183.4,70100.0,183.13,183.78,183.0,183.4,70100.0
2009-06-04 15:30:00,183.37,183.75,182.87,183.33,45500.0,183.37,183.75,182.87,183.33,45500.0
2009-06-04 15:40:00,183.39,183.52,182.92,183.15,57200.0,183.39,183.52,182.92,183.15,57200.0
2009-06-04 15:50:00,183.11,184.34,183.11,184.21,141600.0,183.11,184.34,183.11,184.21,141600.0
2009-06-05 09:30:00,187.0,187.28,185.46,185.52,170600.0,187.0,187.28,185.46,185.52,170600.0
2009-06-05 09:40:00,185.63,186.27,182.57,182.95,162800.0,185.63,186.27,182.57,182.95,162800.0
2009-06-05 09:50:00,182.99,184.0,181.69,182.0,107500.0,182.99,184.0,181.69,182.0,107500.0
2009-06-05 10:00:00,182.09,183.0,180.05,180.85,103100.0,182.09,183.0,180.05,180.85,103100.0
2009-06-05 10:10:00,180.81,181.41,180.26,180.72,69800.0,180.81,181.41,180.26,180.72,69800.0
2009-06-05 10:20:00,180.56,182.42,180.56,181.31,72200.0,180.56,182.42,180.56,181.31,72200.0
2009-06-05 10:30:00,181.25,181.82,180.75,181.48,46100.0,181.25,181.82,180.75,181.48,46100.0
2009-06-05 10:40:00,181.5,182.65,181.28,182.5,62800.0,181.5,182.65,181.28,182.5,62800.0
2009-06-05 10:50:00,182.5,182.86,181.3,181.59,60600.0,182.5,182.86,181.3,181.59,60600.0
2009-06-05 11:00:00,181.6,184.4,181.58,183.63,131200.0,181.6,184.4,181.58,183.63,131200.0
2009-06-05 11:10:00,183.64,183.79,183.02,183.24,49800.0,183.64,183.79,183.02,183.24,49800.0
2009-06-05 11:20:00,183.22,184.0,182.7,182.74,50100.0,183.22,184.0,182.7,182.74,50100.0
2009-06-05 11:30:00,182.77,182.78,180.79,181.74,65500.0,182.77,182.78,180.79,181.74,65500.0
2009-06-05 11:40:00,181.66,182.69,181.18,182.44,46100.0,181.66,182.69,181.18,182.44,46100.0
2009-06-05 11:50:00,182.49,182.58,181.71,182.23,24600.0,182.49,182.58,181.71,182.23,24600.0
2009-06-05 12:00:00,182.24,182.47,181.86,181.98,42600.0,182.24,182.47,181.86,181.98,42600.0
2009-06-05 12:10:00,181.97,182.47,181.81,182.29,44700.0,181.97,182.47,181.81,182.29,44700.0
2009-06-05 12:20:00,182.23,182.47,181.83,182.43,39800.0,182.23,182.47,181.83,182.43,39800.0
2009-06-05 12:30:00,182.45,182.45,182.05,182.44,9600.0,182.45,182.45,182.05,182.44,9600.0
2009-06-05 12:40:00,182.45,182.45,182.04,182.4,10400.0,182.45,182.45,182.04,182.4,10400.0
2009-06-05 12:50:00,182.2,182.88,181.97,182.45,26900.0,182.2,182.88,181.97,182.45,26900.0
2009-06-05 13:00:00,182.36,182.56,182.15,182.29,42900.0,182.36,182.56,182.15,182.29,42900.0
2009-06-05 13:10:00,182.32,182.36,181.35,181.83,38100.0,182.32,182.36,181.35,181.83,38100.0
2009-06-05 13:20:00,181.99,181.99,181.12,181.23,44600.0,181.99,181.99,181.12,181.23,44600.0
2009-06-05 13:30:00,181.2,181.9,181.0,181.47,38800.0,181.2,181.9,181.0,181.47,38800.0
2009-06-05 13:40:00,181.48,182.02,181.48,181.98,21800.0,181.48,182.02,181.48,181.98,21800.0
2009-06-05 13:50:00,181.9,182.33,181.54,181.8,36500.0,181.9,182.33,181.54,181.8,36500.0
2009-06-05 14:00:00,181.79,181.86,180.85,180.9,30500.0,181.79,181.86,180.85,180.9,30500.0
2009-06-05 14:10:00,180.71,181.13,180.25,180.25,48100.0,180.71,181.13,180.25,180.25,48100.0
2009-06-05 14:20:00,180.26,180.55,179.65,180.0,71800.0,180.26,180.55,179.65,180.0,71800.0
2009-06-05 14:30:00,180.0,180.43,179.71,179.77,40800.0,180.0,180.43,179.71,179.77,40800.0
2009-06-05 14:40:00,179.75,180.52,179.5,179.57,53500.0,179.75,180.52,179.5,179.57,53500.0
2009-06-05 14:50:00,179.82,180.15,179.64,179.99,34100.0,179.82,180.15,179.64,179.99,34100.0
2009-06-05 15:00:00,180.01,180.89,179.81,180.79,33300.0,180.01,180.89,179.81,180.79,33300.0
2009-06-05 15:10:00,180.58,180.8,180.11,180.65,38200.0,180.58,180.8,180.11,180.65,38200.0
2009-06-05 15:20:00,180.67,181.45,180.6,180.65,27700.0,180.67,181.45,180.6,180.65,27700.0
2009-06-05 15:30:00,180.6,181.8,180.6,181.79,39200.0,180.6,181.8,180.6,181.79,39200.0
2009-06-05 15:40:00,181.69,182.2,181.44,181.97,74000.0,181.69,182.2,181.44,181.97,74000.0
2009-06-05 15:50:00,181.99,182.22,181.5,182.1,110700.0,181.99,182.22,181.5,182.1,110700.0
2009-06-08 09:30:00,178.89,179.11,175.67,176.0,188500.0,178.89,179.11,175.67,176.0,188500.0
2009-06-08 09:40:00,175.84,176.84,173.58,174.58,201000.0,175.84,176.84,173.58,174.58,201000.0
2009-06-08 09:50:00,174.6,174.74,173.59,174.23,122400.0,174.6,174.74,173.59,174.23,122400.0
2009-06-08 10:00:00,174.21,176.33,173.59,175.99,113500.0,174.21,176.33,173.59,175.99,113500.0
2009-06-08 10:10:00,175.85,176.57,174.45,174.92,91600.0,175.85,176.57,174.45,174.92,91600.0
2009-06-08 10:20:00,174.95,176.48,174.8,175.86,56700.0,174.95,176.48,174.8,175.86,56700.0
2009-06-08 10:30:00,176.07,177.35,175.82,177.2,84100.0,176.07,177.35,175.82,177.2,84100.0
2009-06-08 10:40:00,177.29,177.9,176.92,177.03,57700.0,177.29,177.9,176.92,177.03,57700.0
2009-06-08 10:50:00,176.88,177.69,176.11,176.36,76300.0,176.88,177.69,176.11,176.36,76300.0
2009-06-08 11:00:00,176.29,176.55,175.96,176.08,68000.0,176.29,176.55,175.96,176.08,68000.0
2009-06-08 11:10:00,176.19,176.26,175.5,175.99,70700.0,176.19,176.26,175.5,175.99,70700.0
2009-06-08 11:20:00,176.04,176.22,175.41,176.09,71300.0,176.04,176.22,175.41,176.09,71300.0
2009-06-08 11:30:00,176.0,177.42,175.81,177.4,58900.0,176.0,177.42,175.81,177.4,58900.0
2009-06-08 11:40:00,177.26,177.6,176.93,177.25,73900.0,177.26,177.6,176.93,177.25,73900.0
2009-06-08 11:50:00,177.34,178.4,177.19,178.34,61400.0,177.34,178.4,177.19,178.34,61400.0
2009-06-08 12:00:00,178.25,178.42,177.1,177.1,23400.0,178.25,178.42,177.1,177.1,23400.0
2009-06-08 12:10:00,177.06,177.27,176.6,177.27,33600.0,177.06,177.27,176.6,177.27,33600.0
2009-06-08 12:20:00,177.28,177.53,176.64,177.31,24100.0,177.28,177.53,176.64,177.31,24100.0
2009-06-08 12:30:00,177.3,178.0,177.19,177.96,39000.0,177.3,178.0,177.19,177.96,39000.0
2009-06-08 12:40:00,177.84,177.96,177.06,177.32,15100.0,177.84,177.96,177.06,177.32,15100.0
2009-06-08 12:50:00,177.31,178.49,177.25,178.27,26300.0,177.31,178.49,177.25,178.27,26300.0
2009-06-08 13:00:00,178.19,179.48,177.99,179.36,58400.0,178.19,179.48,177.99,179.36,58400.0
2009-06-08 13:10:00,179.23,179.49,178.41,179.0,42700.0,179.23,179.49,178.41,179.0,42700.0
2009-06-08 13:20:00,179.11,179.33,178.62,179.11,32100.0,179.11,179.33,178.62,179.11,32100.0
2009-06-08 13:30:00,179.01,179.42,178.85,179.06,31400.0,179.01,179.42,178.85,179.06,31400.0
2009-06-08 13:40:00,179.13,181.0,179.13,180.49,92100.0,179.13,181.0,179.13,180.49,92100.0
2009-06-08 13:50:00,180.48,180.74,180.12,180.61,19700.0,180.48,180.74,180.12,180.61,19700.0
2009-06-08 14:00:00,180.57,180.72,180.0,180.19,34800.0,180.57,180.72,180.0,180.19,34800.0
2009-06-08 14:10:00,180.18,180.6,179.61,179.61,35400.0,180.18,180.6,179.61,179.61,35400.0
2009-06-08 14:20:00,179.61,180.7,179.28,180.56,46100.0,179.61,180.7,179.28,180.56,46100.0
2009-06-08 14:30:00,180.55,182.29,180.55,182.19,112500.0,180.55,182.29,180.55,182.19,112500.0
2009-06-08 14:40:00,182.04,182.63,181.6,182.37,122500.0,182.04,182.63,181.6,182.37,122500.0
2009-06-08 14:50:00,182.37,183.08,182.0,182.71,97200.0,182.37,183.08,182.0,182.71,97200.0
2009-06-08 15:00:00,182.65,184.0,182.54,183.04,115000.0,182.65,184.0,182.54,183.04,115000.0
2009-06-08 15:10:00,182.94,183.5,182.41,183.3,65000.0,182.94,183.5,182.41,183.3,65000.0
2009-06-08 15:20:00,183.3,184.52,183.15,183.68,113200.0,183.3,184.52,183.15,183.68,113200.0
2009-06-08 15:30:00,183.84,185.3,183.84,184.22,207500.0,183.84,185.3,183.84,184.22,207500.0
2009-06-08 15:40:00,184.3,184.9,183.83,184.2,104400.0,184.3,184.9,183.83,184.2,104400.0
2009-06-08 15:50:00,184.26,184.55,183.33,183.95,147500.0,184.26,184.55,183.33,183.95,147500.0
2009-06-09 09:30:00,185.0,185.72,182.4,184.0,182200.0,185.0,185.72,182.4,184.0,182200.0
2009-06-09 09:40:00,184.17,185.57,183.5,185.01,104900.0,184.17,185.57,183.5,185.01,104900.0
2009-06-09 09:50:00,184.88,185.21,183.63,184.14,143800.0,184.88,185.21,183.63,184.14,143800.0
2009-06-09 10:00:00,184.23,184.82,182.45,184.23,122400.0,184.23,184.82,182.45,184.23,122400.0
2009-06-09 10:10:00,184.35,185.36,184.14,184.85,77100.0,184.35,185.36,184.14,184.85,77100.0
2009-06-09 10:20:00,184.72,184.97,182.93,183.48,90800.0,184.72,184.97,182.93,183.48,90800.0
2009-06-09 10:30:00,183.44,183.7,182.92,183.6,100100.0,183.44,183.7,182.92,183.6,100100.0
2009-06-09 10:40:00,183.59,184.64,183.5,184.56,72900.0,183.59,184.64,183.5,184.56,72900.0
2009-06-09 10:50:00,184.47,184.6,183.58,184.14,103100.0,184.47,184.6,183.58,184.14,103100.0
2009-06-09 11:00:00,183.97,184.35,183.41,184.26,51900.0,183.97,184.35,183.41,184.26,51900.0
2009-06-09 11:10:00,184.26,184.39,183.22,183.36,65400.0,184.26,184.39,183.22,183.36,65400.0
2009-06-09 11:20:00,183.4,183.68,183.09,183.38,61000.0,183.4,183.68,183.09,183.38,61000.0
2009-06-09 11:30:00,183.39,183.5,182.55,183.05,69000.0,183.39,183.5,182.55,183.05,69000.0
2009-06-09 11:40:00,183.07,183.5,182.79,183.01,64200.0,183.07,183.5,182.79,183.01,64200.0
2009-06-09 11:50:00,183.05,183.35,182.53,183.25,47300.0,183.05,183.35,182.53,183.25,47300.0
2009-06-09 12:00:00,183.23,184.05,182.99,183.94,33100.0,183.23,184.05,182.99,183.94,33100.0
2009-06-09 12:10:00,184.0,184.27,183.78,184.25,16800.0,184.0,184.27,183.78,184.25,16800.0
2009-06-09 12:20:00,184.1,184.63,184.1,184.56,53500.0,184.1,184.63,184.1,184.56,53500.0
2009-06-09 12:30:00,184.57,185.0,183.99,184.03,45400.0,184.57,185.0,183.99,184.03,45400.0
2009-06-09 12:40:00,184.09,184.66,183.51,184.66,37200.0,184.09,184.66,183.51,184.66,37200.0
2009-06-09 12:50:00,184.68,184.87,184.26,184.73,43000.0,184.68,184.87,184.26,184.73,43000.0
2009-06-09 13:00:00,184.61,185.0,184.51,184.6,52700.0,184.61,185.0,184.51,184.6,52700.0
2009-06-09 13:10:00,184.62,184.74,184.1,184.31,33400.0,184.62,184.74,184.1,184.31,33400.0
2009-06-09 13:20:00,184.36,184.88,184.21,184.66,40100.0,184.36,184.88,184.21,184.66,40100.0
2009-06-09 13:30:00,184.6,184.87,184.37,184.87,48100.0,184.6,184.87,184.37,184.87,48100.0
2009-06-09 13:40:00,184.81,184.92,184.65,184.7,25000.0,184.81,184.92,184.65,184.7,25000.0
2009-06-09 13:50:00,184.7,185.1,184.64,185.05,100000.0,184.7,185.1,184.64,185.05,100000.0
2009-06-09 14:00:00,185.1,185.1,184.11,184.21,34700.0,185.1,185.1,184.11,184.21,34700.0
2009-06-09 14:10:00,184.21,184.98,183.86,184.7,39200.0,184.21,184.98,183.86,184.7,39200.0
2009-06-09 14:20:00,184.69,184.88,184.24,184.43,31300.0,184.69,184.88,184.24,184.43,31300.0
2009-06-09 14:30:00,184.64,184.74,183.92,184.22,23200.0,184.64,184.74,183.92,184.22,23200.0
2009-06-09 14:40:00,184.16,184.53,183.2,183.56,67800.0,184.16,184.53,183.2,183.56,67800.0
2009-06-09 14:50:00,183.58,184.0,183.22,183.7,48800.0,183.58,184.0,183.22,183.7,48800.0
2009-06-09 15:00:00,183.88,184.13,183.08,183.39,27800.0,183.88,184.13,183.08,183.39,27800.0
2009-06-09 15:10:00,183.25,183.85,182.91,183.68,41400.0,183.25,183.85,182.91,183.68,41400.0
2009-06-09 15:20:00,183.56,183.76,183.2,183.44,23600.0,183.56,183.76,183.2,183.44,23600.0
2009-06-09 15:30:00,183.35,183.7,183.08,183.59,46400.0,183.35,183.7,183.08,183.59,46400.0
2009-06-09 15:40:00,183.54,183.54,182.88,183.1,59200.0,183.54,183.54,182.88,183.1,59200.0
2009-06-09 15:50:00,183.19,183.86,182.56,182.82,105800.0,183.19,183.86,182.56,182.82,105800.0
2009-06-10 09:30:00,184.55,186.85,181.49,183.36,196400.0,184.55,186.85,181.49,183.36,196400.0
2009-06-10 09:40:00,183.36,184.88,182.4,184.18,118500.0,183.36,184.88,182.4,184.18,118500.0
2009-06-10 09:50:00,184.12,184.43,182.75,183.93,127200.0,184.12,184.43,182.75,183.93,127200.0
2009-06-10 10:00:00,183.71,184.0,180.74,181.08,169200.0,183.71,184.0,180.74,181.08,169200.0
2009-06-10 10:10:00,181.08,181.62,180.5,181.0,101200.0,181.08,181.62,180.5,181.0,101200.0
2009-06-10 10:20:00,181.0,182.7,180.99,182.3,63900.0,181.0,182.7,180.99,182.3,63900.0
2009-06-10 10:30:00,182.4,183.5,182.11,183.08,59700.0,182.4,183.5,182.11,183.08,59700.0
2009-06-10 10:40:00,183.1,183.6,182.11,182.39,57000.0,183.1,183.6,182.11,182.39,57000.0
2009-06-10 10:50:00,182.39,182.68,182.18,182.34,40200.0,182.39,182.68,182.18,182.34,40200.0
2009-06-10 11:00:00,182.32,182.37,181.31,181.79,101000.0,182.32,182.37,181.31,181.79,101000.0
2009-06-10 11:10:00,181.55,182.0,181.16,181.52,39000.0,181.55,182.0,181.16,181.52,39000.0
2009-06-10 11:20:00,181.62,183.04,181.39,183.04,54500.0,181.62,183.04,181.39,183.04,54500.0
2009-06-10 11:30:00,183.02,183.97,183.01,183.54,99100.0,183.02,183.97,183.01,183.54,99100.0
2009-06-10 11:40:00,183.55,183.7,182.8,183.45,136100.0,183.55,183.7,182.8,183.45,136100.0
2009-06-10 11:50:00,183.49,183.89,183.4,183.54,57700.0,183.49,183.89,183.4,183.54,57700.0
2009-06-10 12:00:00,183.56,184.0,183.5,183.66,119900.0,183.56,184.0,183.5,183.66,119900.0
2009-06-10 12:10:00,183.68,185.14,183.51,185.12,127400.0,183.68,185.14,183.51,185.12,127400.0
2009-06-10 12:20:00,185.13,185.18,184.02,184.57,54700.0,185.13,185.18,184.02,184.57,54700.0
2009-06-10 12:30:00,184.55,184.69,183.79,184.58,31600.0,184.55,184.69,183.79,184.58,31600.0
2009-06-10 12:40:00,184.51,184.63,183.82,183.88,27700.0,184.51,184.63,183.82,183.88,27700.0
2009-06-10 12:50:00,183.87,184.09,183.76,183.92,36000.0,183.87,184.09,183.76,183.92,36000.0
2009-06-10 13:00:00,183.95,184.01,182.41,182.76,71800.0,183.95,184.01,182.41,182.76,71800.0
2009-06-10 13:10:00,182.7,182.9,182.5,182.69,44600.0,182.7,182.9,182.5,182.69,44600.0
2009-06-10 13:20:00,182.72,182.8,181.65,182.29,79900.0,182.72,182.8,181.65,182.29,79900.0
2009-06-10 13:30:00,182.17,182.41,181.5,181.5,44000.0,182.17,182.41,181.5,181.5,44000.0
2009-06-10 13:40:00,181.5,181.8,180.88,181.19,73300.0,181.5,181.8,180.88,181.19,73300.0
2009-06-10 13:50:00,181.25,181.59,180.56,181.14,52600.0,181.25,181.59,180.56,181.14,52600.0
2009-06-10 14:00:00,181.14,181.2,180.16,180.6,33500.0,181.14,181.2,180.16,180.6,33500.0
2009-06-10 14:10:00,180.61,181.8,180.61,181.19,72000.0,180.61,181.8,180.61,181.19,72000.0
2009-06-10 14:20:00,181.24,181.62,180.92,181.29,28300.0,181.24,181.62,180.92,181.29,28300.0
2009-06-10 14:30:00,181.22,182.18,180.89,181.75,45100.0,181.22,182.18,180.89,181.75,45100.0
2009-06-10 14:40:00,181.7,182.42,181.51,182.37,42500.0,181.7,182.42,181.51,182.37,42500.0
2009-06-10 14:50:00,182.32,182.99,182.14,182.45,81000.0,182.32,182.99,182.14,182.45,81000.0
2009-06-10 15:00:00,182.39,182.5,181.6,181.77,44000.0,182.39,182.5,181.6,181.77,44000.0
2009-06-10 15:10:00,181.76,182.5,181.65,182.3,47900.0,181.76,182.5,181.65,182.3,47900.0
2009-06-10 15:20:00,182.33,182.63,182.04,182.1,40600.0,182.33,182.63,182.04,182.1,40600.0
2009-06-10 15:30:00,182.19,183.27,182.13,183.15,56900.0,182.19,183.27,182.13,183.15,56900.0
2009-06-10 15:40:00,183.12,184.88,182.93,184.8,141900.0,183.12,184.88,182.93,184.8,141900.0
2009-06-10 15:50:00,184.8,186.75,184.8,186.68,427800.0,184.8,186.75,184.8,186.68,427800.0
2009-06-11 09:30:00,186.49,187.5,185.56,186.85,180700.0,186.49,187.5,185.56,186.85,180700.0
2009-06-11 09:40:00,186.76,187.16,185.6,185.88,157100.0,186.76,187.16,185.6,185.88,157100.0
2009-06-11 09:50:00,185.91,186.62,184.75,185.7,180300.0,185.91,186.62,184.75,185.7,180300.0
2009-06-11 10:00:00,185.66,186.9,185.63,185.9,131000.0,185.66,186.9,185.63,185.9,131000.0
2009-06-11 10:10:00,185.89,186.34,184.4,184.66,98800.0,185.89,186.34,184.4,184.66,98800.0
2009-06-11 10:20:00,184.6,184.77,183.5,184.43,116400.0,184.6,184.77,183.5,184.43,116400.0
2009-06-11 10:30:00,184.41,185.16,183.57,184.1,69100.0,184.41,185.16,183.57,184.1,69100.0
2009-06-11 10:40:00,184.31,185.0,183.9,184.68,70300.0,184.31,185.0,183.9,184.68,70300.0
2009-06-11 10:50:00,184.86,185.49,184.7,185.01,69700.0,184.86,185.49,184.7,185.01,69700.0
2009-06-11 11:00:00,185.01,185.63,184.66,184.87,45000.0,185.01,185.63,184.66,184.87,45000.0
2009-06-11 11:10:00,185.15,185.24,184.67,184.9,34100.0,185.15,185.24,184.67,184.9,34100.0
2009-06-11 11:20:00,184.88,185.0,184.34,184.4,52600.0,184.88,185.0,184.34,184.4,52600.0
2009-06-11 11:30:00,184.4,184.59,184.15,184.44,39800.0,184.4,184.59,184.15,184.44,39800.0
2009-06-11 11:40:00,184.5,185.03,184.27,184.82,45400.0,184.5,185.03,184.27,184.82,45400.0
2009-06-11 11:50:00,184.81,185.04,184.66,184.83,58000.0,184.81,185.04,184.66,184.83,58000.0
2009-06-11 12:00:00,184.93,185.03,184.5,184.68,33400.0,184.93,185.03,184.5,184.68,33400.0
2009-06-11 12:10:00,184.55,184.8,184.2,184.8,52200.0,184.55,184.8,184.2,184.8,52200.0
2009-06-11 12:20:00,184.76,184.94,184.45,184.66,26700.0,184.76,184.94,184.45,184.66,26700.0
2009-06-11 12:30:00,184.66,185.0,184.55,184.98,45000.0,184.66,185.0,184.55,184.98,45000.0
2009-06-11 12:40:00,184.99,185.03,184.8,184.9,21500.0,184.99,185.03,184.8,184.9,21500.0
2009-06-11 12:50:00,184.93,185.03,184.79,184.97,33300.0,184.93,185.03,184.79,184.97,33300.0
2009-06-11 13:00:00,184.98,185.25,184.47,184.62,43000.0,184.98,185.25,184.47,184.62,43000.0
2009-06-11 13:10:00,184.63,184.98,184.53,184.98,21000.0,184.63,184.98,184.53,184.98,21000.0
2009-06-11 13:20:00,184.92,185.07,184.72,184.99,47100.0,184.92,185.07,184.72,184.99,47100.0
2009-06-11 13:30:00,185.04,185.1,184.69,185.0,33400.0,185.04,185.1,184.69,185.0,33400.0
2009-06-11 13:40:00,184.96,185.08,184.6,184.89,40700.0,184.96,185.08,184.6,184.89,40700.0
2009-06-11 13:50:00,184.93,184.93,184.46,184.66,30100.0,184.93,184.93,184.46,184.66,30100.0
2009-06-11 14:00:00,184.59,184.64,184.26,184.47,26000.0,184.59,184.64,184.26,184.47,26000.0
2009-06-11 14:10:00,184.47,184.78,184.03,184.78,31100.0,184.47,184.78,184.03,184.78,31100.0
2009-06-11 14:20:00,184.69,184.99,184.69,184.82,18700.0,184.69,184.99,184.69,184.82,18700.0
2009-06-11 14:30:00,184.83,184.99,184.13,184.31,31200.0,184.83,184.99,184.13,184.31,31200.0
2009-06-11 14:40:00,184.3,184.74,184.14,184.73,17700.0,184.3,184.74,184.14,184.73,17700.0
2009-06-11 14:50:00,184.72,185.0,184.4,184.9,18600.0,184.72,185.0,184.4,184.9,18600.0
2009-06-11 15:00:00,184.84,185.0,184.64,184.89,22200.0,184.84,185.0,184.64,184.89,22200.0
2009-06-11 15:10:00,184.95,185.11,184.72,184.86,43200.0,184.95,185.11,184.72,184.86,43200.0
2009-06-11 15:20:00,184.85,185.08,184.5,184.72,42200.0,184.85,185.08,184.5,184.72,42200.0
2009-06-11 15:30:00,184.71,184.72,184.0,184.1,67100.0,184.71,184.72,184.0,184.1,67100.0
2009-06-11 15:40:00,184.16,184.47,184.0,184.19,52400.0,184.16,184.47,184.0,184.19,52400.0
2009-06-11 15:50:00,184.18,185.43,183.75,184.07,105400.0,184.18,185.43,183.75,184.07,105400.0
2009-06-12 09:30:00,182.84,182.95,180.5,181.25,99400.0,182.84,182.95,180.5,181.25,99400.0
2009-06-12 09:40:00,181.41,182.78,181.29,182.13,60600.0,181.41,182.78,181.29,182.13,60600.0
2009-06-12 09:50:00,182.22,182.98,181.61,181.92,93900.0,182.22,182.98,181.61,181.92,93900.0
2009-06-12 10:00:00,181.91,182.07,180.5,180.88,99300.0,181.91,182.07,180.5,180.88,99300.0
2009-06-12 10:10:00,180.8,181.74,180.65,181.72,79400.0,180.8,181.74,180.65,181.72,79400.0
2009-06-12 10:20:00,181.53,182.26,181.04,181.73,88800.0,181.53,182.26,181.04,181.73,88800.0
2009-06-12 10:30:00,181.65,181.99,181.32,181.86,55000.0,181.65,181.99,181.32,181.86,55000.0
2009-06-12 10:40:00,181.78,182.98,181.78,182.68,73700.0,181.78,182.98,181.78,182.68,73700.0
2009-06-12 10:50:00,182.57,182.73,182.23,182.63,38400.0,182.57,182.73,182.23,182.63,38400.0
2009-06-12 11:00:00,182.53,182.86,182.24,182.75,74600.0,182.53,182.86,182.24,182.75,74600.0
2009-06-12 11:10:00,182.77,183.0,182.35,182.49,45200.0,182.77,183.0,182.35,182.49,45200.0
2009-06-12 11:20:00,182.66,182.86,182.4,182.64,25800.0,182.66,182.86,182.4,182.64,25800.0
2009-06-12 11:30:00,182.63,183.84,182.59,183.71,63800.0,182.63,183.84,182.59,183.71,63800.0
2009-06-12 11:40:00,183.78,183.83,182.74,183.5,37900.0,183.78,183.83,182.74,183.5,37900.0
2009-06-12 11:50:00,183.51,183.57,182.66,182.66,54500.0,183.51,183.57,182.66,182.66,54500.0
2009-06-12 12:00:00,183.06,183.27,182.84,183.09,48300.0,183.06,183.27,182.84,183.09,48300.0
2009-06-12 12:10:00,183.12,183.86,182.95,183.61,49600.0,183.12,183.86,182.95,183.61,49600.0
2009-06-12 12:20:00,183.59,183.72,182.5,182.98,42300.0,183.59,183.72,182.5,182.98,42300.0
2009-06-12 12:30:00,182.98,183.24,182.52,183.09,34700.0,182.98,183.24,182.52,183.09,34700.0
2009-06-12 12:40:00,183.06,183.45,182.93,183.33,17900.0,183.06,183.45,182.93,183.33,17900.0
2009-06-12 12:50:00,183.29,183.29,182.79,182.79,25600.0,183.29,183.29,182.79,182.79,25600.0
2009-06-12 13:00:00,182.91,183.14,182.39,182.46,24300.0,182.91,183.14,182.39,182.46,24300.0
2009-06-12 13:10:00,182.46,182.57,181.6,181.7,30500.0,182.46,182.57,181.6,181.7,30500.0
2009-06-12 13:20:00,181.6,181.87,181.46,181.55,18800.0,181.6,181.87,181.46,181.55,18800.0
2009-06-12 13:30:00,181.55,181.55,180.87,181.1,37500.0,181.55,181.55,180.87,181.1,37500.0
2009-06-12 13:40:00,181.1,181.35,180.95,181.0,15300.0,181.1,181.35,180.95,181.0,15300.0
2009-06-12 13:50:00,181.0,181.99,181.0,181.88,36600.0,181.0,181.99,181.0,181.88,36600.0
2009-06-12 14:00:00,181.87,182.25,181.63,182.2,34400.0,181.87,182.25,181.63,182.2,34400.0
2009-06-12 14:10:00,182.21,182.29,181.95,182.12,17500.0,182.21,182.29,181.95,182.12,17500.0
2009-06-12 14:20:00,182.24,182.27,181.58,181.67,18000.0,182.24,182.27,181.58,181.67,18000.0
2009-06-12 14:30:00,181.87,182.34,181.87,182.28,10900.0,181.87,182.34,181.87,182.28,10900.0
2009-06-12 14:40:00,182.3,183.38,182.3,182.83,27000.0,182.3,183.38,182.3,182.83,27000.0
2009-06-12 14:50:00,182.84,183.3,182.81,183.14,29000.0,182.84,183.3,182.81,183.14,29000.0
2009-06-12 15:00:00,183.18,184.0,183.18,183.86,65800.0,183.18,184.0,183.18,183.86,65800.0
2009-06-12 15:10:00,183.86,184.73,183.59,183.85,79100.0,183.86,184.73,183.59,183.85,79100.0
2009-06-12 15:20:00,183.85,183.99,183.52,183.86,22700.0,183.85,183.99,183.52,183.86,22700.0
2009-06-12 15:30:00,183.93,183.98,182.59,182.72,44000.0,183.93,183.98,182.59,182.72,44000.0
2009-06-12 15:40:00,182.77,182.94,182.15,182.3,35700.0,182.77,182.94,182.15,182.3,35700.0
2009-06-12 15:50:00,182.31,183.52,182.31,183.5,86200.0,182.31,183.52,182.31,183.5,86200.0
2009-06-15 09:30:00,180.25,181.0,177.51,179.7,113900.0,180.25,181.0,177.51,179.7,113900.0
2009-06-15 09:40:00,179.73,180.4,179.07,179.6,80400.0,179.73,180.4,179.07,179.6,80400.0
2009-06-15 09:50:00,179.61,180.75,179.53,179.69,66000.0,179.61,180.75,179.53,179.69,66000.0
2009-06-15 10:00:00,179.6,180.5,179.16,180.41,53700.0,179.6,180.5,179.16,180.41,53700.0
2009-06-15 10:10:00,180.4,181.49,180.19,181.43,80100.0,180.4,181.49,180.19,181.43,80100.0
2009-06-15 10:20:00,181.34,182.0,181.1,181.62,50000.0,181.34,182.0,181.1,181.62,50000.0
2009-06-15 10:30:00,181.61,181.69,179.65,179.72,68000.0,181.61,181.69,179.65,179.72,68000.0
2009-06-15 10:40:00,179.88,180.9,179.15,180.47,65800.0,179.88,180.9,179.15,180.47,65800.0
2009-06-15 10:50:00,180.46,180.95,180.0,180.2,52900.0,180.46,180.95,180.0,180.2,52900.0
2009-06-15 11:00:00,180.14,180.24,179.7,179.95,43300.0,180.14,180.24,179.7,179.95,43300.0
2009-06-15 11:10:00,179.98,180.19,178.52,178.83,51700.0,179.98,180.19,178.52,178.83,51700.0
2009-06-15 11:20:00,178.69,179.01,178.0,178.55,53800.0,178.69,179.01,178.0,178.55,53800.0
2009-06-15 11:30:00,178.51,178.96,178.27,178.35,40200.0,178.51,178.96,178.27,178.35,40200.0
2009-06-15 11:40:00,178.38,179.25,178.36,178.97,37500.0,178.38,179.25,178.36,178.97,37500.0
2009-06-15 11:50:00,179.0,179.19,178.0,178.45,42200.0,179.0,179.19,178.0,178.45,42200.0
2009-06-15 12:00:00,178.47,178.86,178.1,178.78,40000.0,178.47,178.86,178.1,178.78,40000.0
2009-06-15 12:10:00,178.77,178.82,178.37,178.49,29400.0,178.77,178.82,178.37,178.49,29400.0
2009-06-15 12:20:00,178.48,178.83,178.0,178.15,47600.0,178.48,178.83,178.0,178.15,47600.0
2009-06-15 12:30:00,178.12,178.99,178.1,178.73,23800.0,178.12,178.99,178.1,178.73,23800.0
2009-06-15 12:40:00,178.72,179.56,178.62,179.2,28000.0,178.72,179.56,178.62,179.2,28000.0
2009-06-15 12:50:00,179.28,179.47,178.72,179.27,23700.0,179.28,179.47,178.72,179.27,23700.0
2009-06-15 13:00:00,179.12,179.12,178.39,178.76,16900.0,179.12,179.12,178.39,178.76,16900.0
2009-06-15 13:10:00,178.73,179.32,178.55,178.6,16000.0,178.73,179.32,178.55,178.6,16000.0
2009-06-15 13:20:00,178.57,178.79,178.4,178.6,13200.0,178.57,178.79,178.4,178.6,13200.0
2009-06-15 13:30:00,178.63,178.63,178.0,178.24,28100.0,178.63,178.63,178.0,178.24,28100.0
2009-06-15 13:40:00,178.27,178.69,178.06,178.69,22500.0,178.27,178.69,178.06,178.69,22500.0
2009-06-15 13:50:00,178.68,178.68,178.08,178.46,29700.0,178.68,178.68,178.08,178.46,29700.0
2009-06-15 14:00:00,178.41,179.59,178.12,179.0,47100.0,178.41,179.59,178.12,179.0,47100.0
2009-06-15 14:10:00,178.89,178.94,178.23,178.8,30200.0,178.89,178.94,178.23,178.8,30200.0
2009-06-15 14:20:00,178.72,179.94,178.72,179.82,34600.0,178.72,179.94,178.72,179.82,34600.0
2009-06-15 14:30:00,179.8,179.86,179.22,179.65,33300.0,179.8,179.86,179.22,179.65,33300.0
2009-06-15 14:40:00,179.52,179.54,178.63,179.09,52600.0,179.52,179.54,178.63,179.09,52600.0
2009-06-15 14:50:00,179.11,179.13,178.34,178.72,43600.0,179.11,179.13,178.34,178.72,43600.0
2009-06-15 15:00:00,178.69,178.83,178.41,178.77,24700.0,178.69,178.83,178.41,178.77,24700.0
2009-06-15 15:10:00,178.81,179.69,178.81,179.22,43700.0,178.81,179.69,178.81,179.22,43700.0
2009-06-15 15:20:00,179.25,179.67,179.12,179.5,25500.0,179.25,179.67,179.12,179.5,25500.0
2009-06-15 15:30:00,179.53,179.6,178.78,179.5,45800.0,179.53,179.6,178.78,179.5,45800.0
2009-06-15 15:40:00,179.38,179.51,178.65,179.5,71000.0,179.38,179.51,178.65,179.5,71000.0
2009-06-15 15:50:00,179.44,179.5,178.4,178.92,116100.0,179.44,179.5,178.4,178.92,116100.0
2009-06-16 09:30:00,180.41,182.47,179.64,181.34,107300.0,180.41,182.47,179.64,181.34,107300.0
2009-06-16 09:40:00,181.4,182.33,181.0,182.18,78700.0,181.4,182.33,181.0,182.18,78700.0
2009-06-16 09:50:00,182.14,182.34,180.61,181.15,71100.0,182.14,182.34,180.61,181.15,71100.0
2009-06-16 10:00:00,181.35,182.75,181.03,182.05,85800.0,181.35,182.75,181.03,182.05,85800.0
2009-06-16 10:10:00,182.04,182.48,181.18,181.31,56500.0,182.04,182.48,181.18,181.31,56500.0
2009-06-16 10:20:00,181.3,181.88,181.17,181.68,28100.0,181.3,181.88,181.17,181.68,28100.0
2009-06-16 10:30:00,181.76,182.29,181.52,182.29,39900.0,181.76,182.29,181.52,182.29,39900.0
2009-06-16 10:40:00,182.24,182.37,181.01,181.1,52500.0,182.24,182.37,181.01,181.1,52500.0
2009-06-16 10:50:00,181.06,181.2,180.6,181.08,50000.0,181.06,181.2,180.6,181.08,50000.0
2009-06-16 11:00:00,181.09,181.69,181.02,181.15,17100.0,181.09,181.69,181.02,181.15,17100.0
2009-06-16 11:10:00,181.17,181.49,180.94,180.94,18000.0,181.17,181.49,180.94,180.94,18000.0
2009-06-16 11:20:00,181.04,181.18,180.25,180.52,29600.0,181.04,181.18,180.25,180.52,29600.0
2009-06-16 11:30:00,180.55,180.56,180.15,180.35,24000.0,180.55,180.56,180.15,180.35,24000.0
2009-06-16 11:40:00,180.34,180.72,180.26,180.26,20600.0,180.34,180.72,180.26,180.26,20600.0
2009-06-16 11:50:00,180.33,180.36,179.11,179.11,38800.0,180.33,180.36,179.11,179.11,38800.0
2009-06-16 12:00:00,179.12,179.14,178.41,178.41,70500.0,179.12,179.14,178.41,178.41,70500.0
2009-06-16 12:10:00,178.4,178.91,178.2,178.21,27500.0,178.4,178.91,178.2,178.21,27500.0
2009-06-16 12:20:00,178.21,178.37,177.35,178.02,88700.0,178.21,178.37,177.35,178.02,88700.0
2009-06-16 12:30:00,178.09,178.09,176.11,176.23,96300.0,178.09,178.09,176.11,176.23,96300.0
2009-06-16 12:40:00,176.15,176.45,175.69,175.83,67400.0,176.15,176.45,175.69,175.83,67400.0
2009-06-16 12:50:00,175.8,176.84,175.8,176.36,44500.0,175.8,176.84,175.8,176.36,44500.0
2009-06-16 13:00:00,176.39,176.6,175.85,176.6,52100.0,176.39,176.6,175.85,176.6,52100.0
2009-06-16 13:10:00,176.48,176.54,175.92,176.23,46500.0,176.48,176.54,175.92,176.23,46500.0
2009-06-16 13:20:00,176.21,176.78,175.94,176.7,54400.0,176.21,176.78,175.94,176.7,54400.0
2009-06-16 13:30:00,176.6,176.62,175.18,175.44,73600.0,176.6,176.62,175.18,175.44,73600.0
2009-06-16 13:40:00,175.53,175.98,175.35,175.86,46700.0,175.53,175.98,175.35,175.86,46700.0
2009-06-16 13:50:00,175.85,175.94,174.32,174.67,138500.0,175.85,175.94,174.32,174.67,138500.0
2009-06-16 14:00:00,174.7,174.97,173.09,173.8,126200.0,174.7,174.97,173.09,173.8,126200.0
2009-06-16 14:10:00,173.79,174.5,173.5,174.11,89500.0,173.79,174.5,173.5,174.11,89500.0
2009-06-16 14:20:00,174.0,174.46,172.78,172.81,116100.0,174.0,174.46,172.78,172.81,116100.0
2009-06-16 14:30:00,172.8,173.28,172.2,173.0,141700.0,172.8,173.28,172.2,173.0,141700.0
2009-06-16 14:40:00,172.92,173.17,172.36,172.66,76900.0,172.92,173.17,172.36,172.66,76900.0
2009-06-16 14:50:00,172.57,173.69,172.01,173.42,100000.0,172.57,173.69,172.01,173.42,100000.0
2009-06-16 15:00:00,173.4,173.9,172.52,172.75,81300.0,173.4,173.9,172.52,172.75,81300.0
2009-06-16 15:10:00,172.74,173.95,172.5,173.62,77800.0,172.74,173.95,172.5,173.62,77800.0
2009-06-16 15:20:00,173.55,173.89,172.85,173.07,71900.0,173.55,173.89,172.85,173.07,71900.0
2009-06-16 15:30:00,173.1,173.76,172.79,173.45,119400.0,173.1,173.76,172.79,173.45,119400.0
2009-06-16 15:40:00,173.41,173.44,172.38,172.72,139100.0,173.41,173.44,172.38,172.72,139100.0
2009-06-16 15:50:00,172.9,172.95,171.51,171.91,267900.0,172.9,172.95,171.51,171.91,267900.0
2009-06-17 09:30:00,171.33,174.78,171.33,173.54,211300.0,171.33,174.78,171.33,173.54,211300.0
2009-06-17 09:40:00,173.4,173.48,170.52,171.35,218600.0,173.4,173.48,170.52,171.35,218600.0
2009-06-17 09:50:00,171.3,171.54,166.31,166.5,257300.0,171.3,171.54,166.31,166.5,257300.0
2009-06-17 10:00:00,166.66,169.29,166.52,169.07,140500.0,166.66,169.29,166.52,169.07,140500.0
2009-06-17 10:10:00,169.07,169.3,167.45,168.41,102900.0,169.07,169.3,167.45,168.41,102900.0
2009-06-17 10:20:00,168.19,169.15,167.65,168.33,53600.0,168.19,169.15,167.65,168.33,53600.0
2009-06-17 10:30:00,168.12,168.35,165.33,165.78,142100.0,168.12,168.35,165.33,165.78,142100.0
2009-06-17 10:40:00,165.88,166.19,164.45,165.57,123200.0,165.88,166.19,164.45,165.57,123200.0
2009-06-17 10:50:00,165.55,166.13,165.22,165.88,84400.0,165.55,166.13,165.22,165.88,84400.0
2009-06-17 11:00:00,165.83,167.25,165.8,166.87,148000.0,165.83,167.25,165.8,166.87,148000.0
2009-06-17 11:10:00,166.88,167.78,165.91,167.76,61600.0,166.88,167.78,165.91,167.76,61600.0
2009-06-17 11:20:00,167.76,168.73,167.7,168.17,85400.0,167.76,168.73,167.7,168.17,85400.0
2009-06-17 11:30:00,168.19,169.32,168.07,168.45,95800.0,168.19,169.32,168.07,168.45,95800.0
2009-06-17 11:40:00,168.43,169.3,168.3,169.13,40900.0,168.43,169.3,168.3,169.13,40900.0
2009-06-17 11:50:00,169.13,169.68,168.58,169.53,65500.0,169.13,169.68,168.58,169.53,65500.0
2009-06-17 12:00:00,169.54,170.67,169.5,170.16,82700.0,169.54,170.67,169.5,170.16,82700.0
2009-06-17 12:10:00,170.37,170.63,169.6,169.67,27700.0,170.37,170.63,169.6,169.67,27700.0
2009-06-17 12:20:00,169.67,170.64,169.47,169.78,40000.0,169.67,170.64,169.47,169.78,40000.0
2009-06-17 12:30:00,169.88,170.18,169.73,170.0,34100.0,169.88,170.18,169.73,170.0,34100.0
2009-06-17 12:40:00,170.09,171.3,169.95,170.67,42300.0,170.09,171.3,169.95,170.67,42300.0
2009-06-17 12:50:00,170.67,170.67,169.65,170.01,32700.0,170.67,170.67,169.65,170.01,32700.0
2009-06-17 13:00:00,170.13,170.97,169.96,170.55,33400.0,170.13,170.97,169.96,170.55,33400.0
2009-06-17 13:10:00,170.64,171.13,169.88,170.16,41800.0,170.64,171.13,169.88,170.16,41800.0
2009-06-17 13:20:00,170.25,171.61,170.05,171.53,44200.0,170.25,171.61,170.05,171.53,44200.0
2009-06-17 13:30:00,171.53,172.61,171.32,172.39,74700.0,171.53,172.61,171.32,172.39,74700.0
2009-06-17 13:40:00,172.39,172.52,171.29,171.29,78600.0,172.39,172.52,171.29,171.29,78600.0
2009-06-17 13:50:00,171.51,171.57,170.15,170.42,79900.0,171.51,171.57,170.15,170.42,79900.0
2009-06-17 14:00:00,170.48,170.83,169.83,170.38,39000.0,170.48,170.83,169.83,170.38,39000.0
2009-06-17 14:10:00,170.36,171.53,170.26,171.3,45200.0,170.36,171.53,170.26,171.3,45200.0
2009-06-17 14:20:00,171.3,172.18,171.17,171.62,55300.0,171.3,172.18,171.17,171.62,55300.0
2009-06-17 14:30:00,171.65,171.77,170.08,170.48,61900.0,171.65,171.77,170.08,170.48,61900.0
2009-06-17 14:40:00,170.49,170.51,169.61,170.02,51600.0,170.49,170.51,169.61,170.02,51600.0
2009-06-17 14:50:00,170.02,170.25,169.21,169.9,98400.0,170.02,170.25,169.21,169.9,98400.0
2009-06-17 15:00:00,169.9,170.7,169.25,169.47,52700.0,169.9,170.7,169.25,169.47,52700.0
2009-06-17 15:10:00,169.61,170.09,169.37,169.98,30800.0,169.61,170.09,169.37,169.98,30800.0
2009-06-17 15:20:00,169.98,170.32,168.65,168.76,87700.0,169.98,170.32,168.65,168.76,87700.0
2009-06-17 15:30:00,168.76,168.91,167.46,168.19,125400.0,168.76,168.91,167.46,168.19,125400.0
2009-06-17 15:40:00,168.15,169.2,167.78,169.09,102800.0,168.15,169.2,167.78,169.09,102800.0
2009-06-17 15:50:00,169.18,169.22,168.25,168.33,120600.0,169.18,169.22,168.25,168.33,120600.0
2009-06-18 09:30:00,169.98,169.98,165.62,166.49,113700.0,169.98,169.98,165.62,166.49,113700.0
2009-06-18 09:40:00,166.53,169.72,166.2,169.11,156800.0,166.53,169.72,166.2,169.11,156800.0
2009-06-18 09:50:00,169.05,171.53,168.0,171.48,112100.0,169.05,171.53,168.0,171.48,112100.0
2009-06-18 10:00:00,171.28,172.42,170.61,171.4,123800.0,171.28,172.42,170.61,171.4,123800.0
2009-06-18 10:10:00,171.47,171.95,171.07,171.83,61400.0,171.47,171.95,171.07,171.83,61400.0
2009-06-18 10:20:00,171.74,171.85,170.63,170.63,100500.0,171.74,171.85,170.63,170.63,100500.0
2009-06-18 10:30:00,170.63,171.0,169.57,170.45,113200.0,170.63,171.0,169.57,170.45,113200.0
2009-06-18 10:40:00,170.44,170.5,168.52,169.02,47600.0,170.44,170.5,168.52,169.02,47600.0
2009-06-18 10:50:00,169.1,169.68,168.79,169.01,30700.0,169.1,169.68,168.79,169.01,30700.0
2009-06-18 11:00:00,168.97,169.52,168.54,168.7,41400.0,168.97,169.52,168.54,168.7,41400.0
2009-06-18 11:10:00,168.73,169.5,168.46,169.35,33600.0,168.73,169.5,168.46,169.35,33600.0
2009-06-18 11:20:00,169.43,170.0,169.26,169.58,60300.0,169.43,170.0,169.26,169.58,60300.0
2009-06-18 11:30:00,169.6,169.81,169.25,169.44,32200.0,169.6,169.81,169.25,169.44,32200.0
2009-06-18 11:40:00,169.51,169.62,169.0,169.62,23000.0,169.51,169.62,169.0,169.62,23000.0
2009-06-18 11:50:00,169.64,170.49,169.51,170.25,47300.0,169.64,170.49,169.51,170.25,47300.0
2009-06-18 12:00:00,170.35,171.0,170.23,171.0,31200.0,170.35,171.0,170.23,171.0,31200.0
2009-06-18 12:10:00,171.0,171.18,170.46,170.6,54000.0,171.0,171.18,170.46,170.6,54000.0
2009-06-18 12:20:00,170.6,170.95,170.26,170.66,24500.0,170.6,170.95,170.26,170.66,24500.0
2009-06-18 12:30:00,170.71,170.93,170.24,170.4,14800.0,170.71,170.93,170.24,170.4,14800.0
2009-06-18 12:40:00,170.43,171.46,170.37,171.46,22200.0,170.43,171.46,170.37,171.46,22200.0
2009-06-18 12:50:00,171.36,171.61,170.7,171.07,25500.0,171.36,171.61,170.7,171.07,25500.0
2009-06-18 13:00:00,171.12,171.84,171.1,171.82,28800.0,171.12,171.84,171.1,171.82,28800.0
2009-06-18 13:10:00,171.7,171.77,171.22,171.53,39900.0,171.7,171.77,171.22,171.53,39900.0
2009-06-18 13:20:00,171.51,171.88,171.44,171.79,39400.0,171.51,171.88,171.44,171.79,39400.0
2009-06-18 13:30:00,171.73,171.81,171.14,171.14,38100.0,171.73,171.81,171.14,171.14,38100.0
2009-06-18 13:40:00,171.04,171.53,171.01,171.37,43700.0,171.04,171.53,171.01,171.37,43700.0
2009-06-18 13:50:00,171.36,171.36,170.65,170.87,52500.0,171.36,171.36,170.65,170.87,52500.0
2009-06-18 14:00:00,170.89,170.98,170.41,170.55,19800.0,170.89,170.98,170.41,170.55,19800.0
2009-06-18 14:10:00,170.58,171.69,170.4,171.5,80200.0,170.58,171.69,170.4,171.5,80200.0
2009-06-18 14:20:00,171.49,171.55,170.5,170.91,52100.0,171.49,171.55,170.5,170.91,52100.0
2009-06-18 14:30:00,170.98,171.17,170.62,170.85,51400.0,170.98,171.17,170.62,170.85,51400.0
2009-06-18 14:40:00,170.88,171.52,170.87,171.05,26400.0,170.88,171.52,170.87,171.05,26400.0
2009-06-18 14:50:00,171.15,171.48,170.97,171.39,27500.0,171.15,171.48,170.97,171.39,27500.0
2009-06-18 15:00:00,171.43,171.46,170.82,171.13,49800.0,171.43,171.46,170.82,171.13,49800.0
2009-06-18 15:10:00,171.08,171.45,170.95,171.22,29000.0,171.08,171.45,170.95,171.22,29000.0
2009-06-18 15:20:00,171.21,171.3,169.86,170.4,59600.0,171.21,171.3,169.86,170.4,59600.0
2009-06-18 15:30:00,170.25,171.0,169.61,169.76,109100.0,170.25,171.0,169.61,169.76,109100.0
2009-06-18 15:40:00,169.8,170.18,169.35,169.6,79800.0,169.8,170.18,169.35,169.6,79800.0
2009-06-18 15:50:00,169.69,170.25,169.3,170.23,98000.0,169.69,170.25,169.3,170.23,98000.0
2009-06-19 09:30:00,173.27,174.25,172.14,173.77,200000.0,173.27,174.25,172.14,173.77,200000.0
2009-06-19 09:40:00,173.72,174.85,173.5,174.04,148500.0,173.72,174.85,173.5,174.04,148500.0
2009-06-19 09:50:00,174.04,175.21,174.0,174.98,97700.0,174.04,175.21,174.0,174.98,97700.0
2009-06-19 10:00:00,174.98,175.5,174.32,174.75,125100.0,174.98,175.5,174.32,174.75,125100.0
2009-06-19 10:10:00,174.73,175.14,174.2,174.84,39800.0,174.73,175.14,174.2,174.84,39800.0
2009-06-19 10:20:00,174.73,175.25,174.62,174.98,53700.0,174.73,175.25,174.62,174.98,53700.0
2009-06-19 10:30:00,175.03,175.71,174.81,175.31,80000.0,175.03,175.71,174.81,175.31,80000.0
2009-06-19 10:40:00,175.18,175.27,174.86,174.91,40700.0,175.18,175.27,174.86,174.91,40700.0
2009-06-19 10:50:00,175.02,175.25,174.69,174.93,31200.0,175.02,175.25,174.69,174.93,31200.0
2009-06-19 11:00:00,175.01,175.09,174.62,174.78,23000.0,175.01,175.09,174.62,174.78,23000.0
2009-06-19 11:10:00,174.71,174.98,174.5,174.64,25100.0,174.71,174.98,174.5,174.64,25100.0
2009-06-19 11:20:00,174.56,174.74,174.11,174.17,26600.0,174.56,174.74,174.11,174.17,26600.0
2009-06-19 11:30:00,174.16,174.27,173.72,174.19,40800.0,174.16,174.27,173.72,174.19,40800.0
2009-06-19 11:40:00,174.09,174.29,173.66,173.8,22100.0,174.09,174.29,173.66,173.8,22100.0
2009-06-19 11:50:00,173.75,174.08,173.75,173.92,21200.0,173.75,174.08,173.75,173.92,21200.0
2009-06-19 12:00:00,173.99,174.07,173.5,173.54,28000.0,173.99,174.07,173.5,173.54,28000.0
2009-06-19 12:10:00,173.5,173.6,173.01,173.33,29000.0,173.5,173.6,173.01,173.33,29000.0
2009-06-19 12:20:00,173.32,173.32,172.12,172.23,80600.0,173.32,173.32,172.12,172.23,80600.0
2009-06-19 12:30:00,172.2,172.66,171.69,172.55,33700.0,172.2,172.66,171.69,172.55,33700.0
2009-06-19 12:40:00,172.52,173.28,172.47,172.65,33700.0,172.52,173.28,172.47,172.65,33700.0
2009-06-19 12:50:00,172.54,172.88,172.33,172.33,26300.0,172.54,172.88,172.33,172.33,26300.0
2009-06-19 13:00:00,172.34,172.98,172.11,172.21,29000.0,172.34,172.98,172.11,172.21,29000.0
2009-06-19 13:10:00,172.16,172.65,172.0,172.25,25300.0,172.16,172.65,172.0,172.25,25300.0
2009-06-19 13:20:00,172.3,172.39,172.05,172.21,21300.0,172.3,172.39,172.05,172.21,21300.0
2009-06-19 13:30:00,172.15,172.88,172.15,172.43,33800.0,172.15,172.88,172.15,172.43,33800.0
2009-06-19 13:40:00,172.44,172.56,172.29,172.41,13200.0,172.44,172.56,172.29,172.41,13200.0
2009-06-19 13:50:00,172.43,172.84,172.24,172.38,17300.0,172.43,172.84,172.24,172.38,17300.0
2009-06-19 14:00:00,172.38,172.95,172.38,172.81,38000.0,172.38,172.95,172.38,172.81,38000.0
2009-06-19 14:10:00,172.8,172.99,172.47,172.77,57100.0,172.8,172.99,172.47,172.77,57100.0
2009-06-19 14:20:00,172.77,172.84,172.51,172.78,35800.0,172.77,172.84,172.51,172.78,35800.0
2009-06-19 14:30:00,172.86,173.65,172.75,173.36,35000.0,172.86,173.65,172.75,173.36,35000.0
2009-06-19 14:40:00,173.46,173.64,173.06,173.11,28600.0,173.46,173.64,173.06,173.11,28600.0
2009-06-19 14:50:00,173.11,173.38,173.04,173.17,21700.0,173.11,173.38,173.04,173.17,21700.0
2009-06-19 15:00:00,173.23,173.5,173.06,173.26,30300.0,173.23,173.5,173.06,173.26,30300.0
2009-06-19 15:10:00,173.28,173.65,173.15,173.58,26900.0,173.28,173.65,173.15,173.58,26900.0
2009-06-19 15:20:00,173.59,173.66,173.03,173.55,36500.0,173.59,173.66,173.03,173.55,36500.0
2009-06-19 15:30:00,173.58,173.7,173.04,173.04,91100.0,173.58,173.7,173.04,173.04,91100.0
2009-06-19 15:40:00,173.08,173.27,172.42,172.74,105700.0,173.08,173.27,172.42,172.74,105700.0
2009-06-19 15:50:00,172.74,173.64,172.5,173.36,273000.0,172.74,173.64,172.5,173.36,273000.0
2009-06-22 09:30:00,171.03,171.78,167.02,167.76,235700.0,171.03,171.78,167.02,167.76,235700.0
2009-06-22 09:40:00,167.75,168.25,166.4,166.4,182600.0,167.75,168.25,166.4,166.4,182600.0
2009-06-22 09:50:00,166.37,166.61,165.2,165.44,159000.0,166.37,166.61,165.2,165.44,159000.0
2009-06-22 10:00:00,165.52,165.98,164.08,165.74,169500.0,165.52,165.98,164.08,165.74,169500.0
2009-06-22 10:10:00,165.72,166.4,164.51,164.55,114500.0,165.72,166.4,164.51,164.55,114500.0
2009-06-22 10:20:00,164.57,165.22,164.56,164.85,61100.0,164.57,165.22,164.56,164.85,61100.0
2009-06-22 10:30:00,164.98,165.08,163.1,163.77,172800.0,164.98,165.08,163.1,163.77,172800.0
2009-06-22 10:40:00,163.64,164.26,163.39,164.09,63600.0,163.64,164.26,163.39,164.09,63600.0
2009-06-22 10:50:00,164.21,164.27,163.45,163.74,101700.0,164.21,164.27,163.45,163.74,101700.0
2009-06-22 11:00:00,163.71,163.93,162.39,162.56,109000.0,163.71,163.93,162.39,162.56,109000.0
2009-06-22 11:10:00,162.56,164.26,162.56,164.21,66300.0,162.56,164.26,162.56,164.21,66300.0
2009-06-22 11:20:00,164.22,165.25,164.12,164.94,103300.0,164.22,165.25,164.12,164.94,103300.0
2009-06-22 11:30:00,164.97,165.42,164.5,164.97,90000.0,164.97,165.42,164.5,164.97,90000.0
2009-06-22 11:40:00,164.9,165.23,164.2,164.26,45500.0,164.9,165.23,164.2,164.26,45500.0
2009-06-22 11:50:00,164.1,164.15,163.04,163.3,68300.0,164.1,164.15,163.04,163.3,68300.0
2009-06-22 12:00:00,163.32,164.07,163.1,163.82,48600.0,163.32,164.07,163.1,163.82,48600.0
2009-06-22 12:10:00,163.93,164.31,163.65,164.1,50100.0,163.93,164.31,163.65,164.1,50100.0
2009-06-22 12:20:00,164.23,164.23,163.15,163.64,32100.0,164.23,164.23,163.15,163.64,32100.0
2009-06-22 12:30:00,163.63,163.76,162.67,162.74,61900.0,163.63,163.76,162.67,162.74,61900.0
2009-06-22 12:40:00,162.75,163.13,162.33,162.36,37700.0,162.75,163.13,162.33,162.36,37700.0
2009-06-22 12:50:00,162.38,163.36,162.37,163.33,35400.0,162.38,163.36,162.37,163.33,35400.0
2009-06-22 13:00:00,163.3,163.38,162.77,162.84,27100.0,163.3,163.38,162.77,162.84,27100.0
2009-06-22 13:10:00,162.84,162.87,162.34,162.72,46800.0,162.84,162.87,162.34,162.72,46800.0
2009-06-22 13:20:00,162.74,163.14,162.42,163.14,46200.0,162.74,163.14,162.42,163.14,46200.0
2009-06-22 13:30:00,163.07,163.85,163.02,163.58,27000.0,163.07,163.85,163.02,163.58,27000.0
2009-06-22 13:40:00,163.61,163.98,163.41,163.51,21800.0,163.61,163.98,163.41,163.51,21800.0
2009-06-22 13:50:00,163.51,164.18,163.42,164.13,40600.0,163.51,164.18,163.42,164.13,40600.0
2009-06-22 14:00:00,164.06,164.1,162.88,163.1,85600.0,164.06,164.1,162.88,163.1,85600.0
2009-06-22 14:10:00,163.12,164.19,163.01,164.15,56200.0,163.12,164.19,163.01,164.15,56200.0
2009-06-22 14:20:00,164.19,164.49,163.93,164.15,44400.0,164.19,164.49,163.93,164.15,44400.0
2009-06-22 14:30:00,164.07,164.7,163.91,164.51,50600.0,164.07,164.7,163.91,164.51,50600.0
2009-06-22 14:40:00,164.5,164.59,164.0,164.39,44600.0,164.5,164.59,164.0,164.39,44600.0
2009-06-22 14:50:00,164.16,164.22,163.66,163.75,43800.0,164.16,164.22,163.66,163.75,43800.0
2009-06-22 15:00:00,163.76,164.7,163.76,164.12,63000.0,163.76,164.7,163.76,164.12,63000.0
2009-06-22 15:10:00,164.1,164.41,163.71,164.22,49300.0,164.1,164.41,163.71,164.22,49300.0
2009-06-22 15:20:00,164.22,164.37,163.75,163.9,68100.0,164.22,164.37,163.75,163.9,68100.0
2009-06-22 15:30:00,163.99,164.09,162.99,163.4,91900.0,163.99,164.09,162.99,163.4,91900.0
2009-06-22 15:40:00,163.49,163.49,162.38,162.51,166300.0,163.49,163.49,162.38,162.51,166300.0
2009-06-22 15:50:00,162.58,162.64,161.88,162.27,205600.0,162.58,162.64,161.88,162.27,205600.0
2009-06-23 09:30:00,164.23,164.8,162.64,163.41,156500.0,164.23,164.8,162.64,163.41,156500.0
2009-06-23 09:40:00,163.35,163.93,161.02,162.19,183300.0,163.35,163.93,161.02,162.19,183300.0
2009-06-23 09:50:00,162.34,163.64,162.32,162.95,75000.0,162.34,163.64,162.32,162.95,75000.0
2009-06-23 10:00:00,162.75,163.66,161.85,163.53,109100.0,162.75,163.66,161.85,163.53,109100.0
2009-06-23 10:10:00,163.56,163.56,161.5,162.74,78300.0,163.56,163.56,161.5,162.74,78300.0
2009-06-23 10:20:00,162.79,163.23,161.91,161.91,65100.0,162.79,163.23,161.91,161.91,65100.0
2009-06-23 10:30:00,161.92,162.71,161.81,162.35,51900.0,161.92,162.71,161.81,162.35,51900.0
2009-06-23 10:40:00,162.44,162.58,161.59,161.75,48000.0,162.44,162.58,161.59,161.75,48000.0
2009-06-23 10:50:00,161.75,161.92,160.62,161.26,90500.0,161.75,161.92,160.62,161.26,90500.0
2009-06-23 11:00:00,161.29,161.61,159.42,159.43,138500.0,161.29,161.61,159.42,159.43,138500.0
2009-06-23 11:10:00,159.43,159.92,158.77,159.82,96700.0,159.43,159.92,158.77,159.82,96700.0
2009-06-23 11:20:00,159.71,160.28,159.31,160.14,84900.0,159.71,160.28,159.31,160.14,84900.0
2009-06-23 11:30:00,160.1,161.1,159.99,160.85,60100.0,160.1,161.1,159.99,160.85,60100.0
2009-06-23 11:40:00,160.83,161.19,160.3,161.19,72700.0,160.83,161.19,160.3,161.19,72700.0
2009-06-23 11:50:00,161.07,161.48,161.06,161.26,38200.0,161.07,161.48,161.06,161.26,38200.0
2009-06-23 12:00:00,161.26,161.43,160.79,161.27,44400.0,161.26,161.43,160.79,161.27,44400.0
2009-06-23 12:10:00,161.4,161.64,161.0,161.5,47200.0,161.4,161.64,161.0,161.5,47200.0
2009-06-23 12:20:00,161.58,162.7,161.58,162.7,61500.0,161.58,162.7,161.58,162.7,61500.0
2009-06-23 12:30:00,162.73,163.93,162.37,163.55,133200.0,162.73,163.93,162.37,163.55,133200.0
2009-06-23 12:40:00,163.63,164.24,163.14,164.05,83900.0,163.63,164.24,163.14,164.05,83900.0
2009-06-23 12:50:00,164.05,164.33,163.62,163.72,50300.0,164.05,164.33,163.62,163.72,50300.0
2009-06-23 13:00:00,163.77,165.49,163.64,165.3,151600.0,163.77,165.49,163.64,165.3,151600.0
2009-06-23 13:10:00,165.25,166.0,165.25,165.77,108300.0,165.25,166.0,165.25,165.77,108300.0
2009-06-23 13:20:00,165.69,165.85,164.83,164.95,81900.0,165.69,165.85,164.83,164.95,81900.0
2009-06-23 13:30:00,165.08,166.5,164.98,166.3,62700.0,165.08,166.5,164.98,166.3,62700.0
2009-06-23 13:40:00,166.3,166.3,165.35,165.79,30100.0,166.3,166.3,165.35,165.79,30100.0
2009-06-23 13:50:00,165.79,165.99,164.81,164.87,53700.0,165.79,165.99,164.81,164.87,53700.0
2009-06-23 14:00:00,165.0,166.19,164.52,165.95,81400.0,165.0,166.19,164.52,165.95,81400.0
2009-06-23 14:10:00,165.88,166.98,165.65,166.14,91900.0,165.88,166.98,165.65,166.14,91900.0
2009-06-23 14:20:00,166.14,166.87,166.07,166.33,63400.0,166.14,166.87,166.07,166.33,63400.0
2009-06-23 14:30:00,166.38,166.47,165.96,166.33,85500.0,166.38,166.47,165.96,166.33,85500.0
2009-06-23 14:40:00,166.18,166.42,165.58,166.02,64200.0,166.18,166.42,165.58,166.02,64200.0
2009-06-23 14:50:00,166.02,166.4,165.8,166.06,100600.0,166.02,166.4,165.8,166.06,100600.0
2009-06-23 15:00:00,166.07,166.12,164.81,164.84,75100.0,166.07,166.12,164.81,164.84,75100.0
2009-06-23 15:10:00,164.9,165.69,164.62,165.54,48800.0,164.9,165.69,164.62,165.54,48800.0
2009-06-23 15:20:00,165.51,165.86,165.3,165.3,75000.0,165.51,165.86,165.3,165.3,75000.0
2009-06-23 15:30:00,165.38,165.46,164.91,164.98,104700.0,165.38,165.46,164.91,164.98,104700.0
2009-06-23 15:40:00,165.01,165.18,164.36,164.62,156700.0,165.01,165.18,164.36,164.62,156700.0
2009-06-23 15:50:00,164.62,164.63,163.67,164.39,224400.0,164.62,164.63,163.67,164.39,224400.0
2009-06-24 09:30:00,166.44,168.86,165.63,167.37,300900.0,166.44,168.86,165.63,167.37,300900.0
2009-06-24 09:40:00,167.43,168.73,167.36,168.64,118000.0,167.43,168.73,167.36,168.64,118000.0
2009-06-24 09:50:00,168.75,169.12,168.24,168.45,107000.0,168.75,169.12,168.24,168.45,107000.0
2009-06-24 10:00:00,168.43,170.22,167.58,169.93,155100.0,168.43,170.22,167.58,169.93,155100.0
2009-06-24 10:10:00,170.02,170.74,169.21,170.37,152100.0,170.02,170.74,169.21,170.37,152100.0
2009-06-24 10:20:00,170.45,171.98,170.25,171.5,166700.0,170.45,171.98,170.25,171.5,166700.0
2009-06-24 10:30:00,171.55,172.25,171.0,172.11,121800.0,171.55,172.25,171.0,172.11,121800.0
2009-06-24 10:40:00,172.05,173.5,171.71,173.5,128900.0,172.05,173.5,171.71,173.5,128900.0
2009-06-24 10:50:00,173.5,174.69,172.77,173.02,138700.0,173.5,174.69,172.77,173.02,138700.0
2009-06-24 11:00:00,173.09,174.35,173.02,173.57,74200.0,173.09,174.35,173.02,173.57,74200.0
2009-06-24 11:10:00,173.57,173.78,172.18,172.22,68600.0,173.57,173.78,172.18,172.22,68600.0
2009-06-24 11:20:00,172.26,172.78,171.53,172.34,101200.0,172.26,172.78,171.53,172.34,101200.0
2009-06-24 11:30:00,172.39,173.19,172.33,172.62,46700.0,172.39,173.19,172.33,172.62,46700.0
2009-06-24 11:40:00,172.63,172.68,171.84,171.84,41200.0,172.63,172.68,171.84,171.84,41200.0
2009-06-24 11:50:00,171.91,172.09,171.16,171.63,29200.0,171.91,172.09,171.16,171.63,29200.0
2009-06-24 12:00:00,171.59,171.65,170.43,170.56,73100.0,171.59,171.65,170.43,170.56,73100.0
2009-06-24 12:10:00,170.53,170.59,170.05,170.05,69500.0,170.53,170.59,170.05,170.05,69500.0
2009-06-24 12:20:00,170.09,170.63,169.64,170.39,65900.0,170.09,170.63,169.64,170.39,65900.0
2009-06-24 12:30:00,170.38,170.62,169.8,169.8,42500.0,170.38,170.62,169.8,169.8,42500.0
2009-06-24 12:40:00,169.78,170.1,169.35,169.95,43800.0,169.78,170.1,169.35,169.95,43800.0
2009-06-24 12:50:00,170.04,170.14,169.37,169.47,47800.0,170.04,170.14,169.37,169.47,47800.0
2009-06-24 13:00:00,169.47,170.5,169.47,170.35,41500.0,169.47,170.5,169.47,170.35,41500.0
2009-06-24 13:10:00,170.45,170.85,170.27,170.85,37400.0,170.45,170.85,170.27,170.85,37400.0
2009-06-24 13:20:00,170.75,171.25,170.62,171.15,37700.0,170.75,171.25,170.62,171.15,37700.0
2009-06-24 13:30:00,171.1,171.5,170.83,171.35,47500.0,171.1,171.5,170.83,171.35,47500.0
2009-06-24 13:40:00,171.28,171.7,169.35,169.65,66300.0,171.28,171.7,169.35,169.65,66300.0
2009-06-24 13:50:00,169.75,170.2,167.51,167.83,235300.0,169.75,170.2,167.51,167.83,235300.0
2009-06-24 14:00:00,167.86,168.42,167.09,167.91,121100.0,167.86,168.42,167.09,167.91,121100.0
2009-06-24 14:10:00,167.78,167.87,165.5,167.13,151200.0,167.78,167.87,165.5,167.13,151200.0
2009-06-24 14:20:00,167.14,168.0,165.55,166.06,103000.0,167.14,168.0,165.55,166.06,103000.0
2009-06-24 14:30:00,165.96,166.14,164.25,164.66,149900.0,165.96,166.14,164.25,164.66,149900.0
2009-06-24 14:40:00,164.63,166.55,164.63,165.08,112100.0,164.63,166.55,164.63,165.08,112100.0
2009-06-24 14:50:00,165.29,166.59,164.51,164.7,209000.0,165.29,166.59,164.51,164.7,209000.0
2009-06-24 15:00:00,164.59,165.93,164.59,165.78,214600.0,164.59,165.93,164.59,165.78,214600.0
2009-06-24 15:10:00,165.77,167.08,165.34,166.96,240000.0,165.77,167.08,165.34,166.96,240000.0
2009-06-24 15:20:00,167.06,169.47,166.84,169.28,262800.0,167.06,169.47,166.84,169.28,262800.0
2009-06-24 15:30:00,169.29,169.62,168.6,169.38,173800.0,169.29,169.62,168.6,169.38,173800.0
2009-06-24 15:40:00,169.38,171.45,169.22,171.24,243200.0,169.38,171.45,169.22,171.24,243200.0
2009-06-24 15:50:00,171.37,171.6,170.18,171.23,291600.0,171.37,171.6,170.18,171.23,291600.0
2009-06-25 09:30:00,163.65,164.06,161.77,163.63,341500.0,163.65,164.06,161.77,163.63,341500.0
2009-06-25 09:40:00,163.63,165.94,163.42,165.25,356300.0,163.63,165.94,163.42,165.25,356300.0
2009-06-25 09:50:00,165.25,166.91,165.0,166.39,291800.0,165.25,166.91,165.0,166.39,291800.0
2009-06-25 10:00:00,166.49,167.1,165.5,165.94,189600.0,166.49,167.1,165.5,165.94,189600.0
2009-06-25 10:10:00,165.91,167.88,165.84,167.55,199200.0,165.91,167.88,165.84,167.55,199200.0
2009-06-25 10:20:00,167.54,168.8,166.65,168.17,255600.0,167.54,168.8,166.65,168.17,255600.0
2009-06-25 10:30:00,168.07,168.07,165.85,165.85,183200.0,168.07,168.07,165.85,165.85,183200.0
2009-06-25 10:40:00,165.98,165.99,163.76,164.07,215000.0,165.98,165.99,163.76,164.07,215000.0
2009-06-25 10:50:00,164.05,164.4,162.71,163.19,171700.0,164.05,164.4,162.71,163.19,171700.0
2009-06-25 11:00:00,163.13,163.23,162.11,162.52,236900.0,163.13,163.23,162.11,162.52,236900.0
2009-06-25 11:10:00,162.35,162.54,160.89,161.31,241700.0,162.35,162.54,160.89,161.31,241700.0
2009-06-25 11:20:00,161.27,161.84,160.55,161.13,226700.0,161.27,161.84,160.55,161.13,226700.0
2009-06-25 11:30:00,161.13,161.75,160.53,160.61,161500.0,161.13,161.75,160.53,160.61,161500.0
2009-06-25 11:40:00,160.61,162.41,160.6,161.88,154100.0,160.61,162.41,160.6,161.88,154100.0
2009-06-25 11:50:00,161.88,163.28,160.95,163.26,132400.0,161.88,163.28,160.95,163.26,132400.0
2009-06-25 12:00:00,163.26,163.48,161.78,161.88,118800.0,163.26,163.48,161.78,161.88,118800.0
2009-06-25 12:10:00,161.91,162.19,161.5,161.99,79000.0,161.91,162.19,161.5,161.99,79000.0
2009-06-25 12:20:00,162.0,162.54,161.8,161.92,86100.0,162.0,162.54,161.8,161.92,86100.0
2009-06-25 12:30:00,161.89,162.43,161.72,162.27,71400.0,161.89,162.43,161.72,162.27,71400.0
2009-06-25 12:40:00,162.3,162.3,161.99,162.04,67300.0,162.3,162.3,161.99,162.04,67300.0
2009-06-25 12:50:00,162.02,162.05,161.0,161.1,80700.0,162.02,162.05,161.0,161.1,80700.0
2009-06-25 13:00:00,161.09,162.88,160.74,162.5,140200.0,161.09,162.88,160.74,162.5,140200.0
2009-06-25 13:10:00,162.51,162.65,161.94,161.94,79700.0,162.51,162.65,161.94,161.94,79700.0
2009-06-25 13:20:00,161.99,162.06,161.04,161.43,102300.0,161.99,162.06,161.04,161.43,102300.0
2009-06-25 13:30:00,161.42,161.59,160.2,160.54,153600.0,161.42,161.59,160.2,160.54,153600.0
2009-06-25 13:40:00,160.69,160.73,159.12,159.28,195000.0,160.69,160.73,159.12,159.28,195000.0
2009-06-25 13:50:00,159.2,160.48,159.16,159.92,158500.0,159.2,160.48,159.16,159.92,158500.0
2009-06-25 14:00:00,159.82,160.0,159.33,159.39,144400.0,159.82,160.0,159.33,159.39,144400.0
2009-06-25 14:10:00,159.37,160.25,159.3,160.0,114700.0,159.37,160.25,159.3,160.0,114700.0
2009-06-25 14:20:00,159.99,160.15,159.7,159.95,125100.0,159.99,160.15,159.7,159.95,125100.0
2009-06-25 14:30:00,160.0,160.35,159.25,159.26,105700.0,160.0,160.35,159.25,159.26,105700.0
2009-06-25 14:40:00,159.33,159.6,158.64,159.11,162100.0,159.33,159.6,158.64,159.11,162100.0
2009-06-25 14:50:00,159.12,159.34,158.15,158.93,133500.0,159.12,159.34,158.15,158.93,133500.0
2009-06-25 15:00:00,158.93,160.32,158.8,160.22,98000.0,158.93,160.32,158.8,160.22,98000.0
2009-06-25 15:10:00,160.19,160.35,159.38,159.8,71600.0,160.19,160.35,159.38,159.8,71600.0
2009-06-25 15:20:00,159.85,160.23,159.6,159.9,49900.0,159.85,160.23,159.6,159.9,49900.0
2009-06-25 15:30:00,159.95,160.02,158.21,158.82,180900.0,159.95,160.02,158.21,158.82,180900.0
2009-06-25 15:40:00,158.82,159.42,158.32,159.35,180200.0,158.82,159.42,158.32,159.35,180200.0
2009-06-25 15:50:00,159.42,160.21,158.75,159.54,298700.0,159.42,160.21,158.75,159.54,298700.0
2009-06-26 09:30:00,158.33,160.45,156.8,158.53,265600.0,158.33,160.45,156.8,158.53,265600.0
2009-06-26 09:40:00,158.5,160.0,157.58,159.27,155700.0,158.5,160.0,157.58,159.27,155700.0
2009-06-26 09:50:00,159.25,160.39,158.45,160.19,108700.0,159.25,160.39,158.45,160.19,108700.0
2009-06-26 10:00:00,160.16,160.9,159.77,160.34,112700.0,160.16,160.9,159.77,160.34,112700.0
2009-06-26 10:10:00,160.5,162.62,160.45,162.45,170500.0,160.5,162.62,160.45,162.45,170500.0
2009-06-26 10:20:00,162.58,163.66,162.24,162.91,248900.0,162.58,163.66,162.24,162.91,248900.0
2009-06-26 10:30:00,163.0,163.39,162.38,162.49,125000.0,163.0,163.39,162.38,162.49,125000.0
2009-06-26 10:40:00,162.5,162.99,162.14,162.97,94700.0,162.5,162.99,162.14,162.97,94700.0
2009-06-26 10:50:00,162.91,163.15,162.08,162.08,54800.0,162.91,163.15,162.08,162.08,54800.0
2009-06-26 11:00:00,162.05,162.63,161.84,162.55,74200.0,162.05,162.63,161.84,162.55,74200.0
2009-06-26 11:10:00,162.38,162.64,161.73,162.2,59700.0,162.38,162.64,161.73,162.2,59700.0
2009-06-26 11:20:00,162.2,162.2,161.09,161.31,68100.0,162.2,162.2,161.09,161.31,68100.0
2009-06-26 11:30:00,161.36,161.99,161.0,161.11,61400.0,161.36,161.99,161.0,161.11,61400.0
2009-06-26 11:40:00,161.12,161.32,160.31,160.46,59200.0,161.12,161.32,160.31,160.46,59200.0
2009-06-26 11:50:00,160.46,161.35,160.34,160.79,42600.0,160.46,161.35,160.34,160.79,42600.0
2009-06-26 12:00:00,160.93,161.28,160.5,160.52,46400.0,160.93,161.28,160.5,160.52,46400.0
2009-06-26 12:10:00,160.53,160.78,160.31,160.53,32200.0,160.53,160.78,160.31,160.53,32200.0
2009-06-26 12:20:00,160.57,160.99,160.31,160.55,72600.0,160.57,160.99,160.31,160.55,72600.0
2009-06-26 12:30:00,160.5,160.69,160.4,160.42,30900.0,160.5,160.69,160.4,160.42,30900.0
2009-06-26 12:40:00,160.48,162.08,159.91,162.04,104100.0,160.48,162.08,159.91,162.04,104100.0
2009-06-26 12:50:00,162.0,162.26,161.55,161.59,43300.0,162.0,162.26,161.55,161.59,43300.0
2009-06-26 13:00:00,161.64,161.83,160.81,161.51,73400.0,161.64,161.83,160.81,161.51,73400.0
2009-06-26 13:10:00,161.51,161.63,161.15,161.45,59500.0,161.51,161.63,161.15,161.45,59500.0
2009-06-26 13:20:00,161.41,161.48,160.75,161.08,42700.0,161.41,161.48,160.75,161.08,42700.0
2009-06-26 13:30:00,161.14,161.14,160.11,160.48,71800.0,161.14,161.14,160.11,160.48,71800.0
2009-06-26 13:40:00,160.48,160.66,160.11,160.16,21400.0,160.48,160.66,160.11,160.16,21400.0
2009-06-26 13:50:00,160.17,160.52,159.9,160.0,47900.0,160.17,160.52,159.9,160.0,47900.0
2009-06-26 14:00:00,160.0,160.65,159.96,160.41,46200.0,160.0,160.65,159.96,160.41,46200.0
2009-06-26 14:10:00,160.43,160.59,160.23,160.38,18300.0,160.43,160.59,160.23,160.38,18300.0
2009-06-26 14:20:00,160.39,160.45,160.19,160.3,17900.0,160.39,160.45,160.19,160.3,17900.0
2009-06-26 14:30:00,160.3,160.75,160.08,160.27,42400.0,160.3,160.75,160.08,160.27,42400.0
2009-06-26 14:40:00,160.27,160.54,160.16,160.29,27500.0,160.27,160.54,160.16,160.29,27500.0
2009-06-26 14:50:00,160.29,160.78,160.09,160.74,35900.0,160.29,160.78,160.09,160.74,35900.0
2009-06-26 15:00:00,160.74,160.88,160.28,160.58,42400.0,160.74,160.88,160.28,160.58,42400.0
2009-06-26 15:10:00,160.67,160.79,160.31,160.61,36600.0,160.67,160.79,160.31,160.61,36600.0
2009-06-26 15:20:00,160.61,160.79,160.4,160.69,35200.0,160.61,160.79,160.4,160.69,35200.0
2009-06-26 15:30:00,160.71,160.89,160.18,160.34,84300.0,160.71,160.89,160.18,160.34,84300.0
2009-06-26 15:40:00,160.34,161.0,160.34,160.67,70900.0,160.34,161.0,160.34,160.67,70900.0
2009-06-26 15:50:00,160.66,161.36,160.21,160.59,194500.0,160.66,161.36,160.21,160.59,194500.0
2009-06-29 09:30:00,162.74,164.5,161.43,163.19,134900.0,162.74,164.5,161.43,163.19,134900.0
2009-06-29 09:40:00,163.04,163.6,162.5,162.83,85200.0,163.04,163.6,162.5,162.83,85200.0
2009-06-29 09:50:00,162.69,162.87,161.65,162.58,65100.0,162.69,162.87,161.65,162.58,65100.0
2009-06-29 10:00:00,162.58,162.75,161.32,161.65,95700.0,162.58,162.75,161.32,161.65,95700.0
2009-06-29 10:10:00,161.7,162.05,161.05,161.67,83600.0,161.7,162.05,161.05,161.67,83600.0
2009-06-29 10:20:00,161.66,162.75,160.75,162.59,120600.0,161.66,162.75,160.75,162.59,120600.0
2009-06-29 10:30:00,162.75,163.0,161.61,162.19,56100.0,162.75,163.0,161.61,162.19,56100.0
2009-06-29 10:40:00,162.16,162.73,161.86,162.07,48900.0,162.16,162.73,161.86,162.07,48900.0
2009-06-29 10:50:00,162.12,162.37,161.76,161.93,43500.0,162.12,162.37,161.76,161.93,43500.0
2009-06-29 11:00:00,161.84,161.95,161.15,161.36,45900.0,161.84,161.95,161.15,161.36,45900.0
2009-06-29 11:10:00,161.35,162.17,161.04,161.7,34200.0,161.35,162.17,161.04,161.7,34200.0
2009-06-29 11:20:00,161.7,162.69,161.7,162.66,73500.0,161.7,162.69,161.7,162.66,73500.0
2009-06-29 11:30:00,162.6,163.19,162.53,162.58,99300.0,162.6,163.19,162.53,162.58,99300.0
2009-06-29 11:40:00,162.53,162.65,161.56,161.7,80400.0,162.53,162.65,161.56,161.7,80400.0
2009-06-29 11:50:00,161.66,162.09,161.63,162.0,36700.0,161.66,162.09,161.63,162.0,36700.0
2009-06-29 12:00:00,161.99,162.0,161.21,161.47,39900.0,161.99,162.0,161.21,161.47,39900.0
2009-06-29 12:10:00,161.41,161.44,160.58,160.85,64400.0,161.41,161.44,160.58,160.85,64400.0
2009-06-29 12:20:00,160.85,161.09,160.69,161.04,40900.0,160.85,161.09,160.69,161.04,40900.0
2009-06-29 12:30:00,161.04,161.14,160.0,160.56,91600.0,161.04,161.14,160.0,160.56,91600.0
2009-06-29 12:40:00,160.49,160.56,159.68,159.75,72500.0,160.49,160.56,159.68,159.75,72500.0
2009-06-29 12:50:00,159.75,159.75,158.75,159.14,142500.0,159.75,159.75,158.75,159.14,142500.0
2009-06-29 13:00:00,159.15,159.73,159.15,159.21,63300.0,159.15,159.73,159.15,159.21,63300.0
2009-06-29 13:10:00,159.35,160.38,159.24,159.67,128900.0,159.35,160.38,159.24,159.67,128900.0
2009-06-29 13:20:00,159.61,159.76,158.58,158.9,84700.0,159.61,159.76,158.58,158.9,84700.0
2009-06-29 13:30:00,158.83,159.19,158.78,158.98,37500.0,158.83,159.19,158.78,158.98,37500.0
2009-06-29 13:40:00,159.0,159.39,158.6,158.74,34200.0,159.0,159.39,158.6,158.74,34200.0
2009-06-29 13:50:00,158.79,159.21,158.5,159.03,69000.0,158.79,159.21,158.5,159.03,69000.0
2009-06-29 14:00:00,158.99,158.99,158.25,158.74,64400.0,158.99,158.99,158.25,158.74,64400.0
2009-06-29 14:10:00,158.7,159.56,158.69,159.29,38300.0,158.7,159.56,158.69,159.29,38300.0
2009-06-29 14:20:00,159.15,159.31,158.54,158.6,25200.0,159.15,159.31,158.54,158.6,25200.0
2009-06-29 14:30:00,158.63,158.64,158.0,158.09,57800.0,158.63,158.64,158.0,158.09,57800.0
2009-06-29 14:40:00,158.13,158.23,157.56,158.17,99200.0,158.13,158.23,157.56,158.17,99200.0
2009-06-29 14:50:00,158.21,158.6,157.73,158.25,43900.0,158.21,158.6,157.73,158.25,43900.0
2009-06-29 15:00:00,158.26,158.41,157.82,157.84,28300.0,158.26,158.41,157.82,157.84,28300.0
2009-06-29 15:10:00,157.87,158.4,157.87,158.16,46800.0,157.87,158.4,157.87,158.16,46800.0
2009-06-29 15:20:00,158.13,158.19,157.6,157.84,75900.0,158.13,158.19,157.6,157.84,75900.0
2009-06-29 15:30:00,157.85,157.85,157.2,157.23,100000.0,157.85,157.85,157.2,157.23,100000.0
2009-06-29 15:40:00,157.23,157.71,157.0,157.05,90800.0,157.23,157.71,157.0,157.05,90800.0
2009-06-29 15:50:00,157.03,157.65,156.85,157.2,184600.0,157.03,157.65,156.85,157.2,184600.0
2009-06-30 09:30:00,158.67,160.56,157.8,158.21,199900.0,158.67,160.56,157.8,158.21,199900.0
2009-06-30 09:40:00,158.02,160.42,158.02,159.54,152900.0,158.02,160.42,158.02,159.54,152900.0
2009-06-30 09:50:00,159.51,159.6,158.0,158.38,133000.0,159.51,159.6,158.0,158.38,133000.0
2009-06-30 10:00:00,158.37,158.56,157.27,157.99,144700.0,158.37,158.56,157.27,157.99,144700.0
2009-06-30 10:10:00,157.93,158.8,157.02,157.31,103300.0,157.93,158.8,157.02,157.31,103300.0
2009-06-30 10:20:00,157.38,157.66,157.0,157.28,59700.0,157.38,157.66,157.0,157.28,59700.0
2009-06-30 10:30:00,157.36,157.36,155.73,156.01,155000.0,157.36,157.36,155.73,156.01,155000.0
2009-06-30 10:40:00,156.04,156.76,155.92,156.75,57900.0,156.04,156.76,155.92,156.75,57900.0
2009-06-30 10:50:00,156.76,157.44,156.42,157.05,62100.0,156.76,157.44,156.42,157.05,62100.0
2009-06-30 11:00:00,157.0,157.74,156.95,157.02,61100.0,157.0,157.74,156.95,157.02,61100.0
2009-06-30 11:10:00,157.03,157.61,156.64,157.27,57700.0,157.03,157.61,156.64,157.27,57700.0
2009-06-30 11:20:00,157.27,157.87,157.06,157.36,42900.0,157.27,157.87,157.06,157.36,42900.0
2009-06-30 11:30:00,157.31,157.54,156.72,156.98,56700.0,157.31,157.54,156.72,156.98,56700.0
2009-06-30 11:40:00,157.04,157.4,156.84,157.35,25600.0,157.04,157.4,156.84,157.35,25600.0
2009-06-30 11:50:00,157.35,157.4,157.16,157.23,17900.0,157.35,157.4,157.16,157.23,17900.0
2009-06-30 12:00:00,157.21,157.5,157.1,157.37,29500.0,157.21,157.5,157.1,157.37,29500.0
2009-06-30 12:10:00,157.46,157.85,157.31,157.77,39200.0,157.46,157.85,157.31,157.77,39200.0
2009-06-30 12:20:00,157.76,158.2,157.3,158.1,52300.0,157.76,158.2,157.3,158.1,52300.0
2009-06-30 12:30:00,158.18,158.51,158.07,158.22,43200.0,158.18,158.51,158.07,158.22,43200.0
2009-06-30 12:40:00,158.11,159.25,158.11,159.11,77900.0,158.11,159.25,158.11,159.11,77900.0
2009-06-30 12:50:00,159.07,159.38,158.95,159.22,41300.0,159.07,159.38,158.95,159.22,41300.0
2009-06-30 13:00:00,159.17,159.31,159.0,159.28,28100.0,159.17,159.31,159.0,159.28,28100.0
2009-06-30 13:10:00,159.27,159.9,159.02,159.62,81800.0,159.27,159.9,159.02,159.62,81800.0
2009-06-30 13:20:00,159.51,160.28,159.51,160.21,52700.0,159.51,160.28,159.51,160.21,52700.0
2009-06-30 13:30:00,160.17,160.23,159.36,159.58,34100.0,160.17,160.23,159.36,159.58,34100.0
2009-06-30 13:40:00,159.58,160.22,159.49,159.9,45900.0,159.58,160.22,159.49,159.9,45900.0
2009-06-30 13:50:00,159.92,160.0,159.36,159.63,38900.0,159.92,160.0,159.36,159.63,38900.0
2009-06-30 14:00:00,159.61,159.61,158.62,158.63,63200.0,159.61,159.61,158.62,158.63,63200.0
2009-06-30 14:10:00,158.74,159.27,158.74,158.96,37300.0,158.74,159.27,158.74,158.96,37300.0
2009-06-30 14:20:00,158.97,159.29,158.75,159.21,46100.0,158.97,159.29,158.75,159.21,46100.0
2009-06-30 14:30:00,159.22,160.05,159.22,159.99,73900.0,159.22,160.05,159.22,159.99,73900.0
2009-06-30 14:40:00,160.03,161.0,159.98,160.57,155800.0,160.03,161.0,159.98,160.57,155800.0
2009-06-30 14:50:00,160.63,161.29,160.6,161.11,86000.0,160.63,161.29,160.6,161.11,86000.0
2009-06-30 15:00:00,161.09,161.82,161.09,161.72,177600.0,161.09,161.82,161.09,161.72,177600.0
2009-06-30 15:10:00,161.73,162.2,161.45,161.52,223400.0,161.73,162.2,161.45,161.52,223400.0
2009-06-30 15:20:00,161.62,162.14,161.43,162.02,92200.0,161.62,162.14,161.43,162.02,92200.0
2009-06-30 15:30:00,162.02,162.5,161.88,161.9,111100.0,162.02,162.5,161.88,161.9,111100.0
2009-06-30 15:40:00,161.93,162.39,161.71,162.03,125300.0,161.93,162.39,161.71,162.03,125300.0
2009-06-30 15:50:00,162.11,162.4,161.9,162.1,217100.0,162.11,162.4,161.9,162.1,217100.0
2009-07-01 09:30:00,163.64,164.11,160.9,162.74,184600.0,163.64,164.11,160.9,162.74,184600.0
2009-07-01 09:40:00,162.86,163.19,161.09,161.33,155200.0,162.86,163.19,161.09,161.33,155200.0
2009-07-01 09:50:00,161.3,161.63,159.9,160.8,187600.0,161.3,161.63,159.9,160.8,187600.0
2009-07-01 10:00:00,160.85,160.85,159.4,159.61,128400.0,160.85,160.85,159.4,159.61,128400.0
2009-07-01 10:10:00,159.72,160.42,158.86,159.87,141000.0,159.72,160.42,158.86,159.87,141000.0
2009-07-01 10:20:00,159.89,161.04,159.89,160.45,79900.0,159.89,161.04,159.89,160.45,79900.0
2009-07-01 10:30:00,160.5,160.65,159.11,159.25,79600.0,160.5,160.65,159.11,159.25,79600.0
2009-07-01 10:40:00,159.28,159.66,158.55,158.71,93300.0,159.28,159.66,158.55,158.71,93300.0
2009-07-01 10:50:00,158.71,158.97,157.75,158.15,143000.0,158.71,158.97,157.75,158.15,143000.0
2009-07-01 11:00:00,158.21,158.5,157.6,158.16,79200.0,158.21,158.5,157.6,158.16,79200.0
2009-07-01 11:10:00,158.13,158.45,157.9,157.91,58800.0,158.13,158.45,157.9,157.91,58800.0
2009-07-01 11:20:00,157.9,157.9,156.85,156.93,127300.0,157.9,157.9,156.85,156.93,127300.0
2009-07-01 11:30:00,156.94,157.12,156.08,156.31,157300.0,156.94,157.12,156.08,156.31,157300.0
2009-07-01 11:40:00,156.31,156.75,156.1,156.59,157500.0,156.31,156.75,156.1,156.59,157500.0
2009-07-01 11:50:00,156.49,156.76,156.05,156.41,158100.0,156.49,156.76,156.05,156.41,158100.0
2009-07-01 12:00:00,156.38,156.75,156.16,156.44,88600.0,156.38,156.75,156.16,156.44,88600.0
2009-07-01 12:10:00,156.46,156.75,156.29,156.53,68000.0,156.46,156.75,156.29,156.53,68000.0
2009-07-01 12:20:00,156.55,156.62,156.0,156.2,81600.0,156.55,156.62,156.0,156.2,81600.0
2009-07-01 12:30:00,156.2,156.23,155.75,155.9,100100.0,156.2,156.23,155.75,155.9,100100.0
2009-07-01 12:40:00,155.97,156.06,154.82,155.06,178800.0,155.97,156.06,154.82,155.06,178800.0
2009-07-01 12:50:00,155.1,155.74,155.08,155.14,110200.0,155.1,155.74,155.08,155.14,110200.0
2009-07-01 13:00:00,155.15,155.62,155.15,155.4,54400.0,155.15,155.62,155.15,155.4,54400.0
2009-07-01 13:10:00,155.33,155.68,155.28,155.38,29000.0,155.33,155.68,155.28,155.38,29000.0
2009-07-01 13:20:00,155.37,155.4,155.0,155.18,53800.0,155.37,155.4,155.0,155.18,53800.0
2009-07-01 13:30:00,155.18,155.3,154.9,154.97,86600.0,155.18,155.3,154.9,154.97,86600.0
2009-07-01 13:40:00,155.03,155.47,155.03,155.25,54000.0,155.03,155.47,155.03,155.25,54000.0
2009-07-01 13:50:00,155.23,155.23,154.94,155.06,53200.0,155.23,155.23,154.94,155.06,53200.0
2009-07-01 14:00:00,155.09,155.28,154.95,155.03,95100.0,155.09,155.28,154.95,155.03,95100.0
2009-07-01 14:10:00,155.03,155.27,154.86,155.08,83500.0,155.03,155.27,154.86,155.08,83500.0
2009-07-01 14:20:00,155.15,155.21,154.95,155.0,76000.0,155.15,155.21,154.95,155.0,76000.0
2009-07-01 14:30:00,155.0,155.28,154.55,154.96,154000.0,155.0,155.28,154.55,154.96,154000.0
2009-07-01 14:40:00,154.94,155.15,154.9,155.09,62800.0,154.94,155.15,154.9,155.09,62800.0
2009-07-01 14:50:00,155.09,155.15,154.93,154.99,59800.0,155.09,155.15,154.93,154.99,59800.0
2009-07-01 15:00:00,155.0,155.14,154.77,154.86,100800.0,155.0,155.14,154.77,154.86,100800.0
2009-07-01 15:10:00,154.9,155.07,154.75,155.01,125100.0,154.9,155.07,154.75,155.01,125100.0
2009-07-01 15:20:00,155.0,155.35,154.9,155.08,129000.0,155.0,155.35,154.9,155.08,129000.0
2009-07-01 15:30:00,155.08,155.1,154.9,154.98,125800.0,155.08,155.1,154.9,154.98,125800.0
2009-07-01 15:40:00,155.0,155.08,154.55,154.99,205100.0,155.0,155.08,154.55,154.99,205100.0
2009-07-01 15:50:00,154.98,155.54,154.8,155.28,357200.0,154.98,155.54,154.8,155.28,357200.0
2009-07-02 09:30:00,151.87,154.0,151.4,153.88,373200.0,151.87,154.0,151.4,153.88,373200.0
2009-07-02 09:40:00,153.9,154.72,153.0,154.7,307400.0,153.9,154.72,153.0,154.7,307400.0
2009-07-02 09:50:00,154.7,154.75,153.38,154.3,116200.0,154.7,154.75,153.38,154.3,116200.0
2009-07-02 10:00:00,154.3,155.55,153.75,154.67,176000.0,154.3,155.55,153.75,154.67,176000.0
2009-07-02 10:10:00,154.7,156.31,154.7,155.65,154500.0,154.7,156.31,154.7,155.65,154500.0
2009-07-02 10:20:00,155.56,156.12,155.52,155.87,106800.0,155.56,156.12,155.52,155.87,106800.0
2009-07-02 10:30:00,155.87,157.8,155.73,157.36,270400.0,155.87,157.8,155.73,157.36,270400.0
2009-07-02 10:40:00,157.34,157.5,156.65,156.87,71700.0,157.34,157.5,156.65,156.87,71700.0
2009-07-02 10:50:00,156.86,157.99,156.7,157.32,104500.0,156.86,157.99,156.7,157.32,104500.0
2009-07-02 11:00:00,157.32,157.52,156.87,157.31,64400.0,157.32,157.52,156.87,157.31,64400.0
2009-07-02 11:10:00,157.26,157.37,156.11,156.71,100300.0,157.26,157.37,156.11,156.71,100300.0
2009-07-02 11:20:00,156.64,156.73,155.75,156.35,85800.0,156.64,156.73,155.75,156.35,85800.0
2009-07-02 11:30:00,156.28,156.85,156.21,156.55,49600.0,156.28,156.85,156.21,156.55,49600.0
2009-07-02 11:40:00,156.55,156.65,156.19,156.45,42200.0,156.55,156.65,156.19,156.45,42200.0
2009-07-02 11:50:00,156.44,156.76,156.31,156.67,44300.0,156.44,156.76,156.31,156.67,44300.0
2009-07-02 12:00:00,156.67,156.75,156.46,156.66,34100.0,156.67,156.75,156.46,156.66,34100.0
2009-07-02 12:10:00,156.67,156.93,156.52,156.63,38200.0,156.67,156.93,156.52,156.63,38200.0
2009-07-02 12:20:00,156.61,156.62,156.14,156.6,39100.0,156.61,156.62,156.14,156.6,39100.0
2009-07-02 12:30:00,156.6,156.7,156.3,156.48,25000.0,156.6,156.7,156.3,156.48,25000.0
2009-07-02 12:40:00,156.52,156.53,156.23,156.34,21600.0,156.52,156.53,156.23,156.34,21600.0
2009-07-02 12:50:00,156.33,156.53,156.23,156.5,21800.0,156.33,156.53,156.23,156.5,21800.0
2009-07-02 13:00:00,156.53,156.73,156.35,156.57,33600.0,156.53,156.73,156.35,156.57,33600.0
2009-07-02 13:10:00,156.53,156.7,156.46,156.58,24700.0,156.53,156.7,156.46,156.58,24700.0
2009-07-02 13:20:00,156.51,156.91,156.5,156.79,37800.0,156.51,156.91,156.5,156.79,37800.0
2009-07-02 13:30:00,156.76,156.86,156.42,156.69,30300.0,156.76,156.86,156.42,156.69,30300.0
2009-07-02 13:40:00,156.76,156.8,156.51,156.59,22600.0,156.76,156.8,156.51,156.59,22600.0
2009-07-02 13:50:00,156.59,156.67,156.26,156.47,37700.0,156.59,156.67,156.26,156.47,37700.0
2009-07-02 14:00:00,156.45,156.6,156.3,156.37,13700.0,156.45,156.6,156.3,156.37,13700.0
2009-07-02 14:10:00,156.35,156.5,156.11,156.24,37400.0,156.35,156.5,156.11,156.24,37400.0
2009-07-02 14:20:00,156.19,156.21,155.52,156.0,46600.0,156.19,156.21,155.52,156.0,46600.0
2009-07-02 14:30:00,155.92,156.15,155.54,155.87,43400.0,155.92,156.15,155.54,155.87,43400.0
2009-07-02 14:40:00,155.87,155.99,155.69,155.69,40900.0,155.87,155.99,155.69,155.69,40900.0
2009-07-02 14:50:00,155.72,155.8,155.24,155.28,54600.0,155.72,155.8,155.24,155.28,54600.0
2009-07-02 15:00:00,155.32,155.76,155.18,155.42,47500.0,155.32,155.76,155.18,155.42,47500.0
2009-07-02 15:10:00,155.45,155.62,154.77,155.07,56300.0,155.45,155.62,154.77,155.07,56300.0
2009-07-02 15:20:00,155.04,155.1,153.6,154.03,122800.0,155.04,155.1,153.6,154.03,122800.0
2009-07-02 15:30:00,154.03,154.67,153.68,154.61,107800.0,154.03,154.67,153.68,154.61,107800.0
2009-07-02 15:40:00,154.57,154.64,154.04,154.33,56700.0,154.57,154.64,154.04,154.33,56700.0
2009-07-02 15:50:00,154.33,154.49,153.41,153.5,147100.0,154.33,154.49,153.41,153.5,147100.0
2009-07-06 09:30:00,152.09,152.64,151.0,151.29,183300.0,152.09,152.64,151.0,151.29,183300.0
2009-07-06 09:40:00,151.2,151.94,150.32,150.86,129300.0,151.2,151.94,150.32,150.86,129300.0
2009-07-06 09:50:00,150.99,151.0,148.7,149.75,233000.0,150.99,151.0,148.7,149.75,233000.0
2009-07-06 10:00:00,149.76,150.5,149.28,149.52,115300.0,149.76,150.5,149.28,149.52,115300.0
2009-07-06 10:10:00,149.51,149.51,148.02,148.02,119900.0,149.51,149.51,148.02,148.02,119900.0
2009-07-06 10:20:00,148.03,148.82,148.0,148.36,129800.0,148.03,148.82,148.0,148.36,129800.0
2009-07-06 10:30:00,148.28,148.65,146.78,147.15,180900.0,148.28,148.65,146.78,147.15,180900.0
2009-07-06 10:40:00,147.14,147.6,146.56,147.34,75700.0,147.14,147.6,146.56,147.34,75700.0
2009-07-06 10:50:00,147.32,147.61,146.53,147.51,81500.0,147.32,147.61,146.53,147.51,81500.0
2009-07-06 11:00:00,147.55,147.67,147.16,147.31,61100.0,147.55,147.67,147.16,147.31,61100.0
2009-07-06 11:10:00,147.25,147.72,147.12,147.46,70700.0,147.25,147.72,147.12,147.46,70700.0
2009-07-06 11:20:00,147.46,147.73,146.61,146.69,76300.0,147.46,147.73,146.61,146.69,76300.0
2009-07-06 11:30:00,146.68,146.8,145.26,145.41,157000.0,146.68,146.8,145.26,145.41,157000.0
2009-07-06 11:40:00,145.47,146.3,145.2,146.2,91100.0,145.47,146.3,145.2,146.2,91100.0
2009-07-06 11:50:00,146.26,146.26,145.35,145.7,82900.0,146.26,146.26,145.35,145.7,82900.0
2009-07-06 12:00:00,145.84,146.82,145.76,146.61,109700.0,145.84,146.82,145.76,146.61,109700.0
2009-07-06 12:10:00,146.64,147.57,146.43,147.5,89700.0,146.64,147.57,146.43,147.5,89700.0
2009-07-06 12:20:00,147.48,147.56,145.6,145.9,126600.0,147.48,147.56,145.6,145.9,126600.0
2009-07-06 12:30:00,145.9,146.14,145.5,145.5,44600.0,145.9,146.14,145.5,145.5,44600.0
2009-07-06 12:40:00,145.71,146.21,145.31,146.03,50300.0,145.71,146.21,145.31,146.03,50300.0
2009-07-06 12:50:00,145.96,146.11,145.64,145.96,26400.0,145.96,146.11,145.64,145.96,26400.0
2009-07-06 13:00:00,145.96,146.62,145.91,146.23,44300.0,145.96,146.62,145.91,146.23,44300.0
2009-07-06 13:10:00,146.29,147.08,146.24,146.84,43000.0,146.29,147.08,146.24,146.84,43000.0
2009-07-06 13:20:00,146.84,147.5,146.64,146.66,85000.0,146.84,147.5,146.64,146.66,85000.0
2009-07-06 13:30:00,146.63,146.89,146.25,146.49,44300.0,146.63,146.89,146.25,146.49,44300.0
2009-07-06 13:40:00,146.5,146.61,146.12,146.26,35700.0,146.5,146.61,146.12,146.26,35700.0
2009-07-06 13:50:00,146.22,146.45,146.0,146.1,25700.0,146.22,146.45,146.0,146.1,25700.0
2009-07-06 14:00:00,146.11,146.18,145.72,145.87,56000.0,146.11,146.18,145.72,145.87,56000.0
2009-07-06 14:10:00,145.8,146.68,145.69,146.44,73200.0,145.8,146.68,145.69,146.44,73200.0
2009-07-06 14:20:00,146.45,146.73,145.94,146.65,54100.0,146.45,146.73,145.94,146.65,54100.0
2009-07-06 14:30:00,146.66,147.25,146.54,146.73,38800.0,146.66,147.25,146.54,146.73,38800.0
2009-07-06 14:40:00,146.7,147.32,146.38,147.04,69900.0,146.7,147.32,146.38,147.04,69900.0
2009-07-06 14:50:00,146.93,147.21,146.58,147.13,58000.0,146.93,147.21,146.58,147.13,58000.0
2009-07-06 15:00:00,147.14,148.23,147.11,147.59,116700.0,147.14,148.23,147.11,147.59,116700.0
2009-07-06 15:10:00,147.63,147.95,147.2,147.89,59500.0,147.63,147.95,147.2,147.89,59500.0
2009-07-06 15:20:00,147.86,148.29,147.54,148.09,82900.0,147.86,148.29,147.54,148.09,82900.0
2009-07-06 15:30:00,148.1,148.46,147.31,148.24,136400.0,148.1,148.46,147.31,148.24,136400.0
2009-07-06 15:40:00,148.23,149.4,148.12,149.06,241800.0,148.23,149.4,148.12,149.06,241800.0
2009-07-06 15:50:00,149.06,149.85,148.89,149.64,298100.0,149.06,149.85,148.89,149.64,298100.0
2009-07-07 09:30:00,149.98,151.5,147.69,150.13,186000.0,149.98,151.5,147.69,150.13,186000.0
2009-07-07 09:40:00,150.14,151.5,149.67,150.45,181900.0,150.14,151.5,149.67,150.45,181900.0
2009-07-07 09:50:00,150.45,150.85,148.82,149.31,148700.0,150.45,150.85,148.82,149.31,148700.0
2009-07-07 10:00:00,149.37,150.97,149.07,150.97,121900.0,149.37,150.97,149.07,150.97,121900.0
2009-07-07 10:10:00,150.95,150.97,149.35,150.23,88700.0,150.95,150.97,149.35,150.23,88700.0
2009-07-07 10:20:00,150.32,152.26,150.03,151.83,121600.0,150.32,152.26,150.03,151.83,121600.0
2009-07-07 10:30:00,151.89,151.93,150.29,150.68,75200.0,151.89,151.93,150.29,150.68,75200.0
2009-07-07 10:40:00,150.79,151.6,150.51,151.26,79600.0,150.79,151.6,150.51,151.26,79600.0
2009-07-07 10:50:00,151.04,151.21,150.17,150.61,47300.0,151.04,151.21,150.17,150.61,47300.0
2009-07-07 11:00:00,150.6,151.01,150.29,150.84,44300.0,150.6,151.01,150.29,150.84,44300.0
2009-07-07 11:10:00,150.98,151.07,150.6,150.81,22300.0,150.98,151.07,150.6,150.81,22300.0
2009-07-07 11:20:00,150.81,150.82,149.39,149.4,62200.0,150.81,150.82,149.39,149.4,62200.0
2009-07-07 11:30:00,149.4,149.73,148.21,148.6,107900.0,149.4,149.73,148.21,148.6,107900.0
2009-07-07 11:40:00,148.59,149.0,148.16,148.38,68200.0,148.59,149.0,148.16,148.38,68200.0
2009-07-07 11:50:00,148.47,149.0,148.19,148.8,67800.0,148.47,149.0,148.19,148.8,67800.0
2009-07-07 12:00:00,148.84,148.9,148.03,148.14,67100.0,148.84,148.9,148.03,148.14,67100.0
2009-07-07 12:10:00,148.13,148.66,148.06,148.5,34100.0,148.13,148.66,148.06,148.5,34100.0
2009-07-07 12:20:00,148.51,148.53,147.39,147.5,75100.0,148.51,148.53,147.39,147.5,75100.0
2009-07-07 12:30:00,147.5,147.76,147.11,147.17,73000.0,147.5,147.76,147.11,147.17,73000.0
2009-07-07 12:40:00,147.23,147.81,147.1,147.42,26300.0,147.23,147.81,147.1,147.42,26300.0
2009-07-07 12:50:00,147.48,147.48,146.8,147.22,61100.0,147.48,147.48,146.8,147.22,61100.0
2009-07-07 13:00:00,147.2,147.45,146.8,147.37,54100.0,147.2,147.45,146.8,147.37,54100.0
2009-07-07 13:10:00,147.37,148.18,147.35,147.94,81200.0,147.37,148.18,147.35,147.94,81200.0
2009-07-07 13:20:00,147.93,148.13,147.7,147.74,32000.0,147.93,148.13,147.7,147.74,32000.0
2009-07-07 13:30:00,147.74,148.41,147.7,148.15,58000.0,147.74,148.41,147.7,148.15,58000.0
2009-07-07 13:40:00,148.06,148.13,147.26,147.26,44100.0,148.06,148.13,147.26,147.26,44100.0
2009-07-07 13:50:00,147.31,147.55,147.24,147.39,22200.0,147.31,147.55,147.24,147.39,22200.0
2009-07-07 14:00:00,147.47,147.8,146.57,146.73,61400.0,147.47,147.8,146.57,146.73,61400.0
2009-07-07 14:10:00,146.59,146.98,146.09,146.48,74500.0,146.59,146.98,146.09,146.48,74500.0
2009-07-07 14:20:00,146.48,147.2,146.46,147.03,40000.0,146.48,147.2,146.46,147.03,40000.0
2009-07-07 14:30:00,147.03,147.39,146.77,147.39,25900.0,147.03,147.39,146.77,147.39,25900.0
2009-07-07 14:40:00,147.31,147.38,146.4,146.58,42300.0,147.31,147.38,146.4,146.58,42300.0
2009-07-07 14:50:00,146.57,146.62,145.64,145.66,86800.0,146.57,146.62,145.64,145.66,86800.0
2009-07-07 15:00:00,145.65,145.8,145.05,145.36,89300.0,145.65,145.8,145.05,145.36,89300.0
2009-07-07 15:10:00,145.36,145.89,145.29,145.88,50000.0,145.36,145.89,145.29,145.88,50000.0
2009-07-07 15:20:00,145.82,146.08,145.27,145.84,72500.0,145.82,146.08,145.27,145.84,72500.0
2009-07-07 15:30:00,145.73,145.82,145.14,145.29,75800.0,145.73,145.82,145.14,145.29,75800.0
2009-07-07 15:40:00,145.28,145.49,144.8,145.2,116500.0,145.28,145.49,144.8,145.2,116500.0
2009-07-07 15:50:00,145.15,145.41,144.67,144.86,208100.0,145.15,145.41,144.67,144.86,208100.0
2009-07-08 09:30:00,146.76,148.13,145.7,146.49,192300.0,146.76,148.13,145.7,146.49,192300.0
2009-07-08 09:40:00,146.49,147.2,145.0,145.49,127900.0,146.49,147.2,145.0,145.49,127900.0
2009-07-08 09:50:00,145.45,145.89,144.27,144.44,137000.0,145.45,145.89,144.27,144.44,137000.0
2009-07-08 10:00:00,144.55,145.63,144.55,145.44,103700.0,144.55,145.63,144.55,145.44,103700.0
2009-07-08 10:10:00,145.46,146.21,145.29,146.21,95300.0,145.46,146.21,145.29,146.21,95300.0
2009-07-08 10:20:00,146.24,146.37,145.07,145.31,57000.0,146.24,146.37,145.07,145.31,57000.0
2009-07-08 10:30:00,145.31,145.31,143.36,143.69,98700.0,145.31,145.31,143.36,143.69,98700.0
2009-07-08 10:40:00,143.69,144.52,143.53,144.4,43100.0,143.69,144.52,143.53,144.4,43100.0
2009-07-08 10:50:00,144.4,145.46,144.16,144.81,75700.0,144.4,145.46,144.16,144.81,75700.0
2009-07-08 11:00:00,144.85,144.86,143.4,143.89,110500.0,144.85,144.86,143.4,143.89,110500.0
2009-07-08 11:10:00,143.95,145.12,143.95,145.1,79500.0,143.95,145.12,143.95,145.1,79500.0
2009-07-08 11:20:00,145.12,145.12,144.16,144.9,68400.0,145.12,145.12,144.16,144.9,68400.0
2009-07-08 11:30:00,144.92,145.75,144.87,145.58,72200.0,144.92,145.75,144.87,145.58,72200.0
2009-07-08 11:40:00,145.56,146.43,145.34,146.19,93000.0,145.56,146.43,145.34,146.19,93000.0
2009-07-08 11:50:00,146.18,146.75,145.59,146.57,76600.0,146.18,146.75,145.59,146.57,76600.0
2009-07-08 12:00:00,146.48,146.66,146.13,146.45,58200.0,146.48,146.66,146.13,146.45,58200.0
2009-07-08 12:10:00,146.54,146.54,144.44,144.45,74500.0,146.54,146.54,144.44,144.45,74500.0
2009-07-08 12:20:00,144.57,144.81,144.2,144.48,61900.0,144.57,144.81,144.2,144.48,61900.0
2009-07-08 12:30:00,144.36,144.99,144.35,144.69,40500.0,144.36,144.99,144.35,144.69,40500.0
2009-07-08 12:40:00,144.73,145.71,144.63,145.7,60000.0,144.73,145.71,144.63,145.7,60000.0
2009-07-08 12:50:00,145.69,145.9,145.38,145.54,53900.0,145.69,145.9,145.38,145.54,53900.0
2009-07-08 13:00:00,145.36,146.9,145.2,146.68,85800.0,145.36,146.9,145.2,146.68,85800.0
2009-07-08 13:10:00,146.76,147.15,146.35,146.72,97600.0,146.76,147.15,146.35,146.72,97600.0
2009-07-08 13:20:00,146.71,147.67,146.51,147.62,61000.0,146.71,147.67,146.51,147.62,61000.0
2009-07-08 13:30:00,147.62,147.86,146.91,147.46,89100.0,147.62,147.86,146.91,147.46,89100.0
2009-07-08 13:40:00,147.48,148.0,147.37,147.64,72600.0,147.48,148.0,147.37,147.64,72600.0
2009-07-08 13:50:00,147.7,147.81,146.97,147.71,49600.0,147.7,147.81,146.97,147.71,49600.0
2009-07-08 14:00:00,147.71,148.0,146.96,147.15,80800.0,147.71,148.0,146.96,147.15,80800.0
2009-07-08 14:10:00,147.15,147.45,146.26,146.6,84600.0,147.15,147.45,146.26,146.6,84600.0
2009-07-08 14:20:00,146.6,147.23,146.3,146.59,46200.0,146.6,147.23,146.3,146.59,46200.0
2009-07-08 14:30:00,146.56,147.1,146.12,146.81,73100.0,146.56,147.1,146.12,146.81,73100.0
2009-07-08 14:40:00,146.82,147.0,146.39,146.4,43600.0,146.82,147.0,146.39,146.4,43600.0
2009-07-08 14:50:00,146.43,147.88,146.43,147.79,113500.0,146.43,147.88,146.43,147.79,113500.0
2009-07-08 15:00:00,147.75,148.72,147.56,148.21,148600.0,147.75,148.72,147.56,148.21,148600.0
2009-07-08 15:10:00,148.19,149.0,147.98,148.6,120000.0,148.19,149.0,147.98,148.6,120000.0
2009-07-08 15:20:00,148.74,149.0,147.78,148.67,126800.0,148.74,149.0,147.78,148.67,126800.0
2009-07-08 15:30:00,148.67,149.5,148.5,149.5,137700.0,148.67,149.5,148.5,149.5,137700.0
2009-07-08 15:40:00,149.5,150.44,149.14,150.01,186500.0,149.5,150.44,149.14,150.01,186500.0
2009-07-08 15:50:00,150.0,150.31,149.25,149.54,200200.0,150.0,150.31,149.25,149.54,200200.0
2009-07-09 09:30:00,150.7,150.99,148.0,148.1,166700.0,150.7,150.99,148.0,148.1,166700.0
2009-07-09 09:40:00,148.29,149.49,147.72,148.24,156300.0,148.29,149.49,147.72,148.24,156300.0
2009-07-09 09:50:00,148.16,148.16,146.65,147.91,193500.0,148.16,148.16,146.65,147.91,193500.0
2009-07-09 10:00:00,147.96,149.45,147.56,148.67,147400.0,147.96,149.45,147.56,148.67,147400.0
2009-07-09 10:10:00,148.67,149.2,148.29,148.39,58900.0,148.67,149.2,148.29,148.39,58900.0
2009-07-09 10:20:00,148.55,148.65,146.63,147.78,93900.0,148.55,148.65,146.63,147.78,93900.0
2009-07-09 10:30:00,147.84,148.15,147.16,147.35,57200.0,147.84,148.15,147.16,147.35,57200.0
2009-07-09 10:40:00,147.27,148.41,147.16,147.68,62100.0,147.27,148.41,147.16,147.68,62100.0
2009-07-09 10:50:00,147.53,147.6,146.7,147.4,83700.0,147.53,147.6,146.7,147.4,83700.0
2009-07-09 11:00:00,147.42,147.42,146.75,147.11,54400.0,147.42,147.42,146.75,147.11,54400.0
2009-07-09 11:10:00,147.01,147.89,147.0,147.65,61000.0,147.01,147.89,147.0,147.65,61000.0
2009-07-09 11:20:00,147.69,148.93,147.51,148.72,122700.0,147.69,148.93,147.51,148.72,122700.0
2009-07-09 11:30:00,148.72,149.93,148.27,149.35,101500.0,148.72,149.93,148.27,149.35,101500.0
2009-07-09 11:40:00,149.34,151.26,149.34,151.0,152400.0,149.34,151.26,149.34,151.0,152400.0
2009-07-09 11:50:00,151.0,151.46,150.0,150.04,126700.0,151.0,151.46,150.0,150.04,126700.0
2009-07-09 12:00:00,150.0,150.98,149.74,150.89,66800.0,150.0,150.98,149.74,150.89,66800.0
2009-07-09 12:10:00,150.78,151.7,150.59,151.15,58200.0,150.78,151.7,150.59,151.15,58200.0
2009-07-09 12:20:00,151.15,151.6,150.94,151.51,32700.0,151.15,151.6,150.94,151.51,32700.0
2009-07-09 12:30:00,151.44,151.86,151.01,151.53,47600.0,151.44,151.86,151.01,151.53,47600.0
2009-07-09 12:40:00,151.56,151.63,150.74,151.16,49300.0,151.56,151.63,150.74,151.16,49300.0
2009-07-09 12:50:00,151.02,151.39,150.9,151.04,31800.0,151.02,151.39,150.9,151.04,31800.0
2009-07-09 13:00:00,151.06,151.2,149.83,150.32,82500.0,151.06,151.2,149.83,150.32,82500.0
2009-07-09 13:10:00,150.48,151.14,149.97,150.3,56900.0,150.48,151.14,149.97,150.3,56900.0
2009-07-09 13:20:00,150.29,150.51,149.75,150.34,33900.0,150.29,150.51,149.75,150.34,33900.0
2009-07-09 13:30:00,150.3,150.56,149.81,149.84,26600.0,150.3,150.56,149.81,149.84,26600.0
2009-07-09 13:40:00,149.82,150.15,149.2,149.2,49300.0,149.82,150.15,149.2,149.2,49300.0
2009-07-09 13:50:00,149.38,149.4,148.66,149.2,58700.0,149.38,149.4,148.66,149.2,58700.0
2009-07-09 14:00:00,149.19,149.47,148.95,149.35,62500.0,149.19,149.47,148.95,149.35,62500.0
2009-07-09 14:10:00,149.36,150.25,149.22,149.76,49700.0,149.36,150.25,149.22,149.76,49700.0
2009-07-09 14:20:00,149.79,149.84,149.31,149.36,32500.0,149.79,149.84,149.31,149.36,32500.0
2009-07-09 14:30:00,149.41,150.0,149.06,149.33,55300.0,149.41,150.0,149.06,149.33,55300.0
2009-07-09 14:40:00,149.27,149.38,149.01,149.18,35900.0,149.27,149.38,149.01,149.18,35900.0
2009-07-09 14:50:00,149.2,149.44,148.7,149.0,41200.0,149.2,149.44,148.7,149.0,41200.0
2009-07-09 15:00:00,148.95,148.96,147.69,147.81,101200.0,148.95,148.96,147.69,147.81,101200.0
2009-07-09 15:10:00,147.84,148.08,147.01,147.19,128800.0,147.84,148.08,147.01,147.19,128800.0
2009-07-09 15:20:00,147.19,147.54,146.26,147.11,156500.0,147.19,147.54,146.26,147.11,156500.0
2009-07-09 15:30:00,147.1,147.44,146.37,146.82,139400.0,147.1,147.44,146.37,146.82,139400.0
2009-07-09 15:40:00,146.8,147.05,146.12,146.25,142300.0,146.8,147.05,146.12,146.25,142300.0
2009-07-09 15:50:00,146.24,146.61,145.55,146.25,245000.0,146.24,146.61,145.55,146.25,245000.0
2009-07-10 09:30:00,146.62,147.69,145.56,145.99,108200.0,146.62,147.69,145.56,145.99,108200.0
2009-07-10 09:40:00,145.93,146.84,145.03,145.31,122400.0,145.93,146.84,145.03,145.31,122400.0
2009-07-10 09:50:00,145.51,146.28,143.8,144.48,146800.0,145.51,146.28,143.8,144.48,146800.0
2009-07-10 10:00:00,144.62,145.68,144.2,145.11,87600.0,144.62,145.68,144.2,145.11,87600.0
2009-07-10 10:10:00,145.15,145.76,144.39,144.44,55900.0,145.15,145.76,144.39,144.44,55900.0
2009-07-10 10:20:00,144.51,145.2,144.4,144.45,38200.0,144.51,145.2,144.4,144.45,38200.0
2009-07-10 10:30:00,144.43,144.51,143.45,143.5,85200.0,144.43,144.51,143.45,143.5,85200.0
2009-07-10 10:40:00,143.6,145.2,143.48,145.1,77900.0,143.6,145.2,143.48,145.1,77900.0
2009-07-10 10:50:00,145.08,145.42,144.46,145.21,53900.0,145.08,145.42,144.46,145.21,53900.0
2009-07-10 11:00:00,145.13,145.13,144.24,144.46,38200.0,145.13,145.13,144.24,144.46,38200.0
2009-07-10 11:10:00,144.46,145.03,144.08,144.15,29700.0,144.46,145.03,144.08,144.15,29700.0
2009-07-10 11:20:00,144.12,144.26,143.28,143.37,65000.0,144.12,144.26,143.28,143.37,65000.0
2009-07-10 11:30:00,143.49,143.65,142.88,143.35,68900.0,143.49,143.65,142.88,143.35,68900.0
2009-07-10 11:40:00,143.35,143.42,142.78,143.3,48500.0,143.35,143.42,142.78,143.3,48500.0
2009-07-10 11:50:00,143.31,143.66,142.87,143.03,39300.0,143.31,143.66,142.87,143.03,39300.0
2009-07-10 12:00:00,143.03,143.6,143.02,143.42,22200.0,143.03,143.6,143.02,143.42,22200.0
2009-07-10 12:10:00,143.46,143.71,143.13,143.27,25700.0,143.46,143.71,143.13,143.27,25700.0
2009-07-10 12:20:00,143.34,143.44,143.01,143.16,16600.0,143.34,143.44,143.01,143.16,16600.0
2009-07-10 12:30:00,143.16,144.06,143.0,144.04,33600.0,143.16,144.06,143.0,144.04,33600.0
2009-07-10 12:40:00,144.04,144.32,143.82,143.87,19500.0,144.04,144.32,143.82,143.87,19500.0
2009-07-10 12:50:00,143.98,143.98,143.51,143.73,32300.0,143.98,143.98,143.51,143.73,32300.0
2009-07-10 13:00:00,143.7,144.11,143.52,143.56,16200.0,143.7,144.11,143.52,143.56,16200.0
2009-07-10 13:10:00,143.55,144.28,143.1,144.11,45400.0,143.55,144.28,143.1,144.11,45400.0
2009-07-10 13:20:00,144.11,144.11,143.51,143.51,34200.0,144.11,144.11,143.51,143.51,34200.0
2009-07-10 13:30:00,143.41,144.09,143.41,143.95,18400.0,143.41,144.09,143.41,143.95,18400.0
2009-07-10 13:40:00,143.91,144.34,143.61,143.89,34200.0,143.91,144.34,143.61,143.89,34200.0
2009-07-10 13:50:00,143.8,144.34,143.78,144.26,16800.0,143.8,144.34,143.78,144.26,16800.0
2009-07-10 14:00:00,144.27,144.36,143.7,143.97,23500.0,144.27,144.36,143.7,143.97,23500.0
2009-07-10 14:10:00,143.96,144.16,143.49,144.16,25100.0,143.96,144.16,143.49,144.16,25100.0
2009-07-10 14:20:00,144.12,144.19,143.33,143.49,19800.0,144.12,144.19,143.33,143.49,19800.0
2009-07-10 14:30:00,143.58,143.9,143.36,143.65,21000.0,143.58,143.9,143.36,143.65,21000.0
2009-07-10 14:40:00,143.61,143.76,143.4,143.69,15300.0,143.61,143.76,143.4,143.69,15300.0
2009-07-10 14:50:00,143.72,143.75,143.25,143.4,26400.0,143.72,143.75,143.25,143.4,26400.0
2009-07-10 15:00:00,143.45,143.75,143.25,143.25,25700.0,143.45,143.75,143.25,143.25,25700.0
2009-07-10 15:10:00,143.21,143.72,143.2,143.41,22700.0,143.21,143.72,143.2,143.41,22700.0
2009-07-10 15:20:00,143.39,143.4,142.88,143.0,46400.0,143.39,143.4,142.88,143.0,46400.0
2009-07-10 15:30:00,143.03,143.4,142.9,143.15,51700.0,143.03,143.4,142.9,143.15,51700.0
2009-07-10 15:40:00,143.22,143.69,143.01,143.3,85800.0,143.22,143.69,143.01,143.3,85800.0
2009-07-10 15:50:00,143.22,143.55,143.15,143.2,106900.0,143.22,143.55,143.15,143.2,106900.0
2009-07-13 09:30:00,144.09,144.5,140.25,140.49,158600.0,144.09,144.5,140.25,140.49,158600.0
2009-07-13 09:40:00,140.45,141.93,140.31,141.0,106600.0,140.45,141.93,140.31,141.0,106600.0
2009-07-13 09:50:00,140.96,141.35,139.9,141.07,115900.0,140.96,141.35,139.9,141.07,115900.0
2009-07-13 10:00:00,141.09,141.14,140.2,140.97,84900.0,141.09,141.14,140.2,140.97,84900.0
2009-07-13 10:10:00,140.93,142.2,140.75,141.98,56800.0,140.93,142.2,140.75,141.98,56800.0
2009-07-13 10:20:00,142.0,142.97,141.81,142.75,57700.0,142.0,142.97,141.81,142.75,57700.0
2009-07-13 10:30:00,142.75,144.0,142.35,143.45,100000.0,142.75,144.0,142.35,143.45,100000.0
2009-07-13 10:40:00,143.31,144.25,143.08,143.59,77600.0,143.31,144.25,143.08,143.59,77600.0
2009-07-13 10:50:00,143.59,144.5,143.31,144.19,46400.0,143.59,144.5,143.31,144.19,46400.0
2009-07-13 11:00:00,144.19,144.5,143.69,143.81,47600.0,144.19,144.5,143.69,143.81,47600.0
2009-07-13 11:10:00,143.85,144.5,143.71,144.5,56500.0,143.85,144.5,143.71,144.5,56500.0
2009-07-13 11:20:00,144.5,145.36,144.47,145.29,84600.0,144.5,145.36,144.47,145.29,84600.0
2009-07-13 11:30:00,145.29,145.91,144.9,145.69,83900.0,145.29,145.91,144.9,145.69,83900.0
2009-07-13 11:40:00,145.6,145.96,144.94,145.48,80200.0,145.6,145.96,144.94,145.48,80200.0
2009-07-13 11:50:00,145.42,145.55,144.46,144.64,61300.0,145.42,145.55,144.46,144.64,61300.0
2009-07-13 12:00:00,144.51,144.91,144.0,144.27,63000.0,144.51,144.91,144.0,144.27,63000.0
2009-07-13 12:10:00,144.34,144.41,143.72,143.87,65700.0,144.34,144.41,143.72,143.87,65700.0
2009-07-13 12:20:00,143.89,144.09,143.63,144.09,78900.0,143.89,144.09,143.63,144.09,78900.0
2009-07-13 12:30:00,144.1,144.21,143.64,144.03,74200.0,144.1,144.21,143.64,144.03,74200.0
2009-07-13 12:40:00,144.03,144.5,143.94,144.28,45300.0,144.03,144.5,143.94,144.28,45300.0
2009-07-13 12:50:00,144.29,144.36,143.31,143.4,55400.0,144.29,144.36,143.31,143.4,55400.0
2009-07-13 13:00:00,143.34,144.36,143.14,144.07,37700.0,143.34,144.36,143.14,144.07,37700.0
2009-07-13 13:10:00,143.98,144.45,143.76,144.19,41200.0,143.98,144.45,143.76,144.19,41200.0
2009-07-13 13:20:00,144.2,144.67,143.93,144.18,52500.0,144.2,144.67,143.93,144.18,52500.0
2009-07-13 13:30:00,144.08,144.11,143.61,143.84,33700.0,144.08,144.11,143.61,143.84,33700.0
2009-07-13 13:40:00,143.85,144.0,143.35,143.35,40000.0,143.85,144.0,143.35,143.35,40000.0
2009-07-13 13:50:00,143.35,143.96,143.35,143.75,30300.0,143.35,143.96,143.35,143.75,30300.0
2009-07-13 14:00:00,143.74,144.28,143.71,143.96,36300.0,143.74,144.28,143.71,143.96,36300.0
2009-07-13 14:10:00,143.87,144.78,143.87,144.57,54000.0,143.87,144.78,143.87,144.57,54000.0
2009-07-13 14:20:00,144.61,145.5,144.61,144.72,72300.0,144.61,145.5,144.61,144.72,72300.0
2009-07-13 14:30:00,144.74,144.9,144.13,144.18,50800.0,144.74,144.9,144.13,144.18,50800.0
2009-07-13 14:40:00,144.06,144.19,143.84,144.15,34700.0,144.06,144.19,143.84,144.15,34700.0
2009-07-13 14:50:00,144.06,144.3,143.43,143.92,44200.0,144.06,144.3,143.43,143.92,44200.0
2009-07-13 15:00:00,143.89,144.55,143.89,144.25,58500.0,143.89,144.55,143.89,144.25,58500.0
2009-07-13 15:10:00,144.25,144.89,143.92,144.36,40400.0,144.25,144.89,143.92,144.36,40400.0
2009-07-13 15:20:00,144.3,144.36,143.97,144.03,24700.0,144.3,144.36,143.97,144.03,24700.0
2009-07-13 15:30:00,144.1,144.73,143.89,144.59,41600.0,144.1,144.73,143.89,144.59,41600.0
2009-07-13 15:40:00,144.57,145.1,144.55,144.62,90000.0,144.57,145.1,144.55,144.62,90000.0
2009-07-13 15:50:00,144.72,145.75,144.69,145.75,150300.0,144.72,145.75,144.69,145.75,150300.0
2009-07-14 09:30:00,142.74,145.01,142.0,144.0,221100.0,142.74,145.01,142.0,144.0,221100.0
2009-07-14 09:40:00,144.0,144.2,142.4,143.2,132200.0,144.0,144.2,142.4,143.2,132200.0
2009-07-14 09:50:00,143.2,143.2,142.14,142.26,93900.0,143.2,143.2,142.14,142.26,93900.0
2009-07-14 10:00:00,142.21,142.76,140.85,141.7,236200.0,142.21,142.76,140.85,141.7,236200.0
2009-07-14 10:10:00,141.77,142.65,141.35,142.4,130100.0,141.77,142.65,141.35,142.4,130100.0
2009-07-14 10:20:00,142.31,142.47,141.0,141.42,119300.0,142.31,142.47,141.0,141.42,119300.0
2009-07-14 10:30:00,141.45,141.77,140.75,140.81,84400.0,141.45,141.77,140.75,140.81,84400.0
2009-07-14 10:40:00,140.81,141.03,140.3,140.61,109400.0,140.81,141.03,140.3,140.61,109400.0
2009-07-14 10:50:00,140.65,140.81,140.1,140.11,96600.0,140.65,140.81,140.1,140.11,96600.0
2009-07-14 11:00:00,140.12,141.22,140.09,140.83,87600.0,140.12,141.22,140.09,140.83,87600.0
2009-07-14 11:10:00,140.9,141.82,140.86,141.46,81600.0,140.9,141.82,140.86,141.46,81600.0
2009-07-14 11:20:00,141.5,141.75,140.84,141.33,50300.0,141.5,141.75,140.84,141.33,50300.0
2009-07-14 11:30:00,141.36,142.0,141.0,141.75,107600.0,141.36,142.0,141.0,141.75,107600.0
2009-07-14 11:40:00,141.78,141.99,141.3,141.72,75500.0,141.78,141.99,141.3,141.72,75500.0
2009-07-14 11:50:00,141.81,142.29,141.26,141.26,74500.0,141.81,142.29,141.26,141.26,74500.0
2009-07-14 12:00:00,141.33,141.45,140.86,141.2,68400.0,141.33,141.45,140.86,141.2,68400.0
2009-07-14 12:10:00,141.26,141.29,140.81,141.02,61700.0,141.26,141.29,140.81,141.02,61700.0
2009-07-14 12:20:00,140.99,141.12,140.52,140.67,53100.0,140.99,141.12,140.52,140.67,53100.0
2009-07-14 12:30:00,140.68,140.96,140.1,140.48,47900.0,140.68,140.96,140.1,140.48,47900.0
2009-07-14 12:40:00,140.48,141.36,140.32,140.93,75300.0,140.48,141.36,140.32,140.93,75300.0
2009-07-14 12:50:00,140.98,141.1,140.62,140.76,46700.0,140.98,141.1,140.62,140.76,46700.0
2009-07-14 13:00:00,140.79,140.91,140.42,140.6,38000.0,140.79,140.91,140.42,140.6,38000.0
2009-07-14 13:10:00,140.65,141.2,140.6,141.0,45200.0,140.65,141.2,140.6,141.0,45200.0
2009-07-14 13:20:00,141.04,141.5,141.04,141.38,26200.0,141.04,141.5,141.04,141.38,26200.0
2009-07-14 13:30:00,141.33,141.68,141.25,141.25,42500.0,141.33,141.68,141.25,141.25,42500.0
2009-07-14 13:40:00,141.27,141.72,141.21,141.61,36900.0,141.27,141.72,141.21,141.61,36900.0
2009-07-14 13:50:00,141.63,141.8,141.11,141.32,27300.0,141.63,141.8,141.11,141.32,27300.0
2009-07-14 14:00:00,141.31,141.38,140.82,141.21,56900.0,141.31,141.38,140.82,141.21,56900.0
2009-07-14 14:10:00,141.22,141.4,141.0,141.25,17600.0,141.22,141.4,141.0,141.25,17600.0
2009-07-14 14:20:00,141.19,141.39,140.99,141.2,29900.0,141.19,141.39,140.99,141.2,29900.0
2009-07-14 14:30:00,141.17,141.66,141.01,141.37,36200.0,141.17,141.66,141.01,141.37,36200.0
2009-07-14 14:40:00,141.32,141.64,141.03,141.4,39300.0,141.32,141.64,141.03,141.4,39300.0
2009-07-14 14:50:00,141.44,141.5,141.03,141.26,31600.0,141.44,141.5,141.03,141.26,31600.0
2009-07-14 15:00:00,141.3,141.54,141.01,141.04,34900.0,141.3,141.54,141.01,141.04,34900.0
2009-07-14 15:10:00,141.14,141.37,140.93,141.1,41400.0,141.14,141.37,140.93,141.1,41400.0
2009-07-14 15:20:00,141.05,141.3,140.83,141.21,56900.0,141.05,141.3,140.83,141.21,56900.0
2009-07-14 15:30:00,141.16,141.35,140.85,140.98,57900.0,141.16,141.35,140.85,140.98,57900.0
2009-07-14 15:40:00,141.1,141.38,140.98,141.18,58200.0,141.1,141.38,140.98,141.18,58200.0
2009-07-14 15:50:00,141.26,141.54,141.11,141.33,130800.0,141.26,141.54,141.11,141.33,130800.0
2009-07-15 09:30:00,143.0,144.9,142.13,144.79,194100.0,143.0,144.9,142.13,144.79,194100.0
2009-07-15 09:40:00,144.72,145.7,144.38,145.27,241700.0,144.72,145.7,144.38,145.27,241700.0
2009-07-15 09:50:00,145.25,145.5,144.32,144.32,118700.0,145.25,145.5,144.32,144.32,118700.0
2009-07-15 10:00:00,144.5,145.0,144.21,144.84,133400.0,144.5,145.0,144.21,144.84,133400.0
2009-07-15 10:10:00,144.84,146.45,144.74,146.35,117900.0,144.84,146.45,144.74,146.35,117900.0
2009-07-15 10:20:00,146.35,146.45,145.96,146.2,113400.0,146.35,146.45,145.96,146.2,113400.0
2009-07-15 10:30:00,146.2,146.87,146.05,146.82,143200.0,146.2,146.87,146.05,146.82,143200.0
2009-07-15 10:40:00,146.74,147.2,146.21,147.0,91000.0,146.74,147.2,146.21,147.0,91000.0
2009-07-15 10:50:00,147.0,147.65,146.8,147.51,120800.0,147.0,147.65,146.8,147.51,120800.0
2009-07-15 11:00:00,147.44,148.65,147.37,148.24,117200.0,147.44,148.65,147.37,148.24,117200.0
2009-07-15 11:10:00,148.28,148.86,147.87,148.74,128400.0,148.28,148.86,147.87,148.74,128400.0
2009-07-15 11:20:00,148.61,149.3,148.6,149.12,114400.0,148.61,149.3,148.6,149.12,114400.0
2009-07-15 11:30:00,149.16,149.58,148.95,149.56,120900.0,149.16,149.58,148.95,149.56,120900.0
2009-07-15 11:40:00,149.55,149.8,149.25,149.5,98000.0,149.55,149.8,149.25,149.5,98000.0
2009-07-15 11:50:00,149.5,149.84,149.49,149.67,103600.0,149.5,149.84,149.49,149.67,103600.0
2009-07-15 12:00:00,149.59,150.0,149.41,149.94,95000.0,149.59,150.0,149.41,149.94,95000.0
2009-07-15 12:10:00,149.97,150.3,149.84,149.85,83700.0,149.97,150.3,149.84,149.85,83700.0
2009-07-15 12:20:00,149.93,149.93,148.75,149.06,76900.0,149.93,149.93,148.75,149.06,76900.0
2009-07-15 12:30:00,148.96,149.34,148.8,148.81,54500.0,148.96,149.34,148.8,148.81,54500.0
2009-07-15 12:40:00,148.81,148.89,148.33,148.47,60500.0,148.81,148.89,148.33,148.47,60500.0
2009-07-15 12:50:00,148.45,148.95,148.29,148.54,53800.0,148.45,148.95,148.29,148.54,53800.0
2009-07-15 13:00:00,148.49,149.08,148.4,148.4,44900.0,148.49,149.08,148.4,148.4,44900.0
2009-07-15 13:10:00,148.45,148.91,148.38,148.47,32600.0,148.45,148.91,148.38,148.47,32600.0
2009-07-15 13:20:00,148.56,148.96,148.48,148.88,32900.0,148.56,148.96,148.48,148.88,32900.0
2009-07-15 13:30:00,148.9,149.33,148.81,149.04,36700.0,148.9,149.33,148.81,149.04,36700.0
2009-07-15 13:40:00,148.96,148.96,148.26,148.6,36300.0,148.96,148.96,148.26,148.6,36300.0
2009-07-15 13:50:00,148.55,148.74,148.13,148.33,43600.0,148.55,148.74,148.13,148.33,43600.0
2009-07-15 14:00:00,148.3,148.95,147.86,148.5,55200.0,148.3,148.95,147.86,148.5,55200.0
2009-07-15 14:10:00,148.47,148.92,148.22,148.59,58000.0,148.47,148.92,148.22,148.59,58000.0
2009-07-15 14:20:00,148.66,149.75,148.55,149.69,77000.0,148.66,149.75,148.55,149.69,77000.0
2009-07-15 14:30:00,149.71,149.71,148.78,148.84,47700.0,149.71,149.71,148.78,148.84,47700.0
2009-07-15 14:40:00,148.95,149.29,148.65,149.19,69100.0,148.95,149.29,148.65,149.19,69100.0
2009-07-15 14:50:00,149.13,149.13,148.59,148.89,23000.0,149.13,149.13,148.59,148.89,23000.0
2009-07-15 15:00:00,148.91,148.95,148.14,148.51,52000.0,148.91,148.95,148.14,148.51,52000.0
2009-07-15 15:10:00,148.58,148.65,148.15,148.56,44800.0,148.58,148.65,148.15,148.56,44800.0
2009-07-15 15:20:00,148.51,148.65,147.8,147.9,47900.0,148.51,148.65,147.8,147.9,47900.0
2009-07-15 15:30:00,147.9,148.4,147.9,148.4,57300.0,147.9,148.4,147.9,148.4,57300.0
2009-07-15 15:40:00,148.41,148.72,148.33,148.7,62300.0,148.41,148.72,148.33,148.7,62300.0
2009-07-15 15:50:00,148.72,149.1,148.4,148.71,166100.0,148.72,149.1,148.4,148.71,166100.0
2009-07-16 09:30:00,148.4,149.39,147.5,148.75,110500.0,148.4,149.39,147.5,148.75,110500.0
2009-07-16 09:40:00,148.6,150.47,148.6,148.81,159800.0,148.6,150.47,148.6,148.81,159800.0
2009-07-16 09:50:00,148.87,149.64,147.65,148.31,100200.0,148.87,149.64,147.65,148.31,100200.0
2009-07-16 10:00:00,148.32,148.32,145.87,146.58,143400.0,148.32,148.32,145.87,146.58,143400.0
2009-07-16 10:10:00,146.58,147.5,146.19,146.75,76600.0,146.58,147.5,146.19,146.75,76600.0
2009-07-16 10:20:00,146.82,147.77,146.49,147.32,70300.0,146.82,147.77,146.49,147.32,70300.0
2009-07-16 10:30:00,147.25,147.62,146.71,146.82,43300.0,147.25,147.62,146.71,146.82,43300.0
2009-07-16 10:40:00,146.71,147.0,146.19,146.31,62100.0,146.71,147.0,146.19,146.31,62100.0
2009-07-16 10:50:00,146.35,146.65,146.01,146.28,89400.0,146.35,146.65,146.01,146.28,89400.0
2009-07-16 11:00:00,146.14,146.71,146.1,146.17,71900.0,146.14,146.71,146.1,146.17,71900.0
2009-07-16 11:10:00,146.11,146.42,146.0,146.24,53300.0,146.11,146.42,146.0,146.24,53300.0
2009-07-16 11:20:00,146.28,146.5,146.09,146.28,26100.0,146.28,146.5,146.09,146.28,26100.0
2009-07-16 11:30:00,146.24,146.4,146.06,146.38,39200.0,146.24,146.4,146.06,146.38,39200.0
2009-07-16 11:40:00,146.26,146.47,146.08,146.3,45500.0,146.26,146.47,146.08,146.3,45500.0
2009-07-16 11:50:00,146.25,147.0,146.19,146.6,37700.0,146.25,147.0,146.19,146.6,37700.0
2009-07-16 12:00:00,146.62,146.94,146.34,146.54,42300.0,146.62,146.94,146.34,146.54,42300.0
2009-07-16 12:10:00,146.55,147.35,146.51,146.85,42100.0,146.55,147.35,146.51,146.85,42100.0
2009-07-16 12:20:00,146.9,147.25,146.86,147.13,18000.0,146.9,147.25,146.86,147.13,18000.0
2009-07-16 12:30:00,147.1,147.1,146.27,146.54,46200.0,147.1,147.1,146.27,146.54,46200.0
2009-07-16 12:40:00,146.56,146.8,146.46,146.51,20900.0,146.56,146.8,146.46,146.51,20900.0
2009-07-16 12:50:00,146.52,146.66,146.11,146.2,41000.0,146.52,146.66,146.11,146.2,41000.0
2009-07-16 13:00:00,146.22,146.4,146.02,146.08,25900.0,146.22,146.4,146.02,146.08,25900.0
2009-07-16 13:10:00,146.16,146.47,146.11,146.43,15800.0,146.16,146.47,146.11,146.43,15800.0
2009-07-16 13:20:00,146.39,146.6,145.88,145.95,43700.0,146.39,146.6,145.88,145.95,43700.0
2009-07-16 13:30:00,145.95,145.95,145.31,145.59,66000.0,145.95,145.95,145.31,145.59,66000.0
2009-07-16 13:40:00,145.65,145.83,145.3,145.46,71900.0,145.65,145.83,145.3,145.46,71900.0
2009-07-16 13:50:00,145.52,145.89,145.24,145.52,76200.0,145.52,145.89,145.24,145.52,76200.0
2009-07-16 14:00:00,145.51,145.75,145.05,145.34,77000.0,145.51,145.75,145.05,145.34,77000.0
2009-07-16 14:10:00,145.39,145.8,144.73,145.78,110200.0,145.39,145.8,144.73,145.78,110200.0
2009-07-16 14:20:00,145.8,145.81,145.04,145.41,75900.0,145.8,145.81,145.04,145.41,75900.0
2009-07-16 14:30:00,145.41,145.5,145.1,145.15,52800.0,145.41,145.5,145.1,145.15,52800.0
2009-07-16 14:40:00,145.23,145.98,145.1,145.66,104600.0,145.23,145.98,145.1,145.66,104600.0
2009-07-16 14:50:00,145.53,145.8,145.25,145.4,41100.0,145.53,145.8,145.25,145.4,41100.0
2009-07-16 15:00:00,145.46,145.79,145.29,145.68,77700.0,145.46,145.79,145.29,145.68,77700.0
2009-07-16 15:10:00,145.65,145.79,145.4,145.42,72300.0,145.65,145.79,145.4,145.42,72300.0
2009-07-16 15:20:00,145.42,145.7,145.25,145.51,101400.0,145.42,145.7,145.25,145.51,101400.0
2009-07-16 15:30:00,145.56,145.6,145.23,145.32,141300.0,145.56,145.6,145.23,145.32,141300.0
2009-07-16 15:40:00,145.39,146.08,145.32,145.61,182100.0,145.39,146.08,145.32,145.61,182100.0
2009-07-16 15:50:00,145.62,145.9,145.01,145.45,160300.0,145.62,145.9,145.01,145.45,160300.0
2009-07-17 09:30:00,145.06,145.67,143.08,143.08,142600.0,145.06,145.67,143.08,143.08,142600.0
2009-07-17 09:40:00,143.1,143.72,143.0,143.62,117300.0,143.1,143.72,143.0,143.62,117300.0
2009-07-17 09:50:00,143.62,145.92,143.0,145.56,157500.0,143.62,145.92,143.0,145.56,157500.0
2009-07-17 10:00:00,145.49,146.5,144.54,146.5,179200.0,145.49,146.5,144.54,146.5,179200.0
2009-07-17 10:10:00,146.49,146.49,145.48,145.95,100800.0,146.49,146.49,145.48,145.95,100800.0
2009-07-17 10:20:00,145.94,146.93,145.89,146.46,137800.0,145.94,146.93,145.89,146.46,137800.0
2009-07-17 10:30:00,146.43,147.44,146.17,147.21,88700.0,146.43,147.44,146.17,147.21,88700.0
2009-07-17 10:40:00,147.24,147.24,146.42,146.56,75200.0,147.24,147.24,146.42,146.56,75200.0
2009-07-17 10:50:00,146.56,147.22,146.52,146.58,57000.0,146.56,147.22,146.52,146.58,57000.0
2009-07-17 11:00:00,146.62,147.0,146.35,146.51,46400.0,146.62,147.0,146.35,146.51,46400.0
2009-07-17 11:10:00,146.61,146.61,145.84,146.07,90600.0,146.61,146.61,145.84,146.07,90600.0
2009-07-17 11:20:00,146.08,146.6,145.81,146.5,50700.0,146.08,146.6,145.81,146.5,50700.0
2009-07-17 11:30:00,146.46,146.54,145.93,146.54,36200.0,146.46,146.54,145.93,146.54,36200.0
2009-07-17 11:40:00,146.55,146.75,146.19,146.7,46100.0,146.55,146.75,146.19,146.7,46100.0
2009-07-17 11:50:00,146.76,147.36,146.58,146.77,82000.0,146.76,147.36,146.58,146.77,82000.0
2009-07-17 12:00:00,146.71,146.89,146.37,146.42,62500.0,146.71,146.89,146.37,146.42,62500.0
2009-07-17 12:10:00,146.41,146.7,146.15,146.31,21800.0,146.41,146.7,146.15,146.31,21800.0
2009-07-17 12:20:00,146.37,146.59,146.1,146.1,36200.0,146.37,146.59,146.1,146.1,36200.0
2009-07-17 12:30:00,146.17,146.44,146.0,146.36,46800.0,146.17,146.44,146.0,146.36,46800.0
2009-07-17 12:40:00,146.37,146.47,146.15,146.35,17600.0,146.37,146.47,146.15,146.35,17600.0
2009-07-17 12:50:00,146.22,146.22,145.62,145.93,21800.0,146.22,146.22,145.62,145.93,21800.0
2009-07-17 13:00:00,145.93,146.04,145.6,145.68,20500.0,145.93,146.04,145.6,145.68,20500.0
2009-07-17 13:10:00,145.69,145.69,145.3,145.49,35900.0,145.69,145.69,145.3,145.49,35900.0
2009-07-17 13:20:00,145.52,145.6,145.02,145.1,40400.0,145.52,145.6,145.02,145.1,40400.0
2009-07-17 13:30:00,145.16,145.57,145.0,145.31,64200.0,145.16,145.57,145.0,145.31,64200.0
2009-07-17 13:40:00,145.28,145.51,145.1,145.44,36100.0,145.28,145.51,145.1,145.44,36100.0
2009-07-17 13:50:00,145.36,145.57,145.2,145.5,29200.0,145.36,145.57,145.2,145.5,29200.0
2009-07-17 14:00:00,145.55,145.75,145.28,145.36,41400.0,145.55,145.75,145.28,145.36,41400.0
2009-07-17 14:10:00,145.37,145.45,144.7,144.81,73800.0,145.37,145.45,144.7,144.81,73800.0
2009-07-17 14:20:00,144.87,145.15,144.58,144.87,51300.0,144.87,145.15,144.58,144.87,51300.0
2009-07-17 14:30:00,144.85,144.88,144.45,144.45,37400.0,144.85,144.88,144.45,144.45,37400.0
2009-07-17 14:40:00,144.45,144.72,144.21,144.37,39600.0,144.45,144.72,144.21,144.37,39600.0
2009-07-17 14:50:00,144.41,144.95,144.32,144.95,49700.0,144.41,144.95,144.32,144.95,49700.0
2009-07-17 15:00:00,144.95,144.96,144.53,144.69,37800.0,144.95,144.96,144.53,144.69,37800.0
2009-07-17 15:10:00,144.7,144.8,144.43,144.52,47100.0,144.7,144.8,144.43,144.52,47100.0
2009-07-17 15:20:00,144.57,144.74,144.48,144.66,33200.0,144.57,144.74,144.48,144.66,33200.0
2009-07-17 15:30:00,144.65,144.66,144.1,144.17,101200.0,144.65,144.66,144.1,144.17,101200.0
2009-07-17 15:40:00,144.23,144.34,144.04,144.23,91300.0,144.23,144.34,144.04,144.23,91300.0
2009-07-17 15:50:00,144.23,144.85,144.23,144.54,157400.0,144.23,144.85,144.23,144.54,157400.0
2009-07-20 09:30:00,145.8,148.88,145.5,148.88,169400.0,145.8,148.88,145.5,148.88,169400.0
2009-07-20 09:40:00,148.87,149.47,147.37,148.71,136500.0,148.87,149.47,147.37,148.71,136500.0
2009-07-20 09:50:00,148.72,149.24,147.58,147.76,83800.0,148.72,149.24,147.58,147.76,83800.0
2009-07-20 10:00:00,147.81,148.39,147.15,147.26,60600.0,147.81,148.39,147.15,147.26,60600.0
2009-07-20 10:10:00,147.26,147.5,146.56,147.31,66400.0,147.26,147.5,146.56,147.31,66400.0
2009-07-20 10:20:00,147.31,147.33,146.75,147.16,41600.0,147.31,147.33,146.75,147.16,41600.0
2009-07-20 10:30:00,147.21,147.45,146.65,146.85,55100.0,147.21,147.45,146.65,146.85,55100.0
2009-07-20 10:40:00,146.84,146.88,146.0,146.2,86100.0,146.84,146.88,146.0,146.2,86100.0
2009-07-20 10:50:00,146.17,147.1,146.17,146.55,74400.0,146.17,147.1,146.17,146.55,74400.0
2009-07-20 11:00:00,146.5,147.1,146.5,146.86,43100.0,146.5,147.1,146.5,146.86,43100.0
2009-07-20 11:10:00,146.89,147.74,146.86,147.34,78600.0,146.89,147.74,146.86,147.34,78600.0
2009-07-20 11:20:00,147.35,147.89,147.24,147.89,57400.0,147.35,147.89,147.24,147.89,57400.0
2009-07-20 11:30:00,147.79,148.11,147.25,147.56,43500.0,147.79,148.11,147.25,147.56,43500.0
2009-07-20 11:40:00,147.55,147.99,147.31,147.45,18300.0,147.55,147.99,147.31,147.45,18300.0
2009-07-20 11:50:00,147.33,147.46,147.0,147.2,32600.0,147.33,147.46,147.0,147.2,32600.0
2009-07-20 12:00:00,147.21,147.68,147.14,147.6,47600.0,147.21,147.68,147.14,147.6,47600.0
2009-07-20 12:10:00,147.52,147.6,147.31,147.38,27600.0,147.52,147.6,147.31,147.38,27600.0
2009-07-20 12:20:00,147.47,147.7,147.17,147.49,21200.0,147.47,147.7,147.17,147.49,21200.0
2009-07-20 12:30:00,147.61,147.67,147.32,147.67,15000.0,147.61,147.67,147.32,147.67,15000.0
2009-07-20 12:40:00,147.69,147.84,147.21,147.23,19400.0,147.69,147.84,147.21,147.23,19400.0
2009-07-20 12:50:00,147.3,147.51,147.1,147.21,10700.0,147.3,147.51,147.1,147.21,10700.0
2009-07-20 13:00:00,147.2,147.46,147.07,147.1,15700.0,147.2,147.46,147.07,147.1,15700.0
2009-07-20 13:10:00,147.1,147.3,146.47,146.47,37900.0,147.1,147.3,146.47,146.47,37900.0
2009-07-20 13:20:00,146.54,146.66,146.3,146.39,24600.0,146.54,146.66,146.3,146.39,24600.0
2009-07-20 13:30:00,146.34,146.57,146.18,146.25,28700.0,146.34,146.57,146.18,146.25,28700.0
2009-07-20 13:40:00,146.21,146.67,146.11,146.45,57700.0,146.21,146.67,146.11,146.45,57700.0
2009-07-20 13:50:00,146.5,146.9,146.47,146.62,20300.0,146.5,146.9,146.47,146.62,20300.0
2009-07-20 14:00:00,146.67,146.92,146.4,146.64,18500.0,146.67,146.92,146.4,146.64,18500.0
2009-07-20 14:10:00,146.62,147.03,146.53,146.86,16600.0,146.62,147.03,146.53,146.86,16600.0
2009-07-20 14:20:00,146.85,146.9,146.17,146.27,34700.0,146.85,146.9,146.17,146.27,34700.0
2009-07-20 14:30:00,146.4,146.69,146.23,146.26,18200.0,146.4,146.69,146.23,146.26,18200.0
2009-07-20 14:40:00,146.2,146.69,146.18,146.51,34400.0,146.2,146.69,146.18,146.51,34400.0
2009-07-20 14:50:00,146.42,146.42,146.0,146.09,41600.0,146.42,146.42,146.0,146.09,41600.0
2009-07-20 15:00:00,146.06,146.85,146.01,146.53,55300.0,146.06,146.85,146.01,146.53,55300.0
2009-07-20 15:10:00,146.56,146.79,146.44,146.62,18900.0,146.56,146.79,146.44,146.62,18900.0
2009-07-20 15:20:00,146.61,146.67,146.25,146.27,31300.0,146.61,146.67,146.25,146.27,31300.0
2009-07-20 15:30:00,146.33,146.5,146.04,146.38,64100.0,146.33,146.5,146.04,146.38,64100.0
2009-07-20 15:40:00,146.47,146.56,145.8,146.35,94100.0,146.47,146.56,145.8,146.35,94100.0
2009-07-20 15:50:00,146.4,146.88,146.21,146.59,121200.0,146.4,146.88,146.21,146.59,121200.0
2009-07-21 09:30:00,150.41,154.92,150.0,153.89,440700.0,150.41,154.92,150.0,153.89,440700.0
2009-07-21 09:40:00,153.91,155.54,153.18,155.44,283900.0,153.91,155.54,153.18,155.44,283900.0
2009-07-21 09:50:00,155.44,156.4,154.72,155.27,280300.0,155.44,156.4,154.72,155.27,280300.0
2009-07-21 10:00:00,155.23,155.23,153.25,153.67,143500.0,155.23,155.23,153.25,153.67,143500.0
2009-07-21 10:10:00,153.78,154.95,153.22,154.71,116000.0,153.78,154.95,153.22,154.71,116000.0
2009-07-21 10:20:00,154.8,155.0,154.16,154.4,97800.0,154.8,155.0,154.16,154.4,97800.0
2009-07-21 10:30:00,154.39,155.1,154.26,154.9,81200.0,154.39,155.1,154.26,154.9,81200.0
2009-07-21 10:40:00,154.9,155.28,154.36,155.15,85700.0,154.9,155.28,154.36,155.15,85700.0
2009-07-21 10:50:00,155.15,156.83,154.99,156.82,136100.0,155.15,156.83,154.99,156.82,136100.0
2009-07-21 11:00:00,156.8,157.83,156.21,157.6,202400.0,156.8,157.83,156.21,157.6,202400.0
2009-07-21 11:10:00,157.51,157.66,155.64,156.04,113700.0,157.51,157.66,155.64,156.04,113700.0
2009-07-21 11:20:00,156.1,156.52,155.09,155.12,61000.0,156.1,156.52,155.09,155.12,61000.0
2009-07-21 11:30:00,155.07,155.19,154.21,154.29,91200.0,155.07,155.19,154.21,154.29,91200.0
2009-07-21 11:40:00,154.39,154.39,153.45,153.62,91900.0,154.39,154.39,153.45,153.62,91900.0
2009-07-21 11:50:00,153.63,154.2,152.75,152.85,138000.0,153.63,154.2,152.75,152.85,138000.0
2009-07-21 12:00:00,152.86,153.79,152.86,153.77,107200.0,152.86,153.79,152.86,153.77,107200.0
2009-07-21 12:10:00,153.7,154.66,153.69,154.19,73100.0,153.7,154.66,153.69,154.19,73100.0
2009-07-21 12:20:00,154.12,154.12,153.03,153.72,49700.0,154.12,154.12,153.03,153.72,49700.0
2009-07-21 12:30:00,153.64,154.28,153.21,154.14,46100.0,153.64,154.28,153.21,154.14,46100.0
2009-07-21 12:40:00,154.16,154.3,153.68,153.71,36200.0,154.16,154.3,153.68,153.71,36200.0
2009-07-21 12:50:00,153.69,153.93,153.08,153.42,49400.0,153.69,153.93,153.08,153.42,49400.0
2009-07-21 13:00:00,153.33,153.4,152.29,152.54,80600.0,153.33,153.4,152.29,152.54,80600.0
2009-07-21 13:10:00,152.55,153.18,152.51,153.11,35000.0,152.55,153.18,152.51,153.11,35000.0
2009-07-21 13:20:00,153.14,153.78,152.81,153.77,41100.0,153.14,153.78,152.81,153.77,41100.0
2009-07-21 13:30:00,153.78,154.14,153.58,153.9,49300.0,153.78,154.14,153.58,153.9,49300.0
2009-07-21 13:40:00,153.89,154.65,153.82,154.27,39400.0,153.89,154.65,153.82,154.27,39400.0
2009-07-21 13:50:00,154.38,154.45,153.84,153.99,25600.0,154.38,154.45,153.84,153.99,25600.0
2009-07-21 14:00:00,153.98,154.69,153.9,153.9,48600.0,153.98,154.69,153.9,153.9,48600.0
2009-07-21 14:10:00,153.92,154.49,153.78,153.99,41300.0,153.92,154.49,153.78,153.99,41300.0
2009-07-21 14:20:00,153.99,153.99,153.39,153.47,55200.0,153.99,153.99,153.39,153.47,55200.0
2009-07-21 14:30:00,153.39,154.2,153.39,154.08,57700.0,153.39,154.2,153.39,154.08,57700.0
2009-07-21 14:40:00,154.14,154.3,153.73,154.24,42300.0,154.14,154.3,153.73,154.24,42300.0
2009-07-21 14:50:00,154.25,155.0,154.23,154.77,90900.0,154.25,155.0,154.23,154.77,90900.0
2009-07-21 15:00:00,154.85,154.9,154.22,154.48,43000.0,154.85,154.9,154.22,154.48,43000.0
2009-07-21 15:10:00,154.5,155.41,154.42,155.07,78300.0,154.5,155.41,154.42,155.07,78300.0
2009-07-21 15:20:00,155.08,155.97,154.51,155.94,101300.0,155.08,155.97,154.51,155.94,101300.0
2009-07-21 15:30:00,155.91,156.18,155.12,155.78,121900.0,155.91,156.18,155.12,155.78,121900.0
2009-07-21 15:40:00,155.72,156.01,155.34,155.47,148600.0,155.72,156.01,155.34,155.47,148600.0
2009-07-21 15:50:00,155.45,155.66,155.0,155.32,194400.0,155.45,155.66,155.0,155.32,194400.0
2009-07-22 09:30:00,153.21,153.49,151.0,152.31,166800.0,153.21,153.49,151.0,152.31,166800.0
2009-07-22 09:40:00,152.3,153.38,151.87,152.14,92200.0,152.3,153.38,151.87,152.14,92200.0
2009-07-22 09:50:00,152.18,152.46,151.37,151.78,81500.0,152.18,152.46,151.37,151.78,81500.0
2009-07-22 10:00:00,151.82,153.4,151.82,152.96,111500.0,151.82,153.4,151.82,152.96,111500.0
2009-07-22 10:10:00,153.08,153.19,151.61,151.74,93800.0,153.08,153.19,151.61,151.74,93800.0
2009-07-22 10:20:00,151.67,152.14,150.72,150.95,81500.0,151.67,152.14,150.72,150.95,81500.0
2009-07-22 10:30:00,150.96,151.6,150.39,150.7,92700.0,150.96,151.6,150.39,150.7,92700.0
2009-07-22 10:40:00,150.73,150.99,149.72,150.03,108000.0,150.73,150.99,149.72,150.03,108000.0
2009-07-22 10:50:00,150.15,151.29,149.99,150.76,84200.0,150.15,151.29,149.99,150.76,84200.0
2009-07-22 11:00:00,150.75,151.4,150.38,150.55,69100.0,150.75,151.4,150.38,150.55,69100.0
2009-07-22 11:10:00,150.49,150.79,149.9,150.25,62400.0,150.49,150.79,149.9,150.25,62400.0
2009-07-22 11:20:00,150.24,150.34,149.71,150.04,44300.0,150.24,150.34,149.71,150.04,44300.0
2009-07-22 11:30:00,149.88,150.19,149.55,150.07,79700.0,149.88,150.19,149.55,150.07,79700.0
2009-07-22 11:40:00,150.2,150.64,149.79,149.8,82800.0,150.2,150.64,149.79,149.8,82800.0
2009-07-22 11:50:00,149.85,150.59,149.83,150.57,60800.0,149.85,150.59,149.83,150.57,60800.0
2009-07-22 12:00:00,150.57,151.15,150.57,150.81,96600.0,150.57,151.15,150.57,150.81,96600.0
2009-07-22 12:10:00,150.92,150.98,150.41,150.61,59100.0,150.92,150.98,150.41,150.61,59100.0
2009-07-22 12:20:00,150.63,151.49,150.6,151.3,65500.0,150.63,151.49,150.6,151.3,65500.0
2009-07-22 12:30:00,151.31,151.45,150.85,150.85,47300.0,151.31,151.45,150.85,150.85,47300.0
2009-07-22 12:40:00,150.89,151.39,150.55,151.12,49400.0,150.89,151.39,150.55,151.12,49400.0
2009-07-22 12:50:00,151.15,151.25,150.67,150.69,28100.0,151.15,151.25,150.67,150.69,28100.0
2009-07-22 13:00:00,150.7,150.94,150.54,150.86,26600.0,150.7,150.94,150.54,150.86,26600.0
2009-07-22 13:10:00,150.75,151.09,150.61,150.76,40300.0,150.75,151.09,150.61,150.76,40300.0
2009-07-22 13:20:00,150.75,150.76,149.76,150.1,57200.0,150.75,150.76,149.76,150.1,57200.0
2009-07-22 13:30:00,150.1,150.9,149.96,150.81,62000.0,150.1,150.9,149.96,150.81,62000.0
2009-07-22 13:40:00,150.84,151.06,150.36,150.9,52300.0,150.84,151.06,150.36,150.9,52300.0
2009-07-22 13:50:00,150.92,151.35,150.82,151.29,42400.0,150.92,151.35,150.82,151.29,42400.0
2009-07-22 14:00:00,151.3,151.69,151.0,151.29,75600.0,151.3,151.69,151.0,151.29,75600.0
2009-07-22 14:10:00,151.29,151.74,151.18,151.5,49700.0,151.29,151.74,151.18,151.5,49700.0
2009-07-22 14:20:00,151.44,151.63,151.2,151.36,25800.0,151.44,151.63,151.2,151.36,25800.0
2009-07-22 14:30:00,151.32,151.74,151.24,151.59,41300.0,151.32,151.74,151.24,151.59,41300.0
2009-07-22 14:40:00,151.58,151.92,151.5,151.71,69200.0,151.58,151.92,151.5,151.71,69200.0
2009-07-22 14:50:00,151.67,151.98,151.6,151.78,53100.0,151.67,151.98,151.6,151.78,53100.0
2009-07-22 15:00:00,151.76,152.25,151.02,151.35,81500.0,151.76,152.25,151.02,151.35,81500.0
2009-07-22 15:10:00,151.35,151.45,150.5,150.65,112600.0,151.35,151.45,150.5,150.65,112600.0
2009-07-22 15:20:00,150.69,151.03,150.23,150.85,69100.0,150.69,151.03,150.23,150.85,69100.0
2009-07-22 15:30:00,150.85,151.22,150.8,150.89,79500.0,150.85,151.22,150.8,150.89,79500.0
2009-07-22 15:40:00,150.9,151.58,150.53,151.02,96000.0,150.9,151.58,150.53,151.02,96000.0
2009-07-22 15:50:00,150.98,152.37,150.97,151.05,110500.0,150.98,152.37,150.97,151.05,110500.0
2009-07-23 09:30:00,154.64,155.36,153.71,154.17,140100.0,154.64,155.36,153.71,154.17,140100.0
2009-07-23 09:40:00,154.37,154.98,153.7,153.72,74800.0,154.37,154.98,153.7,153.72,74800.0
2009-07-23 09:50:00,153.74,154.51,153.09,153.99,85900.0,153.74,154.51,153.09,153.99,85900.0
2009-07-23 10:00:00,154.13,154.58,153.3,154.43,85200.0,154.13,154.58,153.3,154.43,85200.0
2009-07-23 10:10:00,154.5,154.57,153.31,153.61,73500.0,154.5,154.57,153.31,153.61,73500.0
2009-07-23 10:20:00,153.75,153.92,152.73,153.04,97400.0,153.75,153.92,152.73,153.04,97400.0
2009-07-23 10:30:00,153.05,154.85,153.01,154.66,92300.0,153.05,154.85,153.01,154.66,92300.0
2009-07-23 10:40:00,154.7,156.5,154.7,155.59,141900.0,154.7,156.5,154.7,155.59,141900.0
2009-07-23 10:50:00,155.6,156.4,155.3,156.14,71400.0,155.6,156.4,155.3,156.14,71400.0
2009-07-23 11:00:00,156.17,157.18,156.16,156.67,112800.0,156.17,157.18,156.16,156.67,112800.0
2009-07-23 11:10:00,156.69,157.19,156.51,156.86,42100.0,156.69,157.19,156.51,156.86,42100.0
2009-07-23 11:20:00,156.6,157.0,156.26,156.99,36600.0,156.6,157.0,156.26,156.99,36600.0
2009-07-23 11:30:00,157.0,157.79,156.08,157.79,104200.0,157.0,157.79,156.08,157.79,104200.0
2009-07-23 11:40:00,157.78,158.34,157.68,157.82,106900.0,157.78,158.34,157.68,157.82,106900.0
2009-07-23 11:50:00,157.81,158.99,157.62,158.74,101300.0,157.81,158.99,157.62,158.74,101300.0
2009-07-23 12:00:00,158.76,158.87,158.35,158.55,42300.0,158.76,158.87,158.35,158.55,42300.0
2009-07-23 12:10:00,158.57,159.5,157.71,159.4,91600.0,158.57,159.5,157.71,159.4,91600.0
2009-07-23 12:20:00,159.4,159.75,159.15,159.75,74400.0,159.4,159.75,159.15,159.75,74400.0
2009-07-23 12:30:00,159.65,159.72,158.5,158.53,64600.0,159.65,159.72,158.5,158.53,64600.0
2009-07-23 12:40:00,158.58,159.59,158.46,159.21,42900.0,158.58,159.59,158.46,159.21,42900.0
2009-07-23 12:50:00,159.34,159.34,158.71,159.0,33500.0,159.34,159.34,158.71,159.0,33500.0
2009-07-23 13:00:00,159.09,159.09,158.19,158.39,59800.0,159.09,159.09,158.19,158.39,59800.0
2009-07-23 13:10:00,158.34,158.5,157.87,158.16,63800.0,158.34,158.5,157.87,158.16,63800.0
2009-07-23 13:20:00,158.32,159.33,158.12,159.12,61100.0,158.32,159.33,158.12,159.12,61100.0
2009-07-23 13:30:00,159.12,159.5,158.61,159.49,40400.0,159.12,159.5,158.61,159.49,40400.0
2009-07-23 13:40:00,159.44,159.74,159.25,159.54,59800.0,159.44,159.74,159.25,159.54,59800.0
2009-07-23 13:50:00,159.55,159.9,158.8,158.89,50100.0,159.55,159.9,158.8,158.89,50100.0
2009-07-23 14:00:00,158.77,159.02,158.5,158.87,56000.0,158.77,159.02,158.5,158.87,56000.0
2009-07-23 14:10:00,158.8,159.64,158.8,159.5,39100.0,158.8,159.64,158.8,159.5,39100.0
2009-07-23 14:20:00,159.5,159.5,158.84,159.0,30500.0,159.5,159.5,158.84,159.0,30500.0
2009-07-23 14:30:00,159.11,159.25,158.37,158.4,37900.0,159.11,159.25,158.37,158.4,37900.0
2009-07-23 14:40:00,158.47,158.48,158.16,158.43,46400.0,158.47,158.48,158.16,158.43,46400.0
2009-07-23 14:50:00,158.48,158.5,158.05,158.29,26400.0,158.48,158.5,158.05,158.29,26400.0
2009-07-23 15:00:00,158.33,158.75,158.25,158.3,118100.0,158.33,158.75,158.25,158.3,118100.0
2009-07-23 15:10:00,158.3,158.56,157.77,157.78,49600.0,158.3,158.56,157.77,157.78,49600.0
2009-07-23 15:20:00,157.8,158.05,157.33,157.94,71400.0,157.8,158.05,157.33,157.94,71400.0
2009-07-23 15:30:00,157.88,157.88,156.85,157.28,93600.0,157.88,157.88,156.85,157.28,93600.0
2009-07-23 15:40:00,157.34,158.0,157.29,157.36,90400.0,157.34,158.0,157.29,157.36,90400.0
2009-07-23 15:50:00,157.37,157.77,157.1,157.7,164800.0,157.37,157.77,157.1,157.7,164800.0
2009-07-24 09:30:00,164.73,166.8,162.76,166.24,369000.0,164.73,166.8,162.76,166.24,369000.0
2009-07-24 09:40:00,166.24,167.93,166.17,166.4,361700.0,166.24,167.93,166.17,166.4,361700.0
2009-07-24 09:50:00,166.32,167.0,165.84,166.35,163700.0,166.32,167.0,165.84,166.35,163700.0
2009-07-24 10:00:00,166.54,166.85,165.61,166.2,115000.0,166.54,166.85,165.61,166.2,115000.0
2009-07-24 10:10:00,166.21,166.6,165.03,166.09,131600.0,166.21,166.6,165.03,166.09,131600.0
2009-07-24 10:20:00,166.21,167.0,165.71,166.62,89100.0,166.21,167.0,165.71,166.62,89100.0
2009-07-24 10:30:00,166.71,167.34,166.55,166.81,144300.0,166.71,167.34,166.55,166.81,144300.0
2009-07-24 10:40:00,166.92,167.61,166.91,167.5,90300.0,166.92,167.61,166.91,167.5,90300.0
2009-07-24 10:50:00,167.53,167.74,166.75,167.29,96500.0,167.53,167.74,166.75,167.29,96500.0
2009-07-24 11:00:00,167.22,168.93,166.98,168.85,177600.0,167.22,168.93,166.98,168.85,177600.0
2009-07-24 11:10:00,168.8,169.68,167.69,169.57,130000.0,168.8,169.68,167.69,169.57,130000.0
2009-07-24 11:20:00,169.57,169.93,169.03,169.56,105500.0,169.57,169.93,169.03,169.56,105500.0
2009-07-24 11:30:00,169.61,170.0,169.59,169.89,122500.0,169.61,170.0,169.59,169.89,122500.0
2009-07-24 11:40:00,169.91,170.39,169.69,170.31,131100.0,169.91,170.39,169.69,170.31,131100.0
2009-07-24 11:50:00,170.37,172.25,170.37,172.11,137800.0,170.37,172.25,170.37,172.11,137800.0
2009-07-24 12:00:00,172.0,173.1,172.0,172.8,236600.0,172.0,173.1,172.0,172.8,236600.0
2009-07-24 12:10:00,172.85,172.93,171.59,171.71,122300.0,172.85,172.93,171.59,171.71,122300.0
2009-07-24 12:20:00,171.65,171.65,170.75,171.21,81200.0,171.65,171.65,170.75,171.21,81200.0
2009-07-24 12:30:00,171.21,171.3,170.69,170.96,43800.0,171.21,171.3,170.69,170.96,43800.0
2009-07-24 12:40:00,170.96,171.35,170.0,170.27,230100.0,170.96,171.35,170.0,170.27,230100.0
2009-07-24 12:50:00,170.18,170.27,168.5,168.81,174400.0,170.18,170.27,168.5,168.81,174400.0
2009-07-24 13:00:00,168.77,169.04,168.61,168.84,85400.0,168.77,169.04,168.61,168.84,85400.0
2009-07-24 13:10:00,168.84,169.21,168.78,169.2,106600.0,168.84,169.21,168.78,169.2,106600.0
2009-07-24 13:20:00,169.2,169.88,169.0,169.76,68600.0,169.2,169.88,169.0,169.76,68600.0
2009-07-24 13:30:00,169.76,169.9,169.0,169.22,93400.0,169.76,169.9,169.0,169.22,93400.0
2009-07-24 13:40:00,169.29,169.43,168.65,169.18,70100.0,169.29,169.43,168.65,169.18,70100.0
2009-07-24 13:50:00,169.2,169.48,168.87,168.91,37700.0,169.2,169.48,168.87,168.91,37700.0
2009-07-24 14:00:00,168.85,169.16,168.5,168.91,58900.0,168.85,169.16,168.5,168.91,58900.0
2009-07-24 14:10:00,168.92,169.27,168.68,169.06,42300.0,168.92,169.27,168.68,169.06,42300.0
2009-07-24 14:20:00,169.04,169.1,168.75,168.93,64500.0,169.04,169.1,168.75,168.93,64500.0
2009-07-24 14:30:00,168.91,169.06,168.75,168.78,29500.0,168.91,169.06,168.75,168.78,29500.0
2009-07-24 14:40:00,168.79,169.13,168.75,168.99,58400.0,168.79,169.13,168.75,168.99,58400.0
2009-07-24 14:50:00,168.93,169.02,167.84,168.11,112800.0,168.93,169.02,167.84,168.11,112800.0
2009-07-24 15:00:00,168.15,169.27,168.15,169.19,76500.0,168.15,169.27,168.15,169.19,76500.0
2009-07-24 15:10:00,169.14,169.14,168.56,168.58,40300.0,169.14,169.14,168.56,168.58,40300.0
2009-07-24 15:20:00,168.51,169.0,168.4,168.65,55100.0,168.51,169.0,168.4,168.65,55100.0
2009-07-24 15:30:00,168.59,169.0,168.0,168.83,101200.0,168.59,169.0,168.0,168.83,101200.0
2009-07-24 15:40:00,168.88,169.78,168.63,169.77,105100.0,168.88,169.78,168.63,169.77,105100.0
2009-07-24 15:50:00,169.69,169.95,169.21,169.58,174400.0,169.69,169.95,169.21,169.58,174400.0
2009-07-27 09:30:00,172.55,173.44,171.51,173.07,212200.0,172.55,173.44,171.51,173.07,212200.0
2009-07-27 09:40:00,172.88,176.05,172.75,175.2,275300.0,172.88,176.05,172.75,175.2,275300.0
2009-07-27 09:50:00,175.31,175.88,175.02,175.02,168400.0,175.31,175.88,175.02,175.02,168400.0
2009-07-27 10:00:00,175.26,175.74,173.36,173.47,209500.0,175.26,175.74,173.36,173.47,209500.0
2009-07-27 10:10:00,173.56,174.42,173.17,174.03,103600.0,173.56,174.42,173.17,174.03,103600.0
2009-07-27 10:20:00,174.03,174.03,173.09,173.16,69300.0,174.03,174.03,173.09,173.16,69300.0
2009-07-27 10:30:00,173.13,173.16,170.93,171.42,152100.0,173.13,173.16,170.93,171.42,152100.0
2009-07-27 10:40:00,171.42,171.42,170.35,170.69,78500.0,171.42,171.42,170.35,170.69,78500.0
2009-07-27 10:50:00,170.84,171.32,170.35,170.69,72600.0,170.84,171.32,170.35,170.69,72600.0
2009-07-27 11:00:00,170.62,171.87,170.61,171.53,85500.0,170.62,171.87,170.61,171.53,85500.0
2009-07-27 11:10:00,171.53,171.84,170.8,170.81,89800.0,171.53,171.84,170.8,170.81,89800.0
2009-07-27 11:20:00,170.75,171.84,170.75,171.81,53600.0,170.75,171.84,170.75,171.81,53600.0
2009-07-27 11:30:00,171.81,172.46,171.65,171.94,51500.0,171.81,172.46,171.65,171.94,51500.0
2009-07-27 11:40:00,171.99,172.75,171.97,172.5,58100.0,171.99,172.75,171.97,172.5,58100.0
2009-07-27 11:50:00,172.42,172.57,171.67,171.72,42600.0,172.42,172.57,171.67,171.72,42600.0
2009-07-27 12:00:00,171.66,172.23,171.29,172.11,48200.0,171.66,172.23,171.29,172.11,48200.0
2009-07-27 12:10:00,172.21,172.78,172.03,172.74,55300.0,172.21,172.78,172.03,172.74,55300.0
2009-07-27 12:20:00,172.78,172.98,172.17,172.64,46300.0,172.78,172.98,172.17,172.64,46300.0
2009-07-27 12:30:00,172.64,172.7,171.63,172.24,62100.0,172.64,172.7,171.63,172.24,62100.0
2009-07-27 12:40:00,172.2,172.3,171.4,171.78,42700.0,172.2,172.3,171.4,171.78,42700.0
2009-07-27 12:50:00,171.68,172.2,171.35,171.92,29600.0,171.68,172.2,171.35,171.92,29600.0
2009-07-27 13:00:00,172.02,172.13,171.66,172.07,33900.0,172.02,172.13,171.66,172.07,33900.0
2009-07-27 13:10:00,172.1,172.1,171.31,171.65,37700.0,172.1,172.1,171.31,171.65,37700.0
2009-07-27 13:20:00,171.68,171.68,170.75,171.58,45300.0,171.68,171.68,170.75,171.58,45300.0
2009-07-27 13:30:00,171.54,171.85,171.12,171.12,36600.0,171.54,171.85,171.12,171.12,36600.0
2009-07-27 13:40:00,171.21,171.42,170.66,171.02,46000.0,171.21,171.42,170.66,171.02,46000.0
2009-07-27 13:50:00,171.06,171.72,171.06,171.51,26000.0,171.06,171.72,171.06,171.51,26000.0
2009-07-27 14:00:00,171.49,171.66,170.87,171.05,61200.0,171.49,171.66,170.87,171.05,61200.0
2009-07-27 14:10:00,171.05,171.97,170.99,171.85,43100.0,171.05,171.97,170.99,171.85,43100.0
2009-07-27 14:20:00,171.89,171.98,171.3,171.78,25500.0,171.89,171.98,171.3,171.78,25500.0
2009-07-27 14:30:00,171.85,172.14,171.43,171.84,28200.0,171.85,172.14,171.43,171.84,28200.0
2009-07-27 14:40:00,171.99,172.65,171.9,172.55,42600.0,171.99,172.65,171.9,172.55,42600.0
2009-07-27 14:50:00,172.55,172.56,171.82,171.9,33300.0,172.55,172.56,171.82,171.9,33300.0
2009-07-27 15:00:00,171.94,172.1,171.37,171.45,27900.0,171.94,172.1,171.37,171.45,27900.0
2009-07-27 15:10:00,171.57,171.61,170.81,170.97,51200.0,171.57,171.61,170.81,170.97,51200.0
2009-07-27 15:20:00,170.85,171.35,170.67,171.02,35700.0,170.85,171.35,170.67,171.02,35700.0
2009-07-27 15:30:00,170.96,171.19,170.69,171.13,41200.0,170.96,171.19,170.69,171.13,41200.0
2009-07-27 15:40:00,171.1,171.67,170.61,170.78,62300.0,171.1,171.67,170.61,170.78,62300.0
2009-07-27 15:50:00,170.78,171.66,170.75,171.5,121900.0,170.78,171.66,170.75,171.5,121900.0
2009-07-28 09:30:00,168.07,169.3,166.66,168.23,183700.0,168.07,169.3,166.66,168.23,183700.0
2009-07-28 09:40:00,168.21,170.61,168.16,170.21,165600.0,168.21,170.61,168.16,170.21,165600.0
2009-07-28 09:50:00,170.21,170.22,169.02,169.67,100700.0,170.21,170.22,169.02,169.67,100700.0
2009-07-28 10:00:00,169.95,169.95,167.43,167.99,120600.0,169.95,169.95,167.43,167.99,120600.0
2009-07-28 10:10:00,168.0,168.5,167.01,167.64,103700.0,168.0,168.5,167.01,167.64,103700.0
2009-07-28 10:20:00,167.6,168.21,167.1,168.09,64600.0,167.6,168.21,167.1,168.09,64600.0
2009-07-28 10:30:00,168.09,168.09,166.69,166.7,63600.0,168.09,168.09,166.69,166.7,63600.0
2009-07-28 10:40:00,166.7,167.45,166.69,167.18,53600.0,166.7,167.45,166.69,167.18,53600.0
2009-07-28 10:50:00,167.08,167.19,166.4,166.89,39000.0,167.08,167.19,166.4,166.89,39000.0
2009-07-28 11:00:00,166.87,167.18,166.01,166.04,52500.0,166.87,167.18,166.01,166.04,52500.0
2009-07-28 11:10:00,166.04,166.39,165.59,166.27,58500.0,166.04,166.39,165.59,166.27,58500.0
2009-07-28 11:20:00,166.3,166.67,166.0,166.01,37000.0,166.3,166.67,166.0,166.01,37000.0
2009-07-28 11:30:00,166.0,166.05,163.8,164.48,114500.0,166.0,166.05,163.8,164.48,114500.0
2009-07-28 11:40:00,164.42,165.65,164.24,165.5,45100.0,164.42,165.65,164.24,165.5,45100.0
2009-07-28 11:50:00,165.4,165.66,164.84,165.37,54700.0,165.4,165.66,164.84,165.37,54700.0
2009-07-28 12:00:00,165.48,165.48,165.03,165.36,39400.0,165.48,165.48,165.03,165.36,39400.0
2009-07-28 12:10:00,165.38,165.64,165.13,165.24,22300.0,165.38,165.64,165.13,165.24,22300.0
2009-07-28 12:20:00,165.26,165.58,165.09,165.28,30500.0,165.26,165.58,165.09,165.28,30500.0
2009-07-28 12:30:00,165.3,166.28,165.28,166.06,41900.0,165.3,166.28,165.28,166.06,41900.0
2009-07-28 12:40:00,166.04,166.28,165.56,165.6,47400.0,166.04,166.28,165.56,165.6,47400.0
2009-07-28 12:50:00,165.6,165.98,165.43,165.96,32100.0,165.6,165.98,165.43,165.96,32100.0
2009-07-28 13:00:00,165.95,166.0,165.1,165.68,21500.0,165.95,166.0,165.1,165.68,21500.0
2009-07-28 13:10:00,165.73,166.52,165.66,166.51,40400.0,165.73,166.52,165.66,166.51,40400.0
2009-07-28 13:20:00,166.4,166.86,166.21,166.24,38700.0,166.4,166.86,166.21,166.24,38700.0
2009-07-28 13:30:00,166.34,166.35,165.69,165.97,43300.0,166.34,166.35,165.69,165.97,43300.0
2009-07-28 13:40:00,166.07,166.18,165.12,165.22,52700.0,166.07,166.18,165.12,165.22,52700.0
2009-07-28 13:50:00,165.22,165.93,165.08,165.77,44100.0,165.22,165.93,165.08,165.77,44100.0
2009-07-28 14:00:00,165.76,166.38,165.25,166.38,45700.0,165.76,166.38,165.25,166.38,45700.0
2009-07-28 14:10:00,166.36,166.51,165.6,165.71,34800.0,166.36,166.51,165.6,165.71,34800.0
2009-07-28 14:20:00,165.74,166.6,165.74,166.46,52700.0,165.74,166.6,165.74,166.46,52700.0
2009-07-28 14:30:00,166.5,167.37,166.47,166.77,71000.0,166.5,167.37,166.47,166.77,71000.0
2009-07-28 14:40:00,166.82,166.96,166.12,166.23,44500.0,166.82,166.96,166.12,166.23,44500.0
2009-07-28 14:50:00,166.23,166.41,165.99,166.27,37800.0,166.23,166.41,165.99,166.27,37800.0
2009-07-28 15:00:00,166.33,166.67,166.0,166.25,40700.0,166.33,166.67,166.0,166.25,40700.0
2009-07-28 15:10:00,166.34,167.26,166.32,166.9,62600.0,166.34,167.26,166.32,166.9,62600.0
2009-07-28 15:20:00,166.89,167.74,166.78,167.56,76400.0,166.89,167.74,166.78,167.56,76400.0
2009-07-28 15:30:00,167.46,167.58,166.68,166.82,58800.0,167.46,167.58,166.68,166.82,58800.0
2009-07-28 15:40:00,166.82,167.84,166.79,167.67,86600.0,166.82,167.84,166.79,167.67,86600.0
2009-07-28 15:50:00,167.74,167.87,167.25,167.84,100500.0,167.74,167.87,167.25,167.84,100500.0
2009-07-29 09:30:00,166.0,166.55,163.5,163.98,158600.0,166.0,166.55,163.5,163.98,158600.0
2009-07-29 09:40:00,163.92,166.2,163.63,165.6,88000.0,163.92,166.2,163.63,165.6,88000.0
2009-07-29 09:50:00,165.77,166.62,164.91,166.23,98900.0,165.77,166.62,164.91,166.23,98900.0
2009-07-29 10:00:00,166.23,167.84,166.04,166.36,74400.0,166.23,167.84,166.04,166.36,74400.0
2009-07-29 10:10:00,166.34,167.5,166.26,166.36,94000.0,166.34,167.5,166.26,166.36,94000.0
2009-07-29 10:20:00,166.36,166.94,165.8,166.67,50400.0,166.36,166.94,165.8,166.67,50400.0
2009-07-29 10:30:00,166.56,167.35,165.75,166.89,58400.0,166.56,167.35,165.75,166.89,58400.0
2009-07-29 10:40:00,167.02,167.44,166.6,167.44,59300.0,167.02,167.44,166.6,167.44,59300.0
2009-07-29 10:50:00,167.22,168.29,167.2,168.2,97700.0,167.22,168.29,167.2,168.2,97700.0
2009-07-29 11:00:00,168.2,168.96,167.81,168.8,111900.0,168.2,168.96,167.81,168.8,111900.0
2009-07-29 11:10:00,168.8,168.8,167.37,167.99,51700.0,168.8,168.8,167.37,167.99,51700.0
2009-07-29 11:20:00,168.01,168.2,167.41,167.87,57600.0,168.01,168.2,167.41,167.87,57600.0
2009-07-29 11:30:00,167.76,168.18,167.26,167.75,69400.0,167.76,168.18,167.26,167.75,69400.0
2009-07-29 11:40:00,167.74,168.5,167.56,168.19,70200.0,167.74,168.5,167.56,168.19,70200.0
2009-07-29 11:50:00,168.31,168.78,167.89,168.78,35200.0,168.31,168.78,167.89,168.78,35200.0
2009-07-29 12:00:00,168.78,169.88,168.78,169.72,88800.0,168.78,169.88,168.78,169.72,88800.0
2009-07-29 12:10:00,169.61,169.95,169.35,169.75,41000.0,169.61,169.95,169.35,169.75,41000.0
2009-07-29 12:20:00,169.7,170.43,169.5,170.25,75200.0,169.7,170.43,169.5,170.25,75200.0
2009-07-29 12:30:00,170.17,170.5,169.66,170.49,62700.0,170.17,170.5,169.66,170.49,62700.0
2009-07-29 12:40:00,170.5,171.58,170.5,171.48,140100.0,170.5,171.58,170.5,171.48,140100.0
2009-07-29 12:50:00,171.38,171.7,171.0,171.48,113800.0,171.38,171.7,171.0,171.48,113800.0
2009-07-29 13:00:00,171.39,171.4,169.6,169.88,113500.0,171.39,171.4,169.6,169.88,113500.0
2009-07-29 13:10:00,169.84,171.18,169.54,170.98,85400.0,169.84,171.18,169.54,170.98,85400.0
2009-07-29 13:20:00,171.03,171.29,170.64,170.91,66500.0,171.03,171.29,170.64,170.91,66500.0
2009-07-29 13:30:00,170.86,170.86,169.54,170.03,84600.0,170.86,170.86,169.54,170.03,84600.0
2009-07-29 13:40:00,170.1,170.75,169.95,170.49,45500.0,170.1,170.75,169.95,170.49,45500.0
2009-07-29 13:50:00,170.5,170.55,169.73,170.04,48600.0,170.5,170.55,169.73,170.04,48600.0
2009-07-29 14:00:00,170.04,170.51,169.1,169.62,66400.0,170.04,170.51,169.1,169.62,66400.0
2009-07-29 14:10:00,169.62,170.02,169.2,169.9,43600.0,169.62,170.02,169.2,169.9,43600.0
2009-07-29 14:20:00,169.83,170.09,169.56,169.75,43300.0,169.83,170.09,169.56,169.75,43300.0
2009-07-29 14:30:00,169.77,170.04,168.7,168.82,84200.0,169.77,170.04,168.7,168.82,84200.0
2009-07-29 14:40:00,168.78,168.88,168.12,168.48,86600.0,168.78,168.88,168.12,168.48,86600.0
2009-07-29 14:50:00,168.48,168.5,167.69,168.01,75300.0,168.48,168.5,167.69,168.01,75300.0
2009-07-29 15:00:00,168.01,168.72,167.77,168.06,79300.0,168.01,168.72,167.77,168.06,79300.0
2009-07-29 15:10:00,168.13,168.5,167.96,168.21,57100.0,168.13,168.5,167.96,168.21,57100.0
2009-07-29 15:20:00,168.27,168.35,167.55,167.57,54600.0,168.27,168.35,167.55,167.57,54600.0
2009-07-29 15:30:00,167.62,168.9,167.54,168.87,66900.0,167.62,168.9,167.54,168.87,66900.0
2009-07-29 15:40:00,168.85,169.09,168.17,168.17,97600.0,168.85,169.09,168.17,168.17,97600.0
2009-07-29 15:50:00,168.17,168.32,167.4,167.91,122900.0,168.17,168.32,167.4,167.91,122900.0
2009-07-30 09:30:00,175.0,175.0,171.8,172.05,231900.0,175.0,175.0,171.8,172.05,231900.0
2009-07-30 09:40:00,172.05,172.19,171.11,171.38,123800.0,172.05,172.19,171.11,171.38,123800.0
2009-07-30 09:50:00,171.17,173.52,171.14,173.44,108400.0,171.17,173.52,171.14,173.44,108400.0
2009-07-30 10:00:00,173.31,173.5,172.35,173.2,92000.0,173.31,173.5,172.35,173.2,92000.0
2009-07-30 10:10:00,173.12,173.5,172.65,173.23,76200.0,173.12,173.5,172.65,173.23,76200.0
2009-07-30 10:20:00,173.1,173.5,172.67,173.04,64800.0,173.1,173.5,172.67,173.04,64800.0
2009-07-30 10:30:00,173.09,173.09,172.1,172.84,63600.0,173.09,173.09,172.1,172.84,63600.0
2009-07-30 10:40:00,172.96,172.96,171.29,171.32,79300.0,172.96,172.96,171.29,171.32,79300.0
2009-07-30 10:50:00,171.4,172.55,171.21,172.5,65300.0,171.4,172.55,171.21,172.5,65300.0
2009-07-30 11:00:00,172.55,172.9,171.76,171.98,47900.0,172.55,172.9,171.76,171.98,47900.0
2009-07-30 11:10:00,171.98,172.25,171.79,172.18,46100.0,171.98,172.25,171.79,172.18,46100.0
2009-07-30 11:20:00,172.13,173.03,172.09,172.81,86700.0,172.13,173.03,172.09,172.81,86700.0
2009-07-30 11:30:00,172.84,173.0,172.7,172.75,59100.0,172.84,173.0,172.7,172.75,59100.0
2009-07-30 11:40:00,172.67,172.82,172.41,172.53,19800.0,172.67,172.82,172.41,172.53,19800.0
2009-07-30 11:50:00,172.53,172.58,171.65,171.87,43200.0,172.53,172.58,171.65,171.87,43200.0
2009-07-30 12:00:00,171.99,172.64,171.81,171.99,41600.0,171.99,172.64,171.81,171.99,41600.0
2009-07-30 12:10:00,171.99,172.09,171.8,171.99,38300.0,171.99,172.09,171.8,171.99,38300.0
2009-07-30 12:20:00,172.0,172.02,171.85,171.96,37500.0,172.0,172.02,171.85,171.96,37500.0
2009-07-30 12:30:00,172.0,172.36,171.86,172.12,77900.0,172.0,172.36,171.86,172.12,77900.0
2009-07-30 12:40:00,172.07,172.5,171.85,172.37,64500.0,172.07,172.5,171.85,172.37,64500.0
2009-07-30 12:50:00,172.35,172.75,172.28,172.68,29800.0,172.35,172.75,172.28,172.68,29800.0
2009-07-30 13:00:00,172.62,173.14,172.52,172.9,64500.0,172.62,173.14,172.52,172.9,64500.0
2009-07-30 13:10:00,172.79,173.0,172.66,172.84,52100.0,172.79,173.0,172.66,172.84,52100.0
2009-07-30 13:20:00,172.84,173.2,172.74,173.08,40900.0,172.84,173.2,172.74,173.08,40900.0
2009-07-30 13:30:00,173.08,173.56,173.08,173.41,55300.0,173.08,173.56,173.08,173.41,55300.0
2009-07-30 13:40:00,173.44,173.96,173.21,173.57,72400.0,173.44,173.96,173.21,173.57,72400.0
2009-07-30 13:50:00,173.58,173.82,173.25,173.39,39200.0,173.58,173.82,173.25,173.39,39200.0
2009-07-30 14:00:00,173.39,173.66,173.08,173.2,54700.0,173.39,173.66,173.08,173.2,54700.0
2009-07-30 14:10:00,173.19,173.47,173.05,173.24,41100.0,173.19,173.47,173.05,173.24,41100.0
2009-07-30 14:20:00,173.24,173.51,173.09,173.21,57500.0,173.24,173.51,173.09,173.21,57500.0
2009-07-30 14:30:00,173.22,173.44,173.06,173.35,52600.0,173.22,173.44,173.06,173.35,52600.0
2009-07-30 14:40:00,173.39,174.0,173.34,173.93,93800.0,173.39,174.0,173.34,173.93,93800.0
2009-07-30 14:50:00,173.94,174.69,173.75,174.53,105800.0,173.94,174.69,173.75,174.53,105800.0
2009-07-30 15:00:00,174.53,175.43,174.53,174.9,187700.0,174.53,175.43,174.53,174.9,187700.0
2009-07-30 15:10:00,174.97,175.47,174.71,175.0,113700.0,174.97,175.47,174.71,175.0,113700.0
2009-07-30 15:20:00,175.0,175.88,174.81,175.85,200700.0,175.0,175.88,174.81,175.85,200700.0
2009-07-30 15:30:00,175.71,175.81,173.68,173.76,225400.0,175.71,175.81,173.68,173.76,225400.0
2009-07-30 15:40:00,173.72,174.57,173.24,174.48,245500.0,173.72,174.57,173.24,174.48,245500.0
2009-07-30 15:50:00,174.44,174.85,173.88,174.03,324300.0,174.44,174.85,173.88,174.03,324300.0
2009-07-31 09:30:00,154.97,157.83,153.14,155.07,1306600.0,154.97,157.83,153.14,155.07,1306600.0
2009-07-31 09:40:00,155.17,157.47,154.85,155.92,617900.0,155.17,157.47,154.85,155.92,617900.0
2009-07-31 09:50:00,155.92,158.94,154.9,156.31,799200.0,155.92,158.94,154.9,156.31,799200.0
2009-07-31 10:00:00,156.26,156.75,154.58,156.49,627500.0,156.26,156.75,154.58,156.49,627500.0
2009-07-31 10:10:00,156.46,156.99,155.27,155.58,400300.0,156.46,156.99,155.27,155.58,400300.0
2009-07-31 10:20:00,155.61,156.3,154.9,155.96,313100.0,155.61,156.3,154.9,155.96,313100.0
2009-07-31 10:30:00,156.0,156.93,155.92,156.66,258700.0,156.0,156.93,155.92,156.66,258700.0
2009-07-31 10:40:00,156.6,157.38,156.52,157.22,210800.0,156.6,157.38,156.52,157.22,210800.0
2009-07-31 10:50:00,157.24,157.59,156.93,157.53,161800.0,157.24,157.59,156.93,157.53,161800.0
2009-07-31 11:00:00,157.5,158.0,156.93,157.04,215600.0,157.5,158.0,156.93,157.04,215600.0
2009-07-31 11:10:00,157.0,157.2,156.29,156.33,170800.0,157.0,157.2,156.29,156.33,170800.0
2009-07-31 11:20:00,156.29,156.54,155.55,155.98,141900.0,156.29,156.54,155.55,155.98,141900.0
2009-07-31 11:30:00,156.05,156.32,155.5,155.55,161000.0,156.05,156.32,155.5,155.55,161000.0
2009-07-31 11:40:00,155.5,156.23,155.28,156.03,114200.0,155.5,156.23,155.28,156.03,114200.0
2009-07-31 11:50:00,156.08,156.66,155.89,156.56,96600.0,156.08,156.66,155.89,156.56,96600.0
2009-07-31 12:00:00,156.62,156.67,155.66,155.89,99500.0,156.62,156.67,155.66,155.89,99500.0
2009-07-31 12:10:00,155.84,156.26,155.5,156.1,66600.0,155.84,156.26,155.5,156.1,66600.0
2009-07-31 12:20:00,156.09,156.2,155.78,155.95,70800.0,156.09,156.2,155.78,155.95,70800.0
2009-07-31 12:30:00,156.0,156.0,155.41,155.48,98000.0,156.0,156.0,155.41,155.48,98000.0
2009-07-31 12:40:00,155.48,155.6,155.0,155.5,103900.0,155.48,155.6,155.0,155.5,103900.0
2009-07-31 12:50:00,155.49,155.62,155.2,155.2,57500.0,155.49,155.62,155.2,155.2,57500.0
2009-07-31 13:00:00,155.2,155.98,155.1,155.88,63700.0,155.2,155.98,155.1,155.88,63700.0
2009-07-31 13:10:00,155.82,156.0,155.53,155.84,45000.0,155.82,156.0,155.53,155.84,45000.0
2009-07-31 13:20:00,155.88,156.5,155.82,156.4,83500.0,155.88,156.5,155.82,156.4,83500.0
2009-07-31 13:30:00,156.39,156.5,155.58,155.88,79100.0,156.39,156.5,155.58,155.88,79100.0
2009-07-31 13:40:00,155.85,156.18,155.71,156.04,70000.0,155.85,156.18,155.71,156.04,70000.0
2009-07-31 13:50:00,156.05,156.3,155.77,155.99,59200.0,156.05,156.3,155.77,155.99,59200.0
2009-07-31 14:00:00,155.93,156.37,155.63,156.03,70700.0,155.93,156.37,155.63,156.03,70700.0
2009-07-31 14:10:00,156.01,156.24,155.55,155.8,72600.0,156.01,156.24,155.55,155.8,72600.0
2009-07-31 14:20:00,155.8,155.95,155.42,155.53,76700.0,155.8,155.95,155.42,155.53,76700.0
2009-07-31 14:30:00,155.57,155.69,155.3,155.47,84900.0,155.57,155.69,155.3,155.47,84900.0
2009-07-31 14:40:00,155.43,155.62,155.28,155.5,105300.0,155.43,155.62,155.28,155.5,105300.0
2009-07-31 14:50:00,155.53,155.88,155.35,155.51,134900.0,155.53,155.88,155.35,155.51,134900.0
2009-07-31 15:00:00,155.51,155.6,155.22,155.22,80800.0,155.51,155.6,155.22,155.22,80800.0
2009-07-31 15:10:00,155.26,155.41,155.2,155.29,135300.0,155.26,155.41,155.2,155.29,135300.0
2009-07-31 15:20:00,155.3,155.7,155.09,155.34,175500.0,155.3,155.7,155.09,155.34,175500.0
2009-07-31 15:30:00,155.38,155.68,155.2,155.63,174900.0,155.38,155.68,155.2,155.63,174900.0
2009-07-31 15:40:00,155.58,155.64,155.0,155.03,250700.0,155.58,155.64,155.0,155.03,250700.0
2009-07-31 15:50:00,155.03,155.17,154.43,154.44,457000.0,155.03,155.17,154.43,154.44,457000.0
2009-08-03 09:30:00,155.88,157.9,155.01,155.62,389700.0,155.88,157.9,155.01,155.62,389700.0
2009-08-03 09:40:00,155.59,156.38,153.76,154.65,287400.0,155.59,156.38,153.76,154.65,287400.0
2009-08-03 09:50:00,154.65,155.98,154.0,155.75,141800.0,154.65,155.98,154.0,155.75,141800.0
2009-08-03 10:00:00,155.7,156.45,154.85,155.31,136000.0,155.7,156.45,154.85,155.31,136000.0
2009-08-03 10:10:00,155.25,155.69,154.52,155.22,96700.0,155.25,155.69,154.52,155.22,96700.0
2009-08-03 10:20:00,155.26,155.64,154.67,155.18,71700.0,155.26,155.64,154.67,155.18,71700.0
2009-08-03 10:30:00,155.18,155.77,154.07,154.26,135100.0,155.18,155.77,154.07,154.26,135100.0
2009-08-03 10:40:00,154.24,154.59,154.03,154.38,107900.0,154.24,154.59,154.03,154.38,107900.0
2009-08-03 10:50:00,154.4,155.34,154.38,155.12,97100.0,154.4,155.34,154.38,155.12,97100.0
2009-08-03 11:00:00,154.99,156.0,154.99,155.77,122700.0,154.99,156.0,154.99,155.77,122700.0
2009-08-03 11:10:00,155.75,155.8,154.88,155.57,95000.0,155.75,155.8,154.88,155.57,95000.0
2009-08-03 11:20:00,155.56,155.82,155.15,155.48,65100.0,155.56,155.82,155.15,155.48,65100.0
2009-08-03 11:30:00,155.54,156.71,155.49,156.41,146300.0,155.54,156.71,155.49,156.41,146300.0
2009-08-03 11:40:00,156.57,157.24,156.3,157.06,110500.0,156.57,157.24,156.3,157.06,110500.0
2009-08-03 11:50:00,157.14,157.85,156.85,157.45,93900.0,157.14,157.85,156.85,157.45,93900.0
2009-08-03 12:00:00,157.43,158.5,157.3,158.06,142400.0,157.43,158.5,157.3,158.06,142400.0
2009-08-03 12:10:00,157.97,158.06,157.0,157.62,64000.0,157.97,158.06,157.0,157.62,64000.0
2009-08-03 12:20:00,157.58,157.92,157.01,157.04,47600.0,157.58,157.92,157.01,157.04,47600.0
2009-08-03 12:30:00,157.05,157.48,156.0,156.3,157100.0,157.05,157.48,156.0,156.3,157100.0
2009-08-03 12:40:00,156.3,156.39,155.86,155.9,101800.0,156.3,156.39,155.86,155.9,101800.0
2009-08-03 12:50:00,155.86,156.7,155.85,156.48,49300.0,155.86,156.7,155.85,156.48,49300.0
2009-08-03 13:00:00,156.47,157.37,156.33,157.35,70800.0,156.47,157.37,156.33,157.35,70800.0
2009-08-03 13:10:00,157.37,157.64,157.07,157.49,49300.0,157.37,157.64,157.07,157.49,49300.0
2009-08-03 13:20:00,157.45,157.54,157.1,157.13,29800.0,157.45,157.54,157.1,157.13,29800.0
2009-08-03 13:30:00,157.21,157.4,156.81,156.95,70800.0,157.21,157.4,156.81,156.95,70800.0
2009-08-03 13:40:00,157.0,157.27,156.7,156.8,40100.0,157.0,157.27,156.7,156.8,40100.0
2009-08-03 13:50:00,156.85,157.18,156.53,157.0,45500.0,156.85,157.18,156.53,157.0,45500.0
2009-08-03 14:00:00,157.0,157.48,156.76,156.96,63100.0,157.0,157.48,156.76,156.96,63100.0
2009-08-03 14:10:00,156.96,157.1,156.69,157.1,28300.0,156.96,157.1,156.69,157.1,28300.0
2009-08-03 14:20:00,157.01,157.35,156.95,156.98,41300.0,157.01,157.35,156.95,156.98,41300.0
2009-08-03 14:30:00,156.92,157.12,156.6,156.97,54700.0,156.92,157.12,156.6,156.97,54700.0
2009-08-03 14:40:00,156.99,157.11,156.8,156.84,39200.0,156.99,157.11,156.8,156.84,39200.0
2009-08-03 14:50:00,156.87,156.89,156.34,156.35,46700.0,156.87,156.89,156.34,156.35,46700.0
2009-08-03 15:00:00,156.4,156.69,156.08,156.46,49800.0,156.4,156.69,156.08,156.46,49800.0
2009-08-03 15:10:00,156.41,156.85,156.17,156.85,35500.0,156.41,156.85,156.17,156.85,35500.0
2009-08-03 15:20:00,156.85,156.85,156.39,156.67,59400.0,156.85,156.85,156.39,156.67,59400.0
2009-08-03 15:30:00,156.67,156.75,156.01,156.09,89200.0,156.67,156.75,156.01,156.09,89200.0
2009-08-03 15:40:00,156.02,156.22,155.18,155.61,128800.0,156.02,156.22,155.18,155.61,128800.0
2009-08-03 15:50:00,155.57,155.76,155.27,155.55,124200.0,155.57,155.76,155.27,155.55,124200.0
2009-08-04 09:30:00,154.48,155.78,154.18,154.6,147400.0,154.48,155.78,154.18,154.6,147400.0
2009-08-04 09:40:00,154.63,155.22,154.63,154.85,90300.0,154.63,155.22,154.63,154.85,90300.0
2009-08-04 09:50:00,154.88,155.69,154.7,155.45,88300.0,154.88,155.69,154.7,155.45,88300.0
2009-08-04 10:00:00,155.48,156.38,155.34,155.52,133900.0,155.48,156.38,155.34,155.52,133900.0
2009-08-04 10:10:00,155.53,155.53,154.71,154.72,83500.0,155.53,155.53,154.71,154.72,83500.0
2009-08-04 10:20:00,154.74,154.75,152.85,153.46,312200.0,154.74,154.75,152.85,153.46,312200.0
2009-08-04 10:30:00,153.58,153.7,153.12,153.12,115200.0,153.58,153.7,153.12,153.12,115200.0
2009-08-04 10:40:00,153.13,154.0,153.07,153.65,68100.0,153.13,154.0,153.07,153.65,68100.0
2009-08-04 10:50:00,153.6,153.72,152.48,152.72,121400.0,153.6,153.72,152.48,152.72,121400.0
2009-08-04 11:00:00,152.73,152.81,152.0,152.44,112600.0,152.73,152.81,152.0,152.44,112600.0
2009-08-04 11:10:00,152.44,153.05,152.14,152.63,89400.0,152.44,153.05,152.14,152.63,89400.0
2009-08-04 11:20:00,152.51,152.85,152.0,152.04,97600.0,152.51,152.85,152.0,152.04,97600.0
2009-08-04 11:30:00,152.03,152.13,151.16,151.81,140600.0,152.03,152.13,151.16,151.81,140600.0
2009-08-04 11:40:00,151.77,151.81,151.0,151.0,94200.0,151.77,151.81,151.0,151.0,94200.0
2009-08-04 11:50:00,151.06,151.45,150.26,150.43,160000.0,151.06,151.45,150.26,150.43,160000.0
2009-08-04 12:00:00,150.51,150.87,150.34,150.66,112500.0,150.51,150.87,150.34,150.66,112500.0
2009-08-04 12:10:00,150.67,150.78,150.4,150.55,56200.0,150.67,150.78,150.4,150.55,56200.0
2009-08-04 12:20:00,150.6,151.24,150.55,150.94,60500.0,150.6,151.24,150.55,150.94,60500.0
2009-08-04 12:30:00,150.9,150.91,150.6,150.75,45400.0,150.9,150.91,150.6,150.75,45400.0
2009-08-04 12:40:00,150.74,151.0,150.67,151.0,49800.0,150.74,151.0,150.67,151.0,49800.0
2009-08-04 12:50:00,151.06,151.06,150.62,150.82,51200.0,151.06,151.06,150.62,150.82,51200.0
2009-08-04 13:00:00,150.82,150.9,150.4,150.44,40000.0,150.82,150.9,150.4,150.44,40000.0
2009-08-04 13:10:00,150.48,150.56,150.12,150.14,54000.0,150.48,150.56,150.12,150.14,54000.0
2009-08-04 13:20:00,150.13,150.5,150.0,150.38,133600.0,150.13,150.5,150.0,150.38,133600.0
2009-08-04 13:30:00,150.44,150.45,149.51,149.52,99700.0,150.44,150.45,149.51,149.52,99700.0
2009-08-04 13:40:00,149.54,149.85,149.04,149.13,99100.0,149.54,149.85,149.04,149.13,99100.0
2009-08-04 13:50:00,149.13,149.19,146.86,147.47,228600.0,149.13,149.19,146.86,147.47,228600.0
2009-08-04 14:00:00,147.4,148.23,146.9,148.09,129700.0,147.4,148.23,146.9,148.09,129700.0
2009-08-04 14:10:00,148.1,148.7,147.8,147.8,104000.0,148.1,148.7,147.8,147.8,104000.0
2009-08-04 14:20:00,147.81,147.9,147.25,147.58,82200.0,147.81,147.9,147.25,147.58,82200.0
2009-08-04 14:30:00,147.64,147.66,147.03,147.37,109500.0,147.64,147.66,147.03,147.37,109500.0
2009-08-04 14:40:00,147.32,147.36,146.2,146.2,149500.0,147.32,147.36,146.2,146.2,149500.0
2009-08-04 14:50:00,146.12,147.24,146.11,146.86,204000.0,146.12,147.24,146.11,146.86,204000.0
2009-08-04 15:00:00,146.9,147.55,146.42,147.48,122500.0,146.9,147.55,146.42,147.48,122500.0
2009-08-04 15:10:00,147.41,147.52,147.11,147.4,69900.0,147.41,147.52,147.11,147.4,69900.0
2009-08-04 15:20:00,147.4,148.0,147.33,147.7,124800.0,147.4,148.0,147.33,147.7,124800.0
2009-08-04 15:30:00,147.7,147.86,147.22,147.58,113800.0,147.7,147.86,147.22,147.58,113800.0
2009-08-04 15:40:00,147.54,147.8,147.5,147.63,86700.0,147.54,147.8,147.5,147.63,86700.0
2009-08-04 15:50:00,147.63,148.32,147.54,147.95,308100.0,147.63,148.32,147.54,147.95,308100.0
2009-08-05 09:30:00,146.5,148.9,146.0,148.73,258700.0,146.5,148.9,146.0,148.73,258700.0
2009-08-05 09:40:00,148.67,149.76,148.3,149.28,238200.0,148.67,149.76,148.3,149.28,238200.0
2009-08-05 09:50:00,149.22,149.38,148.31,148.72,176600.0,149.22,149.38,148.31,148.72,176600.0
2009-08-05 10:00:00,148.73,148.73,147.5,147.98,123100.0,148.73,148.73,147.5,147.98,123100.0
2009-08-05 10:10:00,147.91,148.9,147.33,148.82,84300.0,147.91,148.9,147.33,148.82,84300.0
2009-08-05 10:20:00,148.83,150.0,148.7,149.8,146300.0,148.83,150.0,148.7,149.8,146300.0
2009-08-05 10:30:00,149.78,150.39,149.18,149.85,137900.0,149.78,150.39,149.18,149.85,137900.0
2009-08-05 10:40:00,149.93,150.67,149.83,150.59,119500.0,149.93,150.67,149.83,150.59,119500.0
2009-08-05 10:50:00,150.51,151.0,150.19,150.54,89200.0,150.51,151.0,150.19,150.54,89200.0
2009-08-05 11:00:00,150.47,150.6,148.86,149.53,79300.0,150.47,150.6,148.86,149.53,79300.0
2009-08-05 11:10:00,149.4,149.86,149.25,149.53,48900.0,149.4,149.86,149.25,149.53,48900.0
2009-08-05 11:20:00,149.6,150.2,149.53,149.93,49400.0,149.6,150.2,149.53,149.93,49400.0
2009-08-05 11:30:00,149.92,149.96,149.1,149.23,44400.0,149.92,149.96,149.1,149.23,44400.0
2009-08-05 11:40:00,149.1,149.38,149.0,149.38,50100.0,149.1,149.38,149.0,149.38,50100.0
2009-08-05 11:50:00,149.26,149.38,148.85,149.0,39500.0,149.26,149.38,148.85,149.0,39500.0
2009-08-05 12:00:00,149.0,149.3,148.89,149.06,23900.0,149.0,149.3,148.89,149.06,23900.0
2009-08-05 12:10:00,149.03,149.7,149.02,149.51,29700.0,149.03,149.7,149.02,149.51,29700.0
2009-08-05 12:20:00,149.54,149.59,148.47,148.92,68400.0,149.54,149.59,148.47,148.92,68400.0
2009-08-05 12:30:00,148.92,148.93,148.03,148.3,43400.0,148.92,148.93,148.03,148.3,43400.0
2009-08-05 12:40:00,148.39,148.55,148.1,148.32,24100.0,148.39,148.55,148.1,148.32,24100.0
2009-08-05 12:50:00,148.32,148.37,147.51,147.55,56000.0,148.32,148.37,147.51,147.55,56000.0
2009-08-05 13:00:00,147.52,147.99,147.25,147.31,41900.0,147.52,147.99,147.25,147.31,41900.0
2009-08-05 13:10:00,147.34,147.96,147.0,147.71,48200.0,147.34,147.96,147.0,147.71,48200.0
2009-08-05 13:20:00,147.75,148.33,147.45,148.23,46300.0,147.75,148.33,147.45,148.23,46300.0
2009-08-05 13:30:00,148.32,148.42,147.6,147.74,29200.0,148.32,148.42,147.6,147.74,29200.0
2009-08-05 13:40:00,147.8,148.19,147.76,147.76,23900.0,147.8,148.19,147.76,147.76,23900.0
2009-08-05 13:50:00,147.75,148.11,147.71,147.82,27800.0,147.75,148.11,147.71,147.82,27800.0
2009-08-05 14:00:00,147.83,148.14,147.67,147.79,18100.0,147.83,148.14,147.67,147.79,18100.0
2009-08-05 14:10:00,147.86,148.06,147.58,147.68,30700.0,147.86,148.06,147.58,147.68,30700.0
2009-08-05 14:20:00,147.68,148.0,147.35,147.7,36700.0,147.68,148.0,147.35,147.7,36700.0
2009-08-05 14:30:00,147.77,148.54,147.77,148.47,34700.0,147.77,148.54,147.77,148.47,34700.0
2009-08-05 14:40:00,148.46,149.6,148.31,149.57,89100.0,148.46,149.6,148.31,149.57,89100.0
2009-08-05 14:50:00,149.57,149.85,149.56,149.8,73200.0,149.57,149.85,149.56,149.8,73200.0
2009-08-05 15:00:00,149.81,150.11,149.67,149.82,84500.0,149.81,150.11,149.67,149.82,84500.0
2009-08-05 15:10:00,149.82,150.03,149.82,149.96,82800.0,149.82,150.03,149.82,149.96,82800.0
2009-08-05 15:20:00,149.95,150.1,149.72,149.91,65100.0,149.95,150.1,149.72,149.91,65100.0
2009-08-05 15:30:00,149.92,149.92,149.03,149.18,63100.0,149.92,149.92,149.03,149.18,63100.0
2009-08-05 15:40:00,149.15,149.38,148.83,149.0,67400.0,149.15,149.38,148.83,149.0,67400.0
2009-08-05 15:50:00,149.03,149.55,148.87,149.55,132200.0,149.03,149.55,148.87,149.55,132200.0
2009-08-06 09:30:00,152.02,152.02,149.0,149.0,151100.0,152.02,152.02,149.0,149.0,151100.0
2009-08-06 09:40:00,149.0,149.92,148.26,148.3,112100.0,149.0,149.92,148.26,148.3,112100.0
2009-08-06 09:50:00,148.3,149.01,148.3,148.56,102100.0,148.3,149.01,148.3,148.56,102100.0
2009-08-06 10:00:00,148.71,148.71,147.25,147.52,127200.0,148.71,148.71,147.25,147.52,127200.0
2009-08-06 10:10:00,147.63,147.78,146.36,146.58,159300.0,147.63,147.78,146.36,146.58,159300.0
2009-08-06 10:20:00,146.58,146.93,146.11,146.18,109200.0,146.58,146.93,146.11,146.18,109200.0
2009-08-06 10:30:00,146.18,147.46,146.02,147.39,91400.0,146.18,147.46,146.02,147.39,91400.0
2009-08-06 10:40:00,147.39,148.11,146.89,147.78,92600.0,147.39,148.11,146.89,147.78,92600.0
2009-08-06 10:50:00,147.87,148.15,147.4,147.97,66600.0,147.87,148.15,147.4,147.97,66600.0
2009-08-06 11:00:00,147.84,148.34,147.72,148.0,56300.0,147.84,148.34,147.72,148.0,56300.0
2009-08-06 11:10:00,148.0,148.25,147.14,147.31,40700.0,148.0,148.25,147.14,147.31,40700.0
2009-08-06 11:20:00,147.23,147.33,146.6,146.6,68500.0,147.23,147.33,146.6,146.6,68500.0
2009-08-06 11:30:00,146.6,146.88,146.5,146.75,45700.0,146.6,146.88,146.5,146.75,45700.0
2009-08-06 11:40:00,146.69,146.85,146.3,146.85,42900.0,146.69,146.85,146.3,146.85,42900.0
2009-08-06 11:50:00,146.86,147.49,146.62,147.46,78800.0,146.86,147.49,146.62,147.46,78800.0
2009-08-06 12:00:00,147.46,147.46,146.5,146.5,36100.0,147.46,147.46,146.5,146.5,36100.0
2009-08-06 12:10:00,146.58,146.58,146.27,146.49,50300.0,146.58,146.58,146.27,146.49,50300.0
2009-08-06 12:20:00,146.49,146.53,146.0,146.08,44400.0,146.49,146.53,146.0,146.08,44400.0
2009-08-06 12:30:00,146.08,146.21,145.47,145.47,81000.0,146.08,146.21,145.47,145.47,81000.0
2009-08-06 12:40:00,145.54,145.54,144.7,144.87,168500.0,145.54,145.54,144.7,144.87,168500.0
2009-08-06 12:50:00,144.86,144.87,143.33,143.51,130800.0,144.86,144.87,143.33,143.51,130800.0
2009-08-06 13:00:00,143.56,143.89,143.3,143.76,150700.0,143.56,143.89,143.3,143.76,150700.0
2009-08-06 13:10:00,143.75,144.85,143.65,144.67,97200.0,143.75,144.85,143.65,144.67,97200.0
2009-08-06 13:20:00,144.64,145.23,144.4,144.78,74900.0,144.64,145.23,144.4,144.78,74900.0
2009-08-06 13:30:00,144.76,145.23,144.65,144.68,43800.0,144.76,145.23,144.65,144.68,43800.0
2009-08-06 13:40:00,144.65,144.71,144.0,144.12,60000.0,144.65,144.71,144.0,144.12,60000.0
2009-08-06 13:50:00,144.11,144.24,143.74,143.76,47300.0,144.11,144.24,143.74,143.76,47300.0
2009-08-06 14:00:00,143.7,143.84,143.01,143.18,108600.0,143.7,143.84,143.01,143.18,108600.0
2009-08-06 14:10:00,143.18,143.56,143.01,143.55,57300.0,143.18,143.56,143.01,143.55,57300.0
2009-08-06 14:20:00,143.54,143.78,143.25,143.56,50700.0,143.54,143.78,143.25,143.56,50700.0
2009-08-06 14:30:00,143.64,143.66,143.0,143.34,141100.0,143.64,143.66,143.0,143.34,141100.0
2009-08-06 14:40:00,143.34,143.47,142.15,142.62,125900.0,143.34,143.47,142.15,142.62,125900.0
2009-08-06 14:50:00,142.66,142.69,142.03,142.21,120600.0,142.66,142.69,142.03,142.21,120600.0
2009-08-06 15:00:00,142.21,143.48,142.11,142.94,134900.0,142.21,143.48,142.11,142.94,134900.0
2009-08-06 15:10:00,143.07,143.76,142.85,143.61,89900.0,143.07,143.76,142.85,143.61,89900.0
2009-08-06 15:20:00,143.66,143.8,143.45,143.68,65900.0,143.66,143.8,143.45,143.68,65900.0
2009-08-06 15:30:00,143.68,143.73,142.91,142.93,103400.0,143.68,143.73,142.91,142.93,103400.0
2009-08-06 15:40:00,143.0,143.0,142.41,142.63,167200.0,143.0,143.0,142.41,142.63,167200.0
2009-08-06 15:50:00,142.57,142.92,142.42,142.74,258500.0,142.57,142.92,142.42,142.74,258500.0
2009-08-07 09:30:00,145.52,145.96,143.01,143.28,213600.0,145.52,145.96,143.01,143.28,213600.0
2009-08-07 09:40:00,143.27,144.3,143.21,144.17,102300.0,143.27,144.3,143.21,144.17,102300.0
2009-08-07 09:50:00,144.13,144.18,142.44,142.44,111100.0,144.13,144.18,142.44,142.44,111100.0
2009-08-07 10:00:00,142.43,142.74,141.76,142.49,149500.0,142.43,142.74,141.76,142.49,149500.0
2009-08-07 10:10:00,142.38,143.47,142.13,143.33,94200.0,142.38,143.47,142.13,143.33,94200.0
2009-08-07 10:20:00,143.41,143.94,143.01,143.89,50900.0,143.41,143.94,143.01,143.89,50900.0
2009-08-07 10:30:00,143.94,144.75,143.77,144.6,85100.0,143.94,144.75,143.77,144.6,85100.0
2009-08-07 10:40:00,144.62,144.81,144.11,144.38,59900.0,144.62,144.81,144.11,144.38,59900.0
2009-08-07 10:50:00,144.37,145.4,144.21,144.68,86500.0,144.37,145.4,144.21,144.68,86500.0
2009-08-07 11:00:00,144.67,145.39,144.63,145.3,69400.0,144.67,145.39,144.63,145.3,69400.0
2009-08-07 11:10:00,145.19,145.69,145.15,145.39,53600.0,145.19,145.69,145.15,145.39,53600.0
2009-08-07 11:20:00,145.43,145.63,144.97,145.15,46700.0,145.43,145.63,144.97,145.15,46700.0
2009-08-07 11:30:00,145.14,145.69,145.14,145.4,40200.0,145.14,145.69,145.14,145.4,40200.0
2009-08-07 11:40:00,145.41,145.48,144.54,145.17,52600.0,145.41,145.48,144.54,145.17,52600.0
2009-08-07 11:50:00,145.21,145.58,145.0,145.25,66500.0,145.21,145.58,145.0,145.25,66500.0
2009-08-07 12:00:00,145.25,146.19,145.24,145.92,74300.0,145.25,146.19,145.24,145.92,74300.0
2009-08-07 12:10:00,145.88,145.95,144.7,145.17,49800.0,145.88,145.95,144.7,145.17,49800.0
2009-08-07 12:20:00,145.17,145.17,144.71,144.77,64700.0,145.17,145.17,144.71,144.77,64700.0
2009-08-07 12:30:00,144.77,145.0,144.6,144.7,60300.0,144.77,145.0,144.6,144.7,60300.0
2009-08-07 12:40:00,144.7,144.93,144.58,144.76,70600.0,144.7,144.93,144.58,144.76,70600.0
2009-08-07 12:50:00,144.79,145.31,144.73,145.31,54900.0,144.79,145.31,144.73,145.31,54900.0
2009-08-07 13:00:00,145.31,145.95,145.28,145.5,27900.0,145.31,145.95,145.28,145.5,27900.0
2009-08-07 13:10:00,145.57,145.76,145.24,145.24,38300.0,145.57,145.76,145.24,145.24,38300.0
2009-08-07 13:20:00,145.24,145.57,144.72,145.44,47300.0,145.24,145.57,144.72,145.44,47300.0
2009-08-07 13:30:00,145.56,145.83,145.29,145.63,38100.0,145.56,145.83,145.29,145.63,38100.0
2009-08-07 13:40:00,145.67,145.79,145.55,145.75,39900.0,145.67,145.79,145.55,145.75,39900.0
2009-08-07 13:50:00,145.78,146.03,145.67,146.01,46500.0,145.78,146.03,145.67,146.01,46500.0
2009-08-07 14:00:00,146.0,146.95,146.0,146.57,101900.0,146.0,146.95,146.0,146.57,101900.0
2009-08-07 14:10:00,146.56,146.78,146.2,146.6,40500.0,146.56,146.78,146.2,146.6,40500.0
2009-08-07 14:20:00,146.69,146.76,146.14,146.31,25100.0,146.69,146.76,146.14,146.31,25100.0
2009-08-07 14:30:00,146.32,146.5,146.2,146.4,22700.0,146.32,146.5,146.2,146.4,22700.0
2009-08-07 14:40:00,146.48,146.87,146.46,146.78,26600.0,146.48,146.87,146.46,146.78,26600.0
2009-08-07 14:50:00,146.78,146.94,146.71,146.92,49800.0,146.78,146.94,146.71,146.92,49800.0
2009-08-07 15:00:00,146.92,146.95,146.0,146.12,58400.0,146.92,146.95,146.0,146.12,58400.0
2009-08-07 15:10:00,146.18,146.27,145.77,146.08,57600.0,146.18,146.27,145.77,146.08,57600.0
2009-08-07 15:20:00,146.09,146.21,145.68,146.13,46000.0,146.09,146.21,145.68,146.13,46000.0
2009-08-07 15:30:00,146.18,146.59,145.87,146.28,50900.0,146.18,146.59,145.87,146.28,50900.0
2009-08-07 15:40:00,146.3,146.58,146.02,146.21,70800.0,146.3,146.58,146.02,146.21,70800.0
2009-08-07 15:50:00,146.24,146.85,146.0,146.51,131300.0,146.24,146.85,146.0,146.51,131300.0
2009-08-10 09:30:00,146.25,146.92,145.05,146.48,103800.0,146.25,146.92,145.05,146.48,103800.0
2009-08-10 09:40:00,146.61,147.0,145.66,145.91,76000.0,146.61,147.0,145.66,145.91,76000.0
2009-08-10 09:50:00,145.9,146.16,145.2,145.34,73100.0,145.9,146.16,145.2,145.34,73100.0
2009-08-10 10:00:00,145.46,146.72,144.63,146.47,104700.0,145.46,146.72,144.63,146.47,104700.0
2009-08-10 10:10:00,146.63,146.99,146.2,146.27,43000.0,146.63,146.99,146.2,146.27,43000.0
2009-08-10 10:20:00,146.25,146.34,145.55,145.91,84700.0,146.25,146.34,145.55,145.91,84700.0
2009-08-10 10:30:00,145.87,145.88,145.25,145.33,55600.0,145.87,145.88,145.25,145.33,55600.0
2009-08-10 10:40:00,145.37,146.2,145.26,146.19,55500.0,145.37,146.2,145.26,146.19,55500.0
2009-08-10 10:50:00,146.2,146.67,146.07,146.6,57600.0,146.2,146.67,146.07,146.6,57600.0
2009-08-10 11:00:00,146.6,146.7,146.31,146.6,25400.0,146.6,146.7,146.31,146.6,25400.0
2009-08-10 11:10:00,146.49,146.63,145.91,146.28,32900.0,146.49,146.63,145.91,146.28,32900.0
2009-08-10 11:20:00,146.09,146.94,146.09,146.68,41000.0,146.09,146.94,146.09,146.68,41000.0
2009-08-10 11:30:00,146.63,146.82,146.2,146.46,25300.0,146.63,146.82,146.2,146.46,25300.0
2009-08-10 11:40:00,146.46,146.74,146.08,146.36,39600.0,146.46,146.74,146.08,146.36,39600.0
2009-08-10 11:50:00,146.36,146.48,146.18,146.27,41800.0,146.36,146.48,146.18,146.27,41800.0
2009-08-10 12:00:00,146.25,146.88,146.21,146.63,56600.0,146.25,146.88,146.21,146.63,56600.0
2009-08-10 12:10:00,146.75,147.6,146.55,147.32,102100.0,146.75,147.6,146.55,147.32,102100.0
2009-08-10 12:20:00,147.35,147.8,147.13,147.4,76800.0,147.35,147.8,147.13,147.4,76800.0
2009-08-10 12:30:00,147.41,147.87,147.03,147.55,42000.0,147.41,147.87,147.03,147.55,42000.0
2009-08-10 12:40:00,147.54,147.66,147.22,147.39,35500.0,147.54,147.66,147.22,147.39,35500.0
2009-08-10 12:50:00,147.33,147.55,147.08,147.13,25800.0,147.33,147.55,147.08,147.13,25800.0
2009-08-10 13:00:00,147.14,147.17,146.59,146.62,27900.0,147.14,147.17,146.59,146.62,27900.0
2009-08-10 13:10:00,146.6,146.98,146.33,146.57,27800.0,146.6,146.98,146.33,146.57,27800.0
2009-08-10 13:20:00,146.48,147.11,146.48,146.73,32700.0,146.48,147.11,146.48,146.73,32700.0
2009-08-10 13:30:00,146.76,147.47,146.66,147.1,63900.0,146.76,147.47,146.66,147.1,63900.0
2009-08-10 13:40:00,147.14,147.75,146.89,146.89,29400.0,147.14,147.75,146.89,146.89,29400.0
2009-08-10 13:50:00,146.92,147.04,146.65,146.93,28600.0,146.92,147.04,146.65,146.93,28600.0
2009-08-10 14:00:00,146.93,147.26,146.62,147.26,16900.0,146.93,147.26,146.62,147.26,16900.0
2009-08-10 14:10:00,147.29,147.4,146.25,146.41,34100.0,147.29,147.4,146.25,146.41,34100.0
2009-08-10 14:20:00,146.44,146.68,146.2,146.48,37100.0,146.44,146.68,146.2,146.48,37100.0
2009-08-10 14:30:00,146.36,146.49,146.21,146.4,17000.0,146.36,146.49,146.21,146.4,17000.0
2009-08-10 14:40:00,146.46,146.68,146.3,146.53,27200.0,146.46,146.68,146.3,146.53,27200.0
2009-08-10 14:50:00,146.49,146.7,146.22,146.6,30500.0,146.49,146.7,146.22,146.6,30500.0
2009-08-10 15:00:00,146.61,147.2,146.61,146.78,58400.0,146.61,147.2,146.61,146.78,58400.0
2009-08-10 15:10:00,146.79,147.06,146.54,146.6,28000.0,146.79,147.06,146.54,146.6,28000.0
2009-08-10 15:20:00,146.75,147.3,146.59,147.22,55400.0,146.75,147.3,146.59,147.22,55400.0
2009-08-10 15:30:00,147.1,147.34,146.9,147.17,44800.0,147.1,147.34,146.9,147.17,44800.0
2009-08-10 15:40:00,147.16,147.66,147.07,147.66,59500.0,147.16,147.66,147.07,147.66,59500.0
2009-08-10 15:50:00,147.59,147.69,147.19,147.35,76300.0,147.59,147.69,147.19,147.35,76300.0
2009-08-11 09:30:00,146.07,149.83,145.71,148.6,180800.0,146.07,149.83,145.71,148.6,180800.0
2009-08-11 09:40:00,148.56,148.67,146.57,146.98,90900.0,148.56,148.67,146.57,146.98,90900.0
2009-08-11 09:50:00,146.85,148.24,146.83,147.63,88000.0,146.85,148.24,146.83,147.63,88000.0
2009-08-11 10:00:00,147.76,147.88,146.64,147.51,81300.0,147.76,147.88,146.64,147.51,81300.0
2009-08-11 10:10:00,147.6,147.6,147.0,147.22,47500.0,147.6,147.6,147.0,147.22,47500.0
2009-08-11 10:20:00,147.36,147.48,146.32,146.54,52500.0,147.36,147.48,146.32,146.54,52500.0
2009-08-11 10:30:00,146.59,146.99,146.31,146.71,79600.0,146.59,146.99,146.31,146.71,79600.0
2009-08-11 10:40:00,146.71,146.76,145.81,145.92,73200.0,146.71,146.76,145.81,145.92,73200.0
2009-08-11 10:50:00,145.98,146.41,145.85,146.26,47800.0,145.98,146.41,145.85,146.26,47800.0
2009-08-11 11:00:00,146.35,146.8,146.08,146.23,63000.0,146.35,146.8,146.08,146.23,63000.0
2009-08-11 11:10:00,146.15,146.34,145.12,145.32,75300.0,146.15,146.34,145.12,145.32,75300.0
2009-08-11 11:20:00,145.35,145.85,145.16,145.85,63500.0,145.35,145.85,145.16,145.85,63500.0
2009-08-11 11:30:00,145.85,146.2,145.54,146.2,51500.0,145.85,146.2,145.54,146.2,51500.0
2009-08-11 11:40:00,146.23,146.92,146.16,146.75,76700.0,146.23,146.92,146.16,146.75,76700.0
2009-08-11 11:50:00,146.75,147.3,146.69,147.03,36100.0,146.75,147.3,146.69,147.03,36100.0
2009-08-11 12:00:00,147.01,147.1,146.48,146.62,31200.0,147.01,147.1,146.48,146.62,31200.0
2009-08-11 12:10:00,146.57,146.77,146.45,146.7,30900.0,146.57,146.77,146.45,146.7,30900.0
2009-08-11 12:20:00,146.75,146.75,146.02,146.39,30600.0,146.75,146.75,146.02,146.39,30600.0
2009-08-11 12:30:00,146.4,146.9,146.36,146.47,31800.0,146.4,146.9,146.36,146.47,31800.0
2009-08-11 12:40:00,146.45,146.47,145.91,145.98,33000.0,146.45,146.47,145.91,145.98,33000.0
2009-08-11 12:50:00,145.96,146.08,145.62,145.75,20900.0,145.96,146.08,145.62,145.75,20900.0
2009-08-11 13:00:00,145.7,146.54,145.7,146.16,38500.0,145.7,146.54,145.7,146.16,38500.0
2009-08-11 13:10:00,146.15,146.5,145.95,146.24,30400.0,146.15,146.5,145.95,146.24,30400.0
2009-08-11 13:20:00,146.23,146.32,145.93,146.0,38700.0,146.23,146.32,145.93,146.0,38700.0
2009-08-11 13:30:00,146.08,146.15,145.54,145.72,45100.0,146.08,146.15,145.54,145.72,45100.0
2009-08-11 13:40:00,145.66,145.97,145.57,145.63,20100.0,145.66,145.97,145.57,145.63,20100.0
2009-08-11 13:50:00,145.61,145.85,145.61,145.68,13300.0,145.61,145.85,145.61,145.68,13300.0
2009-08-11 14:00:00,145.7,146.08,145.67,145.89,34200.0,145.7,146.08,145.67,145.89,34200.0
2009-08-11 14:10:00,145.94,146.17,145.79,145.86,20300.0,145.94,146.17,145.79,145.86,20300.0
2009-08-11 14:20:00,145.85,146.3,145.85,145.98,25800.0,145.85,146.3,145.85,145.98,25800.0
2009-08-11 14:30:00,145.98,146.39,145.89,146.28,19900.0,145.98,146.39,145.89,146.28,19900.0
2009-08-11 14:40:00,146.27,146.32,145.9,145.99,14300.0,146.27,146.32,145.9,145.99,14300.0
2009-08-11 14:50:00,145.98,146.18,145.65,145.9,25000.0,145.98,146.18,145.65,145.9,25000.0
2009-08-11 15:00:00,145.84,146.62,145.84,146.57,56500.0,145.84,146.62,145.84,146.57,56500.0
2009-08-11 15:10:00,146.59,146.82,146.41,146.52,24900.0,146.59,146.82,146.41,146.52,24900.0
2009-08-11 15:20:00,146.53,146.74,146.22,146.49,24600.0,146.53,146.74,146.22,146.49,24600.0
2009-08-11 15:30:00,146.5,146.53,145.86,146.39,67600.0,146.5,146.53,145.86,146.39,67600.0
2009-08-11 15:40:00,146.39,146.6,146.04,146.27,44500.0,146.39,146.6,146.04,146.27,44500.0
2009-08-11 15:50:00,146.29,146.5,145.99,146.5,74000.0,146.29,146.5,145.99,146.5,74000.0
2009-08-12 09:30:00,145.48,146.26,145.06,145.25,113800.0,145.48,146.26,145.06,145.25,113800.0
2009-08-12 09:40:00,145.32,146.66,144.89,146.66,163700.0,145.32,146.66,144.89,146.66,163700.0
2009-08-12 09:50:00,146.53,147.4,146.5,147.07,110700.0,146.53,147.4,146.5,147.07,110700.0
2009-08-12 10:00:00,147.18,147.4,146.7,147.24,79700.0,147.18,147.4,146.7,147.24,79700.0
2009-08-12 10:10:00,147.23,147.23,146.58,146.95,53500.0,147.23,147.23,146.58,146.95,53500.0
2009-08-12 10:20:00,147.02,147.4,146.86,147.01,70700.0,147.02,147.4,146.86,147.01,70700.0
2009-08-12 10:30:00,146.91,146.97,146.38,146.43,50300.0,146.91,146.97,146.38,146.43,50300.0
2009-08-12 10:40:00,146.5,146.6,145.89,146.06,79600.0,146.5,146.6,145.89,146.06,79600.0
2009-08-12 10:50:00,146.0,146.34,145.88,146.05,48300.0,146.0,146.34,145.88,146.05,48300.0
2009-08-12 11:00:00,146.17,146.24,145.75,146.1,53500.0,146.17,146.24,145.75,146.1,53500.0
2009-08-12 11:10:00,146.02,146.25,145.9,146.1,47600.0,146.02,146.25,145.9,146.1,47600.0
2009-08-12 11:20:00,146.12,146.28,145.91,146.06,40200.0,146.12,146.28,145.91,146.06,40200.0
2009-08-12 11:30:00,146.07,146.15,145.8,145.96,30100.0,146.07,146.15,145.8,145.96,30100.0
2009-08-12 11:40:00,145.98,146.2,145.92,146.01,21900.0,145.98,146.2,145.92,146.01,21900.0
2009-08-12 11:50:00,146.06,146.17,145.91,146.08,19500.0,146.06,146.17,145.91,146.08,19500.0
2009-08-12 12:00:00,146.03,146.59,145.89,146.42,37400.0,146.03,146.59,145.89,146.42,37400.0
2009-08-12 12:10:00,146.49,146.49,146.1,146.1,23900.0,146.49,146.49,146.1,146.1,23900.0
2009-08-12 12:20:00,146.16,146.24,146.0,146.08,21700.0,146.16,146.24,146.0,146.08,21700.0
2009-08-12 12:30:00,146.1,146.15,145.92,145.98,12700.0,146.1,146.15,145.92,145.98,12700.0
2009-08-12 12:40:00,146.03,146.05,145.76,145.91,18800.0,146.03,146.05,145.76,145.91,18800.0
2009-08-12 12:50:00,145.9,146.19,145.9,145.9,9100.0,145.9,146.19,145.9,145.9,9100.0
2009-08-12 13:00:00,145.9,145.99,145.81,145.85,14600.0,145.9,145.99,145.81,145.85,14600.0
2009-08-12 13:10:00,145.89,146.03,145.82,146.0,13500.0,145.89,146.03,145.82,146.0,13500.0
2009-08-12 13:20:00,145.96,146.17,145.85,146.0,17500.0,145.96,146.17,145.85,146.0,17500.0
2009-08-12 13:30:00,146.0,146.13,145.84,146.13,23700.0,146.0,146.13,145.84,146.13,23700.0
2009-08-12 13:40:00,146.16,146.31,145.94,146.1,25800.0,146.16,146.31,145.94,146.1,25800.0
2009-08-12 13:50:00,146.06,146.09,145.81,145.99,17900.0,146.06,146.09,145.81,145.99,17900.0
2009-08-12 14:00:00,145.95,146.28,145.93,146.06,18200.0,145.95,146.28,145.93,146.06,18200.0
2009-08-12 14:10:00,146.05,146.32,145.57,145.9,69700.0,146.05,146.32,145.57,145.9,69700.0
2009-08-12 14:20:00,145.89,146.25,145.56,145.56,24300.0,145.89,146.25,145.56,145.56,24300.0
2009-08-12 14:30:00,145.51,145.89,145.26,145.54,39500.0,145.51,145.89,145.26,145.54,39500.0
2009-08-12 14:40:00,145.53,145.71,145.08,145.54,42300.0,145.53,145.71,145.08,145.54,42300.0
2009-08-12 14:50:00,145.51,146.1,145.43,146.06,70700.0,145.51,146.1,145.43,146.06,70700.0
2009-08-12 15:00:00,146.04,146.89,146.04,146.53,75900.0,146.04,146.89,146.04,146.53,75900.0
2009-08-12 15:10:00,146.45,146.63,146.24,146.45,31000.0,146.45,146.63,146.24,146.45,31000.0
2009-08-12 15:20:00,146.47,146.61,146.04,146.55,42700.0,146.47,146.61,146.04,146.55,42700.0
2009-08-12 15:30:00,146.6,146.74,146.21,146.43,47500.0,146.6,146.74,146.21,146.43,47500.0
2009-08-12 15:40:00,146.37,146.38,145.43,145.61,82300.0,146.37,146.38,145.43,145.61,82300.0
2009-08-12 15:50:00,145.67,145.68,144.72,145.0,125200.0,145.67,145.68,144.72,145.0,125200.0
2009-08-13 09:30:00,144.78,145.05,143.0,144.03,309200.0,144.78,145.05,143.0,144.03,309200.0
2009-08-13 09:40:00,144.27,144.28,143.25,143.3,155400.0,144.27,144.28,143.25,143.3,155400.0
2009-08-13 09:50:00,143.32,143.5,142.5,143.25,255500.0,143.32,143.5,142.5,143.25,255500.0
2009-08-13 10:00:00,143.15,143.95,143.0,143.23,122900.0,143.15,143.95,143.0,143.23,122900.0
2009-08-13 10:10:00,143.28,143.3,142.51,142.77,55900.0,143.28,143.3,142.51,142.77,55900.0
2009-08-13 10:20:00,142.85,145.34,142.82,145.22,116500.0,142.85,145.34,142.82,145.22,116500.0
2009-08-13 10:30:00,145.29,146.23,145.14,146.03,156800.0,145.29,146.23,145.14,146.03,156800.0
2009-08-13 10:40:00,146.06,148.4,146.02,147.6,240200.0,146.06,148.4,146.02,147.6,240200.0
2009-08-13 10:50:00,147.6,147.65,146.66,146.88,86700.0,147.6,147.65,146.66,146.88,86700.0
2009-08-13 11:00:00,146.93,147.04,145.82,146.05,64400.0,146.93,147.04,145.82,146.05,64400.0
2009-08-13 11:10:00,145.97,146.24,145.3,145.48,51000.0,145.97,146.24,145.3,145.48,51000.0
2009-08-13 11:20:00,145.5,145.5,144.1,144.74,79500.0,145.5,145.5,144.1,144.74,79500.0
2009-08-13 11:30:00,144.84,145.27,144.5,144.63,44000.0,144.84,145.27,144.5,144.63,44000.0
2009-08-13 11:40:00,144.63,144.63,144.0,144.31,52800.0,144.63,144.63,144.0,144.31,52800.0
2009-08-13 11:50:00,144.22,144.84,144.16,144.65,41300.0,144.22,144.84,144.16,144.65,41300.0
2009-08-13 12:00:00,144.53,144.74,144.35,144.48,13000.0,144.53,144.74,144.35,144.48,13000.0
2009-08-13 12:10:00,144.65,144.98,144.39,144.86,15100.0,144.65,144.98,144.39,144.86,15100.0
2009-08-13 12:20:00,144.87,145.0,144.69,144.8,19600.0,144.87,145.0,144.69,144.8,19600.0
2009-08-13 12:30:00,144.8,145.19,144.7,145.19,20700.0,144.8,145.19,144.7,145.19,20700.0
2009-08-13 12:40:00,145.11,145.26,144.86,145.0,23200.0,145.11,145.26,144.86,145.0,23200.0
2009-08-13 12:50:00,145.0,145.02,144.38,144.48,21500.0,145.0,145.02,144.38,144.48,21500.0
2009-08-13 13:00:00,144.51,145.03,144.46,144.5,22300.0,144.51,145.03,144.46,144.5,22300.0
2009-08-13 13:10:00,144.5,144.65,144.0,144.12,22900.0,144.5,144.65,144.0,144.12,22900.0
2009-08-13 13:20:00,144.25,144.25,143.82,144.09,37400.0,144.25,144.25,143.82,144.09,37400.0
2009-08-13 13:30:00,144.1,144.37,143.99,144.0,18200.0,144.1,144.37,143.99,144.0,18200.0
2009-08-13 13:40:00,143.99,144.28,143.96,144.21,13500.0,143.99,144.28,143.96,144.21,13500.0
2009-08-13 13:50:00,144.26,144.33,143.94,144.33,28100.0,144.26,144.33,143.94,144.33,28100.0
2009-08-13 14:00:00,144.33,144.37,143.82,144.37,42800.0,144.33,144.37,143.82,144.37,42800.0
2009-08-13 14:10:00,144.39,144.42,143.99,144.31,32400.0,144.39,144.42,143.99,144.31,32400.0
2009-08-13 14:20:00,144.3,144.63,144.04,144.2,29300.0,144.3,144.63,144.04,144.2,29300.0
2009-08-13 14:30:00,144.23,144.69,144.1,144.22,34600.0,144.23,144.69,144.1,144.22,34600.0
2009-08-13 14:40:00,144.21,144.8,144.21,144.67,32300.0,144.21,144.8,144.21,144.67,32300.0
2009-08-13 14:50:00,144.67,144.71,144.3,144.3,21300.0,144.67,144.71,144.3,144.3,21300.0
2009-08-13 15:00:00,144.32,144.69,144.23,144.64,27600.0,144.32,144.69,144.23,144.64,27600.0
2009-08-13 15:10:00,144.62,145.5,144.52,145.42,61200.0,144.62,145.5,144.52,145.42,61200.0
2009-08-13 15:20:00,145.38,145.45,144.75,145.03,70100.0,145.38,145.45,144.75,145.03,70100.0
2009-08-13 15:30:00,145.11,145.61,144.74,144.74,82800.0,145.11,145.61,144.74,144.74,82800.0
2009-08-13 15:40:00,144.77,145.86,144.74,145.19,82100.0,144.77,145.86,144.74,145.19,82100.0
2009-08-13 15:50:00,145.21,145.46,144.76,144.76,99900.0,145.21,145.46,144.76,144.76,99900.0
2009-08-14 09:30:00,144.11,144.63,142.54,142.54,189300.0,144.11,144.63,142.54,142.54,189300.0
2009-08-14 09:40:00,142.55,143.6,142.55,143.33,149700.0,142.55,143.6,142.55,143.33,149700.0
2009-08-14 09:50:00,143.34,143.6,142.73,143.1,129800.0,143.34,143.6,142.73,143.1,129800.0
2009-08-14 10:00:00,143.24,143.35,142.72,143.07,90600.0,143.24,143.35,142.72,143.07,90600.0
2009-08-14 10:10:00,143.1,143.54,142.76,142.91,77700.0,143.1,143.54,142.76,142.91,77700.0
2009-08-14 10:20:00,142.95,143.2,142.79,143.02,46200.0,142.95,143.2,142.79,143.02,46200.0
2009-08-14 10:30:00,143.04,143.38,142.65,142.75,85600.0,143.04,143.38,142.65,142.75,85600.0
2009-08-14 10:40:00,142.76,143.49,142.57,142.98,98700.0,142.76,143.49,142.57,142.98,98700.0
2009-08-14 10:50:00,142.96,143.11,142.37,142.4,98500.0,142.96,143.11,142.37,142.4,98500.0
2009-08-14 11:00:00,142.34,142.71,141.75,142.01,152800.0,142.34,142.71,141.75,142.01,152800.0
2009-08-14 11:10:00,142.03,142.14,141.51,141.7,112600.0,142.03,142.14,141.51,141.7,112600.0
2009-08-14 11:20:00,141.74,142.35,141.62,142.27,88000.0,141.74,142.35,141.62,142.27,88000.0
2009-08-14 11:30:00,142.22,142.26,141.64,141.64,61300.0,142.22,142.26,141.64,141.64,61300.0
2009-08-14 11:40:00,141.63,142.12,141.6,141.84,58400.0,141.63,142.12,141.6,141.84,58400.0
2009-08-14 11:50:00,141.78,141.89,141.16,141.3,97900.0,141.78,141.89,141.16,141.3,97900.0
2009-08-14 12:00:00,141.21,141.3,140.63,140.86,93300.0,141.21,141.3,140.63,140.86,93300.0
2009-08-14 12:10:00,140.92,141.53,140.91,141.53,24000.0,140.92,141.53,140.91,141.53,24000.0
2009-08-14 12:20:00,141.51,141.53,141.07,141.25,24800.0,141.51,141.53,141.07,141.25,24800.0
2009-08-14 12:30:00,141.19,141.7,141.15,141.49,41100.0,141.19,141.7,141.15,141.49,41100.0
2009-08-14 12:40:00,141.37,141.57,141.2,141.44,18400.0,141.37,141.57,141.2,141.44,18400.0
2009-08-14 12:50:00,141.52,141.66,141.17,141.55,18600.0,141.52,141.66,141.17,141.55,18600.0
2009-08-14 13:00:00,141.57,141.64,141.43,141.55,16500.0,141.57,141.64,141.43,141.55,16500.0
2009-08-14 13:10:00,141.51,141.92,141.5,141.67,41100.0,141.51,141.92,141.5,141.67,41100.0
2009-08-14 13:20:00,141.69,141.74,141.29,141.5,19100.0,141.69,141.74,141.29,141.5,19100.0
2009-08-14 13:30:00,141.5,141.54,141.15,141.28,30400.0,141.5,141.54,141.15,141.28,30400.0
2009-08-14 13:40:00,141.26,141.67,141.26,141.52,18900.0,141.26,141.67,141.26,141.52,18900.0
2009-08-14 13:50:00,141.52,141.62,141.26,141.52,25600.0,141.52,141.62,141.26,141.52,25600.0
2009-08-14 14:00:00,141.55,141.59,141.18,141.2,23000.0,141.55,141.59,141.18,141.2,23000.0
2009-08-14 14:10:00,141.23,141.43,141.09,141.43,33800.0,141.23,141.43,141.09,141.43,33800.0
2009-08-14 14:20:00,141.43,141.73,141.24,141.69,30900.0,141.43,141.73,141.24,141.69,30900.0
2009-08-14 14:30:00,141.61,141.62,141.15,141.18,35300.0,141.61,141.62,141.15,141.18,35300.0
2009-08-14 14:40:00,141.26,141.8,141.22,141.58,51900.0,141.26,141.8,141.22,141.58,51900.0
2009-08-14 14:50:00,141.55,141.63,141.31,141.4,23400.0,141.55,141.63,141.31,141.4,23400.0
2009-08-14 15:00:00,141.32,141.63,141.31,141.5,31000.0,141.32,141.63,141.31,141.5,31000.0
2009-08-14 15:10:00,141.5,141.75,141.5,141.71,27200.0,141.5,141.75,141.5,141.71,27200.0
2009-08-14 15:20:00,141.69,141.91,141.57,141.82,37400.0,141.69,141.91,141.57,141.82,37400.0
2009-08-14 15:30:00,141.78,141.96,141.66,141.83,52500.0,141.78,141.96,141.66,141.83,52500.0
2009-08-14 15:40:00,141.76,142.12,141.65,142.0,83400.0,141.76,142.12,141.65,142.0,83400.0
2009-08-14 15:50:00,141.99,142.22,141.51,141.8,188000.0,141.99,142.22,141.51,141.8,188000.0
2009-08-17 09:30:00,135.88,138.41,132.51,137.93,419100.0,135.88,138.41,132.51,137.93,419100.0
2009-08-17 09:40:00,137.94,138.22,135.79,136.34,191100.0,137.94,138.22,135.79,136.34,191100.0
2009-08-17 09:50:00,136.32,137.17,135.6,136.1,201700.0,136.32,137.17,135.6,136.1,201700.0
2009-08-17 10:00:00,136.11,137.05,135.63,136.54,134500.0,136.11,137.05,135.63,136.54,134500.0
2009-08-17 10:10:00,136.48,136.75,135.37,135.37,92800.0,136.48,136.75,135.37,135.37,92800.0
2009-08-17 10:20:00,135.35,135.85,135.0,135.76,81100.0,135.35,135.85,135.0,135.76,81100.0
2009-08-17 10:30:00,135.77,136.46,135.36,136.0,76900.0,135.77,136.46,135.36,136.0,76900.0
2009-08-17 10:40:00,136.0,136.29,135.82,136.04,36500.0,136.0,136.29,135.82,136.04,36500.0
2009-08-17 10:50:00,136.0,136.25,135.84,136.03,68600.0,136.0,136.25,135.84,136.03,68600.0
2009-08-17 11:00:00,136.0,136.13,135.66,135.98,48800.0,136.0,136.13,135.66,135.98,48800.0
2009-08-17 11:10:00,136.0,136.09,135.75,135.83,40800.0,136.0,136.09,135.75,135.83,40800.0
2009-08-17 11:20:00,135.93,136.07,135.02,135.06,124300.0,135.93,136.07,135.02,135.06,124300.0
2009-08-17 11:30:00,135.07,135.36,135.03,135.16,88300.0,135.07,135.36,135.03,135.16,88300.0
2009-08-17 11:40:00,135.1,135.41,134.25,134.46,148200.0,135.1,135.41,134.25,134.46,148200.0
2009-08-17 11:50:00,134.32,135.5,134.27,134.88,87900.0,134.32,135.5,134.27,134.88,87900.0
2009-08-17 12:00:00,134.98,135.19,134.65,134.66,53400.0,134.98,135.19,134.65,134.66,53400.0
2009-08-17 12:10:00,134.66,134.87,134.32,134.72,35800.0,134.66,134.87,134.32,134.72,35800.0
2009-08-17 12:20:00,134.74,135.4,134.69,135.0,37200.0,134.74,135.4,134.69,135.0,37200.0
2009-08-17 12:30:00,135.03,135.23,134.7,134.76,24400.0,135.03,135.23,134.7,134.76,24400.0
2009-08-17 12:40:00,134.8,135.23,134.41,134.92,38600.0,134.8,135.23,134.41,134.92,38600.0
2009-08-17 12:50:00,134.99,135.08,134.65,134.8,20300.0,134.99,135.08,134.65,134.8,20300.0
2009-08-17 13:00:00,134.81,134.81,134.1,134.19,49400.0,134.81,134.81,134.1,134.19,49400.0
2009-08-17 13:10:00,134.14,134.28,133.84,133.96,57200.0,134.14,134.28,133.84,133.96,57200.0
2009-08-17 13:20:00,133.94,134.38,133.61,134.15,65600.0,133.94,134.38,133.61,134.15,65600.0
2009-08-17 13:30:00,134.12,134.13,133.64,133.71,76700.0,134.12,134.13,133.64,133.71,76700.0
2009-08-17 13:40:00,133.69,133.94,133.5,133.58,64700.0,133.69,133.94,133.5,133.58,64700.0
2009-08-17 13:50:00,133.55,133.92,133.51,133.87,86000.0,133.55,133.92,133.51,133.87,86000.0
2009-08-17 14:00:00,133.71,134.23,133.65,134.12,68900.0,133.71,134.23,133.65,134.12,68900.0
2009-08-17 14:10:00,134.06,134.4,134.02,134.18,33000.0,134.06,134.4,134.02,134.18,33000.0
2009-08-17 14:20:00,134.1,134.43,133.99,134.34,42800.0,134.1,134.43,133.99,134.34,42800.0
2009-08-17 14:30:00,134.35,134.5,134.24,134.29,32500.0,134.35,134.5,134.24,134.29,32500.0
2009-08-17 14:40:00,134.26,134.33,133.97,134.0,40600.0,134.26,134.33,133.97,134.0,40600.0
2009-08-17 14:50:00,134.05,134.15,133.95,134.0,29200.0,134.05,134.15,133.95,134.0,29200.0
2009-08-17 15:00:00,134.04,134.37,133.95,134.35,50700.0,134.04,134.37,133.95,134.35,50700.0
2009-08-17 15:10:00,134.34,134.35,133.83,134.15,63800.0,134.34,134.35,133.83,134.15,63800.0
2009-08-17 15:20:00,134.15,134.36,133.73,134.3,113700.0,134.15,134.36,133.73,134.3,113700.0
2009-08-17 15:30:00,134.28,134.34,133.99,134.18,76600.0,134.28,134.34,133.99,134.18,76600.0
2009-08-17 15:40:00,134.17,134.49,134.02,134.47,118400.0,134.17,134.49,134.02,134.47,118400.0
2009-08-17 15:50:00,134.49,134.59,134.14,134.27,178500.0,134.49,134.59,134.14,134.27,178500.0
2009-08-18 09:30:00,138.52,138.81,136.5,136.71,295600.0,138.52,138.81,136.5,136.71,295600.0
2009-08-18 09:40:00,136.75,136.85,135.0,135.07,211200.0,136.75,136.85,135.0,135.07,211200.0
2009-08-18 09:50:00,135.05,135.7,134.55,135.25,166500.0,135.05,135.7,134.55,135.25,166500.0
2009-08-18 10:00:00,135.24,136.78,135.21,136.6,159500.0,135.24,136.78,135.21,136.6,159500.0
2009-08-18 10:10:00,136.67,136.8,135.93,136.23,90700.0,136.67,136.8,135.93,136.23,90700.0
2009-08-18 10:20:00,136.22,136.42,135.5,135.64,62300.0,136.22,136.42,135.5,135.64,62300.0
2009-08-18 10:30:00,135.6,135.95,135.38,135.56,74800.0,135.6,135.95,135.38,135.56,74800.0
2009-08-18 10:40:00,135.56,135.63,135.1,135.36,77600.0,135.56,135.63,135.1,135.36,77600.0
2009-08-18 10:50:00,135.33,135.55,134.8,134.92,61900.0,135.33,135.55,134.8,134.92,61900.0
2009-08-18 11:00:00,134.89,135.21,134.75,135.2,72900.0,134.89,135.21,134.75,135.2,72900.0
2009-08-18 11:10:00,135.14,135.82,135.11,135.54,70600.0,135.14,135.82,135.11,135.54,70600.0
2009-08-18 11:20:00,135.54,135.8,135.29,135.61,69300.0,135.54,135.8,135.29,135.61,69300.0
2009-08-18 11:30:00,135.69,136.36,135.49,136.04,85900.0,135.69,136.36,135.49,136.04,85900.0
2009-08-18 11:40:00,135.95,136.2,135.85,136.12,52300.0,135.95,136.2,135.85,136.12,52300.0
2009-08-18 11:50:00,136.12,136.15,135.84,135.89,42300.0,136.12,136.15,135.84,135.89,42300.0
2009-08-18 12:00:00,135.89,135.97,135.29,135.34,44100.0,135.89,135.97,135.29,135.34,44100.0
2009-08-18 12:10:00,135.34,135.45,135.0,135.25,55400.0,135.34,135.45,135.0,135.25,55400.0
2009-08-18 12:20:00,135.34,135.44,134.67,134.82,53500.0,135.34,135.44,134.67,134.82,53500.0
2009-08-18 12:30:00,134.87,135.5,134.82,135.4,36000.0,134.87,135.5,134.82,135.4,36000.0
2009-08-18 12:40:00,135.4,135.77,135.24,135.31,30400.0,135.4,135.77,135.24,135.31,30400.0
2009-08-18 12:50:00,135.31,135.31,135.0,135.09,14000.0,135.31,135.31,135.0,135.09,14000.0
2009-08-18 13:00:00,135.13,135.28,134.56,134.8,54700.0,135.13,135.28,134.56,134.8,54700.0
2009-08-18 13:10:00,134.87,134.87,134.12,134.15,41000.0,134.87,134.87,134.12,134.15,41000.0
2009-08-18 13:20:00,134.16,134.76,134.1,134.35,31500.0,134.16,134.76,134.1,134.35,31500.0
2009-08-18 13:30:00,134.35,134.45,133.31,133.4,110300.0,134.35,134.45,133.31,133.4,110300.0
2009-08-18 13:40:00,133.5,133.87,133.35,133.6,66100.0,133.5,133.87,133.35,133.6,66100.0
2009-08-18 13:50:00,133.62,134.2,133.6,134.08,66700.0,133.62,134.2,133.6,134.08,66700.0
2009-08-18 14:00:00,134.08,134.43,134.02,134.25,54500.0,134.08,134.43,134.02,134.25,54500.0
2009-08-18 14:10:00,134.25,134.4,134.12,134.39,43400.0,134.25,134.4,134.12,134.39,43400.0
2009-08-18 14:20:00,134.4,134.54,134.25,134.3,31300.0,134.4,134.54,134.25,134.3,31300.0
2009-08-18 14:30:00,134.35,134.44,133.82,133.98,82000.0,134.35,134.44,133.82,133.98,82000.0
2009-08-18 14:40:00,134.07,134.07,133.38,133.48,62400.0,134.07,134.07,133.38,133.48,62400.0
2009-08-18 14:50:00,133.49,133.63,133.09,133.38,75600.0,133.49,133.63,133.09,133.38,75600.0
2009-08-18 15:00:00,133.45,133.78,133.32,133.45,67900.0,133.45,133.78,133.32,133.45,67900.0
2009-08-18 15:10:00,133.4,133.68,133.17,133.44,68000.0,133.4,133.68,133.17,133.44,68000.0
2009-08-18 15:20:00,133.44,133.74,133.3,133.36,89200.0,133.44,133.74,133.3,133.36,89200.0
2009-08-18 15:30:00,133.36,133.74,133.06,133.54,116600.0,133.36,133.74,133.06,133.54,116600.0
2009-08-18 15:40:00,133.54,133.7,132.64,132.93,179300.0,133.54,133.7,132.64,132.93,179300.0
2009-08-18 15:50:00,132.91,133.18,132.61,133.05,296000.0,132.91,133.18,132.61,133.05,296000.0
2009-08-19 09:30:00,130.99,131.2,129.13,129.99,326200.0,130.99,131.2,129.13,129.99,326200.0
2009-08-19 09:40:00,130.19,131.36,129.75,130.92,198800.0,130.19,131.36,129.75,130.92,198800.0
2009-08-19 09:50:00,130.98,131.0,129.79,130.01,169400.0,130.98,131.0,129.79,130.01,169400.0
2009-08-19 10:00:00,130.01,130.43,129.75,129.9,176400.0,130.01,130.43,129.75,129.9,176400.0
2009-08-19 10:10:00,129.9,129.95,128.18,128.21,326000.0,129.9,129.95,128.18,128.21,326000.0
2009-08-19 10:20:00,128.29,128.71,127.84,128.5,297400.0,128.29,128.71,127.84,128.5,297400.0
2009-08-19 10:30:00,128.37,129.98,128.2,129.95,346900.0,128.37,129.98,128.2,129.95,346900.0
2009-08-19 10:40:00,129.86,130.18,129.07,129.48,101400.0,129.86,130.18,129.07,129.48,101400.0
2009-08-19 10:50:00,129.49,129.58,128.6,128.6,101400.0,129.49,129.58,128.6,128.6,101400.0
2009-08-19 11:00:00,128.58,128.79,128.2,128.2,171500.0,128.58,128.79,128.2,128.2,171500.0
2009-08-19 11:10:00,128.28,128.39,128.0,128.22,129100.0,128.28,128.39,128.0,128.22,129100.0
2009-08-19 11:20:00,128.29,129.18,128.1,129.0,92200.0,128.29,129.18,128.1,129.0,92200.0
2009-08-19 11:30:00,129.0,129.15,128.55,128.55,98100.0,129.0,129.15,128.55,128.55,98100.0
2009-08-19 11:40:00,128.56,129.25,128.41,129.24,102700.0,128.56,129.25,128.41,129.24,102700.0
2009-08-19 11:50:00,129.25,129.96,129.16,129.66,127800.0,129.25,129.96,129.16,129.66,127800.0
2009-08-19 12:00:00,129.72,129.89,129.24,129.77,92300.0,129.72,129.89,129.24,129.77,92300.0
2009-08-19 12:10:00,129.78,129.88,129.25,129.47,70700.0,129.78,129.88,129.25,129.47,70700.0
2009-08-19 12:20:00,129.41,129.71,129.22,129.41,67700.0,129.41,129.71,129.22,129.41,67700.0
2009-08-19 12:30:00,129.37,129.68,129.19,129.42,59900.0,129.37,129.68,129.19,129.42,59900.0
2009-08-19 12:40:00,129.42,129.68,129.2,129.68,50000.0,129.42,129.68,129.2,129.68,50000.0
2009-08-19 12:50:00,129.68,130.1,129.68,129.96,103300.0,129.68,130.1,129.68,129.96,103300.0
2009-08-19 13:00:00,129.96,130.23,129.8,130.22,87800.0,129.96,130.23,129.8,130.22,87800.0
2009-08-19 13:10:00,130.21,130.23,129.79,130.01,75100.0,130.21,130.23,129.79,130.01,75100.0
2009-08-19 13:20:00,130.03,130.38,129.86,130.26,75700.0,130.03,130.38,129.86,130.26,75700.0
2009-08-19 13:30:00,130.25,130.5,130.0,130.5,87100.0,130.25,130.5,130.0,130.5,87100.0
2009-08-19 13:40:00,130.49,130.75,130.27,130.33,64100.0,130.49,130.75,130.27,130.33,64100.0
2009-08-19 13:50:00,130.35,130.45,130.1,130.32,45400.0,130.35,130.45,130.1,130.32,45400.0
2009-08-19 14:00:00,130.32,130.49,130.08,130.45,78100.0,130.32,130.49,130.08,130.45,78100.0
2009-08-19 14:10:00,130.45,130.77,130.28,130.49,42600.0,130.45,130.77,130.28,130.49,42600.0
2009-08-19 14:20:00,130.49,130.64,130.28,130.51,75300.0,130.49,130.64,130.28,130.51,75300.0
2009-08-19 14:30:00,130.54,130.64,130.33,130.48,51100.0,130.54,130.64,130.33,130.48,51100.0
2009-08-19 14:40:00,130.56,130.68,130.08,130.38,66800.0,130.56,130.68,130.08,130.38,66800.0
2009-08-19 14:50:00,130.39,130.86,130.27,130.61,82300.0,130.39,130.86,130.27,130.61,82300.0
2009-08-19 15:00:00,130.57,130.7,130.26,130.5,81300.0,130.57,130.7,130.26,130.5,81300.0
2009-08-19 15:10:00,130.46,130.58,130.11,130.5,102200.0,130.46,130.58,130.11,130.5,102200.0
2009-08-19 15:20:00,130.5,130.5,130.22,130.5,97100.0,130.5,130.5,130.22,130.5,97100.0
2009-08-19 15:30:00,130.48,130.8,130.35,130.8,111600.0,130.48,130.8,130.35,130.8,111600.0
2009-08-19 15:40:00,130.77,130.89,130.43,130.79,133200.0,130.77,130.89,130.43,130.79,133200.0
2009-08-19 15:50:00,130.79,131.48,130.65,131.43,290600.0,130.79,131.48,130.65,131.43,290600.0
2009-08-20 09:30:00,130.36,133.99,130.36,132.66,367600.0,130.36,133.99,130.36,132.66,367600.0
2009-08-20 09:40:00,132.69,133.8,132.27,133.79,139000.0,132.69,133.8,132.27,133.79,139000.0
2009-08-20 09:50:00,133.79,134.85,133.66,134.81,186600.0,133.79,134.85,133.66,134.81,186600.0
2009-08-20 10:00:00,134.81,135.0,133.84,134.64,151000.0,134.81,135.0,133.84,134.64,151000.0
2009-08-20 10:10:00,134.64,134.64,133.71,133.79,73400.0,134.64,134.64,133.71,133.79,73400.0
2009-08-20 10:20:00,133.79,133.8,132.9,133.25,78900.0,133.79,133.8,132.9,133.25,78900.0
2009-08-20 10:30:00,133.25,133.39,132.16,132.42,118800.0,133.25,133.39,132.16,132.42,118800.0
2009-08-20 10:40:00,132.48,133.75,132.42,133.13,108400.0,132.48,133.75,132.42,133.13,108400.0
2009-08-20 10:50:00,133.14,133.2,132.12,132.44,87000.0,133.14,133.2,132.12,132.44,87000.0
2009-08-20 11:00:00,132.44,132.84,132.23,132.58,65800.0,132.44,132.84,132.23,132.58,65800.0
2009-08-20 11:10:00,132.6,132.68,132.17,132.43,40300.0,132.6,132.68,132.17,132.43,40300.0
2009-08-20 11:20:00,132.39,132.53,132.11,132.25,34600.0,132.39,132.53,132.11,132.25,34600.0
2009-08-20 11:30:00,132.28,132.28,131.76,131.88,84900.0,132.28,132.28,131.76,131.88,84900.0
2009-08-20 11:40:00,131.86,132.1,131.61,131.86,60400.0,131.86,132.1,131.61,131.86,60400.0
2009-08-20 11:50:00,131.86,132.38,131.69,132.15,48300.0,131.86,132.38,131.69,132.15,48300.0
2009-08-20 12:00:00,132.08,132.29,132.01,132.15,41900.0,132.08,132.29,132.01,132.15,41900.0
2009-08-20 12:10:00,132.14,132.29,131.92,132.11,38200.0,132.14,132.29,131.92,132.11,38200.0
2009-08-20 12:20:00,132.17,132.4,132.06,132.37,74800.0,132.17,132.4,132.06,132.37,74800.0
2009-08-20 12:30:00,132.34,132.84,132.29,132.7,70700.0,132.34,132.84,132.29,132.7,70700.0
2009-08-20 12:40:00,132.7,132.99,132.45,132.6,55700.0,132.7,132.99,132.45,132.6,55700.0
2009-08-20 12:50:00,132.63,132.7,132.45,132.56,18800.0,132.63,132.7,132.45,132.56,18800.0
2009-08-20 13:00:00,132.51,132.76,132.51,132.61,21300.0,132.51,132.76,132.51,132.61,21300.0
2009-08-20 13:10:00,132.55,132.63,132.4,132.42,19700.0,132.55,132.63,132.4,132.42,19700.0
2009-08-20 13:20:00,132.49,132.57,132.02,132.15,55600.0,132.49,132.57,132.02,132.15,55600.0
2009-08-20 13:30:00,132.12,132.2,131.71,131.88,54500.0,132.12,132.2,131.71,131.88,54500.0
2009-08-20 13:40:00,131.9,131.9,131.51,131.88,54400.0,131.9,131.9,131.51,131.88,54400.0
2009-08-20 13:50:00,131.83,132.11,131.7,131.81,40200.0,131.83,132.11,131.7,131.81,40200.0
2009-08-20 14:00:00,131.74,131.94,131.67,131.91,46600.0,131.74,131.94,131.67,131.91,46600.0
2009-08-20 14:10:00,131.86,131.99,131.78,131.82,42500.0,131.86,131.99,131.78,131.82,42500.0
2009-08-20 14:20:00,131.82,131.83,131.58,131.68,32600.0,131.82,131.83,131.58,131.68,32600.0
2009-08-20 14:30:00,131.7,131.78,131.5,131.61,53200.0,131.7,131.78,131.5,131.61,53200.0
2009-08-20 14:40:00,131.55,131.64,131.21,131.43,64800.0,131.55,131.64,131.21,131.43,64800.0
2009-08-20 14:50:00,131.4,131.42,130.84,131.03,73900.0,131.4,131.42,130.84,131.03,73900.0
2009-08-20 15:00:00,131.02,131.61,131.0,131.25,91300.0,131.02,131.61,131.0,131.25,91300.0
2009-08-20 15:10:00,131.28,131.33,130.7,130.78,135000.0,131.28,131.33,130.7,130.78,135000.0
2009-08-20 15:20:00,130.79,130.88,130.12,130.12,98000.0,130.79,130.88,130.12,130.12,98000.0
2009-08-20 15:30:00,130.12,130.44,130.0,130.44,145400.0,130.12,130.44,130.0,130.44,145400.0
2009-08-20 15:40:00,130.44,130.76,130.44,130.56,90700.0,130.44,130.76,130.44,130.56,90700.0
2009-08-20 15:50:00,130.56,130.6,129.98,130.31,277300.0,130.56,130.6,129.98,130.31,277300.0
2009-08-21 09:30:00,129.52,129.55,125.65,126.9,581400.0,129.52,129.55,125.65,126.9,581400.0
2009-08-21 09:40:00,126.79,126.9,125.2,125.65,432500.0,126.79,126.9,125.2,125.65,432500.0
2009-08-21 09:50:00,125.68,126.22,125.26,125.87,311300.0,125.68,126.22,125.26,125.87,311300.0
2009-08-21 10:00:00,125.87,126.8,125.47,125.66,285200.0,125.87,126.8,125.47,125.66,285200.0
2009-08-21 10:10:00,125.64,126.11,125.5,125.8,354000.0,125.64,126.11,125.5,125.8,354000.0
2009-08-21 10:20:00,125.8,126.39,125.68,126.2,361300.0,125.8,126.39,125.68,126.2,361300.0
2009-08-21 10:30:00,126.24,126.6,126.08,126.45,179800.0,126.24,126.6,126.08,126.45,179800.0
2009-08-21 10:40:00,126.45,126.45,126.1,126.12,133000.0,126.45,126.45,126.1,126.12,133000.0
2009-08-21 10:50:00,126.12,126.35,126.05,126.16,92700.0,126.12,126.35,126.05,126.16,92700.0
2009-08-21 11:00:00,126.18,126.35,125.62,125.98,111200.0,126.18,126.35,125.62,125.98,111200.0
2009-08-21 11:10:00,125.99,126.36,125.7,126.12,72000.0,125.99,126.36,125.7,126.12,72000.0
2009-08-21 11:20:00,126.13,126.32,125.95,126.24,51300.0,126.13,126.32,125.95,126.24,51300.0
2009-08-21 11:30:00,126.2,126.65,126.1,126.49,73200.0,126.2,126.65,126.1,126.49,73200.0
2009-08-21 11:40:00,126.49,126.6,126.09,126.09,74900.0,126.49,126.6,126.09,126.09,74900.0
2009-08-21 11:50:00,126.1,126.24,126.0,126.04,39600.0,126.1,126.24,126.0,126.04,39600.0
2009-08-21 12:00:00,126.03,126.04,125.23,125.36,134000.0,126.03,126.04,125.23,125.36,134000.0
2009-08-21 12:10:00,125.4,125.47,125.0,125.1,115400.0,125.4,125.47,125.0,125.1,115400.0
2009-08-21 12:20:00,125.1,125.5,125.1,125.48,63100.0,125.1,125.5,125.1,125.48,63100.0
2009-08-21 12:30:00,125.48,125.55,125.31,125.31,45600.0,125.48,125.55,125.31,125.31,45600.0
2009-08-21 12:40:00,125.3,125.82,125.21,125.58,45800.0,125.3,125.82,125.21,125.58,45800.0
2009-08-21 12:50:00,125.6,126.13,125.5,125.84,61200.0,125.6,126.13,125.5,125.84,61200.0
2009-08-21 13:00:00,125.8,125.9,125.61,125.79,51200.0,125.8,125.9,125.61,125.79,51200.0
2009-08-21 13:10:00,125.79,125.87,125.6,125.6,53700.0,125.79,125.87,125.6,125.6,53700.0
2009-08-21 13:20:00,125.68,125.7,125.39,125.57,32000.0,125.68,125.7,125.39,125.57,32000.0
2009-08-21 13:30:00,125.58,125.69,125.4,125.53,42300.0,125.58,125.69,125.4,125.53,42300.0
2009-08-21 13:40:00,125.53,125.6,125.16,125.38,36800.0,125.53,125.6,125.16,125.38,36800.0
2009-08-21 13:50:00,125.42,125.48,125.01,125.13,53100.0,125.42,125.48,125.01,125.13,53100.0
2009-08-21 14:00:00,125.13,125.19,124.08,124.23,191100.0,125.13,125.19,124.08,124.23,191100.0
2009-08-21 14:10:00,124.17,124.25,123.5,123.72,233500.0,124.17,124.25,123.5,123.72,233500.0
2009-08-21 14:20:00,123.73,123.98,123.3,123.4,182500.0,123.73,123.98,123.3,123.4,182500.0
2009-08-21 14:30:00,123.3,123.4,122.17,122.21,403200.0,123.3,123.4,122.17,122.21,403200.0
2009-08-21 14:40:00,122.21,122.64,122.13,122.61,198200.0,122.21,122.64,122.13,122.61,198200.0
2009-08-21 14:50:00,122.59,123.65,122.58,123.5,221900.0,122.59,123.65,122.58,123.5,221900.0
2009-08-21 15:00:00,123.56,124.11,123.37,123.51,174600.0,123.56,124.11,123.37,123.51,174600.0
2009-08-21 15:10:00,123.46,123.95,123.17,123.33,127400.0,123.46,123.95,123.17,123.33,127400.0
2009-08-21 15:20:00,123.27,123.38,122.96,123.24,158100.0,123.27,123.38,122.96,123.24,158100.0
2009-08-21 15:30:00,123.24,123.35,122.7,123.23,171500.0,123.24,123.35,122.7,123.23,171500.0
2009-08-21 15:40:00,123.25,123.31,122.15,122.38,265300.0,123.25,123.31,122.15,122.38,265300.0
2009-08-21 15:50:00,122.38,122.68,121.5,121.55,708300.0,122.38,122.68,121.5,121.55,708300.0
2009-08-24 09:30:00,123.5,123.7,121.8,122.07,340900.0,123.5,123.7,121.8,122.07,340900.0
2009-08-24 09:40:00,122.13,122.17,121.11,121.72,239600.0,122.13,122.17,121.11,121.72,239600.0
2009-08-24 09:50:00,121.65,121.72,120.43,121.12,289900.0,121.65,121.72,120.43,121.12,289900.0
2009-08-24 10:00:00,121.16,122.8,121.11,122.05,192300.0,121.16,122.8,121.11,122.05,192300.0
2009-08-24 10:10:00,122.07,122.55,121.6,122.13,105900.0,122.07,122.55,121.6,122.13,105900.0
2009-08-24 10:20:00,122.07,123.49,121.91,123.36,202200.0,122.07,123.49,121.91,123.36,202200.0
2009-08-24 10:30:00,123.28,124.16,123.0,123.75,317400.0,123.28,124.16,123.0,123.75,317400.0
2009-08-24 10:40:00,123.79,124.65,123.61,124.64,181500.0,123.79,124.65,123.61,124.64,181500.0
2009-08-24 10:50:00,124.65,125.6,124.61,125.09,317700.0,124.65,125.6,124.61,125.09,317700.0
2009-08-24 11:00:00,125.01,125.25,124.9,125.17,122700.0,125.01,125.25,124.9,125.17,122700.0
2009-08-24 11:10:00,125.17,125.42,125.07,125.24,113600.0,125.17,125.42,125.07,125.24,113600.0
2009-08-24 11:20:00,125.27,126.18,125.27,125.89,233200.0,125.27,126.18,125.27,125.89,233200.0
2009-08-24 11:30:00,125.94,126.93,125.93,126.57,221700.0,125.94,126.93,125.93,126.57,221700.0
2009-08-24 11:40:00,126.56,126.57,125.55,125.7,199200.0,126.56,126.57,125.55,125.7,199200.0
2009-08-24 11:50:00,125.7,126.15,125.7,125.86,88400.0,125.7,126.15,125.7,125.86,88400.0
2009-08-24 12:00:00,125.84,126.2,125.82,126.14,58100.0,125.84,126.2,125.82,126.14,58100.0
2009-08-24 12:10:00,126.12,126.5,125.97,126.26,69200.0,126.12,126.5,125.97,126.26,69200.0
2009-08-24 12:20:00,126.27,126.94,126.08,126.84,127000.0,126.27,126.94,126.08,126.84,127000.0
2009-08-24 12:30:00,126.81,127.0,126.25,126.25,130500.0,126.81,127.0,126.25,126.25,130500.0
2009-08-24 12:40:00,126.25,126.5,125.98,126.21,95500.0,126.25,126.5,125.98,126.21,95500.0
2009-08-24 12:50:00,126.21,126.33,125.81,125.81,54100.0,126.21,126.33,125.81,125.81,54100.0
2009-08-24 13:00:00,125.8,125.8,124.11,124.3,200400.0,125.8,125.8,124.11,124.3,200400.0
2009-08-24 13:10:00,124.27,125.3,124.19,125.15,127500.0,124.27,125.3,124.19,125.15,127500.0
2009-08-24 13:20:00,125.18,125.27,124.8,124.91,88900.0,125.18,125.27,124.8,124.91,88900.0
2009-08-24 13:30:00,124.85,125.21,124.82,125.15,69600.0,124.85,125.21,124.82,125.15,69600.0
2009-08-24 13:40:00,125.16,125.33,124.97,125.06,80500.0,125.16,125.33,124.97,125.06,80500.0
2009-08-24 13:50:00,125.12,125.21,124.9,124.93,85700.0,125.12,125.21,124.9,124.93,85700.0
2009-08-24 14:00:00,124.94,125.24,124.6,125.24,82000.0,124.94,125.24,124.6,125.24,82000.0
2009-08-24 14:10:00,125.15,125.76,124.98,125.47,65100.0,125.15,125.76,124.98,125.47,65100.0
2009-08-24 14:20:00,125.46,125.99,125.42,125.97,80100.0,125.46,125.99,125.42,125.97,80100.0
2009-08-24 14:30:00,125.93,126.3,125.79,126.01,95900.0,125.93,126.3,125.79,126.01,95900.0
2009-08-24 14:40:00,125.98,126.16,125.97,126.02,73900.0,125.98,126.16,125.97,126.02,73900.0
2009-08-24 14:50:00,126.03,126.15,125.97,126.04,54700.0,126.03,126.15,125.97,126.04,54700.0
2009-08-24 15:00:00,126.07,126.07,125.58,125.69,132600.0,126.07,126.07,125.58,125.69,132600.0
2009-08-24 15:10:00,125.67,125.75,124.88,124.94,108400.0,125.67,125.75,124.88,124.94,108400.0
2009-08-24 15:20:00,124.91,124.99,123.83,124.69,272200.0,124.91,124.99,123.83,124.69,272200.0
2009-08-24 15:30:00,124.74,125.43,124.62,125.0,210300.0,124.74,125.43,124.62,125.0,210300.0
2009-08-24 15:40:00,125.01,125.09,124.11,124.2,118700.0,125.01,125.09,124.11,124.2,118700.0
2009-08-24 15:50:00,124.21,124.3,123.63,124.07,254900.0,124.21,124.3,123.63,124.07,254900.0
2009-08-25 09:30:00,124.45,125.65,124.08,125.35,231300.0,124.45,125.65,124.08,125.35,231300.0
2009-08-25 09:40:00,125.22,126.49,125.1,125.43,228300.0,125.22,126.49,125.1,125.43,228300.0
2009-08-25 09:50:00,125.4,126.85,125.4,126.25,260900.0,125.4,126.85,125.4,126.25,260900.0
2009-08-25 10:00:00,126.32,126.74,125.16,125.47,165400.0,126.32,126.74,125.16,125.47,165400.0
2009-08-25 10:10:00,125.43,125.67,124.21,124.33,133800.0,125.43,125.67,124.21,124.33,133800.0
2009-08-25 10:20:00,124.3,125.25,124.29,125.08,129300.0,124.3,125.25,124.29,125.08,129300.0
2009-08-25 10:30:00,125.07,125.8,125.0,125.62,127700.0,125.07,125.8,125.0,125.62,127700.0
2009-08-25 10:40:00,125.63,126.64,125.62,126.44,178700.0,125.63,126.64,125.62,126.44,178700.0
2009-08-25 10:50:00,126.45,126.52,126.09,126.4,114400.0,126.45,126.52,126.09,126.4,114400.0
2009-08-25 11:00:00,126.44,126.6,125.94,126.18,134900.0,126.44,126.6,125.94,126.18,134900.0
2009-08-25 11:10:00,126.2,126.28,125.87,125.97,68200.0,126.2,126.28,125.87,125.97,68200.0
2009-08-25 11:20:00,125.96,126.0,125.1,125.78,138700.0,125.96,126.0,125.1,125.78,138700.0
2009-08-25 11:30:00,125.77,126.06,125.17,125.47,89600.0,125.77,126.06,125.17,125.47,89600.0
2009-08-25 11:40:00,125.47,126.3,125.46,126.2,129500.0,125.47,126.3,125.46,126.2,129500.0
2009-08-25 11:50:00,126.18,126.49,126.15,126.37,70600.0,126.18,126.49,126.15,126.37,70600.0
2009-08-25 12:00:00,126.38,126.85,126.27,126.82,79900.0,126.38,126.85,126.27,126.82,79900.0
2009-08-25 12:10:00,126.82,126.93,126.41,126.53,85600.0,126.82,126.93,126.41,126.53,85600.0
2009-08-25 12:20:00,126.49,126.89,126.49,126.76,58000.0,126.49,126.89,126.49,126.76,58000.0
2009-08-25 12:30:00,126.78,127.38,126.55,127.38,113900.0,126.78,127.38,126.55,127.38,113900.0
2009-08-25 12:40:00,127.36,127.92,127.33,127.75,148500.0,127.36,127.92,127.33,127.75,148500.0
2009-08-25 12:50:00,127.78,127.85,127.06,127.32,98000.0,127.78,127.85,127.06,127.32,98000.0
2009-08-25 13:00:00,127.33,127.48,127.21,127.48,41600.0,127.33,127.48,127.21,127.48,41600.0
2009-08-25 13:10:00,127.49,127.68,127.22,127.61,55700.0,127.49,127.68,127.22,127.61,55700.0
2009-08-25 13:20:00,127.62,127.65,126.86,127.0,91300.0,127.62,127.65,126.86,127.0,91300.0
2009-08-25 13:30:00,127.05,127.25,126.96,127.22,65900.0,127.05,127.25,126.96,127.22,65900.0
2009-08-25 13:40:00,127.22,127.23,125.05,127.06,31900.0,127.22,127.23,125.05,127.06,31900.0
2009-08-25 13:50:00,127.04,127.08,126.52,126.65,75700.0,127.04,127.08,126.52,126.65,75700.0
2009-08-25 14:00:00,126.68,126.68,126.16,126.62,46300.0,126.68,126.68,126.16,126.62,46300.0
2009-08-25 14:10:00,126.58,126.82,126.32,126.74,42900.0,126.58,126.82,126.32,126.74,42900.0
2009-08-25 14:20:00,126.74,126.79,126.51,126.51,31300.0,126.74,126.79,126.51,126.51,31300.0
2009-08-25 14:30:00,126.58,126.78,126.5,126.72,49300.0,126.58,126.78,126.5,126.72,49300.0
2009-08-25 14:40:00,126.75,127.06,126.72,127.02,132500.0,126.75,127.06,126.72,127.02,132500.0
2009-08-25 14:50:00,127.02,127.15,126.9,127.08,62000.0,127.02,127.15,126.9,127.08,62000.0
2009-08-25 15:00:00,127.08,127.6,127.03,127.47,87600.0,127.08,127.6,127.03,127.47,87600.0
2009-08-25 15:10:00,127.5,127.69,127.43,127.5,64500.0,127.5,127.69,127.43,127.5,64500.0
2009-08-25 15:20:00,127.5,127.75,127.36,127.75,105200.0,127.5,127.75,127.36,127.75,105200.0
2009-08-25 15:30:00,127.74,127.75,127.08,127.23,175300.0,127.74,127.75,127.08,127.23,175300.0
2009-08-25 15:40:00,127.24,127.5,127.19,127.42,141600.0,127.24,127.5,127.19,127.42,141600.0
2009-08-25 15:50:00,127.43,128.24,127.38,128.18,354100.0,127.43,128.24,127.38,128.18,354100.0
2009-08-26 09:30:00,127.15,128.7,126.6,127.92,275600.0,127.15,128.7,126.6,127.92,275600.0
2009-08-26 09:40:00,127.9,128.47,126.93,126.94,181700.0,127.9,128.47,126.93,126.94,181700.0
2009-08-26 09:50:00,126.96,127.82,126.55,127.8,178800.0,126.96,127.82,126.55,127.8,178800.0
2009-08-26 10:00:00,127.8,128.56,127.51,128.06,123900.0,127.8,128.56,127.51,128.06,123900.0
2009-08-26 10:10:00,128.0,128.8,127.7,128.45,161100.0,128.0,128.8,127.7,128.45,161100.0
2009-08-26 10:20:00,128.45,128.5,127.87,127.94,129800.0,128.45,128.5,127.87,127.94,129800.0
2009-08-26 10:30:00,127.93,128.08,127.22,127.38,115300.0,127.93,128.08,127.22,127.38,115300.0
2009-08-26 10:40:00,127.42,127.69,127.29,127.45,65100.0,127.42,127.69,127.29,127.45,65100.0
2009-08-26 10:50:00,127.39,127.42,126.88,127.0,52200.0,127.39,127.42,126.88,127.0,52200.0
2009-08-26 11:00:00,127.02,127.2,126.26,126.27,71400.0,127.02,127.2,126.26,126.27,71400.0
2009-08-26 11:10:00,126.28,126.37,125.95,126.11,171400.0,126.28,126.37,125.95,126.11,171400.0
2009-08-26 11:20:00,126.11,126.25,126.0,126.01,106700.0,126.11,126.25,126.0,126.01,106700.0
2009-08-26 11:30:00,126.08,126.08,124.6,124.89,170800.0,126.08,126.08,124.6,124.89,170800.0
2009-08-26 11:40:00,124.9,125.34,124.75,125.33,98400.0,124.9,125.34,124.75,125.33,98400.0
2009-08-26 11:50:00,125.32,125.98,125.21,125.63,93700.0,125.32,125.98,125.21,125.63,93700.0
2009-08-26 12:00:00,125.55,125.69,125.4,125.44,32900.0,125.55,125.69,125.4,125.44,32900.0
2009-08-26 12:10:00,125.45,125.89,125.4,125.81,36600.0,125.45,125.89,125.4,125.81,36600.0
2009-08-26 12:20:00,125.81,125.88,125.44,125.63,30400.0,125.81,125.88,125.44,125.63,30400.0
2009-08-26 12:30:00,125.64,125.91,125.45,125.74,54500.0,125.64,125.91,125.45,125.74,54500.0
2009-08-26 12:40:00,125.72,125.78,125.5,125.52,81100.0,125.72,125.78,125.5,125.52,81100.0
2009-08-26 12:50:00,125.56,125.66,125.44,125.57,46000.0,125.56,125.66,125.44,125.57,46000.0
2009-08-26 13:00:00,125.51,125.86,125.4,125.75,42700.0,125.51,125.86,125.4,125.75,42700.0
2009-08-26 13:10:00,125.75,125.87,125.5,125.54,15700.0,125.75,125.87,125.5,125.54,15700.0
2009-08-26 13:20:00,125.57,125.71,125.53,125.54,26300.0,125.57,125.71,125.53,125.54,26300.0
2009-08-26 13:30:00,125.58,125.8,125.45,125.79,34100.0,125.58,125.8,125.45,125.79,34100.0
2009-08-26 13:40:00,125.8,126.08,125.74,126.07,42700.0,125.8,126.08,125.74,126.07,42700.0
2009-08-26 13:50:00,126.06,126.64,126.02,126.58,59600.0,126.06,126.64,126.02,126.58,59600.0
2009-08-26 14:00:00,126.6,126.74,126.46,126.46,64100.0,126.6,126.74,126.46,126.46,64100.0
2009-08-26 14:10:00,126.47,126.69,126.4,126.68,40300.0,126.47,126.69,126.4,126.68,40300.0
2009-08-26 14:20:00,126.63,126.7,126.45,126.68,44300.0,126.63,126.7,126.45,126.68,44300.0
2009-08-26 14:30:00,126.64,126.9,126.5,126.6,49500.0,126.64,126.9,126.5,126.6,49500.0
2009-08-26 14:40:00,126.6,127.18,126.58,127.07,59100.0,126.6,127.18,126.58,127.07,59100.0
2009-08-26 14:50:00,127.05,127.1,126.9,126.96,53400.0,127.05,127.1,126.9,126.96,53400.0
2009-08-26 15:00:00,126.96,127.25,126.83,126.91,72100.0,126.96,127.25,126.83,126.91,72100.0
2009-08-26 15:10:00,126.92,127.05,126.78,126.84,41300.0,126.92,127.05,126.78,126.84,41300.0
2009-08-26 15:20:00,126.85,126.87,126.35,126.35,62500.0,126.85,126.87,126.35,126.35,62500.0
2009-08-26 15:30:00,126.35,126.45,126.0,126.26,87800.0,126.35,126.45,126.0,126.26,87800.0
2009-08-26 15:40:00,126.25,126.71,126.2,126.69,85800.0,126.25,126.71,126.2,126.69,85800.0
2009-08-26 15:50:00,126.74,126.86,126.46,126.7,126300.0,126.74,126.86,126.46,126.7,126300.0
2009-08-27 09:30:00,124.99,125.42,124.25,124.73,311600.0,124.99,125.42,124.25,124.73,311600.0
2009-08-27 09:40:00,124.71,124.71,123.08,123.54,349200.0,124.71,124.71,123.08,123.54,349200.0
2009-08-27 09:50:00,123.53,123.87,123.12,123.28,174200.0,123.53,123.87,123.12,123.28,174200.0
2009-08-27 10:00:00,123.21,123.78,123.0,123.6,148000.0,123.21,123.78,123.0,123.6,148000.0
2009-08-27 10:10:00,123.58,124.39,123.44,123.93,171500.0,123.58,124.39,123.44,123.93,171500.0
2009-08-27 10:20:00,123.94,124.03,123.28,123.42,123100.0,123.94,124.03,123.28,123.42,123100.0
2009-08-27 10:30:00,123.47,123.82,123.32,123.67,78800.0,123.47,123.82,123.32,123.67,78800.0
2009-08-27 10:40:00,123.68,124.19,123.63,123.75,63200.0,123.68,124.19,123.63,123.75,63200.0
2009-08-27 10:50:00,123.78,123.81,123.28,123.47,74700.0,123.78,123.81,123.28,123.47,74700.0
2009-08-27 11:00:00,123.43,123.5,123.09,123.09,53800.0,123.43,123.5,123.09,123.09,53800.0
2009-08-27 11:10:00,123.06,123.2,122.18,122.29,143100.0,123.06,123.2,122.18,122.29,143100.0
2009-08-27 11:20:00,122.27,123.36,122.2,123.33,72100.0,122.27,123.36,122.2,123.33,72100.0
2009-08-27 11:30:00,123.36,123.67,122.84,122.84,121400.0,123.36,123.67,122.84,122.84,121400.0
2009-08-27 11:40:00,122.84,123.25,122.68,123.25,72500.0,122.84,123.25,122.68,123.25,72500.0
2009-08-27 11:50:00,123.23,124.0,123.17,123.93,97300.0,123.23,124.0,123.17,123.93,97300.0
2009-08-27 12:00:00,123.93,124.2,123.75,124.17,73400.0,123.93,124.2,123.75,124.17,73400.0
2009-08-27 12:10:00,124.2,124.32,123.93,123.97,61200.0,124.2,124.32,123.93,123.97,61200.0
2009-08-27 12:20:00,124.0,124.25,123.85,124.24,61200.0,124.0,124.25,123.85,124.24,61200.0
2009-08-27 12:30:00,124.25,124.37,123.73,123.77,50500.0,124.25,124.37,123.73,123.77,50500.0
2009-08-27 12:40:00,123.77,123.93,123.71,123.76,35800.0,123.77,123.93,123.71,123.76,35800.0
2009-08-27 12:50:00,123.78,123.86,123.43,123.6,32600.0,123.78,123.86,123.43,123.6,32600.0
2009-08-27 13:00:00,123.66,124.15,123.62,124.07,32800.0,123.66,124.15,123.62,124.07,32800.0
2009-08-27 13:10:00,124.1,124.1,123.6,123.68,40900.0,124.1,124.1,123.6,123.68,40900.0
2009-08-27 13:20:00,123.66,123.78,123.62,123.67,20600.0,123.66,123.78,123.62,123.67,20600.0
2009-08-27 13:30:00,123.69,124.03,123.6,123.86,37900.0,123.69,124.03,123.6,123.86,37900.0
2009-08-27 13:40:00,123.93,124.24,123.9,124.1,94500.0,123.93,124.24,123.9,124.1,94500.0
2009-08-27 13:50:00,124.02,124.53,124.0,124.45,75600.0,124.02,124.53,124.0,124.45,75600.0
2009-08-27 14:00:00,124.49,124.94,124.46,124.63,107600.0,124.49,124.94,124.46,124.63,107600.0
2009-08-27 14:10:00,124.56,124.83,124.43,124.59,80900.0,124.56,124.83,124.43,124.59,80900.0
2009-08-27 14:20:00,124.61,124.8,124.43,124.55,58700.0,124.61,124.8,124.43,124.55,58700.0
2009-08-27 14:30:00,124.48,124.71,124.44,124.69,67700.0,124.48,124.71,124.44,124.69,67700.0
2009-08-27 14:40:00,124.7,124.98,124.68,124.94,87800.0,124.7,124.98,124.68,124.94,87800.0
2009-08-27 14:50:00,124.92,125.0,124.68,124.85,50500.0,124.92,125.0,124.68,124.85,50500.0
2009-08-27 15:00:00,124.82,125.15,124.81,125.06,85600.0,124.82,125.15,124.81,125.06,85600.0
2009-08-27 15:10:00,125.11,125.64,125.0,125.14,125700.0,125.11,125.64,125.0,125.14,125700.0
2009-08-27 15:20:00,125.24,125.64,125.14,125.25,66700.0,125.24,125.64,125.14,125.25,66700.0
2009-08-27 15:30:00,125.25,125.34,124.99,125.23,74700.0,125.25,125.34,124.99,125.23,74700.0
2009-08-27 15:40:00,125.23,125.24,125.02,125.2,115100.0,125.23,125.24,125.02,125.2,115100.0
2009-08-27 15:50:00,125.16,125.85,125.12,125.81,339600.0,125.16,125.85,125.12,125.81,339600.0
2009-08-28 09:30:00,126.89,127.85,126.44,127.05,217600.0,126.89,127.85,126.44,127.05,217600.0
2009-08-28 09:40:00,126.92,127.03,125.22,125.22,125400.0,126.92,127.03,125.22,125.22,125400.0
2009-08-28 09:50:00,125.23,125.77,124.56,124.56,125400.0,125.23,125.77,124.56,124.56,125400.0
2009-08-28 10:00:00,124.73,125.67,124.58,125.05,57000.0,124.73,125.67,124.58,125.05,57000.0
2009-08-28 10:10:00,125.12,125.27,124.63,125.0,59300.0,125.12,125.27,124.63,125.0,59300.0
2009-08-28 10:20:00,124.96,125.17,124.61,124.88,84600.0,124.96,125.17,124.61,124.88,84600.0
2009-08-28 10:30:00,124.95,125.72,124.83,125.65,46400.0,124.95,125.72,124.83,125.65,46400.0
2009-08-28 10:40:00,125.7,125.96,125.7,125.84,55700.0,125.7,125.96,125.7,125.84,55700.0
2009-08-28 10:50:00,125.87,126.2,125.8,126.02,44900.0,125.87,126.2,125.8,126.02,44900.0
2009-08-28 11:00:00,126.01,126.03,125.21,125.45,41800.0,126.01,126.03,125.21,125.45,41800.0
2009-08-28 11:10:00,125.3,125.6,125.15,125.54,16900.0,125.3,125.6,125.15,125.54,16900.0
2009-08-28 11:20:00,125.5,125.64,125.17,125.42,39800.0,125.5,125.64,125.17,125.42,39800.0
2009-08-28 11:30:00,125.27,125.66,125.06,125.3,34800.0,125.27,125.66,125.06,125.3,34800.0
2009-08-28 11:40:00,125.43,125.75,125.38,125.6,18000.0,125.43,125.75,125.38,125.6,18000.0
2009-08-28 11:50:00,125.6,125.6,124.75,124.81,35000.0,125.6,125.6,124.75,124.81,35000.0
2009-08-28 12:00:00,124.75,125.02,124.62,124.62,40200.0,124.75,125.02,124.62,124.62,40200.0
2009-08-28 12:10:00,124.62,124.82,123.9,124.0,65400.0,124.62,124.82,123.9,124.0,65400.0
2009-08-28 12:20:00,124.0,124.59,123.83,124.41,39600.0,124.0,124.59,123.83,124.41,39600.0
2009-08-28 12:30:00,124.37,124.58,124.3,124.48,31600.0,124.37,124.58,124.3,124.48,31600.0
2009-08-28 12:40:00,124.48,124.63,124.3,124.5,27500.0,124.48,124.63,124.3,124.5,27500.0
2009-08-28 12:50:00,124.51,124.79,124.47,124.58,21800.0,124.51,124.79,124.47,124.58,21800.0
2009-08-28 13:00:00,124.58,125.08,124.57,125.0,32200.0,124.58,125.08,124.57,125.0,32200.0
2009-08-28 13:10:00,125.0,125.17,124.79,125.01,46700.0,125.0,125.17,124.79,125.01,46700.0
2009-08-28 13:20:00,125.01,125.1,124.86,125.03,30600.0,125.01,125.1,124.86,125.03,30600.0
2009-08-28 13:30:00,125.01,125.16,124.82,124.97,28700.0,125.01,125.16,124.82,124.97,28700.0
2009-08-28 13:40:00,124.97,125.09,124.91,124.98,43300.0,124.97,125.09,124.91,124.98,43300.0
2009-08-28 13:50:00,124.96,125.18,124.92,125.04,34300.0,124.96,125.18,124.92,125.04,34300.0
2009-08-28 14:00:00,125.02,125.11,124.88,125.03,53800.0,125.02,125.11,124.88,125.03,53800.0
2009-08-28 14:10:00,125.05,125.07,124.82,125.0,26000.0,125.05,125.07,124.82,125.0,26000.0
2009-08-28 14:20:00,124.95,125.09,124.85,125.04,19900.0,124.95,125.09,124.85,125.04,19900.0
2009-08-28 14:30:00,125.01,125.2,124.7,124.8,39700.0,125.01,125.2,124.7,124.8,39700.0
2009-08-28 14:40:00,124.76,124.76,124.43,124.73,32800.0,124.76,124.76,124.43,124.73,32800.0
2009-08-28 14:50:00,124.7,124.97,124.65,124.87,16700.0,124.7,124.97,124.65,124.87,16700.0
2009-08-28 15:00:00,124.9,125.1,124.77,125.06,39300.0,124.9,125.1,124.77,125.06,39300.0
2009-08-28 15:10:00,125.02,125.06,124.77,125.0,28300.0,125.02,125.06,124.77,125.0,28300.0
2009-08-28 15:20:00,125.06,125.06,124.71,124.74,39200.0,125.06,125.06,124.71,124.74,39200.0
2009-08-28 15:30:00,124.78,124.87,124.16,124.23,77700.0,124.78,124.87,124.16,124.23,77700.0
2009-08-28 15:40:00,124.2,124.33,123.28,123.7,136800.0,124.2,124.33,123.28,123.7,136800.0
2009-08-28 15:50:00,123.78,124.36,123.76,124.36,144500.0,123.78,124.36,123.76,124.36,144500.0
2009-08-31 09:30:00,121.89,122.97,121.5,121.53,125600.0,121.89,122.97,121.5,121.53,125600.0
2009-08-31 09:40:00,121.61,121.61,120.06,120.33,225300.0,121.61,121.61,120.06,120.33,225300.0
2009-08-31 09:50:00,120.35,120.4,118.91,119.32,237200.0,120.35,120.4,118.91,119.32,237200.0
2009-08-31 10:00:00,119.33,119.47,119.0,119.16,114100.0,119.33,119.47,119.0,119.16,114100.0
2009-08-31 10:10:00,119.16,120.29,118.85,120.28,151400.0,119.16,120.29,118.85,120.28,151400.0
2009-08-31 10:20:00,120.3,120.37,119.57,119.98,67200.0,120.3,120.37,119.57,119.98,67200.0
2009-08-31 10:30:00,119.96,120.5,119.73,120.48,98400.0,119.96,120.5,119.73,120.48,98400.0
2009-08-31 10:40:00,120.4,120.68,120.06,120.31,76400.0,120.4,120.68,120.06,120.31,76400.0
2009-08-31 10:50:00,120.32,120.65,120.11,120.65,38700.0,120.32,120.65,120.11,120.65,38700.0
2009-08-31 11:00:00,120.59,120.63,120.29,120.55,47500.0,120.59,120.63,120.29,120.55,47500.0
2009-08-31 11:10:00,120.6,120.72,120.2,120.47,48500.0,120.6,120.72,120.2,120.47,48500.0
2009-08-31 11:20:00,120.5,121.45,120.47,121.13,95800.0,120.5,121.45,120.47,121.13,95800.0
2009-08-31 11:30:00,121.11,121.44,120.75,121.28,55500.0,121.11,121.44,120.75,121.28,55500.0
2009-08-31 11:40:00,121.24,121.29,121.0,121.0,39700.0,121.24,121.29,121.0,121.0,39700.0
2009-08-31 11:50:00,121.0,121.39,120.82,121.33,30900.0,121.0,121.39,120.82,121.33,30900.0
2009-08-31 12:00:00,121.29,121.38,120.81,120.88,23000.0,121.29,121.38,120.81,120.88,23000.0
2009-08-31 12:10:00,120.87,120.99,120.8,120.88,29700.0,120.87,120.99,120.8,120.88,29700.0
2009-08-31 12:20:00,120.87,121.29,120.87,120.92,24300.0,120.87,121.29,120.87,120.92,24300.0
2009-08-31 12:30:00,120.94,121.23,120.75,121.15,32000.0,120.94,121.23,120.75,121.15,32000.0
2009-08-31 12:40:00,121.19,121.33,120.85,120.85,30000.0,121.19,121.33,120.85,120.85,30000.0
2009-08-31 12:50:00,120.85,121.1,120.75,120.89,21000.0,120.85,121.1,120.75,120.89,21000.0
2009-08-31 13:00:00,120.89,120.98,120.46,120.46,34400.0,120.89,120.98,120.46,120.46,34400.0
2009-08-31 13:10:00,120.46,120.81,120.36,120.78,40800.0,120.46,120.81,120.36,120.78,40800.0
2009-08-31 13:20:00,120.79,120.85,120.5,120.69,26800.0,120.79,120.85,120.5,120.69,26800.0
2009-08-31 13:30:00,120.69,121.0,120.62,120.98,33000.0,120.69,121.0,120.62,120.98,33000.0
2009-08-31 13:40:00,120.95,120.96,120.74,120.92,20000.0,120.95,120.96,120.74,120.92,20000.0
2009-08-31 13:50:00,120.94,121.2,120.79,120.85,37300.0,120.94,121.2,120.79,120.85,37300.0
2009-08-31 14:00:00,120.87,120.89,120.32,120.75,36900.0,120.87,120.89,120.32,120.75,36900.0
2009-08-31 14:10:00,120.76,120.95,120.57,120.75,33300.0,120.76,120.95,120.57,120.75,33300.0
2009-08-31 14:20:00,120.74,121.0,120.72,120.98,21100.0,120.74,121.0,120.72,120.98,21100.0
2009-08-31 14:30:00,121.0,121.4,120.9,121.27,34200.0,121.0,121.4,120.9,121.27,34200.0
2009-08-31 14:40:00,121.26,121.39,121.01,121.24,36900.0,121.26,121.39,121.01,121.24,36900.0
2009-08-31 14:50:00,121.23,121.46,121.2,121.34,26700.0,121.23,121.46,121.2,121.34,26700.0
2009-08-31 15:00:00,121.33,121.35,120.91,121.03,35400.0,121.33,121.35,120.91,121.03,35400.0
2009-08-31 15:10:00,120.96,121.19,120.85,120.86,39900.0,120.96,121.19,120.85,120.86,39900.0
2009-08-31 15:20:00,120.85,121.12,120.26,120.87,52400.0,120.85,121.12,120.26,120.87,52400.0
2009-08-31 15:30:00,121.0,121.2,120.82,121.04,39300.0,121.0,121.2,120.82,121.04,39300.0
2009-08-31 15:40:00,121.13,121.34,120.88,121.2,61400.0,121.13,121.34,120.88,121.2,61400.0
2009-08-31 15:50:00,121.26,121.54,121.03,121.54,97200.0,121.26,121.54,121.03,121.54,97200.0
2009-09-01 09:30:00,121.0,122.35,120.24,121.8,107200.0,121.0,122.35,120.24,121.8,107200.0
2009-09-01 09:40:00,121.87,122.3,121.22,121.6,84300.0,121.87,122.3,121.22,121.6,84300.0
2009-09-01 09:50:00,121.72,121.74,120.25,120.3,113400.0,121.72,121.74,120.25,120.3,113400.0
2009-09-01 10:00:00,120.3,120.88,120.0,120.46,95600.0,120.3,120.88,120.0,120.46,95600.0
2009-09-01 10:10:00,120.53,120.73,120.02,120.15,84600.0,120.53,120.73,120.02,120.15,84600.0
2009-09-01 10:20:00,120.12,120.12,119.2,119.31,120600.0,120.12,120.12,119.2,119.31,120600.0
2009-09-01 10:30:00,119.25,119.76,119.04,119.44,102700.0,119.25,119.76,119.04,119.44,102700.0
2009-09-01 10:40:00,119.51,119.63,118.0,118.09,160300.0,119.51,119.63,118.0,118.09,160300.0
2009-09-01 10:50:00,118.14,118.4,117.8,118.16,136200.0,118.14,118.4,117.8,118.16,136200.0
2009-09-01 11:00:00,118.12,118.39,116.8,116.8,182500.0,118.12,118.39,116.8,116.8,182500.0
2009-09-01 11:10:00,116.82,116.91,116.0,116.71,211400.0,116.82,116.91,116.0,116.71,211400.0
2009-09-01 11:20:00,116.71,116.79,116.25,116.43,87800.0,116.71,116.79,116.25,116.43,87800.0
2009-09-01 11:30:00,116.42,116.65,116.0,116.36,110400.0,116.42,116.65,116.0,116.36,110400.0
2009-09-01 11:40:00,116.3,116.87,116.11,116.26,80100.0,116.3,116.87,116.11,116.26,80100.0
2009-09-01 11:50:00,116.26,116.5,115.51,115.75,109200.0,116.26,116.5,115.51,115.75,109200.0
2009-09-01 12:00:00,115.76,116.38,115.65,115.86,59600.0,115.76,116.38,115.65,115.86,59600.0
2009-09-01 12:10:00,115.88,116.6,115.88,116.37,49700.0,115.88,116.6,115.88,116.37,49700.0
2009-09-01 12:20:00,116.31,116.37,115.58,115.81,56500.0,116.31,116.37,115.58,115.81,56500.0
2009-09-01 12:30:00,115.7,116.3,115.63,116.22,45200.0,115.7,116.3,115.63,116.22,45200.0
2009-09-01 12:40:00,116.13,116.66,116.0,116.45,34500.0,116.13,116.66,116.0,116.45,34500.0
2009-09-01 12:50:00,116.4,116.68,116.22,116.23,36700.0,116.4,116.68,116.22,116.23,36700.0
2009-09-01 13:00:00,116.23,116.49,115.75,116.08,57000.0,116.23,116.49,115.75,116.08,57000.0
2009-09-01 13:10:00,116.05,116.11,115.75,115.96,45000.0,116.05,116.11,115.75,115.96,45000.0
2009-09-01 13:20:00,116.01,116.37,115.95,116.17,37400.0,116.01,116.37,115.95,116.17,37400.0
2009-09-01 13:30:00,116.19,116.58,115.85,115.87,47400.0,116.19,116.58,115.85,115.87,47400.0
2009-09-01 13:40:00,115.85,116.57,115.85,116.0,46700.0,115.85,116.57,115.85,116.0,46700.0
2009-09-01 13:50:00,115.91,116.13,115.65,115.88,36000.0,115.91,116.13,115.65,115.88,36000.0
2009-09-01 14:00:00,115.89,115.96,115.7,115.92,41100.0,115.89,115.96,115.7,115.92,41100.0
2009-09-01 14:10:00,115.92,116.24,115.7,116.06,78600.0,115.92,116.24,115.7,116.06,78600.0
2009-09-01 14:20:00,116.01,116.06,115.71,115.72,19900.0,116.01,116.06,115.71,115.72,19900.0
2009-09-01 14:30:00,115.75,115.9,115.56,115.83,36300.0,115.75,115.9,115.56,115.83,36300.0
2009-09-01 14:40:00,115.82,115.82,115.16,115.16,60500.0,115.82,115.82,115.16,115.16,60500.0
2009-09-01 14:50:00,115.23,115.51,115.05,115.05,70600.0,115.23,115.51,115.05,115.05,70600.0
2009-09-01 15:00:00,115.09,115.61,114.77,115.37,140400.0,115.09,115.61,114.77,115.37,140400.0
2009-09-01 15:10:00,115.27,115.56,114.9,115.22,77300.0,115.27,115.56,114.9,115.22,77300.0
2009-09-01 15:20:00,115.21,115.47,114.99,115.33,84200.0,115.21,115.47,114.99,115.33,84200.0
2009-09-01 15:30:00,115.29,115.59,115.1,115.14,94200.0,115.29,115.59,115.1,115.14,94200.0
2009-09-01 15:40:00,115.14,115.14,114.47,114.79,140800.0,115.14,115.14,114.47,114.79,140800.0
2009-09-01 15:50:00,114.79,115.0,114.51,115.0,255100.0,114.79,115.0,114.51,115.0,255100.0
2009-09-02 09:30:00,114.78,115.04,113.06,113.08,188600.0,114.78,115.04,113.06,113.08,188600.0
2009-09-02 09:40:00,113.1,116.31,112.09,114.45,217400.0,113.1,116.31,112.09,114.45,217400.0
2009-09-02 09:50:00,114.64,117.93,114.46,116.5,350300.0,114.64,117.93,114.46,116.5,350300.0
2009-09-02 10:00:00,116.52,117.75,115.72,117.36,226500.0,116.52,117.75,115.72,117.36,226500.0
2009-09-02 10:10:00,117.23,117.39,116.09,117.28,119700.0,117.23,117.39,116.09,117.28,119700.0
2009-09-02 10:20:00,117.23,117.23,116.37,116.4,101900.0,117.23,117.23,116.37,116.4,101900.0
2009-09-02 10:30:00,116.4,116.52,115.42,116.13,96200.0,116.4,116.52,115.42,116.13,96200.0
2009-09-02 10:40:00,116.08,117.0,115.93,116.85,81700.0,116.08,117.0,115.93,116.85,81700.0
2009-09-02 10:50:00,116.91,117.65,116.78,117.39,101600.0,116.91,117.65,116.78,117.39,101600.0
2009-09-02 11:00:00,117.3,117.89,117.21,117.31,131400.0,117.3,117.89,117.21,117.31,131400.0
2009-09-02 11:10:00,117.37,117.88,117.03,117.03,60600.0,117.37,117.88,117.03,117.03,60600.0
2009-09-02 11:20:00,117.04,118.67,117.04,118.25,115900.0,117.04,118.67,117.04,118.25,115900.0
2009-09-02 11:30:00,118.41,118.56,117.54,118.46,70700.0,118.41,118.56,117.54,118.46,70700.0
2009-09-02 11:40:00,118.59,118.64,117.75,117.78,52600.0,118.59,118.64,117.75,117.78,52600.0
2009-09-02 11:50:00,117.84,117.88,117.24,117.35,42200.0,117.84,117.88,117.24,117.35,42200.0
2009-09-02 12:00:00,117.42,117.5,116.71,117.16,42400.0,117.42,117.5,116.71,117.16,42400.0
2009-09-02 12:10:00,117.1,117.58,116.84,117.03,43500.0,117.1,117.58,116.84,117.03,43500.0
2009-09-02 12:20:00,117.12,117.22,116.55,116.83,48700.0,117.12,117.22,116.55,116.83,48700.0
2009-09-02 12:30:00,116.85,117.89,116.71,117.72,31100.0,116.85,117.89,116.71,117.72,31100.0
2009-09-02 12:40:00,117.64,118.19,117.56,118.19,39800.0,117.64,118.19,117.56,118.19,39800.0
2009-09-02 12:50:00,118.15,118.67,118.09,118.3,94700.0,118.15,118.67,118.09,118.3,94700.0
2009-09-02 13:00:00,118.27,118.37,117.81,117.99,39700.0,118.27,118.37,117.81,117.99,39700.0
2009-09-02 13:10:00,118.05,118.07,117.8,117.97,28800.0,118.05,118.07,117.8,117.97,28800.0
2009-09-02 13:20:00,117.95,118.22,117.83,118.19,41200.0,117.95,118.22,117.83,118.19,41200.0
2009-09-02 13:30:00,118.22,118.22,118.01,118.09,28400.0,118.22,118.22,118.01,118.09,28400.0
2009-09-02 13:40:00,118.08,118.48,118.04,118.29,76600.0,118.08,118.48,118.04,118.29,76600.0
2009-09-02 13:50:00,118.3,118.47,118.22,118.39,39000.0,118.3,118.47,118.22,118.39,39000.0
2009-09-02 14:00:00,118.33,119.08,118.33,118.95,102100.0,118.33,119.08,118.33,118.95,102100.0
2009-09-02 14:10:00,118.96,119.4,118.73,119.33,58900.0,118.96,119.4,118.73,119.33,58900.0
2009-09-02 14:20:00,119.33,119.79,118.8,119.19,123800.0,119.33,119.79,118.8,119.19,123800.0
2009-09-02 14:30:00,119.16,119.67,119.1,119.3,72000.0,119.16,119.67,119.1,119.3,72000.0
2009-09-02 14:40:00,119.33,119.65,118.59,118.93,75300.0,119.33,119.65,118.59,118.93,75300.0
2009-09-02 14:50:00,118.92,118.96,118.13,118.13,44000.0,118.92,118.96,118.13,118.13,44000.0
2009-09-02 15:00:00,118.1,118.36,117.53,117.54,82000.0,118.1,118.36,117.53,117.54,82000.0
2009-09-02 15:10:00,117.53,118.99,117.34,118.84,96100.0,117.53,118.99,117.34,118.84,96100.0
2009-09-02 15:20:00,118.94,119.18,118.52,118.93,60600.0,118.94,119.18,118.52,118.93,60600.0
2009-09-02 15:30:00,118.82,119.22,118.82,119.01,59800.0,118.82,119.22,118.82,119.01,59800.0
2009-09-02 15:40:00,118.87,119.42,118.87,119.13,95600.0,118.87,119.42,118.87,119.13,95600.0
2009-09-02 15:50:00,119.16,119.3,118.16,118.34,159500.0,119.16,119.3,118.16,118.34,159500.0
2009-09-03 09:30:00,121.25,121.79,120.1,120.43,230200.0,121.25,121.79,120.1,120.43,230200.0
2009-09-03 09:40:00,120.39,120.63,119.87,120.07,117300.0,120.39,120.63,119.87,120.07,117300.0
2009-09-03 09:50:00,120.07,120.4,119.64,119.89,135100.0,120.07,120.4,119.64,119.89,135100.0
2009-09-03 10:00:00,119.85,120.15,118.16,118.4,223800.0,119.85,120.15,118.16,118.4,223800.0
2009-09-03 10:10:00,118.49,119.17,118.49,119.17,64000.0,118.49,119.17,118.49,119.17,64000.0
2009-09-03 10:20:00,119.19,119.98,119.19,119.72,108900.0,119.19,119.98,119.19,119.72,108900.0
2009-09-03 10:30:00,119.7,119.75,119.27,119.4,48500.0,119.7,119.75,119.27,119.4,48500.0
2009-09-03 10:40:00,119.4,120.12,119.2,120.07,59200.0,119.4,120.12,119.2,120.07,59200.0
2009-09-03 10:50:00,120.04,120.21,119.44,119.59,58400.0,120.04,120.21,119.44,119.59,58400.0
2009-09-03 11:00:00,119.59,120.2,119.59,120.11,51600.0,119.59,120.2,119.59,120.11,51600.0
2009-09-03 11:10:00,120.05,120.06,119.67,119.7,42200.0,120.05,120.06,119.67,119.7,42200.0
2009-09-03 11:20:00,119.7,119.84,119.46,119.57,50000.0,119.7,119.84,119.46,119.57,50000.0
2009-09-03 11:30:00,119.54,120.0,119.46,119.75,68600.0,119.54,120.0,119.46,119.75,68600.0
2009-09-03 11:40:00,119.78,120.11,119.74,119.88,58300.0,119.78,120.11,119.74,119.88,58300.0
2009-09-03 11:50:00,119.9,119.95,119.75,119.88,22400.0,119.9,119.95,119.75,119.88,22400.0
2009-09-03 12:00:00,119.86,120.12,119.86,120.12,27700.0,119.86,120.12,119.86,120.12,27700.0
2009-09-03 12:10:00,120.12,120.79,120.12,120.68,50000.0,120.12,120.79,120.12,120.68,50000.0
2009-09-03 12:20:00,120.75,121.15,120.75,121.1,66100.0,120.75,121.15,120.75,121.1,66100.0
2009-09-03 12:30:00,121.09,121.19,120.66,120.68,31900.0,121.09,121.19,120.66,120.68,31900.0
2009-09-03 12:40:00,120.65,120.89,120.53,120.69,38900.0,120.65,120.89,120.53,120.69,38900.0
2009-09-03 12:50:00,120.73,120.73,120.41,120.42,31600.0,120.73,120.73,120.41,120.42,31600.0
2009-09-03 13:00:00,120.42,120.5,120.19,120.32,27900.0,120.42,120.5,120.19,120.32,27900.0
2009-09-03 13:10:00,120.28,120.3,119.91,119.99,43200.0,120.28,120.3,119.91,119.99,43200.0
2009-09-03 13:20:00,120.0,120.66,119.98,120.66,37800.0,120.0,120.66,119.98,120.66,37800.0
2009-09-03 13:30:00,120.64,120.83,120.56,120.73,35100.0,120.64,120.83,120.56,120.73,35100.0
2009-09-03 13:40:00,120.74,120.79,120.46,120.56,22500.0,120.74,120.79,120.46,120.56,22500.0
2009-09-03 13:50:00,120.51,120.58,120.13,120.15,29500.0,120.51,120.58,120.13,120.15,29500.0
2009-09-03 14:00:00,120.15,120.26,119.99,120.06,26000.0,120.15,120.26,119.99,120.06,26000.0
2009-09-03 14:10:00,120.09,120.09,119.87,119.9,22400.0,120.09,120.09,119.87,119.9,22400.0
2009-09-03 14:20:00,119.88,119.97,119.66,119.96,23700.0,119.88,119.97,119.66,119.96,23700.0
2009-09-03 14:30:00,119.94,119.98,119.72,119.73,16900.0,119.94,119.98,119.72,119.73,16900.0
2009-09-03 14:40:00,119.76,119.79,119.13,119.24,54200.0,119.76,119.79,119.13,119.24,54200.0
2009-09-03 14:50:00,119.3,119.5,119.23,119.38,28000.0,119.3,119.5,119.23,119.38,28000.0
2009-09-03 15:00:00,119.45,119.63,119.43,119.62,30000.0,119.45,119.63,119.43,119.62,30000.0
2009-09-03 15:10:00,119.62,119.65,119.19,119.24,36100.0,119.62,119.65,119.19,119.24,36100.0
2009-09-03 15:20:00,119.28,119.55,119.28,119.46,36700.0,119.28,119.55,119.28,119.46,36700.0
2009-09-03 15:30:00,119.45,119.79,119.39,119.57,64500.0,119.45,119.79,119.39,119.57,64500.0
2009-09-03 15:40:00,119.62,119.65,119.47,119.57,44500.0,119.62,119.65,119.47,119.57,44500.0
2009-09-03 15:50:00,119.57,120.15,119.49,119.94,127100.0,119.57,120.15,119.49,119.94,127100.0
2009-09-04 09:30:00,121.01,121.16,119.25,119.72,71500.0,121.01,121.16,119.25,119.72,71500.0
2009-09-04 09:40:00,119.68,119.72,117.84,118.16,140400.0,119.68,119.72,117.84,118.16,140400.0
2009-09-04 09:50:00,118.15,118.53,117.78,117.9,77600.0,118.15,118.53,117.78,117.9,77600.0
2009-09-04 10:00:00,117.9,119.08,117.69,118.77,75700.0,117.9,119.08,117.69,118.77,75700.0
2009-09-04 10:10:00,118.82,119.15,118.7,118.81,42400.0,118.82,119.15,118.7,118.81,42400.0
2009-09-04 10:20:00,118.88,119.13,118.54,118.56,44100.0,118.88,119.13,118.54,118.56,44100.0
2009-09-04 10:30:00,118.48,119.45,118.32,119.37,53000.0,118.48,119.45,118.32,119.37,53000.0
2009-09-04 10:40:00,119.39,119.7,119.06,119.06,46600.0,119.39,119.7,119.06,119.06,46600.0
2009-09-04 10:50:00,119.11,119.2,118.82,119.2,28400.0,119.11,119.2,118.82,119.2,28400.0
2009-09-04 11:00:00,119.25,119.27,118.5,118.75,34400.0,119.25,119.27,118.5,118.75,34400.0
2009-09-04 11:10:00,118.76,119.4,118.73,119.01,48800.0,118.76,119.4,118.73,119.01,48800.0
2009-09-04 11:20:00,119.06,119.2,119.0,119.02,42100.0,119.06,119.2,119.0,119.02,42100.0
2009-09-04 11:30:00,119.0,119.02,118.75,118.75,11900.0,119.0,119.02,118.75,118.75,11900.0
2009-09-04 11:40:00,118.7,118.85,118.64,118.82,14900.0,118.7,118.85,118.64,118.82,14900.0
2009-09-04 11:50:00,118.78,119.17,118.71,119.14,17200.0,118.78,119.17,118.71,119.14,17200.0
2009-09-04 12:00:00,119.05,120.5,119.05,120.47,75200.0,119.05,120.5,119.05,120.47,75200.0
2009-09-04 12:10:00,120.4,120.73,120.0,120.0,56800.0,120.4,120.73,120.0,120.0,56800.0
2009-09-04 12:20:00,119.98,120.07,119.46,119.58,49500.0,119.98,120.07,119.46,119.58,49500.0
2009-09-04 12:30:00,119.59,119.69,119.31,119.36,12800.0,119.59,119.69,119.31,119.36,12800.0
2009-09-04 12:40:00,119.37,119.59,119.3,119.49,10100.0,119.37,119.59,119.3,119.49,10100.0
2009-09-04 12:50:00,119.5,120.13,119.47,120.0,25500.0,119.5,120.13,119.47,120.0,25500.0
2009-09-04 13:00:00,120.0,120.16,119.82,119.89,22700.0,120.0,120.16,119.82,119.89,22700.0
2009-09-04 13:10:00,119.95,120.25,119.87,120.2,13500.0,119.95,120.25,119.87,120.2,13500.0
2009-09-04 13:20:00,120.21,120.3,119.9,119.9,16400.0,120.21,120.3,119.9,119.9,16400.0
2009-09-04 13:30:00,119.99,119.99,119.69,119.73,19800.0,119.99,119.99,119.69,119.73,19800.0
2009-09-04 13:40:00,119.74,119.82,119.59,119.7,26700.0,119.74,119.82,119.59,119.7,26700.0
2009-09-04 13:50:00,119.75,119.75,119.39,119.51,19300.0,119.75,119.75,119.39,119.51,19300.0
2009-09-04 14:00:00,119.52,119.65,119.46,119.6,10200.0,119.52,119.65,119.46,119.6,10200.0
2009-09-04 14:10:00,119.64,119.72,119.55,119.65,12000.0,119.64,119.72,119.55,119.65,12000.0
2009-09-04 14:20:00,119.66,119.82,119.54,119.82,49100.0,119.66,119.82,119.54,119.82,49100.0
2009-09-04 14:30:00,119.79,119.9,119.58,119.83,37700.0,119.79,119.9,119.58,119.83,37700.0
2009-09-04 14:40:00,119.82,120.36,119.81,120.28,45400.0,119.82,120.36,119.81,120.28,45400.0
2009-09-04 14:50:00,120.24,120.64,120.23,120.46,52600.0,120.24,120.64,120.23,120.46,52600.0
2009-09-04 15:00:00,120.48,120.67,120.35,120.4,57000.0,120.48,120.67,120.35,120.4,57000.0
2009-09-04 15:10:00,120.35,120.61,120.35,120.47,21400.0,120.35,120.61,120.35,120.47,21400.0
2009-09-04 15:20:00,120.47,120.51,120.37,120.45,31000.0,120.47,120.51,120.37,120.45,31000.0
2009-09-04 15:30:00,120.51,120.9,120.51,120.79,72900.0,120.51,120.9,120.51,120.79,72900.0
2009-09-04 15:40:00,120.73,120.99,120.67,120.78,74600.0,120.73,120.99,120.67,120.78,74600.0
2009-09-04 15:50:00,120.76,121.47,120.74,121.47,130900.0,120.76,121.47,120.74,121.47,130900.0
2009-09-08 09:30:00,123.9,125.4,123.43,125.26,235500.0,123.9,125.4,123.43,125.26,235500.0
2009-09-08 09:40:00,125.26,126.5,124.4,126.5,240900.0,125.26,126.5,124.4,126.5,240900.0
2009-09-08 09:50:00,126.5,127.45,126.3,126.83,330100.0,126.5,127.45,126.3,126.83,330100.0
2009-09-08 10:00:00,126.84,127.4,126.56,126.76,140800.0,126.84,127.4,126.56,126.76,140800.0
2009-09-08 10:10:00,126.7,126.73,125.61,126.18,120400.0,126.7,126.73,125.61,126.18,120400.0
2009-09-08 10:20:00,126.25,127.42,126.12,127.37,120400.0,126.25,127.42,126.12,127.37,120400.0
2009-09-08 10:30:00,127.37,127.84,127.15,127.28,144500.0,127.37,127.84,127.15,127.28,144500.0
2009-09-08 10:40:00,127.38,127.69,127.02,127.36,93900.0,127.38,127.69,127.02,127.36,93900.0
2009-09-08 10:50:00,127.33,128.95,127.33,128.7,152700.0,127.33,128.95,127.33,128.7,152700.0
2009-09-08 11:00:00,128.76,129.49,128.25,128.26,167000.0,128.76,129.49,128.25,128.26,167000.0
2009-09-08 11:10:00,128.23,128.49,127.9,128.2,54500.0,128.23,128.49,127.9,128.2,54500.0
2009-09-08 11:20:00,128.19,128.42,127.96,128.04,42600.0,128.19,128.42,127.96,128.04,42600.0
2009-09-08 11:30:00,128.04,128.18,127.29,127.65,46600.0,128.04,128.18,127.29,127.65,46600.0
2009-09-08 11:40:00,127.63,127.77,127.1,127.37,58300.0,127.63,127.77,127.1,127.37,58300.0
2009-09-08 11:50:00,127.35,128.59,127.35,128.59,67600.0,127.35,128.59,127.35,128.59,67600.0
2009-09-08 12:00:00,128.55,129.23,128.36,128.72,102300.0,128.55,129.23,128.36,128.72,102300.0
2009-09-08 12:10:00,128.64,128.68,128.43,128.59,28100.0,128.64,128.68,128.43,128.59,28100.0
2009-09-08 12:20:00,128.57,134.5,128.35,132.6,711200.0,128.57,134.5,128.35,132.6,711200.0
2009-09-08 12:30:00,132.6,132.85,130.33,130.34,440700.0,132.6,132.85,130.33,130.34,440700.0
2009-09-08 12:40:00,130.34,132.5,130.33,131.84,306500.0,130.34,132.5,130.33,131.84,306500.0
2009-09-08 12:50:00,131.78,131.88,129.56,129.85,337800.0,131.78,131.88,129.56,129.85,337800.0
2009-09-08 13:00:00,129.85,130.31,128.88,129.23,263000.0,129.85,130.31,128.88,129.23,263000.0
2009-09-08 13:10:00,129.23,129.58,128.63,129.58,163900.0,129.23,129.58,128.63,129.58,163900.0
2009-09-08 13:20:00,129.58,130.0,129.4,129.82,107600.0,129.58,130.0,129.4,129.82,107600.0
2009-09-08 13:30:00,129.81,129.82,129.29,129.41,57700.0,129.81,129.82,129.29,129.41,57700.0
2009-09-08 13:40:00,129.44,130.28,129.35,129.9,136300.0,129.44,130.28,129.35,129.9,136300.0
2009-09-08 13:50:00,129.91,130.2,129.78,130.0,61600.0,129.91,130.2,129.78,130.0,61600.0
2009-09-08 14:00:00,129.97,130.2,129.87,129.95,59300.0,129.97,130.2,129.87,129.95,59300.0
2009-09-08 14:10:00,129.92,130.47,129.91,130.35,99200.0,129.92,130.47,129.91,130.35,99200.0
2009-09-08 14:20:00,130.3,131.08,130.19,130.97,120100.0,130.3,131.08,130.19,130.97,120100.0
2009-09-08 14:30:00,130.91,131.74,130.88,131.31,138900.0,130.91,131.74,130.88,131.31,138900.0
2009-09-08 14:40:00,131.22,131.99,130.92,131.99,125700.0,131.22,131.99,130.92,131.99,125700.0
2009-09-08 14:50:00,131.96,132.98,131.9,132.77,277100.0,131.96,132.98,131.9,132.77,277100.0
2009-09-08 15:00:00,132.76,132.78,132.09,132.1,171700.0,132.76,132.78,132.09,132.1,171700.0
2009-09-08 15:10:00,132.1,133.35,131.95,133.1,174100.0,132.1,133.35,131.95,133.1,174100.0
2009-09-08 15:20:00,133.1,133.6,132.72,133.09,145500.0,133.1,133.6,132.72,133.09,145500.0
2009-09-08 15:30:00,133.1,134.38,132.96,134.23,233200.0,133.1,134.38,132.96,134.23,233200.0
2009-09-08 15:40:00,134.26,134.3,133.61,133.98,235000.0,134.26,134.3,133.61,133.98,235000.0
2009-09-08 15:50:00,133.93,134.64,133.93,134.34,461200.0,133.93,134.64,133.93,134.34,461200.0
2009-09-09 09:30:00,136.6,137.44,134.79,136.79,565000.0,136.6,137.44,134.79,136.79,565000.0
2009-09-09 09:40:00,136.93,139.1,136.7,138.77,527800.0,136.93,139.1,136.7,138.77,527800.0
2009-09-09 09:50:00,138.63,144.82,138.46,144.69,1039500.0,138.63,144.82,138.46,144.69,1039500.0
2009-09-09 10:00:00,144.61,144.79,140.89,140.95,820300.0,144.61,144.79,140.89,140.95,820300.0
2009-09-09 10:10:00,140.95,142.08,140.6,141.55,386800.0,140.95,142.08,140.6,141.55,386800.0
2009-09-09 10:20:00,141.49,141.97,140.9,141.72,208800.0,141.49,141.97,140.9,141.72,208800.0
2009-09-09 10:30:00,141.78,142.19,141.46,142.06,193400.0,141.78,142.19,141.46,142.06,193400.0
2009-09-09 10:40:00,142.07,144.0,142.01,143.49,314000.0,142.07,144.0,142.01,143.49,314000.0
2009-09-09 10:50:00,143.66,143.99,143.02,143.4,153200.0,143.66,143.99,143.02,143.4,153200.0
2009-09-09 11:00:00,143.4,143.41,142.54,143.32,122100.0,143.4,143.41,142.54,143.32,122100.0
2009-09-09 11:10:00,143.29,143.44,141.81,142.18,170900.0,143.29,143.44,141.81,142.18,170900.0
2009-09-09 11:20:00,142.19,143.48,142.19,143.29,121200.0,142.19,143.48,142.19,143.29,121200.0
2009-09-09 11:30:00,143.29,143.38,142.26,142.56,81300.0,143.29,143.38,142.26,142.56,81300.0
2009-09-09 11:40:00,142.47,142.56,141.75,141.81,86900.0,142.47,142.56,141.75,141.81,86900.0
2009-09-09 11:50:00,141.88,142.14,141.39,141.39,72800.0,141.88,142.14,141.39,141.39,72800.0
2009-09-09 12:00:00,141.49,141.57,140.7,140.93,116400.0,141.49,141.57,140.7,140.93,116400.0
2009-09-09 12:10:00,140.91,141.44,140.77,140.85,81700.0,140.91,141.44,140.77,140.85,81700.0
2009-09-09 12:20:00,140.85,140.89,140.27,140.6,88500.0,140.85,140.89,140.27,140.6,88500.0
2009-09-09 12:30:00,140.59,140.95,140.51,140.75,55600.0,140.59,140.95,140.51,140.75,55600.0
2009-09-09 12:40:00,140.8,141.21,140.73,140.8,47700.0,140.8,141.21,140.73,140.8,47700.0
2009-09-09 12:50:00,140.81,140.85,140.15,140.15,58100.0,140.81,140.85,140.15,140.15,58100.0
2009-09-09 13:00:00,140.2,140.48,139.69,140.29,164700.0,140.2,140.48,139.69,140.29,164700.0
2009-09-09 13:10:00,140.26,141.16,140.23,140.85,93100.0,140.26,141.16,140.23,140.85,93100.0
2009-09-09 13:20:00,140.85,140.89,140.04,140.28,42800.0,140.85,140.89,140.04,140.28,42800.0
2009-09-09 13:30:00,140.31,140.31,139.76,139.77,98100.0,140.31,140.31,139.76,139.77,98100.0
2009-09-09 13:40:00,139.76,139.98,139.43,139.5,91600.0,139.76,139.98,139.43,139.5,91600.0
2009-09-09 13:50:00,139.5,139.5,138.34,139.02,169800.0,139.5,139.5,138.34,139.02,169800.0
2009-09-09 14:00:00,138.98,139.32,138.4,138.45,137700.0,138.98,139.32,138.4,138.45,137700.0
2009-09-09 14:10:00,138.43,138.5,137.51,137.65,198500.0,138.43,138.5,137.51,137.65,198500.0
2009-09-09 14:20:00,137.68,137.81,137.1,137.75,161700.0,137.68,137.81,137.1,137.75,161700.0
2009-09-09 14:30:00,137.75,138.51,137.62,138.3,123000.0,137.75,138.51,137.62,138.3,123000.0
2009-09-09 14:40:00,138.35,138.35,137.32,137.42,64100.0,138.35,138.35,137.32,137.42,64100.0
2009-09-09 14:50:00,137.51,137.51,136.47,136.87,145500.0,137.51,137.51,136.47,136.87,145500.0
2009-09-09 15:00:00,136.92,137.43,136.69,137.05,110600.0,136.92,137.43,136.69,137.05,110600.0
2009-09-09 15:10:00,137.06,138.07,136.93,137.44,132900.0,137.06,138.07,136.93,137.44,132900.0
2009-09-09 15:20:00,137.45,137.64,136.65,136.92,104300.0,137.45,137.64,136.65,136.92,104300.0
2009-09-09 15:30:00,136.96,136.97,136.15,136.77,186400.0,136.96,136.97,136.15,136.77,186400.0
2009-09-09 15:40:00,136.74,137.3,136.6,136.95,160400.0,136.74,137.3,136.6,136.95,160400.0
2009-09-09 15:50:00,136.94,136.99,136.21,136.48,202500.0,136.94,136.99,136.21,136.48,202500.0
2009-09-10 09:30:00,138.55,139.38,137.6,138.85,212700.0,138.55,139.38,137.6,138.85,212700.0
2009-09-10 09:40:00,138.92,139.07,137.0,138.22,179600.0,138.92,139.07,137.0,138.22,179600.0
2009-09-10 09:50:00,138.28,139.24,138.22,138.43,148100.0,138.28,139.24,138.22,138.43,148100.0
2009-09-10 10:00:00,138.35,138.91,138.08,138.39,81900.0,138.35,138.91,138.08,138.39,81900.0
2009-09-10 10:10:00,138.38,138.66,137.43,137.69,115500.0,138.38,138.66,137.43,137.69,115500.0
2009-09-10 10:20:00,137.71,138.26,137.41,137.99,79000.0,137.71,138.26,137.41,137.99,79000.0
2009-09-10 10:30:00,137.99,138.21,137.05,137.36,73300.0,137.99,138.21,137.05,137.36,73300.0
2009-09-10 10:40:00,137.41,137.57,137.15,137.23,63400.0,137.41,137.57,137.15,137.23,63400.0
2009-09-10 10:50:00,137.23,138.26,136.75,138.2,154800.0,137.23,138.26,136.75,138.2,154800.0
2009-09-10 11:00:00,138.23,138.4,137.62,137.67,59900.0,138.23,138.4,137.62,137.67,59900.0
2009-09-10 11:10:00,137.66,137.66,137.1,137.1,34900.0,137.66,137.66,137.1,137.1,34900.0
2009-09-10 11:20:00,137.1,137.31,136.7,136.95,79300.0,137.1,137.31,136.7,136.95,79300.0
2009-09-10 11:30:00,136.96,137.73,136.61,137.7,77800.0,136.96,137.73,136.61,137.7,77800.0
2009-09-10 11:40:00,137.69,137.82,137.29,137.48,43100.0,137.69,137.82,137.29,137.48,43100.0
2009-09-10 11:50:00,137.48,137.67,137.22,137.42,37900.0,137.48,137.67,137.22,137.42,37900.0
2009-09-10 12:00:00,137.5,138.0,137.5,137.89,64600.0,137.5,138.0,137.5,137.89,64600.0
2009-09-10 12:10:00,137.9,138.0,137.73,137.91,31000.0,137.9,138.0,137.73,137.91,31000.0
2009-09-10 12:20:00,137.9,137.9,137.14,137.2,57300.0,137.9,137.9,137.14,137.2,57300.0
2009-09-10 12:30:00,137.19,137.59,137.09,137.59,16800.0,137.19,137.59,137.09,137.59,16800.0
2009-09-10 12:40:00,137.6,137.88,137.56,137.81,25900.0,137.6,137.88,137.56,137.81,25900.0
2009-09-10 12:50:00,137.81,138.11,137.75,138.0,33000.0,137.81,138.11,137.75,138.0,33000.0
2009-09-10 13:00:00,137.98,138.3,137.92,138.08,63800.0,137.98,138.3,137.92,138.08,63800.0
2009-09-10 13:10:00,138.11,138.49,137.93,138.3,28900.0,138.11,138.49,137.93,138.3,28900.0
2009-09-10 13:20:00,138.29,138.46,138.08,138.08,45600.0,138.29,138.46,138.08,138.08,45600.0
2009-09-10 13:30:00,138.1,138.3,138.03,138.3,32000.0,138.1,138.3,138.03,138.3,32000.0
2009-09-10 13:40:00,138.26,138.66,138.26,138.66,39000.0,138.26,138.66,138.26,138.66,39000.0
2009-09-10 13:50:00,138.67,139.39,138.59,139.18,90800.0,138.67,139.39,138.59,139.18,90800.0
2009-09-10 14:00:00,139.27,139.81,138.87,139.21,94900.0,139.27,139.81,138.87,139.21,94900.0
2009-09-10 14:10:00,139.13,139.2,138.8,139.04,51700.0,139.13,139.2,138.8,139.04,51700.0
2009-09-10 14:20:00,139.04,139.39,138.92,139.12,52600.0,139.04,139.39,138.92,139.12,52600.0
2009-09-10 14:30:00,139.12,139.22,138.8,138.99,46400.0,139.12,139.22,138.8,138.99,46400.0
2009-09-10 14:40:00,139.03,139.27,138.87,139.0,48400.0,139.03,139.27,138.87,139.0,48400.0
2009-09-10 14:50:00,139.08,139.25,138.92,139.12,45300.0,139.08,139.25,138.92,139.12,45300.0
2009-09-10 15:00:00,139.1,139.12,138.59,138.9,72000.0,139.1,139.12,138.59,138.9,72000.0
2009-09-10 15:10:00,138.92,139.43,138.83,139.25,74300.0,138.92,139.43,138.83,139.25,74300.0
2009-09-10 15:20:00,139.25,140.25,139.24,139.94,182100.0,139.25,140.25,139.24,139.94,182100.0
2009-09-10 15:30:00,139.99,140.22,139.58,139.96,130600.0,139.99,140.22,139.58,139.96,130600.0
2009-09-10 15:40:00,139.95,140.8,139.92,140.66,169600.0,139.95,140.8,139.92,140.66,169600.0
2009-09-10 15:50:00,140.55,140.96,140.26,140.35,210500.0,140.55,140.96,140.26,140.35,210500.0
2009-09-11 09:30:00,141.47,143.5,140.14,143.32,223500.0,141.47,143.5,140.14,143.32,223500.0
2009-09-11 09:40:00,143.34,143.34,141.05,141.73,192000.0,143.34,143.34,141.05,141.73,192000.0
2009-09-11 09:50:00,141.74,141.94,140.27,141.45,213300.0,141.74,141.94,140.27,141.45,213300.0
2009-09-11 10:00:00,141.6,141.7,139.58,139.8,170400.0,141.6,141.7,139.58,139.8,170400.0
2009-09-11 10:10:00,139.79,140.63,139.62,140.21,83300.0,139.79,140.63,139.62,140.21,83300.0
2009-09-11 10:20:00,140.21,140.65,139.31,139.9,144500.0,140.21,140.65,139.31,139.9,144500.0
2009-09-11 10:30:00,139.94,140.62,139.65,139.75,95300.0,139.94,140.62,139.65,139.75,95300.0
2009-09-11 10:40:00,139.78,139.84,137.83,138.22,160300.0,139.78,139.84,137.83,138.22,160300.0
2009-09-11 10:50:00,138.28,138.85,137.92,138.5,76400.0,138.28,138.85,137.92,138.5,76400.0
2009-09-11 11:00:00,138.52,139.34,138.49,138.59,94400.0,138.52,139.34,138.49,138.59,94400.0
2009-09-11 11:10:00,138.53,138.89,138.4,138.42,50300.0,138.53,138.89,138.4,138.42,50300.0
2009-09-11 11:20:00,138.51,138.51,137.6,137.63,93100.0,138.51,138.51,137.6,137.63,93100.0
2009-09-11 11:30:00,137.6,138.85,137.32,138.72,132800.0,137.6,138.85,137.32,138.72,132800.0
2009-09-11 11:40:00,138.73,138.8,137.79,137.79,58800.0,138.73,138.8,137.79,137.79,58800.0
2009-09-11 11:50:00,137.86,137.86,136.64,137.25,111100.0,137.86,137.86,136.64,137.25,111100.0
2009-09-11 12:00:00,137.3,137.64,137.12,137.26,68900.0,137.3,137.64,137.12,137.26,68900.0
2009-09-11 12:10:00,137.28,137.35,136.75,136.79,58600.0,137.28,137.35,136.75,136.79,58600.0
2009-09-11 12:20:00,136.83,137.06,136.65,137.05,71400.0,136.83,137.06,136.65,137.05,71400.0
2009-09-11 12:30:00,137.0,137.5,136.95,137.08,65600.0,137.0,137.5,136.95,137.08,65600.0
2009-09-11 12:40:00,137.08,137.29,136.6,136.69,73400.0,137.08,137.29,136.6,136.69,73400.0
2009-09-11 12:50:00,136.73,137.44,136.73,137.35,55000.0,136.73,137.44,136.73,137.35,55000.0
2009-09-11 13:00:00,137.39,143.0,137.12,137.68,106900.0,137.39,143.0,137.12,137.68,106900.0
2009-09-11 13:10:00,137.66,138.21,137.51,137.6,74600.0,137.66,138.21,137.51,137.6,74600.0
2009-09-11 13:20:00,137.57,137.57,137.27,137.45,41000.0,137.57,137.57,137.27,137.45,41000.0
2009-09-11 13:30:00,137.39,137.74,137.19,137.24,29700.0,137.39,137.74,137.19,137.24,29700.0
2009-09-11 13:40:00,137.15,137.32,137.0,137.05,37100.0,137.15,137.32,137.0,137.05,37100.0
2009-09-11 13:50:00,137.0,137.39,136.7,136.7,44600.0,137.0,137.39,136.7,136.7,44600.0
2009-09-11 14:00:00,136.74,136.91,136.6,136.65,53700.0,136.74,136.91,136.6,136.65,53700.0
2009-09-11 14:10:00,136.61,136.98,136.5,136.98,61700.0,136.61,136.98,136.5,136.98,61700.0
2009-09-11 14:20:00,137.0,137.08,136.7,136.8,37500.0,137.0,137.08,136.7,136.8,37500.0
2009-09-11 14:30:00,136.82,137.1,136.78,136.88,35900.0,136.82,137.1,136.78,136.88,35900.0
2009-09-11 14:40:00,136.87,136.93,136.7,136.89,30200.0,136.87,136.93,136.7,136.89,30200.0
2009-09-11 14:50:00,136.9,136.97,136.72,136.75,38000.0,136.9,136.97,136.72,136.75,38000.0
2009-09-11 15:00:00,136.73,136.79,136.61,136.7,32300.0,136.73,136.79,136.61,136.7,32300.0
2009-09-11 15:10:00,136.7,136.73,136.14,136.41,65700.0,136.7,136.73,136.14,136.41,65700.0
2009-09-11 15:20:00,136.44,139.1,136.38,136.84,64700.0,136.44,139.1,136.38,136.84,64700.0
2009-09-11 15:30:00,136.85,137.05,136.84,137.04,68400.0,136.85,137.05,136.84,137.04,68400.0
2009-09-11 15:40:00,137.0,137.54,137.0,137.25,85900.0,137.0,137.54,137.0,137.25,85900.0
2009-09-11 15:50:00,137.23,137.31,136.56,136.75,129100.0,137.23,137.31,136.56,136.75,129100.0
2009-09-14 09:30:00,131.78,132.99,131.02,131.73,336400.0,131.78,132.99,131.02,131.73,336400.0
2009-09-14 09:40:00,131.73,132.35,130.81,130.91,231900.0,131.73,132.35,130.81,130.91,231900.0
2009-09-14 09:50:00,130.94,131.75,130.8,131.55,164700.0,130.94,131.75,130.8,131.55,164700.0
2009-09-14 10:00:00,131.6,132.2,131.06,132.2,155700.0,131.6,132.2,131.06,132.2,155700.0
2009-09-14 10:10:00,132.08,132.66,131.21,131.28,126300.0,132.08,132.66,131.21,131.28,126300.0
2009-09-14 10:20:00,131.3,132.65,131.21,132.56,122900.0,131.3,132.65,131.21,132.56,122900.0
2009-09-14 10:30:00,132.57,132.92,132.41,132.56,89800.0,132.57,132.92,132.41,132.56,89800.0
2009-09-14 10:40:00,132.49,133.27,132.21,132.43,98400.0,132.49,133.27,132.21,132.43,98400.0
2009-09-14 10:50:00,132.38,132.79,132.2,132.34,47900.0,132.38,132.79,132.2,132.34,47900.0
2009-09-14 11:00:00,132.35,132.5,131.35,131.56,73000.0,132.35,132.5,131.35,131.56,73000.0
2009-09-14 11:10:00,131.47,132.4,131.32,132.35,45500.0,131.47,132.4,131.32,132.35,45500.0
2009-09-14 11:20:00,132.32,132.68,132.0,132.0,34600.0,132.32,132.68,132.0,132.0,34600.0
2009-09-14 11:30:00,132.09,132.53,131.86,132.5,39900.0,132.09,132.53,131.86,132.5,39900.0
2009-09-14 11:40:00,132.5,132.53,131.96,132.04,39300.0,132.5,132.53,131.96,132.04,39300.0
2009-09-14 11:50:00,131.99,132.12,131.25,131.5,43400.0,131.99,132.12,131.25,131.5,43400.0
2009-09-14 12:00:00,131.43,131.6,131.22,131.6,37900.0,131.43,131.6,131.22,131.6,37900.0
2009-09-14 12:10:00,131.59,131.75,131.51,131.74,23300.0,131.59,131.75,131.51,131.74,23300.0
2009-09-14 12:20:00,131.7,131.88,131.35,131.42,36700.0,131.7,131.88,131.35,131.42,36700.0
2009-09-14 12:30:00,131.4,131.41,131.1,131.2,42100.0,131.4,131.41,131.1,131.2,42100.0
2009-09-14 12:40:00,131.16,131.3,131.08,131.24,32500.0,131.16,131.3,131.08,131.24,32500.0
2009-09-14 12:50:00,131.28,131.71,131.12,131.54,49400.0,131.28,131.71,131.12,131.54,49400.0
2009-09-14 13:00:00,131.53,131.63,130.89,130.94,58700.0,131.53,131.63,130.89,130.94,58700.0
2009-09-14 13:10:00,130.94,130.98,130.42,130.44,72200.0,130.94,130.98,130.42,130.44,72200.0
2009-09-14 13:20:00,130.51,130.74,130.37,130.42,52300.0,130.51,130.74,130.37,130.42,52300.0
2009-09-14 13:30:00,130.5,131.22,130.46,130.96,58400.0,130.5,131.22,130.46,130.96,58400.0
2009-09-14 13:40:00,130.97,131.05,130.12,130.59,58700.0,130.97,131.05,130.12,130.59,58700.0
2009-09-14 13:50:00,130.66,131.25,130.59,131.17,40200.0,130.66,131.25,130.59,131.17,40200.0
2009-09-14 14:00:00,131.21,131.5,130.82,131.36,44600.0,131.21,131.5,130.82,131.36,44600.0
2009-09-14 14:10:00,131.5,131.84,131.26,131.26,61700.0,131.5,131.84,131.26,131.26,61700.0
2009-09-14 14:20:00,131.26,131.7,131.0,131.57,49200.0,131.26,131.7,131.0,131.57,49200.0
2009-09-14 14:30:00,131.56,131.79,131.43,131.61,40900.0,131.56,131.79,131.43,131.61,40900.0
2009-09-14 14:40:00,131.64,132.92,131.64,132.84,128100.0,131.64,132.92,131.64,132.84,128100.0
2009-09-14 14:50:00,132.84,133.4,132.83,133.1,140700.0,132.84,133.4,132.83,133.1,140700.0
2009-09-14 15:00:00,133.09,133.4,132.71,132.84,104900.0,133.09,133.4,132.71,132.84,104900.0
2009-09-14 15:10:00,132.91,133.21,132.7,132.86,43900.0,132.91,133.21,132.7,132.86,43900.0
2009-09-14 15:20:00,132.89,133.16,132.57,132.62,50000.0,132.89,133.16,132.57,132.62,50000.0
2009-09-14 15:30:00,132.62,133.05,132.62,132.79,57500.0,132.62,133.05,132.62,132.79,57500.0
2009-09-14 15:40:00,132.79,133.18,132.78,133.16,87200.0,132.79,133.18,132.78,133.16,87200.0
2009-09-14 15:50:00,133.2,133.2,132.62,132.98,125500.0,133.2,133.2,132.62,132.98,125500.0
2009-09-15 09:30:00,133.63,138.78,133.57,138.47,321900.0,133.63,138.78,133.57,138.47,321900.0
2009-09-15 09:40:00,138.36,139.39,137.36,137.82,270400.0,138.36,139.39,137.36,137.82,270400.0
2009-09-15 09:50:00,137.69,138.0,135.0,137.28,215000.0,137.69,138.0,135.0,137.28,215000.0
2009-09-15 10:00:00,137.33,137.73,137.05,137.28,105400.0,137.33,137.73,137.05,137.28,105400.0
2009-09-15 10:10:00,137.26,137.75,136.79,137.63,116200.0,137.26,137.75,136.79,137.63,116200.0
2009-09-15 10:20:00,137.62,138.46,137.38,137.82,134800.0,137.62,138.46,137.38,137.82,134800.0
2009-09-15 10:30:00,137.88,138.85,137.86,138.16,156400.0,137.88,138.85,137.86,138.16,156400.0
2009-09-15 10:40:00,138.2,138.9,138.13,138.75,90200.0,138.2,138.9,138.13,138.75,90200.0
2009-09-15 10:50:00,138.7,138.93,138.05,138.39,89500.0,138.7,138.93,138.05,138.39,89500.0
2009-09-15 11:00:00,138.44,138.93,138.2,138.64,64300.0,138.44,138.93,138.2,138.64,64300.0
2009-09-15 11:10:00,138.64,138.95,138.19,138.95,66500.0,138.64,138.95,138.19,138.95,66500.0
2009-09-15 11:20:00,138.85,139.95,138.55,139.72,152900.0,138.85,139.95,138.55,139.72,152900.0
2009-09-15 11:30:00,139.74,140.97,139.5,140.3,214500.0,139.74,140.97,139.5,140.3,214500.0
2009-09-15 11:40:00,140.3,140.38,139.03,139.51,93500.0,140.3,140.38,139.03,139.51,93500.0
2009-09-15 11:50:00,139.4,139.7,138.71,138.93,105100.0,139.4,139.7,138.71,138.93,105100.0
2009-09-15 12:00:00,139.0,139.9,138.93,139.75,57400.0,139.0,139.9,138.93,139.75,57400.0
2009-09-15 12:10:00,139.8,141.75,139.56,141.68,176100.0,139.8,141.75,139.56,141.68,176100.0
2009-09-15 12:20:00,141.63,141.87,141.07,141.45,97300.0,141.63,141.87,141.07,141.45,97300.0
2009-09-15 12:30:00,141.5,142.3,141.45,141.82,125600.0,141.5,142.3,141.45,141.82,125600.0
2009-09-15 12:40:00,141.83,142.81,141.72,142.23,133900.0,141.83,142.81,141.72,142.23,133900.0
2009-09-15 12:50:00,142.29,142.29,141.48,141.71,95900.0,142.29,142.29,141.48,141.71,95900.0
2009-09-15 13:00:00,141.73,141.91,140.65,141.01,122400.0,141.73,141.91,140.65,141.01,122400.0
2009-09-15 13:10:00,141.03,141.36,140.6,140.82,64200.0,141.03,141.36,140.6,140.82,64200.0
2009-09-15 13:20:00,140.82,141.12,140.14,140.3,71500.0,140.82,141.12,140.14,140.3,71500.0
2009-09-15 13:30:00,140.33,140.62,139.83,140.51,62300.0,140.33,140.62,139.83,140.51,62300.0
2009-09-15 13:40:00,140.54,141.25,140.53,140.93,79200.0,140.54,141.25,140.53,140.93,79200.0
2009-09-15 13:50:00,140.98,140.98,140.44,140.72,47400.0,140.98,140.98,140.44,140.72,47400.0
2009-09-15 14:00:00,140.78,140.92,140.19,140.34,26400.0,140.78,140.92,140.19,140.34,26400.0
2009-09-15 14:10:00,140.29,141.19,140.29,140.92,47500.0,140.29,141.19,140.29,140.92,47500.0
2009-09-15 14:20:00,140.94,141.04,140.74,140.85,24700.0,140.94,141.04,140.74,140.85,24700.0
2009-09-15 14:30:00,140.86,140.86,139.9,140.1,64100.0,140.86,140.86,139.9,140.1,64100.0
2009-09-15 14:40:00,140.12,140.32,139.9,139.94,32300.0,140.12,140.32,139.9,139.94,32300.0
2009-09-15 14:50:00,139.91,140.24,139.8,140.04,48900.0,139.91,140.24,139.8,140.04,48900.0
2009-09-15 15:00:00,140.07,140.46,139.62,139.88,95800.0,140.07,140.46,139.62,139.88,95800.0
2009-09-15 15:10:00,139.9,140.42,139.86,140.3,37300.0,139.9,140.42,139.86,140.3,37300.0
2009-09-15 15:20:00,140.35,140.9,140.21,140.67,71900.0,140.35,140.9,140.21,140.67,71900.0
2009-09-15 15:30:00,140.71,140.71,139.72,139.8,99700.0,140.71,140.71,139.72,139.8,99700.0
2009-09-15 15:40:00,139.8,140.05,139.11,139.94,157800.0,139.8,140.05,139.11,139.94,157800.0
2009-09-15 15:50:00,139.94,140.93,139.82,139.92,245300.0,139.94,140.93,139.82,139.92,245300.0
2009-09-16 09:30:00,143.44,147.25,143.44,145.6,541400.0,143.44,147.25,143.44,145.6,541400.0
2009-09-16 09:40:00,145.6,146.0,144.77,145.85,210200.0,145.6,146.0,144.77,145.85,210200.0
2009-09-16 09:50:00,145.87,145.93,144.64,144.7,153400.0,145.87,145.93,144.64,144.7,153400.0
2009-09-16 10:00:00,144.69,147.5,144.56,147.44,276000.0,144.69,147.5,144.56,147.44,276000.0
2009-09-16 10:10:00,147.4,147.74,146.54,146.74,246200.0,147.4,147.74,146.54,146.74,246200.0
2009-09-16 10:20:00,146.5,146.67,145.27,145.85,147800.0,146.5,146.67,145.27,145.85,147800.0
2009-09-16 10:30:00,145.91,146.09,145.1,145.64,58100.0,145.91,146.09,145.1,145.64,58100.0
2009-09-16 10:40:00,145.66,145.93,145.4,145.64,83700.0,145.66,145.93,145.4,145.64,83700.0
2009-09-16 10:50:00,145.72,145.73,145.23,145.58,28900.0,145.72,145.73,145.23,145.58,28900.0
2009-09-16 11:00:00,145.6,146.16,145.51,146.02,45400.0,145.6,146.16,145.51,146.02,45400.0
2009-09-16 11:10:00,146.02,146.44,145.53,145.62,100800.0,146.02,146.44,145.53,145.62,100800.0
2009-09-16 11:20:00,145.66,145.68,144.6,144.72,121600.0,145.66,145.68,144.6,144.72,121600.0
2009-09-16 11:30:00,144.75,145.54,144.15,145.3,107200.0,144.75,145.54,144.15,145.3,107200.0
2009-09-16 11:40:00,145.24,146.0,145.21,145.74,54100.0,145.24,146.0,145.21,145.74,54100.0
2009-09-16 11:50:00,145.8,146.3,145.39,146.3,54700.0,145.8,146.3,145.39,146.3,54700.0
2009-09-16 12:00:00,146.21,146.82,146.1,146.72,40700.0,146.21,146.82,146.1,146.72,40700.0
2009-09-16 12:10:00,146.78,147.2,146.56,147.19,72800.0,146.78,147.2,146.56,147.19,72800.0
2009-09-16 12:20:00,147.15,147.19,146.43,146.58,52600.0,147.15,147.19,146.43,146.58,52600.0
2009-09-16 12:30:00,146.65,147.32,146.58,147.32,47900.0,146.65,147.32,146.58,147.32,47900.0
2009-09-16 12:40:00,147.39,147.5,147.24,147.49,77600.0,147.39,147.5,147.24,147.49,77600.0
2009-09-16 12:50:00,147.43,147.5,146.68,146.7,29500.0,147.43,147.5,146.68,146.7,29500.0
2009-09-16 13:00:00,146.78,147.3,146.78,147.08,33400.0,146.78,147.3,146.78,147.08,33400.0
2009-09-16 13:10:00,147.01,147.3,146.61,147.14,31400.0,147.01,147.3,146.61,147.14,31400.0
2009-09-16 13:20:00,147.2,147.8,146.87,147.41,105900.0,147.2,147.8,146.87,147.41,105900.0
2009-09-16 13:30:00,147.43,147.53,146.81,147.02,38600.0,147.43,147.53,146.81,147.02,38600.0
2009-09-16 13:40:00,147.05,147.16,146.9,146.9,22400.0,147.05,147.16,146.9,146.9,22400.0
2009-09-16 13:50:00,146.96,147.06,146.75,146.9,29700.0,146.96,147.06,146.75,146.9,29700.0
2009-09-16 14:00:00,146.97,147.1,146.4,146.45,53100.0,146.97,147.1,146.4,146.45,53100.0
2009-09-16 14:10:00,146.44,146.44,145.71,145.9,67800.0,146.44,146.44,145.71,145.9,67800.0
2009-09-16 14:20:00,145.9,146.07,145.76,145.84,37200.0,145.9,146.07,145.76,145.84,37200.0
2009-09-16 14:30:00,145.82,146.05,145.56,145.73,95300.0,145.82,146.05,145.56,145.73,95300.0
2009-09-16 14:40:00,145.66,146.22,145.54,146.0,52100.0,145.66,146.22,145.54,146.0,52100.0
2009-09-16 14:50:00,146.1,146.1,145.84,146.04,36600.0,146.1,146.1,145.84,146.04,36600.0
2009-09-16 15:00:00,146.02,146.36,145.93,146.15,62400.0,146.02,146.36,145.93,146.15,62400.0
2009-09-16 15:10:00,146.15,146.47,146.0,146.43,57800.0,146.15,146.47,146.0,146.43,57800.0
2009-09-16 15:20:00,146.45,147.0,146.43,146.84,83800.0,146.45,147.0,146.43,146.84,83800.0
2009-09-16 15:30:00,146.89,147.16,146.83,146.89,90200.0,146.89,147.16,146.83,146.89,90200.0
2009-09-16 15:40:00,146.87,147.05,146.34,146.4,147200.0,146.87,147.05,146.34,146.4,147200.0
2009-09-16 15:50:00,146.4,147.0,146.36,146.99,174700.0,146.4,147.0,146.36,146.99,174700.0
2009-09-17 09:30:00,150.26,154.84,150.24,153.54,643600.0,150.26,154.84,150.24,153.54,643600.0
2009-09-17 09:40:00,153.39,154.69,151.65,154.05,314300.0,153.39,154.69,151.65,154.05,314300.0
2009-09-17 09:50:00,154.02,157.1,154.02,155.33,442600.0,154.02,157.1,154.02,155.33,442600.0
2009-09-17 10:00:00,155.32,156.33,154.91,155.34,203600.0,155.32,156.33,154.91,155.34,203600.0
2009-09-17 10:10:00,155.26,155.34,153.5,153.91,162400.0,155.26,155.34,153.5,153.91,162400.0
2009-09-17 10:20:00,153.83,154.35,152.84,153.93,162000.0,153.83,154.35,152.84,153.93,162000.0
2009-09-17 10:30:00,153.98,154.78,153.57,154.2,86900.0,153.98,154.78,153.57,154.2,86900.0
2009-09-17 10:40:00,154.24,155.0,154.2,154.68,67600.0,154.24,155.0,154.2,154.68,67600.0
2009-09-17 10:50:00,154.72,155.11,154.0,154.29,94700.0,154.72,155.11,154.0,154.29,94700.0
2009-09-17 11:00:00,154.19,154.37,153.95,154.02,56200.0,154.19,154.37,153.95,154.02,56200.0
2009-09-17 11:10:00,154.0,154.41,154.0,154.4,41600.0,154.0,154.41,154.0,154.4,41600.0
2009-09-17 11:20:00,154.4,154.44,153.78,154.43,76800.0,154.4,154.44,153.78,154.43,76800.0
2009-09-17 11:30:00,154.32,154.44,153.52,153.61,36100.0,154.32,154.44,153.52,153.61,36100.0
2009-09-17 11:40:00,153.61,154.0,153.53,154.0,46400.0,153.61,154.0,153.53,154.0,46400.0
2009-09-17 11:50:00,153.9,154.38,153.62,153.8,80900.0,153.9,154.38,153.62,153.8,80900.0
2009-09-17 12:00:00,153.8,153.89,152.28,152.57,61500.0,153.8,153.89,152.28,152.57,61500.0
2009-09-17 12:10:00,152.69,152.7,151.0,151.73,119200.0,152.69,152.7,151.0,151.73,119200.0
2009-09-17 12:20:00,151.64,152.2,151.28,152.16,51300.0,151.64,152.2,151.28,152.16,51300.0
2009-09-17 12:30:00,152.16,152.16,151.3,151.75,40500.0,152.16,152.16,151.3,151.75,40500.0
2009-09-17 12:40:00,151.75,151.9,150.19,150.19,62400.0,151.75,151.9,150.19,150.19,62400.0
2009-09-17 12:50:00,150.19,150.32,149.51,149.65,95500.0,150.19,150.32,149.51,149.65,95500.0
2009-09-17 13:00:00,149.65,150.39,149.45,149.75,78800.0,149.65,150.39,149.45,149.75,78800.0
2009-09-17 13:10:00,149.69,150.69,149.66,150.6,56500.0,149.69,150.69,149.66,150.6,56500.0
2009-09-17 13:20:00,150.58,150.71,149.89,150.3,51000.0,150.58,150.71,149.89,150.3,51000.0
2009-09-17 13:30:00,150.33,150.37,149.6,149.98,50300.0,150.33,150.37,149.6,149.98,50300.0
2009-09-17 13:40:00,150.0,150.21,149.61,150.21,44400.0,150.0,150.21,149.61,150.21,44400.0
2009-09-17 13:50:00,150.2,151.0,150.1,150.98,55400.0,150.2,151.0,150.1,150.98,55400.0
2009-09-17 14:00:00,150.94,151.62,150.73,151.56,68300.0,150.94,151.62,150.73,151.56,68300.0
2009-09-17 14:10:00,151.57,151.6,151.18,151.49,30700.0,151.57,151.6,151.18,151.49,30700.0
2009-09-17 14:20:00,151.35,151.8,151.15,151.8,39200.0,151.35,151.8,151.15,151.8,39200.0
2009-09-17 14:30:00,151.79,152.39,151.72,152.18,45400.0,151.79,152.39,151.72,152.18,45400.0
2009-09-17 14:40:00,152.12,152.59,151.79,152.25,38700.0,152.12,152.59,151.79,152.25,38700.0
2009-09-17 14:50:00,152.27,152.9,152.11,152.57,32600.0,152.27,152.9,152.11,152.57,32600.0
2009-09-17 15:00:00,152.59,152.75,152.01,152.29,36700.0,152.59,152.75,152.01,152.29,36700.0
2009-09-17 15:10:00,152.2,152.35,151.39,151.51,44400.0,152.2,152.35,151.39,151.51,44400.0
2009-09-17 15:20:00,151.52,151.63,151.05,151.21,50700.0,151.52,151.63,151.05,151.21,50700.0
2009-09-17 15:30:00,151.28,151.5,151.03,151.17,53800.0,151.28,151.5,151.03,151.17,53800.0
2009-09-17 15:40:00,151.19,151.27,151.04,151.13,153300.0,151.19,151.27,151.04,151.13,153300.0
2009-09-17 15:50:00,151.08,151.21,150.24,151.08,239100.0,151.08,151.21,150.24,151.08,239100.0
2009-09-18 09:30:00,155.48,156.7,154.15,156.06,402900.0,155.48,156.7,154.15,156.06,402900.0
2009-09-18 09:40:00,156.01,156.67,154.56,154.68,210200.0,156.01,156.67,154.56,154.68,210200.0
2009-09-18 09:50:00,154.68,155.1,153.84,154.34,155900.0,154.68,155.1,153.84,154.34,155900.0
2009-09-18 10:00:00,154.34,154.64,153.0,153.33,126500.0,154.34,154.64,153.0,153.33,126500.0
2009-09-18 10:10:00,153.47,154.74,153.47,154.51,124400.0,153.47,154.74,153.47,154.51,124400.0
2009-09-18 10:20:00,154.3,155.24,154.3,154.9,73200.0,154.3,155.24,154.3,154.9,73200.0
2009-09-18 10:30:00,155.0,155.4,154.82,155.01,84400.0,155.0,155.4,154.82,155.01,84400.0
2009-09-18 10:40:00,155.01,155.14,154.26,154.48,86400.0,155.01,155.14,154.26,154.48,86400.0
2009-09-18 10:50:00,154.52,154.99,154.44,154.66,29500.0,154.52,154.99,154.44,154.66,29500.0
2009-09-18 11:00:00,154.78,154.89,154.42,154.61,27800.0,154.78,154.89,154.42,154.61,27800.0
2009-09-18 11:10:00,154.6,154.85,154.55,154.62,38300.0,154.6,154.85,154.55,154.62,38300.0
2009-09-18 11:20:00,154.64,155.24,154.62,154.91,38800.0,154.64,155.24,154.62,154.91,38800.0
2009-09-18 11:30:00,154.91,155.11,154.76,155.04,31500.0,154.91,155.11,154.76,155.04,31500.0
2009-09-18 11:40:00,155.04,155.86,155.0,155.83,61800.0,155.04,155.86,155.0,155.83,61800.0
2009-09-18 11:50:00,155.78,156.18,155.62,155.88,69400.0,155.78,156.18,155.62,155.88,69400.0
2009-09-18 12:00:00,155.82,156.08,155.25,155.32,65400.0,155.82,156.08,155.25,155.32,65400.0
2009-09-18 12:10:00,155.32,156.21,155.32,156.02,47700.0,155.32,156.21,155.32,156.02,47700.0
2009-09-18 12:20:00,156.04,156.11,155.87,155.91,62100.0,156.04,156.11,155.87,155.91,62100.0
2009-09-18 12:30:00,155.92,156.4,155.85,156.33,64000.0,155.92,156.4,155.85,156.33,64000.0
2009-09-18 12:40:00,156.37,156.6,156.16,156.17,74900.0,156.37,156.6,156.16,156.17,74900.0
2009-09-18 12:50:00,156.16,156.43,156.11,156.3,26100.0,156.16,156.43,156.11,156.3,26100.0
2009-09-18 13:00:00,156.27,156.27,155.87,156.04,32800.0,156.27,156.27,155.87,156.04,32800.0
2009-09-18 13:10:00,156.11,156.15,155.62,155.93,28000.0,156.11,156.15,155.62,155.93,28000.0
2009-09-18 13:20:00,155.93,156.0,155.5,156.0,25800.0,155.93,156.0,155.5,156.0,25800.0
2009-09-18 13:30:00,155.91,156.12,155.57,156.04,18100.0,155.91,156.12,155.57,156.04,18100.0
2009-09-18 13:40:00,156.1,156.55,155.9,156.55,49800.0,156.1,156.55,155.9,156.55,49800.0
2009-09-18 13:50:00,156.49,156.81,156.33,156.5,53600.0,156.49,156.81,156.33,156.5,53600.0
2009-09-18 14:00:00,156.55,156.65,156.17,156.43,40000.0,156.55,156.65,156.17,156.43,40000.0
2009-09-18 14:10:00,156.44,156.7,156.41,156.51,29800.0,156.44,156.7,156.41,156.51,29800.0
2009-09-18 14:20:00,156.49,156.65,156.18,156.3,32200.0,156.49,156.65,156.18,156.3,32200.0
2009-09-18 14:30:00,156.22,156.3,155.67,155.69,41400.0,156.22,156.3,155.67,155.69,41400.0
2009-09-18 14:40:00,155.68,156.02,155.5,155.92,39800.0,155.68,156.02,155.5,155.92,39800.0
2009-09-18 14:50:00,155.94,156.1,155.69,155.69,29400.0,155.94,156.1,155.69,155.69,29400.0
2009-09-18 15:00:00,155.69,156.02,155.63,155.9,37200.0,155.69,156.02,155.63,155.9,37200.0
2009-09-18 15:10:00,155.87,156.02,155.77,155.78,37300.0,155.87,156.02,155.77,155.78,37300.0
2009-09-18 15:20:00,155.78,156.65,155.69,156.38,71000.0,155.78,156.65,155.69,156.38,71000.0
2009-09-18 15:30:00,156.39,156.43,155.98,156.09,57300.0,156.39,156.43,155.98,156.09,57300.0
2009-09-18 15:40:00,156.12,156.14,155.17,155.4,102500.0,156.12,156.14,155.17,155.4,102500.0
2009-09-18 15:50:00,155.45,156.11,155.37,156.11,210100.0,155.45,156.11,155.37,156.11,210100.0
2009-09-21 09:30:00,153.39,154.28,151.5,152.82,216600.0,153.39,154.28,151.5,152.82,216600.0
2009-09-21 09:40:00,153.09,154.78,152.7,154.06,119200.0,153.09,154.78,152.7,154.06,119200.0
2009-09-21 09:50:00,154.25,154.89,153.5,154.51,74100.0,154.25,154.89,153.5,154.51,74100.0
2009-09-21 10:00:00,154.51,154.74,152.9,153.06,77300.0,154.51,154.74,152.9,153.06,77300.0
2009-09-21 10:10:00,153.05,154.36,153.05,154.26,49800.0,153.05,154.36,153.05,154.26,49800.0
2009-09-21 10:20:00,154.27,154.85,154.21,154.35,61000.0,154.27,154.85,154.21,154.35,61000.0
2009-09-21 10:30:00,154.36,154.52,152.92,153.82,68600.0,154.36,154.52,152.92,153.82,68600.0
2009-09-21 10:40:00,153.73,154.5,153.64,154.11,60000.0,153.73,154.5,153.64,154.11,60000.0
2009-09-21 10:50:00,154.19,154.36,153.62,153.66,27400.0,154.19,154.36,153.62,153.66,27400.0
2009-09-21 11:00:00,153.63,154.5,153.51,154.5,48400.0,153.63,154.5,153.51,154.5,48400.0
2009-09-21 11:10:00,154.41,154.94,154.02,154.75,75300.0,154.41,154.94,154.02,154.75,75300.0
2009-09-21 11:20:00,154.86,156.79,154.73,156.57,81000.0,154.86,156.79,154.73,156.57,81000.0
2009-09-21 11:30:00,156.54,157.5,156.31,157.0,113700.0,156.54,157.5,156.31,157.0,113700.0
2009-09-21 11:40:00,156.99,157.04,156.06,156.25,58000.0,156.99,157.04,156.06,156.25,58000.0
2009-09-21 11:50:00,156.45,156.46,156.07,156.2,56900.0,156.45,156.46,156.07,156.2,56900.0
2009-09-21 12:00:00,156.2,156.6,156.01,156.08,39100.0,156.2,156.6,156.01,156.08,39100.0
2009-09-21 12:10:00,156.08,156.22,155.43,155.53,31200.0,156.08,156.22,155.43,155.53,31200.0
2009-09-21 12:20:00,155.7,156.28,155.55,156.01,37400.0,155.7,156.28,155.55,156.01,37400.0
2009-09-21 12:30:00,156.01,156.5,155.98,156.31,9400.0,156.01,156.5,155.98,156.31,9400.0
2009-09-21 12:40:00,156.39,156.9,156.12,156.34,27200.0,156.39,156.9,156.12,156.34,27200.0
2009-09-21 12:50:00,156.26,156.27,156.06,156.11,9800.0,156.26,156.27,156.06,156.11,9800.0
2009-09-21 13:00:00,156.08,156.19,155.11,155.26,35300.0,156.08,156.19,155.11,155.26,35300.0
2009-09-21 13:10:00,155.25,155.44,155.1,155.38,21000.0,155.25,155.44,155.1,155.38,21000.0
2009-09-21 13:20:00,155.38,155.88,155.32,155.88,20500.0,155.38,155.88,155.32,155.88,20500.0
2009-09-21 13:30:00,155.88,156.34,155.71,156.22,23700.0,155.88,156.34,155.71,156.22,23700.0
2009-09-21 13:40:00,156.12,156.87,156.01,156.69,25500.0,156.12,156.87,156.01,156.69,25500.0
2009-09-21 13:50:00,156.58,156.99,156.31,156.83,29300.0,156.58,156.99,156.31,156.83,29300.0
2009-09-21 14:00:00,156.87,156.97,155.86,155.9,27800.0,156.87,156.97,155.86,155.9,27800.0
2009-09-21 14:10:00,155.9,155.94,155.58,155.92,16700.0,155.9,155.94,155.58,155.92,16700.0
2009-09-21 14:20:00,155.91,156.42,155.91,156.27,23600.0,155.91,156.42,155.91,156.27,23600.0
2009-09-21 14:30:00,156.27,156.42,156.07,156.16,10900.0,156.27,156.42,156.07,156.16,10900.0
2009-09-21 14:40:00,156.17,156.64,156.15,156.64,14600.0,156.17,156.64,156.15,156.64,14600.0
2009-09-21 14:50:00,156.69,156.74,156.26,156.37,17300.0,156.69,156.74,156.26,156.37,17300.0
2009-09-21 15:00:00,156.33,156.48,156.08,156.34,28200.0,156.33,156.48,156.08,156.34,28200.0
2009-09-21 15:10:00,156.43,157.34,156.31,157.34,53000.0,156.43,157.34,156.31,157.34,53000.0
2009-09-21 15:20:00,157.24,157.49,157.09,157.24,61600.0,157.24,157.49,157.09,157.24,61600.0
2009-09-21 15:30:00,157.13,157.13,156.34,156.34,49700.0,157.13,157.13,156.34,156.34,49700.0
2009-09-21 15:40:00,156.34,156.55,155.93,156.31,64600.0,156.34,156.55,155.93,156.31,64600.0
2009-09-21 15:50:00,156.39,157.3,156.33,157.25,104300.0,156.39,157.3,156.33,157.25,104300.0
2009-09-22 09:30:00,160.01,161.8,159.81,161.41,253700.0,160.01,161.8,159.81,161.41,253700.0
2009-09-22 09:40:00,161.16,161.49,159.82,159.93,159800.0,161.16,161.49,159.82,159.93,159800.0
2009-09-22 09:50:00,159.94,163.32,159.94,161.54,193100.0,159.94,163.32,159.94,161.54,193100.0
2009-09-22 10:00:00,161.51,161.7,160.61,161.22,84600.0,161.51,161.7,160.61,161.22,84600.0
2009-09-22 10:10:00,161.18,161.81,160.88,161.52,58800.0,161.18,161.81,160.88,161.52,58800.0
2009-09-22 10:20:00,161.49,161.68,160.24,160.48,51100.0,161.49,161.68,160.24,160.48,51100.0
2009-09-22 10:30:00,160.41,160.53,158.51,159.15,111100.0,160.41,160.53,158.51,159.15,111100.0
2009-09-22 10:40:00,159.16,160.13,159.06,159.93,92100.0,159.16,160.13,159.06,159.93,92100.0
2009-09-22 10:50:00,159.93,160.68,159.93,160.49,95600.0,159.93,160.68,159.93,160.49,95600.0
2009-09-22 11:00:00,160.43,160.43,159.0,159.37,66100.0,160.43,160.43,159.0,159.37,66100.0
2009-09-22 11:10:00,159.24,160.36,158.79,160.36,45700.0,159.24,160.36,158.79,160.36,45700.0
2009-09-22 11:20:00,160.27,160.96,160.21,160.87,36900.0,160.27,160.96,160.21,160.87,36900.0
2009-09-22 11:30:00,160.88,160.9,159.8,160.2,70000.0,160.88,160.9,159.8,160.2,70000.0
2009-09-22 11:40:00,160.01,160.64,159.56,160.23,58200.0,160.01,160.64,159.56,160.23,58200.0
2009-09-22 11:50:00,160.27,160.55,160.22,160.33,19500.0,160.27,160.55,160.22,160.33,19500.0
2009-09-22 12:00:00,160.38,160.88,160.34,160.56,23800.0,160.38,160.88,160.34,160.56,23800.0
2009-09-22 12:10:00,160.57,160.85,160.28,160.58,19500.0,160.57,160.85,160.28,160.58,19500.0
2009-09-22 12:20:00,160.55,160.66,160.2,160.53,18800.0,160.55,160.66,160.2,160.53,18800.0
2009-09-22 12:30:00,160.49,160.76,160.0,160.02,35900.0,160.49,160.76,160.0,160.02,35900.0
2009-09-22 12:40:00,160.04,160.14,159.36,159.6,28200.0,160.04,160.14,159.36,159.6,28200.0
2009-09-22 12:50:00,159.6,159.83,159.43,159.58,17100.0,159.6,159.83,159.43,159.58,17100.0
2009-09-22 13:00:00,159.55,159.76,159.36,159.4,25300.0,159.55,159.76,159.36,159.4,25300.0
2009-09-22 13:10:00,159.49,159.5,158.51,158.54,56300.0,159.49,159.5,158.51,158.54,56300.0
2009-09-22 13:20:00,158.55,158.78,158.09,158.71,55900.0,158.55,158.78,158.09,158.71,55900.0
2009-09-22 13:30:00,158.74,158.92,158.66,158.66,21900.0,158.74,158.92,158.66,158.66,21900.0
2009-09-22 13:40:00,158.57,158.62,157.56,158.0,60800.0,158.57,158.62,157.56,158.0,60800.0
2009-09-22 13:50:00,157.86,157.99,157.09,157.41,65000.0,157.86,157.99,157.09,157.41,65000.0
2009-09-22 14:00:00,157.33,157.49,157.0,157.03,35400.0,157.33,157.49,157.0,157.03,35400.0
2009-09-22 14:10:00,157.07,157.29,156.42,156.76,69400.0,157.07,157.29,156.42,156.76,69400.0
2009-09-22 14:20:00,156.72,157.13,156.25,156.98,56100.0,156.72,157.13,156.25,156.98,56100.0
2009-09-22 14:30:00,156.95,157.2,156.44,157.2,41600.0,156.95,157.2,156.44,157.2,41600.0
2009-09-22 14:40:00,157.19,157.89,157.07,157.51,56400.0,157.19,157.89,157.07,157.51,56400.0
2009-09-22 14:50:00,157.59,158.19,157.52,158.19,42100.0,157.59,158.19,157.52,158.19,42100.0
2009-09-22 15:00:00,158.16,158.2,157.17,157.45,50800.0,158.16,158.2,157.17,157.45,50800.0
2009-09-22 15:10:00,157.38,157.42,156.63,157.05,42200.0,157.38,157.42,156.63,157.05,42200.0
2009-09-22 15:20:00,157.05,157.27,156.86,157.07,37400.0,157.05,157.27,156.86,157.07,37400.0
2009-09-22 15:30:00,157.07,157.07,156.6,156.69,52100.0,157.07,157.07,156.6,156.69,52100.0
2009-09-22 15:40:00,156.69,157.08,156.25,156.38,98500.0,156.69,157.08,156.25,156.38,98500.0
2009-09-22 15:50:00,156.32,156.49,155.7,156.26,145800.0,156.32,156.49,155.7,156.26,145800.0
2009-09-23 09:30:00,157.51,157.53,155.7,155.88,118700.0,157.51,157.53,155.7,155.88,118700.0
2009-09-23 09:40:00,155.7,156.44,154.3,154.52,105500.0,155.7,156.44,154.3,154.52,105500.0
2009-09-23 09:50:00,154.57,155.0,152.21,152.85,168200.0,154.57,155.0,152.21,152.85,168200.0
2009-09-23 10:00:00,152.91,154.34,152.84,153.51,109700.0,152.91,154.34,152.84,153.51,109700.0
2009-09-23 10:10:00,153.5,155.35,153.24,155.0,86500.0,153.5,155.35,153.24,155.0,86500.0
2009-09-23 10:20:00,155.14,155.46,154.33,155.32,63400.0,155.14,155.46,154.33,155.32,63400.0
2009-09-23 10:30:00,155.25,155.25,154.18,154.34,64100.0,155.25,155.25,154.18,154.34,64100.0
2009-09-23 10:40:00,154.08,154.37,153.1,153.51,85400.0,154.08,154.37,153.1,153.51,85400.0
2009-09-23 10:50:00,153.64,154.74,153.53,154.6,50200.0,153.64,154.74,153.53,154.6,50200.0
2009-09-23 11:00:00,154.63,154.72,154.19,154.34,69200.0,154.63,154.72,154.19,154.34,69200.0
2009-09-23 11:10:00,154.41,154.45,153.58,153.77,48100.0,154.41,154.45,153.58,153.77,48100.0
2009-09-23 11:20:00,153.94,155.98,153.75,155.66,86800.0,153.94,155.98,153.75,155.66,86800.0
2009-09-23 11:30:00,155.66,156.55,155.59,156.54,66500.0,155.66,156.55,155.59,156.54,66500.0
2009-09-23 11:40:00,156.53,156.53,155.7,155.73,31400.0,156.53,156.53,155.7,155.73,31400.0
2009-09-23 11:50:00,155.8,156.73,155.8,156.39,43500.0,155.8,156.73,155.8,156.39,43500.0
2009-09-23 12:00:00,156.37,157.16,156.18,156.9,56600.0,156.37,157.16,156.18,156.9,56600.0
2009-09-23 12:10:00,156.81,156.94,156.0,156.15,39500.0,156.81,156.94,156.0,156.15,39500.0
2009-09-23 12:20:00,156.12,156.19,155.37,155.79,51100.0,156.12,156.19,155.37,155.79,51100.0
2009-09-23 12:30:00,155.9,156.18,155.76,156.08,36100.0,155.9,156.18,155.76,156.08,36100.0
2009-09-23 12:40:00,156.12,156.5,155.99,156.46,22800.0,156.12,156.5,155.99,156.46,22800.0
2009-09-23 12:50:00,156.5,156.55,156.05,156.29,26700.0,156.5,156.55,156.05,156.29,26700.0
2009-09-23 13:00:00,156.3,156.51,155.87,156.32,30000.0,156.3,156.51,155.87,156.32,30000.0
2009-09-23 13:10:00,156.27,156.48,155.62,156.36,33200.0,156.27,156.48,155.62,156.36,33200.0
2009-09-23 13:20:00,156.49,156.65,155.81,155.98,18500.0,156.49,156.65,155.81,155.98,18500.0
2009-09-23 13:30:00,156.02,156.45,155.76,156.07,32300.0,156.02,156.45,155.76,156.07,32300.0
2009-09-23 13:40:00,156.07,156.35,155.97,156.11,37000.0,156.07,156.35,155.97,156.11,37000.0
2009-09-23 13:50:00,156.1,156.24,155.68,155.87,27800.0,156.1,156.24,155.68,155.87,27800.0
2009-09-23 14:00:00,156.06,156.5,155.94,156.32,32600.0,156.06,156.5,155.94,156.32,32600.0
2009-09-23 14:10:00,156.24,156.64,155.27,155.88,37700.0,156.24,156.64,155.27,155.88,37700.0
2009-09-23 14:20:00,155.87,156.46,155.17,156.08,47600.0,155.87,156.46,155.17,156.08,47600.0
2009-09-23 14:30:00,156.11,157.14,156.01,156.69,111700.0,156.11,157.14,156.01,156.69,111700.0
2009-09-23 14:40:00,156.69,157.48,156.48,156.82,71600.0,156.69,157.48,156.48,156.82,71600.0
2009-09-23 14:50:00,156.84,157.14,155.78,155.78,51200.0,156.84,157.14,155.78,155.78,51200.0
2009-09-23 15:00:00,155.81,156.88,155.81,156.67,80500.0,155.81,156.88,155.81,156.67,80500.0
2009-09-23 15:10:00,156.68,156.72,155.1,156.28,118900.0,156.68,156.72,155.1,156.28,118900.0
2009-09-23 15:20:00,156.44,156.44,154.69,155.18,83400.0,156.44,156.44,154.69,155.18,83400.0
2009-09-23 15:30:00,155.23,155.23,154.16,154.79,154800.0,155.23,155.23,154.16,154.79,154800.0
2009-09-23 15:40:00,154.71,154.88,153.93,154.3,107400.0,154.71,154.88,153.93,154.3,107400.0
2009-09-23 15:50:00,154.3,154.35,152.38,152.5,278600.0,154.3,154.35,152.38,152.5,278600.0
2009-09-24 09:30:00,155.58,155.83,152.79,152.96,129400.0,155.58,155.83,152.79,152.96,129400.0
2009-09-24 09:40:00,152.97,154.47,152.71,154.32,93300.0,152.97,154.47,152.71,154.32,93300.0
2009-09-24 09:50:00,154.4,154.75,152.4,152.87,94800.0,154.4,154.75,152.4,152.87,94800.0
2009-09-24 10:00:00,152.77,153.0,148.86,149.9,171200.0,152.77,153.0,148.86,149.9,171200.0
2009-09-24 10:10:00,149.71,150.44,147.7,148.26,111500.0,149.71,150.44,147.7,148.26,111500.0
2009-09-24 10:20:00,148.38,149.8,147.98,148.45,105200.0,148.38,149.8,147.98,148.45,105200.0
2009-09-24 10:30:00,148.31,148.31,147.14,147.65,87400.0,148.31,148.31,147.14,147.65,87400.0
2009-09-24 10:40:00,147.77,148.93,147.22,148.54,83500.0,147.77,148.93,147.22,148.54,83500.0
2009-09-24 10:50:00,148.71,149.75,148.5,149.47,118100.0,148.71,149.75,148.5,149.47,118100.0
2009-09-24 11:00:00,149.41,149.93,149.13,149.77,39200.0,149.41,149.93,149.13,149.77,39200.0
2009-09-24 11:10:00,149.78,150.36,149.33,149.33,64900.0,149.78,150.36,149.33,149.33,64900.0
2009-09-24 11:20:00,149.43,149.54,148.48,149.4,45100.0,149.43,149.54,148.48,149.4,45100.0
2009-09-24 11:30:00,149.4,149.67,148.67,148.78,82400.0,149.4,149.67,148.67,148.78,82400.0
2009-09-24 11:40:00,148.73,149.18,148.3,148.79,57500.0,148.73,149.18,148.3,148.79,57500.0
2009-09-24 11:50:00,148.8,148.98,148.27,148.43,31900.0,148.8,148.98,148.27,148.43,31900.0
2009-09-24 12:00:00,148.44,149.1,148.38,148.91,22000.0,148.44,149.1,148.38,148.91,22000.0
2009-09-24 12:10:00,148.98,149.4,148.98,149.16,31700.0,148.98,149.4,148.98,149.16,31700.0
2009-09-24 12:20:00,149.16,149.35,148.95,149.06,30000.0,149.16,149.35,148.95,149.06,30000.0
2009-09-24 12:30:00,149.1,149.22,148.91,149.12,35200.0,149.1,149.22,148.91,149.12,35200.0
2009-09-24 12:40:00,149.03,149.24,148.44,148.86,43600.0,149.03,149.24,148.44,148.86,43600.0
2009-09-24 12:50:00,148.9,149.23,148.3,148.5,42300.0,148.9,149.23,148.3,148.5,42300.0
2009-09-24 13:00:00,148.5,149.12,148.44,149.03,45000.0,148.5,149.12,148.44,149.03,45000.0
2009-09-24 13:10:00,148.86,149.04,148.2,148.2,17800.0,148.86,149.04,148.2,148.2,17800.0
2009-09-24 13:20:00,148.2,148.43,148.0,148.27,21500.0,148.2,148.43,148.0,148.27,21500.0
2009-09-24 13:30:00,148.33,148.57,148.14,148.25,11900.0,148.33,148.57,148.14,148.25,11900.0
2009-09-24 13:40:00,148.25,148.36,147.69,148.04,36900.0,148.25,148.36,147.69,148.04,36900.0
2009-09-24 13:50:00,148.04,148.5,147.84,148.36,19900.0,148.04,148.5,147.84,148.36,19900.0
2009-09-24 14:00:00,148.37,148.69,147.59,147.63,50400.0,148.37,148.69,147.59,147.63,50400.0
2009-09-24 14:10:00,147.57,148.08,147.5,147.93,23900.0,147.57,148.08,147.5,147.93,23900.0
2009-09-24 14:20:00,148.0,148.46,147.9,148.25,36100.0,148.0,148.46,147.9,148.25,36100.0
2009-09-24 14:30:00,148.2,149.0,148.2,149.0,24500.0,148.2,149.0,148.2,149.0,24500.0
2009-09-24 14:40:00,149.0,149.13,148.62,148.88,43800.0,149.0,149.13,148.62,148.88,43800.0
2009-09-24 14:50:00,148.82,149.2,148.68,149.17,34000.0,148.82,149.2,148.68,149.17,34000.0
2009-09-24 15:00:00,149.23,149.62,148.9,149.3,47900.0,149.23,149.62,148.9,149.3,47900.0
2009-09-24 15:10:00,149.3,150.15,149.22,150.15,57900.0,149.3,150.15,149.22,150.15,57900.0
2009-09-24 15:20:00,150.09,151.13,149.98,150.09,108200.0,150.09,151.13,149.98,150.09,108200.0
2009-09-24 15:30:00,150.11,150.88,149.76,149.93,105200.0,150.11,150.88,149.76,149.93,105200.0
2009-09-24 15:40:00,149.93,150.89,149.64,150.78,103000.0,149.93,150.89,149.64,150.78,103000.0
2009-09-24 15:50:00,150.81,151.0,150.45,150.53,139200.0,150.81,151.0,150.45,150.53,139200.0
2009-09-25 09:30:00,148.5,148.81,146.64,146.92,117200.0,148.5,148.81,146.64,146.92,117200.0
2009-09-25 09:40:00,146.92,149.51,146.43,148.12,118300.0,146.92,149.51,146.43,148.12,118300.0
2009-09-25 09:50:00,148.12,149.23,146.69,148.61,139100.0,148.12,149.23,146.69,148.61,139100.0
2009-09-25 10:00:00,148.41,149.87,147.62,149.06,97900.0,148.41,149.87,147.62,149.06,97900.0
2009-09-25 10:10:00,148.84,150.13,148.57,149.47,115400.0,148.84,150.13,148.57,149.47,115400.0
2009-09-25 10:20:00,149.52,149.83,148.83,149.2,86400.0,149.52,149.83,148.83,149.2,86400.0
2009-09-25 10:30:00,149.17,149.38,147.89,147.98,49000.0,149.17,149.38,147.89,147.98,49000.0
2009-09-25 10:40:00,147.99,149.5,147.99,149.26,32500.0,147.99,149.5,147.99,149.26,32500.0
2009-09-25 10:50:00,149.29,150.1,149.26,149.6,44300.0,149.29,150.1,149.26,149.6,44300.0
2009-09-25 11:00:00,149.55,150.9,149.52,150.81,53400.0,149.55,150.9,149.52,150.81,53400.0
2009-09-25 11:10:00,150.72,150.73,149.5,150.31,46800.0,150.72,150.73,149.5,150.31,46800.0
2009-09-25 11:20:00,150.39,150.62,149.8,150.34,24000.0,150.39,150.62,149.8,150.34,24000.0
2009-09-25 11:30:00,150.4,150.95,150.02,150.95,31100.0,150.4,150.95,150.02,150.95,31100.0
2009-09-25 11:40:00,150.8,152.59,150.63,152.56,78700.0,150.8,152.59,150.63,152.56,78700.0
2009-09-25 11:50:00,152.55,152.6,151.16,151.46,53500.0,152.55,152.6,151.16,151.46,53500.0
2009-09-25 12:00:00,151.39,151.69,151.16,151.61,34700.0,151.39,151.69,151.16,151.61,34700.0
2009-09-25 12:10:00,151.62,151.73,150.3,150.66,37100.0,151.62,151.73,150.3,150.66,37100.0
2009-09-25 12:20:00,150.59,151.32,150.41,151.27,35900.0,150.59,151.32,150.41,151.27,35900.0
2009-09-25 12:30:00,151.3,151.54,150.77,150.93,33300.0,151.3,151.54,150.77,150.93,33300.0
2009-09-25 12:40:00,150.84,151.49,150.77,151.36,35800.0,150.84,151.49,150.77,151.36,35800.0
2009-09-25 12:50:00,151.32,151.41,151.02,151.21,31900.0,151.32,151.41,151.02,151.21,31900.0
2009-09-25 13:00:00,151.1,151.2,150.4,150.58,53300.0,151.1,151.2,150.4,150.58,53300.0
2009-09-25 13:10:00,150.61,151.66,150.61,151.65,49600.0,150.61,151.66,150.61,151.65,49600.0
2009-09-25 13:20:00,151.65,152.23,151.55,152.11,39900.0,151.65,152.23,151.55,152.11,39900.0
2009-09-25 13:30:00,152.13,152.2,151.51,151.65,59900.0,152.13,152.2,151.51,151.65,59900.0
2009-09-25 13:40:00,151.7,152.05,151.66,151.76,16900.0,151.7,152.05,151.66,151.76,16900.0
2009-09-25 13:50:00,151.78,153.0,151.73,152.99,53100.0,151.78,153.0,151.73,152.99,53100.0
2009-09-25 14:00:00,153.0,153.71,152.75,153.17,99200.0,153.0,153.71,152.75,153.17,99200.0
2009-09-25 14:10:00,153.26,153.9,152.75,152.9,50800.0,153.26,153.9,152.75,152.9,50800.0
2009-09-25 14:20:00,152.97,153.1,152.5,152.97,46400.0,152.97,153.1,152.5,152.97,46400.0
2009-09-25 14:30:00,152.99,153.55,152.66,153.38,46000.0,152.99,153.55,152.66,153.38,46000.0
2009-09-25 14:40:00,153.38,153.46,153.1,153.1,29400.0,153.38,153.46,153.1,153.1,29400.0
2009-09-25 14:50:00,153.1,154.13,152.99,153.89,36400.0,153.1,154.13,152.99,153.89,36400.0
2009-09-25 15:00:00,153.89,153.94,153.47,153.47,38300.0,153.89,153.94,153.47,153.47,38300.0
2009-09-25 15:10:00,153.46,153.72,153.2,153.49,38800.0,153.46,153.72,153.2,153.49,38800.0
2009-09-25 15:20:00,153.49,153.87,153.09,153.58,56100.0,153.49,153.87,153.09,153.58,56100.0
2009-09-25 15:30:00,153.57,153.84,153.23,153.3,62700.0,153.57,153.84,153.23,153.3,62700.0
2009-09-25 15:40:00,153.28,153.81,152.79,153.24,105700.0,153.28,153.81,152.79,153.24,105700.0
2009-09-25 15:50:00,153.18,153.4,152.59,152.86,106400.0,153.18,153.4,152.59,152.86,106400.0
2009-09-28 09:30:00,148.47,150.18,148.45,150.12,81100.0,148.47,150.18,148.45,150.12,81100.0
2009-09-28 09:40:00,150.12,150.74,149.04,150.04,155300.0,150.12,150.74,149.04,150.04,155300.0
2009-09-28 09:50:00,150.17,150.17,148.64,148.86,120000.0,150.17,150.17,148.64,148.86,120000.0
2009-09-28 10:00:00,148.83,149.59,148.08,148.5,117700.0,148.83,149.59,148.08,148.5,117700.0
2009-09-28 10:10:00,148.31,148.91,147.35,147.76,92300.0,148.31,148.91,147.35,147.76,92300.0
2009-09-28 10:20:00,147.68,148.75,147.5,148.74,85000.0,147.68,148.75,147.5,148.74,85000.0
2009-09-28 10:30:00,148.74,149.5,148.74,149.03,80500.0,148.74,149.5,148.74,149.03,80500.0
2009-09-28 10:40:00,149.03,149.48,148.8,149.3,88400.0,149.03,149.48,148.8,149.3,88400.0
2009-09-28 10:50:00,149.28,149.6,148.16,148.3,76900.0,149.28,149.6,148.16,148.3,76900.0
2009-09-28 11:00:00,148.3,148.79,147.38,147.93,92600.0,148.3,148.79,147.38,147.93,92600.0
2009-09-28 11:10:00,147.84,147.84,146.99,147.0,70600.0,147.84,147.84,146.99,147.0,70600.0
2009-09-28 11:20:00,146.99,148.46,146.91,147.94,90900.0,146.99,148.46,146.91,147.94,90900.0
2009-09-28 11:30:00,147.89,148.3,147.32,147.35,46100.0,147.89,148.3,147.32,147.35,46100.0
2009-09-28 11:40:00,147.43,148.2,147.34,148.2,78800.0,147.43,148.2,147.34,148.2,78800.0
2009-09-28 11:50:00,148.13,148.5,147.93,148.21,55500.0,148.13,148.5,147.93,148.21,55500.0
2009-09-28 12:00:00,148.31,148.72,148.22,148.56,37400.0,148.31,148.72,148.22,148.56,37400.0
2009-09-28 12:10:00,148.65,148.94,148.39,148.94,31900.0,148.65,148.94,148.39,148.94,31900.0
2009-09-28 12:20:00,148.82,149.2,148.73,148.87,53700.0,148.82,149.2,148.73,148.87,53700.0
2009-09-28 12:30:00,148.8,148.86,148.34,148.4,44200.0,148.8,148.86,148.34,148.4,44200.0
2009-09-28 12:40:00,148.42,148.71,148.01,148.24,29300.0,148.42,148.71,148.01,148.24,29300.0
2009-09-28 12:50:00,148.16,148.31,147.93,148.24,36700.0,148.16,148.31,147.93,148.24,36700.0
2009-09-28 13:00:00,148.3,148.79,147.97,148.59,51900.0,148.3,148.79,147.97,148.59,51900.0
2009-09-28 13:10:00,148.59,148.66,148.15,148.2,19900.0,148.59,148.66,148.15,148.2,19900.0
2009-09-28 13:20:00,148.23,148.39,148.05,148.37,16300.0,148.23,148.39,148.05,148.37,16300.0
2009-09-28 13:30:00,148.41,148.63,148.22,148.43,25000.0,148.41,148.63,148.22,148.43,25000.0
2009-09-28 13:40:00,148.4,149.12,148.34,148.89,58800.0,148.4,149.12,148.34,148.89,58800.0
2009-09-28 13:50:00,148.86,149.17,148.45,148.67,85000.0,148.86,149.17,148.45,148.67,85000.0
2009-09-28 14:00:00,148.75,149.1,148.73,148.83,30100.0,148.75,149.1,148.73,148.83,30100.0
2009-09-28 14:10:00,148.86,149.0,148.63,148.98,36100.0,148.86,149.0,148.63,148.98,36100.0
2009-09-28 14:20:00,148.98,149.1,148.59,148.84,42800.0,148.98,149.1,148.59,148.84,42800.0
2009-09-28 14:30:00,148.78,149.05,148.55,149.05,39100.0,148.78,149.05,148.55,149.05,39100.0
2009-09-28 14:40:00,149.05,149.16,148.34,148.71,45300.0,149.05,149.16,148.34,148.71,45300.0
2009-09-28 14:50:00,148.68,148.7,148.0,148.05,53000.0,148.68,148.7,148.0,148.05,53000.0
2009-09-28 15:00:00,148.02,148.05,147.58,147.99,47000.0,148.02,148.05,147.58,147.99,47000.0
2009-09-28 15:10:00,147.92,148.08,147.7,147.92,42200.0,147.92,148.08,147.7,147.92,42200.0
2009-09-28 15:20:00,147.85,148.6,147.84,148.36,55200.0,147.85,148.6,147.84,148.36,55200.0
2009-09-28 15:30:00,148.36,148.53,148.03,148.17,62000.0,148.36,148.53,148.03,148.17,62000.0
2009-09-28 15:40:00,148.14,148.57,147.65,147.65,79800.0,148.14,148.57,147.65,147.65,79800.0
2009-09-28 15:50:00,147.75,148.5,147.37,148.25,173500.0,147.75,148.5,147.37,148.25,173500.0
2009-09-29 09:30:00,148.1,150.75,147.21,150.19,195400.0,148.1,150.75,147.21,150.19,195400.0
2009-09-29 09:40:00,150.06,151.99,150.03,150.03,157900.0,150.06,151.99,150.03,150.03,157900.0
2009-09-29 09:50:00,150.03,150.85,149.01,149.9,129100.0,150.03,150.85,149.01,149.9,129100.0
2009-09-29 10:00:00,149.79,150.25,148.2,149.43,171300.0,149.79,150.25,148.2,149.43,171300.0
2009-09-29 10:10:00,149.47,150.21,149.13,149.79,87900.0,149.47,150.21,149.13,149.79,87900.0
2009-09-29 10:20:00,149.93,150.89,149.79,150.5,75700.0,149.93,150.89,149.79,150.5,75700.0
2009-09-29 10:30:00,150.51,151.0,150.32,150.32,69000.0,150.51,151.0,150.32,150.32,69000.0
2009-09-29 10:40:00,150.45,150.71,149.36,150.35,89700.0,150.45,150.71,149.36,150.35,89700.0
2009-09-29 10:50:00,150.3,150.41,149.92,150.24,85600.0,150.3,150.41,149.92,150.24,85600.0
2009-09-29 11:00:00,150.26,150.97,150.13,150.86,56700.0,150.26,150.97,150.13,150.86,56700.0
2009-09-29 11:10:00,150.86,151.16,150.24,150.78,60000.0,150.86,151.16,150.24,150.78,60000.0
2009-09-29 11:20:00,150.92,151.36,150.67,151.29,74600.0,150.92,151.36,150.67,151.29,74600.0
2009-09-29 11:30:00,151.19,151.29,150.61,150.66,53600.0,151.19,151.29,150.61,150.66,53600.0
2009-09-29 11:40:00,150.78,151.14,150.1,150.37,86600.0,150.78,151.14,150.1,150.37,86600.0
2009-09-29 11:50:00,150.41,151.25,150.29,151.09,38300.0,150.41,151.25,150.29,151.09,38300.0
2009-09-29 12:00:00,151.1,151.58,150.61,151.09,56300.0,151.1,151.58,150.61,151.09,56300.0
2009-09-29 12:10:00,151.07,151.12,150.42,150.82,33900.0,151.07,151.12,150.42,150.82,33900.0
2009-09-29 12:20:00,150.87,150.92,150.08,150.5,32100.0,150.87,150.92,150.08,150.5,32100.0
2009-09-29 12:30:00,150.44,150.97,150.35,150.78,28200.0,150.44,150.97,150.35,150.78,28200.0
2009-09-29 12:40:00,150.97,151.5,150.63,150.99,62200.0,150.97,151.5,150.63,150.99,62200.0
2009-09-29 12:50:00,151.01,151.7,150.94,151.69,24700.0,151.01,151.7,150.94,151.69,24700.0
2009-09-29 13:00:00,151.7,152.7,151.61,152.05,75600.0,151.7,152.7,151.61,152.05,75600.0
2009-09-29 13:10:00,151.98,152.65,151.98,152.4,35000.0,151.98,152.65,151.98,152.4,35000.0
2009-09-29 13:20:00,152.38,153.05,152.28,152.9,80100.0,152.38,153.05,152.28,152.9,80100.0
2009-09-29 13:30:00,152.87,152.9,152.4,152.49,52000.0,152.87,152.9,152.4,152.49,52000.0
2009-09-29 13:40:00,152.46,152.63,152.2,152.39,32400.0,152.46,152.63,152.2,152.39,32400.0
2009-09-29 13:50:00,152.39,152.74,152.1,152.7,35000.0,152.39,152.74,152.1,152.7,35000.0
2009-09-29 14:00:00,152.7,152.74,152.11,152.33,39500.0,152.7,152.74,152.11,152.33,39500.0
2009-09-29 14:10:00,152.35,152.36,151.79,151.95,26800.0,152.35,152.36,151.79,151.95,26800.0
2009-09-29 14:20:00,152.04,152.45,151.76,152.31,18700.0,152.04,152.45,151.76,152.31,18700.0
2009-09-29 14:30:00,152.31,152.39,151.88,151.95,17100.0,152.31,152.39,151.88,151.95,17100.0
2009-09-29 14:40:00,151.88,152.05,151.66,151.94,21800.0,151.88,152.05,151.66,151.94,21800.0
2009-09-29 14:50:00,151.82,152.47,151.78,152.24,38800.0,151.82,152.47,151.78,152.24,38800.0
2009-09-29 15:00:00,152.32,152.42,151.96,152.2,27300.0,152.32,152.42,151.96,152.2,27300.0
2009-09-29 15:10:00,152.14,152.27,151.7,152.15,34000.0,152.14,152.27,151.7,152.15,34000.0
2009-09-29 15:20:00,152.06,152.33,151.71,151.82,41400.0,152.06,152.33,151.71,151.82,41400.0
2009-09-29 15:30:00,151.8,152.13,151.52,152.04,55100.0,151.8,152.13,151.52,152.04,55100.0
2009-09-29 15:40:00,152.06,152.17,151.59,151.7,38400.0,152.06,152.17,151.59,151.7,38400.0
2009-09-29 15:50:00,151.73,152.03,151.25,151.99,115100.0,151.73,152.03,151.25,151.99,115100.0
2009-09-30 09:30:00,153.74,155.5,153.52,155.3,222400.0,153.74,155.5,153.52,155.3,222400.0
2009-09-30 09:40:00,155.23,155.35,154.18,154.63,202800.0,155.23,155.35,154.18,154.63,202800.0
2009-09-30 09:50:00,154.74,154.83,151.77,153.02,169900.0,154.74,154.83,151.77,153.02,169900.0
2009-09-30 10:00:00,153.19,153.31,152.47,152.66,89800.0,153.19,153.31,152.47,152.66,89800.0
2009-09-30 10:10:00,152.81,153.56,152.59,153.46,139200.0,152.81,153.56,152.59,153.46,139200.0
2009-09-30 10:20:00,153.46,153.73,152.96,153.38,110600.0,153.46,153.73,152.96,153.38,110600.0
2009-09-30 10:30:00,153.43,154.39,152.98,154.23,85300.0,153.43,154.39,152.98,154.23,85300.0
2009-09-30 10:40:00,154.08,154.17,153.12,153.53,85800.0,154.08,154.17,153.12,153.53,85800.0
2009-09-30 10:50:00,153.64,153.75,153.3,153.39,45000.0,153.64,153.75,153.3,153.39,45000.0
2009-09-30 11:00:00,153.33,153.75,153.2,153.47,30300.0,153.33,153.75,153.2,153.47,30300.0
2009-09-30 11:10:00,153.44,153.73,153.33,153.63,34900.0,153.44,153.73,153.33,153.63,34900.0
2009-09-30 11:20:00,153.54,154.4,153.32,154.22,56300.0,153.54,154.4,153.32,154.22,56300.0
2009-09-30 11:30:00,154.22,154.32,153.58,153.61,51700.0,154.22,154.32,153.58,153.61,51700.0
2009-09-30 11:40:00,153.62,153.99,153.44,153.96,28400.0,153.62,153.99,153.44,153.96,28400.0
2009-09-30 11:50:00,153.97,154.9,153.96,154.48,34800.0,153.97,154.9,153.96,154.48,34800.0
2009-09-30 12:00:00,154.43,154.51,154.15,154.45,12400.0,154.43,154.51,154.15,154.45,12400.0
2009-09-30 12:10:00,154.41,154.99,154.3,154.84,25900.0,154.41,154.99,154.3,154.84,25900.0
2009-09-30 12:20:00,154.8,156.26,154.8,156.26,133100.0,154.8,156.26,154.8,156.26,133100.0
2009-09-30 12:30:00,156.23,156.69,155.77,156.35,78600.0,156.23,156.69,155.77,156.35,78600.0
2009-09-30 12:40:00,156.3,157.15,156.25,157.0,84100.0,156.3,157.15,156.25,157.0,84100.0
2009-09-30 12:50:00,157.0,157.12,156.51,156.61,65400.0,157.0,157.12,156.51,156.61,65400.0
2009-09-30 13:00:00,156.61,156.89,155.9,155.95,58200.0,156.61,156.89,155.9,155.95,58200.0
2009-09-30 13:10:00,155.97,156.22,155.45,155.64,34600.0,155.97,156.22,155.45,155.64,34600.0
2009-09-30 13:20:00,155.55,156.49,155.55,156.38,32500.0,155.55,156.49,155.55,156.38,32500.0
2009-09-30 13:30:00,156.45,156.48,155.73,155.87,37400.0,156.45,156.48,155.73,155.87,37400.0
2009-09-30 13:40:00,155.73,155.73,155.0,155.68,56100.0,155.73,155.73,155.0,155.68,56100.0
2009-09-30 13:50:00,155.71,156.48,155.71,156.44,45700.0,155.71,156.48,155.71,156.44,45700.0
2009-09-30 14:00:00,156.38,156.67,155.92,156.2,51800.0,156.38,156.67,155.92,156.2,51800.0
2009-09-30 14:10:00,156.2,156.5,156.1,156.42,19300.0,156.2,156.5,156.1,156.42,19300.0
2009-09-30 14:20:00,156.34,156.6,156.05,156.16,25400.0,156.34,156.6,156.05,156.16,25400.0
2009-09-30 14:30:00,156.25,156.25,155.71,155.85,21800.0,156.25,156.25,155.71,155.85,21800.0
2009-09-30 14:40:00,155.77,155.97,154.8,154.97,86400.0,155.77,155.97,154.8,154.97,86400.0
2009-09-30 14:50:00,154.94,155.57,154.63,154.63,68800.0,154.94,155.57,154.63,154.63,68800.0
2009-09-30 15:00:00,154.66,154.75,153.3,153.6,142200.0,154.66,154.75,153.3,153.6,142200.0
2009-09-30 15:10:00,153.66,154.0,152.6,153.41,133300.0,153.66,154.0,152.6,153.41,133300.0
2009-09-30 15:20:00,153.49,153.86,152.82,153.59,110500.0,153.49,153.86,152.82,153.59,110500.0
2009-09-30 15:30:00,153.56,154.16,153.1,153.24,97300.0,153.56,154.16,153.1,153.24,97300.0
2009-09-30 15:40:00,153.2,153.92,153.03,153.85,100500.0,153.2,153.92,153.03,153.85,100500.0
2009-09-30 15:50:00,153.86,154.07,152.88,152.88,156000.0,153.86,154.07,152.88,152.88,156000.0
2009-10-01 09:30:00,148.04,149.0,147.0,148.67,212500.0,148.04,149.0,147.0,148.67,212500.0
2009-10-01 09:40:00,148.7,148.93,147.75,148.41,135200.0,148.7,148.93,147.75,148.41,135200.0
2009-10-01 09:50:00,148.39,150.17,147.85,149.89,136400.0,148.39,150.17,147.85,149.89,136400.0
2009-10-01 10:00:00,149.99,150.35,147.66,147.82,180100.0,149.99,150.35,147.66,147.82,180100.0
2009-10-01 10:10:00,147.81,148.7,147.27,148.14,95900.0,147.81,148.7,147.27,148.14,95900.0
2009-10-01 10:20:00,147.85,148.91,147.85,148.85,72500.0,147.85,148.91,147.85,148.85,72500.0
2009-10-01 10:30:00,148.73,149.44,148.44,149.15,78600.0,148.73,149.44,148.44,149.15,78600.0
2009-10-01 10:40:00,149.11,149.67,148.25,148.48,47500.0,149.11,149.67,148.25,148.48,47500.0
2009-10-01 10:50:00,148.44,148.6,147.75,148.31,72300.0,148.44,148.6,147.75,148.31,72300.0
2009-10-01 11:00:00,148.3,148.35,147.07,147.3,82100.0,148.3,148.35,147.07,147.3,82100.0
2009-10-01 11:10:00,147.21,147.43,146.59,146.64,93700.0,147.21,147.43,146.59,146.64,93700.0
2009-10-01 11:20:00,146.61,146.88,145.49,145.6,107700.0,146.61,146.88,145.49,145.6,107700.0
2009-10-01 11:30:00,145.59,145.78,144.05,144.8,116500.0,145.59,145.78,144.05,144.8,116500.0
2009-10-01 11:40:00,144.74,145.8,144.61,145.71,91200.0,144.74,145.8,144.61,145.71,91200.0
2009-10-01 11:50:00,145.59,145.82,145.06,145.71,69700.0,145.59,145.82,145.06,145.71,69700.0
2009-10-01 12:00:00,145.75,146.45,145.29,146.21,63700.0,145.75,146.45,145.29,146.21,63700.0
2009-10-01 12:10:00,146.24,146.78,146.1,146.34,54100.0,146.24,146.78,146.1,146.34,54100.0
2009-10-01 12:20:00,146.44,146.69,145.74,146.39,56000.0,146.44,146.69,145.74,146.39,56000.0
2009-10-01 12:30:00,146.4,146.85,146.33,146.6,41500.0,146.4,146.85,146.33,146.6,41500.0
2009-10-01 12:40:00,146.58,146.73,146.08,146.24,37700.0,146.58,146.73,146.08,146.24,37700.0
2009-10-01 12:50:00,146.16,146.34,145.61,145.84,30100.0,146.16,146.34,145.61,145.84,30100.0
2009-10-01 13:00:00,145.81,146.35,145.59,145.8,35700.0,145.81,146.35,145.59,145.8,35700.0
2009-10-01 13:10:00,145.79,146.05,145.37,145.54,25000.0,145.79,146.05,145.37,145.54,25000.0
2009-10-01 13:20:00,145.51,145.82,145.0,145.64,45900.0,145.51,145.82,145.0,145.64,45900.0
2009-10-01 13:30:00,145.6,146.17,145.6,145.95,55100.0,145.6,146.17,145.6,145.95,55100.0
2009-10-01 13:40:00,145.9,146.27,145.71,145.78,35000.0,145.9,146.27,145.71,145.78,35000.0
2009-10-01 13:50:00,145.86,145.91,145.08,145.37,34200.0,145.86,145.91,145.08,145.37,34200.0
2009-10-01 14:00:00,145.41,146.07,145.21,146.02,43000.0,145.41,146.07,145.21,146.02,43000.0
2009-10-01 14:10:00,146.07,146.34,145.76,146.01,57900.0,146.07,146.34,145.76,146.01,57900.0
2009-10-01 14:20:00,145.9,146.19,145.9,146.02,28700.0,145.9,146.19,145.9,146.02,28700.0
2009-10-01 14:30:00,146.07,146.25,145.84,145.89,22400.0,146.07,146.25,145.84,145.89,22400.0
2009-10-01 14:40:00,145.83,146.0,145.42,145.77,37100.0,145.83,146.0,145.42,145.77,37100.0
2009-10-01 14:50:00,145.8,145.89,145.24,145.24,20400.0,145.8,145.89,145.24,145.24,20400.0
2009-10-01 15:00:00,145.28,145.72,145.21,145.37,29500.0,145.28,145.72,145.21,145.37,29500.0
2009-10-01 15:10:00,145.42,145.78,145.22,145.62,30400.0,145.42,145.78,145.22,145.62,30400.0
2009-10-01 15:20:00,145.5,145.56,144.6,144.92,40200.0,145.5,145.56,144.6,144.92,40200.0
2009-10-01 15:30:00,144.9,145.67,144.84,144.91,61300.0,144.9,145.67,144.84,144.91,61300.0
2009-10-01 15:40:00,144.88,145.16,144.56,144.9,81100.0,144.88,145.16,144.56,144.9,81100.0
2009-10-01 15:50:00,144.86,144.86,143.47,143.57,214400.0,144.86,144.86,143.47,143.57,214400.0
2009-10-02 09:30:00,148.11,149.75,147.5,148.54,444800.0,148.11,149.75,147.5,148.54,444800.0
2009-10-02 09:40:00,148.56,150.93,148.54,149.73,345800.0,148.56,150.93,148.54,149.73,345800.0
2009-10-02 09:50:00,149.68,151.87,149.68,151.03,289300.0,149.68,151.87,149.68,151.03,289300.0
2009-10-02 10:00:00,151.11,152.0,150.93,151.24,212400.0,151.11,152.0,150.93,151.24,212400.0
2009-10-02 10:10:00,151.22,152.89,151.22,152.52,148900.0,151.22,152.89,151.22,152.52,148900.0
2009-10-02 10:20:00,152.62,154.43,152.55,153.24,266300.0,152.62,154.43,152.55,153.24,266300.0
2009-10-02 10:30:00,153.32,153.54,152.32,153.03,147000.0,153.32,153.54,152.32,153.03,147000.0
2009-10-02 10:40:00,153.03,153.03,151.07,151.58,183100.0,153.03,153.03,151.07,151.58,183100.0
2009-10-02 10:50:00,151.56,151.78,150.54,150.85,109700.0,151.56,151.78,150.54,150.85,109700.0
2009-10-02 11:00:00,150.96,151.04,149.77,149.79,100800.0,150.96,151.04,149.77,149.79,100800.0
2009-10-02 11:10:00,149.67,151.25,149.6,150.83,123400.0,149.67,151.25,149.6,150.83,123400.0
2009-10-02 11:20:00,150.8,151.15,150.61,150.82,41100.0,150.8,151.15,150.61,150.82,41100.0
2009-10-02 11:30:00,150.9,151.94,150.82,151.12,75400.0,150.9,151.94,150.82,151.12,75400.0
2009-10-02 11:40:00,151.12,151.29,150.14,150.46,58400.0,151.12,151.29,150.14,150.46,58400.0
2009-10-02 11:50:00,150.5,151.06,149.95,150.07,64800.0,150.5,151.06,149.95,150.07,64800.0
2009-10-02 12:00:00,150.08,150.61,149.94,150.09,67700.0,150.08,150.61,149.94,150.09,67700.0
2009-10-02 12:10:00,150.03,150.58,149.43,150.42,60100.0,150.03,150.58,149.43,150.42,60100.0
2009-10-02 12:20:00,150.49,150.96,150.22,150.82,65200.0,150.49,150.96,150.22,150.82,65200.0
2009-10-02 12:30:00,150.85,151.0,150.29,150.3,54300.0,150.85,151.0,150.29,150.3,54300.0
2009-10-02 12:40:00,150.3,150.96,150.3,150.53,54800.0,150.3,150.96,150.3,150.53,54800.0
2009-10-02 12:50:00,150.5,150.82,149.99,150.61,58000.0,150.5,150.82,149.99,150.61,58000.0
2009-10-02 13:00:00,150.63,151.0,150.59,150.85,56000.0,150.63,151.0,150.59,150.85,56000.0
2009-10-02 13:10:00,150.81,151.0,150.58,150.81,66600.0,150.81,151.0,150.58,150.81,66600.0
2009-10-02 13:20:00,150.78,151.49,150.51,150.77,76400.0,150.78,151.49,150.51,150.77,76400.0
2009-10-02 13:30:00,150.79,150.97,150.07,150.51,73400.0,150.79,150.97,150.07,150.51,73400.0
2009-10-02 13:40:00,150.51,151.06,150.31,150.88,72400.0,150.51,151.06,150.31,150.88,72400.0
2009-10-02 13:50:00,150.84,151.0,150.64,150.68,26800.0,150.84,151.0,150.64,150.68,26800.0
2009-10-02 14:00:00,150.68,150.69,150.18,150.21,46100.0,150.68,150.69,150.18,150.21,46100.0
2009-10-02 14:10:00,150.34,150.95,150.28,150.94,33100.0,150.34,150.95,150.28,150.94,33100.0
2009-10-02 14:20:00,150.95,151.0,150.43,150.5,53500.0,150.95,151.0,150.43,150.5,53500.0
2009-10-02 14:30:00,150.45,150.67,150.07,150.39,50000.0,150.45,150.67,150.07,150.39,50000.0
2009-10-02 14:40:00,150.33,150.33,150.03,150.07,22700.0,150.33,150.33,150.03,150.07,22700.0
2009-10-02 14:50:00,150.07,150.49,149.85,150.07,44900.0,150.07,150.49,149.85,150.07,44900.0
2009-10-02 15:00:00,150.15,150.4,150.09,150.3,60800.0,150.15,150.4,150.09,150.3,60800.0
2009-10-02 15:10:00,150.27,150.28,149.62,149.62,62000.0,150.27,150.28,149.62,149.62,62000.0
2009-10-02 15:20:00,149.64,149.99,149.56,149.6,47800.0,149.64,149.99,149.56,149.6,47800.0
2009-10-02 15:30:00,149.62,150.16,149.6,149.72,105100.0,149.62,150.16,149.6,149.72,105100.0
2009-10-02 15:40:00,149.74,149.98,149.46,149.85,105600.0,149.74,149.98,149.46,149.85,105600.0
2009-10-02 15:50:00,149.75,150.0,149.28,150.0,150100.0,149.75,150.0,149.28,150.0,150100.0
2009-10-05 09:30:00,151.02,151.75,148.89,149.37,104300.0,151.02,151.75,148.89,149.37,104300.0
2009-10-05 09:40:00,149.47,151.75,149.42,151.13,116700.0,149.47,151.75,149.42,151.13,116700.0
2009-10-05 09:50:00,151.17,152.3,150.76,150.76,83800.0,151.17,152.3,150.76,150.76,83800.0
2009-10-05 10:00:00,150.81,151.88,149.24,149.6,93500.0,150.81,151.88,149.24,149.6,93500.0
2009-10-05 10:10:00,149.62,150.78,149.26,150.63,61200.0,149.62,150.78,149.26,150.63,61200.0
2009-10-05 10:20:00,150.66,151.82,150.51,151.7,100400.0,150.66,151.82,150.51,151.7,100400.0
2009-10-05 10:30:00,151.58,151.83,150.51,151.02,91400.0,151.58,151.83,150.51,151.02,91400.0
2009-10-05 10:40:00,151.0,151.66,150.77,151.46,85600.0,151.0,151.66,150.77,151.46,85600.0
2009-10-05 10:50:00,151.47,151.65,150.82,151.4,59100.0,151.47,151.65,150.82,151.4,59100.0
2009-10-05 11:00:00,151.56,151.6,150.0,150.12,73300.0,151.56,151.6,150.0,150.12,73300.0
2009-10-05 11:10:00,150.11,150.74,150.06,150.2,54000.0,150.11,150.74,150.06,150.2,54000.0
2009-10-05 11:20:00,150.17,150.52,150.0,150.28,55100.0,150.17,150.52,150.0,150.28,55100.0
2009-10-05 11:30:00,150.2,150.43,149.75,149.8,39700.0,150.2,150.43,149.75,149.8,39700.0
2009-10-05 11:40:00,149.82,150.34,149.82,149.91,27300.0,149.82,150.34,149.82,149.91,27300.0
2009-10-05 11:50:00,149.89,150.44,149.59,149.91,44900.0,149.89,150.44,149.59,149.91,44900.0
2009-10-05 12:00:00,149.84,150.05,149.61,149.96,39700.0,149.84,150.05,149.61,149.96,39700.0
2009-10-05 12:10:00,149.95,150.1,149.88,149.99,20000.0,149.95,150.1,149.88,149.99,20000.0
2009-10-05 12:20:00,149.97,150.17,149.85,150.03,32600.0,149.97,150.17,149.85,150.03,32600.0
2009-10-05 12:30:00,150.04,150.1,149.78,149.96,38300.0,150.04,150.1,149.78,149.96,38300.0
2009-10-05 12:40:00,149.93,150.22,149.88,150.07,30800.0,149.93,150.22,149.88,150.07,30800.0
2009-10-05 12:50:00,150.04,150.17,149.74,149.93,43700.0,150.04,150.17,149.74,149.93,43700.0
2009-10-05 13:00:00,149.86,150.05,149.76,149.93,34100.0,149.86,150.05,149.76,149.93,34100.0
2009-10-05 13:10:00,149.97,150.0,149.83,149.91,35200.0,149.97,150.0,149.83,149.91,35200.0
2009-10-05 13:20:00,149.9,150.0,149.75,150.0,32400.0,149.9,150.0,149.75,150.0,32400.0
2009-10-05 13:30:00,150.0,150.0,149.78,149.83,19000.0,150.0,150.0,149.78,149.83,19000.0
2009-10-05 13:40:00,149.84,149.95,149.55,149.66,33500.0,149.84,149.95,149.55,149.66,33500.0
2009-10-05 13:50:00,149.66,149.83,149.62,149.83,34600.0,149.66,149.83,149.62,149.83,34600.0
2009-10-05 14:00:00,149.83,149.99,149.65,149.71,23000.0,149.83,149.99,149.65,149.71,23000.0
2009-10-05 14:10:00,149.75,149.9,149.55,149.57,30600.0,149.75,149.9,149.55,149.57,30600.0
2009-10-05 14:20:00,149.57,149.95,149.42,149.8,35800.0,149.57,149.95,149.42,149.8,35800.0
2009-10-05 14:30:00,149.79,150.25,149.7,150.08,41100.0,149.79,150.25,149.7,150.08,41100.0
2009-10-05 14:40:00,150.08,150.78,150.03,150.51,51400.0,150.08,150.78,150.03,150.51,51400.0
2009-10-05 14:50:00,150.47,150.54,149.75,149.75,40100.0,150.47,150.54,149.75,149.75,40100.0
2009-10-05 15:00:00,149.77,149.82,149.25,149.33,59300.0,149.77,149.82,149.25,149.33,59300.0
2009-10-05 15:10:00,149.35,149.43,148.43,148.51,83200.0,149.35,149.43,148.43,148.51,83200.0
2009-10-05 15:20:00,148.5,148.92,148.5,148.86,52500.0,148.5,148.92,148.5,148.86,52500.0
2009-10-05 15:30:00,148.89,149.29,148.89,149.15,59400.0,148.89,149.29,148.89,149.15,59400.0
2009-10-05 15:40:00,149.2,149.24,148.5,149.16,79000.0,149.2,149.24,148.5,149.16,79000.0
2009-10-05 15:50:00,149.16,149.26,148.6,148.6,106200.0,149.16,149.26,148.6,148.6,106200.0
2009-10-06 09:30:00,149.84,151.67,149.56,150.35,109700.0,149.84,151.67,149.56,150.35,109700.0
2009-10-06 09:40:00,150.44,151.5,149.96,150.27,107000.0,150.44,151.5,149.96,150.27,107000.0
2009-10-06 09:50:00,150.32,153.35,150.25,153.2,174300.0,150.32,153.35,150.25,153.2,174300.0
2009-10-06 10:00:00,153.19,154.04,152.22,152.4,95300.0,153.19,154.04,152.22,152.4,95300.0
2009-10-06 10:10:00,152.51,152.73,152.06,152.17,66900.0,152.51,152.73,152.06,152.17,66900.0
2009-10-06 10:20:00,152.29,153.5,152.24,152.75,66200.0,152.29,153.5,152.24,152.75,66200.0
2009-10-06 10:30:00,152.76,152.91,151.99,152.5,57600.0,152.76,152.91,151.99,152.5,57600.0
2009-10-06 10:40:00,152.5,153.0,152.13,152.14,32300.0,152.5,153.0,152.13,152.14,32300.0
2009-10-06 10:50:00,152.14,152.57,151.75,151.84,45800.0,152.14,152.57,151.75,151.84,45800.0
2009-10-06 11:00:00,151.98,152.83,151.78,152.68,85200.0,151.98,152.83,151.78,152.68,85200.0
2009-10-06 11:10:00,152.54,152.93,151.75,151.87,65600.0,152.54,152.93,151.75,151.87,65600.0
2009-10-06 11:20:00,151.84,152.15,151.8,152.15,42000.0,151.84,152.15,151.8,152.15,42000.0
2009-10-06 11:30:00,152.09,152.4,152.03,152.11,47800.0,152.09,152.4,152.03,152.11,47800.0
2009-10-06 11:40:00,152.07,152.15,151.55,151.6,65900.0,152.07,152.15,151.55,151.6,65900.0
2009-10-06 11:50:00,151.58,151.96,150.94,151.34,56100.0,151.58,151.96,150.94,151.34,56100.0
2009-10-06 12:00:00,151.33,151.73,151.24,151.57,24500.0,151.33,151.73,151.24,151.57,24500.0
2009-10-06 12:10:00,151.57,151.63,151.22,151.46,10500.0,151.57,151.63,151.22,151.46,10500.0
2009-10-06 12:20:00,151.37,151.88,151.35,151.88,35300.0,151.37,151.88,151.35,151.88,35300.0
2009-10-06 12:30:00,151.86,151.97,151.71,151.81,42400.0,151.86,151.97,151.71,151.81,42400.0
2009-10-06 12:40:00,151.91,152.25,151.84,152.03,50900.0,151.91,152.25,151.84,152.03,50900.0
2009-10-06 12:50:00,152.01,152.01,151.46,151.65,45400.0,152.01,152.01,151.46,151.65,45400.0
2009-10-06 13:00:00,151.68,151.96,151.07,151.46,74400.0,151.68,151.96,151.07,151.46,74400.0
2009-10-06 13:10:00,151.49,151.61,151.14,151.47,43500.0,151.49,151.61,151.14,151.47,43500.0
2009-10-06 13:20:00,151.49,151.8,151.39,151.42,28800.0,151.49,151.8,151.39,151.42,28800.0
2009-10-06 13:30:00,151.34,151.57,151.05,151.45,29300.0,151.34,151.57,151.05,151.45,29300.0
2009-10-06 13:40:00,151.4,151.44,150.28,150.46,81100.0,151.4,151.44,150.28,150.46,81100.0
2009-10-06 13:50:00,150.46,150.46,149.76,150.05,51200.0,150.46,150.46,149.76,150.05,51200.0
2009-10-06 14:00:00,149.95,150.06,149.39,149.68,67000.0,149.95,150.06,149.39,149.68,67000.0
2009-10-06 14:10:00,149.69,150.06,149.49,149.67,47900.0,149.69,150.06,149.49,149.67,47900.0
2009-10-06 14:20:00,149.64,149.76,149.02,149.15,41600.0,149.64,149.76,149.02,149.15,41600.0
2009-10-06 14:30:00,149.13,149.46,149.0,149.42,41800.0,149.13,149.46,149.0,149.42,41800.0
2009-10-06 14:40:00,149.45,149.9,149.34,149.84,27400.0,149.45,149.9,149.34,149.84,27400.0
2009-10-06 14:50:00,149.91,150.32,149.7,150.3,38300.0,149.91,150.32,149.7,150.3,38300.0
2009-10-06 15:00:00,150.3,150.72,150.08,150.46,42600.0,150.3,150.72,150.08,150.46,42600.0
2009-10-06 15:10:00,150.56,151.63,150.52,151.21,79500.0,150.56,151.63,150.52,151.21,79500.0
2009-10-06 15:20:00,151.17,151.18,150.7,150.82,40800.0,151.17,151.18,150.7,150.82,40800.0
2009-10-06 15:30:00,150.7,150.92,150.51,150.58,49500.0,150.7,150.92,150.51,150.58,49500.0
2009-10-06 15:40:00,150.58,150.65,150.15,150.62,72700.0,150.58,150.65,150.15,150.62,72700.0
2009-10-06 15:50:00,150.62,150.66,150.24,150.65,88800.0,150.62,150.66,150.24,150.65,88800.0
2009-10-07 09:30:00,150.58,153.5,150.5,152.66,128700.0,150.58,153.5,150.5,152.66,128700.0
2009-10-07 09:40:00,152.58,153.17,152.03,152.03,106900.0,152.58,153.17,152.03,152.03,106900.0
2009-10-07 09:50:00,152.03,152.68,151.55,152.62,90800.0,152.03,152.68,151.55,152.62,90800.0
2009-10-07 10:00:00,152.7,152.8,152.01,152.41,50300.0,152.7,152.8,152.01,152.41,50300.0
2009-10-07 10:10:00,152.43,153.35,152.25,153.27,84300.0,152.43,153.35,152.25,153.27,84300.0
2009-10-07 10:20:00,153.37,153.5,152.45,152.71,67200.0,153.37,153.5,152.45,152.71,67200.0
2009-10-07 10:30:00,152.65,153.08,152.15,152.75,105700.0,152.65,153.08,152.15,152.75,105700.0
2009-10-07 10:40:00,152.71,152.87,152.16,152.19,64500.0,152.71,152.87,152.16,152.19,64500.0
2009-10-07 10:50:00,152.21,152.5,152.15,152.21,26300.0,152.21,152.5,152.15,152.21,26300.0
2009-10-07 11:00:00,152.29,152.58,152.06,152.06,76900.0,152.29,152.58,152.06,152.06,76900.0
2009-10-07 11:10:00,152.02,152.35,152.0,152.24,37900.0,152.02,152.35,152.0,152.24,37900.0
2009-10-07 11:20:00,152.28,152.35,151.95,152.07,37600.0,152.28,152.35,151.95,152.07,37600.0
2009-10-07 11:30:00,152.0,153.25,151.99,153.06,59100.0,152.0,153.25,151.99,153.06,59100.0
2009-10-07 11:40:00,153.06,153.14,152.11,152.38,62200.0,153.06,153.14,152.11,152.38,62200.0
2009-10-07 11:50:00,152.42,152.48,151.91,152.33,32700.0,152.42,152.48,151.91,152.33,32700.0
2009-10-07 12:00:00,152.33,153.0,152.29,152.87,30000.0,152.33,153.0,152.29,152.87,30000.0
2009-10-07 12:10:00,152.85,153.35,152.82,153.28,29900.0,152.85,153.35,152.82,153.28,29900.0
2009-10-07 12:20:00,153.29,153.32,152.93,153.13,23500.0,153.29,153.32,152.93,153.13,23500.0
2009-10-07 12:30:00,153.13,153.18,152.14,152.3,32000.0,153.13,153.18,152.14,152.3,32000.0
2009-10-07 12:40:00,152.3,153.06,152.22,152.53,39600.0,152.3,153.06,152.22,152.53,39600.0
2009-10-07 12:50:00,152.65,153.0,152.63,152.9,12000.0,152.65,153.0,152.63,152.9,12000.0
2009-10-07 13:00:00,152.96,152.96,152.34,152.37,11000.0,152.96,152.96,152.34,152.37,11000.0
2009-10-07 13:10:00,152.43,152.77,152.43,152.77,10400.0,152.43,152.77,152.43,152.77,10400.0
2009-10-07 13:20:00,152.8,152.82,152.66,152.71,12200.0,152.8,152.82,152.66,152.71,12200.0
2009-10-07 13:30:00,152.67,152.79,152.39,152.79,16000.0,152.67,152.79,152.39,152.79,16000.0
2009-10-07 13:40:00,152.71,152.8,152.46,152.46,10200.0,152.71,152.8,152.46,152.46,10200.0
2009-10-07 13:50:00,152.43,152.5,152.22,152.5,12600.0,152.43,152.5,152.22,152.5,12600.0
2009-10-07 14:00:00,152.53,152.55,151.98,152.16,28400.0,152.53,152.55,151.98,152.16,28400.0
2009-10-07 14:10:00,152.2,152.23,151.77,151.89,19000.0,152.2,152.23,151.77,151.89,19000.0
2009-10-07 14:20:00,151.86,152.11,151.55,152.02,22500.0,151.86,152.11,151.55,152.02,22500.0
2009-10-07 14:30:00,152.0,152.08,151.7,152.08,13400.0,152.0,152.08,151.7,152.08,13400.0
2009-10-07 14:40:00,152.06,152.25,151.69,152.25,30600.0,152.06,152.25,151.69,152.25,30600.0
2009-10-07 14:50:00,152.32,153.26,152.26,153.09,71700.0,152.32,153.26,152.26,153.09,71700.0
2009-10-07 15:00:00,153.08,153.3,152.7,153.24,42800.0,153.08,153.3,152.7,153.24,42800.0
2009-10-07 15:10:00,153.26,154.0,153.2,153.55,98900.0,153.26,154.0,153.2,153.55,98900.0
2009-10-07 15:20:00,153.59,154.45,153.35,154.29,123200.0,153.59,154.45,153.35,154.29,123200.0
2009-10-07 15:30:00,154.3,154.56,154.0,154.35,80800.0,154.3,154.56,154.0,154.35,80800.0
2009-10-07 15:40:00,154.33,154.47,154.04,154.45,58700.0,154.33,154.47,154.04,154.45,58700.0
2009-10-07 15:50:00,154.47,155.0,154.39,154.76,153000.0,154.47,155.0,154.39,154.76,153000.0
2009-10-08 09:30:00,155.26,157.5,155.09,156.8,182700.0,155.26,157.5,155.09,156.8,182700.0
2009-10-08 09:40:00,156.81,157.21,156.41,157.12,115000.0,156.81,157.21,156.41,157.12,115000.0
2009-10-08 09:50:00,157.15,158.0,156.73,157.63,147600.0,157.15,158.0,156.73,157.63,147600.0
2009-10-08 10:00:00,157.55,158.0,156.4,156.63,143400.0,157.55,158.0,156.4,156.63,143400.0
2009-10-08 10:10:00,156.64,157.15,156.26,156.55,97000.0,156.64,157.15,156.26,156.55,97000.0
2009-10-08 10:20:00,156.73,157.22,156.51,156.92,88300.0,156.73,157.22,156.51,156.92,88300.0
2009-10-08 10:30:00,156.92,157.49,156.74,157.34,122400.0,156.92,157.49,156.74,157.34,122400.0
2009-10-08 10:40:00,157.49,157.7,157.01,157.31,64200.0,157.49,157.7,157.01,157.31,64200.0
2009-10-08 10:50:00,157.32,157.44,156.7,156.7,79800.0,157.32,157.44,156.7,156.7,79800.0
2009-10-08 11:00:00,156.72,156.72,155.7,156.55,120200.0,156.72,156.72,155.7,156.55,120200.0
2009-10-08 11:10:00,156.52,157.0,156.0,156.94,92100.0,156.52,157.0,156.0,156.94,92100.0
2009-10-08 11:20:00,156.94,157.2,156.6,156.79,79500.0,156.94,157.2,156.6,156.79,79500.0
2009-10-08 11:30:00,156.87,157.05,156.4,156.68,80800.0,156.87,157.05,156.4,156.68,80800.0
2009-10-08 11:40:00,156.73,156.97,155.9,155.9,42700.0,156.73,156.97,155.9,155.9,42700.0
2009-10-08 11:50:00,155.87,156.36,155.5,156.35,59100.0,155.87,156.36,155.5,156.35,59100.0
2009-10-08 12:00:00,156.34,156.34,155.92,156.13,23000.0,156.34,156.34,155.92,156.13,23000.0
2009-10-08 12:10:00,156.12,156.54,156.05,156.46,35900.0,156.12,156.54,156.05,156.46,35900.0
2009-10-08 12:20:00,156.52,156.9,156.45,156.74,28700.0,156.52,156.9,156.45,156.74,28700.0
2009-10-08 12:30:00,156.81,157.0,156.5,156.82,35800.0,156.81,157.0,156.5,156.82,35800.0
2009-10-08 12:40:00,156.82,157.33,156.79,157.23,31000.0,156.82,157.33,156.79,157.23,31000.0
2009-10-08 12:50:00,157.13,157.37,156.94,157.08,43800.0,157.13,157.37,156.94,157.08,43800.0
2009-10-08 13:00:00,157.1,157.14,156.74,156.88,42700.0,157.1,157.14,156.74,156.88,42700.0
2009-10-08 13:10:00,156.91,157.39,156.56,157.24,56700.0,156.91,157.39,156.56,157.24,56700.0
2009-10-08 13:20:00,157.25,157.36,157.02,157.16,20000.0,157.25,157.36,157.02,157.16,20000.0
2009-10-08 13:30:00,157.16,157.27,156.41,156.49,31300.0,157.16,157.27,156.41,156.49,31300.0
2009-10-08 13:40:00,156.56,156.89,156.45,156.55,39100.0,156.56,156.89,156.45,156.55,39100.0
2009-10-08 13:50:00,156.52,156.95,156.52,156.8,13500.0,156.52,156.95,156.52,156.8,13500.0
2009-10-08 14:00:00,156.78,156.83,156.18,156.34,23300.0,156.78,156.83,156.18,156.34,23300.0
2009-10-08 14:10:00,156.4,156.48,155.84,156.1,33300.0,156.4,156.48,155.84,156.1,33300.0
2009-10-08 14:20:00,156.01,156.19,155.74,155.9,35000.0,156.01,156.19,155.74,155.9,35000.0
2009-10-08 14:30:00,155.9,156.23,155.85,155.99,16800.0,155.9,156.23,155.85,155.99,16800.0
2009-10-08 14:40:00,156.04,156.57,155.92,156.5,20300.0,156.04,156.57,155.92,156.5,20300.0
2009-10-08 14:50:00,156.48,156.7,156.24,156.24,22500.0,156.48,156.7,156.24,156.24,22500.0
2009-10-08 15:00:00,156.22,156.91,156.21,156.79,31800.0,156.22,156.91,156.21,156.79,31800.0
2009-10-08 15:10:00,156.79,156.92,156.3,156.76,51000.0,156.79,156.92,156.3,156.76,51000.0
2009-10-08 15:20:00,156.74,157.15,156.67,156.72,37100.0,156.74,157.15,156.67,156.72,37100.0
2009-10-08 15:30:00,156.68,156.94,156.34,156.81,66100.0,156.68,156.94,156.34,156.81,66100.0
2009-10-08 15:40:00,156.81,156.85,156.59,156.79,58200.0,156.81,156.85,156.59,156.79,58200.0
2009-10-08 15:50:00,156.79,157.0,156.27,156.68,103600.0,156.79,157.0,156.27,156.68,103600.0
2009-10-09 09:30:00,155.52,156.5,154.36,154.63,102300.0,155.52,156.5,154.36,154.63,102300.0
2009-10-09 09:40:00,154.78,155.87,154.35,155.55,113700.0,154.78,155.87,154.35,155.55,113700.0
2009-10-09 09:50:00,155.67,156.96,155.67,156.08,82800.0,155.67,156.96,155.67,156.08,82800.0
2009-10-09 10:00:00,156.08,156.08,155.17,155.94,66600.0,156.08,156.08,155.17,155.94,66600.0
2009-10-09 10:10:00,155.87,156.65,155.76,155.9,84600.0,155.87,156.65,155.76,155.9,84600.0
2009-10-09 10:20:00,155.91,156.32,155.51,156.02,61100.0,155.91,156.32,155.51,156.02,61100.0
2009-10-09 10:30:00,156.14,156.41,155.78,155.85,75200.0,156.14,156.41,155.78,155.85,75200.0
2009-10-09 10:40:00,155.81,156.57,155.81,156.52,103300.0,155.81,156.57,155.81,156.52,103300.0
2009-10-09 10:50:00,156.38,157.28,156.38,156.41,75900.0,156.38,157.28,156.38,156.41,75900.0
2009-10-09 11:00:00,156.43,156.8,156.41,156.68,43000.0,156.43,156.8,156.41,156.68,43000.0
2009-10-09 11:10:00,156.73,156.84,156.01,156.27,45200.0,156.73,156.84,156.01,156.27,45200.0
2009-10-09 11:20:00,156.26,156.71,156.21,156.24,40800.0,156.26,156.71,156.21,156.24,40800.0
2009-10-09 11:30:00,156.27,156.41,156.03,156.32,22600.0,156.27,156.41,156.03,156.32,22600.0
2009-10-09 11:40:00,156.4,156.43,156.16,156.16,43100.0,156.4,156.43,156.16,156.16,43100.0
2009-10-09 11:50:00,156.15,156.35,156.0,156.1,17700.0,156.15,156.35,156.0,156.1,17700.0
2009-10-09 12:00:00,156.08,156.28,155.76,155.76,28900.0,156.08,156.28,155.76,155.76,28900.0
2009-10-09 12:10:00,155.8,155.91,155.6,155.68,27000.0,155.8,155.91,155.6,155.68,27000.0
2009-10-09 12:20:00,155.7,155.8,155.25,155.25,22300.0,155.7,155.8,155.25,155.25,22300.0
2009-10-09 12:30:00,155.23,155.3,155.03,155.24,19600.0,155.23,155.3,155.03,155.24,19600.0
2009-10-09 12:40:00,155.21,155.5,155.21,155.47,19000.0,155.21,155.5,155.21,155.47,19000.0
2009-10-09 12:50:00,155.45,156.08,155.43,156.08,34500.0,155.45,156.08,155.43,156.08,34500.0
2009-10-09 13:00:00,156.02,156.22,155.64,155.68,15900.0,156.02,156.22,155.64,155.68,15900.0
2009-10-09 13:10:00,155.71,155.9,155.55,155.84,30200.0,155.71,155.9,155.55,155.84,30200.0
2009-10-09 13:20:00,155.91,156.12,155.81,156.05,11500.0,155.91,156.12,155.81,156.05,11500.0
2009-10-09 13:30:00,156.05,156.13,155.82,155.82,11700.0,156.05,156.13,155.82,155.82,11700.0
2009-10-09 13:40:00,155.83,155.88,155.48,155.51,27100.0,155.83,155.88,155.48,155.51,27100.0
2009-10-09 13:50:00,155.51,155.58,155.33,155.49,11100.0,155.51,155.58,155.33,155.49,11100.0
2009-10-09 14:00:00,155.45,155.53,155.21,155.21,17400.0,155.45,155.53,155.21,155.21,17400.0
2009-10-09 14:10:00,155.2,155.33,155.07,155.2,18100.0,155.2,155.33,155.07,155.2,18100.0
2009-10-09 14:20:00,155.21,155.33,155.06,155.19,12700.0,155.21,155.33,155.06,155.19,12700.0
2009-10-09 14:30:00,155.17,155.5,155.11,155.47,30500.0,155.17,155.5,155.11,155.47,30500.0
2009-10-09 14:40:00,155.45,156.0,155.33,155.71,24700.0,155.45,156.0,155.33,155.71,24700.0
2009-10-09 14:50:00,155.75,156.64,155.75,156.4,45000.0,155.75,156.64,155.75,156.4,45000.0
2009-10-09 15:00:00,156.42,156.75,156.25,156.67,27300.0,156.42,156.75,156.25,156.67,27300.0
2009-10-09 15:10:00,156.8,156.92,156.4,156.65,31300.0,156.8,156.92,156.4,156.65,31300.0
2009-10-09 15:20:00,156.64,156.68,156.37,156.58,32800.0,156.64,156.68,156.37,156.58,32800.0
2009-10-09 15:30:00,156.62,156.92,156.57,156.84,48000.0,156.62,156.92,156.57,156.84,48000.0
2009-10-09 15:40:00,156.85,157.0,156.5,156.58,59300.0,156.85,157.0,156.5,156.58,59300.0
2009-10-09 15:50:00,156.54,156.85,156.44,156.79,87000.0,156.54,156.85,156.44,156.79,87000.0
2009-10-12 09:30:00,156.67,159.0,156.67,158.25,102400.0,156.67,159.0,156.67,158.25,102400.0
2009-10-12 09:40:00,158.4,159.48,158.04,159.26,88200.0,158.4,159.48,158.04,159.26,88200.0
2009-10-12 09:50:00,159.27,159.63,158.56,159.0,63400.0,159.27,159.63,158.56,159.0,63400.0
2009-10-12 10:00:00,159.06,159.74,158.94,159.09,49800.0,159.06,159.74,158.94,159.09,49800.0
2009-10-12 10:10:00,159.06,159.6,158.48,159.15,61200.0,159.06,159.6,158.48,159.15,61200.0
2009-10-12 10:20:00,159.15,159.41,158.97,159.07,68500.0,159.15,159.41,158.97,159.07,68500.0
2009-10-12 10:30:00,159.18,159.5,158.51,158.73,63800.0,159.18,159.5,158.51,158.73,63800.0
2009-10-12 10:40:00,158.74,158.97,158.58,158.96,73800.0,158.74,158.97,158.58,158.96,73800.0
2009-10-12 10:50:00,158.95,159.45,158.95,159.4,56700.0,158.95,159.45,158.95,159.4,56700.0
2009-10-12 11:00:00,159.36,159.65,159.27,159.41,42600.0,159.36,159.65,159.27,159.41,42600.0
2009-10-12 11:10:00,159.4,159.41,158.79,159.21,51400.0,159.4,159.41,158.79,159.21,51400.0
2009-10-12 11:20:00,159.24,159.72,159.24,159.36,31000.0,159.24,159.72,159.24,159.36,31000.0
2009-10-12 11:30:00,159.36,159.61,159.0,159.61,31000.0,159.36,159.61,159.0,159.61,31000.0
2009-10-12 11:40:00,159.54,160.5,159.38,160.46,92100.0,159.54,160.5,159.38,160.46,92100.0
2009-10-12 11:50:00,160.42,162.2,160.42,162.05,142700.0,160.42,162.2,160.42,162.05,142700.0
2009-10-12 12:00:00,162.09,162.14,160.85,161.2,88500.0,162.09,162.14,160.85,161.2,88500.0
2009-10-12 12:10:00,161.21,161.83,160.86,161.28,66800.0,161.21,161.83,160.86,161.28,66800.0
2009-10-12 12:20:00,161.28,161.35,160.58,160.67,48600.0,161.28,161.35,160.58,160.67,48600.0
2009-10-12 12:30:00,160.66,160.9,160.05,160.48,81500.0,160.66,160.9,160.05,160.48,81500.0
2009-10-12 12:40:00,160.48,160.5,160.1,160.24,39700.0,160.48,160.5,160.1,160.24,39700.0
2009-10-12 12:50:00,160.3,160.6,160.12,160.4,60400.0,160.3,160.6,160.12,160.4,60400.0
2009-10-12 13:00:00,160.4,160.54,160.31,160.42,40800.0,160.4,160.54,160.31,160.42,40800.0
2009-10-12 13:10:00,160.38,160.71,160.36,160.65,40800.0,160.38,160.71,160.36,160.65,40800.0
2009-10-12 13:20:00,160.65,160.76,159.1,159.72,102700.0,160.65,160.76,159.1,159.72,102700.0
2009-10-12 13:30:00,159.77,159.77,158.54,159.54,63600.0,159.77,159.77,158.54,159.54,63600.0
2009-10-12 13:40:00,159.57,159.89,159.01,159.68,49700.0,159.57,159.89,159.01,159.68,49700.0
2009-10-12 13:50:00,159.7,160.24,159.58,160.24,39000.0,159.7,160.24,159.58,160.24,39000.0
2009-10-12 14:00:00,160.1,160.25,159.23,159.57,63200.0,160.1,160.25,159.23,159.57,63200.0
2009-10-12 14:10:00,159.46,159.6,158.59,158.89,60100.0,159.46,159.6,158.59,158.89,60100.0
2009-10-12 14:20:00,158.85,159.13,158.39,158.99,41400.0,158.85,159.13,158.39,158.99,41400.0
2009-10-12 14:30:00,159.05,159.2,158.11,158.47,41100.0,159.05,159.2,158.11,158.47,41100.0
2009-10-12 14:40:00,158.51,159.03,158.38,159.03,34600.0,158.51,159.03,158.38,159.03,34600.0
2009-10-12 14:50:00,159.04,159.41,158.84,159.38,74800.0,159.04,159.41,158.84,159.38,74800.0
2009-10-12 15:00:00,159.31,160.3,159.31,160.3,60700.0,159.31,160.3,159.31,160.3,60700.0
2009-10-12 15:10:00,160.23,160.46,159.92,160.05,34300.0,160.23,160.46,159.92,160.05,34300.0
2009-10-12 15:20:00,160.02,160.75,160.02,160.75,50400.0,160.02,160.75,160.02,160.75,50400.0
2009-10-12 15:30:00,160.75,160.9,160.13,160.21,79000.0,160.75,160.9,160.13,160.21,79000.0
2009-10-12 15:40:00,160.22,160.42,159.77,159.97,69000.0,160.22,160.42,159.77,159.97,69000.0
2009-10-12 15:50:00,159.97,160.21,159.55,160.0,163700.0,159.97,160.21,159.55,160.0,163700.0
2009-10-13 09:30:00,158.26,158.98,157.05,158.52,174600.0,158.26,158.98,157.05,158.52,174600.0
2009-10-13 09:40:00,158.54,158.67,157.41,157.9,63400.0,158.54,158.67,157.41,157.9,63400.0
2009-10-13 09:50:00,157.89,158.0,156.75,157.01,89600.0,157.89,158.0,156.75,157.01,89600.0
2009-10-13 10:00:00,157.09,157.09,156.01,156.72,84900.0,157.09,157.09,156.01,156.72,84900.0
2009-10-13 10:10:00,156.73,157.06,156.67,156.77,61900.0,156.73,157.06,156.67,156.77,61900.0
2009-10-13 10:20:00,156.78,157.49,156.25,157.21,88100.0,156.78,157.49,156.25,157.21,88100.0
2009-10-13 10:30:00,157.22,157.71,156.8,157.13,120300.0,157.22,157.71,156.8,157.13,120300.0
2009-10-13 10:40:00,157.13,157.35,156.62,156.84,124500.0,157.13,157.35,156.62,156.84,124500.0
2009-10-13 10:50:00,156.77,157.09,156.62,156.86,91900.0,156.77,157.09,156.62,156.86,91900.0
2009-10-13 11:00:00,156.98,157.11,156.06,156.59,89600.0,156.98,157.11,156.06,156.59,89600.0
2009-10-13 11:10:00,156.65,157.13,156.64,157.01,73400.0,156.65,157.13,156.64,157.01,73400.0
2009-10-13 11:20:00,157.01,157.75,156.93,157.75,52400.0,157.01,157.75,156.93,157.75,52400.0
2009-10-13 11:30:00,157.75,158.3,157.63,158.0,88600.0,157.75,158.3,157.63,158.0,88600.0
2009-10-13 11:40:00,157.91,158.26,157.91,158.09,48400.0,157.91,158.26,157.91,158.09,48400.0
2009-10-13 11:50:00,158.15,158.67,157.58,157.68,59200.0,158.15,158.67,157.58,157.68,59200.0
2009-10-13 12:00:00,157.7,157.95,157.35,157.41,41700.0,157.7,157.95,157.35,157.41,41700.0
2009-10-13 12:10:00,157.35,158.05,157.24,157.95,39200.0,157.35,158.05,157.24,157.95,39200.0
2009-10-13 12:20:00,157.92,157.98,157.5,157.5,51800.0,157.92,157.98,157.5,157.5,51800.0
2009-10-13 12:30:00,157.5,157.54,156.25,156.42,112300.0,157.5,157.54,156.25,156.42,112300.0
2009-10-13 12:40:00,156.32,156.74,156.13,156.45,41400.0,156.32,156.74,156.13,156.45,41400.0
2009-10-13 12:50:00,156.45,156.75,156.2,156.49,44800.0,156.45,156.75,156.2,156.49,44800.0
2009-10-13 13:00:00,156.56,157.15,156.35,156.95,29000.0,156.56,157.15,156.35,156.95,29000.0
2009-10-13 13:10:00,156.91,157.05,156.76,156.88,40500.0,156.91,157.05,156.76,156.88,40500.0
2009-10-13 13:20:00,156.93,156.93,156.55,156.73,20000.0,156.93,156.93,156.55,156.73,20000.0
2009-10-13 13:30:00,156.75,156.87,156.53,156.59,14200.0,156.75,156.87,156.53,156.59,14200.0
2009-10-13 13:40:00,156.74,156.88,156.27,156.31,18900.0,156.74,156.88,156.27,156.31,18900.0
2009-10-13 13:50:00,156.3,156.66,156.25,156.65,18800.0,156.3,156.66,156.25,156.65,18800.0
2009-10-13 14:00:00,156.55,156.8,156.05,156.14,44500.0,156.55,156.8,156.05,156.14,44500.0
2009-10-13 14:10:00,156.08,156.39,156.01,156.22,21800.0,156.08,156.39,156.01,156.22,21800.0
2009-10-13 14:20:00,156.2,156.38,155.81,156.19,50300.0,156.2,156.38,155.81,156.19,50300.0
2009-10-13 14:30:00,156.13,156.27,155.42,155.48,46400.0,156.13,156.27,155.42,155.48,46400.0
2009-10-13 14:40:00,155.49,155.96,155.26,155.96,44300.0,155.49,155.96,155.26,155.96,44300.0
2009-10-13 14:50:00,155.95,155.95,155.33,155.53,34500.0,155.95,155.95,155.33,155.53,34500.0
2009-10-13 15:00:00,155.5,155.68,155.05,155.1,64300.0,155.5,155.68,155.05,155.1,64300.0
2009-10-13 15:10:00,155.08,155.48,154.8,155.15,93400.0,155.08,155.48,154.8,155.15,93400.0
2009-10-13 15:20:00,155.12,155.5,154.83,155.05,80700.0,155.12,155.5,154.83,155.05,80700.0
2009-10-13 15:30:00,155.0,155.27,154.71,155.01,83900.0,155.0,155.27,154.71,155.01,83900.0
2009-10-13 15:40:00,155.0,155.12,154.72,154.8,95200.0,155.0,155.12,154.72,154.8,95200.0
2009-10-13 15:50:00,154.79,154.89,154.32,154.32,260400.0,154.79,154.89,154.32,154.32,260400.0
2009-10-14 09:30:00,155.85,155.89,150.61,151.73,332300.0,155.85,155.89,150.61,151.73,332300.0
2009-10-14 09:40:00,151.7,151.97,147.53,147.6,515400.0,151.7,151.97,147.53,147.6,515400.0
2009-10-14 09:50:00,147.74,149.65,147.55,148.35,328600.0,147.74,149.65,147.55,148.35,328600.0
2009-10-14 10:00:00,148.35,148.6,147.07,148.12,194400.0,148.35,148.6,147.07,148.12,194400.0
2009-10-14 10:10:00,148.07,149.7,147.7,148.5,222000.0,148.07,149.7,147.7,148.5,222000.0
2009-10-14 10:20:00,148.45,148.66,146.92,147.79,228900.0,148.45,148.66,146.92,147.79,228900.0
2009-10-14 10:30:00,147.79,148.53,147.71,148.3,105500.0,147.79,148.53,147.71,148.3,105500.0
2009-10-14 10:40:00,148.2,149.21,148.15,148.86,174000.0,148.2,149.21,148.15,148.86,174000.0
2009-10-14 10:50:00,148.86,150.98,148.5,150.89,195000.0,148.86,150.98,148.5,150.89,195000.0
2009-10-14 11:00:00,150.96,151.31,149.69,149.78,130800.0,150.96,151.31,149.69,149.78,130800.0
2009-10-14 11:10:00,149.78,150.49,149.27,150.38,113800.0,149.78,150.49,149.27,150.38,113800.0
2009-10-14 11:20:00,150.41,150.9,149.79,149.79,104100.0,150.41,150.9,149.79,149.79,104100.0
2009-10-14 11:30:00,149.79,150.5,149.79,150.19,57200.0,149.79,150.5,149.79,150.19,57200.0
2009-10-14 11:40:00,150.2,150.72,149.85,150.37,80700.0,150.2,150.72,149.85,150.37,80700.0
2009-10-14 11:50:00,150.4,154.13,150.4,152.83,531800.0,150.4,154.13,150.4,152.83,531800.0
2009-10-14 12:00:00,153.07,154.3,152.65,152.98,267600.0,153.07,154.3,152.65,152.98,267600.0
2009-10-14 12:10:00,152.95,153.39,152.75,153.34,95600.0,152.95,153.39,152.75,153.34,95600.0
2009-10-14 12:20:00,153.3,153.43,152.36,152.61,65100.0,153.3,153.43,152.36,152.61,65100.0
2009-10-14 12:30:00,152.64,153.17,152.56,152.93,73000.0,152.64,153.17,152.56,152.93,73000.0
2009-10-14 12:40:00,153.01,153.32,152.53,152.79,56300.0,153.01,153.32,152.53,152.79,56300.0
2009-10-14 12:50:00,152.79,157.2,152.79,157.2,466000.0,152.79,157.2,152.79,157.2,466000.0
2009-10-14 13:00:00,157.2,157.45,155.17,155.17,321800.0,157.2,157.45,155.17,155.17,321800.0
2009-10-14 13:10:00,155.1,155.8,155.01,155.13,80700.0,155.1,155.8,155.01,155.13,80700.0
2009-10-14 13:20:00,155.18,155.28,153.78,153.92,137800.0,155.18,155.28,153.78,153.92,137800.0
2009-10-14 13:30:00,153.99,154.37,153.18,154.24,86500.0,153.99,154.37,153.18,154.24,86500.0
2009-10-14 13:40:00,154.26,155.4,154.24,154.8,82600.0,154.26,155.4,154.24,154.8,82600.0
2009-10-14 13:50:00,154.84,155.19,154.84,155.17,80200.0,154.84,155.19,154.84,155.17,80200.0
2009-10-14 14:00:00,155.17,155.9,155.0,155.84,94800.0,155.17,155.9,155.0,155.84,94800.0
2009-10-14 14:10:00,155.89,155.98,153.99,154.34,115600.0,155.89,155.98,153.99,154.34,115600.0
2009-10-14 14:20:00,154.46,154.79,153.77,153.79,109400.0,154.46,154.79,153.77,153.79,109400.0
2009-10-14 14:30:00,153.86,156.45,153.75,155.14,271100.0,153.86,156.45,153.75,155.14,271100.0
2009-10-14 14:40:00,155.22,156.0,155.09,155.59,152000.0,155.22,156.0,155.09,155.59,152000.0
2009-10-14 14:50:00,155.7,155.75,155.27,155.66,78000.0,155.7,155.75,155.27,155.66,78000.0
2009-10-14 15:00:00,155.68,156.3,155.49,155.91,136400.0,155.68,156.3,155.49,155.91,136400.0
2009-10-14 15:10:00,155.89,155.9,155.2,155.53,80300.0,155.89,155.9,155.2,155.53,80300.0
2009-10-14 15:20:00,155.56,155.92,155.2,155.85,71300.0,155.56,155.92,155.2,155.85,71300.0
2009-10-14 15:30:00,155.92,155.94,155.35,155.5,116200.0,155.92,155.94,155.35,155.5,116200.0
2009-10-14 15:40:00,155.5,155.5,154.81,154.88,136800.0,155.5,155.5,154.81,154.88,136800.0
2009-10-14 15:50:00,154.81,154.88,153.96,154.18,299700.0,154.81,154.88,153.96,154.18,299700.0
2009-10-15 09:30:00,154.0,156.09,153.73,155.47,262800.0,154.0,156.09,153.73,155.47,262800.0
2009-10-15 09:40:00,155.38,156.0,153.51,155.51,234000.0,155.38,156.0,153.51,155.51,234000.0
2009-10-15 09:50:00,155.39,155.58,153.12,153.19,212200.0,155.39,155.58,153.12,153.19,212200.0
2009-10-15 10:00:00,153.19,153.25,151.56,152.48,278500.0,153.19,153.25,151.56,152.48,278500.0
2009-10-15 10:10:00,152.48,152.7,151.34,151.97,153900.0,152.48,152.7,151.34,151.97,153900.0
2009-10-15 10:20:00,151.9,152.04,149.6,150.65,263600.0,151.9,152.04,149.6,150.65,263600.0
2009-10-15 10:30:00,150.5,151.6,150.41,150.65,118300.0,150.5,151.6,150.41,150.65,118300.0
2009-10-15 10:40:00,150.6,150.65,149.8,149.82,147300.0,150.6,150.65,149.8,149.82,147300.0
2009-10-15 10:50:00,149.8,150.6,149.75,150.57,90800.0,149.8,150.6,149.75,150.57,90800.0
2009-10-15 11:00:00,150.6,151.44,150.6,151.28,147800.0,150.6,151.44,150.6,151.28,147800.0
2009-10-15 11:10:00,151.2,151.65,150.81,151.14,106600.0,151.2,151.65,150.81,151.14,106600.0
2009-10-15 11:20:00,151.14,151.51,150.95,151.08,73600.0,151.14,151.51,150.95,151.08,73600.0
2009-10-15 11:30:00,151.17,151.95,151.08,151.93,75200.0,151.17,151.95,151.08,151.93,75200.0
2009-10-15 11:40:00,151.9,152.44,151.64,152.29,120600.0,151.9,152.44,151.64,152.29,120600.0
2009-10-15 11:50:00,152.3,153.22,152.21,152.87,123900.0,152.3,153.22,152.21,152.87,123900.0
2009-10-15 12:00:00,152.87,153.19,152.62,153.0,67200.0,152.87,153.19,152.62,153.0,67200.0
2009-10-15 12:10:00,153.02,153.33,152.9,153.33,42000.0,153.02,153.33,152.9,153.33,42000.0
2009-10-15 12:20:00,153.3,153.42,153.07,153.29,46000.0,153.3,153.42,153.07,153.29,46000.0
2009-10-15 12:30:00,153.33,153.89,153.22,153.89,87800.0,153.33,153.89,153.22,153.89,87800.0
2009-10-15 12:40:00,153.88,154.33,153.82,154.16,110800.0,153.88,154.33,153.82,154.16,110800.0
2009-10-15 12:50:00,154.21,154.25,153.79,153.91,63900.0,154.21,154.25,153.79,153.91,63900.0
2009-10-15 13:00:00,153.9,153.99,153.04,153.04,112800.0,153.9,153.99,153.04,153.04,112800.0
2009-10-15 13:10:00,153.06,153.43,152.81,153.25,63100.0,153.06,153.43,152.81,153.25,63100.0
2009-10-15 13:20:00,153.25,154.14,153.11,153.78,72500.0,153.25,154.14,153.11,153.78,72500.0
2009-10-15 13:30:00,153.76,154.0,153.47,153.78,66600.0,153.76,154.0,153.47,153.78,66600.0
2009-10-15 13:40:00,153.81,153.89,153.65,153.86,52300.0,153.81,153.89,153.65,153.86,52300.0
2009-10-15 13:50:00,153.85,153.85,153.24,153.28,84700.0,153.85,153.85,153.24,153.28,84700.0
2009-10-15 14:00:00,153.33,153.33,152.86,153.14,106800.0,153.33,153.33,152.86,153.14,106800.0
2009-10-15 14:10:00,153.09,153.1,152.36,152.88,152500.0,153.09,153.1,152.36,152.88,152500.0
2009-10-15 14:20:00,152.89,152.92,152.49,152.52,87000.0,152.89,152.92,152.49,152.52,87000.0
2009-10-15 14:30:00,152.57,153.58,152.45,153.33,99500.0,152.57,153.58,152.45,153.33,99500.0
2009-10-15 14:40:00,153.33,154.14,153.32,154.0,113900.0,153.33,154.14,153.32,154.0,113900.0
2009-10-15 14:50:00,153.99,154.31,153.82,153.82,108800.0,153.99,154.31,153.82,153.82,108800.0
2009-10-15 15:00:00,153.86,154.13,153.5,153.78,107800.0,153.86,154.13,153.5,153.78,107800.0
2009-10-15 15:10:00,153.85,153.9,152.8,152.92,163700.0,153.85,153.9,152.8,152.92,163700.0
2009-10-15 15:20:00,152.9,152.92,152.0,152.15,195800.0,152.9,152.92,152.0,152.15,195800.0
2009-10-15 15:30:00,152.15,152.26,151.5,151.54,143900.0,152.15,152.26,151.5,151.54,143900.0
2009-10-15 15:40:00,151.54,151.54,150.12,150.74,420300.0,151.54,151.54,150.12,150.74,420300.0
2009-10-15 15:50:00,150.73,152.81,150.3,152.75,1652500.0,150.73,152.81,150.3,152.75,1652500.0
2009-10-16 09:30:00,151.64,151.68,149.75,150.16,275300.0,151.64,151.68,149.75,150.16,275300.0
2009-10-16 09:40:00,150.2,150.24,148.59,149.55,202000.0,150.2,150.24,148.59,149.55,202000.0
2009-10-16 09:50:00,149.56,150.68,149.2,149.77,147700.0,149.56,150.68,149.2,149.77,147700.0
2009-10-16 10:00:00,149.75,149.9,148.25,148.61,159600.0,149.75,149.9,148.25,148.61,159600.0
2009-10-16 10:10:00,148.61,149.71,148.25,149.67,108600.0,148.61,149.71,148.25,149.67,108600.0
2009-10-16 10:20:00,149.69,150.06,149.15,149.4,149300.0,149.69,150.06,149.15,149.4,149300.0
2009-10-16 10:30:00,149.3,149.6,148.92,149.08,132300.0,149.3,149.6,148.92,149.08,132300.0
2009-10-16 10:40:00,149.09,149.43,148.55,149.33,102800.0,149.09,149.43,148.55,149.33,102800.0
2009-10-16 10:50:00,149.27,149.44,148.5,148.6,118300.0,149.27,149.44,148.5,148.6,118300.0
2009-10-16 11:00:00,148.6,148.83,148.1,148.67,114300.0,148.6,148.83,148.1,148.67,114300.0
2009-10-16 11:10:00,148.67,149.08,148.46,148.77,75300.0,148.67,149.08,148.46,148.77,75300.0
2009-10-16 11:20:00,148.8,149.24,148.7,148.98,77800.0,148.8,149.24,148.7,148.98,77800.0
2009-10-16 11:30:00,148.99,149.19,148.88,148.95,67700.0,148.99,149.19,148.88,148.95,67700.0
2009-10-16 11:40:00,148.94,148.99,148.4,148.54,58800.0,148.94,148.99,148.4,148.54,58800.0
2009-10-16 11:50:00,148.54,148.67,148.12,148.42,56000.0,148.54,148.67,148.12,148.42,56000.0
2009-10-16 12:00:00,148.42,148.7,148.28,148.45,54200.0,148.42,148.7,148.28,148.45,54200.0
2009-10-16 12:10:00,148.5,148.6,148.32,148.4,50800.0,148.5,148.6,148.32,148.4,50800.0
2009-10-16 12:20:00,148.39,148.52,148.26,148.47,41100.0,148.39,148.52,148.26,148.47,41100.0
2009-10-16 12:30:00,148.48,148.6,148.17,148.27,59800.0,148.48,148.6,148.17,148.27,59800.0
2009-10-16 12:40:00,148.3,148.37,148.16,148.24,32200.0,148.3,148.37,148.16,148.24,32200.0
2009-10-16 12:50:00,148.24,148.78,148.0,148.75,111500.0,148.24,148.78,148.0,148.75,111500.0
2009-10-16 13:00:00,148.73,148.99,148.58,148.58,56200.0,148.73,148.99,148.58,148.58,56200.0
2009-10-16 13:10:00,148.58,148.97,148.51,148.84,33100.0,148.58,148.97,148.51,148.84,33100.0
2009-10-16 13:20:00,148.82,149.35,148.82,149.31,103700.0,148.82,149.35,148.82,149.31,103700.0
2009-10-16 13:30:00,149.31,149.59,149.05,149.05,65300.0,149.31,149.59,149.05,149.05,65300.0
2009-10-16 13:40:00,149.05,149.31,148.91,149.17,51100.0,149.05,149.31,148.91,149.17,51100.0
2009-10-16 13:50:00,149.2,149.26,148.82,148.82,88300.0,149.2,149.26,148.82,148.82,88300.0
2009-10-16 14:00:00,148.94,149.04,148.31,148.34,87400.0,148.94,149.04,148.31,148.34,87400.0
2009-10-16 14:10:00,148.3,148.52,148.21,148.52,44300.0,148.3,148.52,148.21,148.52,44300.0
2009-10-16 14:20:00,148.52,148.72,148.46,148.58,44300.0,148.52,148.72,148.46,148.58,44300.0
2009-10-16 14:30:00,148.58,148.8,148.43,148.7,52000.0,148.58,148.8,148.43,148.7,52000.0
2009-10-16 14:40:00,148.73,148.93,148.6,148.73,61800.0,148.73,148.93,148.6,148.73,61800.0
2009-10-16 14:50:00,148.7,149.0,148.54,148.6,63200.0,148.7,149.0,148.54,148.6,63200.0
2009-10-16 15:00:00,148.61,148.87,148.26,148.33,75700.0,148.61,148.87,148.26,148.33,75700.0
2009-10-16 15:10:00,148.33,148.6,148.22,148.42,89800.0,148.33,148.6,148.22,148.42,89800.0
2009-10-16 15:20:00,148.4,148.49,148.17,148.23,99000.0,148.4,148.49,148.17,148.23,99000.0
2009-10-16 15:30:00,148.24,148.5,148.12,148.41,142100.0,148.24,148.5,148.12,148.41,142100.0
2009-10-16 15:40:00,148.37,148.6,148.05,148.21,313000.0,148.37,148.6,148.05,148.21,313000.0
2009-10-16 15:50:00,148.23,148.27,147.17,147.51,389100.0,148.23,148.27,147.17,147.51,389100.0
2009-10-19 09:30:00,147.75,147.99,145.5,147.85,236700.0,147.75,147.99,145.5,147.85,236700.0
2009-10-19 09:40:00,147.87,148.0,146.5,147.01,115500.0,147.87,148.0,146.5,147.01,115500.0
2009-10-19 09:50:00,147.07,147.18,146.33,146.99,113300.0,147.07,147.18,146.33,146.99,113300.0
2009-10-19 10:00:00,146.93,148.32,146.91,148.08,123500.0,146.93,148.32,146.91,148.08,123500.0
2009-10-19 10:10:00,148.07,149.55,148.06,149.52,165400.0,148.07,149.55,148.06,149.52,165400.0
2009-10-19 10:20:00,149.45,151.1,149.45,151.04,183200.0,149.45,151.1,149.45,151.04,183200.0
2009-10-19 10:30:00,151.06,151.23,150.5,150.7,121500.0,151.06,151.23,150.5,150.7,121500.0
2009-10-19 10:40:00,150.68,151.68,150.5,151.37,168700.0,150.68,151.68,150.5,151.37,168700.0
2009-10-19 10:50:00,151.38,151.8,151.05,151.44,102300.0,151.38,151.8,151.05,151.44,102300.0
2009-10-19 11:00:00,151.47,152.06,151.34,151.72,110700.0,151.47,152.06,151.34,151.72,110700.0
2009-10-19 11:10:00,151.73,152.23,151.53,151.57,81100.0,151.73,152.23,151.53,151.57,81100.0
2009-10-19 11:20:00,151.58,152.37,151.22,152.24,150300.0,151.58,152.37,151.22,152.24,150300.0
2009-10-19 11:30:00,152.24,152.3,151.01,151.01,88200.0,152.24,152.3,151.01,151.01,88200.0
2009-10-19 11:40:00,151.05,151.79,151.01,151.79,93700.0,151.05,151.79,151.01,151.79,93700.0
2009-10-19 11:50:00,151.74,152.16,151.29,151.93,67800.0,151.74,152.16,151.29,151.93,67800.0
2009-10-19 12:00:00,151.81,152.14,151.79,151.92,35900.0,151.81,152.14,151.79,151.92,35900.0
2009-10-19 12:10:00,151.98,152.24,151.9,152.21,55900.0,151.98,152.24,151.9,152.21,55900.0
2009-10-19 12:20:00,152.21,152.24,151.5,151.54,29500.0,152.21,152.24,151.5,151.54,29500.0
2009-10-19 12:30:00,151.57,152.12,151.5,152.01,50200.0,151.57,152.12,151.5,152.01,50200.0
2009-10-19 12:40:00,152.08,152.13,151.7,152.06,30900.0,152.08,152.13,151.7,152.06,30900.0
2009-10-19 12:50:00,152.1,152.18,152.0,152.1,34300.0,152.1,152.18,152.0,152.1,34300.0
2009-10-19 13:00:00,152.04,152.15,151.75,152.03,57000.0,152.04,152.15,151.75,152.03,57000.0
2009-10-19 13:10:00,152.05,152.17,151.86,151.96,22500.0,152.05,152.17,151.86,151.96,22500.0
2009-10-19 13:20:00,151.86,152.07,151.65,151.82,42800.0,151.86,152.07,151.65,151.82,42800.0
2009-10-19 13:30:00,151.88,152.04,151.83,152.04,36100.0,151.88,152.04,151.83,152.04,36100.0
2009-10-19 13:40:00,152.06,152.25,151.11,151.32,98700.0,152.06,152.25,151.11,151.32,98700.0
2009-10-19 13:50:00,151.22,151.98,151.22,151.85,39800.0,151.22,151.98,151.22,151.85,39800.0
2009-10-19 14:00:00,151.79,151.88,151.41,151.68,33100.0,151.79,151.88,151.41,151.68,33100.0
2009-10-19 14:10:00,151.71,152.0,151.51,152.0,35700.0,151.71,152.0,151.51,152.0,35700.0
2009-10-19 14:20:00,151.9,152.0,146.59,151.96,45200.0,151.9,152.0,146.59,151.96,45200.0
2009-10-19 14:30:00,151.98,152.04,151.61,151.87,42400.0,151.98,152.04,151.61,151.87,42400.0
2009-10-19 14:40:00,151.82,151.93,151.67,151.7,16200.0,151.82,151.93,151.67,151.7,16200.0
2009-10-19 14:50:00,151.73,152.0,151.69,151.86,38300.0,151.73,152.0,151.69,151.86,38300.0
2009-10-19 15:00:00,151.93,152.7,151.9,152.04,331400.0,151.93,152.7,151.9,152.04,331400.0
2009-10-19 15:10:00,152.14,152.52,151.68,151.8,41200.0,152.14,152.52,151.68,151.8,41200.0
2009-10-19 15:20:00,151.82,152.2,151.31,151.51,55100.0,151.82,152.2,151.31,151.51,55100.0
2009-10-19 15:30:00,151.5,152.0,151.41,151.95,79100.0,151.5,152.0,151.41,151.95,79100.0
2009-10-19 15:40:00,151.99,152.21,151.8,152.16,81600.0,151.99,152.21,151.8,152.16,81600.0
2009-10-19 15:50:00,152.22,152.57,151.81,151.95,181000.0,152.22,152.57,151.81,151.95,181000.0
2009-10-20 09:30:00,151.64,153.0,151.57,151.95,130300.0,151.64,153.0,151.57,151.95,130300.0
2009-10-20 09:40:00,151.98,153.44,151.73,153.19,119900.0,151.98,153.44,151.73,153.19,119900.0
2009-10-20 09:50:00,153.25,155.07,153.0,154.9,176400.0,153.25,155.07,153.0,154.9,176400.0
2009-10-20 10:00:00,154.91,155.05,154.2,154.49,100000.0,154.91,155.05,154.2,154.49,100000.0
2009-10-20 10:10:00,154.49,154.63,153.07,153.48,76400.0,154.49,154.63,153.07,153.48,76400.0
2009-10-20 10:20:00,153.45,153.77,153.1,153.5,91600.0,153.45,153.77,153.1,153.5,91600.0
2009-10-20 10:30:00,153.58,154.09,153.37,154.05,65300.0,153.58,154.09,153.37,154.05,65300.0
2009-10-20 10:40:00,154.05,154.54,153.54,153.92,94000.0,154.05,154.54,153.54,153.92,94000.0
2009-10-20 10:50:00,153.92,154.26,153.53,153.69,53000.0,153.92,154.26,153.53,153.69,53000.0
2009-10-20 11:00:00,153.7,154.67,153.7,154.0,56200.0,153.7,154.67,153.7,154.0,56200.0
2009-10-20 11:10:00,154.02,154.4,153.5,154.2,69500.0,154.02,154.4,153.5,154.2,69500.0
2009-10-20 11:20:00,154.2,154.7,154.0,154.0,61900.0,154.2,154.7,154.0,154.0,61900.0
2009-10-20 11:30:00,154.11,154.18,153.03,153.15,58300.0,154.11,154.18,153.03,153.15,58300.0
2009-10-20 11:40:00,153.15,153.17,151.8,152.04,130500.0,153.15,153.17,151.8,152.04,130500.0
2009-10-20 11:50:00,152.06,152.74,151.8,152.68,89200.0,152.06,152.74,151.8,152.68,89200.0
2009-10-20 12:00:00,152.61,152.8,151.58,151.7,69100.0,152.61,152.8,151.58,151.7,69100.0
2009-10-20 12:10:00,151.79,152.62,151.65,152.4,58600.0,151.79,152.62,151.65,152.4,58600.0
2009-10-20 12:20:00,152.52,152.78,152.42,152.62,39600.0,152.52,152.78,152.42,152.62,39600.0
2009-10-20 12:30:00,152.62,152.89,152.25,152.3,41000.0,152.62,152.89,152.25,152.3,41000.0
2009-10-20 12:40:00,152.3,152.92,152.25,152.74,19200.0,152.3,152.92,152.25,152.74,19200.0
2009-10-20 12:50:00,152.83,153.22,152.74,152.99,42800.0,152.83,153.22,152.74,152.99,42800.0
2009-10-20 13:00:00,152.95,153.36,152.76,152.76,38800.0,152.95,153.36,152.76,152.76,38800.0
2009-10-20 13:10:00,152.8,153.22,152.8,152.89,24300.0,152.8,153.22,152.8,152.89,24300.0
2009-10-20 13:20:00,152.94,153.72,152.94,153.36,31800.0,152.94,153.72,152.94,153.36,31800.0
2009-10-20 13:30:00,153.37,153.74,153.35,153.56,29200.0,153.37,153.74,153.35,153.56,29200.0
2009-10-20 13:40:00,153.57,154.24,153.38,154.23,37400.0,153.57,154.24,153.38,154.23,37400.0
2009-10-20 13:50:00,154.23,154.5,153.72,153.9,55200.0,154.23,154.5,153.72,153.9,55200.0
2009-10-20 14:00:00,153.9,154.77,153.71,154.76,47800.0,153.9,154.77,153.71,154.76,47800.0
2009-10-20 14:10:00,154.72,155.5,154.72,155.16,81800.0,154.72,155.5,154.72,155.16,81800.0
2009-10-20 14:20:00,155.16,155.54,155.03,155.53,39700.0,155.16,155.54,155.03,155.53,39700.0
2009-10-20 14:30:00,155.42,155.86,154.78,155.81,97600.0,155.42,155.86,154.78,155.81,97600.0
2009-10-20 14:40:00,155.68,156.0,155.35,155.38,39100.0,155.68,156.0,155.35,155.38,39100.0
2009-10-20 14:50:00,155.33,155.46,154.74,155.12,45900.0,155.33,155.46,154.74,155.12,45900.0
2009-10-20 15:00:00,155.12,155.14,154.35,154.4,74600.0,155.12,155.14,154.35,154.4,74600.0
2009-10-20 15:10:00,154.29,154.52,154.03,154.52,44000.0,154.29,154.52,154.03,154.52,44000.0
2009-10-20 15:20:00,154.56,154.73,154.32,154.69,27400.0,154.56,154.73,154.32,154.69,27400.0
2009-10-20 15:30:00,154.75,155.57,154.5,155.35,100500.0,154.75,155.57,154.5,155.35,100500.0
2009-10-20 15:40:00,155.37,155.49,154.83,154.93,102400.0,155.37,155.49,154.83,154.93,102400.0
2009-10-20 15:50:00,154.91,155.16,154.69,155.01,115600.0,154.91,155.16,154.69,155.01,115600.0
2009-10-21 09:30:00,154.19,155.27,153.84,155.0,70000.0,154.19,155.27,153.84,155.0,70000.0
2009-10-21 09:40:00,155.08,155.94,155.0,155.87,47200.0,155.08,155.94,155.0,155.87,47200.0
2009-10-21 09:50:00,155.9,156.0,155.0,155.2,66500.0,155.9,156.0,155.0,155.2,66500.0
2009-10-21 10:00:00,155.21,155.53,154.68,155.24,52300.0,155.21,155.53,154.68,155.24,52300.0
2009-10-21 10:10:00,155.24,155.74,155.04,155.53,44300.0,155.24,155.74,155.04,155.53,44300.0
2009-10-21 10:20:00,155.51,155.67,154.8,155.0,34000.0,155.51,155.67,154.8,155.0,34000.0
2009-10-21 10:30:00,155.0,156.5,154.91,156.18,86500.0,155.0,156.5,154.91,156.18,86500.0
2009-10-21 10:40:00,156.17,157.0,155.87,156.0,75600.0,156.17,157.0,155.87,156.0,75600.0
2009-10-21 10:50:00,156.0,156.4,155.86,156.12,43000.0,156.0,156.4,155.86,156.12,43000.0
2009-10-21 11:00:00,156.15,156.8,156.13,156.61,32600.0,156.15,156.8,156.13,156.61,32600.0
2009-10-21 11:10:00,156.65,156.74,156.0,156.25,62600.0,156.65,156.74,156.0,156.25,62600.0
2009-10-21 11:20:00,156.3,156.68,155.98,156.23,48900.0,156.3,156.68,155.98,156.23,48900.0
2009-10-21 11:30:00,156.21,156.3,155.82,156.0,30200.0,156.21,156.3,155.82,156.0,30200.0
2009-10-21 11:40:00,155.98,156.03,155.22,155.25,29800.0,155.98,156.03,155.22,155.25,29800.0
2009-10-21 11:50:00,155.25,155.32,154.85,155.17,28600.0,155.25,155.32,154.85,155.17,28600.0
2009-10-21 12:00:00,155.12,155.95,155.12,155.26,41100.0,155.12,155.95,155.12,155.26,41100.0
2009-10-21 12:10:00,155.26,155.4,154.81,155.27,33700.0,155.26,155.4,154.81,155.27,33700.0
2009-10-21 12:20:00,155.27,156.0,155.16,155.94,46500.0,155.27,156.0,155.16,155.94,46500.0
2009-10-21 12:30:00,155.87,156.17,155.52,156.11,20500.0,155.87,156.17,155.52,156.11,20500.0
2009-10-21 12:40:00,156.13,156.8,155.9,156.61,29100.0,156.13,156.8,155.9,156.61,29100.0
2009-10-21 12:50:00,156.65,156.7,156.32,156.57,30300.0,156.65,156.7,156.32,156.57,30300.0
2009-10-21 13:00:00,156.56,156.56,156.11,156.35,23100.0,156.56,156.56,156.11,156.35,23100.0
2009-10-21 13:10:00,156.38,156.95,156.38,156.75,27900.0,156.38,156.95,156.38,156.75,27900.0
2009-10-21 13:20:00,156.74,156.89,156.58,156.66,14800.0,156.74,156.89,156.58,156.66,14800.0
2009-10-21 13:30:00,156.57,156.85,156.34,156.55,29800.0,156.57,156.85,156.34,156.55,29800.0
2009-10-21 13:40:00,156.56,156.76,156.09,156.36,21400.0,156.56,156.76,156.09,156.36,21400.0
2009-10-21 13:50:00,156.32,156.77,156.28,156.66,22200.0,156.32,156.77,156.28,156.66,22200.0
2009-10-21 14:00:00,156.63,156.73,156.46,156.73,20500.0,156.63,156.73,156.46,156.73,20500.0
2009-10-21 14:10:00,156.67,156.69,156.11,156.45,42900.0,156.67,156.69,156.11,156.45,42900.0
2009-10-21 14:20:00,156.4,156.7,156.34,156.46,33700.0,156.4,156.7,156.34,156.46,33700.0
2009-10-21 14:30:00,156.5,156.73,156.4,156.42,35100.0,156.5,156.73,156.4,156.42,35100.0
2009-10-21 14:40:00,156.47,156.53,156.28,156.4,26000.0,156.47,156.53,156.28,156.4,26000.0
2009-10-21 14:50:00,156.39,156.48,156.15,156.23,23000.0,156.39,156.48,156.15,156.23,23000.0
2009-10-21 15:00:00,156.2,156.38,156.16,156.27,28500.0,156.2,156.38,156.16,156.27,28500.0
2009-10-21 15:10:00,156.25,156.31,155.89,155.96,52700.0,156.25,156.31,155.89,155.96,52700.0
2009-10-21 15:20:00,155.96,156.08,154.4,154.78,116000.0,155.96,156.08,154.4,154.78,116000.0
2009-10-21 15:30:00,154.64,154.86,153.73,154.13,111900.0,154.64,154.86,153.73,154.13,111900.0
2009-10-21 15:40:00,154.13,154.41,153.73,154.01,79000.0,154.13,154.41,153.73,154.01,79000.0
2009-10-21 15:50:00,154.06,154.14,153.64,153.94,138000.0,154.06,154.14,153.64,153.94,138000.0
2009-10-22 09:30:00,151.0,152.82,150.54,152.77,177000.0,151.0,152.82,150.54,152.77,177000.0
2009-10-22 09:40:00,152.76,154.09,152.38,152.88,106900.0,152.76,154.09,152.38,152.88,106900.0
2009-10-22 09:50:00,152.8,154.9,152.73,154.39,130500.0,152.8,154.9,152.73,154.39,130500.0
2009-10-22 10:00:00,154.36,154.36,152.06,152.25,119200.0,154.36,154.36,152.06,152.25,119200.0
2009-10-22 10:10:00,152.11,153.37,152.06,153.06,54900.0,152.11,153.37,152.06,153.06,54900.0
2009-10-22 10:20:00,153.0,154.19,152.93,153.13,61700.0,153.0,154.19,152.93,153.13,61700.0
2009-10-22 10:30:00,153.33,153.7,152.77,153.29,35800.0,153.33,153.7,152.77,153.29,35800.0
2009-10-22 10:40:00,153.35,153.71,153.1,153.38,38000.0,153.35,153.71,153.1,153.38,38000.0
2009-10-22 10:50:00,153.4,154.82,153.32,154.76,64100.0,153.4,154.82,153.32,154.76,64100.0
2009-10-22 11:00:00,154.7,155.96,154.6,155.9,96200.0,154.7,155.96,154.6,155.9,96200.0
2009-10-22 11:10:00,155.96,156.0,154.16,154.34,66700.0,155.96,156.0,154.16,154.34,66700.0
2009-10-22 11:20:00,154.28,154.34,153.5,154.19,47900.0,154.28,154.34,153.5,154.19,47900.0
2009-10-22 11:30:00,154.03,154.39,153.62,154.31,27200.0,154.03,154.39,153.62,154.31,27200.0
2009-10-22 11:40:00,154.35,154.51,154.12,154.4,9500.0,154.35,154.51,154.12,154.4,9500.0
2009-10-22 11:50:00,154.25,154.25,153.51,153.51,21800.0,154.25,154.25,153.51,153.51,21800.0
2009-10-22 12:00:00,153.55,153.75,153.38,153.75,22700.0,153.55,153.75,153.38,153.75,22700.0
2009-10-22 12:10:00,153.74,153.83,153.53,153.64,17200.0,153.74,153.83,153.53,153.64,17200.0
2009-10-22 12:20:00,153.64,153.81,153.38,153.38,33700.0,153.64,153.81,153.38,153.38,33700.0
2009-10-22 12:30:00,153.49,154.0,153.28,153.95,29500.0,153.49,154.0,153.28,153.95,29500.0
2009-10-22 12:40:00,153.92,155.12,153.91,155.04,26400.0,153.92,155.12,153.91,155.04,26400.0
2009-10-22 12:50:00,154.85,154.89,154.0,154.11,29600.0,154.85,154.89,154.0,154.11,29600.0
2009-10-22 13:00:00,154.02,154.29,153.92,154.21,10200.0,154.02,154.29,153.92,154.21,10200.0
2009-10-22 13:10:00,154.21,154.58,154.15,154.58,20700.0,154.21,154.58,154.15,154.58,20700.0
2009-10-22 13:20:00,154.6,155.0,154.6,154.89,27200.0,154.6,155.0,154.6,154.89,27200.0
2009-10-22 13:30:00,154.81,154.81,154.05,154.34,18300.0,154.81,154.81,154.05,154.34,18300.0
2009-10-22 13:40:00,154.27,154.36,154.06,154.22,9800.0,154.27,154.36,154.06,154.22,9800.0
2009-10-22 13:50:00,154.23,154.49,154.0,154.47,28900.0,154.23,154.49,154.0,154.47,28900.0
2009-10-22 14:00:00,154.49,154.98,154.29,154.84,40000.0,154.49,154.98,154.29,154.84,40000.0
2009-10-22 14:10:00,154.85,155.73,154.85,155.36,47700.0,154.85,155.73,154.85,155.36,47700.0
2009-10-22 14:20:00,155.38,155.79,155.28,155.79,62000.0,155.38,155.79,155.28,155.79,62000.0
2009-10-22 14:30:00,155.79,156.22,155.61,155.97,92600.0,155.79,156.22,155.61,155.97,92600.0
2009-10-22 14:40:00,156.05,156.34,155.77,156.34,58100.0,156.05,156.34,155.77,156.34,58100.0
2009-10-22 14:50:00,156.27,156.68,156.27,156.64,43100.0,156.27,156.68,156.27,156.64,43100.0
2009-10-22 15:00:00,156.64,156.87,156.4,156.55,53600.0,156.64,156.87,156.4,156.55,53600.0
2009-10-22 15:10:00,156.57,156.86,156.37,156.72,66800.0,156.57,156.86,156.37,156.72,66800.0
2009-10-22 15:20:00,156.68,156.86,156.46,156.71,53300.0,156.68,156.86,156.46,156.71,53300.0
2009-10-22 15:30:00,156.73,156.77,156.38,156.58,88100.0,156.73,156.77,156.38,156.58,88100.0
2009-10-22 15:40:00,156.65,156.74,156.29,156.3,82400.0,156.65,156.74,156.29,156.3,82400.0
2009-10-22 15:50:00,156.36,156.43,155.86,156.05,120700.0,156.36,156.43,155.86,156.05,120700.0
2009-10-23 09:30:00,152.93,154.4,151.72,153.1,219800.0,152.93,154.4,151.72,153.1,219800.0
2009-10-23 09:40:00,153.05,154.36,152.52,154.12,93000.0,153.05,154.36,152.52,154.12,93000.0
2009-10-23 09:50:00,154.01,154.92,153.53,154.27,68600.0,154.01,154.92,153.53,154.27,68600.0
2009-10-23 10:00:00,154.26,154.5,152.52,153.15,103700.0,154.26,154.5,152.52,153.15,103700.0
2009-10-23 10:10:00,153.16,153.35,152.62,153.19,64500.0,153.16,153.35,152.62,153.19,64500.0
2009-10-23 10:20:00,153.11,153.32,152.75,153.16,46100.0,153.11,153.32,152.75,153.16,46100.0
2009-10-23 10:30:00,153.18,153.18,152.6,152.96,33600.0,153.18,153.18,152.6,152.96,33600.0
2009-10-23 10:40:00,152.84,152.98,152.6,152.87,32000.0,152.84,152.98,152.6,152.87,32000.0
2009-10-23 10:50:00,152.89,152.89,152.5,152.51,32300.0,152.89,152.89,152.5,152.51,32300.0
2009-10-23 11:00:00,152.51,152.61,151.87,152.44,54200.0,152.51,152.61,151.87,152.44,54200.0
2009-10-23 11:10:00,152.49,152.66,152.29,152.3,30600.0,152.49,152.66,152.29,152.3,30600.0
2009-10-23 11:20:00,152.32,152.48,152.01,152.32,44700.0,152.32,152.48,152.01,152.32,44700.0
2009-10-23 11:30:00,152.31,153.1,152.07,153.01,38500.0,152.31,153.1,152.07,153.01,38500.0
2009-10-23 11:40:00,153.09,153.45,152.89,153.22,43500.0,153.09,153.45,152.89,153.22,43500.0
2009-10-23 11:50:00,153.32,153.67,153.21,153.59,40000.0,153.32,153.67,153.21,153.59,40000.0
2009-10-23 12:00:00,153.61,154.18,153.61,154.15,43200.0,153.61,154.18,153.61,154.15,43200.0
2009-10-23 12:10:00,154.04,154.25,153.38,153.39,43700.0,154.04,154.25,153.38,153.39,43700.0
2009-10-23 12:20:00,153.39,153.5,152.85,153.43,43000.0,153.39,153.5,152.85,153.43,43000.0
2009-10-23 12:30:00,153.35,153.35,152.85,153.13,21600.0,153.35,153.35,152.85,153.13,21600.0
2009-10-23 12:40:00,153.0,153.15,152.78,153.05,12400.0,153.0,153.15,152.78,153.05,12400.0
2009-10-23 12:50:00,153.15,153.15,152.8,152.92,32400.0,153.15,153.15,152.8,152.92,32400.0
2009-10-23 13:00:00,152.85,153.08,152.84,152.93,31300.0,152.85,153.08,152.84,152.93,31300.0
2009-10-23 13:10:00,152.93,153.09,152.74,152.81,16200.0,152.93,153.09,152.74,152.81,16200.0
2009-10-23 13:20:00,152.8,152.97,152.64,152.75,15200.0,152.8,152.97,152.64,152.75,15200.0
2009-10-23 13:30:00,152.76,152.77,152.1,152.37,42900.0,152.76,152.77,152.1,152.37,42900.0
2009-10-23 13:40:00,152.26,152.7,152.16,152.55,25000.0,152.26,152.7,152.16,152.55,25000.0
2009-10-23 13:50:00,152.61,152.95,152.35,152.41,27000.0,152.61,152.95,152.35,152.41,27000.0
2009-10-23 14:00:00,152.34,152.48,152.12,152.27,45400.0,152.34,152.48,152.12,152.27,45400.0
2009-10-23 14:10:00,152.28,152.39,152.05,152.33,31000.0,152.28,152.39,152.05,152.33,31000.0
2009-10-23 14:20:00,152.34,152.75,152.28,152.34,33200.0,152.34,152.75,152.28,152.34,33200.0
2009-10-23 14:30:00,152.25,152.74,152.16,152.74,34000.0,152.25,152.74,152.16,152.74,34000.0
2009-10-23 14:40:00,152.67,152.97,152.51,152.82,34400.0,152.67,152.97,152.51,152.82,34400.0
2009-10-23 14:50:00,152.97,152.99,152.35,152.38,30000.0,152.97,152.99,152.35,152.38,30000.0
2009-10-23 15:00:00,152.46,153.0,152.31,152.4,35800.0,152.46,153.0,152.31,152.4,35800.0
2009-10-23 15:10:00,152.42,152.63,152.24,152.45,36200.0,152.42,152.63,152.24,152.45,36200.0
2009-10-23 15:20:00,152.46,152.76,152.24,152.39,46200.0,152.46,152.76,152.24,152.39,46200.0
2009-10-23 15:30:00,152.4,152.5,152.24,152.35,72400.0,152.4,152.5,152.24,152.35,72400.0
2009-10-23 15:40:00,152.41,152.45,151.84,152.07,75900.0,152.41,152.45,151.84,152.07,75900.0
2009-10-23 15:50:00,152.07,152.64,151.94,152.39,127400.0,152.07,152.64,151.94,152.39,127400.0
2009-10-26 09:30:00,155.19,155.84,154.39,154.68,178600.0,155.19,155.84,154.39,154.68,178600.0
2009-10-26 09:40:00,154.75,156.77,154.63,155.77,146100.0,154.75,156.77,154.63,155.77,146100.0
2009-10-26 09:50:00,155.83,156.07,154.87,155.62,138700.0,155.83,156.07,154.87,155.62,138700.0
2009-10-26 10:00:00,155.55,155.86,155.12,155.24,82200.0,155.55,155.86,155.12,155.24,82200.0
2009-10-26 10:10:00,155.21,156.08,155.0,155.72,91800.0,155.21,156.08,155.0,155.72,91800.0
2009-10-26 10:20:00,155.69,156.0,155.16,155.3,51200.0,155.69,156.0,155.16,155.3,51200.0
2009-10-26 10:30:00,155.41,155.73,155.16,155.57,41100.0,155.41,155.73,155.16,155.57,41100.0
2009-10-26 10:40:00,155.64,156.98,155.35,156.93,107700.0,155.64,156.98,155.35,156.93,107700.0
2009-10-26 10:50:00,156.93,157.88,156.58,157.13,115900.0,156.93,157.88,156.58,157.13,115900.0
2009-10-26 11:00:00,157.1,158.14,156.7,158.03,81700.0,157.1,158.14,156.7,158.03,81700.0
2009-10-26 11:10:00,157.98,157.98,156.84,156.84,43900.0,157.98,157.98,156.84,156.84,43900.0
2009-10-26 11:20:00,156.84,157.11,156.3,156.3,77200.0,156.84,157.11,156.3,156.3,77200.0
2009-10-26 11:30:00,156.3,156.43,155.26,155.78,101500.0,156.3,156.43,155.26,155.78,101500.0
2009-10-26 11:40:00,155.78,156.95,155.69,156.81,95300.0,155.78,156.95,155.69,156.81,95300.0
2009-10-26 11:50:00,156.84,157.14,155.35,155.35,56100.0,156.84,157.14,155.35,155.35,56100.0
2009-10-26 12:00:00,155.32,155.4,154.42,154.83,107100.0,155.32,155.4,154.42,154.83,107100.0
2009-10-26 12:10:00,154.84,155.16,154.08,154.08,79900.0,154.84,155.16,154.08,154.08,79900.0
2009-10-26 12:20:00,154.13,154.4,154.05,154.32,23100.0,154.13,154.4,154.05,154.32,23100.0
2009-10-26 12:30:00,154.11,154.17,153.06,154.04,55200.0,154.11,154.17,153.06,154.04,55200.0
2009-10-26 12:40:00,154.17,154.85,154.03,154.51,48800.0,154.17,154.85,154.03,154.51,48800.0
2009-10-26 12:50:00,154.51,155.31,154.42,155.31,49100.0,154.51,155.31,154.42,155.31,49100.0
2009-10-26 13:00:00,155.29,155.44,154.56,154.65,23800.0,155.29,155.44,154.56,154.65,23800.0
2009-10-26 13:10:00,154.74,154.74,153.6,153.72,28100.0,154.74,154.74,153.6,153.72,28100.0
2009-10-26 13:20:00,153.86,154.06,153.37,153.77,29600.0,153.86,154.06,153.37,153.77,29600.0
2009-10-26 13:30:00,153.83,154.22,153.52,154.05,28900.0,153.83,154.22,153.52,154.05,28900.0
2009-10-26 13:40:00,154.1,155.25,154.02,154.71,46100.0,154.1,155.25,154.02,154.71,46100.0
2009-10-26 13:50:00,154.72,155.13,154.47,154.88,31600.0,154.72,155.13,154.47,154.88,31600.0
2009-10-26 14:00:00,154.81,155.15,154.71,154.86,23900.0,154.81,155.15,154.71,154.86,23900.0
2009-10-26 14:10:00,154.79,154.97,154.24,154.95,31300.0,154.79,154.97,154.24,154.95,31300.0
2009-10-26 14:20:00,154.91,155.45,154.84,155.2,38900.0,154.91,155.45,154.84,155.2,38900.0
2009-10-26 14:30:00,155.02,155.47,154.97,155.26,51400.0,155.02,155.47,154.97,155.26,51400.0
2009-10-26 14:40:00,155.19,155.36,154.75,154.75,30600.0,155.19,155.36,154.75,154.75,30600.0
2009-10-26 14:50:00,154.85,155.17,154.5,154.95,30800.0,154.85,155.17,154.5,154.95,30800.0
2009-10-26 15:00:00,154.95,155.23,154.64,154.75,20500.0,154.95,155.23,154.64,154.75,20500.0
2009-10-26 15:10:00,154.76,155.07,154.53,154.53,22900.0,154.76,155.07,154.53,154.53,22900.0
2009-10-26 15:20:00,154.57,154.69,154.07,154.12,29800.0,154.57,154.69,154.07,154.12,29800.0
2009-10-26 15:30:00,154.16,154.98,154.16,154.57,49900.0,154.16,154.98,154.16,154.57,49900.0
2009-10-26 15:40:00,154.55,155.2,154.4,155.0,61400.0,154.55,155.2,154.4,155.0,61400.0
2009-10-26 15:50:00,155.1,155.25,154.47,154.87,93200.0,155.1,155.25,154.47,154.87,93200.0
2009-10-27 09:30:00,155.26,156.0,153.94,155.44,96300.0,155.26,156.0,153.94,155.44,96300.0
2009-10-27 09:40:00,155.67,155.99,154.39,155.67,40200.0,155.67,155.99,154.39,155.67,40200.0
2009-10-27 09:50:00,155.64,155.82,154.68,154.93,66500.0,155.64,155.82,154.68,154.93,66500.0
2009-10-27 10:00:00,154.88,154.88,153.31,153.94,84100.0,154.88,154.88,153.31,153.94,84100.0
2009-10-27 10:10:00,153.92,154.21,153.01,153.19,50600.0,153.92,154.21,153.01,153.19,50600.0
2009-10-27 10:20:00,153.23,153.41,152.56,152.99,55000.0,153.23,153.41,152.56,152.99,55000.0
2009-10-27 10:30:00,153.0,153.37,152.56,153.37,40500.0,153.0,153.37,152.56,153.37,40500.0
2009-10-27 10:40:00,153.39,154.24,153.35,154.11,65300.0,153.39,154.24,153.35,154.11,65300.0
2009-10-27 10:50:00,154.01,154.01,153.36,153.67,58600.0,154.01,154.01,153.36,153.67,58600.0
2009-10-27 11:00:00,153.62,154.0,153.16,153.49,51400.0,153.62,154.0,153.16,153.49,51400.0
2009-10-27 11:10:00,153.49,153.49,152.6,152.97,40100.0,153.49,153.49,152.6,152.97,40100.0
2009-10-27 11:20:00,152.91,153.03,152.07,152.19,49200.0,152.91,153.03,152.07,152.19,49200.0
2009-10-27 11:30:00,152.19,152.31,151.8,152.04,46400.0,152.19,152.31,151.8,152.04,46400.0
2009-10-27 11:40:00,152.0,152.34,151.51,152.16,75500.0,152.0,152.34,151.51,152.16,75500.0
2009-10-27 11:50:00,152.02,152.15,151.59,151.59,38200.0,152.02,152.15,151.59,151.59,38200.0
2009-10-27 12:00:00,151.62,151.8,150.65,150.82,45600.0,151.62,151.8,150.65,150.82,45600.0
2009-10-27 12:10:00,150.82,151.1,150.42,150.65,36700.0,150.82,151.1,150.42,150.65,36700.0
2009-10-27 12:20:00,150.7,150.94,150.58,150.6,26700.0,150.7,150.94,150.58,150.6,26700.0
2009-10-27 12:30:00,150.62,150.96,150.6,150.75,41300.0,150.62,150.96,150.6,150.75,41300.0
2009-10-27 12:40:00,150.84,150.9,150.5,150.57,36900.0,150.84,150.9,150.5,150.57,36900.0
2009-10-27 12:50:00,150.57,150.65,150.05,150.13,49900.0,150.57,150.65,150.05,150.13,49900.0
2009-10-27 13:00:00,150.17,150.57,149.85,149.86,65200.0,150.17,150.57,149.85,149.86,65200.0
2009-10-27 13:10:00,149.85,150.13,149.66,149.67,82300.0,149.85,150.13,149.66,149.67,82300.0
2009-10-27 13:20:00,149.71,149.82,149.15,149.38,44000.0,149.71,149.82,149.15,149.38,44000.0
2009-10-27 13:30:00,149.41,149.56,148.75,148.78,70700.0,149.41,149.56,148.75,148.78,70700.0
2009-10-27 13:40:00,148.85,149.28,148.76,149.2,52400.0,148.85,149.28,148.76,149.2,52400.0
2009-10-27 13:50:00,149.2,149.2,148.5,148.52,56400.0,149.2,149.2,148.5,148.52,56400.0
2009-10-27 14:00:00,148.5,149.11,148.45,148.64,39800.0,148.5,149.11,148.45,148.64,39800.0
2009-10-27 14:10:00,148.66,149.76,148.66,149.6,51100.0,148.66,149.76,148.66,149.6,51100.0
2009-10-27 14:20:00,149.64,149.92,149.37,149.9,47600.0,149.64,149.92,149.37,149.9,47600.0
2009-10-27 14:30:00,149.89,149.91,149.69,149.83,39800.0,149.89,149.91,149.69,149.83,39800.0
2009-10-27 14:40:00,149.85,149.9,149.63,149.84,28200.0,149.85,149.9,149.63,149.84,28200.0
2009-10-27 14:50:00,149.84,149.95,149.73,149.86,27200.0,149.84,149.95,149.73,149.86,27200.0
2009-10-27 15:00:00,149.78,150.14,149.74,149.83,54700.0,149.78,150.14,149.74,149.83,54700.0
2009-10-27 15:10:00,149.82,150.15,149.71,150.14,21400.0,149.82,150.15,149.71,150.14,21400.0
2009-10-27 15:20:00,150.06,150.33,149.8,150.33,34200.0,150.06,150.33,149.8,150.33,34200.0
2009-10-27 15:30:00,150.28,150.43,149.95,150.04,56500.0,150.28,150.43,149.95,150.04,56500.0
2009-10-27 15:40:00,150.05,150.23,149.95,150.23,34400.0,150.05,150.23,149.95,150.23,34400.0
2009-10-27 15:50:00,150.14,150.46,149.76,150.21,103100.0,150.14,150.46,149.76,150.21,103100.0
2009-10-28 09:30:00,148.92,150.95,148.8,149.68,148700.0,148.92,150.95,148.8,149.68,148700.0
2009-10-28 09:40:00,149.54,150.74,149.08,150.0,63300.0,149.54,150.74,149.08,150.0,63300.0
2009-10-28 09:50:00,149.96,153.28,149.95,152.98,153100.0,149.96,153.28,149.95,152.98,153100.0
2009-10-28 10:00:00,153.0,153.07,151.6,152.68,128800.0,153.0,153.07,151.6,152.68,128800.0
2009-10-28 10:10:00,152.69,154.0,152.69,153.91,141400.0,152.69,154.0,152.69,153.91,141400.0
2009-10-28 10:20:00,153.92,154.34,153.08,153.15,132100.0,153.92,154.34,153.08,153.15,132100.0
2009-10-28 10:30:00,153.18,153.56,152.25,153.56,73300.0,153.18,153.56,152.25,153.56,73300.0
2009-10-28 10:40:00,153.64,154.06,152.5,152.68,67000.0,153.64,154.06,152.5,152.68,67000.0
2009-10-28 10:50:00,152.84,152.96,152.5,152.71,67100.0,152.84,152.96,152.5,152.71,67100.0
2009-10-28 11:00:00,152.69,152.81,150.49,151.6,143700.0,152.69,152.81,150.49,151.6,143700.0
2009-10-28 11:10:00,151.84,152.68,151.6,152.68,74700.0,151.84,152.68,151.6,152.68,74700.0
2009-10-28 11:20:00,152.62,152.68,151.77,152.33,38100.0,152.62,152.68,151.77,152.33,38100.0
2009-10-28 11:30:00,152.4,152.79,152.32,152.43,30300.0,152.4,152.79,152.32,152.43,30300.0
2009-10-28 11:40:00,152.5,152.9,152.32,152.71,69500.0,152.5,152.9,152.32,152.71,69500.0
2009-10-28 11:50:00,152.78,152.94,152.25,152.67,45300.0,152.78,152.94,152.25,152.67,45300.0
2009-10-28 12:00:00,152.76,152.76,151.69,151.69,56900.0,152.76,152.76,151.69,151.69,56900.0
2009-10-28 12:10:00,151.8,152.03,150.89,150.99,57500.0,151.8,152.03,150.89,150.99,57500.0
2009-10-28 12:20:00,150.99,151.29,150.12,150.89,61900.0,150.99,151.29,150.12,150.89,61900.0
2009-10-28 12:30:00,150.88,151.26,150.47,150.79,34000.0,150.88,151.26,150.47,150.79,34000.0
2009-10-28 12:40:00,150.72,150.88,150.42,150.74,21400.0,150.72,150.88,150.42,150.74,21400.0
2009-10-28 12:50:00,150.77,150.84,150.0,150.28,49600.0,150.77,150.84,150.0,150.28,49600.0
2009-10-28 13:00:00,150.28,151.45,149.7,151.27,70300.0,150.28,151.45,149.7,151.27,70300.0
2009-10-28 13:10:00,151.33,152.45,151.29,151.93,61000.0,151.33,152.45,151.29,151.93,61000.0
2009-10-28 13:20:00,151.82,152.0,151.0,151.22,43100.0,151.82,152.0,151.0,151.22,43100.0
2009-10-28 13:30:00,151.15,151.49,151.08,151.12,44900.0,151.15,151.49,151.08,151.12,44900.0
2009-10-28 13:40:00,151.23,152.4,151.23,152.4,46400.0,151.23,152.4,151.23,152.4,46400.0
2009-10-28 13:50:00,152.33,152.9,152.0,152.71,53800.0,152.33,152.9,152.0,152.71,53800.0
2009-10-28 14:00:00,152.73,153.53,152.62,153.16,67600.0,152.73,153.53,152.62,153.16,67600.0
2009-10-28 14:10:00,153.19,153.53,153.05,153.32,50200.0,153.19,153.53,153.05,153.32,50200.0
2009-10-28 14:20:00,153.39,154.22,153.25,153.63,74500.0,153.39,154.22,153.25,153.63,74500.0
2009-10-28 14:30:00,153.51,153.8,152.78,152.85,59600.0,153.51,153.8,152.78,152.85,59600.0
2009-10-28 14:40:00,152.81,154.26,152.62,153.92,96200.0,152.81,154.26,152.62,153.92,96200.0
2009-10-28 14:50:00,153.96,154.37,153.86,154.17,77600.0,153.96,154.37,153.86,154.17,77600.0
2009-10-28 15:00:00,154.1,154.12,153.39,153.62,55700.0,154.1,154.12,153.39,153.62,55700.0
2009-10-28 15:10:00,153.72,153.74,152.76,153.09,68800.0,153.72,153.74,152.76,153.09,68800.0
2009-10-28 15:20:00,153.2,153.37,152.43,152.74,71500.0,153.2,153.37,152.43,152.74,71500.0
2009-10-28 15:30:00,152.6,152.84,151.54,151.91,100800.0,152.6,152.84,151.54,151.91,100800.0
2009-10-28 15:40:00,152.0,152.23,151.55,151.98,113200.0,152.0,152.23,151.55,151.98,113200.0
2009-10-28 15:50:00,151.91,152.2,151.3,151.58,210200.0,151.91,152.2,151.3,151.58,210200.0
2009-10-29 09:30:00,127.75,128.01,122.75,124.97,2203600.0,127.75,128.01,122.75,124.97,2203600.0
2009-10-29 09:40:00,124.99,126.24,123.69,123.79,1036700.0,124.99,126.24,123.69,123.79,1036700.0
2009-10-29 09:50:00,123.8,125.13,123.53,124.61,636500.0,123.8,125.13,123.53,124.61,636500.0
2009-10-29 10:00:00,124.64,125.78,124.3,125.66,542100.0,124.64,125.78,124.3,125.66,542100.0
2009-10-29 10:10:00,125.65,126.5,125.14,125.63,612400.0,125.65,126.5,125.14,125.63,612400.0
2009-10-29 10:20:00,125.62,127.81,125.51,127.24,508000.0,125.62,127.81,125.51,127.24,508000.0
2009-10-29 10:30:00,127.19,128.0,125.76,126.26,354200.0,127.19,128.0,125.76,126.26,354200.0
2009-10-29 10:40:00,126.25,126.35,125.06,126.13,240100.0,126.25,126.35,125.06,126.13,240100.0
2009-10-29 10:50:00,126.2,126.7,125.05,125.65,245800.0,126.2,126.7,125.05,125.65,245800.0
2009-10-29 11:00:00,125.69,127.23,125.5,126.82,203100.0,125.69,127.23,125.5,126.82,203100.0
2009-10-29 11:10:00,126.77,127.47,126.25,126.95,189600.0,126.77,127.47,126.25,126.95,189600.0
2009-10-29 11:20:00,127.0,129.23,126.71,127.66,506700.0,127.0,129.23,126.71,127.66,506700.0
2009-10-29 11:30:00,127.71,129.0,127.49,127.99,160800.0,127.71,129.0,127.49,127.99,160800.0
2009-10-29 11:40:00,127.93,128.26,127.05,127.1,135700.0,127.93,128.26,127.05,127.1,135700.0
2009-10-29 11:50:00,127.1,127.21,126.22,126.47,151100.0,127.1,127.21,126.22,126.47,151100.0
2009-10-29 12:00:00,126.45,126.75,125.56,126.4,210800.0,126.45,126.75,125.56,126.4,210800.0
2009-10-29 12:10:00,126.4,126.9,126.0,126.75,102700.0,126.4,126.9,126.0,126.75,102700.0
2009-10-29 12:20:00,126.75,126.76,126.07,126.36,105100.0,126.75,126.76,126.07,126.36,105100.0
2009-10-29 12:30:00,126.29,127.24,126.29,127.0,100600.0,126.29,127.24,126.29,127.0,100600.0
2009-10-29 12:40:00,127.0,127.21,126.55,126.68,89100.0,127.0,127.21,126.55,126.68,89100.0
2009-10-29 12:50:00,126.68,126.88,126.5,126.67,70700.0,126.68,126.88,126.5,126.67,70700.0
2009-10-29 13:00:00,126.69,126.78,126.25,126.73,83200.0,126.69,126.78,126.25,126.73,83200.0
2009-10-29 13:10:00,126.73,126.73,125.56,125.73,150200.0,126.73,126.73,125.56,125.73,150200.0
2009-10-29 13:20:00,125.67,126.09,125.54,125.95,86900.0,125.67,126.09,125.54,125.95,86900.0
2009-10-29 13:30:00,126.01,127.0,125.9,126.59,114200.0,126.01,127.0,125.9,126.59,114200.0
2009-10-29 13:40:00,126.62,126.88,126.2,126.4,68200.0,126.62,126.88,126.2,126.4,68200.0
2009-10-29 13:50:00,126.4,126.48,126.08,126.47,101500.0,126.4,126.48,126.08,126.47,101500.0
2009-10-29 14:00:00,126.47,126.75,126.16,126.7,100100.0,126.47,126.75,126.16,126.7,100100.0
2009-10-29 14:10:00,126.7,127.17,126.62,126.81,136000.0,126.7,127.17,126.62,126.81,136000.0
2009-10-29 14:20:00,126.86,127.28,126.77,127.14,91600.0,126.86,127.28,126.77,127.14,91600.0
2009-10-29 14:30:00,127.22,128.58,127.17,128.54,172200.0,127.22,128.58,127.17,128.54,172200.0
2009-10-29 14:40:00,128.54,129.08,128.31,128.47,160700.0,128.54,129.08,128.31,128.47,160700.0
2009-10-29 14:50:00,128.48,128.9,128.1,128.1,151000.0,128.48,128.9,128.1,128.1,151000.0
2009-10-29 15:00:00,128.19,128.5,127.14,127.76,209500.0,128.19,128.5,127.14,127.76,209500.0
2009-10-29 15:10:00,127.87,128.08,127.05,127.37,146100.0,127.87,128.08,127.05,127.37,146100.0
2009-10-29 15:20:00,127.35,127.58,127.11,127.26,123000.0,127.35,127.58,127.11,127.26,123000.0
2009-10-29 15:30:00,127.27,127.31,126.65,126.72,180600.0,127.27,127.31,126.65,126.72,180600.0
2009-10-29 15:40:00,126.7,126.79,126.08,126.36,327900.0,126.7,126.79,126.08,126.36,327900.0
2009-10-29 15:50:00,126.35,126.5,126.0,126.34,505300.0,126.35,126.5,126.0,126.34,505300.0
2009-10-30 09:30:00,129.4,130.03,126.7,127.78,375000.0,129.4,130.03,126.7,127.78,375000.0
2009-10-30 09:40:00,127.71,128.64,127.49,128.04,164700.0,127.71,128.64,127.49,128.04,164700.0
2009-10-30 09:50:00,128.05,128.2,126.5,127.35,190300.0,128.05,128.2,126.5,127.35,190300.0
2009-10-30 10:00:00,127.31,128.15,127.27,128.1,162400.0,127.31,128.15,127.27,128.1,162400.0
2009-10-30 10:10:00,128.1,128.15,127.46,127.78,131300.0,128.1,128.15,127.46,127.78,131300.0
2009-10-30 10:20:00,127.81,127.91,127.31,127.5,80100.0,127.81,127.91,127.31,127.5,80100.0
2009-10-30 10:30:00,127.54,127.7,127.0,127.2,116600.0,127.54,127.7,127.0,127.2,116600.0
2009-10-30 10:40:00,127.2,128.08,127.11,127.7,114300.0,127.2,128.08,127.11,127.7,114300.0
2009-10-30 10:50:00,127.59,128.0,127.3,127.78,76800.0,127.59,128.0,127.3,127.78,76800.0
2009-10-30 11:00:00,127.78,128.2,127.63,127.88,108400.0,127.78,128.2,127.63,127.88,108400.0
2009-10-30 11:10:00,127.91,128.17,127.8,127.98,79100.0,127.91,128.17,127.8,127.98,79100.0
2009-10-30 11:20:00,128.0,128.2,127.47,127.5,79200.0,128.0,128.2,127.47,127.5,79200.0
2009-10-30 11:30:00,127.5,127.9,127.25,127.82,131000.0,127.5,127.9,127.25,127.82,131000.0
2009-10-30 11:40:00,127.8,127.89,127.27,127.3,52300.0,127.8,127.89,127.27,127.3,52300.0
2009-10-30 11:50:00,127.35,127.43,126.5,126.72,106300.0,127.35,127.43,126.5,126.72,106300.0
2009-10-30 12:00:00,126.68,127.17,126.08,126.08,115300.0,126.68,127.17,126.08,126.08,115300.0
2009-10-30 12:10:00,126.08,126.25,125.07,125.15,150600.0,126.08,126.25,125.07,125.15,150600.0
2009-10-30 12:20:00,125.2,125.24,123.5,124.07,348500.0,125.2,125.24,123.5,124.07,348500.0
2009-10-30 12:30:00,124.01,124.6,123.5,124.02,168800.0,124.01,124.6,123.5,124.02,168800.0
2009-10-30 12:40:00,124.01,124.28,122.53,122.74,165400.0,124.01,124.28,122.53,122.74,165400.0
2009-10-30 12:50:00,122.76,122.9,121.9,122.5,260100.0,122.76,122.9,121.9,122.5,260100.0
2009-10-30 13:00:00,122.51,123.37,122.14,123.11,97300.0,122.51,123.37,122.14,123.11,97300.0
2009-10-30 13:10:00,123.08,124.31,123.07,123.6,106200.0,123.08,124.31,123.07,123.6,106200.0
2009-10-30 13:20:00,123.65,123.65,122.36,122.52,69900.0,123.65,123.65,122.36,122.52,69900.0
2009-10-30 13:30:00,122.53,122.58,121.43,121.61,142000.0,122.53,122.58,121.43,121.61,142000.0
2009-10-30 13:40:00,121.62,123.27,121.62,123.13,80000.0,121.62,123.27,121.62,123.13,80000.0
2009-10-30 13:50:00,123.13,123.25,122.54,122.81,73500.0,123.13,123.25,122.54,122.81,73500.0
2009-10-30 14:00:00,122.82,123.7,122.81,123.49,85900.0,122.82,123.7,122.81,123.49,85900.0
2009-10-30 14:10:00,123.58,123.94,122.71,122.86,77100.0,123.58,123.94,122.71,122.86,77100.0
2009-10-30 14:20:00,122.85,122.87,122.07,122.32,84000.0,122.85,122.87,122.07,122.32,84000.0
2009-10-30 14:30:00,122.31,122.68,121.83,122.33,50000.0,122.31,122.68,121.83,122.33,50000.0
2009-10-30 14:40:00,122.25,123.5,122.12,123.05,50300.0,122.25,123.5,122.12,123.05,50300.0
2009-10-30 14:50:00,123.03,123.25,122.7,123.21,47400.0,123.03,123.25,122.7,123.21,47400.0
2009-10-30 15:00:00,123.21,123.21,122.24,122.77,95400.0,123.21,123.21,122.24,122.77,95400.0
2009-10-30 15:10:00,122.85,123.42,122.67,122.69,112800.0,122.85,123.42,122.67,122.69,112800.0
2009-10-30 15:20:00,122.68,122.94,122.0,122.1,170300.0,122.68,122.94,122.0,122.1,170300.0
2009-10-30 15:30:00,122.1,122.5,121.89,122.22,175100.0,122.1,122.5,121.89,122.22,175100.0
2009-10-30 15:40:00,122.22,122.25,121.32,121.44,272300.0,122.22,122.25,121.32,121.44,272300.0
2009-10-30 15:50:00,121.44,122.3,121.44,121.93,376100.0,121.44,122.3,121.44,121.93,376100.0
2009-11-02 09:30:00,121.93,122.29,120.5,121.47,268500.0,121.93,122.29,120.5,121.47,268500.0
2009-11-02 09:40:00,121.47,122.2,121.01,121.76,176800.0,121.47,122.2,121.01,121.76,176800.0
2009-11-02 09:50:00,121.65,121.91,121.17,121.77,112800.0,121.65,121.91,121.17,121.77,112800.0
2009-11-02 10:00:00,121.78,123.99,121.71,123.07,166200.0,121.78,123.99,121.71,123.07,166200.0
2009-11-02 10:10:00,123.08,123.11,122.11,122.62,106600.0,123.08,123.11,122.11,122.62,106600.0
2009-11-02 10:20:00,122.66,123.0,121.59,123.0,93800.0,122.66,123.0,121.59,123.0,93800.0
2009-11-02 10:30:00,123.02,123.9,122.91,123.79,74700.0,123.02,123.9,122.91,123.79,74700.0
2009-11-02 10:40:00,123.79,123.87,122.6,123.48,52000.0,123.79,123.87,122.6,123.48,52000.0
2009-11-02 10:50:00,123.44,123.78,122.94,122.94,43000.0,123.44,123.78,122.94,122.94,43000.0
2009-11-02 11:00:00,123.04,123.49,122.39,123.45,58700.0,123.04,123.49,122.39,123.45,58700.0
2009-11-02 11:10:00,123.37,123.83,123.16,123.7,36700.0,123.37,123.83,123.16,123.7,36700.0
2009-11-02 11:20:00,123.61,123.85,122.83,123.28,32200.0,123.61,123.85,122.83,123.28,32200.0
2009-11-02 11:30:00,123.38,123.41,122.75,122.76,26100.0,123.38,123.41,122.75,122.76,26100.0
2009-11-02 11:40:00,122.8,123.1,122.55,122.81,22000.0,122.8,123.1,122.55,122.81,22000.0
2009-11-02 11:50:00,122.98,123.48,122.66,123.08,30000.0,122.98,123.48,122.66,123.08,30000.0
2009-11-02 12:00:00,123.15,123.2,122.6,122.65,34100.0,123.15,123.2,122.6,122.65,34100.0
2009-11-02 12:10:00,122.62,122.8,122.02,122.22,59300.0,122.62,122.8,122.02,122.22,59300.0
2009-11-02 12:20:00,122.21,122.32,121.75,121.8,34600.0,122.21,122.32,121.75,121.8,34600.0
2009-11-02 12:30:00,121.86,122.11,121.37,121.8,48700.0,121.86,122.11,121.37,121.8,48700.0
2009-11-02 12:40:00,121.8,121.8,121.15,121.34,39900.0,121.8,121.8,121.15,121.34,39900.0
2009-11-02 12:50:00,121.22,121.34,120.15,120.15,106300.0,121.22,121.34,120.15,120.15,106300.0
2009-11-02 13:00:00,120.15,121.46,120.11,121.42,68400.0,120.15,121.46,120.11,121.42,68400.0
2009-11-02 13:10:00,121.44,121.56,120.5,120.97,47900.0,121.44,121.56,120.5,120.97,47900.0
2009-11-02 13:20:00,121.0,121.47,120.81,121.01,43800.0,121.0,121.47,120.81,121.01,43800.0
2009-11-02 13:30:00,120.94,121.0,120.17,120.29,92100.0,120.94,121.0,120.17,120.29,92100.0
2009-11-02 13:40:00,120.4,121.09,120.3,120.34,53000.0,120.4,121.09,120.3,120.34,53000.0
2009-11-02 13:50:00,120.35,120.45,120.05,120.4,71400.0,120.35,120.45,120.05,120.4,71400.0
2009-11-02 14:00:00,120.39,120.5,120.0,120.13,121700.0,120.39,120.5,120.0,120.13,121700.0
2009-11-02 14:10:00,120.12,120.46,120.1,120.2,74400.0,120.12,120.46,120.1,120.2,74400.0
2009-11-02 14:20:00,120.24,121.09,120.2,120.95,86200.0,120.24,121.09,120.2,120.95,86200.0
2009-11-02 14:30:00,121.03,121.2,120.47,120.6,66100.0,121.03,121.2,120.47,120.6,66100.0
2009-11-02 14:40:00,120.67,121.19,120.56,120.82,32800.0,120.67,121.19,120.56,120.82,32800.0
2009-11-02 14:50:00,120.78,121.0,120.5,120.79,29100.0,120.78,121.0,120.5,120.79,29100.0
2009-11-02 15:00:00,120.78,121.4,120.72,121.0,37400.0,120.78,121.4,120.72,121.0,37400.0
2009-11-02 15:10:00,121.08,121.31,120.88,120.91,46000.0,121.08,121.31,120.88,120.91,46000.0
2009-11-02 15:20:00,120.87,121.15,120.7,121.0,72900.0,120.87,121.15,120.7,121.0,72900.0
2009-11-02 15:30:00,120.97,121.79,120.91,121.29,82700.0,120.97,121.79,120.91,121.29,82700.0
2009-11-02 15:40:00,121.28,121.76,121.28,121.42,65800.0,121.28,121.76,121.28,121.42,65800.0
2009-11-02 15:50:00,121.4,122.01,121.39,121.83,168500.0,121.4,122.01,121.39,121.83,168500.0
2009-11-03 09:30:00,120.5,121.38,120.09,120.95,150700.0,120.5,121.38,120.09,120.95,150700.0
2009-11-03 09:40:00,121.0,122.62,120.89,122.21,99200.0,121.0,122.62,120.89,122.21,99200.0
2009-11-03 09:50:00,122.31,123.23,122.13,123.02,131500.0,122.31,123.23,122.13,123.02,131500.0
2009-11-03 10:00:00,123.18,123.5,122.5,123.28,73900.0,123.18,123.5,122.5,123.28,73900.0
2009-11-03 10:10:00,123.15,123.18,122.27,122.74,71700.0,123.15,123.18,122.27,122.74,71700.0
2009-11-03 10:20:00,122.76,122.93,121.81,121.87,56000.0,122.76,122.93,121.81,121.87,56000.0
2009-11-03 10:30:00,121.88,121.88,121.34,121.6,72500.0,121.88,121.88,121.34,121.6,72500.0
2009-11-03 10:40:00,121.66,122.1,121.42,121.85,91200.0,121.66,122.1,121.42,121.85,91200.0
2009-11-03 10:50:00,121.78,122.01,121.21,121.79,61300.0,121.78,122.01,121.21,121.79,61300.0
2009-11-03 11:00:00,121.81,123.9,121.57,123.57,124000.0,121.81,123.9,121.57,123.57,124000.0
2009-11-03 11:10:00,123.6,123.81,123.0,123.38,68700.0,123.6,123.81,123.0,123.38,68700.0
2009-11-03 11:20:00,123.43,123.5,121.97,122.49,82200.0,123.43,123.5,121.97,122.49,82200.0
2009-11-03 11:30:00,122.51,122.59,122.06,122.25,44900.0,122.51,122.59,122.06,122.25,44900.0
2009-11-03 11:40:00,122.38,122.45,122.01,122.25,45100.0,122.38,122.45,122.01,122.25,45100.0
2009-11-03 11:50:00,122.22,122.79,121.84,122.39,42200.0,122.22,122.79,121.84,122.39,42200.0
2009-11-03 12:00:00,122.5,122.99,122.4,122.77,47500.0,122.5,122.99,122.4,122.77,47500.0
2009-11-03 12:10:00,122.77,122.89,122.16,122.27,32000.0,122.77,122.89,122.16,122.27,32000.0
2009-11-03 12:20:00,122.29,122.94,122.22,122.79,23700.0,122.29,122.94,122.22,122.79,23700.0
2009-11-03 12:30:00,122.72,123.89,122.72,123.51,47300.0,122.72,123.89,122.72,123.51,47300.0
2009-11-03 12:40:00,123.6,123.85,122.84,123.33,33300.0,123.6,123.85,122.84,123.33,33300.0
2009-11-03 12:50:00,123.32,123.91,123.32,123.73,41300.0,123.32,123.91,123.32,123.73,41300.0
2009-11-03 13:00:00,123.74,123.95,123.46,123.79,40700.0,123.74,123.95,123.46,123.79,40700.0
2009-11-03 13:10:00,123.84,123.95,123.48,123.75,29400.0,123.84,123.95,123.48,123.75,29400.0
2009-11-03 13:20:00,123.75,123.98,123.52,123.8,30700.0,123.75,123.98,123.52,123.8,30700.0
2009-11-03 13:30:00,123.83,123.95,123.68,123.75,16000.0,123.83,123.95,123.68,123.75,16000.0
2009-11-03 13:40:00,123.74,123.95,123.52,123.86,24000.0,123.74,123.95,123.52,123.86,24000.0
2009-11-03 13:50:00,123.92,124.48,123.72,124.36,45400.0,123.92,124.48,123.72,124.36,45400.0
2009-11-03 14:00:00,124.45,124.76,124.39,124.61,48200.0,124.45,124.76,124.39,124.61,48200.0
2009-11-03 14:10:00,124.59,124.74,124.37,124.61,47100.0,124.59,124.74,124.37,124.61,47100.0
2009-11-03 14:20:00,124.6,124.84,124.2,124.2,49900.0,124.6,124.84,124.2,124.2,49900.0
2009-11-03 14:30:00,124.37,124.61,123.45,123.55,40600.0,124.37,124.61,123.45,123.55,40600.0
2009-11-03 14:40:00,123.53,123.97,123.48,123.65,26500.0,123.53,123.97,123.48,123.65,26500.0
2009-11-03 14:50:00,123.64,123.68,123.0,123.14,31800.0,123.64,123.68,123.0,123.14,31800.0
2009-11-03 15:00:00,123.03,123.39,122.9,123.24,30800.0,123.03,123.39,122.9,123.24,30800.0
2009-11-03 15:10:00,123.19,123.49,123.1,123.36,32700.0,123.19,123.49,123.1,123.36,32700.0
2009-11-03 15:20:00,123.36,123.49,122.94,123.48,44900.0,123.36,123.49,122.94,123.48,44900.0
2009-11-03 15:30:00,123.44,124.69,123.37,124.66,96600.0,123.44,124.69,123.37,124.66,96600.0
2009-11-03 15:40:00,124.63,125.26,124.54,124.91,142000.0,124.63,125.26,124.54,124.91,142000.0
2009-11-03 15:50:00,124.87,125.04,124.25,124.5,142200.0,124.87,125.04,124.25,124.5,142200.0
2009-11-04 09:30:00,126.09,127.1,126.0,126.14,151100.0,126.09,127.1,126.0,126.14,151100.0
2009-11-04 09:40:00,126.14,126.25,125.5,125.67,117100.0,126.14,126.25,125.5,125.67,117100.0
2009-11-04 09:50:00,125.6,125.67,124.05,124.6,132600.0,125.6,125.67,124.05,124.6,132600.0
2009-11-04 10:00:00,124.6,125.87,124.24,124.64,94900.0,124.6,125.87,124.24,124.64,94900.0
2009-11-04 10:10:00,124.5,125.68,124.06,125.61,107400.0,124.5,125.68,124.06,125.61,107400.0
2009-11-04 10:20:00,125.52,126.29,125.4,125.92,114000.0,125.52,126.29,125.4,125.92,114000.0
2009-11-04 10:30:00,126.0,126.26,125.63,126.17,58400.0,126.0,126.26,125.63,126.17,58400.0
2009-11-04 10:40:00,126.12,126.18,125.41,125.82,126800.0,126.12,126.18,125.41,125.82,126800.0
2009-11-04 10:50:00,125.82,125.82,125.38,125.54,63800.0,125.82,125.82,125.38,125.54,63800.0
2009-11-04 11:00:00,125.5,125.5,125.0,125.06,67600.0,125.5,125.5,125.0,125.06,67600.0
2009-11-04 11:10:00,125.01,125.4,125.01,125.23,30300.0,125.01,125.4,125.01,125.23,30300.0
2009-11-04 11:20:00,125.12,125.4,125.1,125.21,28800.0,125.12,125.4,125.1,125.21,28800.0
2009-11-04 11:30:00,125.21,125.38,124.89,124.97,59600.0,125.21,125.38,124.89,124.97,59600.0
2009-11-04 11:40:00,124.95,124.95,123.81,123.83,79400.0,124.95,124.95,123.81,123.83,79400.0
2009-11-04 11:50:00,123.95,124.04,123.0,123.49,65200.0,123.95,124.04,123.0,123.49,65200.0
2009-11-04 12:00:00,123.43,123.7,123.27,123.35,32200.0,123.43,123.7,123.27,123.35,32200.0
2009-11-04 12:10:00,123.35,123.65,123.0,123.57,43100.0,123.35,123.65,123.0,123.57,43100.0
2009-11-04 12:20:00,123.51,123.86,123.36,123.86,31800.0,123.51,123.86,123.36,123.86,31800.0
2009-11-04 12:30:00,123.79,124.0,123.66,123.82,17500.0,123.79,124.0,123.66,123.82,17500.0
2009-11-04 12:40:00,123.83,123.88,123.17,123.17,27300.0,123.83,123.88,123.17,123.17,27300.0
2009-11-04 12:50:00,123.17,123.25,122.69,122.93,106900.0,123.17,123.25,122.69,122.93,106900.0
2009-11-04 13:00:00,122.99,123.29,122.98,123.07,16100.0,122.99,123.29,122.98,123.07,16100.0
2009-11-04 13:10:00,123.09,123.29,122.61,122.69,38300.0,123.09,123.29,122.61,122.69,38300.0
2009-11-04 13:20:00,122.69,123.04,122.6,122.71,31800.0,122.69,123.04,122.6,122.71,31800.0
2009-11-04 13:30:00,122.72,122.82,122.49,122.64,44700.0,122.72,122.82,122.49,122.64,44700.0
2009-11-04 13:40:00,122.67,123.15,122.51,123.08,53200.0,122.67,123.15,122.51,123.08,53200.0
2009-11-04 13:50:00,123.1,123.11,122.68,122.83,51300.0,123.1,123.11,122.68,122.83,51300.0
2009-11-04 14:00:00,122.85,123.05,122.81,123.03,37700.0,122.85,123.05,122.81,123.03,37700.0
2009-11-04 14:10:00,123.01,123.15,122.09,122.09,56300.0,123.01,123.15,122.09,122.09,56300.0
2009-11-04 14:20:00,122.1,122.97,121.5,121.63,102100.0,122.1,122.97,121.5,121.63,102100.0
2009-11-04 14:30:00,121.57,122.91,121.5,122.6,59300.0,121.57,122.91,121.5,122.6,59300.0
2009-11-04 14:40:00,122.63,122.91,122.42,122.66,52100.0,122.63,122.91,122.42,122.66,52100.0
2009-11-04 14:50:00,122.61,122.8,122.28,122.42,47200.0,122.61,122.8,122.28,122.42,47200.0
2009-11-04 15:00:00,122.51,122.6,122.02,122.27,45100.0,122.51,122.6,122.02,122.27,45100.0
2009-11-04 15:10:00,122.26,122.66,122.0,122.43,68600.0,122.26,122.66,122.0,122.43,68600.0
2009-11-04 15:20:00,122.41,122.41,122.05,122.2,56100.0,122.41,122.41,122.05,122.2,56100.0
2009-11-04 15:30:00,122.21,122.22,121.15,121.59,78600.0,122.21,122.22,121.15,121.59,78600.0
2009-11-04 15:40:00,121.53,121.7,121.0,121.41,121600.0,121.53,121.7,121.0,121.41,121600.0
2009-11-04 15:50:00,121.49,121.8,121.19,121.59,144900.0,121.49,121.8,121.19,121.59,144900.0
2009-11-05 09:30:00,122.55,123.7,122.34,122.46,115000.0,122.55,123.7,122.34,122.46,115000.0
2009-11-05 09:40:00,122.46,123.07,121.61,122.55,104100.0,122.46,123.07,121.61,122.55,104100.0
2009-11-05 09:50:00,122.55,123.19,122.55,122.81,72000.0,122.55,123.19,122.55,122.81,72000.0
2009-11-05 10:00:00,122.81,123.0,122.53,122.86,62900.0,122.81,123.0,122.53,122.86,62900.0
2009-11-05 10:10:00,122.89,122.89,121.77,122.08,89600.0,122.89,122.89,121.77,122.08,89600.0
2009-11-05 10:20:00,122.13,122.32,121.67,121.99,69600.0,122.13,122.32,121.67,121.99,69600.0
2009-11-05 10:30:00,121.93,122.46,121.76,122.36,61700.0,121.93,122.46,121.76,122.36,61700.0
2009-11-05 10:40:00,122.34,122.45,122.02,122.3,57900.0,122.34,122.45,122.02,122.3,57900.0
2009-11-05 10:50:00,122.29,122.44,122.12,122.15,38100.0,122.29,122.44,122.12,122.15,38100.0
2009-11-05 11:00:00,122.3,122.38,121.8,121.8,74900.0,122.3,122.38,121.8,121.8,74900.0
2009-11-05 11:10:00,121.82,122.14,121.56,121.68,59000.0,121.82,122.14,121.56,121.68,59000.0
2009-11-05 11:20:00,121.64,121.73,120.68,120.81,89000.0,121.64,121.73,120.68,120.81,89000.0
2009-11-05 11:30:00,120.88,120.94,120.5,120.68,59500.0,120.88,120.94,120.5,120.68,59500.0
2009-11-05 11:40:00,120.66,120.86,120.27,120.66,85800.0,120.66,120.86,120.27,120.66,85800.0
2009-11-05 11:50:00,120.66,121.32,120.54,121.23,47600.0,120.66,121.32,120.54,121.23,47600.0
2009-11-05 12:00:00,121.24,121.9,121.23,121.65,50700.0,121.24,121.9,121.23,121.65,50700.0
2009-11-05 12:10:00,121.69,121.9,121.49,121.84,18700.0,121.69,121.9,121.49,121.84,18700.0
2009-11-05 12:20:00,121.88,121.99,121.58,121.66,24500.0,121.88,121.99,121.58,121.66,24500.0
2009-11-05 12:30:00,121.7,121.74,121.05,121.22,41000.0,121.7,121.74,121.05,121.22,41000.0
2009-11-05 12:40:00,121.24,121.71,121.01,121.55,29100.0,121.24,121.71,121.01,121.55,29100.0
2009-11-05 12:50:00,121.55,121.72,121.12,121.71,54700.0,121.55,121.72,121.12,121.71,54700.0
2009-11-05 13:00:00,121.72,121.83,121.12,121.22,30000.0,121.72,121.83,121.12,121.22,30000.0
2009-11-05 13:10:00,121.2,121.56,121.04,121.11,31400.0,121.2,121.56,121.04,121.11,31400.0
2009-11-05 13:20:00,121.1,121.5,121.1,121.44,49500.0,121.1,121.5,121.1,121.44,49500.0
2009-11-05 13:30:00,121.44,121.5,121.27,121.44,25400.0,121.44,121.5,121.27,121.44,25400.0
2009-11-05 13:40:00,121.44,121.6,121.23,121.35,30000.0,121.44,121.6,121.23,121.35,30000.0
2009-11-05 13:50:00,121.37,121.37,120.82,121.16,31000.0,121.37,121.37,120.82,121.16,31000.0
2009-11-05 14:00:00,121.18,121.27,120.71,120.99,33200.0,121.18,121.27,120.71,120.99,33200.0
2009-11-05 14:10:00,121.0,121.07,120.65,120.78,40400.0,121.0,121.07,120.65,120.78,40400.0
2009-11-05 14:20:00,120.81,120.97,120.6,120.6,50700.0,120.81,120.97,120.6,120.6,50700.0
2009-11-05 14:30:00,120.61,120.69,120.3,120.48,93500.0,120.61,120.69,120.3,120.48,93500.0
2009-11-05 14:40:00,120.41,121.02,120.35,120.89,69200.0,120.41,121.02,120.35,120.89,69200.0
2009-11-05 14:50:00,120.9,121.0,120.54,120.65,31900.0,120.9,121.0,120.54,120.65,31900.0
2009-11-05 15:00:00,120.55,120.74,120.25,120.55,93500.0,120.55,120.74,120.25,120.55,93500.0
2009-11-05 15:10:00,120.58,120.82,120.5,120.57,57800.0,120.58,120.82,120.5,120.57,57800.0
2009-11-05 15:20:00,120.58,120.58,119.6,120.26,262000.0,120.58,120.58,119.6,120.26,262000.0
2009-11-05 15:30:00,120.26,120.65,120.15,120.52,128100.0,120.26,120.65,120.15,120.52,128100.0
2009-11-05 15:40:00,120.57,120.75,120.38,120.72,99800.0,120.57,120.75,120.38,120.72,99800.0
2009-11-05 15:50:00,120.72,120.76,120.42,120.61,182900.0,120.72,120.76,120.42,120.61,182900.0
2009-11-06 09:30:00,120.0,120.0,118.26,118.84,288800.0,120.0,120.0,118.26,118.84,288800.0
2009-11-06 09:40:00,119.1,120.0,118.96,119.39,92200.0,119.1,120.0,118.96,119.39,92200.0
2009-11-06 09:50:00,119.33,119.94,118.89,119.94,86600.0,119.33,119.94,118.89,119.94,86600.0
2009-11-06 10:00:00,119.95,120.37,119.36,119.76,90200.0,119.95,120.37,119.36,119.76,90200.0
2009-11-06 10:10:00,119.86,120.02,118.96,119.18,88700.0,119.86,120.02,118.96,119.18,88700.0
2009-11-06 10:20:00,119.19,119.6,118.3,118.41,82500.0,119.19,119.6,118.3,118.41,82500.0
2009-11-06 10:30:00,118.39,118.53,118.0,118.15,119600.0,118.39,118.53,118.0,118.15,119600.0
2009-11-06 10:40:00,118.14,118.16,117.25,117.57,165200.0,118.14,118.16,117.25,117.57,165200.0
2009-11-06 10:50:00,117.59,118.7,117.21,118.7,84100.0,117.59,118.7,117.21,118.7,84100.0
2009-11-06 11:00:00,118.7,118.7,118.14,118.62,51400.0,118.7,118.7,118.14,118.62,51400.0
2009-11-06 11:10:00,118.63,118.7,118.31,118.65,45500.0,118.63,118.7,118.31,118.65,45500.0
2009-11-06 11:20:00,118.65,118.7,118.49,118.62,36000.0,118.65,118.7,118.49,118.62,36000.0
2009-11-06 11:30:00,118.62,118.62,117.49,117.49,85900.0,118.62,118.62,117.49,117.49,85900.0
2009-11-06 11:40:00,117.49,118.35,117.36,118.11,69600.0,117.49,118.35,117.36,118.11,69600.0
2009-11-06 11:50:00,118.1,118.2,117.92,118.1,41900.0,118.1,118.2,117.92,118.1,41900.0
2009-11-06 12:00:00,118.1,118.25,117.9,118.22,26200.0,118.1,118.25,117.9,118.22,26200.0
2009-11-06 12:10:00,118.19,118.31,117.9,117.93,53600.0,118.19,118.31,117.9,117.93,53600.0
2009-11-06 12:20:00,117.92,118.0,117.7,117.91,42300.0,117.92,118.0,117.7,117.91,42300.0
2009-11-06 12:30:00,117.94,118.0,117.59,117.89,36600.0,117.94,118.0,117.59,117.89,36600.0
2009-11-06 12:40:00,117.95,118.1,117.8,117.85,34500.0,117.95,118.1,117.8,117.85,34500.0
2009-11-06 12:50:00,117.78,117.99,117.6,117.86,69800.0,117.78,117.99,117.6,117.86,69800.0
2009-11-06 13:00:00,117.86,118.06,117.75,117.99,59700.0,117.86,118.06,117.75,117.99,59700.0
2009-11-06 13:10:00,118.03,118.5,117.83,118.47,55700.0,118.03,118.5,117.83,118.47,55700.0
2009-11-06 13:20:00,118.45,118.57,118.1,118.15,78200.0,118.45,118.57,118.1,118.15,78200.0
2009-11-06 13:30:00,118.15,118.43,118.12,118.32,55600.0,118.15,118.43,118.12,118.32,55600.0
2009-11-06 13:40:00,118.29,118.48,118.13,118.26,42600.0,118.29,118.48,118.13,118.26,42600.0
2009-11-06 13:50:00,118.2,118.36,118.2,118.26,28300.0,118.2,118.36,118.2,118.26,28300.0
2009-11-06 14:00:00,118.2,118.2,117.67,117.83,52200.0,118.2,118.2,117.67,117.83,52200.0
2009-11-06 14:10:00,117.81,117.91,117.72,117.76,25600.0,117.81,117.91,117.72,117.76,25600.0
2009-11-06 14:20:00,117.81,117.84,117.52,117.73,43200.0,117.81,117.84,117.52,117.73,43200.0
2009-11-06 14:30:00,117.75,118.0,117.66,117.97,30600.0,117.75,118.0,117.66,117.97,30600.0
2009-11-06 14:40:00,118.0,118.0,117.47,117.61,95500.0,118.0,118.0,117.47,117.61,95500.0
2009-11-06 14:50:00,117.66,117.94,117.62,117.87,39700.0,117.66,117.94,117.62,117.87,39700.0
2009-11-06 15:00:00,117.86,117.89,117.55,117.69,35900.0,117.86,117.89,117.55,117.69,35900.0
2009-11-06 15:10:00,117.72,117.97,117.3,117.45,64600.0,117.72,117.97,117.3,117.45,64600.0
2009-11-06 15:20:00,117.53,117.64,117.14,117.3,88700.0,117.53,117.64,117.14,117.3,88700.0
2009-11-06 15:30:00,117.3,117.49,117.15,117.37,73000.0,117.3,117.49,117.15,117.37,73000.0
2009-11-06 15:40:00,117.4,117.81,117.3,117.53,113900.0,117.4,117.81,117.3,117.53,113900.0
2009-11-06 15:50:00,117.57,117.95,117.56,117.93,159900.0,117.57,117.95,117.56,117.93,159900.0
2009-11-09 09:30:00,120.48,120.5,118.55,118.6,150400.0,120.48,120.5,118.55,118.6,150400.0
2009-11-09 09:40:00,118.77,119.85,118.6,119.32,148700.0,118.77,119.85,118.6,119.32,148700.0
2009-11-09 09:50:00,119.32,119.96,118.92,119.84,107000.0,119.32,119.96,118.92,119.84,107000.0
2009-11-09 10:00:00,119.9,120.0,119.19,119.3,84900.0,119.9,120.0,119.19,119.3,84900.0
2009-11-09 10:10:00,119.35,119.43,118.5,118.51,73100.0,119.35,119.43,118.5,118.51,73100.0
2009-11-09 10:20:00,118.5,118.55,118.0,118.43,122000.0,118.5,118.55,118.0,118.43,122000.0
2009-11-09 10:30:00,118.49,118.84,117.75,118.15,111400.0,118.49,118.84,117.75,118.15,111400.0
2009-11-09 10:40:00,118.16,119.23,118.05,119.14,81300.0,118.16,119.23,118.05,119.14,81300.0
2009-11-09 10:50:00,119.16,119.7,118.93,119.15,60800.0,119.16,119.7,118.93,119.15,60800.0
2009-11-09 11:00:00,119.14,119.15,118.76,118.96,36400.0,119.14,119.15,118.76,118.96,36400.0
2009-11-09 11:10:00,119.0,119.13,118.63,118.7,41400.0,119.0,119.13,118.63,118.7,41400.0
2009-11-09 11:20:00,118.71,118.89,118.5,118.66,44400.0,118.71,118.89,118.5,118.66,44400.0
2009-11-09 11:30:00,118.66,119.24,118.55,118.98,316300.0,118.66,119.24,118.55,118.98,316300.0
2009-11-09 11:40:00,118.93,119.1,118.75,118.9,36900.0,118.93,119.1,118.75,118.9,36900.0
2009-11-09 11:50:00,118.93,119.15,118.85,118.9,38300.0,118.93,119.15,118.85,118.9,38300.0
2009-11-09 12:00:00,118.85,119.1,118.85,118.94,23600.0,118.85,119.1,118.85,118.94,23600.0
2009-11-09 12:10:00,118.94,119.35,118.92,119.05,46400.0,118.94,119.35,118.92,119.05,46400.0
2009-11-09 12:20:00,119.07,119.27,119.05,119.14,31900.0,119.07,119.27,119.05,119.14,31900.0
2009-11-09 12:30:00,119.16,119.41,119.11,119.37,21100.0,119.16,119.41,119.11,119.37,21100.0
2009-11-09 12:40:00,119.36,119.43,119.15,119.15,35200.0,119.36,119.43,119.15,119.15,35200.0
2009-11-09 12:50:00,119.15,119.28,119.1,119.15,25000.0,119.15,119.28,119.1,119.15,25000.0
2009-11-09 13:00:00,119.14,119.69,119.06,119.62,42400.0,119.14,119.69,119.06,119.62,42400.0
2009-11-09 13:10:00,119.62,119.88,119.51,119.78,49700.0,119.62,119.88,119.51,119.78,49700.0
2009-11-09 13:20:00,119.78,119.87,119.53,119.75,45300.0,119.78,119.87,119.53,119.75,45300.0
2009-11-09 13:30:00,119.75,119.89,119.57,119.76,53100.0,119.75,119.89,119.57,119.76,53100.0
2009-11-09 13:40:00,119.87,119.87,119.41,119.41,44700.0,119.87,119.87,119.41,119.41,44700.0
2009-11-09 13:50:00,119.43,119.48,119.12,119.26,47100.0,119.43,119.48,119.12,119.26,47100.0
2009-11-09 14:00:00,119.24,119.33,119.1,119.16,25900.0,119.24,119.33,119.1,119.16,25900.0
2009-11-09 14:10:00,119.15,119.7,119.07,119.63,56800.0,119.15,119.7,119.07,119.63,56800.0
2009-11-09 14:20:00,119.59,119.9,119.5,119.86,57900.0,119.59,119.9,119.5,119.86,57900.0
2009-11-09 14:30:00,119.88,119.95,119.55,119.6,51300.0,119.88,119.95,119.55,119.6,51300.0
2009-11-09 14:40:00,119.62,119.71,119.35,119.45,39900.0,119.62,119.71,119.35,119.45,39900.0
2009-11-09 14:50:00,119.43,119.57,119.12,119.15,56900.0,119.43,119.57,119.12,119.15,56900.0
2009-11-09 15:00:00,119.14,119.52,119.09,119.5,63100.0,119.14,119.52,119.09,119.5,63100.0
2009-11-09 15:10:00,119.45,119.7,119.45,119.57,44300.0,119.45,119.7,119.45,119.57,44300.0
2009-11-09 15:20:00,119.57,119.66,119.52,119.57,42000.0,119.57,119.66,119.52,119.57,42000.0
2009-11-09 15:30:00,119.57,119.62,119.08,119.08,76800.0,119.57,119.62,119.08,119.08,76800.0
2009-11-09 15:40:00,119.08,119.18,118.94,119.01,102700.0,119.08,119.18,118.94,119.01,102700.0
2009-11-09 15:50:00,119.04,119.45,119.01,119.45,131500.0,119.04,119.45,119.01,119.45,131500.0
2009-11-10 09:30:00,120.58,121.5,119.28,121.15,208700.0,120.58,121.5,119.28,121.15,208700.0
2009-11-10 09:40:00,121.21,123.85,121.0,122.7,278700.0,121.21,123.85,121.0,122.7,278700.0
2009-11-10 09:50:00,122.82,123.01,121.7,122.09,170700.0,122.82,123.01,121.7,122.09,170700.0
2009-11-10 10:00:00,122.0,122.07,121.52,121.77,78600.0,122.0,122.07,121.52,121.77,78600.0
2009-11-10 10:10:00,121.71,122.4,121.69,122.0,70300.0,121.71,122.4,121.69,122.0,70300.0
2009-11-10 10:20:00,122.0,122.42,121.92,122.12,63800.0,122.0,122.42,121.92,122.12,63800.0
2009-11-10 10:30:00,122.2,122.2,120.87,120.94,95100.0,122.2,122.2,120.87,120.94,95100.0
2009-11-10 10:40:00,120.93,121.13,120.15,120.43,52000.0,120.93,121.13,120.15,120.43,52000.0
2009-11-10 10:50:00,120.32,120.39,119.5,120.19,95400.0,120.32,120.39,119.5,120.19,95400.0
2009-11-10 11:00:00,120.14,120.32,119.58,119.78,51000.0,120.14,120.32,119.58,119.78,51000.0
2009-11-10 11:10:00,119.78,120.03,119.5,119.55,31300.0,119.78,120.03,119.5,119.55,31300.0
2009-11-10 11:20:00,119.59,120.13,119.49,120.13,52400.0,119.59,120.13,119.49,120.13,52400.0
2009-11-10 11:30:00,120.13,120.4,119.79,120.27,50600.0,120.13,120.4,119.79,120.27,50600.0
2009-11-10 11:40:00,120.3,120.63,120.21,120.37,20500.0,120.3,120.63,120.21,120.37,20500.0
2009-11-10 11:50:00,120.37,120.46,119.81,119.86,35400.0,120.37,120.46,119.81,119.86,35400.0
2009-11-10 12:00:00,119.89,119.95,119.61,119.68,26400.0,119.89,119.95,119.61,119.68,26400.0
2009-11-10 12:10:00,119.71,119.78,119.57,119.58,30200.0,119.71,119.78,119.57,119.58,30200.0
2009-11-10 12:20:00,119.61,119.61,119.18,119.34,42700.0,119.61,119.61,119.18,119.34,42700.0
2009-11-10 12:30:00,119.3,119.66,119.0,119.6,41100.0,119.3,119.66,119.0,119.6,41100.0
2009-11-10 12:40:00,119.57,119.74,119.5,119.52,10400.0,119.57,119.74,119.5,119.52,10400.0
2009-11-10 12:50:00,119.6,120.0,119.6,119.95,16200.0,119.6,120.0,119.6,119.95,16200.0
2009-11-10 13:00:00,119.9,120.28,119.83,119.93,36200.0,119.9,120.28,119.83,119.93,36200.0
2009-11-10 13:10:00,119.89,119.93,119.61,119.76,24800.0,119.89,119.93,119.61,119.76,24800.0
2009-11-10 13:20:00,119.68,119.89,119.64,119.83,11700.0,119.68,119.89,119.64,119.83,11700.0
2009-11-10 13:30:00,119.82,119.98,119.72,119.8,14800.0,119.82,119.98,119.72,119.8,14800.0
2009-11-10 13:40:00,119.76,119.95,119.76,119.83,16600.0,119.76,119.95,119.76,119.83,16600.0
2009-11-10 13:50:00,119.88,120.18,119.87,120.11,20000.0,119.88,120.18,119.87,120.11,20000.0
2009-11-10 14:00:00,120.18,120.38,119.96,120.27,39100.0,120.18,120.38,119.96,120.27,39100.0
2009-11-10 14:10:00,120.34,120.45,119.95,120.0,19300.0,120.34,120.45,119.95,120.0,19300.0
2009-11-10 14:20:00,119.98,120.25,119.95,120.2,26400.0,119.98,120.25,119.95,120.2,26400.0
2009-11-10 14:30:00,120.18,120.61,120.18,120.49,33800.0,120.18,120.61,120.18,120.49,33800.0
2009-11-10 14:40:00,120.4,120.48,120.1,120.29,27500.0,120.4,120.48,120.1,120.29,27500.0
2009-11-10 14:50:00,120.3,120.42,120.16,120.39,31000.0,120.3,120.42,120.16,120.39,31000.0
2009-11-10 15:00:00,120.44,120.44,120.12,120.17,62700.0,120.44,120.44,120.12,120.17,62700.0
2009-11-10 15:10:00,120.21,120.29,120.04,120.2,54700.0,120.21,120.29,120.04,120.2,54700.0
2009-11-10 15:20:00,120.19,120.23,120.03,120.2,40400.0,120.19,120.23,120.03,120.2,40400.0
2009-11-10 15:30:00,120.2,120.2,119.83,120.0,55400.0,120.2,120.2,119.83,120.0,55400.0
2009-11-10 15:40:00,119.95,120.17,119.86,120.07,40200.0,119.95,120.17,119.86,120.07,40200.0
2009-11-10 15:50:00,120.07,120.15,119.9,119.99,113800.0,120.07,120.15,119.9,119.99,113800.0
2009-11-11 09:30:00,121.89,122.0,120.0,120.16,122500.0,121.89,122.0,120.0,120.16,122500.0
2009-11-11 09:40:00,120.3,120.3,119.43,119.65,95200.0,120.3,120.3,119.43,119.65,95200.0
2009-11-11 09:50:00,119.57,120.3,119.45,119.95,109400.0,119.57,120.3,119.45,119.95,109400.0
2009-11-11 10:00:00,119.94,120.24,119.93,120.05,52500.0,119.94,120.24,119.93,120.05,52500.0
2009-11-11 10:10:00,120.09,120.3,119.95,120.09,51200.0,120.09,120.3,119.95,120.09,51200.0
2009-11-11 10:20:00,120.03,120.2,119.62,119.81,78300.0,120.03,120.2,119.62,119.81,78300.0
2009-11-11 10:30:00,119.72,119.73,119.04,119.12,83100.0,119.72,119.73,119.04,119.12,83100.0
2009-11-11 10:40:00,119.12,119.3,118.6,119.03,118300.0,119.12,119.3,118.6,119.03,118300.0
2009-11-11 10:50:00,119.03,119.12,118.7,118.94,66300.0,119.03,119.12,118.7,118.94,66300.0
2009-11-11 11:00:00,118.96,119.32,118.88,118.9,60300.0,118.96,119.32,118.88,118.9,60300.0
2009-11-11 11:10:00,118.91,119.13,118.83,118.86,58000.0,118.91,119.13,118.83,118.86,58000.0
2009-11-11 11:20:00,118.93,118.95,118.44,118.45,77600.0,118.93,118.95,118.44,118.45,77600.0
2009-11-11 11:30:00,118.44,118.86,118.35,118.75,55200.0,118.44,118.86,118.35,118.75,55200.0
2009-11-11 11:40:00,118.68,118.75,118.43,118.6,28700.0,118.68,118.75,118.43,118.6,28700.0
2009-11-11 11:50:00,118.61,118.64,118.35,118.35,43500.0,118.61,118.64,118.35,118.35,43500.0
2009-11-11 12:00:00,118.35,118.8,118.25,118.69,56000.0,118.35,118.8,118.25,118.69,56000.0
2009-11-11 12:10:00,118.64,118.7,118.23,118.48,43700.0,118.64,118.7,118.23,118.48,43700.0
2009-11-11 12:20:00,118.49,118.54,118.24,118.39,31400.0,118.49,118.54,118.24,118.39,31400.0
2009-11-11 12:30:00,118.45,119.2,118.4,119.02,41800.0,118.45,119.2,118.4,119.02,41800.0
2009-11-11 12:40:00,119.01,119.3,119.01,119.1,19400.0,119.01,119.3,119.01,119.1,19400.0
2009-11-11 12:50:00,119.06,119.26,119.04,119.12,19900.0,119.06,119.26,119.04,119.12,19900.0
2009-11-11 13:00:00,119.12,119.69,119.12,119.57,30000.0,119.12,119.69,119.12,119.57,30000.0
2009-11-11 13:10:00,119.54,119.63,119.36,119.62,14700.0,119.54,119.63,119.36,119.62,14700.0
2009-11-11 13:20:00,119.62,119.65,119.09,119.09,24500.0,119.62,119.65,119.09,119.09,24500.0
2009-11-11 13:30:00,119.15,119.29,118.95,119.15,19700.0,119.15,119.29,118.95,119.15,19700.0
2009-11-11 13:40:00,119.15,119.17,118.81,119.06,26100.0,119.15,119.17,118.81,119.06,26100.0
2009-11-11 13:50:00,119.01,119.2,118.88,119.16,31500.0,119.01,119.2,118.88,119.16,31500.0
2009-11-11 14:00:00,119.13,119.6,119.05,119.5,21600.0,119.13,119.6,119.05,119.5,21600.0
2009-11-11 14:10:00,119.42,119.95,119.38,119.48,37300.0,119.42,119.95,119.38,119.48,37300.0
2009-11-11 14:20:00,119.5,119.94,119.47,119.87,23100.0,119.5,119.94,119.47,119.87,23100.0
2009-11-11 14:30:00,119.81,120.04,119.79,120.02,34700.0,119.81,120.04,119.79,120.02,34700.0
2009-11-11 14:40:00,120.0,120.0,119.64,119.91,15000.0,120.0,120.0,119.64,119.91,15000.0
2009-11-11 14:50:00,119.9,120.15,119.9,120.09,19200.0,119.9,120.15,119.9,120.09,19200.0
2009-11-11 15:00:00,120.09,120.31,120.01,120.18,35000.0,120.09,120.31,120.01,120.18,35000.0
2009-11-11 15:10:00,120.22,120.22,119.79,120.17,18500.0,120.22,120.22,119.79,120.17,18500.0
2009-11-11 15:20:00,120.14,120.24,120.07,120.18,21000.0,120.14,120.24,120.07,120.18,21000.0
2009-11-11 15:30:00,120.21,120.25,119.8,119.83,56100.0,120.21,120.25,119.8,119.83,56100.0
2009-11-11 15:40:00,119.88,119.9,119.47,119.6,64300.0,119.88,119.9,119.47,119.6,64300.0
2009-11-11 15:50:00,119.66,120.02,119.5,119.89,107900.0,119.66,120.02,119.5,119.89,107900.0
2009-11-12 09:30:00,118.56,118.83,116.78,117.46,383800.0,118.56,118.83,116.78,117.46,383800.0
2009-11-12 09:40:00,117.39,117.49,115.69,116.55,426200.0,117.39,117.49,115.69,116.55,426200.0
2009-11-12 09:50:00,116.54,117.5,116.34,116.57,169000.0,116.54,117.5,116.34,116.57,169000.0
2009-11-12 10:00:00,116.55,117.15,115.82,115.82,183300.0,116.55,117.15,115.82,115.82,183300.0
2009-11-12 10:10:00,115.86,116.06,115.41,115.65,124600.0,115.86,116.06,115.41,115.65,124600.0
2009-11-12 10:20:00,115.72,116.51,115.63,116.44,92300.0,115.72,116.51,115.63,116.44,92300.0
2009-11-12 10:30:00,116.44,117.45,116.34,117.05,236600.0,116.44,117.45,116.34,117.05,236600.0
2009-11-12 10:40:00,117.04,117.06,116.3,116.37,61800.0,117.04,117.06,116.3,116.37,61800.0
2009-11-12 10:50:00,116.36,116.79,116.0,116.2,46100.0,116.36,116.79,116.0,116.2,46100.0
2009-11-12 11:00:00,116.12,116.58,115.69,115.85,84100.0,116.12,116.58,115.69,115.85,84100.0
2009-11-12 11:10:00,115.85,116.3,115.6,116.28,92800.0,115.85,116.3,115.6,116.28,92800.0
2009-11-12 11:20:00,116.25,116.65,116.19,116.53,60400.0,116.25,116.65,116.19,116.53,60400.0
2009-11-12 11:30:00,116.56,116.63,116.35,116.58,69900.0,116.56,116.63,116.35,116.58,69900.0
2009-11-12 11:40:00,116.54,116.75,116.44,116.5,39000.0,116.54,116.75,116.44,116.5,39000.0
2009-11-12 11:50:00,116.55,116.72,116.47,116.57,26200.0,116.55,116.72,116.47,116.57,26200.0
2009-11-12 12:00:00,116.65,116.74,116.46,116.71,71300.0,116.65,116.74,116.46,116.71,71300.0
2009-11-12 12:10:00,116.74,117.0,116.6,116.9,29000.0,116.74,117.0,116.6,116.9,29000.0
2009-11-12 12:20:00,116.81,117.1,116.8,117.0,46700.0,116.81,117.1,116.8,117.0,46700.0
2009-11-12 12:30:00,117.0,117.0,116.27,116.5,73500.0,117.0,117.0,116.27,116.5,73500.0
2009-11-12 12:40:00,116.47,116.64,116.41,116.52,19300.0,116.47,116.64,116.41,116.52,19300.0
2009-11-12 12:50:00,116.52,116.61,116.4,116.45,23900.0,116.52,116.61,116.4,116.45,23900.0
2009-11-12 13:00:00,116.53,116.57,116.32,116.33,22200.0,116.53,116.57,116.32,116.33,22200.0
2009-11-12 13:10:00,116.35,116.63,116.27,116.57,38300.0,116.35,116.63,116.27,116.57,38300.0
2009-11-12 13:20:00,116.58,116.79,116.5,116.79,40400.0,116.58,116.79,116.5,116.79,40400.0
2009-11-12 13:30:00,116.8,117.1,116.78,117.0,46100.0,116.8,117.1,116.78,117.0,46100.0
2009-11-12 13:40:00,116.99,117.0,116.8,116.92,16000.0,116.99,117.0,116.8,116.92,16000.0
2009-11-12 13:50:00,116.93,117.0,116.77,116.97,23600.0,116.93,117.0,116.77,116.97,23600.0
2009-11-12 14:00:00,116.97,116.98,116.73,116.86,41300.0,116.97,116.98,116.73,116.86,41300.0
2009-11-12 14:10:00,116.88,117.15,116.55,116.55,57600.0,116.88,117.15,116.55,116.55,57600.0
2009-11-12 14:20:00,116.57,116.86,116.36,116.73,31200.0,116.57,116.86,116.36,116.73,31200.0
2009-11-12 14:30:00,116.72,116.92,116.65,116.81,16500.0,116.72,116.92,116.65,116.81,16500.0
2009-11-12 14:40:00,116.72,116.73,116.05,116.13,39100.0,116.72,116.73,116.05,116.13,39100.0
2009-11-12 14:50:00,116.13,116.25,115.75,115.93,50100.0,116.13,116.25,115.75,115.93,50100.0
2009-11-12 15:00:00,115.92,116.02,115.57,115.65,79400.0,115.92,116.02,115.57,115.65,79400.0
2009-11-12 15:10:00,115.65,115.93,115.6,115.69,73900.0,115.65,115.93,115.6,115.69,73900.0
2009-11-12 15:20:00,115.73,115.76,115.51,115.6,140600.0,115.73,115.76,115.51,115.6,140600.0
2009-11-12 15:30:00,115.57,115.67,115.09,115.32,188500.0,115.57,115.67,115.09,115.32,188500.0
2009-11-12 15:40:00,115.36,115.42,115.14,115.4,121700.0,115.36,115.42,115.14,115.4,121700.0
2009-11-12 15:50:00,115.43,115.64,115.09,115.36,229300.0,115.43,115.64,115.09,115.36,229300.0
2009-11-13 09:30:00,116.09,117.0,115.78,116.07,193700.0,116.09,117.0,115.78,116.07,193700.0
2009-11-13 09:40:00,116.09,116.65,115.91,116.56,105200.0,116.09,116.65,115.91,116.56,105200.0
2009-11-13 09:50:00,116.53,117.78,116.5,116.64,198100.0,116.53,117.78,116.5,116.64,198100.0
2009-11-13 10:00:00,116.61,118.19,116.49,118.0,220100.0,116.61,118.19,116.49,118.0,220100.0
2009-11-13 10:10:00,118.13,118.4,117.71,118.3,155100.0,118.13,118.4,117.71,118.3,155100.0
2009-11-13 10:20:00,118.3,118.8,118.25,118.41,167900.0,118.3,118.8,118.25,118.41,167900.0
2009-11-13 10:30:00,118.42,118.8,118.02,118.55,105700.0,118.42,118.8,118.02,118.55,105700.0
2009-11-13 10:40:00,118.54,118.61,118.04,118.15,75700.0,118.54,118.61,118.04,118.15,75700.0
2009-11-13 10:50:00,118.1,118.28,117.82,118.2,64500.0,118.1,118.28,117.82,118.2,64500.0
2009-11-13 11:00:00,118.2,118.69,118.15,118.67,68100.0,118.2,118.69,118.15,118.67,68100.0
2009-11-13 11:10:00,118.62,118.72,118.38,118.5,65200.0,118.62,118.72,118.38,118.5,65200.0
2009-11-13 11:20:00,118.5,118.5,118.18,118.36,43300.0,118.5,118.5,118.18,118.36,43300.0
2009-11-13 11:30:00,118.21,118.74,118.14,118.67,37200.0,118.21,118.74,118.14,118.67,37200.0
2009-11-13 11:40:00,118.67,118.73,118.31,118.57,60800.0,118.67,118.73,118.31,118.57,60800.0
2009-11-13 11:50:00,118.69,118.88,118.6,118.79,61600.0,118.69,118.88,118.6,118.79,61600.0
2009-11-13 12:00:00,118.79,118.86,118.57,118.67,41100.0,118.79,118.86,118.57,118.67,41100.0
2009-11-13 12:10:00,118.73,118.75,118.51,118.61,20500.0,118.73,118.75,118.51,118.61,20500.0
2009-11-13 12:20:00,118.66,118.88,118.48,118.8,32900.0,118.66,118.88,118.48,118.8,32900.0
2009-11-13 12:30:00,118.77,118.87,118.59,118.72,29300.0,118.77,118.87,118.59,118.72,29300.0
2009-11-13 12:40:00,118.73,118.83,118.63,118.76,15500.0,118.73,118.83,118.63,118.76,15500.0
2009-11-13 12:50:00,118.73,118.88,118.71,118.77,21500.0,118.73,118.88,118.71,118.77,21500.0
2009-11-13 13:00:00,118.81,119.48,118.68,119.48,102200.0,118.81,119.48,118.68,119.48,102200.0
2009-11-13 13:10:00,119.45,119.54,119.16,119.16,46400.0,119.45,119.54,119.16,119.16,46400.0
2009-11-13 13:20:00,119.23,119.5,119.19,119.4,41000.0,119.23,119.5,119.19,119.4,41000.0
2009-11-13 13:30:00,119.41,119.49,119.16,119.39,26100.0,119.41,119.49,119.16,119.39,26100.0
2009-11-13 13:40:00,119.37,119.47,119.19,119.29,29700.0,119.37,119.47,119.19,119.29,29700.0
2009-11-13 13:50:00,119.23,119.3,118.84,118.86,32400.0,119.23,119.3,118.84,118.86,32400.0
2009-11-13 14:00:00,118.91,119.18,118.82,118.9,29500.0,118.91,119.18,118.82,118.9,29500.0
2009-11-13 14:10:00,118.83,118.94,118.54,118.54,28500.0,118.83,118.94,118.54,118.54,28500.0
2009-11-13 14:20:00,118.53,118.63,117.85,117.91,53900.0,118.53,118.63,117.85,117.91,53900.0
2009-11-13 14:30:00,117.85,117.9,117.39,117.69,77700.0,117.85,117.9,117.39,117.69,77700.0
2009-11-13 14:40:00,117.68,117.76,117.41,117.53,66500.0,117.68,117.76,117.41,117.53,66500.0
2009-11-13 14:50:00,117.52,117.67,117.26,117.35,36600.0,117.52,117.67,117.26,117.35,36600.0
2009-11-13 15:00:00,117.37,118.03,117.12,118.0,57800.0,117.37,118.03,117.12,118.0,57800.0
2009-11-13 15:10:00,118.04,118.22,117.9,117.96,37900.0,118.04,118.22,117.9,117.96,37900.0
2009-11-13 15:20:00,117.93,118.33,117.66,118.11,36200.0,117.93,118.33,117.66,118.11,36200.0
2009-11-13 15:30:00,118.11,118.39,117.97,118.17,47300.0,118.11,118.39,117.97,118.17,47300.0
2009-11-13 15:40:00,118.13,118.4,118.12,118.37,56300.0,118.13,118.4,118.12,118.37,56300.0
2009-11-13 15:50:00,118.36,118.4,118.15,118.3,111400.0,118.36,118.4,118.15,118.3,111400.0
2009-11-16 09:30:00,120.39,123.35,120.02,123.0,361900.0,120.39,123.35,120.02,123.0,361900.0
2009-11-16 09:40:00,123.01,123.38,122.33,122.45,174300.0,123.01,123.38,122.33,122.45,174300.0
2009-11-16 09:50:00,122.54,123.5,122.12,122.57,208900.0,122.54,123.5,122.12,122.57,208900.0
2009-11-16 10:00:00,122.57,122.85,121.57,122.36,117300.0,122.57,122.85,121.57,122.36,117300.0
2009-11-16 10:10:00,122.4,122.85,122.36,122.83,60700.0,122.4,122.85,122.36,122.83,60700.0
2009-11-16 10:20:00,122.83,123.18,122.71,122.8,74100.0,122.83,123.18,122.71,122.8,74100.0
2009-11-16 10:30:00,122.8,123.03,122.41,122.83,53100.0,122.8,123.03,122.41,122.83,53100.0
2009-11-16 10:40:00,122.84,123.1,122.75,122.91,50000.0,122.84,123.1,122.75,122.91,50000.0
2009-11-16 10:50:00,122.84,123.45,122.81,123.31,71000.0,122.84,123.45,122.81,123.31,71000.0
2009-11-16 11:00:00,123.36,123.45,123.06,123.38,61400.0,123.36,123.45,123.06,123.38,61400.0
2009-11-16 11:10:00,123.38,123.8,123.29,123.37,86800.0,123.38,123.8,123.29,123.37,86800.0
2009-11-16 11:20:00,123.32,124.29,123.29,124.22,104300.0,123.32,124.29,123.29,124.22,104300.0
2009-11-16 11:30:00,124.11,124.82,124.09,124.67,104300.0,124.11,124.82,124.09,124.67,104300.0
2009-11-16 11:40:00,124.6,124.7,124.17,124.35,51800.0,124.6,124.7,124.17,124.35,51800.0
2009-11-16 11:50:00,124.39,124.99,124.39,124.88,60500.0,124.39,124.99,124.39,124.88,60500.0
2009-11-16 12:00:00,124.88,125.22,124.6,124.72,83400.0,124.88,125.22,124.6,124.72,83400.0
2009-11-16 12:10:00,124.72,124.76,123.77,123.98,62700.0,124.72,124.76,123.77,123.98,62700.0
2009-11-16 12:20:00,123.97,124.07,123.51,123.84,63200.0,123.97,124.07,123.51,123.84,63200.0
2009-11-16 12:30:00,123.77,124.15,123.72,123.88,47900.0,123.77,124.15,123.72,123.88,47900.0
2009-11-16 12:40:00,123.89,123.89,123.61,123.67,32100.0,123.89,123.89,123.61,123.67,32100.0
2009-11-16 12:50:00,123.61,123.71,123.09,123.71,58300.0,123.61,123.71,123.09,123.71,58300.0
2009-11-16 13:00:00,123.71,123.89,123.48,123.73,28100.0,123.71,123.89,123.48,123.73,28100.0
2009-11-16 13:10:00,123.65,123.77,123.49,123.64,19600.0,123.65,123.77,123.49,123.64,19600.0
2009-11-16 13:20:00,123.53,123.67,123.25,123.58,19700.0,123.53,123.67,123.25,123.58,19700.0
2009-11-16 13:30:00,123.52,124.2,123.49,124.2,49400.0,123.52,124.2,123.49,124.2,49400.0
2009-11-16 13:40:00,124.14,124.48,124.06,124.19,38400.0,124.14,124.48,124.06,124.19,38400.0
2009-11-16 13:50:00,124.11,124.42,124.11,124.25,27400.0,124.11,124.42,124.11,124.25,27400.0
2009-11-16 14:00:00,124.25,124.58,124.0,124.24,73800.0,124.25,124.58,124.0,124.24,73800.0
2009-11-16 14:10:00,124.24,124.65,124.23,124.57,30700.0,124.24,124.65,124.23,124.57,30700.0
2009-11-16 14:20:00,124.57,124.65,124.28,124.4,48300.0,124.57,124.65,124.28,124.4,48300.0
2009-11-16 14:30:00,124.39,124.61,124.35,124.57,29800.0,124.39,124.61,124.35,124.57,29800.0
2009-11-16 14:40:00,124.57,124.57,124.26,124.37,30500.0,124.57,124.57,124.26,124.37,30500.0
2009-11-16 14:50:00,124.35,124.44,123.82,123.95,42700.0,124.35,124.44,123.82,123.95,42700.0
2009-11-16 15:00:00,123.91,123.96,123.41,123.44,62100.0,123.91,123.96,123.41,123.44,62100.0
2009-11-16 15:10:00,123.48,123.52,122.8,122.81,70700.0,123.48,123.52,122.8,122.81,70700.0
2009-11-16 15:20:00,122.87,123.13,122.6,122.91,66800.0,122.87,123.13,122.6,122.91,66800.0
2009-11-16 15:30:00,122.9,123.1,122.49,123.1,78400.0,122.9,123.1,122.49,123.1,78400.0
2009-11-16 15:40:00,123.05,123.35,123.0,123.17,104500.0,123.05,123.35,123.0,123.17,104500.0
2009-11-16 15:50:00,123.18,123.43,123.0,123.4,217500.0,123.18,123.43,123.0,123.4,217500.0
2009-11-17 09:30:00,125.88,126.49,124.77,126.19,323200.0,125.88,126.49,124.77,126.19,323200.0
2009-11-17 09:40:00,126.27,127.54,126.05,126.17,173700.0,126.27,127.54,126.05,126.17,173700.0
2009-11-17 09:50:00,126.26,126.51,125.2,125.52,156100.0,126.26,126.51,125.2,125.52,156100.0
2009-11-17 10:00:00,125.46,125.74,125.01,125.34,64600.0,125.46,125.74,125.01,125.34,64600.0
2009-11-17 10:10:00,125.34,125.9,125.25,125.76,51500.0,125.34,125.9,125.25,125.76,51500.0
2009-11-17 10:20:00,125.82,125.84,125.41,125.49,34000.0,125.82,125.84,125.41,125.49,34000.0
2009-11-17 10:30:00,125.46,125.52,125.0,125.19,45800.0,125.46,125.52,125.0,125.19,45800.0
2009-11-17 10:40:00,125.06,125.49,124.83,125.06,103500.0,125.06,125.49,124.83,125.06,103500.0
2009-11-17 10:50:00,125.0,125.0,124.53,124.68,53100.0,125.0,125.0,124.53,124.68,53100.0
2009-11-17 11:00:00,124.79,124.91,124.0,124.38,61800.0,124.79,124.91,124.0,124.38,61800.0
2009-11-17 11:10:00,124.39,124.69,124.0,124.08,53300.0,124.39,124.69,124.0,124.08,53300.0
2009-11-17 11:20:00,124.02,124.02,123.5,123.75,55400.0,124.02,124.02,123.5,123.75,55400.0
2009-11-17 11:30:00,123.82,124.2,123.59,124.13,34600.0,123.82,124.2,123.59,124.13,34600.0
2009-11-17 11:40:00,124.06,124.06,123.85,123.96,24500.0,124.06,124.06,123.85,123.96,24500.0
2009-11-17 11:50:00,123.98,124.49,123.91,124.3,34900.0,123.98,124.49,123.91,124.3,34900.0
2009-11-17 12:00:00,124.35,124.35,124.13,124.2,13000.0,124.35,124.35,124.13,124.2,13000.0
2009-11-17 12:10:00,124.25,124.56,124.24,124.32,24500.0,124.25,124.56,124.24,124.32,24500.0
2009-11-17 12:20:00,124.31,124.81,124.2,124.68,26100.0,124.31,124.81,124.2,124.68,26100.0
2009-11-17 12:30:00,124.65,124.92,124.45,124.84,25000.0,124.65,124.92,124.45,124.84,25000.0
2009-11-17 12:40:00,124.86,124.87,124.48,124.52,17400.0,124.86,124.87,124.48,124.52,17400.0
2009-11-17 12:50:00,124.53,124.58,124.06,124.15,27000.0,124.53,124.58,124.06,124.15,27000.0
2009-11-17 13:00:00,124.15,124.2,123.44,123.51,53700.0,124.15,124.2,123.44,123.51,53700.0
2009-11-17 13:10:00,123.51,124.23,123.51,124.14,21400.0,123.51,124.23,123.51,124.14,21400.0
2009-11-17 13:20:00,124.16,124.22,123.51,123.56,22700.0,124.16,124.22,123.51,123.56,22700.0
2009-11-17 13:30:00,123.57,123.71,123.44,123.57,26300.0,123.57,123.71,123.44,123.57,26300.0
2009-11-17 13:40:00,123.58,124.07,123.58,124.0,41400.0,123.58,124.07,123.58,124.0,41400.0
2009-11-17 13:50:00,124.03,124.18,123.85,123.95,37700.0,124.03,124.18,123.85,123.95,37700.0
2009-11-17 14:00:00,123.97,124.5,123.96,124.36,41100.0,123.97,124.5,123.96,124.36,41100.0
2009-11-17 14:10:00,124.44,124.5,124.31,124.39,32000.0,124.44,124.5,124.31,124.39,32000.0
2009-11-17 14:20:00,124.38,124.44,124.0,124.11,27700.0,124.38,124.44,124.0,124.11,27700.0
2009-11-17 14:30:00,124.12,124.21,123.82,124.12,41900.0,124.12,124.21,123.82,124.12,41900.0
2009-11-17 14:40:00,124.08,124.43,124.06,124.24,37200.0,124.08,124.43,124.06,124.24,37200.0
2009-11-17 14:50:00,124.17,124.31,124.04,124.31,19200.0,124.17,124.31,124.04,124.31,19200.0
2009-11-17 15:00:00,124.3,124.39,123.91,123.93,45300.0,124.3,124.39,123.91,123.93,45300.0
2009-11-17 15:10:00,123.95,124.03,123.9,123.91,30300.0,123.95,124.03,123.9,123.91,30300.0
2009-11-17 15:20:00,123.91,124.07,123.72,123.88,60800.0,123.91,124.07,123.72,123.88,60800.0
2009-11-17 15:30:00,123.9,124.12,123.6,123.72,54200.0,123.9,124.12,123.6,123.72,54200.0
2009-11-17 15:40:00,123.73,124.0,123.65,123.7,81900.0,123.73,124.0,123.65,123.7,81900.0
2009-11-17 15:50:00,123.75,124.0,123.71,123.99,156100.0,123.75,124.0,123.71,123.99,156100.0
2009-11-18 09:30:00,127.0,127.99,126.55,126.71,316400.0,127.0,127.99,126.55,126.71,316400.0
2009-11-18 09:40:00,126.71,127.2,126.0,126.0,182100.0,126.71,127.2,126.0,126.0,182100.0
2009-11-18 09:50:00,126.0,126.06,125.11,125.19,177000.0,126.0,126.06,125.11,125.19,177000.0
2009-11-18 10:00:00,125.24,126.03,124.87,125.96,134500.0,125.24,126.03,124.87,125.96,134500.0
2009-11-18 10:10:00,125.9,126.0,125.25,125.34,71600.0,125.9,126.0,125.25,125.34,71600.0
2009-11-18 10:20:00,125.36,125.38,124.75,124.81,98200.0,125.36,125.38,124.75,124.81,98200.0
2009-11-18 10:30:00,124.86,125.42,124.65,125.32,70700.0,124.86,125.42,124.65,125.32,70700.0
2009-11-18 10:40:00,125.32,125.4,124.9,124.92,44700.0,125.32,125.4,124.9,124.92,44700.0
2009-11-18 10:50:00,124.9,125.39,124.75,125.38,61100.0,124.9,125.39,124.75,125.38,61100.0
2009-11-18 11:00:00,125.4,125.58,125.29,125.5,59900.0,125.4,125.58,125.29,125.5,59900.0
2009-11-18 11:10:00,125.5,125.66,125.09,125.66,63400.0,125.5,125.66,125.09,125.66,63400.0
2009-11-18 11:20:00,125.65,125.81,125.05,125.05,55800.0,125.65,125.81,125.05,125.05,55800.0
2009-11-18 11:30:00,125.08,125.1,124.6,124.95,75700.0,125.08,125.1,124.6,124.95,75700.0
2009-11-18 11:40:00,124.91,125.11,124.7,125.1,46500.0,124.91,125.11,124.7,125.1,46500.0
2009-11-18 11:50:00,125.05,125.14,124.75,124.87,48600.0,125.05,125.14,124.75,124.87,48600.0
2009-11-18 12:00:00,124.91,125.0,124.8,124.9,26300.0,124.91,125.0,124.8,124.9,26300.0
2009-11-18 12:10:00,124.91,125.0,124.8,124.8,35700.0,124.91,125.0,124.8,124.8,35700.0
2009-11-18 12:20:00,124.87,124.92,124.65,124.66,27100.0,124.87,124.92,124.65,124.66,27100.0
2009-11-18 12:30:00,124.65,124.77,124.1,124.25,73400.0,124.65,124.77,124.1,124.25,73400.0
2009-11-18 12:40:00,124.25,124.73,124.24,124.62,27300.0,124.25,124.73,124.24,124.62,27300.0
2009-11-18 12:50:00,124.65,124.65,123.91,124.21,49500.0,124.65,124.65,123.91,124.21,49500.0
2009-11-18 13:00:00,124.12,124.18,123.54,123.62,55000.0,124.12,124.18,123.54,123.62,55000.0
2009-11-18 13:10:00,123.72,123.93,123.5,123.5,23800.0,123.72,123.93,123.5,123.5,23800.0
2009-11-18 13:20:00,123.5,123.6,123.22,123.37,38900.0,123.5,123.6,123.22,123.37,38900.0
2009-11-18 13:30:00,123.44,123.79,123.43,123.56,25000.0,123.44,123.79,123.43,123.56,25000.0
2009-11-18 13:40:00,123.55,123.66,123.27,123.42,31700.0,123.55,123.66,123.27,123.42,31700.0
2009-11-18 13:50:00,123.43,123.48,123.1,123.21,24500.0,123.43,123.48,123.1,123.21,24500.0
2009-11-18 14:00:00,123.18,123.6,123.18,123.57,29300.0,123.18,123.6,123.18,123.57,29300.0
2009-11-18 14:10:00,123.63,123.69,123.37,123.37,20600.0,123.63,123.69,123.37,123.37,20600.0
2009-11-18 14:20:00,123.42,123.68,123.37,123.41,11800.0,123.42,123.68,123.37,123.41,11800.0
2009-11-18 14:30:00,123.48,123.78,123.35,123.67,28300.0,123.48,123.78,123.35,123.67,28300.0
2009-11-18 14:40:00,123.66,123.75,123.46,123.64,19600.0,123.66,123.75,123.46,123.64,19600.0
2009-11-18 14:50:00,123.61,123.68,123.33,123.47,26300.0,123.61,123.68,123.33,123.47,26300.0
2009-11-18 15:00:00,123.48,123.76,123.37,123.67,29000.0,123.48,123.76,123.37,123.67,29000.0
2009-11-18 15:10:00,123.67,123.75,123.47,123.47,57700.0,123.67,123.75,123.47,123.47,57700.0
2009-11-18 15:20:00,123.49,124.38,123.48,124.36,74900.0,123.49,124.38,123.48,124.36,74900.0
2009-11-18 15:30:00,124.38,124.72,124.13,124.5,115500.0,124.38,124.72,124.13,124.5,115500.0
2009-11-18 15:40:00,124.52,124.93,124.5,124.84,137600.0,124.52,124.93,124.5,124.84,137600.0
2009-11-18 15:50:00,124.89,124.98,124.6,124.67,213600.0,124.89,124.98,124.6,124.67,213600.0
2009-11-19 09:30:00,123.91,124.0,122.0,122.1,132700.0,123.91,124.0,122.0,122.1,132700.0
2009-11-19 09:40:00,122.21,122.63,121.6,121.79,107200.0,122.21,122.63,121.6,121.79,107200.0
2009-11-19 09:50:00,121.74,122.0,121.07,121.51,108400.0,121.74,122.0,121.07,121.51,108400.0
2009-11-19 10:00:00,121.42,122.03,121.13,121.85,87400.0,121.42,122.03,121.13,121.85,87400.0
2009-11-19 10:10:00,121.8,122.15,121.2,121.48,89100.0,121.8,122.15,121.2,121.48,89100.0
2009-11-19 10:20:00,121.44,121.99,121.44,121.72,56500.0,121.44,121.99,121.44,121.72,56500.0
2009-11-19 10:30:00,121.71,122.0,121.61,121.75,40400.0,121.71,122.0,121.61,121.75,40400.0
2009-11-19 10:40:00,121.65,121.81,121.01,121.19,53800.0,121.65,121.81,121.01,121.19,53800.0
2009-11-19 10:50:00,121.15,121.19,120.74,120.79,79700.0,121.15,121.19,120.74,120.79,79700.0
2009-11-19 11:00:00,120.84,121.03,120.2,120.2,67900.0,120.84,121.03,120.2,120.2,67900.0
2009-11-19 11:10:00,120.24,120.94,120.24,120.82,90200.0,120.24,120.94,120.24,120.82,90200.0
2009-11-19 11:20:00,120.8,121.08,120.53,121.01,37000.0,120.8,121.08,120.53,121.01,37000.0
2009-11-19 11:30:00,121.03,121.03,120.75,120.91,34700.0,121.03,121.03,120.75,120.91,34700.0
2009-11-19 11:40:00,120.85,120.94,120.5,120.59,64000.0,120.85,120.94,120.5,120.59,64000.0
2009-11-19 11:50:00,120.59,120.7,120.45,120.66,35300.0,120.59,120.7,120.45,120.66,35300.0
2009-11-19 12:00:00,120.66,120.91,120.64,120.87,60100.0,120.66,120.91,120.64,120.87,60100.0
2009-11-19 12:10:00,120.87,120.94,120.58,120.64,33500.0,120.87,120.94,120.58,120.64,33500.0
2009-11-19 12:20:00,120.63,120.75,120.44,120.44,30600.0,120.63,120.75,120.44,120.44,30600.0
2009-11-19 12:30:00,120.48,120.71,120.43,120.59,30000.0,120.48,120.71,120.43,120.59,30000.0
2009-11-19 12:40:00,120.64,120.74,120.3,120.36,19100.0,120.64,120.74,120.3,120.36,19100.0
2009-11-19 12:50:00,120.36,120.37,120.14,120.25,29600.0,120.36,120.37,120.14,120.25,29600.0
2009-11-19 13:00:00,120.25,120.58,120.25,120.42,14400.0,120.25,120.58,120.25,120.42,14400.0
2009-11-19 13:10:00,120.4,120.42,120.05,120.13,26100.0,120.4,120.42,120.05,120.13,26100.0
2009-11-19 13:20:00,120.14,120.36,120.05,120.17,32700.0,120.14,120.36,120.05,120.17,32700.0
2009-11-19 13:30:00,120.28,120.39,120.16,120.35,15800.0,120.28,120.39,120.16,120.35,15800.0
2009-11-19 13:40:00,120.34,120.5,120.27,120.36,18900.0,120.34,120.5,120.27,120.36,18900.0
2009-11-19 13:50:00,120.35,120.5,120.26,120.37,17200.0,120.35,120.5,120.26,120.37,17200.0
2009-11-19 14:00:00,120.3,120.39,120.11,120.22,14200.0,120.3,120.39,120.11,120.22,14200.0
2009-11-19 14:10:00,120.23,120.41,120.15,120.31,22800.0,120.23,120.41,120.15,120.31,22800.0
2009-11-19 14:20:00,120.26,120.7,120.24,120.67,42900.0,120.26,120.7,120.24,120.67,42900.0
2009-11-19 14:30:00,120.67,120.97,120.67,120.87,45900.0,120.67,120.97,120.67,120.87,45900.0
2009-11-19 14:40:00,120.87,121.28,120.78,121.14,51900.0,120.87,121.28,120.78,121.14,51900.0
2009-11-19 14:50:00,121.13,121.4,121.03,121.12,29200.0,121.13,121.4,121.03,121.12,29200.0
2009-11-19 15:00:00,121.12,121.19,120.66,120.79,46300.0,121.12,121.19,120.66,120.79,46300.0
2009-11-19 15:10:00,120.81,121.2,120.66,121.13,27600.0,120.81,121.2,120.66,121.13,27600.0
2009-11-19 15:20:00,121.08,121.2,120.75,120.76,26000.0,121.08,121.2,120.75,120.76,26000.0
2009-11-19 15:30:00,120.75,120.89,120.57,120.79,34500.0,120.75,120.89,120.57,120.79,34500.0
2009-11-19 15:40:00,120.79,121.35,120.79,121.28,66400.0,120.79,121.35,120.79,121.28,66400.0
2009-11-19 15:50:00,121.32,121.36,121.1,121.1,120100.0,121.32,121.36,121.1,121.1,120100.0
2009-11-20 09:30:00,119.14,120.82,119.14,120.79,129400.0,119.14,120.82,119.14,120.79,129400.0
2009-11-20 09:40:00,120.75,120.79,119.09,119.65,70700.0,120.75,120.79,119.09,119.65,70700.0
2009-11-20 09:50:00,119.64,119.65,118.94,119.32,62400.0,119.64,119.65,118.94,119.32,62400.0
2009-11-20 10:00:00,119.3,119.31,118.9,119.13,49200.0,119.3,119.31,118.9,119.13,49200.0
2009-11-20 10:10:00,119.13,119.53,118.95,119.47,40000.0,119.13,119.53,118.95,119.47,40000.0
2009-11-20 10:20:00,119.49,120.0,119.49,119.95,33100.0,119.49,120.0,119.49,119.95,33100.0
2009-11-20 10:30:00,119.96,120.5,119.81,120.41,63800.0,119.96,120.5,119.81,120.41,63800.0
2009-11-20 10:40:00,120.38,120.4,119.81,120.15,41800.0,120.38,120.4,119.81,120.15,41800.0
2009-11-20 10:50:00,120.12,120.58,120.08,120.46,29500.0,120.12,120.58,120.08,120.46,29500.0
2009-11-20 11:00:00,120.45,121.0,120.33,120.4,82300.0,120.45,121.0,120.33,120.4,82300.0
2009-11-20 11:10:00,120.41,120.55,120.08,120.39,33900.0,120.41,120.55,120.08,120.39,33900.0
2009-11-20 11:20:00,120.4,120.54,120.25,120.43,22900.0,120.4,120.54,120.25,120.43,22900.0
2009-11-20 11:30:00,120.48,120.53,120.02,120.47,34700.0,120.48,120.53,120.02,120.47,34700.0
2009-11-20 11:40:00,120.45,120.75,120.14,120.7,25200.0,120.45,120.75,120.14,120.7,25200.0
2009-11-20 11:50:00,120.69,120.9,120.65,120.75,14100.0,120.69,120.9,120.65,120.75,14100.0
2009-11-20 12:00:00,120.75,120.77,120.35,120.54,22100.0,120.75,120.77,120.35,120.54,22100.0
2009-11-20 12:10:00,120.61,120.82,120.6,120.67,13500.0,120.61,120.82,120.6,120.67,13500.0
2009-11-20 12:20:00,120.58,120.68,120.34,120.61,16900.0,120.58,120.68,120.34,120.61,16900.0
2009-11-20 12:30:00,120.63,120.67,120.54,120.59,8700.0,120.63,120.67,120.54,120.59,8700.0
2009-11-20 12:40:00,120.6,120.75,120.47,120.53,15300.0,120.6,120.75,120.47,120.53,15300.0
2009-11-20 12:50:00,120.52,120.65,120.5,120.53,9500.0,120.52,120.65,120.5,120.53,9500.0
2009-11-20 13:00:00,120.59,120.8,120.55,120.78,7400.0,120.59,120.8,120.55,120.78,7400.0
2009-11-20 13:10:00,120.82,120.91,120.76,120.85,15100.0,120.82,120.91,120.76,120.85,15100.0
2009-11-20 13:20:00,120.78,120.88,120.69,120.88,11300.0,120.78,120.88,120.69,120.88,11300.0
2009-11-20 13:30:00,120.88,121.09,120.78,121.08,18600.0,120.88,121.09,120.78,121.08,18600.0
2009-11-20 13:40:00,121.09,121.59,120.94,121.51,42600.0,121.09,121.59,120.94,121.51,42600.0
2009-11-20 13:50:00,121.46,121.54,121.3,121.54,23500.0,121.46,121.54,121.3,121.54,23500.0
2009-11-20 14:00:00,121.5,121.79,121.46,121.57,34800.0,121.5,121.79,121.46,121.57,34800.0
2009-11-20 14:10:00,121.57,121.68,121.53,121.6,54700.0,121.57,121.68,121.53,121.6,54700.0
2009-11-20 14:20:00,121.6,121.75,121.52,121.66,62200.0,121.6,121.75,121.52,121.66,62200.0
2009-11-20 14:30:00,121.69,121.74,121.41,121.58,37400.0,121.69,121.74,121.41,121.58,37400.0
2009-11-20 14:40:00,121.58,121.58,121.16,121.27,29900.0,121.58,121.58,121.16,121.27,29900.0
2009-11-20 14:50:00,121.35,121.36,120.94,120.95,19000.0,121.35,121.36,120.94,120.95,19000.0
2009-11-20 15:00:00,120.95,121.15,120.8,120.97,28900.0,120.95,121.15,120.8,120.97,28900.0
2009-11-20 15:10:00,120.94,121.2,120.87,121.2,32400.0,120.94,121.2,120.87,121.2,32400.0
2009-11-20 15:20:00,121.23,121.36,121.14,121.24,33800.0,121.23,121.36,121.14,121.24,33800.0
2009-11-20 15:30:00,121.21,121.48,121.11,121.43,63100.0,121.21,121.48,121.11,121.43,63100.0
2009-11-20 15:40:00,121.43,121.57,121.15,121.2,60400.0,121.43,121.57,121.15,121.2,60400.0
2009-11-20 15:50:00,121.23,121.34,120.94,121.15,146600.0,121.23,121.34,120.94,121.15,146600.0
2009-11-23 09:30:00,123.63,124.93,123.02,123.46,174900.0,123.63,124.93,123.02,123.46,174900.0
2009-11-23 09:40:00,123.46,123.79,122.83,123.02,61000.0,123.46,123.79,122.83,123.02,61000.0
2009-11-23 09:50:00,123.1,123.47,122.82,123.4,44900.0,123.1,123.47,122.82,123.4,44900.0
2009-11-23 10:00:00,123.22,123.67,123.03,123.21,41400.0,123.22,123.67,123.03,123.21,41400.0
2009-11-23 10:10:00,123.14,123.35,122.12,122.42,113500.0,123.14,123.35,122.12,122.42,113500.0
2009-11-23 10:20:00,122.3,122.61,122.22,122.35,39300.0,122.3,122.61,122.22,122.35,39300.0
2009-11-23 10:30:00,122.39,122.62,122.36,122.5,25200.0,122.39,122.62,122.36,122.5,25200.0
2009-11-23 10:40:00,122.47,122.85,122.47,122.74,19100.0,122.47,122.85,122.47,122.74,19100.0
2009-11-23 10:50:00,122.78,122.78,121.85,122.01,58100.0,122.78,122.78,121.85,122.01,58100.0
2009-11-23 11:00:00,122.05,122.23,121.78,122.2,31600.0,122.05,122.23,121.78,122.2,31600.0
2009-11-23 11:10:00,122.2,122.24,121.84,122.24,26200.0,122.2,122.24,121.84,122.24,26200.0
2009-11-23 11:20:00,122.24,122.5,122.18,122.42,44600.0,122.24,122.5,122.18,122.42,44600.0
2009-11-23 11:30:00,122.34,122.74,122.32,122.64,42300.0,122.34,122.74,122.32,122.64,42300.0
2009-11-23 11:40:00,122.66,122.73,122.3,122.34,44400.0,122.66,122.73,122.3,122.34,44400.0
2009-11-23 11:50:00,122.35,122.37,121.72,121.73,52000.0,122.35,122.37,121.72,121.73,52000.0
2009-11-23 12:00:00,121.74,121.81,121.61,121.7,18900.0,121.74,121.81,121.61,121.7,18900.0
2009-11-23 12:10:00,121.74,121.86,121.66,121.75,19800.0,121.74,121.86,121.66,121.75,19800.0
2009-11-23 12:20:00,121.68,122.0,121.61,121.88,18400.0,121.68,122.0,121.61,121.88,18400.0
2009-11-23 12:30:00,121.87,122.01,121.7,121.83,30500.0,121.87,122.01,121.7,121.83,30500.0
2009-11-23 12:40:00,121.91,121.97,121.7,121.89,6500.0,121.91,121.97,121.7,121.89,6500.0
2009-11-23 12:50:00,121.86,121.93,121.71,121.72,10200.0,121.86,121.93,121.71,121.72,10200.0
2009-11-23 13:00:00,121.77,122.08,121.69,122.01,14300.0,121.77,122.08,121.69,122.01,14300.0
2009-11-23 13:10:00,122.05,122.19,121.87,122.02,21800.0,122.05,122.19,121.87,122.02,21800.0
2009-11-23 13:20:00,122.02,122.33,121.97,122.06,14200.0,122.02,122.33,121.97,122.06,14200.0
2009-11-23 13:30:00,122.04,122.06,121.75,122.04,14900.0,122.04,122.06,121.75,122.04,14900.0
2009-11-23 13:40:00,122.09,122.09,121.76,121.76,8700.0,122.09,122.09,121.76,121.76,8700.0
2009-11-23 13:50:00,121.76,121.85,121.55,121.64,17500.0,121.76,121.85,121.55,121.64,17500.0
2009-11-23 14:00:00,121.64,121.65,121.52,121.52,14000.0,121.64,121.65,121.52,121.52,14000.0
2009-11-23 14:10:00,121.51,121.52,121.08,121.37,40200.0,121.51,121.52,121.08,121.37,40200.0
2009-11-23 14:20:00,121.45,121.51,121.31,121.44,16600.0,121.45,121.51,121.31,121.44,16600.0
2009-11-23 14:30:00,121.44,121.6,121.42,121.5,28900.0,121.44,121.6,121.42,121.5,28900.0
2009-11-23 14:40:00,121.57,121.75,121.52,121.59,17300.0,121.57,121.75,121.52,121.59,17300.0
2009-11-23 14:50:00,121.61,121.65,121.4,121.46,16200.0,121.61,121.65,121.4,121.46,16200.0
2009-11-23 15:00:00,121.4,121.7,121.38,121.6,21800.0,121.4,121.7,121.38,121.6,21800.0
2009-11-23 15:10:00,121.65,121.81,121.58,121.74,19400.0,121.65,121.81,121.58,121.74,19400.0
2009-11-23 15:20:00,121.72,121.75,121.38,121.38,26200.0,121.72,121.75,121.38,121.38,26200.0
2009-11-23 15:30:00,121.38,121.44,120.8,121.12,77900.0,121.38,121.44,120.8,121.12,77900.0
2009-11-23 15:40:00,121.12,121.17,120.96,120.96,79300.0,121.12,121.17,120.96,120.96,79300.0
2009-11-23 15:50:00,121.0,121.42,120.92,121.38,120400.0,121.0,121.42,120.92,121.38,120400.0
2009-11-24 09:30:00,120.87,121.42,120.43,120.77,58600.0,120.87,121.42,120.43,120.77,58600.0
2009-11-24 09:40:00,120.67,120.93,120.25,120.37,53400.0,120.67,120.93,120.25,120.37,53400.0
2009-11-24 09:50:00,120.35,120.35,118.35,118.71,165400.0,120.35,120.35,118.35,118.71,165400.0
2009-11-24 10:00:00,118.94,119.36,118.57,118.9,61300.0,118.94,119.36,118.57,118.9,61300.0
2009-11-24 10:10:00,118.8,119.31,118.8,119.24,31600.0,118.8,119.31,118.8,119.24,31600.0
2009-11-24 10:20:00,119.24,119.9,119.15,119.47,75300.0,119.24,119.9,119.15,119.47,75300.0
2009-11-24 10:30:00,119.4,119.82,119.37,119.62,18300.0,119.4,119.82,119.37,119.62,18300.0
2009-11-24 10:40:00,119.63,119.9,119.59,119.8,28100.0,119.63,119.9,119.59,119.8,28100.0
2009-11-24 10:50:00,119.78,119.8,119.29,119.4,15800.0,119.78,119.8,119.29,119.4,15800.0
2009-11-24 11:00:00,119.37,119.58,119.09,119.36,21200.0,119.37,119.58,119.09,119.36,21200.0
2009-11-24 11:10:00,119.29,119.66,119.24,119.25,17800.0,119.29,119.66,119.24,119.25,17800.0
2009-11-24 11:20:00,119.29,119.49,119.01,119.03,24500.0,119.29,119.49,119.01,119.03,24500.0
2009-11-24 11:30:00,119.0,119.12,118.8,118.89,32400.0,119.0,119.12,118.8,118.89,32400.0
2009-11-24 11:40:00,118.91,119.11,118.82,118.98,14200.0,118.91,119.11,118.82,118.98,14200.0
2009-11-24 11:50:00,118.95,119.11,118.85,118.95,18200.0,118.95,119.11,118.85,118.95,18200.0
2009-11-24 12:00:00,118.96,119.1,118.78,118.89,23900.0,118.96,119.1,118.78,118.89,23900.0
2009-11-24 12:10:00,118.88,119.43,118.86,119.23,23900.0,118.88,119.43,118.86,119.23,23900.0
2009-11-24 12:20:00,119.3,119.39,119.07,119.07,14400.0,119.3,119.39,119.07,119.07,14400.0
2009-11-24 12:30:00,119.1,119.18,119.0,119.05,11500.0,119.1,119.18,119.0,119.05,11500.0
2009-11-24 12:40:00,119.11,119.12,118.91,119.01,12900.0,119.11,119.12,118.91,119.01,12900.0
2009-11-24 12:50:00,119.03,119.1,118.8,118.82,11500.0,119.03,119.1,118.8,118.82,11500.0
2009-11-24 13:00:00,118.8,119.18,118.8,119.02,12600.0,118.8,119.18,118.8,119.02,12600.0
2009-11-24 13:10:00,119.08,119.19,118.82,118.82,11100.0,119.08,119.19,118.82,118.82,11100.0
2009-11-24 13:20:00,118.9,118.94,118.8,118.88,8900.0,118.9,118.94,118.8,118.88,8900.0
2009-11-24 13:30:00,118.86,119.04,118.8,119.04,17200.0,118.86,119.04,118.8,119.04,17200.0
2009-11-24 13:40:00,119.0,119.0,118.75,118.76,24900.0,119.0,119.0,118.75,118.76,24900.0
2009-11-24 13:50:00,118.76,118.94,118.57,118.8,18700.0,118.76,118.94,118.57,118.8,18700.0
2009-11-24 14:00:00,118.8,118.97,118.6,118.81,17000.0,118.8,118.97,118.6,118.81,17000.0
2009-11-24 14:10:00,118.86,118.87,118.5,118.6,37600.0,118.86,118.87,118.5,118.6,37600.0
2009-11-24 14:20:00,118.58,118.79,118.52,118.7,24800.0,118.58,118.79,118.52,118.7,24800.0
2009-11-24 14:30:00,118.74,118.97,118.66,118.94,42200.0,118.74,118.97,118.66,118.94,42200.0
2009-11-24 14:40:00,118.99,119.22,118.98,119.2,26300.0,118.99,119.22,118.98,119.2,26300.0
2009-11-24 14:50:00,119.13,119.34,119.1,119.26,27300.0,119.13,119.34,119.1,119.26,27300.0
2009-11-24 15:00:00,119.26,119.36,119.0,119.02,46400.0,119.26,119.36,119.0,119.02,46400.0
2009-11-24 15:10:00,119.02,119.07,118.72,118.82,39100.0,119.02,119.07,118.72,118.82,39100.0
2009-11-24 15:20:00,118.87,119.3,118.73,119.3,22100.0,118.87,119.3,118.73,119.3,22100.0
2009-11-24 15:30:00,119.35,119.35,118.92,119.01,34300.0,119.35,119.35,118.92,119.01,34300.0
2009-11-24 15:40:00,119.0,119.04,118.83,118.94,55300.0,119.0,119.04,118.83,118.94,55300.0
2009-11-24 15:50:00,118.99,119.25,118.86,119.25,153100.0,118.99,119.25,118.86,119.25,153100.0
2009-11-25 09:30:00,119.88,120.47,119.01,119.36,76900.0,119.88,120.47,119.01,119.36,76900.0
2009-11-25 09:40:00,119.26,119.36,118.54,118.84,51100.0,119.26,119.36,118.54,118.84,51100.0
2009-11-25 09:50:00,118.84,119.58,118.82,119.0,33200.0,118.84,119.58,118.82,119.0,33200.0
2009-11-25 10:00:00,119.19,119.82,119.11,119.62,40400.0,119.19,119.82,119.11,119.62,40400.0
2009-11-25 10:10:00,119.61,119.79,119.41,119.76,25900.0,119.61,119.79,119.41,119.76,25900.0
2009-11-25 10:20:00,119.7,119.79,119.0,119.35,37800.0,119.7,119.79,119.0,119.35,37800.0
2009-11-25 10:30:00,119.35,119.54,119.15,119.36,22500.0,119.35,119.54,119.15,119.36,22500.0
2009-11-25 10:40:00,119.42,119.65,119.33,119.61,16100.0,119.42,119.65,119.33,119.61,16100.0
2009-11-25 10:50:00,119.58,119.67,118.96,119.13,21000.0,119.58,119.67,118.96,119.13,21000.0
2009-11-25 11:00:00,119.16,119.75,119.16,119.71,24500.0,119.16,119.75,119.16,119.71,24500.0
2009-11-25 11:10:00,119.65,120.24,119.65,120.24,41100.0,119.65,120.24,119.65,120.24,41100.0
2009-11-25 11:20:00,120.22,120.22,119.78,119.78,17000.0,120.22,120.22,119.78,119.78,17000.0
2009-11-25 11:30:00,119.82,120.18,119.82,120.17,16100.0,119.82,120.18,119.82,120.17,16100.0
2009-11-25 11:40:00,120.18,120.25,120.06,120.07,14900.0,120.18,120.25,120.06,120.07,14900.0
2009-11-25 11:50:00,120.08,120.43,120.01,120.37,25500.0,120.08,120.43,120.01,120.37,25500.0
2009-11-25 12:00:00,120.34,120.42,120.2,120.33,22400.0,120.34,120.42,120.2,120.33,22400.0
2009-11-25 12:10:00,120.27,120.35,120.2,120.24,28400.0,120.27,120.35,120.2,120.24,28400.0
2009-11-25 12:20:00,120.3,120.4,120.21,120.39,15800.0,120.3,120.4,120.21,120.39,15800.0
2009-11-25 12:30:00,120.4,120.59,120.3,120.51,28000.0,120.4,120.59,120.3,120.51,28000.0
2009-11-25 12:40:00,120.52,121.07,120.45,120.97,47500.0,120.52,121.07,120.45,120.97,47500.0
2009-11-25 12:50:00,120.97,121.17,120.96,121.0,19700.0,120.97,121.17,120.96,121.0,19700.0
2009-11-25 13:00:00,120.98,121.17,120.85,121.05,27700.0,120.98,121.17,120.85,121.05,27700.0
2009-11-25 13:10:00,121.03,121.12,120.89,121.06,15300.0,121.03,121.12,120.89,121.06,15300.0
2009-11-25 13:20:00,120.97,121.38,120.9,121.2,27700.0,120.97,121.38,120.9,121.2,27700.0
2009-11-25 13:30:00,121.21,121.35,121.17,121.27,18900.0,121.21,121.35,121.17,121.27,18900.0
2009-11-25 13:40:00,121.26,121.3,121.11,121.15,11000.0,121.26,121.3,121.11,121.15,11000.0
2009-11-25 13:50:00,121.2,121.21,121.1,121.1,18000.0,121.2,121.21,121.1,121.1,18000.0
2009-11-25 14:00:00,121.1,121.14,120.89,120.9,26200.0,121.1,121.14,120.89,120.9,26200.0
2009-11-25 14:10:00,120.9,121.0,120.75,120.86,20100.0,120.9,121.0,120.75,120.86,20100.0
2009-11-25 14:20:00,120.86,121.01,120.85,120.91,29300.0,120.86,121.01,120.85,120.91,29300.0
2009-11-25 14:30:00,120.91,121.0,120.86,120.95,18100.0,120.91,121.0,120.86,120.95,18100.0
2009-11-25 14:40:00,120.96,121.1,120.93,121.1,46200.0,120.96,121.1,120.93,121.1,46200.0
2009-11-25 14:50:00,121.1,121.19,121.05,121.15,20200.0,121.1,121.19,121.05,121.15,20200.0
2009-11-25 15:00:00,121.1,121.38,121.06,121.16,38500.0,121.1,121.38,121.06,121.16,38500.0
2009-11-25 15:10:00,121.16,121.22,121.1,121.1,17600.0,121.16,121.22,121.1,121.1,17600.0
2009-11-25 15:20:00,121.12,121.22,121.1,121.22,18700.0,121.12,121.22,121.1,121.22,18700.0
2009-11-25 15:30:00,121.19,121.26,121.1,121.2,31400.0,121.19,121.26,121.1,121.2,31400.0
2009-11-25 15:40:00,121.2,121.23,120.92,120.95,58900.0,121.2,121.23,120.92,120.95,58900.0
2009-11-25 15:50:00,120.95,121.11,120.86,120.97,95000.0,120.95,121.11,120.86,120.97,95000.0
2009-11-27 09:30:00,116.9,118.75,116.51,118.54,158300.0,116.9,118.75,116.51,118.54,158300.0
2009-11-27 09:40:00,118.52,119.5,118.04,119.41,74600.0,118.52,119.5,118.04,119.41,74600.0
2009-11-27 09:50:00,119.4,119.53,118.78,118.86,57600.0,119.4,119.53,118.78,118.86,57600.0
2009-11-27 10:00:00,118.92,120.2,118.92,120.0,69900.0,118.92,120.2,118.92,120.0,69900.0
2009-11-27 10:10:00,120.0,120.33,119.96,120.15,39100.0,120.0,120.33,119.96,120.15,39100.0
2009-11-27 10:20:00,120.14,120.14,119.77,119.91,44500.0,120.14,120.14,119.77,119.91,44500.0
2009-11-27 10:30:00,119.9,120.25,119.8,120.05,29300.0,119.9,120.25,119.8,120.05,29300.0
2009-11-27 10:40:00,120.14,120.34,120.0,120.2,21600.0,120.14,120.34,120.0,120.2,21600.0
2009-11-27 10:50:00,120.2,120.97,120.18,120.65,37900.0,120.2,120.97,120.18,120.65,37900.0
2009-11-27 11:00:00,120.73,120.95,120.49,120.65,17200.0,120.73,120.95,120.49,120.65,17200.0
2009-11-27 11:10:00,120.65,120.75,120.21,120.42,25200.0,120.65,120.75,120.21,120.42,25200.0
2009-11-27 11:20:00,120.45,120.87,120.35,120.71,27300.0,120.45,120.87,120.35,120.71,27300.0
2009-11-27 11:30:00,120.73,120.73,120.25,120.33,22400.0,120.73,120.73,120.25,120.33,22400.0
2009-11-27 11:40:00,120.33,120.7,120.28,120.63,21900.0,120.33,120.7,120.28,120.63,21900.0
2009-11-27 11:50:00,120.67,120.79,120.45,120.78,33300.0,120.67,120.79,120.45,120.78,33300.0
2009-11-27 12:00:00,120.72,120.78,120.49,120.64,40500.0,120.72,120.78,120.49,120.64,40500.0
2009-11-27 12:10:00,120.67,121.44,120.6,121.43,53100.0,120.67,121.44,120.6,121.43,53100.0
2009-11-27 12:20:00,121.4,121.43,121.0,121.33,48300.0,121.4,121.43,121.0,121.33,48300.0
2009-11-27 12:30:00,121.33,121.49,120.9,120.96,28800.0,121.33,121.49,120.9,120.96,28800.0
2009-11-27 12:40:00,120.96,121.74,120.89,121.31,55600.0,120.96,121.74,120.89,121.31,55600.0
2009-11-27 12:50:00,121.35,121.35,120.29,120.3,100900.0,121.35,121.35,120.29,120.3,100900.0
2009-11-27 13:00:00,120.3,120.74,119.8,119.89,17500.0,120.3,120.74,119.8,119.89,17500.0
2009-11-27 13:10:00,120.3,120.42,119.83,120.42,4600.0,120.3,120.42,119.83,120.42,4600.0
2009-11-27 13:20:00,120.3,120.3,120.3,120.3,200.0,120.3,120.3,120.3,120.3,200.0
2009-11-27 13:30:00,120.3,120.3,120.3,120.3,0.0,120.3,120.3,120.3,120.3,0.0
2009-11-27 13:40:00,120.3,120.3,120.3,120.3,0.0,120.3,120.3,120.3,120.3,0.0
2009-11-27 13:50:00,120.3,120.3,120.29,120.3,900.0,120.3,120.3,120.29,120.3,900.0
2009-11-27 14:00:00,120.3,120.3,120.3,120.3,0.0,120.3,120.3,120.3,120.3,0.0
2009-11-27 14:10:00,120.3,120.3,120.3,120.3,0.0,120.3,120.3,120.3,120.3,0.0
2009-11-27 14:20:00,120.3,120.3,120.3,120.3,400.0,120.3,120.3,120.3,120.3,400.0
2009-11-27 14:30:00,120.3,120.3,120.3,120.3,100.0,120.3,120.3,120.3,120.3,100.0
2009-11-27 14:40:00,120.3,120.3,120.3,120.3,0.0,120.3,120.3,120.3,120.3,0.0
2009-11-27 14:50:00,120.42,120.42,120.42,120.42,200.0,120.42,120.42,120.42,120.42,200.0
2009-11-27 15:00:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-27 15:10:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-27 15:20:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-27 15:30:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-27 15:40:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-27 15:50:00,120.42,120.42,120.42,120.42,0.0,120.42,120.42,120.42,120.42,0.0
2009-11-30 09:30:00,120.79,121.38,119.8,120.28,67300.0,120.79,121.38,119.8,120.28,67300.0
2009-11-30 09:40:00,120.32,120.54,119.34,120.17,46300.0,120.32,120.54,119.34,120.17,46300.0
2009-11-30 09:50:00,120.17,120.67,119.9,120.65,41700.0,120.17,120.67,119.9,120.65,41700.0
2009-11-30 10:00:00,120.65,121.99,120.65,121.38,87500.0,120.65,121.99,120.65,121.38,87500.0
2009-11-30 10:10:00,121.47,121.7,120.81,120.82,64900.0,121.47,121.7,120.81,120.82,64900.0
2009-11-30 10:20:00,120.99,121.54,120.86,121.54,35500.0,120.99,121.54,120.86,121.54,35500.0
2009-11-30 10:30:00,121.55,121.8,121.08,121.29,39600.0,121.55,121.8,121.08,121.29,39600.0
2009-11-30 10:40:00,121.26,121.27,120.75,120.92,34800.0,121.26,121.27,120.75,120.92,34800.0
2009-11-30 10:50:00,120.89,120.92,120.51,120.61,30700.0,120.89,120.92,120.51,120.61,30700.0
2009-11-30 11:00:00,120.61,120.61,119.9,120.21,37700.0,120.61,120.61,119.9,120.21,37700.0
2009-11-30 11:10:00,120.15,120.32,120.01,120.22,17400.0,120.15,120.32,120.01,120.22,17400.0
2009-11-30 11:20:00,120.22,120.49,120.19,120.33,15800.0,120.22,120.49,120.19,120.33,15800.0
2009-11-30 11:30:00,120.33,120.33,119.72,120.15,19800.0,120.33,120.33,119.72,120.15,19800.0
2009-11-30 11:40:00,120.23,120.45,120.05,120.21,14000.0,120.23,120.45,120.05,120.21,14000.0
2009-11-30 11:50:00,120.1,120.17,119.61,119.98,38500.0,120.1,120.17,119.61,119.98,38500.0
2009-11-30 12:00:00,119.99,120.14,119.78,119.94,23600.0,119.99,120.14,119.78,119.94,23600.0
2009-11-30 12:10:00,119.89,120.3,119.82,119.96,21000.0,119.89,120.3,119.82,119.96,21000.0
2009-11-30 12:20:00,119.89,120.03,119.79,119.85,13800.0,119.89,120.03,119.79,119.85,13800.0
2009-11-30 12:30:00,119.99,120.01,119.73,119.85,23000.0,119.99,120.01,119.73,119.85,23000.0
2009-11-30 12:40:00,119.93,119.95,119.57,119.71,21900.0,119.93,119.95,119.57,119.71,21900.0
2009-11-30 12:50:00,119.67,119.69,119.31,119.31,20900.0,119.67,119.69,119.31,119.31,20900.0
2009-11-30 13:00:00,119.28,119.58,119.28,119.5,20100.0,119.28,119.58,119.28,119.5,20100.0
2009-11-30 13:10:00,119.41,119.41,119.14,119.36,16000.0,119.41,119.41,119.14,119.36,16000.0
2009-11-30 13:20:00,119.33,119.58,119.33,119.36,24000.0,119.33,119.58,119.33,119.36,24000.0
2009-11-30 13:30:00,119.4,119.45,119.0,119.14,56400.0,119.4,119.45,119.0,119.14,56400.0
2009-11-30 13:40:00,119.05,119.19,118.93,119.02,33100.0,119.05,119.19,118.93,119.02,33100.0
2009-11-30 13:50:00,119.02,119.43,119.02,119.09,28300.0,119.02,119.43,119.02,119.09,28300.0
2009-11-30 14:00:00,119.12,119.23,118.88,119.02,17700.0,119.12,119.23,118.88,119.02,17700.0
2009-11-30 14:10:00,119.05,119.19,118.95,119.19,19300.0,119.05,119.19,118.95,119.19,19300.0
2009-11-30 14:20:00,119.19,119.2,118.71,118.71,33400.0,119.19,119.2,118.71,118.71,33400.0
2009-11-30 14:30:00,118.76,118.81,118.41,118.66,46200.0,118.76,118.81,118.41,118.66,46200.0
2009-11-30 14:40:00,118.65,118.67,118.41,118.41,17500.0,118.65,118.67,118.41,118.41,17500.0
2009-11-30 14:50:00,118.47,118.49,118.06,118.26,51700.0,118.47,118.49,118.06,118.26,51700.0
2009-11-30 15:00:00,118.23,118.79,118.16,118.78,38500.0,118.23,118.79,118.16,118.78,38500.0
2009-11-30 15:10:00,118.79,118.85,118.26,118.79,57800.0,118.79,118.85,118.26,118.79,57800.0
2009-11-30 15:20:00,118.8,118.83,118.58,118.6,65600.0,118.8,118.83,118.58,118.6,65600.0
2009-11-30 15:30:00,118.66,118.9,118.55,118.75,65300.0,118.66,118.9,118.55,118.75,65300.0
2009-11-30 15:40:00,118.75,119.1,118.71,118.95,75900.0,118.75,119.1,118.71,118.95,75900.0
2009-11-30 15:50:00,118.91,119.39,118.9,119.11,103300.0,118.91,119.39,118.9,119.11,103300.0
2009-12-01 09:30:00,121.08,121.2,120.27,120.55,96200.0,121.08,121.2,120.27,120.55,96200.0
2009-12-01 09:40:00,120.62,121.4,120.52,121.4,92700.0,120.62,121.4,120.52,121.4,92700.0
2009-12-01 09:50:00,121.4,122.27,121.35,121.41,146100.0,121.4,122.27,121.35,121.41,146100.0
2009-12-01 10:00:00,121.42,122.0,121.11,121.56,55700.0,121.42,122.0,121.11,121.56,55700.0
2009-12-01 10:10:00,121.5,122.16,121.22,122.1,48200.0,121.5,122.16,121.22,122.1,48200.0
2009-12-01 10:20:00,122.05,122.6,121.98,122.5,94500.0,122.05,122.6,121.98,122.5,94500.0
2009-12-01 10:30:00,122.53,123.0,122.5,122.96,65200.0,122.53,123.0,122.5,122.96,65200.0
2009-12-01 10:40:00,122.89,123.15,122.69,123.11,58700.0,122.89,123.15,122.69,123.11,58700.0
2009-12-01 10:50:00,123.07,123.53,122.91,123.21,74000.0,123.07,123.53,122.91,123.21,74000.0
2009-12-01 11:00:00,123.25,123.32,122.51,122.95,78600.0,123.25,123.32,122.51,122.95,78600.0
2009-12-01 11:10:00,122.94,123.12,122.74,123.05,34000.0,122.94,123.12,122.74,123.05,34000.0
2009-12-01 11:20:00,123.07,123.16,122.84,122.86,40400.0,123.07,123.16,122.84,122.86,40400.0
2009-12-01 11:30:00,122.87,123.11,122.42,122.62,50300.0,122.87,123.11,122.42,122.62,50300.0
2009-12-01 11:40:00,122.62,122.98,122.2,122.93,53700.0,122.62,122.98,122.2,122.93,53700.0
2009-12-01 11:50:00,122.93,123.18,122.79,123.1,49700.0,122.93,123.18,122.79,123.1,49700.0
2009-12-01 12:00:00,122.97,123.14,122.82,122.93,28100.0,122.97,123.14,122.82,122.93,28100.0
2009-12-01 12:10:00,123.0,123.1,122.63,122.7,21900.0,123.0,123.1,122.63,122.7,21900.0
2009-12-01 12:20:00,122.8,123.05,122.59,123.03,25700.0,122.8,123.05,122.59,123.03,25700.0
2009-12-01 12:30:00,122.96,123.14,122.85,122.9,46200.0,122.96,123.14,122.85,122.9,46200.0
2009-12-01 12:40:00,122.9,123.15,122.73,123.13,18800.0,122.9,123.15,122.73,123.13,18800.0
2009-12-01 12:50:00,123.05,123.2,122.88,122.88,35500.0,123.05,123.2,122.88,122.88,35500.0
2009-12-01 13:00:00,122.89,123.1,122.77,123.01,18400.0,122.89,123.1,122.77,123.01,18400.0
2009-12-01 13:10:00,123.1,123.19,122.96,123.19,16900.0,123.1,123.19,122.96,123.19,16900.0
2009-12-01 13:20:00,123.13,123.39,123.04,123.15,40800.0,123.13,123.39,123.04,123.15,40800.0
2009-12-01 13:30:00,123.23,123.61,123.1,123.57,73500.0,123.23,123.61,123.1,123.57,73500.0
2009-12-01 13:40:00,123.48,123.86,123.47,123.47,46100.0,123.48,123.86,123.47,123.47,46100.0
2009-12-01 13:50:00,123.49,123.7,123.21,123.37,25800.0,123.49,123.7,123.21,123.37,25800.0
2009-12-01 14:00:00,123.37,123.53,123.12,123.36,22000.0,123.37,123.53,123.12,123.36,22000.0
2009-12-01 14:10:00,123.35,123.53,123.25,123.46,14500.0,123.35,123.53,123.25,123.46,14500.0
2009-12-01 14:20:00,123.48,123.59,123.28,123.5,25400.0,123.48,123.59,123.28,123.5,25400.0
2009-12-01 14:30:00,123.49,123.66,123.28,123.49,23100.0,123.49,123.66,123.28,123.49,23100.0
2009-12-01 14:40:00,123.49,123.57,122.85,122.95,46700.0,123.49,123.57,122.85,122.95,46700.0
2009-12-01 14:50:00,122.95,122.99,122.47,122.76,38200.0,122.95,122.99,122.47,122.76,38200.0
2009-12-01 15:00:00,122.76,122.83,122.45,122.75,54700.0,122.76,122.83,122.45,122.75,54700.0
2009-12-01 15:10:00,122.76,122.91,122.5,122.73,29100.0,122.76,122.91,122.5,122.73,29100.0
2009-12-01 15:20:00,122.85,122.95,122.63,122.82,34600.0,122.85,122.95,122.63,122.82,34600.0
2009-12-01 15:30:00,122.78,122.86,122.12,122.26,59900.0,122.78,122.86,122.12,122.26,59900.0
2009-12-01 15:40:00,122.26,122.69,122.26,122.33,62100.0,122.26,122.69,122.26,122.33,62100.0
2009-12-01 15:50:00,122.35,122.53,122.02,122.03,136500.0,122.35,122.53,122.02,122.03,136500.0
2009-12-02 09:30:00,122.5,123.15,121.7,122.04,59000.0,122.5,123.15,121.7,122.04,59000.0
2009-12-02 09:40:00,122.14,122.36,121.54,122.16,32900.0,122.14,122.36,121.54,122.16,32900.0
2009-12-02 09:50:00,122.16,122.27,121.86,121.98,18100.0,122.16,122.27,121.86,121.98,18100.0
2009-12-02 10:00:00,122.0,122.84,121.91,122.62,36200.0,122.0,122.84,121.91,122.62,36200.0
2009-12-02 10:10:00,122.68,123.15,122.63,122.79,23600.0,122.68,123.15,122.63,122.79,23600.0
2009-12-02 10:20:00,122.82,122.88,122.5,122.68,20200.0,122.82,122.88,122.5,122.68,20200.0
2009-12-02 10:30:00,122.6,122.64,122.08,122.35,32600.0,122.6,122.64,122.08,122.35,32600.0
2009-12-02 10:40:00,122.39,122.5,122.03,122.24,19300.0,122.39,122.5,122.03,122.24,19300.0
2009-12-02 10:50:00,122.24,122.4,122.0,122.29,15500.0,122.24,122.4,122.0,122.29,15500.0
2009-12-02 11:00:00,122.29,122.34,121.7,122.0,21600.0,122.29,122.34,121.7,122.0,21600.0
2009-12-02 11:10:00,122.0,122.15,121.54,121.63,38200.0,122.0,122.15,121.54,121.63,38200.0
2009-12-02 11:20:00,121.63,121.88,121.57,121.67,15500.0,121.63,121.88,121.57,121.67,15500.0
2009-12-02 11:30:00,121.59,121.96,121.54,121.94,17000.0,121.59,121.96,121.54,121.94,17000.0
2009-12-02 11:40:00,121.94,122.0,121.84,121.91,7700.0,121.94,122.0,121.84,121.91,7700.0
2009-12-02 11:50:00,121.9,121.99,121.61,121.77,12800.0,121.9,121.99,121.61,121.77,12800.0
2009-12-02 12:00:00,121.82,121.89,121.66,121.66,5400.0,121.82,121.89,121.66,121.66,5400.0
2009-12-02 12:10:00,121.76,121.86,121.5,121.5,15000.0,121.76,121.86,121.5,121.5,15000.0
2009-12-02 12:20:00,121.52,121.62,121.26,121.62,52600.0,121.52,121.62,121.26,121.62,52600.0
2009-12-02 12:30:00,121.53,121.75,121.46,121.68,13800.0,121.53,121.75,121.46,121.68,13800.0
2009-12-02 12:40:00,121.68,121.91,121.68,121.89,9200.0,121.68,121.91,121.68,121.89,9200.0
2009-12-02 12:50:00,121.91,121.96,121.67,121.83,15200.0,121.91,121.96,121.67,121.83,15200.0
2009-12-02 13:00:00,121.79,121.88,121.57,121.78,15600.0,121.79,121.88,121.57,121.78,15600.0
2009-12-02 13:10:00,121.74,121.85,121.67,121.67,4200.0,121.74,121.85,121.67,121.67,4200.0
2009-12-02 13:20:00,121.69,121.73,121.4,121.52,6300.0,121.69,121.73,121.4,121.52,6300.0
2009-12-02 13:30:00,121.53,121.82,121.51,121.71,8100.0,121.53,121.82,121.51,121.71,8100.0
2009-12-02 13:40:00,121.75,121.85,121.71,121.82,15000.0,121.75,121.85,121.71,121.82,15000.0
2009-12-02 13:50:00,121.83,121.92,121.75,121.92,13100.0,121.83,121.92,121.75,121.92,13100.0
2009-12-02 14:00:00,121.93,122.3,121.77,122.3,37100.0,121.93,122.3,121.77,122.3,37100.0
2009-12-02 14:10:00,122.35,122.35,121.74,121.82,36700.0,122.35,122.35,121.74,121.82,36700.0
2009-12-02 14:20:00,121.82,121.89,121.43,121.56,36700.0,121.82,121.89,121.43,121.56,36700.0
2009-12-02 14:30:00,121.57,121.57,121.16,121.39,32100.0,121.57,121.57,121.16,121.39,32100.0
2009-12-02 14:40:00,121.34,121.56,121.21,121.32,49300.0,121.34,121.56,121.21,121.32,49300.0
2009-12-02 14:50:00,121.34,121.55,121.25,121.39,29300.0,121.34,121.55,121.25,121.39,29300.0
2009-12-02 15:00:00,121.45,121.45,121.26,121.36,26400.0,121.45,121.45,121.26,121.36,26400.0
2009-12-02 15:10:00,121.38,121.45,121.18,121.45,33300.0,121.38,121.45,121.18,121.45,33300.0
2009-12-02 15:20:00,121.44,121.65,121.3,121.54,45600.0,121.44,121.65,121.3,121.54,45600.0
2009-12-02 15:30:00,121.52,121.67,121.44,121.63,47100.0,121.52,121.67,121.44,121.63,47100.0
2009-12-02 15:40:00,121.55,121.95,121.53,121.87,59100.0,121.55,121.95,121.53,121.87,59100.0
2009-12-02 15:50:00,121.87,121.93,121.73,121.81,60600.0,121.87,121.93,121.73,121.81,60600.0
2009-12-03 09:30:00,122.98,124.46,122.18,123.24,139700.0,122.98,124.46,122.18,123.24,139700.0
2009-12-03 09:40:00,123.24,124.25,123.24,123.82,71700.0,123.24,124.25,123.24,123.82,71700.0
2009-12-03 09:50:00,123.95,124.0,123.35,123.42,45000.0,123.95,124.0,123.35,123.42,45000.0
2009-12-03 10:00:00,123.27,123.99,122.7,123.83,99100.0,123.27,123.99,122.7,123.83,99100.0
2009-12-03 10:10:00,123.75,124.0,123.48,123.66,141600.0,123.75,124.0,123.48,123.66,141600.0
2009-12-03 10:20:00,123.66,124.22,123.66,124.03,89200.0,123.66,124.22,123.66,124.03,89200.0
2009-12-03 10:30:00,124.02,124.06,123.32,123.66,56400.0,124.02,124.06,123.32,123.66,56400.0
2009-12-03 10:40:00,123.57,123.93,123.07,123.87,65500.0,123.57,123.93,123.07,123.87,65500.0
2009-12-03 10:50:00,123.89,125.3,123.83,125.15,179800.0,123.89,125.3,123.83,125.15,179800.0
2009-12-03 11:00:00,125.15,126.99,125.03,126.87,251600.0,125.15,126.99,125.03,126.87,251600.0
2009-12-03 11:10:00,126.84,126.94,126.09,126.72,156700.0,126.84,126.94,126.09,126.72,156700.0
2009-12-03 11:20:00,126.77,127.49,126.38,126.6,214500.0,126.77,127.49,126.38,126.6,214500.0
2009-12-03 11:30:00,126.6,126.93,126.06,126.17,117000.0,126.6,126.93,126.06,126.17,117000.0
2009-12-03 11:40:00,126.18,126.86,126.07,126.67,98800.0,126.18,126.86,126.07,126.67,98800.0
2009-12-03 11:50:00,126.67,127.48,126.65,127.39,114400.0,126.67,127.48,126.65,127.39,114400.0
2009-12-03 12:00:00,127.39,128.55,127.21,128.54,200600.0,127.39,128.55,127.21,128.54,200600.0
2009-12-03 12:10:00,128.46,128.99,128.16,128.49,206600.0,128.46,128.99,128.16,128.49,206600.0
2009-12-03 12:20:00,128.44,128.99,128.36,128.53,125400.0,128.44,128.99,128.36,128.53,125400.0
2009-12-03 12:30:00,128.53,128.72,128.13,128.61,88700.0,128.53,128.72,128.13,128.61,88700.0
2009-12-03 12:40:00,128.54,129.37,128.39,129.34,122300.0,128.54,129.37,128.39,129.34,122300.0
2009-12-03 12:50:00,129.37,129.84,129.12,129.66,137400.0,129.37,129.84,129.12,129.66,137400.0
2009-12-03 13:00:00,129.66,129.85,129.39,129.64,144300.0,129.66,129.85,129.39,129.64,144300.0
2009-12-03 13:10:00,129.61,129.62,128.78,128.96,111900.0,129.61,129.62,128.78,128.96,111900.0
2009-12-03 13:20:00,128.96,128.99,128.5,128.6,93900.0,128.96,128.99,128.5,128.6,93900.0
2009-12-03 13:30:00,128.6,129.18,128.5,129.16,86400.0,128.6,129.18,128.5,129.16,86400.0
2009-12-03 13:40:00,129.16,129.16,128.3,128.32,81300.0,129.16,129.16,128.3,128.32,81300.0
2009-12-03 13:50:00,128.37,129.14,128.37,128.99,69700.0,128.37,129.14,128.37,128.99,69700.0
2009-12-03 14:00:00,129.0,129.1,128.56,129.0,66400.0,129.0,129.1,128.56,129.0,66400.0
2009-12-03 14:10:00,128.97,129.49,128.85,129.24,95500.0,128.97,129.49,128.85,129.24,95500.0
2009-12-03 14:20:00,129.24,129.48,128.95,129.42,138800.0,129.24,129.48,128.95,129.42,138800.0
2009-12-03 14:30:00,129.42,129.74,129.35,129.68,77200.0,129.42,129.74,129.35,129.68,77200.0
2009-12-03 14:40:00,129.69,130.27,129.6,130.16,161100.0,129.69,130.27,129.6,130.16,161100.0
2009-12-03 14:50:00,130.16,130.19,129.19,129.38,151500.0,130.16,130.19,129.19,129.38,151500.0
2009-12-03 15:00:00,129.43,129.54,129.21,129.42,88100.0,129.43,129.54,129.21,129.42,88100.0
2009-12-03 15:10:00,129.42,129.7,129.15,129.15,66100.0,129.42,129.7,129.15,129.15,66100.0
2009-12-03 15:20:00,129.15,129.38,128.74,128.91,128600.0,129.15,129.38,128.74,128.91,128600.0
2009-12-03 15:30:00,128.91,129.2,128.77,129.07,201600.0,128.91,129.2,128.77,129.07,201600.0
2009-12-03 15:40:00,129.1,129.18,128.35,128.59,253700.0,129.1,129.18,128.35,128.59,253700.0
2009-12-03 15:50:00,128.65,128.65,127.78,128.02,358800.0,128.65,128.65,127.78,128.02,358800.0
2009-12-04 09:30:00,131.5,133.44,131.46,132.54,480800.0,131.5,133.44,131.46,132.54,480800.0
2009-12-04 09:40:00,132.45,133.42,132.38,132.56,204600.0,132.45,133.42,132.38,132.56,204600.0
2009-12-04 09:50:00,132.44,132.56,130.17,130.32,232700.0,132.44,132.56,130.17,130.32,232700.0
2009-12-04 10:00:00,130.33,130.8,129.84,130.48,152300.0,130.33,130.8,129.84,130.48,152300.0
2009-12-04 10:10:00,130.37,130.37,129.58,129.69,105000.0,130.37,130.37,129.58,129.69,105000.0
2009-12-04 10:20:00,129.68,130.55,129.35,130.25,141900.0,129.68,130.55,129.35,130.25,141900.0
2009-12-04 10:30:00,130.21,130.21,129.52,129.79,69400.0,130.21,130.21,129.52,129.79,69400.0
2009-12-04 10:40:00,129.81,130.2,129.6,130.01,77500.0,129.81,130.2,129.6,130.01,77500.0
2009-12-04 10:50:00,130.0,130.05,129.37,129.55,105600.0,130.0,130.05,129.37,129.55,105600.0
2009-12-04 11:00:00,129.53,129.64,128.92,129.61,123300.0,129.53,129.64,128.92,129.61,123300.0
2009-12-04 11:10:00,129.64,129.8,129.28,129.31,36500.0,129.64,129.8,129.28,129.31,36500.0
2009-12-04 11:20:00,129.3,129.3,128.29,128.29,71500.0,129.3,129.3,128.29,128.29,71500.0
2009-12-04 11:30:00,128.3,128.66,126.97,127.72,146800.0,128.3,128.66,126.97,127.72,146800.0
2009-12-04 11:40:00,127.72,127.73,126.3,126.85,130900.0,127.72,127.73,126.3,126.85,130900.0
2009-12-04 11:50:00,126.96,127.24,126.34,127.15,97100.0,126.96,127.24,126.34,127.15,97100.0
2009-12-04 12:00:00,127.13,128.0,126.91,127.92,84300.0,127.13,128.0,126.91,127.92,84300.0
2009-12-04 12:10:00,127.92,128.65,127.92,128.37,74400.0,127.92,128.65,127.92,128.37,74400.0
2009-12-04 12:20:00,128.3,128.5,128.0,128.38,30900.0,128.3,128.5,128.0,128.38,30900.0
2009-12-04 12:30:00,128.44,128.98,128.4,128.85,42300.0,128.44,128.98,128.4,128.85,42300.0
2009-12-04 12:40:00,128.78,129.6,128.75,129.29,75900.0,128.78,129.6,128.75,129.29,75900.0
2009-12-04 12:50:00,129.27,129.69,129.2,129.62,42100.0,129.27,129.69,129.2,129.62,42100.0
2009-12-04 13:00:00,129.58,129.87,129.41,129.49,32600.0,129.58,129.87,129.41,129.49,32600.0
2009-12-04 13:10:00,129.52,129.79,129.12,129.67,39700.0,129.52,129.79,129.12,129.67,39700.0
2009-12-04 13:20:00,129.54,130.1,129.35,129.67,46800.0,129.54,130.1,129.35,129.67,46800.0
2009-12-04 13:30:00,129.75,129.91,129.33,129.6,50500.0,129.75,129.91,129.33,129.6,50500.0
2009-12-04 13:40:00,129.61,129.64,128.76,128.79,40200.0,129.61,129.64,128.76,128.79,40200.0
2009-12-04 13:50:00,128.74,128.79,128.05,128.12,56100.0,128.74,128.79,128.05,128.12,56100.0
2009-12-04 14:00:00,128.1,128.62,128.0,128.05,34900.0,128.1,128.62,128.0,128.05,34900.0
2009-12-04 14:10:00,128.05,128.52,127.92,128.0,23400.0,128.05,128.52,127.92,128.0,23400.0
2009-12-04 14:20:00,128.01,128.25,127.77,128.24,28100.0,128.01,128.25,127.77,128.24,28100.0
2009-12-04 14:30:00,128.24,128.79,128.24,128.63,31200.0,128.24,128.79,128.24,128.63,31200.0
2009-12-04 14:40:00,128.67,129.0,128.57,128.6,29900.0,128.67,129.0,128.57,128.6,29900.0
2009-12-04 14:50:00,128.71,129.6,128.5,129.31,52800.0,128.71,129.6,128.5,129.31,52800.0
2009-12-04 15:00:00,129.33,129.54,129.0,129.28,56700.0,129.33,129.54,129.0,129.28,56700.0
2009-12-04 15:10:00,129.25,129.48,129.17,129.4,30600.0,129.25,129.48,129.17,129.4,30600.0
2009-12-04 15:20:00,129.35,130.0,129.35,129.8,58400.0,129.35,130.0,129.35,129.8,58400.0
2009-12-04 15:30:00,129.85,129.9,129.18,129.3,68000.0,129.85,129.9,129.18,129.3,68000.0
2009-12-04 15:40:00,129.27,129.75,129.0,129.66,112500.0,129.27,129.75,129.0,129.66,112500.0
2009-12-04 15:50:00,129.65,129.74,129.27,129.57,145700.0,129.65,129.74,129.27,129.57,145700.0
2009-12-07 09:30:00,131.18,133.38,130.69,133.36,256400.0,131.18,133.38,130.69,133.36,256400.0
2009-12-07 09:40:00,133.25,134.43,132.94,134.23,244900.0,133.25,134.43,132.94,134.23,244900.0
2009-12-07 09:50:00,134.2,134.6,133.05,133.24,130000.0,134.2,134.6,133.05,133.24,130000.0
2009-12-07 10:00:00,133.16,133.76,132.98,133.22,101100.0,133.16,133.76,132.98,133.22,101100.0
2009-12-07 10:10:00,133.21,133.84,133.11,133.56,81400.0,133.21,133.84,133.11,133.56,81400.0
2009-12-07 10:20:00,133.77,134.28,133.56,134.16,88600.0,133.77,134.28,133.56,134.16,88600.0
2009-12-07 10:30:00,134.15,134.74,134.0,134.25,119900.0,134.15,134.74,134.0,134.25,119900.0
2009-12-07 10:40:00,134.25,134.25,133.25,133.26,59300.0,134.25,134.25,133.25,133.26,59300.0
2009-12-07 10:50:00,133.32,134.08,133.25,133.6,33600.0,133.32,134.08,133.25,133.6,33600.0
2009-12-07 11:00:00,133.52,134.0,133.05,133.8,64100.0,133.52,134.0,133.05,133.8,64100.0
2009-12-07 11:10:00,133.79,133.87,133.33,133.41,33200.0,133.79,133.87,133.33,133.41,33200.0
2009-12-07 11:20:00,133.46,133.86,133.26,133.75,40200.0,133.46,133.86,133.26,133.75,40200.0
2009-12-07 11:30:00,133.7,134.43,133.7,134.14,56800.0,133.7,134.43,133.7,134.14,56800.0
2009-12-07 11:40:00,134.12,134.64,133.93,134.16,81100.0,134.12,134.64,133.93,134.16,81100.0
2009-12-07 11:50:00,134.2,134.5,133.91,134.08,58300.0,134.2,134.5,133.91,134.08,58300.0
2009-12-07 12:00:00,134.04,134.72,134.0,134.64,65600.0,134.04,134.72,134.0,134.64,65600.0
2009-12-07 12:10:00,134.6,134.8,134.42,134.55,73500.0,134.6,134.8,134.42,134.55,73500.0
2009-12-07 12:20:00,134.45,134.59,134.2,134.49,40400.0,134.45,134.59,134.2,134.49,40400.0
2009-12-07 12:30:00,134.5,135.35,134.46,135.12,139000.0,134.5,135.35,134.46,135.12,139000.0
2009-12-07 12:40:00,135.15,135.63,135.14,135.34,103000.0,135.15,135.63,135.14,135.34,103000.0
2009-12-07 12:50:00,135.45,135.54,135.16,135.39,57500.0,135.45,135.54,135.16,135.39,57500.0
2009-12-07 13:00:00,135.39,135.85,135.3,135.72,52300.0,135.39,135.85,135.3,135.72,52300.0
2009-12-07 13:10:00,135.72,135.94,135.55,135.62,65400.0,135.72,135.94,135.55,135.62,65400.0
2009-12-07 13:20:00,135.61,135.89,135.28,135.29,32800.0,135.61,135.89,135.28,135.29,32800.0
2009-12-07 13:30:00,135.22,135.47,135.2,135.24,32300.0,135.22,135.47,135.2,135.24,32300.0
2009-12-07 13:40:00,135.3,135.38,134.88,134.94,37800.0,135.3,135.38,134.88,134.94,37800.0
2009-12-07 13:50:00,135.0,135.17,134.81,135.06,66600.0,135.0,135.17,134.81,135.06,66600.0
2009-12-07 14:00:00,135.03,135.17,134.8,135.11,33300.0,135.03,135.17,134.8,135.11,33300.0
2009-12-07 14:10:00,135.11,135.26,134.74,134.84,27700.0,135.11,135.26,134.74,134.84,27700.0
2009-12-07 14:20:00,134.78,135.02,134.52,134.78,37200.0,134.78,135.02,134.52,134.78,37200.0
2009-12-07 14:30:00,134.86,134.86,134.06,134.45,87200.0,134.86,134.86,134.06,134.45,87200.0
2009-12-07 14:40:00,134.42,134.55,134.0,134.21,49600.0,134.42,134.55,134.0,134.21,49600.0
2009-12-07 14:50:00,134.12,134.52,133.91,134.49,77000.0,134.12,134.52,133.91,134.49,77000.0
2009-12-07 15:00:00,134.5,134.62,134.17,134.61,65100.0,134.5,134.62,134.17,134.61,65100.0
2009-12-07 15:10:00,134.62,135.15,134.62,134.88,95200.0,134.62,135.15,134.62,134.88,95200.0
2009-12-07 15:20:00,134.92,135.19,134.55,134.94,75800.0,134.92,135.19,134.55,134.94,75800.0
2009-12-07 15:30:00,135.0,135.1,134.83,134.97,72000.0,135.0,135.1,134.83,134.97,72000.0
2009-12-07 15:40:00,134.98,135.35,134.94,135.09,178500.0,134.98,135.35,134.94,135.09,178500.0
2009-12-07 15:50:00,135.08,135.29,134.85,135.2,210300.0,135.08,135.29,134.85,135.2,210300.0
2009-12-08 09:30:00,134.72,136.25,133.6,136.1,218000.0,134.72,136.25,133.6,136.1,218000.0
2009-12-08 09:40:00,136.18,137.1,135.0,136.96,300000.0,136.18,137.1,135.0,136.96,300000.0
2009-12-08 09:50:00,136.96,137.3,136.26,136.75,158700.0,136.96,137.3,136.26,136.75,158700.0
2009-12-08 10:00:00,136.62,136.75,135.28,135.31,117400.0,136.62,136.75,135.28,135.31,117400.0
2009-12-08 10:10:00,135.31,135.46,134.5,135.42,79100.0,135.31,135.46,134.5,135.42,79100.0
2009-12-08 10:20:00,135.44,135.84,135.26,135.3,62400.0,135.44,135.84,135.26,135.3,62400.0
2009-12-08 10:30:00,135.32,135.33,134.61,134.9,65400.0,135.32,135.33,134.61,134.9,65400.0
2009-12-08 10:40:00,134.83,134.99,134.13,134.33,39400.0,134.83,134.99,134.13,134.33,39400.0
2009-12-08 10:50:00,134.32,134.87,134.24,134.58,49000.0,134.32,134.87,134.24,134.58,49000.0
2009-12-08 11:00:00,134.53,135.42,134.53,135.0,51600.0,134.53,135.42,134.53,135.0,51600.0
2009-12-08 11:10:00,134.99,135.55,134.9,135.12,37700.0,134.99,135.55,134.9,135.12,37700.0
2009-12-08 11:20:00,135.25,135.7,135.15,135.44,36800.0,135.25,135.7,135.15,135.44,36800.0
2009-12-08 11:30:00,135.41,135.67,135.31,135.56,27700.0,135.41,135.67,135.31,135.56,27700.0
2009-12-08 11:40:00,135.52,136.34,135.5,136.18,47000.0,135.52,136.34,135.5,136.18,47000.0
2009-12-08 11:50:00,136.2,136.41,135.13,135.41,46300.0,136.2,136.41,135.13,135.41,46300.0
2009-12-08 12:00:00,135.45,135.63,135.3,135.35,19900.0,135.45,135.63,135.3,135.35,19900.0
2009-12-08 12:10:00,135.33,135.43,134.95,135.0,26200.0,135.33,135.43,134.95,135.0,26200.0
2009-12-08 12:20:00,134.98,135.05,134.5,134.5,38400.0,134.98,135.05,134.5,134.5,38400.0
2009-12-08 12:30:00,134.5,134.9,134.43,134.5,19900.0,134.5,134.9,134.43,134.5,19900.0
2009-12-08 12:40:00,134.59,135.07,134.54,134.67,21600.0,134.59,135.07,134.54,134.67,21600.0
2009-12-08 12:50:00,134.71,134.97,134.53,134.9,14200.0,134.71,134.97,134.53,134.9,14200.0
2009-12-08 13:00:00,134.95,135.23,134.8,134.96,15500.0,134.95,135.23,134.8,134.96,15500.0
2009-12-08 13:10:00,134.95,134.99,134.5,134.64,13300.0,134.95,134.99,134.5,134.64,13300.0
2009-12-08 13:20:00,134.58,134.6,134.28,134.41,19000.0,134.58,134.6,134.28,134.41,19000.0
2009-12-08 13:30:00,134.29,134.66,134.29,134.58,9900.0,134.29,134.66,134.29,134.58,9900.0
2009-12-08 13:40:00,134.55,135.0,134.51,134.7,21900.0,134.55,135.0,134.51,134.7,21900.0
2009-12-08 13:50:00,134.72,134.75,134.52,134.63,9400.0,134.72,134.75,134.52,134.63,9400.0
2009-12-08 14:00:00,134.67,134.69,134.52,134.57,11700.0,134.67,134.69,134.52,134.57,11700.0
2009-12-08 14:10:00,134.61,134.72,134.35,134.55,27200.0,134.61,134.72,134.35,134.55,27200.0
2009-12-08 14:20:00,134.56,134.56,134.25,134.35,22500.0,134.56,134.56,134.25,134.35,22500.0
2009-12-08 14:30:00,134.25,134.59,134.25,134.49,31600.0,134.25,134.59,134.25,134.49,31600.0
2009-12-08 14:40:00,134.54,134.63,134.05,134.12,36800.0,134.54,134.63,134.05,134.12,36800.0
2009-12-08 14:50:00,134.07,134.07,133.77,133.86,34500.0,134.07,134.07,133.77,133.86,34500.0
2009-12-08 15:00:00,133.89,134.24,133.8,134.15,44200.0,133.89,134.24,133.8,134.15,44200.0
2009-12-08 15:10:00,134.16,134.38,134.0,134.2,35000.0,134.16,134.38,134.0,134.2,35000.0
2009-12-08 15:20:00,134.11,134.31,133.93,134.11,33000.0,134.11,134.31,133.93,134.11,33000.0
2009-12-08 15:30:00,134.11,134.25,133.9,133.92,41700.0,134.11,134.25,133.9,133.92,41700.0
2009-12-08 15:40:00,133.92,134.21,133.77,133.9,66400.0,133.92,134.21,133.77,133.9,66400.0
2009-12-08 15:50:00,133.9,133.91,133.51,133.54,147400.0,133.9,133.91,133.51,133.54,147400.0
2009-12-09 09:30:00,132.73,134.0,131.88,132.52,142000.0,132.73,134.0,131.88,132.52,142000.0
2009-12-09 09:40:00,132.28,132.5,131.52,132.09,81800.0,132.28,132.5,131.52,132.09,81800.0
2009-12-09 09:50:00,132.01,134.4,132.0,133.58,95600.0,132.01,134.4,132.0,133.58,95600.0
2009-12-09 10:00:00,133.67,133.82,133.09,133.43,46900.0,133.67,133.82,133.09,133.43,46900.0
2009-12-09 10:10:00,133.42,133.52,132.13,132.13,54000.0,133.42,133.52,132.13,132.13,54000.0
2009-12-09 10:20:00,132.13,132.75,132.11,132.73,38300.0,132.13,132.75,132.11,132.73,38300.0
2009-12-09 10:30:00,132.73,132.8,132.22,132.76,35200.0,132.73,132.8,132.22,132.76,35200.0
2009-12-09 10:40:00,132.7,133.9,132.65,133.79,63400.0,132.7,133.9,132.65,133.79,63400.0
2009-12-09 10:50:00,133.86,134.35,133.49,133.51,46600.0,133.86,134.35,133.49,133.51,46600.0
2009-12-09 11:00:00,133.58,134.07,133.51,133.87,53000.0,133.58,134.07,133.51,133.87,53000.0
2009-12-09 11:10:00,133.91,134.32,133.73,134.2,67800.0,133.91,134.32,133.73,134.2,67800.0
2009-12-09 11:20:00,134.19,134.57,134.08,134.12,62400.0,134.19,134.57,134.08,134.12,62400.0
2009-12-09 11:30:00,134.22,134.35,134.01,134.2,43800.0,134.22,134.35,134.01,134.2,43800.0
2009-12-09 11:40:00,134.27,134.61,134.2,134.48,40700.0,134.27,134.61,134.2,134.48,40700.0
2009-12-09 11:50:00,134.49,135.16,134.45,135.08,61000.0,134.49,135.16,134.45,135.08,61000.0
2009-12-09 12:00:00,135.05,135.05,134.18,134.38,51800.0,135.05,135.05,134.18,134.38,51800.0
2009-12-09 12:10:00,134.35,134.49,134.1,134.25,26900.0,134.35,134.49,134.1,134.25,26900.0
2009-12-09 12:20:00,134.29,134.37,134.0,134.25,34800.0,134.29,134.37,134.0,134.25,34800.0
2009-12-09 12:30:00,134.26,134.88,134.25,134.48,29800.0,134.26,134.88,134.25,134.48,29800.0
2009-12-09 12:40:00,134.48,134.84,134.35,134.63,28300.0,134.48,134.84,134.35,134.63,28300.0
2009-12-09 12:50:00,134.65,134.93,134.42,134.68,29300.0,134.65,134.93,134.42,134.68,29300.0
2009-12-09 13:00:00,134.57,134.57,134.16,134.42,21800.0,134.57,134.57,134.16,134.42,21800.0
2009-12-09 13:10:00,134.32,134.58,134.16,134.39,14900.0,134.32,134.58,134.16,134.39,14900.0
2009-12-09 13:20:00,134.42,134.47,134.17,134.28,14800.0,134.42,134.47,134.17,134.28,14800.0
2009-12-09 13:30:00,134.3,134.57,134.11,134.27,16900.0,134.3,134.57,134.11,134.27,16900.0
2009-12-09 13:40:00,134.19,134.46,134.09,134.35,34500.0,134.19,134.46,134.09,134.35,34500.0
2009-12-09 13:50:00,134.44,135.1,134.21,134.21,60300.0,134.44,135.1,134.21,134.21,60300.0
2009-12-09 14:00:00,134.21,134.71,134.21,134.58,39400.0,134.21,134.71,134.21,134.58,39400.0
2009-12-09 14:10:00,134.52,134.52,134.2,134.39,18600.0,134.52,134.52,134.2,134.39,18600.0
2009-12-09 14:20:00,134.38,134.62,134.35,134.57,28400.0,134.38,134.62,134.35,134.57,28400.0
2009-12-09 14:30:00,134.54,134.94,134.46,134.62,26600.0,134.54,134.94,134.46,134.62,26600.0
2009-12-09 14:40:00,134.67,135.69,134.6,135.47,107000.0,134.67,135.69,134.6,135.47,107000.0
2009-12-09 14:50:00,135.43,135.72,135.39,135.48,57500.0,135.43,135.72,135.39,135.48,57500.0
2009-12-09 15:00:00,135.41,136.16,135.38,135.89,91300.0,135.41,136.16,135.38,135.89,91300.0
2009-12-09 15:10:00,135.89,136.2,135.75,135.84,84100.0,135.89,136.2,135.75,135.84,84100.0
2009-12-09 15:20:00,135.75,136.11,135.5,135.55,49000.0,135.75,136.11,135.5,135.55,49000.0
2009-12-09 15:30:00,135.54,135.66,135.3,135.44,51500.0,135.54,135.66,135.3,135.44,51500.0
2009-12-09 15:40:00,135.45,135.8,135.44,135.76,69400.0,135.45,135.8,135.44,135.76,69400.0
2009-12-09 15:50:00,135.75,135.79,135.31,135.39,176800.0,135.75,135.79,135.31,135.39,176800.0
2009-12-10 09:30:00,135.17,135.88,134.63,135.63,109100.0,135.17,135.88,134.63,135.63,109100.0
2009-12-10 09:40:00,135.45,135.88,135.07,135.25,63200.0,135.45,135.88,135.07,135.25,63200.0
2009-12-10 09:50:00,135.18,135.64,135.07,135.4,64600.0,135.18,135.64,135.07,135.4,64600.0
2009-12-10 10:00:00,135.4,135.5,135.07,135.1,99200.0,135.4,135.5,135.07,135.1,99200.0
2009-12-10 10:10:00,135.1,135.26,134.53,134.66,96200.0,135.1,135.26,134.53,134.66,96200.0
2009-12-10 10:20:00,134.63,134.69,134.2,134.55,61000.0,134.63,134.69,134.2,134.55,61000.0
2009-12-10 10:30:00,134.59,135.38,134.59,135.09,51600.0,134.59,135.38,134.59,135.09,51600.0
2009-12-10 10:40:00,135.07,135.35,134.85,135.2,29700.0,135.07,135.35,134.85,135.2,29700.0
2009-12-10 10:50:00,135.22,135.4,135.0,135.16,24500.0,135.22,135.4,135.0,135.16,24500.0
2009-12-10 11:00:00,135.24,135.24,134.65,134.7,44400.0,135.24,135.24,134.65,134.7,44400.0
2009-12-10 11:10:00,134.74,134.85,134.6,134.61,25200.0,134.74,134.85,134.6,134.61,25200.0
2009-12-10 11:20:00,134.64,134.78,134.22,134.71,33500.0,134.64,134.78,134.22,134.71,33500.0
2009-12-10 11:30:00,134.66,134.72,134.35,134.55,37400.0,134.66,134.72,134.35,134.55,37400.0
2009-12-10 11:40:00,134.51,134.65,133.99,134.02,34700.0,134.51,134.65,133.99,134.02,34700.0
2009-12-10 11:50:00,134.01,134.03,133.49,133.84,70400.0,134.01,134.03,133.49,133.84,70400.0
2009-12-10 12:00:00,133.84,133.84,133.35,133.48,34700.0,133.84,133.84,133.35,133.48,34700.0
2009-12-10 12:10:00,133.48,133.48,132.88,133.06,53800.0,133.48,133.48,132.88,133.06,53800.0
2009-12-10 12:20:00,133.06,133.3,132.95,133.3,41600.0,133.06,133.3,132.95,133.3,41600.0
2009-12-10 12:30:00,133.28,133.44,133.21,133.43,11600.0,133.28,133.44,133.21,133.43,11600.0
2009-12-10 12:40:00,133.45,133.79,133.23,133.69,25700.0,133.45,133.79,133.23,133.69,25700.0
2009-12-10 12:50:00,133.7,134.06,133.55,134.0,22500.0,133.7,134.06,133.55,134.0,22500.0
2009-12-10 13:00:00,133.84,133.9,133.48,133.66,18900.0,133.84,133.9,133.48,133.66,18900.0
2009-12-10 13:10:00,133.72,133.98,133.6,133.89,12300.0,133.72,133.98,133.6,133.89,12300.0
2009-12-10 13:20:00,133.78,134.19,133.67,134.12,22200.0,133.78,134.19,133.67,134.12,22200.0
2009-12-10 13:30:00,134.15,134.62,134.1,134.55,21700.0,134.15,134.62,134.1,134.55,21700.0
2009-12-10 13:40:00,134.6,134.6,134.33,134.48,12700.0,134.6,134.6,134.33,134.48,12700.0
2009-12-10 13:50:00,134.48,134.75,134.28,134.61,14900.0,134.48,134.75,134.28,134.61,14900.0
2009-12-10 14:00:00,134.61,134.75,134.45,134.69,15100.0,134.61,134.75,134.45,134.69,15100.0
2009-12-10 14:10:00,134.61,134.65,134.35,134.61,17900.0,134.61,134.65,134.35,134.61,17900.0
2009-12-10 14:20:00,134.61,134.69,134.52,134.57,17100.0,134.61,134.69,134.52,134.57,17100.0
2009-12-10 14:30:00,134.6,134.6,134.15,134.23,37600.0,134.6,134.6,134.15,134.23,37600.0
2009-12-10 14:40:00,134.22,134.3,133.78,133.81,28700.0,134.22,134.3,133.78,133.81,28700.0
2009-12-10 14:50:00,133.85,133.96,133.77,133.82,17600.0,133.85,133.96,133.77,133.82,17600.0
2009-12-10 15:00:00,133.8,134.07,133.79,133.85,25900.0,133.8,134.07,133.79,133.85,25900.0
2009-12-10 15:10:00,133.86,134.02,133.52,133.52,25200.0,133.86,134.02,133.52,133.52,25200.0
2009-12-10 15:20:00,133.52,133.54,132.67,132.78,57900.0,133.52,133.54,132.67,132.78,57900.0
2009-12-10 15:30:00,132.8,133.07,132.55,133.03,65700.0,132.8,133.07,132.55,133.03,65700.0
2009-12-10 15:40:00,133.07,133.19,132.97,133.05,59500.0,133.07,133.19,132.97,133.05,59500.0
2009-12-10 15:50:00,133.06,133.14,132.91,132.94,117900.0,133.06,133.14,132.91,132.94,117900.0
2009-12-11 09:30:00,134.6,135.34,134.0,135.16,89800.0,134.6,135.34,134.0,135.16,89800.0
2009-12-11 09:40:00,135.27,135.46,134.71,134.84,50400.0,135.27,135.46,134.71,134.84,50400.0
2009-12-11 09:50:00,134.95,135.4,134.49,135.1,59700.0,134.95,135.4,134.49,135.1,59700.0
2009-12-11 10:00:00,135.11,135.29,134.38,134.42,51100.0,135.11,135.29,134.38,134.42,51100.0
2009-12-11 10:10:00,134.55,134.59,133.74,134.26,57900.0,134.55,134.59,133.74,134.26,57900.0
2009-12-11 10:20:00,134.27,134.5,134.0,134.29,56500.0,134.27,134.5,134.0,134.29,56500.0
2009-12-11 10:30:00,134.14,134.8,134.14,134.54,24800.0,134.14,134.8,134.14,134.54,24800.0
2009-12-11 10:40:00,134.53,134.68,134.37,134.49,43500.0,134.53,134.68,134.37,134.49,43500.0
2009-12-11 10:50:00,134.45,134.73,134.0,134.02,64000.0,134.45,134.73,134.0,134.02,64000.0
2009-12-11 11:00:00,133.86,134.11,133.2,133.51,77800.0,133.86,134.11,133.2,133.51,77800.0
2009-12-11 11:10:00,133.46,133.9,133.37,133.47,35000.0,133.46,133.9,133.37,133.47,35000.0
2009-12-11 11:20:00,133.54,133.59,133.14,133.47,58600.0,133.54,133.59,133.14,133.47,58600.0
2009-12-11 11:30:00,133.47,133.6,133.27,133.5,39700.0,133.47,133.6,133.27,133.5,39700.0
2009-12-11 11:40:00,133.59,133.59,132.93,133.42,30400.0,133.59,133.59,132.93,133.42,30400.0
2009-12-11 11:50:00,133.34,133.87,133.31,133.86,46200.0,133.34,133.87,133.31,133.86,46200.0
2009-12-11 12:00:00,133.85,134.38,133.85,134.15,33000.0,133.85,134.38,133.85,134.15,33000.0
2009-12-11 12:10:00,134.25,134.29,133.77,133.9,25900.0,134.25,134.29,133.77,133.9,25900.0
2009-12-11 12:20:00,133.83,134.03,133.41,133.51,19800.0,133.83,134.03,133.41,133.51,19800.0
2009-12-11 12:30:00,133.43,133.77,133.43,133.77,5000.0,133.43,133.77,133.43,133.77,5000.0
2009-12-11 12:40:00,133.75,133.9,133.59,133.84,21000.0,133.75,133.9,133.59,133.84,21000.0
2009-12-11 12:50:00,133.85,134.09,133.76,133.82,15500.0,133.85,134.09,133.76,133.82,15500.0
2009-12-11 13:00:00,133.83,133.92,133.77,133.77,15300.0,133.83,133.92,133.77,133.77,15300.0
2009-12-11 13:10:00,133.77,133.92,133.5,133.51,13900.0,133.77,133.92,133.5,133.51,13900.0
2009-12-11 13:20:00,133.57,133.57,133.05,133.11,18200.0,133.57,133.57,133.05,133.11,18200.0
2009-12-11 13:30:00,133.1,133.53,133.07,133.34,19100.0,133.1,133.53,133.07,133.34,19100.0
2009-12-11 13:40:00,133.35,133.39,133.0,133.05,18800.0,133.35,133.39,133.0,133.05,18800.0
2009-12-11 13:50:00,133.07,133.17,132.66,132.86,32100.0,133.07,133.17,132.66,132.86,32100.0
2009-12-11 14:00:00,132.82,133.4,132.77,133.18,31900.0,132.82,133.4,132.77,133.18,31900.0
2009-12-11 14:10:00,133.24,133.35,133.1,133.21,43700.0,133.24,133.35,133.1,133.21,43700.0
2009-12-11 14:20:00,133.21,133.44,133.18,133.3,20200.0,133.21,133.44,133.18,133.3,20200.0
2009-12-11 14:30:00,133.34,133.59,133.15,133.15,32000.0,133.34,133.59,133.15,133.15,32000.0
2009-12-11 14:40:00,133.14,133.44,133.11,133.27,29900.0,133.14,133.44,133.11,133.27,29900.0
2009-12-11 14:50:00,133.31,133.31,132.94,132.94,31100.0,133.31,133.31,132.94,132.94,31100.0
2009-12-11 15:00:00,132.9,133.28,132.88,133.19,20700.0,132.9,133.28,132.88,133.19,20700.0
2009-12-11 15:10:00,133.24,133.34,132.92,132.99,28000.0,133.24,133.34,132.92,132.99,28000.0
2009-12-11 15:20:00,133.0,133.15,132.86,133.04,30700.0,133.0,133.15,132.86,133.04,30700.0
2009-12-11 15:30:00,133.1,133.33,133.0,133.22,38300.0,133.1,133.33,133.0,133.22,38300.0
2009-12-11 15:40:00,133.26,133.29,132.8,132.84,35800.0,133.26,133.29,132.8,132.84,35800.0
2009-12-11 15:50:00,132.89,133.08,132.65,133.08,104200.0,132.89,133.08,132.65,133.08,104200.0
2009-12-14 09:30:00,134.93,136.3,134.11,135.58,183400.0,134.93,136.3,134.11,135.58,183400.0
2009-12-14 09:40:00,135.58,136.15,135.33,135.93,109700.0,135.58,136.15,135.33,135.93,109700.0
2009-12-14 09:50:00,135.93,137.44,135.93,136.7,226400.0,135.93,137.44,135.93,136.7,226400.0
2009-12-14 10:00:00,136.64,136.8,136.32,136.34,96400.0,136.64,136.8,136.32,136.34,96400.0
2009-12-14 10:10:00,136.35,136.91,136.15,136.59,80900.0,136.35,136.91,136.15,136.59,80900.0
2009-12-14 10:20:00,136.56,137.2,136.25,136.89,89600.0,136.56,137.2,136.25,136.89,89600.0
2009-12-14 10:30:00,136.85,137.44,136.73,137.41,86100.0,136.85,137.44,136.73,137.41,86100.0
2009-12-14 10:40:00,137.43,138.45,137.33,138.45,201500.0,137.43,138.45,137.33,138.45,201500.0
2009-12-14 10:50:00,138.4,138.8,138.19,138.66,113000.0,138.4,138.8,138.19,138.66,113000.0
2009-12-14 11:00:00,138.65,139.32,138.25,139.31,152700.0,138.65,139.32,138.25,139.31,152700.0
2009-12-14 11:10:00,139.28,139.63,139.0,139.24,123000.0,139.28,139.63,139.0,139.24,123000.0
2009-12-14 11:20:00,139.24,139.5,139.0,139.06,100000.0,139.24,139.5,139.0,139.06,100000.0
2009-12-14 11:30:00,139.0,139.11,138.68,139.1,70700.0,139.0,139.11,138.68,139.1,70700.0
2009-12-14 11:40:00,139.05,139.29,138.74,138.74,63800.0,139.05,139.29,138.74,138.74,63800.0
2009-12-14 11:50:00,138.71,138.81,138.08,138.16,90800.0,138.71,138.81,138.08,138.16,90800.0
2009-12-14 12:00:00,138.14,138.17,137.73,138.0,77900.0,138.14,138.17,137.73,138.0,77900.0
2009-12-14 12:10:00,137.96,138.27,137.88,138.1,43800.0,137.96,138.27,137.88,138.1,43800.0
2009-12-14 12:20:00,138.08,138.69,137.96,138.69,34000.0,138.08,138.69,137.96,138.69,34000.0
2009-12-14 12:30:00,138.7,138.93,138.46,138.8,45900.0,138.7,138.93,138.46,138.8,45900.0
2009-12-14 12:40:00,138.85,139.0,138.32,138.34,51500.0,138.85,139.0,138.32,138.34,51500.0
2009-12-14 12:50:00,138.34,138.77,138.34,138.68,30600.0,138.34,138.77,138.34,138.68,30600.0
2009-12-14 13:00:00,138.66,138.8,138.61,138.65,29700.0,138.66,138.8,138.61,138.65,29700.0
2009-12-14 13:10:00,138.72,138.78,138.62,138.66,15700.0,138.72,138.78,138.62,138.66,15700.0
2009-12-14 13:20:00,138.75,139.21,138.74,139.15,48900.0,138.75,139.21,138.74,139.15,48900.0
2009-12-14 13:30:00,139.1,139.27,138.96,139.02,35300.0,139.1,139.27,138.96,139.02,35300.0
2009-12-14 13:40:00,139.03,139.05,138.67,138.99,48700.0,139.03,139.05,138.67,138.99,48700.0
2009-12-14 13:50:00,138.95,139.39,138.95,139.31,35300.0,138.95,139.39,138.95,139.31,35300.0
2009-12-14 14:00:00,139.3,139.66,139.24,139.62,64400.0,139.3,139.66,139.24,139.62,64400.0
2009-12-14 14:10:00,139.62,139.62,139.14,139.32,40800.0,139.62,139.62,139.14,139.32,40800.0
2009-12-14 14:20:00,139.29,139.85,139.13,139.83,92500.0,139.29,139.85,139.13,139.83,92500.0
2009-12-14 14:30:00,139.77,139.85,139.46,139.85,47800.0,139.77,139.85,139.46,139.85,47800.0
2009-12-14 14:40:00,139.78,139.98,139.44,139.46,87700.0,139.78,139.98,139.44,139.46,87700.0
2009-12-14 14:50:00,139.45,139.64,139.06,139.08,76000.0,139.45,139.64,139.06,139.08,76000.0
2009-12-14 15:00:00,139.11,139.11,138.85,138.97,62400.0,139.11,139.11,138.85,138.97,62400.0
2009-12-14 15:10:00,138.94,139.05,138.83,138.98,27900.0,138.94,139.05,138.83,138.98,27900.0
2009-12-14 15:20:00,138.94,139.0,138.41,138.5,57500.0,138.94,139.0,138.41,138.5,57500.0
2009-12-14 15:30:00,138.55,138.74,138.14,138.64,110200.0,138.55,138.74,138.14,138.64,110200.0
2009-12-14 15:40:00,138.69,138.85,138.15,138.39,111400.0,138.69,138.85,138.15,138.39,111400.0
2009-12-14 15:50:00,138.4,138.69,138.27,138.47,172700.0,138.4,138.69,138.27,138.47,172700.0
2009-12-15 09:30:00,137.57,139.27,137.54,138.81,136200.0,137.57,139.27,137.54,138.81,136200.0
2009-12-15 09:40:00,138.72,140.6,138.6,140.17,249000.0,138.72,140.6,138.6,140.17,249000.0
2009-12-15 09:50:00,139.93,140.64,139.62,139.94,162000.0,139.93,140.64,139.62,139.94,162000.0
2009-12-15 10:00:00,139.95,140.85,139.85,140.73,123000.0,139.95,140.85,139.85,140.73,123000.0
2009-12-15 10:10:00,140.69,142.66,140.65,142.11,240700.0,140.69,142.66,140.65,142.11,240700.0
2009-12-15 10:20:00,142.1,142.6,141.11,141.42,160300.0,142.1,142.6,141.11,141.42,160300.0
2009-12-15 10:30:00,141.31,141.56,141.14,141.25,105500.0,141.31,141.56,141.14,141.25,105500.0
2009-12-15 10:40:00,141.3,141.41,140.85,141.0,82300.0,141.3,141.41,140.85,141.0,82300.0
2009-12-15 10:50:00,141.0,141.1,140.79,140.9,61200.0,141.0,141.1,140.79,140.9,61200.0
2009-12-15 11:00:00,140.88,140.91,140.28,140.74,45300.0,140.88,140.91,140.28,140.74,45300.0
2009-12-15 11:10:00,140.82,141.14,140.66,140.8,54200.0,140.82,141.14,140.66,140.8,54200.0
2009-12-15 11:20:00,140.89,140.89,140.5,140.7,46100.0,140.89,140.89,140.5,140.7,46100.0
2009-12-15 11:30:00,140.66,141.0,140.66,140.71,48700.0,140.66,141.0,140.66,140.71,48700.0
2009-12-15 11:40:00,140.71,140.82,140.55,140.68,37500.0,140.71,140.82,140.55,140.68,37500.0
2009-12-15 11:50:00,140.68,140.98,140.5,140.93,30900.0,140.68,140.98,140.5,140.93,30900.0
2009-12-15 12:00:00,140.94,141.42,140.86,141.35,90200.0,140.94,141.42,140.86,141.35,90200.0
2009-12-15 12:10:00,141.34,141.35,140.91,141.03,36800.0,141.34,141.35,140.91,141.03,36800.0
2009-12-15 12:20:00,141.07,141.34,141.03,141.22,36500.0,141.07,141.34,141.03,141.22,36500.0
2009-12-15 12:30:00,141.23,141.23,140.56,140.8,37300.0,141.23,141.23,140.56,140.8,37300.0
2009-12-15 12:40:00,140.82,141.17,140.63,141.1,17900.0,140.82,141.17,140.63,141.1,17900.0
2009-12-15 12:50:00,141.13,141.4,141.01,141.37,23300.0,141.13,141.4,141.01,141.37,23300.0
2009-12-15 13:00:00,141.3,141.89,141.24,141.86,43700.0,141.3,141.89,141.24,141.86,43700.0
2009-12-15 13:10:00,141.9,142.19,141.71,141.74,54200.0,141.9,142.19,141.71,141.74,54200.0
2009-12-15 13:20:00,141.72,142.19,141.61,142.1,56900.0,141.72,142.19,141.61,142.1,56900.0
2009-12-15 13:30:00,142.09,142.43,142.02,142.15,75600.0,142.09,142.43,142.02,142.15,75600.0
2009-12-15 13:40:00,142.15,142.28,141.41,141.75,39600.0,142.15,142.28,141.41,141.75,39600.0
2009-12-15 13:50:00,141.84,142.17,141.75,142.0,22200.0,141.84,142.17,141.75,142.0,22200.0
2009-12-15 14:00:00,141.99,142.24,141.65,141.79,50100.0,141.99,142.24,141.65,141.79,50100.0
2009-12-15 14:10:00,141.73,142.07,141.73,141.93,27000.0,141.73,142.07,141.73,141.93,27000.0
2009-12-15 14:20:00,141.97,141.97,141.69,141.87,47800.0,141.97,141.97,141.69,141.87,47800.0
2009-12-15 14:30:00,141.88,141.95,141.31,141.36,44500.0,141.88,141.95,141.31,141.36,44500.0
2009-12-15 14:40:00,141.36,141.43,140.95,141.01,63600.0,141.36,141.43,140.95,141.01,63600.0
2009-12-15 14:50:00,141.0,141.02,140.65,140.7,73000.0,141.0,141.02,140.65,140.7,73000.0
2009-12-15 15:00:00,140.65,140.8,140.23,140.27,87300.0,140.65,140.8,140.23,140.27,87300.0
2009-12-15 15:10:00,140.26,140.63,140.15,140.32,64100.0,140.26,140.63,140.15,140.32,64100.0
2009-12-15 15:20:00,140.33,140.35,139.27,139.43,128700.0,140.33,140.35,139.27,139.43,128700.0
2009-12-15 15:30:00,139.37,139.42,138.75,138.86,125600.0,139.37,139.42,138.75,138.86,125600.0
2009-12-15 15:40:00,138.86,139.04,138.12,138.68,138200.0,138.86,139.04,138.12,138.68,138200.0
2009-12-15 15:50:00,138.64,139.0,138.45,138.97,143000.0,138.64,139.0,138.45,138.97,143000.0
2009-12-16 09:30:00,139.7,140.68,139.26,139.87,133100.0,139.7,140.68,139.26,139.87,133100.0
2009-12-16 09:40:00,139.82,140.05,139.3,140.05,92500.0,139.82,140.05,139.3,140.05,92500.0
2009-12-16 09:50:00,140.1,141.5,140.1,140.49,125700.0,140.1,141.5,140.1,140.49,125700.0
2009-12-16 10:00:00,140.57,140.63,138.25,138.66,127900.0,140.57,140.63,138.25,138.66,127900.0
2009-12-16 10:10:00,138.7,138.85,137.0,137.67,199300.0,138.7,138.85,137.0,137.67,199300.0
2009-12-16 10:20:00,137.58,137.78,136.51,137.01,140500.0,137.58,137.78,136.51,137.01,140500.0
2009-12-16 10:30:00,137.16,137.44,136.88,137.17,74400.0,137.16,137.44,136.88,137.17,74400.0
2009-12-16 10:40:00,137.32,137.6,137.15,137.4,50100.0,137.32,137.6,137.15,137.4,50100.0
2009-12-16 10:50:00,137.4,138.22,137.39,138.08,115900.0,137.4,138.22,137.39,138.08,115900.0
2009-12-16 11:00:00,138.16,138.91,137.9,138.89,86300.0,138.16,138.91,137.9,138.89,86300.0
2009-12-16 11:10:00,138.89,139.3,138.6,139.15,85800.0,138.89,139.3,138.6,139.15,85800.0
2009-12-16 11:20:00,139.15,139.46,138.9,139.14,98600.0,139.15,139.46,138.9,139.14,98600.0
2009-12-16 11:30:00,139.17,139.6,138.76,139.57,66700.0,139.17,139.6,138.76,139.57,66700.0
2009-12-16 11:40:00,139.52,139.75,139.28,139.63,47800.0,139.52,139.75,139.28,139.63,47800.0
2009-12-16 11:50:00,139.68,139.95,139.51,139.8,40700.0,139.68,139.95,139.51,139.8,40700.0
2009-12-16 12:00:00,139.9,139.9,139.0,139.16,39400.0,139.9,139.9,139.0,139.16,39400.0
2009-12-16 12:10:00,139.1,139.37,138.99,139.1,13200.0,139.1,139.37,138.99,139.1,13200.0
2009-12-16 12:20:00,139.1,139.18,138.65,138.66,42400.0,139.1,139.18,138.65,138.66,42400.0
2009-12-16 12:30:00,138.69,138.77,137.7,138.1,54200.0,138.69,138.77,137.7,138.1,54200.0
2009-12-16 12:40:00,138.05,138.66,137.97,138.64,33400.0,138.05,138.66,137.97,138.64,33400.0
2009-12-16 12:50:00,138.6,138.77,138.19,138.47,18900.0,138.6,138.77,138.19,138.47,18900.0
2009-12-16 13:00:00,138.53,138.79,138.51,138.78,13500.0,138.53,138.79,138.51,138.78,13500.0
2009-12-16 13:10:00,138.84,139.01,138.57,138.72,22500.0,138.84,139.01,138.57,138.72,22500.0
2009-12-16 13:20:00,138.72,139.45,138.61,139.35,31100.0,138.72,139.45,138.61,139.35,31100.0
2009-12-16 13:30:00,139.31,139.47,139.05,139.28,28900.0,139.31,139.47,139.05,139.28,28900.0
2009-12-16 13:40:00,139.33,139.33,138.82,138.94,15300.0,139.33,139.33,138.82,138.94,15300.0
2009-12-16 13:50:00,138.89,138.97,138.61,138.68,25900.0,138.89,138.97,138.61,138.68,25900.0
2009-12-16 14:00:00,138.64,138.67,138.14,138.15,22400.0,138.64,138.67,138.14,138.15,22400.0
2009-12-16 14:10:00,138.14,138.63,137.9,138.04,50500.0,138.14,138.63,137.9,138.04,50500.0
2009-12-16 14:20:00,138.03,138.12,137.5,137.63,88900.0,138.03,138.12,137.5,137.63,88900.0
2009-12-16 14:30:00,137.65,138.04,137.5,138.0,51800.0,137.65,138.04,137.5,138.0,51800.0
2009-12-16 14:40:00,138.04,138.19,137.71,138.0,43500.0,138.04,138.19,137.71,138.0,43500.0
2009-12-16 14:50:00,137.92,138.22,137.0,137.21,98500.0,137.92,138.22,137.0,137.21,98500.0
2009-12-16 15:00:00,137.15,137.16,136.55,137.03,126000.0,137.15,137.16,136.55,137.03,126000.0
2009-12-16 15:10:00,137.04,137.65,136.95,137.65,72300.0,137.04,137.65,136.95,137.65,72300.0
2009-12-16 15:20:00,137.66,137.74,136.87,137.02,116900.0,137.66,137.74,136.87,137.02,116900.0
2009-12-16 15:30:00,136.94,137.03,136.57,136.68,126500.0,136.94,137.03,136.57,136.68,126500.0
2009-12-16 15:40:00,136.68,136.92,136.57,136.89,128500.0,136.68,136.92,136.57,136.89,128500.0
2009-12-16 15:50:00,136.9,136.96,136.64,136.74,191200.0,136.9,136.96,136.64,136.74,191200.0
2009-12-17 09:30:00,137.41,138.8,136.22,137.07,596100.0,137.41,138.8,136.22,137.07,596100.0
2009-12-17 09:40:00,137.1,137.18,134.58,135.29,406800.0,137.1,137.18,134.58,135.29,406800.0
2009-12-17 09:50:00,135.27,135.43,133.37,134.74,372200.0,135.27,135.43,133.37,134.74,372200.0
2009-12-17 10:00:00,134.5,135.19,134.21,134.73,155600.0,134.5,135.19,134.21,134.73,155600.0
2009-12-17 10:10:00,134.85,135.46,134.09,134.87,102600.0,134.85,135.46,134.09,134.87,102600.0
2009-12-17 10:20:00,134.9,136.0,134.78,135.85,108000.0,134.9,136.0,134.78,135.85,108000.0
2009-12-17 10:30:00,135.82,136.27,135.49,135.77,93100.0,135.82,136.27,135.49,135.77,93100.0
2009-12-17 10:40:00,135.76,136.05,135.53,135.91,58400.0,135.76,136.05,135.53,135.91,58400.0
2009-12-17 10:50:00,135.96,136.4,135.76,136.4,63300.0,135.96,136.4,135.76,136.4,63300.0
2009-12-17 11:00:00,136.4,136.65,135.59,135.59,108200.0,136.4,136.65,135.59,135.59,108200.0
2009-12-17 11:10:00,135.64,135.67,134.84,135.44,103200.0,135.64,135.67,134.84,135.44,103200.0
2009-12-17 11:20:00,135.44,136.1,135.44,135.9,68300.0,135.44,136.1,135.44,135.9,68300.0
2009-12-17 11:30:00,135.9,135.9,135.53,135.68,30000.0,135.9,135.9,135.53,135.68,30000.0
2009-12-17 11:40:00,135.74,135.96,135.56,135.88,35700.0,135.74,135.96,135.56,135.88,35700.0
2009-12-17 11:50:00,135.86,136.1,135.52,135.86,24100.0,135.86,136.1,135.52,135.86,24100.0
2009-12-17 12:00:00,135.96,136.6,135.87,136.04,57900.0,135.96,136.6,135.87,136.04,57900.0
2009-12-17 12:10:00,136.02,136.43,136.02,136.19,40500.0,136.02,136.43,136.02,136.19,40500.0
2009-12-17 12:20:00,136.24,136.25,135.58,135.73,36200.0,136.24,136.25,135.58,135.73,36200.0
2009-12-17 12:30:00,135.63,136.03,135.63,135.87,23200.0,135.63,136.03,135.63,135.87,23200.0
2009-12-17 12:40:00,135.91,135.98,135.24,135.32,31100.0,135.91,135.98,135.24,135.32,31100.0
2009-12-17 12:50:00,135.28,135.59,135.18,135.59,27500.0,135.28,135.59,135.18,135.59,27500.0
2009-12-17 13:00:00,135.59,135.72,135.45,135.49,16600.0,135.59,135.72,135.45,135.49,16600.0
2009-12-17 13:10:00,135.51,135.54,135.34,135.49,17800.0,135.51,135.54,135.34,135.49,17800.0
2009-12-17 13:20:00,135.52,135.59,135.43,135.53,15600.0,135.52,135.59,135.43,135.53,15600.0
2009-12-17 13:30:00,135.53,135.94,135.53,135.89,12000.0,135.53,135.94,135.53,135.89,12000.0
2009-12-17 13:40:00,135.9,135.93,135.71,135.8,21000.0,135.9,135.93,135.71,135.8,21000.0
2009-12-17 13:50:00,135.8,136.25,135.8,135.85,30300.0,135.8,136.25,135.8,135.85,30300.0
2009-12-17 14:00:00,135.9,136.15,135.81,136.09,19400.0,135.9,136.15,135.81,136.09,19400.0
2009-12-17 14:10:00,136.08,136.18,135.77,135.98,19500.0,136.08,136.18,135.77,135.98,19500.0
2009-12-17 14:20:00,135.99,136.43,135.98,136.3,35900.0,135.99,136.43,135.98,136.3,35900.0
2009-12-17 14:30:00,136.32,137.45,136.26,137.02,132500.0,136.32,137.45,136.26,137.02,132500.0
2009-12-17 14:40:00,136.97,137.26,136.38,136.44,47900.0,136.97,137.26,136.38,136.44,47900.0
2009-12-17 14:50:00,136.44,136.9,136.44,136.76,44800.0,136.44,136.9,136.44,136.76,44800.0
2009-12-17 15:00:00,136.68,137.0,136.57,136.75,35700.0,136.68,137.0,136.57,136.75,35700.0
2009-12-17 15:10:00,136.8,136.97,136.38,136.53,72700.0,136.8,136.97,136.38,136.53,72700.0
2009-12-17 15:20:00,136.56,136.65,136.25,136.39,46600.0,136.56,136.65,136.25,136.39,46600.0
2009-12-17 15:30:00,136.35,136.4,135.58,135.62,82900.0,136.35,136.4,135.58,135.62,82900.0
2009-12-17 15:40:00,135.65,135.95,135.55,135.69,75000.0,135.65,135.95,135.55,135.69,75000.0
2009-12-17 15:50:00,135.7,135.82,135.43,135.73,158800.0,135.7,135.82,135.43,135.73,158800.0
2009-12-18 09:30:00,135.35,136.56,134.75,135.28,266200.0,135.35,136.56,134.75,135.28,266200.0
2009-12-18 09:40:00,135.2,136.54,134.79,135.77,154400.0,135.2,136.54,134.79,135.77,154400.0
2009-12-18 09:50:00,135.69,135.98,135.0,135.62,73000.0,135.69,135.98,135.0,135.62,73000.0
2009-12-18 10:00:00,135.7,135.85,135.12,135.35,55100.0,135.7,135.85,135.12,135.35,55100.0
2009-12-18 10:10:00,135.41,135.47,134.8,135.1,52200.0,135.41,135.47,134.8,135.1,52200.0
2009-12-18 10:20:00,135.12,135.33,134.5,135.2,57500.0,135.12,135.33,134.5,135.2,57500.0
2009-12-18 10:30:00,135.2,135.47,134.7,135.36,64200.0,135.2,135.47,134.7,135.36,64200.0
2009-12-18 10:40:00,135.36,135.4,134.43,134.43,68200.0,135.36,135.4,134.43,134.43,68200.0
2009-12-18 10:50:00,134.42,134.65,134.22,134.56,60100.0,134.42,134.65,134.22,134.56,60100.0
2009-12-18 11:00:00,134.56,134.85,134.05,134.06,27500.0,134.56,134.85,134.05,134.06,27500.0
2009-12-18 11:10:00,134.05,134.15,133.5,133.64,61600.0,134.05,134.15,133.5,133.64,61600.0
2009-12-18 11:20:00,133.6,134.17,133.51,134.0,44700.0,133.6,134.17,133.51,134.0,44700.0
2009-12-18 11:30:00,134.0,134.0,133.25,133.29,38700.0,134.0,134.0,133.25,133.29,38700.0
2009-12-18 11:40:00,133.32,134.17,133.25,134.17,50700.0,133.32,134.17,133.25,134.17,50700.0
2009-12-18 11:50:00,134.1,134.84,134.1,134.7,93300.0,134.1,134.84,134.1,134.7,93300.0
2009-12-18 12:00:00,134.7,134.85,134.33,134.67,52100.0,134.7,134.85,134.33,134.67,52100.0
2009-12-18 12:10:00,134.63,134.81,134.41,134.69,46400.0,134.63,134.81,134.41,134.69,46400.0
2009-12-18 12:20:00,134.58,134.65,134.37,134.55,27200.0,134.58,134.65,134.37,134.55,27200.0
2009-12-18 12:30:00,134.55,134.66,134.42,134.5,11500.0,134.55,134.66,134.42,134.5,11500.0
2009-12-18 12:40:00,134.49,135.07,134.46,134.97,42300.0,134.49,135.07,134.46,134.97,42300.0
2009-12-18 12:50:00,135.03,135.03,134.6,134.62,20000.0,135.03,135.03,134.6,134.62,20000.0
2009-12-18 13:00:00,134.67,134.99,134.61,134.99,13300.0,134.67,134.99,134.61,134.99,13300.0
2009-12-18 13:10:00,134.98,135.24,134.91,135.02,22300.0,134.98,135.24,134.91,135.02,22300.0
2009-12-18 13:20:00,134.91,135.3,134.91,135.3,20300.0,134.91,135.3,134.91,135.3,20300.0
2009-12-18 13:30:00,135.3,135.33,135.18,135.28,14300.0,135.3,135.33,135.18,135.28,14300.0
2009-12-18 13:40:00,135.29,135.38,135.13,135.29,20100.0,135.29,135.38,135.13,135.29,20100.0
2009-12-18 13:50:00,135.3,135.34,135.02,135.32,22300.0,135.3,135.34,135.02,135.32,22300.0
2009-12-18 14:00:00,135.33,135.64,135.33,135.57,23500.0,135.33,135.64,135.33,135.57,23500.0
2009-12-18 14:10:00,135.57,135.57,135.22,135.5,16300.0,135.57,135.57,135.22,135.5,16300.0
2009-12-18 14:20:00,135.5,136.0,135.44,136.0,61600.0,135.5,136.0,135.44,136.0,61600.0
2009-12-18 14:30:00,136.0,136.0,135.42,135.8,26500.0,136.0,136.0,135.42,135.8,26500.0
2009-12-18 14:40:00,135.85,136.0,135.59,135.65,32400.0,135.85,136.0,135.59,135.65,32400.0
2009-12-18 14:50:00,135.64,136.26,135.6,136.26,22300.0,135.64,136.26,135.6,136.26,22300.0
2009-12-18 15:00:00,136.21,136.42,136.03,136.12,27500.0,136.21,136.42,136.03,136.12,27500.0
2009-12-18 15:10:00,136.11,136.2,135.61,135.79,49200.0,136.11,136.2,135.61,135.79,49200.0
2009-12-18 15:20:00,135.73,135.8,135.15,135.49,59900.0,135.73,135.8,135.15,135.49,59900.0
2009-12-18 15:30:00,135.49,135.49,134.88,134.91,66000.0,135.49,135.49,134.88,134.91,66000.0
2009-12-18 15:40:00,134.94,135.16,134.75,134.97,112000.0,134.94,135.16,134.75,134.97,112000.0
2009-12-18 15:50:00,135.05,135.56,135.0,135.27,254700.0,135.05,135.56,135.0,135.27,254700.0
2009-12-21 09:30:00,135.74,136.0,134.35,134.85,90200.0,135.74,136.0,134.35,134.85,90200.0
2009-12-21 09:40:00,134.72,134.99,134.19,134.54,81000.0,134.72,134.99,134.19,134.54,81000.0
2009-12-21 09:50:00,134.44,134.68,133.73,133.93,89600.0,134.44,134.68,133.73,133.93,89600.0
2009-12-21 10:00:00,133.97,134.73,133.88,134.65,88400.0,133.97,134.73,133.88,134.65,88400.0
2009-12-21 10:10:00,134.71,136.0,134.48,135.98,138400.0,134.71,136.0,134.48,135.98,138400.0
2009-12-21 10:20:00,135.97,135.97,135.03,135.12,65000.0,135.97,135.97,135.03,135.12,65000.0
2009-12-21 10:30:00,135.12,135.46,135.05,135.25,50000.0,135.12,135.46,135.05,135.25,50000.0
2009-12-21 10:40:00,135.19,135.75,135.05,135.69,75700.0,135.19,135.75,135.05,135.69,75700.0
2009-12-21 10:50:00,135.65,136.84,135.65,136.84,107900.0,135.65,136.84,135.65,136.84,107900.0
2009-12-21 11:00:00,136.74,137.1,136.1,136.94,58600.0,136.74,137.1,136.1,136.94,58600.0
2009-12-21 11:10:00,136.92,137.09,136.68,137.09,38200.0,136.92,137.09,136.68,137.09,38200.0
2009-12-21 11:20:00,137.09,137.47,136.25,136.29,59300.0,137.09,137.47,136.25,136.29,59300.0
2009-12-21 11:30:00,136.26,136.79,136.19,136.79,28000.0,136.26,136.79,136.19,136.79,28000.0
2009-12-21 11:40:00,136.92,136.95,136.21,136.31,33300.0,136.92,136.95,136.21,136.31,33300.0
2009-12-21 11:50:00,136.4,136.4,136.0,136.2,20400.0,136.4,136.4,136.0,136.2,20400.0
2009-12-21 12:00:00,136.28,136.86,136.12,136.52,28800.0,136.28,136.86,136.12,136.52,28800.0
2009-12-21 12:10:00,136.56,136.64,136.07,136.26,15200.0,136.56,136.64,136.07,136.26,15200.0
2009-12-21 12:20:00,136.32,136.65,136.12,136.51,29600.0,136.32,136.65,136.12,136.51,29600.0
2009-12-21 12:30:00,136.52,136.64,136.21,136.32,18300.0,136.52,136.64,136.21,136.32,18300.0
2009-12-21 12:40:00,136.2,136.33,135.89,135.97,18100.0,136.2,136.33,135.89,135.97,18100.0
2009-12-21 12:50:00,136.06,136.62,136.0,136.48,20900.0,136.06,136.62,136.0,136.48,20900.0
2009-12-21 13:00:00,136.5,136.5,136.24,136.27,15200.0,136.5,136.5,136.24,136.27,15200.0
2009-12-21 13:10:00,136.37,136.45,136.25,136.3,19000.0,136.37,136.45,136.25,136.3,19000.0
2009-12-21 13:20:00,136.28,136.33,136.09,136.19,17000.0,136.28,136.33,136.09,136.19,17000.0
2009-12-21 13:30:00,136.26,136.5,135.93,136.34,23800.0,136.26,136.5,135.93,136.34,23800.0
2009-12-21 13:40:00,136.39,136.95,136.36,136.88,22200.0,136.39,136.95,136.36,136.88,22200.0
2009-12-21 13:50:00,136.84,136.88,136.57,136.62,30700.0,136.84,136.88,136.57,136.62,30700.0
2009-12-21 14:00:00,136.69,137.0,136.39,136.98,32800.0,136.69,137.0,136.39,136.98,32800.0
2009-12-21 14:10:00,136.96,136.96,136.71,136.8,20400.0,136.96,136.96,136.71,136.8,20400.0
2009-12-21 14:20:00,136.81,137.44,136.81,137.32,40600.0,136.81,137.44,136.81,137.32,40600.0
2009-12-21 14:30:00,137.37,137.47,137.31,137.37,23600.0,137.37,137.47,137.31,137.37,23600.0
2009-12-21 14:40:00,137.4,137.73,137.08,137.68,57700.0,137.4,137.73,137.08,137.68,57700.0
2009-12-21 14:50:00,137.63,138.3,137.61,138.17,94600.0,137.63,138.3,137.61,138.17,94600.0
2009-12-21 15:00:00,138.13,138.28,137.47,137.55,54500.0,138.13,138.28,137.47,137.55,54500.0
2009-12-21 15:10:00,137.54,137.54,136.66,136.88,50700.0,137.54,137.54,136.66,136.88,50700.0
2009-12-21 15:20:00,136.83,137.25,136.82,136.97,31200.0,136.83,137.25,136.82,136.97,31200.0
2009-12-21 15:30:00,136.99,137.3,136.75,137.22,36800.0,136.99,137.3,136.75,137.22,36800.0
2009-12-21 15:40:00,137.22,137.31,136.81,136.81,46300.0,137.22,137.31,136.81,136.81,46300.0
2009-12-21 15:50:00,136.85,137.1,136.81,136.99,69800.0,136.85,137.1,136.81,136.99,69800.0
2009-12-22 09:30:00,137.1,138.4,137.1,138.15,76300.0,137.1,138.4,137.1,138.15,76300.0
2009-12-22 09:40:00,138.15,138.45,137.85,138.16,57000.0,138.15,138.45,137.85,138.16,57000.0
2009-12-22 09:50:00,138.16,138.45,137.5,137.59,47300.0,138.16,138.45,137.5,137.59,47300.0
2009-12-22 10:00:00,137.72,138.16,137.31,138.16,46100.0,137.72,138.16,137.31,138.16,46100.0
2009-12-22 10:10:00,138.15,138.7,137.5,137.6,60200.0,138.15,138.7,137.5,137.6,60200.0
2009-12-22 10:20:00,137.6,137.6,136.77,136.89,57000.0,137.6,137.6,136.77,136.89,57000.0
2009-12-22 10:30:00,136.9,137.06,136.49,136.54,35700.0,136.9,137.06,136.49,136.54,35700.0
2009-12-22 10:40:00,136.62,136.68,135.65,135.65,67100.0,136.62,136.68,135.65,135.65,67100.0
2009-12-22 10:50:00,135.66,136.17,135.56,135.73,61400.0,135.66,136.17,135.56,135.73,61400.0
2009-12-22 11:00:00,135.61,135.68,135.05,135.2,49800.0,135.61,135.68,135.05,135.2,49800.0
2009-12-22 11:10:00,135.15,135.5,134.99,135.14,67400.0,135.15,135.5,134.99,135.14,67400.0
2009-12-22 11:20:00,135.19,135.34,134.66,135.34,79300.0,135.19,135.34,134.66,135.34,79300.0
2009-12-22 11:30:00,135.27,135.28,134.7,134.99,46300.0,135.27,135.28,134.7,134.99,46300.0
2009-12-22 11:40:00,135.03,135.74,135.02,135.62,39100.0,135.03,135.74,135.02,135.62,39100.0
2009-12-22 11:50:00,135.74,136.18,135.67,135.91,54400.0,135.74,136.18,135.67,135.91,54400.0
2009-12-22 12:00:00,136.0,136.25,135.78,135.9,30700.0,136.0,136.25,135.78,135.9,30700.0
2009-12-22 12:10:00,135.9,135.98,135.5,135.52,20000.0,135.9,135.98,135.5,135.52,20000.0
2009-12-22 12:20:00,135.58,136.15,135.58,136.15,17900.0,135.58,136.15,135.58,136.15,17900.0
2009-12-22 12:30:00,136.13,136.17,136.0,136.07,15700.0,136.13,136.17,136.0,136.07,15700.0
2009-12-22 12:40:00,136.06,136.06,135.85,135.96,11300.0,136.06,136.06,135.85,135.96,11300.0
2009-12-22 12:50:00,135.93,136.11,135.81,135.98,18400.0,135.93,136.11,135.81,135.98,18400.0
2009-12-22 13:00:00,136.0,136.47,135.99,136.47,18900.0,136.0,136.47,135.99,136.47,18900.0
2009-12-22 13:10:00,136.48,136.49,136.32,136.39,14900.0,136.48,136.49,136.32,136.39,14900.0
2009-12-22 13:20:00,136.38,136.45,135.28,135.42,95200.0,136.38,136.45,135.28,135.42,95200.0
2009-12-22 13:30:00,135.37,135.9,135.3,135.62,30800.0,135.37,135.9,135.3,135.62,30800.0
2009-12-22 13:40:00,135.63,135.73,135.35,135.65,16600.0,135.63,135.73,135.35,135.65,16600.0
2009-12-22 13:50:00,135.65,136.28,135.64,136.16,33000.0,135.65,136.28,135.64,136.16,33000.0
2009-12-22 14:00:00,136.18,136.19,135.79,135.85,26600.0,136.18,136.19,135.79,135.85,26600.0
2009-12-22 14:10:00,135.93,136.34,135.75,136.3,30300.0,135.93,136.34,135.75,136.3,30300.0
2009-12-22 14:20:00,136.3,136.4,135.82,136.09,23200.0,136.3,136.4,135.82,136.09,23200.0
2009-12-22 14:30:00,136.14,136.24,136.01,136.08,8700.0,136.14,136.24,136.01,136.08,8700.0
2009-12-22 14:40:00,136.08,136.17,135.93,135.93,13900.0,136.08,136.17,135.93,135.93,13900.0
2009-12-22 14:50:00,135.91,135.93,135.69,135.77,27800.0,135.91,135.93,135.69,135.77,27800.0
2009-12-22 15:00:00,135.71,135.81,135.52,135.77,23300.0,135.71,135.81,135.52,135.77,23300.0
2009-12-22 15:10:00,135.77,136.17,135.73,136.08,50000.0,135.77,136.17,135.73,136.08,50000.0
2009-12-22 15:20:00,136.1,136.1,135.81,135.85,21400.0,136.1,136.1,135.81,135.85,21400.0
2009-12-22 15:30:00,135.89,136.04,135.72,135.85,49600.0,135.89,136.04,135.72,135.85,49600.0
2009-12-22 15:40:00,135.87,135.87,135.34,135.68,59700.0,135.87,135.87,135.34,135.68,59700.0
2009-12-22 15:50:00,135.69,135.84,135.41,135.41,65700.0,135.69,135.84,135.41,135.41,65700.0
2009-12-23 09:30:00,135.2,136.39,135.12,135.5,56400.0,135.2,136.39,135.12,135.5,56400.0
2009-12-23 09:40:00,135.4,135.49,134.15,134.28,122600.0,135.4,135.49,134.15,134.28,122600.0
2009-12-23 09:50:00,134.45,134.68,134.1,134.58,66400.0,134.45,134.68,134.1,134.58,66400.0
2009-12-23 10:00:00,134.42,134.78,134.15,134.26,45800.0,134.42,134.78,134.15,134.26,45800.0
2009-12-23 10:10:00,134.31,134.48,133.79,133.88,76200.0,134.31,134.48,133.79,133.88,76200.0
2009-12-23 10:20:00,133.85,133.87,133.33,133.58,92900.0,133.85,133.87,133.33,133.58,92900.0
2009-12-23 10:30:00,133.57,133.61,132.64,132.92,155400.0,133.57,133.61,132.64,132.92,155400.0
2009-12-23 10:40:00,132.9,133.08,132.57,132.67,63200.0,132.9,133.08,132.57,132.67,63200.0
2009-12-23 10:50:00,132.67,133.11,132.67,132.94,54200.0,132.67,133.11,132.67,132.94,54200.0
2009-12-23 11:00:00,132.92,133.0,132.35,132.48,69000.0,132.92,133.0,132.35,132.48,69000.0
2009-12-23 11:10:00,132.43,132.64,132.32,132.5,58600.0,132.43,132.64,132.32,132.5,58600.0
2009-12-23 11:20:00,132.49,133.05,132.4,132.61,48500.0,132.49,133.05,132.4,132.61,48500.0
2009-12-23 11:30:00,132.65,133.39,132.61,133.26,35300.0,132.65,133.39,132.61,133.26,35300.0
2009-12-23 11:40:00,133.27,133.43,132.99,133.06,34400.0,133.27,133.43,132.99,133.06,34400.0
2009-12-23 11:50:00,133.06,133.18,133.02,133.02,16800.0,133.06,133.18,133.02,133.02,16800.0
2009-12-23 12:00:00,133.07,133.13,132.5,132.6,33800.0,133.07,133.13,132.5,132.6,33800.0
2009-12-23 12:10:00,132.6,132.98,132.58,132.98,15400.0,132.6,132.98,132.58,132.98,15400.0
2009-12-23 12:20:00,132.96,133.0,132.6,132.74,19700.0,132.96,133.0,132.6,132.74,19700.0
2009-12-23 12:30:00,132.73,132.84,132.62,132.67,23100.0,132.73,132.84,132.62,132.67,23100.0
2009-12-23 12:40:00,132.84,133.07,132.76,133.05,13900.0,132.84,133.07,132.76,133.05,13900.0
2009-12-23 12:50:00,133.02,133.4,133.02,133.17,33800.0,133.02,133.4,133.02,133.17,33800.0
2009-12-23 13:00:00,133.17,133.38,133.13,133.2,20500.0,133.17,133.38,133.13,133.2,20500.0
2009-12-23 13:10:00,133.19,133.19,132.9,132.96,15300.0,133.19,133.19,132.9,132.96,15300.0
2009-12-23 13:20:00,133.03,133.19,133.0,133.02,12800.0,133.03,133.19,133.0,133.02,12800.0
2009-12-23 13:30:00,133.08,133.26,132.95,133.18,21600.0,133.08,133.26,132.95,133.18,21600.0
2009-12-23 13:40:00,133.1,133.23,132.99,133.02,12200.0,133.1,133.23,132.99,133.02,12200.0
2009-12-23 13:50:00,133.06,133.09,132.93,133.08,15100.0,133.06,133.09,132.93,133.08,15100.0
2009-12-23 14:00:00,133.09,133.18,132.95,133.0,15800.0,133.09,133.18,132.95,133.0,15800.0
2009-12-23 14:10:00,133.0,133.06,132.85,132.94,16400.0,133.0,133.06,132.85,132.94,16400.0
2009-12-23 14:20:00,132.94,132.97,132.4,132.58,41800.0,132.94,132.97,132.4,132.58,41800.0
2009-12-23 14:30:00,132.58,132.98,132.53,132.95,25600.0,132.58,132.98,132.53,132.95,25600.0
2009-12-23 14:40:00,132.91,133.84,132.87,133.84,67000.0,132.91,133.84,132.87,133.84,67000.0
2009-12-23 14:50:00,133.84,133.9,133.34,133.35,29300.0,133.84,133.9,133.34,133.35,29300.0
2009-12-23 15:00:00,133.34,133.64,133.19,133.29,22600.0,133.34,133.64,133.19,133.29,22600.0
2009-12-23 15:10:00,133.31,133.37,132.91,133.16,32700.0,133.31,133.37,132.91,133.16,32700.0
2009-12-23 15:20:00,133.11,133.11,132.77,132.8,35600.0,133.11,133.11,132.77,132.8,35600.0
2009-12-23 15:30:00,132.79,132.79,132.56,132.65,69400.0,132.79,132.79,132.56,132.65,69400.0
2009-12-23 15:40:00,132.67,132.77,132.31,132.48,90200.0,132.67,132.77,132.31,132.48,90200.0
2009-12-23 15:50:00,132.48,132.5,132.0,132.5,193700.0,132.48,132.5,132.0,132.5,193700.0
2009-12-24 09:30:00,132.8,133.22,132.19,132.4,47500.0,132.8,133.22,132.19,132.4,47500.0
2009-12-24 09:40:00,132.22,133.96,132.22,133.65,69800.0,132.22,133.96,132.22,133.65,69800.0
2009-12-24 09:50:00,133.7,134.32,133.56,134.12,46300.0,133.7,134.32,133.56,134.12,46300.0
2009-12-24 10:00:00,134.05,134.21,133.27,133.3,30700.0,134.05,134.21,133.27,133.3,30700.0
2009-12-24 10:10:00,133.29,133.62,133.05,133.54,17100.0,133.29,133.62,133.05,133.54,17100.0
2009-12-24 10:20:00,133.6,133.6,133.12,133.31,14900.0,133.6,133.6,133.12,133.31,14900.0
2009-12-24 10:30:00,133.25,133.42,132.69,132.88,23600.0,133.25,133.42,132.69,132.88,23600.0
2009-12-24 10:40:00,132.96,133.0,132.81,132.97,8600.0,132.96,133.0,132.81,132.97,8600.0
2009-12-24 10:50:00,132.88,133.35,132.77,133.33,13600.0,132.88,133.35,132.77,133.33,13600.0
2009-12-24 11:00:00,133.29,133.5,133.2,133.5,9800.0,133.29,133.5,133.2,133.5,9800.0
2009-12-24 11:10:00,133.47,133.59,133.3,133.44,13300.0,133.47,133.59,133.3,133.44,13300.0
2009-12-24 11:20:00,133.41,133.67,133.35,133.65,11700.0,133.41,133.67,133.35,133.65,11700.0
2009-12-24 11:30:00,133.6,133.61,133.26,133.29,10700.0,133.6,133.61,133.26,133.29,10700.0
2009-12-24 11:40:00,133.29,133.43,133.24,133.33,12700.0,133.29,133.43,133.24,133.33,12700.0
2009-12-24 11:50:00,133.27,133.31,133.01,133.05,18300.0,133.27,133.31,133.01,133.05,18300.0
2009-12-24 12:00:00,133.06,133.18,132.83,132.93,16500.0,133.06,133.18,132.83,132.93,16500.0
2009-12-24 12:10:00,132.99,133.22,132.85,133.22,14600.0,132.99,133.22,132.85,133.22,14600.0
2009-12-24 12:20:00,133.22,133.3,133.04,133.27,23800.0,133.22,133.3,133.04,133.27,23800.0
2009-12-24 12:30:00,133.27,133.65,133.26,133.57,28100.0,133.27,133.65,133.26,133.57,28100.0
2009-12-24 12:40:00,133.53,133.75,133.52,133.75,40800.0,133.53,133.75,133.52,133.75,40800.0
2009-12-24 12:50:00,133.75,134.05,133.69,133.81,71800.0,133.75,134.05,133.69,133.81,71800.0
2009-12-28 09:30:00,134.78,135.43,134.06,134.86,72700.0,134.78,135.43,134.06,134.86,72700.0
2009-12-28 09:40:00,134.96,135.32,134.6,135.11,27100.0,134.96,135.32,134.6,135.11,27100.0
2009-12-28 09:50:00,135.04,135.38,134.81,134.99,37200.0,135.04,135.38,134.81,134.99,37200.0
2009-12-28 10:00:00,135.06,135.24,134.82,134.93,40400.0,135.06,135.24,134.82,134.93,40400.0
2009-12-28 10:10:00,134.89,135.0,134.72,134.94,36800.0,134.89,135.0,134.72,134.94,36800.0
2009-12-28 10:20:00,134.91,134.99,134.74,134.84,10600.0,134.91,134.99,134.74,134.84,10600.0
2009-12-28 10:30:00,134.82,134.97,134.77,134.9,13300.0,134.82,134.97,134.77,134.9,13300.0
2009-12-28 10:40:00,134.83,134.95,134.82,134.95,11500.0,134.83,134.95,134.82,134.95,11500.0
2009-12-28 10:50:00,134.95,135.0,134.84,134.96,16200.0,134.95,135.0,134.84,134.96,16200.0
2009-12-28 11:00:00,135.03,135.03,134.86,134.95,26000.0,135.03,135.03,134.86,134.95,26000.0
2009-12-28 11:10:00,134.97,134.97,134.88,134.9,6000.0,134.97,134.97,134.88,134.9,6000.0
2009-12-28 11:20:00,134.91,134.95,134.79,134.86,6900.0,134.91,134.95,134.79,134.86,6900.0
2009-12-28 11:30:00,134.9,134.97,134.85,134.97,17100.0,134.9,134.97,134.85,134.97,17100.0
2009-12-28 11:40:00,134.96,134.98,134.89,134.95,15100.0,134.96,134.98,134.89,134.95,15100.0
2009-12-28 11:50:00,134.94,135.01,134.8,134.83,27300.0,134.94,135.01,134.8,134.83,27300.0
2009-12-28 12:00:00,134.82,134.99,134.82,134.89,9800.0,134.82,134.99,134.82,134.89,9800.0
2009-12-28 12:10:00,134.91,134.99,134.87,134.87,11900.0,134.91,134.99,134.87,134.87,11900.0
2009-12-28 12:20:00,134.9,134.97,134.84,134.85,17800.0,134.9,134.97,134.84,134.85,17800.0
2009-12-28 12:30:00,134.85,134.96,134.85,134.88,6200.0,134.85,134.96,134.85,134.88,6200.0
2009-12-28 12:40:00,134.91,135.0,134.83,135.0,14100.0,134.91,135.0,134.83,135.0,14100.0
2009-12-28 12:50:00,134.98,135.05,134.94,135.0,20500.0,134.98,135.05,134.94,135.0,20500.0
2009-12-28 13:00:00,135.0,135.04,134.9,135.0,10400.0,135.0,135.04,134.9,135.0,10400.0
2009-12-28 13:10:00,135.0,135.03,134.95,134.95,6600.0,135.0,135.03,134.95,134.95,6600.0
2009-12-28 13:20:00,134.98,135.02,134.83,134.9,10500.0,134.98,135.02,134.83,134.9,10500.0
2009-12-28 13:30:00,134.88,134.88,134.29,134.44,32100.0,134.88,134.88,134.29,134.44,32100.0
2009-12-28 13:40:00,134.41,134.76,134.37,134.67,10900.0,134.41,134.76,134.37,134.67,10900.0
2009-12-28 13:50:00,134.67,134.77,134.54,134.73,3600.0,134.67,134.77,134.54,134.73,3600.0
2009-12-28 14:00:00,134.72,134.78,134.41,134.57,11500.0,134.72,134.78,134.41,134.57,11500.0
2009-12-28 14:10:00,134.53,134.53,134.01,134.11,18300.0,134.53,134.53,134.01,134.11,18300.0
2009-12-28 14:20:00,134.11,134.21,134.04,134.19,10400.0,134.11,134.21,134.04,134.19,10400.0
2009-12-28 14:30:00,134.22,134.29,134.07,134.09,9600.0,134.22,134.29,134.07,134.09,9600.0
2009-12-28 14:40:00,134.13,134.22,133.8,133.87,14200.0,134.13,134.22,133.8,133.87,14200.0
2009-12-28 14:50:00,133.87,133.92,133.59,133.67,19900.0,133.87,133.92,133.59,133.67,19900.0
2009-12-28 15:00:00,133.66,134.0,133.5,133.93,36600.0,133.66,134.0,133.5,133.93,36600.0
2009-12-28 15:10:00,133.96,134.2,133.95,134.07,10900.0,133.96,134.2,133.95,134.07,10900.0
2009-12-28 15:20:00,134.06,134.26,133.95,134.1,17900.0,134.06,134.26,133.95,134.1,17900.0
2009-12-28 15:30:00,134.12,134.36,134.03,134.08,32300.0,134.12,134.36,134.03,134.08,32300.0
2009-12-28 15:40:00,134.09,134.32,134.03,134.31,28900.0,134.09,134.32,134.03,134.31,28900.0
2009-12-28 15:50:00,134.32,134.86,134.28,134.86,72700.0,134.32,134.86,134.28,134.86,72700.0
2009-12-29 09:30:00,135.5,135.59,134.41,135.05,49300.0,135.5,135.59,134.41,135.05,49300.0
2009-12-29 09:40:00,135.03,135.26,134.59,135.22,29900.0,135.03,135.26,134.59,135.22,29900.0
2009-12-29 09:50:00,135.24,135.9,135.22,135.66,40600.0,135.24,135.9,135.22,135.66,40600.0
2009-12-29 10:00:00,135.78,135.86,135.14,135.23,26800.0,135.78,135.86,135.14,135.23,26800.0
2009-12-29 10:10:00,135.49,135.84,135.38,135.73,24300.0,135.49,135.84,135.38,135.73,24300.0
2009-12-29 10:20:00,135.71,135.99,135.64,135.97,26800.0,135.71,135.99,135.64,135.97,26800.0
2009-12-29 10:30:00,135.95,136.42,135.9,136.04,52200.0,135.95,136.42,135.9,136.04,52200.0
2009-12-29 10:40:00,135.97,136.1,135.83,136.0,13700.0,135.97,136.1,135.83,136.0,13700.0
2009-12-29 10:50:00,135.99,136.0,135.72,135.91,15600.0,135.99,136.0,135.72,135.91,15600.0
2009-12-29 11:00:00,135.92,136.0,135.68,135.68,14200.0,135.92,136.0,135.68,135.68,14200.0
2009-12-29 11:10:00,135.69,135.87,135.64,135.86,24100.0,135.69,135.87,135.64,135.86,24100.0
2009-12-29 11:20:00,135.86,136.18,135.78,135.86,16600.0,135.86,136.18,135.78,135.86,16600.0
2009-12-29 11:30:00,135.77,135.93,135.65,135.74,18100.0,135.77,135.93,135.65,135.74,18100.0
2009-12-29 11:40:00,135.72,135.98,135.65,135.83,16900.0,135.72,135.98,135.65,135.83,16900.0
2009-12-29 11:50:00,135.82,135.96,135.77,135.95,12000.0,135.82,135.96,135.77,135.95,12000.0
2009-12-29 12:00:00,135.9,135.93,135.77,135.88,8700.0,135.9,135.93,135.77,135.88,8700.0
2009-12-29 12:10:00,135.89,136.05,135.85,135.99,12800.0,135.89,136.05,135.85,135.99,12800.0
2009-12-29 12:20:00,135.91,135.95,135.66,135.84,10000.0,135.91,135.95,135.66,135.84,10000.0
2009-12-29 12:30:00,135.83,135.91,135.73,135.73,13400.0,135.83,135.91,135.73,135.73,13400.0
2009-12-29 12:40:00,135.74,136.01,135.74,135.82,24500.0,135.74,136.01,135.74,135.82,24500.0
2009-12-29 12:50:00,135.85,136.0,135.75,135.76,12100.0,135.85,136.0,135.75,135.76,12100.0
2009-12-29 13:00:00,135.71,135.84,135.56,135.57,13100.0,135.71,135.84,135.56,135.57,13100.0
2009-12-29 13:10:00,135.56,135.8,135.56,135.71,7700.0,135.56,135.8,135.56,135.71,7700.0
2009-12-29 13:20:00,135.63,135.75,135.59,135.7,6600.0,135.63,135.75,135.59,135.7,6600.0
2009-12-29 13:30:00,135.67,135.68,135.55,135.62,11100.0,135.67,135.68,135.55,135.62,11100.0
2009-12-29 13:40:00,135.63,135.7,135.6,135.6,7800.0,135.63,135.7,135.6,135.6,7800.0
2009-12-29 13:50:00,135.6,135.89,135.6,135.89,17900.0,135.6,135.89,135.6,135.89,17900.0
2009-12-29 14:00:00,135.89,135.98,135.8,135.93,10800.0,135.89,135.98,135.8,135.93,10800.0
2009-12-29 14:10:00,135.91,135.95,135.82,135.93,9400.0,135.91,135.95,135.82,135.93,9400.0
2009-12-29 14:20:00,135.94,136.25,135.94,136.2,29300.0,135.94,136.25,135.94,136.2,29300.0
2009-12-29 14:30:00,136.19,136.19,135.98,136.0,9400.0,136.19,136.19,135.98,136.0,9400.0
2009-12-29 14:40:00,136.0,136.21,135.95,136.13,13100.0,136.0,136.21,135.95,136.13,13100.0
2009-12-29 14:50:00,136.13,136.25,136.05,136.16,16300.0,136.13,136.25,136.05,136.16,16300.0
2009-12-29 15:00:00,136.16,136.2,135.95,135.99,20000.0,136.16,136.2,135.95,135.99,20000.0
2009-12-29 15:10:00,135.98,136.36,135.96,136.33,16800.0,135.98,136.36,135.96,136.33,16800.0
2009-12-29 15:20:00,136.31,136.4,136.13,136.3,23400.0,136.31,136.4,136.13,136.3,23400.0
2009-12-29 15:30:00,136.31,136.45,135.89,136.0,29700.0,136.31,136.45,135.89,136.0,29700.0
2009-12-29 15:40:00,136.0,136.02,135.68,135.73,38500.0,136.0,136.02,135.68,135.73,38500.0
2009-12-29 15:50:00,135.73,135.73,135.5,135.54,89500.0,135.73,135.73,135.5,135.54,89500.0
2009-12-30 09:30:00,134.67,135.64,134.07,134.45,36000.0,134.67,135.64,134.07,134.45,36000.0
2009-12-30 09:40:00,134.5,135.42,134.26,134.57,18400.0,134.5,135.42,134.26,134.57,18400.0
2009-12-30 09:50:00,134.74,135.13,134.58,134.99,11400.0,134.74,135.13,134.58,134.99,11400.0
2009-12-30 10:00:00,134.99,135.2,134.78,134.81,22300.0,134.99,135.2,134.78,134.81,22300.0
2009-12-30 10:10:00,134.86,134.9,134.77,134.8,5100.0,134.86,134.9,134.77,134.8,5100.0
2009-12-30 10:20:00,134.86,134.86,134.27,134.55,18100.0,134.86,134.86,134.27,134.55,18100.0
2009-12-30 10:30:00,134.6,135.15,134.51,134.66,32100.0,134.6,135.15,134.51,134.66,32100.0
2009-12-30 10:40:00,134.67,135.04,134.56,134.76,33700.0,134.67,135.04,134.56,134.76,33700.0
2009-12-30 10:50:00,134.75,135.1,134.73,134.92,17400.0,134.75,135.1,134.73,134.92,17400.0
2009-12-30 11:00:00,134.97,135.05,134.85,135.0,21600.0,134.97,135.05,134.85,135.0,21600.0
2009-12-30 11:10:00,134.98,135.04,134.91,135.0,21700.0,134.98,135.04,134.91,135.0,21700.0
2009-12-30 11:20:00,135.0,135.63,134.99,135.56,30100.0,135.0,135.63,134.99,135.56,30100.0
2009-12-30 11:30:00,135.55,135.88,135.5,135.69,26900.0,135.55,135.88,135.5,135.69,26900.0
2009-12-30 11:40:00,135.7,135.76,135.42,135.75,21800.0,135.7,135.76,135.42,135.75,21800.0
2009-12-30 11:50:00,135.81,136.58,135.8,136.45,48900.0,135.81,136.58,135.8,136.45,48900.0
2009-12-30 12:00:00,136.55,136.9,136.53,136.87,37500.0,136.55,136.9,136.53,136.87,37500.0
2009-12-30 12:10:00,136.87,136.91,136.34,136.35,35000.0,136.87,136.91,136.34,136.35,35000.0
2009-12-30 12:20:00,136.34,136.5,136.34,136.46,12300.0,136.34,136.5,136.34,136.46,12300.0
2009-12-30 12:30:00,136.49,136.66,136.3,136.3,22200.0,136.49,136.66,136.3,136.3,22200.0
2009-12-30 12:40:00,136.36,136.54,136.22,136.49,9900.0,136.36,136.54,136.22,136.49,9900.0
2009-12-30 12:50:00,136.49,136.54,136.28,136.35,11600.0,136.49,136.54,136.28,136.35,11600.0
2009-12-30 13:00:00,136.44,136.55,136.34,136.4,9000.0,136.44,136.55,136.34,136.4,9000.0
2009-12-30 13:10:00,136.42,136.5,136.3,136.42,9900.0,136.42,136.5,136.3,136.42,9900.0
2009-12-30 13:20:00,136.42,136.58,136.38,136.52,16200.0,136.42,136.58,136.38,136.52,16200.0
2009-12-30 13:30:00,136.53,136.53,136.12,136.12,34400.0,136.53,136.53,136.12,136.12,34400.0
2009-12-30 13:40:00,136.15,136.3,136.08,136.23,8400.0,136.15,136.3,136.08,136.23,8400.0
2009-12-30 13:50:00,136.31,136.53,136.3,136.4,14400.0,136.31,136.53,136.3,136.4,14400.0
2009-12-30 14:00:00,136.4,136.59,136.37,136.55,10200.0,136.4,136.59,136.37,136.55,10200.0
2009-12-30 14:10:00,136.52,136.62,136.48,136.54,11100.0,136.52,136.62,136.48,136.54,11100.0
2009-12-30 14:20:00,136.54,136.66,136.36,136.39,18700.0,136.54,136.66,136.36,136.39,18700.0
2009-12-30 14:30:00,136.39,136.66,136.38,136.56,11800.0,136.39,136.66,136.38,136.56,11800.0
2009-12-30 14:40:00,136.57,136.83,136.57,136.82,14800.0,136.57,136.83,136.57,136.82,14800.0
2009-12-30 14:50:00,136.82,136.88,136.66,136.84,16700.0,136.82,136.88,136.66,136.84,16700.0
2009-12-30 15:00:00,136.87,136.87,136.65,136.66,33700.0,136.87,136.87,136.65,136.66,33700.0
2009-12-30 15:10:00,136.64,136.64,136.26,136.34,26800.0,136.64,136.64,136.26,136.34,26800.0
2009-12-30 15:20:00,136.38,136.44,136.26,136.28,19200.0,136.38,136.44,136.26,136.28,19200.0
2009-12-30 15:30:00,136.33,136.64,136.29,136.44,26500.0,136.33,136.64,136.29,136.44,26500.0
2009-12-30 15:40:00,136.47,136.62,136.4,136.62,55600.0,136.47,136.62,136.4,136.62,55600.0
2009-12-30 15:50:00,136.62,136.78,136.51,136.78,49100.0,136.62,136.78,136.51,136.78,49100.0
2009-12-31 09:30:00,137.1,137.11,135.63,135.8,26400.0,137.1,137.11,135.63,135.8,26400.0
2009-12-31 09:40:00,135.75,136.48,135.56,136.29,50000.0,135.75,136.48,135.56,136.29,50000.0
2009-12-31 09:50:00,136.48,136.53,136.16,136.26,13800.0,136.48,136.53,136.16,136.26,13800.0
2009-12-31 10:00:00,136.5,136.79,136.26,136.75,39400.0,136.5,136.79,136.26,136.75,39400.0
2009-12-31 10:10:00,136.65,136.78,136.2,136.29,16500.0,136.65,136.78,136.2,136.29,16500.0
2009-12-31 10:20:00,136.28,136.43,136.15,136.43,17400.0,136.28,136.43,136.15,136.43,17400.0
2009-12-31 10:30:00,136.33,136.4,136.17,136.27,12600.0,136.33,136.4,136.17,136.27,12600.0
2009-12-31 10:40:00,136.28,136.35,136.2,136.2,5400.0,136.28,136.35,136.2,136.2,5400.0
2009-12-31 10:50:00,136.22,136.41,136.2,136.36,9200.0,136.22,136.41,136.2,136.36,9200.0
2009-12-31 11:00:00,136.41,136.41,136.18,136.23,9900.0,136.41,136.41,136.18,136.23,9900.0
2009-12-31 11:10:00,136.23,136.26,135.89,135.96,10600.0,136.23,136.26,135.89,135.96,10600.0
2009-12-31 11:20:00,135.99,136.05,135.93,135.96,9000.0,135.99,136.05,135.93,135.96,9000.0
2009-12-31 11:30:00,136.01,136.07,135.83,136.07,8000.0,136.01,136.07,135.83,136.07,8000.0
2009-12-31 11:40:00,136.04,136.04,135.83,135.87,17600.0,136.04,136.04,135.83,135.87,17600.0
2009-12-31 11:50:00,135.9,135.91,135.79,135.81,8500.0,135.9,135.91,135.79,135.81,8500.0
2009-12-31 12:00:00,135.83,136.0,135.82,135.9,4600.0,135.83,136.0,135.82,135.9,4600.0
2009-12-31 12:10:00,135.91,136.0,135.8,135.81,21900.0,135.91,136.0,135.8,135.81,21900.0
2009-12-31 12:20:00,135.86,135.93,135.75,135.93,20300.0,135.86,135.93,135.75,135.93,20300.0
2009-12-31 12:30:00,135.95,136.13,135.79,136.03,36000.0,135.95,136.13,135.79,136.03,36000.0
2009-12-31 12:40:00,136.02,136.1,135.99,136.07,5500.0,136.02,136.1,135.99,136.07,5500.0
2009-12-31 12:50:00,136.04,136.13,135.99,136.01,13200.0,136.04,136.13,135.99,136.01,13200.0
2009-12-31 13:00:00,136.02,136.05,135.9,135.96,10200.0,136.02,136.05,135.9,135.96,10200.0
2009-12-31 13:10:00,135.9,136.01,135.84,135.99,4300.0,135.9,136.01,135.84,135.99,4300.0
2009-12-31 13:20:00,135.99,136.42,135.95,136.32,19600.0,135.99,136.42,135.95,136.32,19600.0
2009-12-31 13:30:00,136.43,136.78,136.42,136.76,12900.0,136.43,136.78,136.42,136.76,12900.0
2009-12-31 13:40:00,136.72,136.75,136.34,136.34,19200.0,136.72,136.75,136.34,136.34,19200.0
2009-12-31 13:50:00,136.37,136.43,136.26,136.43,8100.0,136.37,136.43,136.26,136.43,8100.0
2009-12-31 14:00:00,136.4,136.58,136.38,136.54,10000.0,136.4,136.58,136.38,136.54,10000.0
2009-12-31 14:10:00,136.53,136.56,136.31,136.39,10000.0,136.53,136.56,136.31,136.39,10000.0
2009-12-31 14:20:00,136.36,136.36,136.23,136.25,11700.0,136.36,136.36,136.23,136.25,11700.0
2009-12-31 14:30:00,136.32,136.34,136.24,136.28,6700.0,136.32,136.34,136.24,136.28,6700.0
2009-12-31 14:40:00,136.27,136.3,136.04,136.26,14100.0,136.27,136.3,136.04,136.26,14100.0
2009-12-31 14:50:00,136.26,136.32,136.14,136.26,10800.0,136.26,136.32,136.14,136.26,10800.0
2009-12-31 15:00:00,136.3,136.45,136.24,136.24,17200.0,136.3,136.45,136.24,136.24,17200.0
2009-12-31 15:10:00,136.24,136.3,135.99,136.06,26900.0,136.24,136.3,135.99,136.06,26900.0
2009-12-31 15:20:00,136.03,136.18,136.0,136.18,18400.0,136.03,136.18,136.0,136.18,18400.0
2009-12-31 15:30:00,136.14,136.27,136.08,136.18,23200.0,136.14,136.27,136.08,136.18,23200.0
2009-12-31 15:40:00,136.16,136.2,135.71,135.82,47500.0,136.16,136.2,135.71,135.82,47500.0
2009-12-31 15:50:00,135.8,136.07,135.07,135.4,99000.0,135.8,136.07,135.07,135.4,99000.0
2010-01-04 09:30:00,136.39,136.83,134.8,134.8,94300.0,136.39,136.83,134.8,134.8,94300.0
2010-01-04 09:40:00,134.9,135.25,134.17,134.88,112500.0,134.9,135.25,134.17,134.88,112500.0
2010-01-04 09:50:00,134.83,134.89,134.4,134.67,59900.0,134.83,134.89,134.4,134.67,59900.0
2010-01-04 10:00:00,134.65,134.7,133.57,134.04,101800.0,134.65,134.7,133.57,134.04,101800.0
2010-01-04 10:10:00,134.03,134.48,133.6,134.13,57000.0,134.03,134.48,133.6,134.13,57000.0
2010-01-04 10:20:00,134.17,134.44,133.66,134.32,84600.0,134.17,134.44,133.66,134.32,84600.0
2010-01-04 10:30:00,134.49,134.49,134.05,134.15,39700.0,134.49,134.49,134.05,134.15,39700.0
2010-01-04 10:40:00,134.17,134.19,133.77,134.05,44100.0,134.17,134.19,133.77,134.05,44100.0
2010-01-04 10:50:00,133.99,134.36,133.99,134.01,43500.0,133.99,134.36,133.99,134.01,43500.0
2010-01-04 11:00:00,134.06,134.95,134.04,134.95,47100.0,134.06,134.95,134.04,134.95,47100.0
2010-01-04 11:10:00,134.91,135.45,134.86,134.86,53000.0,134.91,135.45,134.86,134.86,53000.0
2010-01-04 11:20:00,134.87,135.23,134.64,135.0,28200.0,134.87,135.23,134.64,135.0,28200.0
2010-01-04 11:30:00,135.02,135.09,134.88,135.0,26300.0,135.02,135.09,134.88,135.0,26300.0
2010-01-04 11:40:00,135.0,135.06,134.87,134.97,25600.0,135.0,135.06,134.87,134.97,25600.0
2010-01-04 11:50:00,134.92,135.2,134.9,135.14,22300.0,134.92,135.2,134.9,135.14,22300.0
2010-01-04 12:00:00,135.2,135.21,135.02,135.06,21400.0,135.2,135.21,135.02,135.06,21400.0
2010-01-04 12:10:00,135.02,135.23,134.9,134.94,23500.0,135.02,135.23,134.9,134.94,23500.0
2010-01-04 12:20:00,134.99,135.0,134.6,134.89,29600.0,134.99,135.0,134.6,134.89,29600.0
2010-01-04 12:30:00,134.89,135.01,134.69,134.75,40400.0,134.89,135.01,134.69,134.75,40400.0
2010-01-04 12:40:00,134.73,134.77,134.52,134.53,23500.0,134.73,134.77,134.52,134.53,23500.0
2010-01-04 12:50:00,134.5,134.71,134.3,134.71,16200.0,134.5,134.71,134.3,134.71,16200.0
2010-01-04 13:00:00,134.72,134.77,134.42,134.6,24900.0,134.72,134.77,134.42,134.6,24900.0
2010-01-04 13:10:00,134.6,134.94,134.59,134.85,12600.0,134.6,134.94,134.59,134.85,12600.0
2010-01-04 13:20:00,134.86,134.93,134.82,134.93,14900.0,134.86,134.93,134.82,134.93,14900.0
2010-01-04 13:30:00,134.86,134.94,134.8,134.9,11200.0,134.86,134.94,134.8,134.9,11200.0
2010-01-04 13:40:00,134.94,135.07,134.9,134.99,24700.0,134.94,135.07,134.9,134.99,24700.0
2010-01-04 13:50:00,134.93,135.0,134.5,134.75,27000.0,134.93,135.0,134.5,134.75,27000.0
2010-01-04 14:00:00,134.8,135.0,134.66,134.96,8400.0,134.8,135.0,134.66,134.96,8400.0
2010-01-04 14:10:00,134.97,135.05,134.88,135.04,9800.0,134.97,135.05,134.88,135.04,9800.0
2010-01-04 14:20:00,135.05,135.05,134.92,134.96,9800.0,135.05,135.05,134.92,134.96,9800.0
2010-01-04 14:30:00,134.96,135.22,134.95,135.22,17100.0,134.96,135.22,134.95,135.22,17100.0
2010-01-04 14:40:00,135.21,135.46,135.21,135.37,21500.0,135.21,135.46,135.21,135.37,21500.0
2010-01-04 14:50:00,135.37,135.37,135.0,135.05,19500.0,135.37,135.37,135.0,135.05,19500.0
2010-01-04 15:00:00,135.07,135.35,135.02,135.28,29100.0,135.07,135.35,135.02,135.28,29100.0
2010-01-04 15:10:00,135.25,135.37,135.05,135.13,17400.0,135.25,135.37,135.05,135.13,17400.0
2010-01-04 15:20:00,135.13,135.18,134.88,134.96,32400.0,135.13,135.18,134.88,134.96,32400.0
2010-01-04 15:30:00,135.0,135.13,134.98,135.12,21300.0,135.0,135.13,134.98,135.12,21300.0
2010-01-04 15:40:00,135.11,135.32,135.09,135.32,36700.0,135.11,135.32,135.09,135.32,36700.0
2010-01-04 15:50:00,135.35,135.47,134.99,135.46,95700.0,135.35,135.47,134.99,135.46,95700.0
2010-01-05 09:30:00,135.43,136.67,135.1,135.8,93500.0,135.43,136.67,135.1,135.8,93500.0
2010-01-05 09:40:00,135.8,136.25,135.61,136.23,34900.0,135.8,136.25,135.61,136.23,34900.0
2010-01-05 09:50:00,136.25,138.16,136.12,137.95,144000.0,136.25,138.16,136.12,137.95,144000.0
2010-01-05 10:00:00,137.81,139.6,137.29,139.6,164600.0,137.81,139.6,137.29,139.6,164600.0
2010-01-05 10:10:00,139.65,140.6,139.12,139.91,158100.0,139.65,140.6,139.12,139.91,158100.0
2010-01-05 10:20:00,139.91,140.0,138.66,138.86,96000.0,139.91,140.0,138.66,138.86,96000.0
2010-01-05 10:30:00,138.73,139.02,138.69,138.89,52000.0,138.73,139.02,138.69,138.89,52000.0
2010-01-05 10:40:00,138.87,139.1,138.71,138.88,81500.0,138.87,139.1,138.71,138.88,81500.0
2010-01-05 10:50:00,138.9,139.01,138.12,138.7,73400.0,138.9,139.01,138.12,138.7,73400.0
2010-01-05 11:00:00,138.69,139.34,138.5,139.3,41600.0,138.69,139.34,138.5,139.3,41600.0
2010-01-05 11:10:00,139.34,139.66,139.05,139.66,71600.0,139.34,139.66,139.05,139.66,71600.0
2010-01-05 11:20:00,139.66,139.9,139.02,139.02,72700.0,139.66,139.9,139.02,139.02,72700.0
2010-01-05 11:30:00,139.22,139.22,138.2,138.51,34100.0,139.22,139.22,138.2,138.51,34100.0
2010-01-05 11:40:00,138.58,138.67,138.35,138.66,30700.0,138.58,138.67,138.35,138.66,30700.0
2010-01-05 11:50:00,138.66,139.04,138.66,139.0,26500.0,138.66,139.04,138.66,139.0,26500.0
2010-01-05 12:00:00,139.0,139.11,138.9,139.07,18800.0,139.0,139.11,138.9,139.07,18800.0
2010-01-05 12:10:00,139.11,139.6,138.84,139.06,29400.0,139.11,139.6,138.84,139.06,29400.0
2010-01-05 12:20:00,139.05,139.24,138.92,138.92,24300.0,139.05,139.24,138.92,138.92,24300.0
2010-01-05 12:30:00,138.92,139.07,138.89,139.02,22900.0,138.92,139.07,138.89,139.02,22900.0
2010-01-05 12:40:00,139.02,139.1,138.75,138.97,24400.0,139.02,139.1,138.75,138.97,24400.0
2010-01-05 12:50:00,138.98,139.05,138.85,139.01,23700.0,138.98,139.05,138.85,139.01,23700.0
2010-01-05 13:00:00,139.02,139.02,138.66,138.94,20900.0,139.02,139.02,138.66,138.94,20900.0
2010-01-05 13:10:00,138.95,139.05,138.84,138.99,18100.0,138.95,139.05,138.84,138.99,18100.0
2010-01-05 13:20:00,139.0,139.05,138.78,138.98,25700.0,139.0,139.05,138.78,138.98,25700.0
2010-01-05 13:30:00,138.98,139.04,138.11,138.32,69600.0,138.98,139.04,138.11,138.32,69600.0
2010-01-05 13:40:00,138.36,138.45,138.08,138.35,29800.0,138.36,138.45,138.08,138.35,29800.0
2010-01-05 13:50:00,138.37,138.48,138.19,138.23,9700.0,138.37,138.48,138.19,138.23,9700.0
2010-01-05 14:00:00,138.23,138.47,138.05,138.05,21000.0,138.23,138.47,138.05,138.05,21000.0
2010-01-05 14:10:00,138.12,138.38,137.73,137.84,32800.0,138.12,138.38,137.73,137.84,32800.0
2010-01-05 14:20:00,137.85,138.03,137.54,137.55,39900.0,137.85,138.03,137.54,137.55,39900.0
2010-01-05 14:30:00,137.61,137.61,137.32,137.47,29800.0,137.61,137.61,137.32,137.47,29800.0
2010-01-05 14:40:00,137.42,137.87,137.42,137.87,39400.0,137.42,137.87,137.42,137.87,39400.0
2010-01-05 14:50:00,137.87,138.44,137.87,138.15,45600.0,137.87,138.44,137.87,138.15,45600.0
2010-01-05 15:00:00,138.18,138.41,137.3,137.3,104100.0,138.18,138.41,137.3,137.3,104100.0
2010-01-05 15:10:00,137.3,137.5,136.83,137.21,93800.0,137.3,137.5,136.83,137.21,93800.0
2010-01-05 15:20:00,137.28,137.85,137.19,137.73,73900.0,137.28,137.85,137.19,137.73,73900.0
2010-01-05 15:30:00,137.77,137.85,137.18,137.58,87700.0,137.77,137.85,137.18,137.58,87700.0
2010-01-05 15:40:00,137.54,138.15,137.51,137.74,117200.0,137.54,138.15,137.51,137.74,117200.0
2010-01-05 15:50:00,137.74,137.74,137.35,137.35,158600.0,137.74,137.74,137.35,137.35,158600.0
2010-01-06 09:30:00,138.43,139.8,138.31,139.11,168400.0,138.43,139.8,138.31,139.11,168400.0
2010-01-06 09:40:00,139.08,139.28,137.65,138.26,98300.0,139.08,139.28,137.65,138.26,98300.0
2010-01-06 09:50:00,138.15,138.76,137.88,138.24,39500.0,138.15,138.76,137.88,138.24,39500.0
2010-01-06 10:00:00,138.24,139.62,138.02,139.44,55700.0,138.24,139.62,138.02,139.44,55700.0
2010-01-06 10:10:00,139.6,139.88,139.17,139.43,82000.0,139.6,139.88,139.17,139.43,82000.0
2010-01-06 10:20:00,139.44,140.25,139.44,139.8,87200.0,139.44,140.25,139.44,139.8,87200.0
2010-01-06 10:30:00,139.72,139.73,138.91,139.06,102300.0,139.72,139.73,138.91,139.06,102300.0
2010-01-06 10:40:00,139.02,139.21,138.62,139.18,71100.0,139.02,139.21,138.62,139.18,71100.0
2010-01-06 10:50:00,139.25,139.8,139.14,139.46,77300.0,139.25,139.8,139.14,139.46,77300.0
2010-01-06 11:00:00,139.46,140.14,139.46,140.02,57100.0,139.46,140.14,139.46,140.02,57100.0
2010-01-06 11:10:00,140.0,140.25,139.8,139.9,60700.0,140.0,140.25,139.8,139.9,60700.0
2010-01-06 11:20:00,139.94,140.25,139.51,139.52,83900.0,139.94,140.25,139.51,139.52,83900.0
2010-01-06 11:30:00,139.65,140.0,139.45,139.93,20400.0,139.65,140.0,139.45,139.93,20400.0
2010-01-06 11:40:00,139.93,140.09,139.84,140.0,14000.0,139.93,140.09,139.84,140.0,14000.0
2010-01-06 11:50:00,139.96,140.07,139.51,139.7,19600.0,139.96,140.07,139.51,139.7,19600.0
2010-01-06 12:00:00,139.69,139.71,139.36,139.6,19500.0,139.69,139.71,139.36,139.6,19500.0
2010-01-06 12:10:00,139.51,139.61,138.82,139.0,39600.0,139.51,139.61,138.82,139.0,39600.0
2010-01-06 12:20:00,139.0,139.22,138.29,138.35,58000.0,139.0,139.22,138.29,138.35,58000.0
2010-01-06 12:30:00,138.27,138.4,138.0,138.28,45000.0,138.27,138.4,138.0,138.28,45000.0
2010-01-06 12:40:00,138.28,138.65,138.21,138.5,67700.0,138.28,138.65,138.21,138.5,67700.0
2010-01-06 12:50:00,138.48,138.84,138.41,138.66,27200.0,138.48,138.84,138.41,138.66,27200.0
2010-01-06 13:00:00,138.67,138.75,138.28,138.51,21100.0,138.67,138.75,138.28,138.51,21100.0
2010-01-06 13:10:00,138.46,138.74,138.31,138.74,12100.0,138.46,138.74,138.31,138.74,12100.0
2010-01-06 13:20:00,138.74,138.94,138.63,138.83,32300.0,138.74,138.94,138.63,138.83,32300.0
2010-01-06 13:30:00,138.88,139.15,138.83,139.1,30900.0,138.88,139.15,138.83,139.1,30900.0
2010-01-06 13:40:00,139.1,139.27,139.06,139.2,12400.0,139.1,139.27,139.06,139.2,12400.0
2010-01-06 13:50:00,139.22,139.26,138.69,139.04,24900.0,139.22,139.26,138.69,139.04,24900.0
2010-01-06 14:00:00,139.05,139.27,138.78,139.27,30800.0,139.05,139.27,138.78,139.27,30800.0
2010-01-06 14:10:00,139.25,139.46,139.18,139.41,13800.0,139.25,139.46,139.18,139.41,13800.0
2010-01-06 14:20:00,139.41,139.69,139.29,139.59,26100.0,139.41,139.69,139.29,139.59,26100.0
2010-01-06 14:30:00,139.6,139.98,139.58,139.67,27700.0,139.6,139.98,139.58,139.67,27700.0
2010-01-06 14:40:00,139.7,139.85,139.66,139.77,17900.0,139.7,139.85,139.66,139.77,17900.0
2010-01-06 14:50:00,139.81,139.89,139.71,139.77,20900.0,139.81,139.89,139.71,139.77,20900.0
2010-01-06 15:00:00,139.76,139.88,139.44,139.88,49800.0,139.76,139.88,139.44,139.88,49800.0
2010-01-06 15:10:00,139.88,139.95,139.71,139.82,24100.0,139.88,139.95,139.71,139.82,24100.0
2010-01-06 15:20:00,139.86,139.87,139.61,139.8,16000.0,139.86,139.87,139.61,139.8,16000.0
2010-01-06 15:30:00,139.72,140.24,139.62,140.16,65100.0,139.72,140.24,139.62,140.16,65100.0
2010-01-06 15:40:00,140.13,140.2,139.64,139.78,94800.0,140.13,140.2,139.64,139.78,94800.0
2010-01-06 15:50:00,139.77,140.1,139.53,140.0,190300.0,139.77,140.1,139.53,140.0,190300.0
2010-01-07 09:30:00,140.99,141.5,140.24,140.3,139900.0,140.99,141.5,140.24,140.3,139900.0
2010-01-07 09:40:00,140.3,140.72,139.51,139.66,76600.0,140.3,140.72,139.51,139.66,76600.0
2010-01-07 09:50:00,139.77,140.0,138.91,139.21,81100.0,139.77,140.0,138.91,139.21,81100.0
2010-01-07 10:00:00,139.22,139.65,139.08,139.46,64800.0,139.22,139.65,139.08,139.46,64800.0
2010-01-07 10:10:00,139.5,140.85,139.44,140.85,79100.0,139.5,140.85,139.44,140.85,79100.0
2010-01-07 10:20:00,140.79,140.81,140.12,140.66,59100.0,140.79,140.81,140.12,140.66,59100.0
2010-01-07 10:30:00,140.7,140.95,140.66,140.88,32600.0,140.7,140.95,140.66,140.88,32600.0
2010-01-07 10:40:00,140.88,140.95,140.67,140.91,45200.0,140.88,140.95,140.67,140.91,45200.0
2010-01-07 10:50:00,140.91,140.95,140.44,140.57,38500.0,140.91,140.95,140.44,140.57,38500.0
2010-01-07 11:00:00,140.58,140.67,140.07,140.07,39400.0,140.58,140.67,140.07,140.07,39400.0
2010-01-07 11:10:00,140.2,140.4,140.12,140.36,35500.0,140.2,140.4,140.12,140.36,35500.0
2010-01-07 11:20:00,140.31,140.77,140.31,140.66,34600.0,140.31,140.77,140.31,140.66,34600.0
2010-01-07 11:30:00,140.72,141.09,140.57,140.57,62100.0,140.72,141.09,140.57,140.57,62100.0
2010-01-07 11:40:00,140.61,140.95,140.61,140.79,34200.0,140.61,140.95,140.61,140.79,34200.0
2010-01-07 11:50:00,140.84,140.96,140.75,140.85,36700.0,140.84,140.96,140.75,140.85,36700.0
2010-01-07 12:00:00,140.84,141.31,140.75,141.29,57700.0,140.84,141.31,140.75,141.29,57700.0
2010-01-07 12:10:00,141.21,142.33,141.17,142.0,184500.0,141.21,142.33,141.17,142.0,184500.0
2010-01-07 12:20:00,142.0,142.46,141.7,142.07,60300.0,142.0,142.46,141.7,142.07,60300.0
2010-01-07 12:30:00,142.07,142.16,141.61,141.65,42600.0,142.07,142.16,141.61,141.65,42600.0
2010-01-07 12:40:00,141.75,141.92,141.51,141.52,55600.0,141.75,141.92,141.51,141.52,55600.0
2010-01-07 12:50:00,141.54,141.56,141.11,141.41,57300.0,141.54,141.56,141.11,141.41,57300.0
2010-01-07 13:00:00,141.36,141.38,140.81,140.95,26400.0,141.36,141.38,140.81,140.95,26400.0
2010-01-07 13:10:00,140.97,141.35,140.92,141.35,30000.0,140.97,141.35,140.92,141.35,30000.0
2010-01-07 13:20:00,141.25,141.6,141.2,141.54,12500.0,141.25,141.6,141.2,141.54,12500.0
2010-01-07 13:30:00,141.55,141.71,141.5,141.58,15700.0,141.55,141.71,141.5,141.58,15700.0
2010-01-07 13:40:00,141.58,141.65,141.16,141.24,19800.0,141.58,141.65,141.16,141.24,19800.0
2010-01-07 13:50:00,141.16,141.47,141.14,141.2,12800.0,141.16,141.47,141.14,141.2,12800.0
2010-01-07 14:00:00,141.19,141.36,141.11,141.19,13000.0,141.19,141.36,141.11,141.19,13000.0
2010-01-07 14:10:00,141.23,141.28,140.86,140.88,27900.0,141.23,141.28,140.86,140.88,27900.0
2010-01-07 14:20:00,140.93,140.93,140.56,140.61,32900.0,140.93,140.93,140.56,140.61,32900.0
2010-01-07 14:30:00,140.61,141.4,140.61,141.38,25500.0,140.61,141.4,140.61,141.38,25500.0
2010-01-07 14:40:00,141.3,141.57,141.25,141.52,26200.0,141.3,141.57,141.25,141.52,26200.0
2010-01-07 14:50:00,141.59,141.65,141.11,141.2,26200.0,141.59,141.65,141.11,141.2,26200.0
2010-01-07 15:00:00,141.2,141.2,140.5,140.75,52800.0,141.2,141.2,140.5,140.75,52800.0
2010-01-07 15:10:00,140.74,140.86,140.61,140.65,23800.0,140.74,140.86,140.61,140.65,23800.0
2010-01-07 15:20:00,140.63,140.8,140.38,140.75,42500.0,140.63,140.8,140.38,140.75,42500.0
2010-01-07 15:30:00,140.8,141.07,140.78,140.86,67800.0,140.8,141.07,140.78,140.86,67800.0
2010-01-07 15:40:00,140.85,140.87,140.32,140.38,82900.0,140.85,140.87,140.32,140.38,82900.0
2010-01-07 15:50:00,140.38,140.56,140.22,140.5,114000.0,140.38,140.56,140.22,140.5,114000.0
2010-01-08 09:30:00,139.72,140.0,137.01,138.2,143500.0,139.72,140.0,137.01,138.2,143500.0
2010-01-08 09:40:00,138.18,139.28,138.04,139.25,45400.0,138.18,139.28,138.04,139.25,45400.0
2010-01-08 09:50:00,139.11,139.5,138.74,139.32,41600.0,139.11,139.5,138.74,139.32,41600.0
2010-01-08 10:00:00,139.35,139.93,138.92,139.56,77400.0,139.35,139.93,138.92,139.56,77400.0
2010-01-08 10:10:00,139.71,140.43,139.65,140.39,58800.0,139.71,140.43,139.65,140.39,58800.0
2010-01-08 10:20:00,140.4,141.5,140.4,140.96,97300.0,140.4,141.5,140.4,140.96,97300.0
2010-01-08 10:30:00,141.02,141.15,140.64,140.71,33100.0,141.02,141.15,140.64,140.71,33100.0
2010-01-08 10:40:00,140.76,140.83,140.0,140.09,41600.0,140.76,140.83,140.0,140.09,41600.0
2010-01-08 10:50:00,140.09,140.6,140.08,140.53,34300.0,140.09,140.6,140.08,140.53,34300.0
2010-01-08 11:00:00,140.53,140.6,140.2,140.37,29600.0,140.53,140.6,140.2,140.37,29600.0
2010-01-08 11:10:00,140.4,140.65,140.26,140.43,32200.0,140.4,140.65,140.26,140.43,32200.0
2010-01-08 11:20:00,140.44,140.85,140.44,140.69,32700.0,140.44,140.85,140.44,140.69,32700.0
2010-01-08 11:30:00,140.6,140.7,140.01,140.02,43100.0,140.6,140.7,140.01,140.02,43100.0
2010-01-08 11:40:00,140.02,140.28,140.0,140.17,26100.0,140.02,140.28,140.0,140.17,26100.0
2010-01-08 11:50:00,140.13,140.17,139.54,139.64,24500.0,140.13,140.17,139.54,139.64,24500.0
2010-01-08 12:00:00,139.63,139.94,139.52,139.87,30100.0,139.63,139.94,139.52,139.87,30100.0
2010-01-08 12:10:00,139.93,140.0,139.8,139.94,19100.0,139.93,140.0,139.8,139.94,19100.0
2010-01-08 12:20:00,140.01,140.3,139.89,139.91,25300.0,140.01,140.3,139.89,139.91,25300.0
2010-01-08 12:30:00,139.89,140.19,139.87,140.15,16200.0,139.89,140.19,139.87,140.15,16200.0
2010-01-08 12:40:00,140.17,140.24,139.96,139.96,11200.0,140.17,140.24,139.96,139.96,11200.0
2010-01-08 12:50:00,139.91,140.25,139.91,140.23,18800.0,139.91,140.25,139.91,140.23,18800.0
2010-01-08 13:00:00,140.23,140.4,140.13,140.13,23800.0,140.23,140.4,140.13,140.13,23800.0
2010-01-08 13:10:00,140.2,140.34,140.02,140.03,17800.0,140.2,140.34,140.02,140.03,17800.0
2010-01-08 13:20:00,140.11,140.31,139.99,139.99,12300.0,140.11,140.31,139.99,139.99,12300.0
2010-01-08 13:30:00,139.96,140.24,139.9,140.09,18000.0,139.96,140.24,139.9,140.09,18000.0
2010-01-08 13:40:00,140.08,140.08,139.47,139.63,20600.0,140.08,140.08,139.47,139.63,20600.0
2010-01-08 13:50:00,139.64,139.98,139.56,139.86,23200.0,139.64,139.98,139.56,139.86,23200.0
2010-01-08 14:00:00,139.93,139.99,139.65,139.68,14100.0,139.93,139.99,139.65,139.68,14100.0
2010-01-08 14:10:00,139.62,139.67,139.4,139.6,12900.0,139.62,139.67,139.4,139.6,12900.0
2010-01-08 14:20:00,139.58,139.77,139.35,139.39,17000.0,139.58,139.77,139.35,139.39,17000.0
2010-01-08 14:30:00,139.42,139.56,139.21,139.43,28500.0,139.42,139.56,139.21,139.43,28500.0
2010-01-08 14:40:00,139.52,139.58,139.13,139.41,27000.0,139.52,139.58,139.13,139.41,27000.0
2010-01-08 14:50:00,139.37,139.42,139.12,139.3,23600.0,139.37,139.42,139.12,139.3,23600.0
2010-01-08 15:00:00,139.23,139.36,138.9,139.18,45600.0,139.23,139.36,138.9,139.18,45600.0
2010-01-08 15:10:00,139.2,140.24,139.2,139.92,86300.0,139.2,140.24,139.2,139.92,86300.0
2010-01-08 15:20:00,139.96,140.08,139.77,140.03,34700.0,139.96,140.08,139.77,140.03,34700.0
2010-01-08 15:30:00,140.04,140.25,139.78,140.2,49400.0,140.04,140.25,139.78,140.2,49400.0
2010-01-08 15:40:00,140.24,140.31,139.89,140.02,74700.0,140.24,140.31,139.89,140.02,74700.0
2010-01-08 15:50:00,140.02,140.09,139.47,139.8,103400.0,140.02,140.09,139.47,139.8,103400.0
2010-01-11 09:30:00,141.03,141.24,140.22,140.39,77300.0,141.03,141.24,140.22,140.39,77300.0
2010-01-11 09:40:00,140.28,140.52,140.05,140.44,59500.0,140.28,140.52,140.05,140.44,59500.0
2010-01-11 09:50:00,140.36,140.36,139.45,139.79,102200.0,140.36,140.36,139.45,139.79,102200.0
2010-01-11 10:00:00,139.79,140.28,139.25,139.38,57400.0,139.79,140.28,139.25,139.38,57400.0
2010-01-11 10:10:00,139.31,139.5,138.88,139.24,54200.0,139.31,139.5,138.88,139.24,54200.0
2010-01-11 10:20:00,139.22,139.41,139.1,139.26,44400.0,139.22,139.41,139.1,139.26,44400.0
2010-01-11 10:30:00,139.28,139.85,139.24,139.44,62100.0,139.28,139.85,139.24,139.44,62100.0
2010-01-11 10:40:00,139.46,139.69,139.29,139.63,35600.0,139.46,139.69,139.29,139.63,35600.0
2010-01-11 10:50:00,139.57,139.62,139.01,139.08,30000.0,139.57,139.62,139.01,139.08,30000.0
2010-01-11 11:00:00,139.08,139.12,138.25,138.62,81000.0,139.08,139.12,138.25,138.62,81000.0
2010-01-11 11:10:00,138.6,138.79,138.54,138.67,34800.0,138.6,138.79,138.54,138.67,34800.0
2010-01-11 11:20:00,138.57,138.73,138.5,138.61,23400.0,138.57,138.73,138.5,138.61,23400.0
2010-01-11 11:30:00,138.65,138.89,138.5,138.77,21100.0,138.65,138.89,138.5,138.77,21100.0
2010-01-11 11:40:00,138.75,138.82,138.57,138.65,22300.0,138.75,138.82,138.57,138.65,22300.0
2010-01-11 11:50:00,138.63,138.77,138.5,138.64,24500.0,138.63,138.77,138.5,138.64,24500.0
2010-01-11 12:00:00,138.64,138.96,138.54,138.57,24600.0,138.64,138.96,138.54,138.57,24600.0
2010-01-11 12:10:00,138.57,138.59,138.5,138.51,8300.0,138.57,138.59,138.5,138.51,8300.0
2010-01-11 12:20:00,138.5,138.51,138.31,138.49,20600.0,138.5,138.51,138.31,138.49,20600.0
2010-01-11 12:30:00,138.49,138.49,138.22,138.22,20300.0,138.49,138.49,138.22,138.22,20300.0
2010-01-11 12:40:00,138.21,138.23,138.05,138.09,30600.0,138.21,138.23,138.05,138.09,30600.0
2010-01-11 12:50:00,138.03,138.3,138.03,138.3,9800.0,138.03,138.3,138.03,138.3,9800.0
2010-01-11 13:00:00,138.27,138.3,138.14,138.14,9800.0,138.27,138.3,138.14,138.14,9800.0
2010-01-11 13:10:00,138.15,138.28,138.06,138.2,18300.0,138.15,138.28,138.06,138.2,18300.0
2010-01-11 13:20:00,138.28,138.53,138.22,138.52,17300.0,138.28,138.53,138.22,138.52,17300.0
2010-01-11 13:30:00,138.55,138.55,138.41,138.45,11900.0,138.55,138.55,138.41,138.45,11900.0
2010-01-11 13:40:00,138.41,138.41,138.15,138.23,16100.0,138.41,138.41,138.15,138.23,16100.0
2010-01-11 13:50:00,138.15,138.25,137.93,137.96,18500.0,138.15,138.25,137.93,137.96,18500.0
2010-01-11 14:00:00,138.0,138.01,137.77,137.8,23900.0,138.0,138.01,137.77,137.8,23900.0
2010-01-11 14:10:00,137.85,138.01,137.82,137.83,12000.0,137.85,138.01,137.82,137.83,12000.0
2010-01-11 14:20:00,137.87,138.1,137.87,137.95,19400.0,137.87,138.1,137.87,137.95,19400.0
2010-01-11 14:30:00,137.99,138.0,137.8,137.96,34700.0,137.99,138.0,137.8,137.96,34700.0
2010-01-11 14:40:00,137.94,138.0,137.8,137.89,12700.0,137.94,138.0,137.8,137.89,12700.0
2010-01-11 14:50:00,137.93,137.95,137.8,137.89,11300.0,137.93,137.95,137.8,137.89,11300.0
2010-01-11 15:00:00,137.82,138.04,137.82,137.99,41400.0,137.82,138.04,137.82,137.99,41400.0
2010-01-11 15:10:00,138.0,138.01,137.86,138.0,22700.0,138.0,138.01,137.86,138.0,22700.0
2010-01-11 15:20:00,137.99,138.0,137.85,138.0,32600.0,137.99,138.0,137.85,138.0,32600.0
2010-01-11 15:30:00,137.98,138.04,137.92,138.0,52400.0,137.98,138.04,137.92,138.0,52400.0
2010-01-11 15:40:00,138.0,138.39,137.99,138.24,84700.0,138.0,138.39,137.99,138.24,84700.0
2010-01-11 15:50:00,138.25,138.28,137.92,138.18,130400.0,138.25,138.28,137.92,138.18,130400.0
2010-01-12 09:30:00,137.0,137.0,135.3,135.45,149200.0,137.0,137.0,135.3,135.45,149200.0
2010-01-12 09:40:00,135.44,136.46,135.05,136.25,123900.0,135.44,136.46,135.05,136.25,123900.0
2010-01-12 09:50:00,136.25,136.37,135.72,135.88,48000.0,136.25,136.37,135.72,135.88,48000.0
2010-01-12 10:00:00,135.82,136.0,135.25,135.26,88300.0,135.82,136.0,135.25,135.26,88300.0
2010-01-12 10:10:00,135.29,135.78,135.25,135.3,77000.0,135.29,135.78,135.25,135.3,77000.0
2010-01-12 10:20:00,135.32,135.41,134.83,135.25,70500.0,135.32,135.41,134.83,135.25,70500.0
2010-01-12 10:30:00,135.23,135.41,134.71,134.94,46400.0,135.23,135.41,134.71,134.94,46400.0
2010-01-12 10:40:00,134.94,135.22,134.64,135.12,56600.0,134.94,135.22,134.64,135.12,56600.0
2010-01-12 10:50:00,135.16,135.41,135.0,135.29,21500.0,135.16,135.41,135.0,135.29,21500.0
2010-01-12 11:00:00,135.17,135.29,135.01,135.12,14700.0,135.17,135.29,135.01,135.12,14700.0
2010-01-12 11:10:00,135.12,135.18,134.88,134.99,32800.0,135.12,135.18,134.88,134.99,32800.0
2010-01-12 11:20:00,134.96,135.0,134.57,134.68,28000.0,134.96,135.0,134.57,134.68,28000.0
2010-01-12 11:30:00,134.67,134.83,134.6,134.71,12500.0,134.67,134.83,134.6,134.71,12500.0
2010-01-12 11:40:00,134.74,134.94,134.67,134.79,34600.0,134.74,134.94,134.67,134.79,34600.0
2010-01-12 11:50:00,134.8,134.81,134.3,134.32,37600.0,134.8,134.81,134.3,134.32,37600.0
2010-01-12 12:00:00,134.31,134.48,134.15,134.23,19700.0,134.31,134.48,134.15,134.23,19700.0
2010-01-12 12:10:00,134.26,134.34,134.13,134.17,17800.0,134.26,134.34,134.13,134.17,17800.0
2010-01-12 12:20:00,134.14,134.18,133.71,133.8,61600.0,134.14,134.18,133.71,133.8,61600.0
2010-01-12 12:30:00,133.8,133.87,133.56,133.77,29500.0,133.8,133.87,133.56,133.77,29500.0
2010-01-12 12:40:00,133.81,133.92,133.54,133.67,15200.0,133.81,133.92,133.54,133.67,15200.0
2010-01-12 12:50:00,133.7,133.94,133.31,133.88,39400.0,133.7,133.94,133.31,133.88,39400.0
2010-01-12 13:00:00,133.94,133.97,133.35,133.49,14500.0,133.94,133.97,133.35,133.49,14500.0
2010-01-12 13:10:00,133.51,133.64,133.31,133.42,25900.0,133.51,133.64,133.31,133.42,25900.0
2010-01-12 13:20:00,133.42,133.64,133.35,133.57,20700.0,133.42,133.64,133.35,133.57,20700.0
2010-01-12 13:30:00,133.52,134.05,133.52,133.85,20700.0,133.52,134.05,133.52,133.85,20700.0
2010-01-12 13:40:00,133.86,134.0,133.34,133.43,38700.0,133.86,134.0,133.34,133.43,38700.0
2010-01-12 13:50:00,133.38,133.79,133.25,133.5,27900.0,133.38,133.79,133.25,133.5,27900.0
2010-01-12 14:00:00,133.5,133.54,132.88,133.35,68900.0,133.5,133.54,132.88,133.35,68900.0
2010-01-12 14:10:00,133.35,133.45,133.21,133.24,16600.0,133.35,133.45,133.21,133.24,16600.0
2010-01-12 14:20:00,133.24,133.7,133.24,133.63,25900.0,133.24,133.7,133.24,133.63,25900.0
2010-01-12 14:30:00,133.66,133.67,132.96,133.05,34100.0,133.66,133.67,132.96,133.05,34100.0
2010-01-12 14:40:00,133.05,133.19,132.66,133.19,57400.0,133.05,133.19,132.66,133.19,57400.0
2010-01-12 14:50:00,133.19,133.34,132.83,133.16,58800.0,133.19,133.34,132.83,133.16,58800.0
2010-01-12 15:00:00,133.15,133.39,132.94,133.32,32100.0,133.15,133.39,132.94,133.32,32100.0
2010-01-12 15:10:00,133.36,133.57,132.9,132.93,40700.0,133.36,133.57,132.9,132.93,40700.0
2010-01-12 15:20:00,132.93,133.26,132.93,133.2,40900.0,132.93,133.26,132.93,133.2,40900.0
2010-01-12 15:30:00,133.2,133.43,133.13,133.23,64200.0,133.2,133.43,133.13,133.23,64200.0
2010-01-12 15:40:00,133.24,133.35,132.94,132.97,132800.0,133.24,133.35,132.94,132.97,132800.0
2010-01-12 15:50:00,133.0,133.09,132.7,132.7,229900.0,133.0,133.09,132.7,132.7,229900.0
2010-01-13 09:30:00,133.52,134.0,132.52,132.59,69300.0,133.52,134.0,132.52,132.59,69300.0
2010-01-13 09:40:00,132.53,132.54,131.7,131.83,100200.0,132.53,132.54,131.7,131.83,100200.0
2010-01-13 09:50:00,131.84,132.02,130.6,131.33,142100.0,131.84,132.02,130.6,131.33,142100.0
2010-01-13 10:00:00,131.37,131.61,131.04,131.34,81600.0,131.37,131.61,131.04,131.34,81600.0
2010-01-13 10:10:00,131.38,131.38,130.01,130.31,116400.0,131.38,131.38,130.01,130.31,116400.0
2010-01-13 10:20:00,130.29,130.57,129.42,130.45,104900.0,130.29,130.57,129.42,130.45,104900.0
2010-01-13 10:30:00,130.55,131.4,130.4,131.23,74200.0,130.55,131.4,130.4,131.23,74200.0
2010-01-13 10:40:00,131.23,131.36,130.66,130.72,41000.0,131.23,131.36,130.66,130.72,41000.0
2010-01-13 10:50:00,130.6,131.43,130.52,131.43,23100.0,130.6,131.43,130.52,131.43,23100.0
2010-01-13 11:00:00,131.43,131.7,130.81,130.99,64700.0,131.43,131.7,130.81,130.99,64700.0
2010-01-13 11:10:00,130.92,131.45,130.61,131.45,45900.0,130.92,131.45,130.61,131.45,45900.0
2010-01-13 11:20:00,131.41,131.97,131.41,131.41,21300.0,131.41,131.97,131.41,131.41,21300.0
2010-01-13 11:30:00,131.49,131.59,131.0,131.15,37100.0,131.49,131.59,131.0,131.15,37100.0
2010-01-13 11:40:00,131.3,131.3,131.06,131.24,38900.0,131.3,131.3,131.06,131.24,38900.0
2010-01-13 11:50:00,131.19,131.25,131.01,131.16,25200.0,131.19,131.25,131.01,131.16,25200.0
2010-01-13 12:00:00,131.16,131.8,131.1,131.58,25900.0,131.16,131.8,131.1,131.58,25900.0
2010-01-13 12:10:00,131.61,131.8,131.4,131.7,27300.0,131.61,131.8,131.4,131.7,27300.0
2010-01-13 12:20:00,131.66,132.0,131.66,131.96,25700.0,131.66,132.0,131.66,131.96,25700.0
2010-01-13 12:30:00,131.96,132.44,131.89,132.06,45000.0,131.96,132.44,131.89,132.06,45000.0
2010-01-13 12:40:00,132.12,132.8,132.05,132.66,21500.0,132.12,132.8,132.05,132.66,21500.0
2010-01-13 12:50:00,132.68,133.0,132.55,132.83,28500.0,132.68,133.0,132.55,132.83,28500.0
2010-01-13 13:00:00,132.72,132.9,132.53,132.53,21600.0,132.72,132.9,132.53,132.53,21600.0
2010-01-13 13:10:00,132.53,132.6,132.37,132.45,15300.0,132.53,132.6,132.37,132.45,15300.0
2010-01-13 13:20:00,132.38,132.46,132.2,132.39,11000.0,132.38,132.46,132.2,132.39,11000.0
2010-01-13 13:30:00,132.44,132.8,132.44,132.78,12100.0,132.44,132.8,132.44,132.78,12100.0
2010-01-13 13:40:00,132.78,132.84,132.63,132.64,19400.0,132.78,132.84,132.63,132.64,19400.0
2010-01-13 13:50:00,132.64,132.68,132.03,132.11,22300.0,132.64,132.68,132.03,132.11,22300.0
2010-01-13 14:00:00,132.15,132.39,131.95,131.99,26100.0,132.15,132.39,131.95,131.99,26100.0
2010-01-13 14:10:00,132.01,132.01,131.63,131.78,26000.0,132.01,132.01,131.63,131.78,26000.0
2010-01-13 14:20:00,131.86,132.12,131.79,131.97,23100.0,131.86,132.12,131.79,131.97,23100.0
2010-01-13 14:30:00,131.97,132.31,131.97,132.19,7500.0,131.97,132.31,131.97,132.19,7500.0
2010-01-13 14:40:00,132.2,132.27,131.67,131.8,26000.0,132.2,132.27,131.67,131.8,26000.0
2010-01-13 14:50:00,131.81,132.25,131.73,132.24,18800.0,131.81,132.25,131.73,132.24,18800.0
2010-01-13 15:00:00,132.25,132.3,132.12,132.3,20300.0,132.25,132.3,132.12,132.3,20300.0
2010-01-13 15:10:00,132.28,132.3,131.76,131.95,38800.0,132.28,132.3,131.76,131.95,38800.0
2010-01-13 15:20:00,131.97,132.67,131.93,132.5,36700.0,131.97,132.67,131.93,132.5,36700.0
2010-01-13 15:30:00,132.51,132.84,132.49,132.6,56500.0,132.51,132.84,132.49,132.6,56500.0
2010-01-13 15:40:00,132.6,132.64,132.33,132.5,73800.0,132.6,132.64,132.33,132.5,73800.0
2010-01-13 15:50:00,132.5,132.58,131.9,132.42,110200.0,132.5,132.58,131.9,132.42,110200.0
2010-01-14 09:30:00,131.52,133.79,131.16,132.99,70400.0,131.52,133.79,131.16,132.99,70400.0
2010-01-14 09:40:00,132.99,134.42,132.82,134.35,109700.0,132.99,134.42,132.82,134.35,109700.0
2010-01-14 09:50:00,134.34,134.36,133.84,133.98,69600.0,134.34,134.36,133.84,133.98,69600.0
2010-01-14 10:00:00,133.91,135.08,133.91,134.57,178400.0,133.91,135.08,133.91,134.57,178400.0
2010-01-14 10:10:00,134.56,134.95,134.49,134.63,32300.0,134.56,134.95,134.49,134.63,32300.0
2010-01-14 10:20:00,134.68,136.23,134.64,135.07,130800.0,134.68,136.23,134.64,135.07,130800.0
2010-01-14 10:30:00,135.16,135.22,134.7,134.82,35200.0,135.16,135.22,134.7,134.82,35200.0
2010-01-14 10:40:00,134.81,135.19,134.5,134.6,69500.0,134.81,135.19,134.5,134.6,69500.0
2010-01-14 10:50:00,134.61,134.67,133.65,134.32,67800.0,134.61,134.67,133.65,134.32,67800.0
2010-01-14 11:00:00,134.32,134.53,133.92,134.35,43900.0,134.32,134.53,133.92,134.35,43900.0
2010-01-14 11:10:00,134.37,135.0,132.3,133.63,286600.0,134.37,135.0,132.3,133.63,286600.0
2010-01-14 11:20:00,133.64,135.76,133.28,135.39,203000.0,133.64,135.76,133.28,135.39,203000.0
2010-01-14 11:30:00,135.5,136.07,134.6,134.88,95700.0,135.5,136.07,134.6,134.88,95700.0
2010-01-14 11:40:00,134.96,134.99,133.97,134.38,68900.0,134.96,134.99,133.97,134.38,68900.0
2010-01-14 11:50:00,134.33,134.93,134.18,134.29,33800.0,134.33,134.93,134.18,134.29,33800.0
2010-01-14 12:00:00,134.24,134.99,134.14,134.99,24800.0,134.24,134.99,134.14,134.99,24800.0
2010-01-14 12:10:00,134.99,135.34,134.85,135.2,42300.0,134.99,135.34,134.85,135.2,42300.0
2010-01-14 12:20:00,135.25,135.3,134.71,134.79,18400.0,135.25,135.3,134.71,134.79,18400.0
2010-01-14 12:30:00,134.73,134.83,133.02,133.1,128100.0,134.73,134.83,133.02,133.1,128100.0
2010-01-14 12:40:00,133.02,133.69,132.37,132.37,139600.0,133.02,133.69,132.37,132.37,139600.0
2010-01-14 12:50:00,132.45,132.85,131.09,131.11,183100.0,132.45,132.85,131.09,131.11,183100.0
2010-01-14 13:00:00,131.27,132.03,130.86,130.87,167500.0,131.27,132.03,130.86,130.87,167500.0
2010-01-14 13:10:00,130.88,130.94,128.51,129.73,521100.0,130.88,130.94,128.51,129.73,521100.0
2010-01-14 13:20:00,129.76,129.99,127.86,128.2,314400.0,129.76,129.99,127.86,128.2,314400.0
2010-01-14 13:30:00,128.33,129.82,128.11,129.4,227500.0,128.33,129.82,128.11,129.4,227500.0
2010-01-14 13:40:00,129.5,129.55,127.0,127.2,337800.0,129.5,129.55,127.0,127.2,337800.0
2010-01-14 13:50:00,127.18,127.78,125.46,125.59,441900.0,127.18,127.78,125.46,125.59,441900.0
2010-01-14 14:00:00,125.5,128.4,125.34,128.25,494300.0,125.5,128.4,125.34,128.25,494300.0
2010-01-14 14:10:00,128.25,128.52,127.32,127.55,163200.0,128.25,128.52,127.32,127.55,163200.0
2010-01-14 14:20:00,127.57,127.86,126.67,127.27,135300.0,127.57,127.86,126.67,127.27,135300.0
2010-01-14 14:30:00,127.15,127.46,126.3,126.73,168900.0,127.15,127.46,126.3,126.73,168900.0
2010-01-14 14:40:00,126.73,127.37,126.7,127.12,138100.0,126.73,127.37,126.7,127.12,138100.0
2010-01-14 14:50:00,127.13,127.18,126.3,126.73,92900.0,127.13,127.18,126.3,126.73,92900.0
2010-01-14 15:00:00,126.69,126.98,125.66,126.05,219900.0,126.69,126.98,125.66,126.05,219900.0
2010-01-14 15:10:00,126.06,126.42,125.25,125.74,166300.0,126.06,126.42,125.25,125.74,166300.0
2010-01-14 15:20:00,125.74,126.36,125.45,126.1,181800.0,125.74,126.36,125.45,126.1,181800.0
2010-01-14 15:30:00,126.1,126.82,126.0,126.6,175200.0,126.1,126.82,126.0,126.6,175200.0
2010-01-14 15:40:00,126.6,126.79,125.83,126.03,223400.0,126.6,126.79,125.83,126.03,223400.0
2010-01-14 15:50:00,126.01,126.1,124.72,124.84,488300.0,126.01,126.1,124.72,124.84,488300.0
2010-01-15 09:30:00,125.89,126.5,123.8,124.27,387600.0,125.89,126.5,123.8,124.27,387600.0
2010-01-15 09:40:00,124.27,124.36,122.63,122.97,369400.0,124.27,124.36,122.63,122.97,369400.0
2010-01-15 09:50:00,122.92,123.44,122.5,123.36,239500.0,122.92,123.44,122.5,123.36,239500.0
2010-01-15 10:00:00,123.36,123.87,122.6,123.71,201800.0,123.36,123.87,122.6,123.71,201800.0
2010-01-15 10:10:00,123.71,125.42,123.59,125.13,187700.0,123.71,125.42,123.59,125.13,187700.0
2010-01-15 10:20:00,125.07,125.26,124.35,124.8,90500.0,125.07,125.26,124.35,124.8,90500.0
2010-01-15 10:30:00,124.77,125.64,124.77,125.01,148800.0,124.77,125.64,124.77,125.01,148800.0
2010-01-15 10:40:00,125.07,125.17,124.47,125.17,87300.0,125.07,125.17,124.47,125.17,87300.0
2010-01-15 10:50:00,125.17,125.17,124.4,124.65,61200.0,125.17,125.17,124.4,124.65,61200.0
2010-01-15 11:00:00,124.65,124.98,123.9,124.17,67800.0,124.65,124.98,123.9,124.17,67800.0
2010-01-15 11:10:00,124.2,124.82,124.16,124.64,54000.0,124.2,124.82,124.16,124.64,54000.0
2010-01-15 11:20:00,124.64,124.73,124.05,124.11,49900.0,124.64,124.73,124.05,124.11,49900.0
2010-01-15 11:30:00,124.06,124.17,123.94,123.99,39400.0,124.06,124.17,123.94,123.99,39400.0
2010-01-15 11:40:00,123.97,124.1,123.59,123.96,50100.0,123.97,124.1,123.59,123.96,50100.0
2010-01-15 11:50:00,123.99,124.04,123.55,123.8,32700.0,123.99,124.04,123.55,123.8,32700.0
2010-01-15 12:00:00,123.72,123.76,123.46,123.72,36700.0,123.72,123.76,123.46,123.72,36700.0
2010-01-15 12:10:00,123.71,123.87,123.51,123.61,33200.0,123.71,123.87,123.51,123.61,33200.0
2010-01-15 12:20:00,123.63,123.65,123.06,123.17,36300.0,123.63,123.65,123.06,123.17,36300.0
2010-01-15 12:30:00,123.16,123.82,123.02,123.69,67900.0,123.16,123.82,123.02,123.69,67900.0
2010-01-15 12:40:00,123.74,124.12,123.5,124.07,47000.0,123.74,124.12,123.5,124.07,47000.0
2010-01-15 12:50:00,124.08,124.13,123.76,123.95,16600.0,124.08,124.13,123.76,123.95,16600.0
2010-01-15 13:00:00,123.89,124.03,123.73,123.75,17100.0,123.89,124.03,123.73,123.75,17100.0
2010-01-15 13:10:00,123.79,124.1,123.67,124.1,34500.0,123.79,124.1,123.67,124.1,34500.0
2010-01-15 13:20:00,124.09,124.21,123.93,123.96,40000.0,124.09,124.21,123.93,123.96,40000.0
2010-01-15 13:30:00,123.96,124.08,123.87,124.01,66100.0,123.96,124.08,123.87,124.01,66100.0
2010-01-15 13:40:00,124.02,124.48,124.01,124.38,54300.0,124.02,124.48,124.01,124.38,54300.0
2010-01-15 13:50:00,124.48,124.57,124.01,124.21,44700.0,124.48,124.57,124.01,124.21,44700.0
2010-01-15 14:00:00,124.22,124.26,124.03,124.17,27400.0,124.22,124.26,124.03,124.17,27400.0
2010-01-15 14:10:00,124.19,124.22,123.95,123.99,64100.0,124.19,124.22,123.95,123.99,64100.0
2010-01-15 14:20:00,123.96,124.05,123.95,123.99,50500.0,123.96,124.05,123.95,123.99,50500.0
2010-01-15 14:30:00,123.99,124.11,123.96,124.01,43600.0,123.99,124.11,123.96,124.01,43600.0
2010-01-15 14:40:00,124.02,124.04,123.95,124.0,32200.0,124.02,124.04,123.95,124.0,32200.0
2010-01-15 14:50:00,124.03,124.07,123.95,124.0,52100.0,124.03,124.07,123.95,124.0,52100.0
2010-01-15 15:00:00,124.0,124.19,123.98,124.05,60400.0,124.0,124.19,123.98,124.05,60400.0
2010-01-15 15:10:00,124.02,124.09,123.95,124.03,56500.0,124.02,124.09,123.95,124.03,56500.0
2010-01-15 15:20:00,124.04,124.44,124.0,124.44,37800.0,124.04,124.44,124.0,124.44,37800.0
2010-01-15 15:30:00,124.44,124.7,124.36,124.51,79800.0,124.44,124.7,124.36,124.51,79800.0
2010-01-15 15:40:00,124.52,124.75,124.1,124.75,140700.0,124.52,124.75,124.1,124.75,140700.0
2010-01-15 15:50:00,124.75,125.02,123.77,124.12,367700.0,124.75,125.02,123.77,124.12,367700.0
2010-01-19 09:30:00,123.13,123.18,120.0,121.46,245800.0,123.13,123.18,120.0,121.46,245800.0
2010-01-19 09:40:00,121.43,122.81,121.11,122.23,161300.0,121.43,122.81,121.11,122.23,161300.0
2010-01-19 09:50:00,122.37,122.4,121.06,122.27,163900.0,122.37,122.4,121.06,122.27,163900.0
2010-01-19 10:00:00,122.25,123.88,122.22,123.46,149300.0,122.25,123.88,122.22,123.46,149300.0
2010-01-19 10:10:00,123.44,124.38,123.12,123.83,171200.0,123.44,124.38,123.12,123.83,171200.0
2010-01-19 10:20:00,123.83,124.07,122.76,122.84,75300.0,123.83,124.07,122.76,122.84,75300.0
2010-01-19 10:30:00,123.06,123.55,122.82,123.27,85200.0,123.06,123.55,122.82,123.27,85200.0
2010-01-19 10:40:00,123.33,124.24,123.33,123.82,57300.0,123.33,124.24,123.33,123.82,57300.0
2010-01-19 10:50:00,123.92,123.99,123.17,123.25,60200.0,123.92,123.99,123.17,123.25,60200.0
2010-01-19 11:00:00,123.21,123.53,123.1,123.39,26500.0,123.21,123.53,123.1,123.39,26500.0
2010-01-19 11:10:00,123.48,123.66,123.34,123.43,30800.0,123.48,123.66,123.34,123.43,30800.0
2010-01-19 11:20:00,123.39,123.42,122.92,123.1,58600.0,123.39,123.42,122.92,123.1,58600.0
2010-01-19 11:30:00,123.07,123.1,122.9,123.0,42300.0,123.07,123.1,122.9,123.0,42300.0
2010-01-19 11:40:00,123.0,123.24,122.77,123.19,51200.0,123.0,123.24,122.77,123.19,51200.0
2010-01-19 11:50:00,123.13,123.56,123.1,123.52,26700.0,123.13,123.56,123.1,123.52,26700.0
2010-01-19 12:00:00,123.56,123.94,123.51,123.75,35000.0,123.56,123.94,123.51,123.75,35000.0
2010-01-19 12:10:00,123.75,124.68,123.64,124.44,113300.0,123.75,124.68,123.64,124.44,113300.0
2010-01-19 12:20:00,124.43,124.46,123.87,123.87,40100.0,124.43,124.46,123.87,123.87,40100.0
2010-01-19 12:30:00,123.93,124.32,123.93,123.97,23100.0,123.93,124.32,123.93,123.97,23100.0
2010-01-19 12:40:00,124.0,124.23,123.78,124.0,29600.0,124.0,124.23,123.78,124.0,29600.0
2010-01-19 12:50:00,123.89,124.2,123.82,124.09,23500.0,123.89,124.2,123.82,124.09,23500.0
2010-01-19 13:00:00,124.01,124.09,123.77,123.87,18300.0,124.01,124.09,123.77,123.87,18300.0
2010-01-19 13:10:00,123.79,124.07,123.67,124.0,25000.0,123.79,124.07,123.67,124.0,25000.0
2010-01-19 13:20:00,123.99,124.04,123.83,123.99,27300.0,123.99,124.04,123.83,123.99,27300.0
2010-01-19 13:30:00,123.96,124.31,123.92,124.2,30700.0,123.96,124.31,123.92,124.2,30700.0
2010-01-19 13:40:00,124.25,124.38,124.03,124.09,27400.0,124.25,124.38,124.03,124.09,27400.0
2010-01-19 13:50:00,124.15,124.4,124.05,124.34,40900.0,124.15,124.4,124.05,124.34,40900.0
2010-01-19 14:00:00,124.35,124.59,124.01,124.15,65900.0,124.35,124.59,124.01,124.15,65900.0
2010-01-19 14:10:00,124.13,124.17,123.92,123.99,44700.0,124.13,124.17,123.92,123.99,44700.0
2010-01-19 14:20:00,123.96,124.17,123.94,123.96,33400.0,123.96,124.17,123.94,123.96,33400.0
2010-01-19 14:30:00,123.96,124.02,123.84,123.93,22000.0,123.96,124.02,123.84,123.93,22000.0
2010-01-19 14:40:00,123.93,123.93,123.66,123.83,37600.0,123.93,123.93,123.66,123.83,37600.0
2010-01-19 14:50:00,123.81,124.08,123.8,124.02,25600.0,123.81,124.08,123.8,124.02,25600.0
2010-01-19 15:00:00,124.04,124.05,123.68,123.84,28200.0,124.04,124.05,123.68,123.84,28200.0
2010-01-19 15:10:00,123.85,124.05,123.59,123.59,34300.0,123.85,124.05,123.59,123.59,34300.0
2010-01-19 15:20:00,123.59,124.4,123.59,123.85,93800.0,123.59,124.4,123.59,123.85,93800.0
2010-01-19 15:30:00,123.85,124.45,123.72,123.75,251200.0,123.85,124.45,123.72,123.75,251200.0
2010-01-19 15:40:00,123.72,124.0,123.53,124.0,134100.0,123.72,124.0,123.53,124.0,134100.0
2010-01-19 15:50:00,123.95,124.07,123.73,123.95,165000.0,123.95,124.07,123.73,123.95,165000.0
2010-01-20 09:30:00,120.75,121.5,120.09,121.02,328500.0,120.75,121.5,120.09,121.02,328500.0
2010-01-20 09:40:00,120.9,122.0,120.31,121.44,212100.0,120.9,122.0,120.31,121.44,212100.0
2010-01-20 09:50:00,121.51,121.52,120.1,120.28,156200.0,121.51,121.52,120.1,120.28,156200.0
2010-01-20 10:00:00,120.26,120.26,119.0,119.55,254000.0,120.26,120.26,119.0,119.55,254000.0
2010-01-20 10:10:00,119.45,120.3,119.35,120.07,91700.0,119.45,120.3,119.35,120.07,91700.0
2010-01-20 10:20:00,120.09,120.15,119.5,119.64,51500.0,120.09,120.15,119.5,119.64,51500.0
2010-01-20 10:30:00,119.64,120.07,119.54,119.89,69300.0,119.64,120.07,119.54,119.89,69300.0
2010-01-20 10:40:00,120.0,120.36,119.88,119.89,73500.0,120.0,120.36,119.88,119.89,73500.0
2010-01-20 10:50:00,119.99,120.33,119.35,119.37,100200.0,119.99,120.33,119.35,119.37,100200.0
2010-01-20 11:00:00,119.37,119.41,118.32,118.82,342200.0,119.37,119.41,118.32,118.82,342200.0
2010-01-20 11:10:00,118.97,119.36,118.54,119.3,62600.0,118.97,119.36,118.54,119.3,62600.0
2010-01-20 11:20:00,119.28,119.62,118.78,119.08,93000.0,119.28,119.62,118.78,119.08,93000.0
2010-01-20 11:30:00,119.1,119.29,118.5,118.85,60500.0,119.1,119.29,118.5,118.85,60500.0
2010-01-20 11:40:00,118.66,118.84,118.25,118.76,97200.0,118.66,118.84,118.25,118.76,97200.0
2010-01-20 11:50:00,118.75,119.08,118.62,119.04,47600.0,118.75,119.08,118.62,119.04,47600.0
2010-01-20 12:00:00,118.99,119.06,118.71,118.96,44200.0,118.99,119.06,118.71,118.96,44200.0
2010-01-20 12:10:00,118.9,119.35,118.76,118.88,86600.0,118.9,119.35,118.76,118.88,86600.0
2010-01-20 12:20:00,118.99,119.0,118.59,118.73,71400.0,118.99,119.0,118.59,118.73,71400.0
2010-01-20 12:30:00,118.74,118.88,118.54,118.78,36000.0,118.74,118.88,118.54,118.78,36000.0
2010-01-20 12:40:00,118.78,118.84,118.5,118.58,50400.0,118.78,118.84,118.5,118.58,50400.0
2010-01-20 12:50:00,118.61,118.94,118.45,118.81,55900.0,118.61,118.94,118.45,118.81,55900.0
2010-01-20 13:00:00,118.82,118.92,118.68,118.8,23100.0,118.82,118.92,118.68,118.8,23100.0
2010-01-20 13:10:00,118.74,118.98,118.64,118.97,25100.0,118.74,118.98,118.64,118.97,25100.0
2010-01-20 13:20:00,118.98,119.04,118.69,118.76,41300.0,118.98,119.04,118.69,118.76,41300.0
2010-01-20 13:30:00,118.76,119.04,118.66,118.98,22800.0,118.76,119.04,118.66,118.98,22800.0
2010-01-20 13:40:00,119.03,119.23,118.92,119.18,71800.0,119.03,119.23,118.92,119.18,71800.0
2010-01-20 13:50:00,119.23,119.35,118.94,119.0,40000.0,119.23,119.35,118.94,119.0,40000.0
2010-01-20 14:00:00,119.03,119.39,119.02,119.33,44900.0,119.03,119.39,119.02,119.33,44900.0
2010-01-20 14:10:00,119.33,119.76,119.33,119.75,69100.0,119.33,119.76,119.33,119.75,69100.0
2010-01-20 14:20:00,119.74,119.9,119.59,119.65,65500.0,119.74,119.9,119.59,119.65,65500.0
2010-01-20 14:30:00,119.65,119.69,119.39,119.63,46700.0,119.65,119.69,119.39,119.63,46700.0
2010-01-20 14:40:00,119.64,119.66,119.17,119.25,36300.0,119.64,119.66,119.17,119.25,36300.0
2010-01-20 14:50:00,119.22,119.33,119.0,119.17,62200.0,119.22,119.33,119.0,119.17,62200.0
2010-01-20 15:00:00,119.15,119.3,118.86,118.91,58400.0,119.15,119.3,118.86,118.91,58400.0
2010-01-20 15:10:00,118.91,118.95,118.62,118.62,48300.0,118.91,118.95,118.62,118.62,48300.0
2010-01-20 15:20:00,118.62,119.01,118.52,119.01,150500.0,118.62,119.01,118.52,119.01,150500.0
2010-01-20 15:30:00,119.0,119.25,118.86,119.23,83200.0,119.0,119.25,118.86,119.23,83200.0
2010-01-20 15:40:00,119.24,119.9,119.19,119.74,137700.0,119.24,119.9,119.19,119.74,137700.0
2010-01-20 15:50:00,119.76,119.9,119.24,119.59,265400.0,119.76,119.9,119.24,119.59,265400.0
2010-01-21 09:30:00,119.37,120.5,119.05,120.26,137100.0,119.37,120.5,119.05,120.26,137100.0
2010-01-21 09:40:00,120.15,120.48,119.36,120.01,86600.0,120.15,120.48,119.36,120.01,86600.0
2010-01-21 09:50:00,120.2,120.49,119.7,119.96,107500.0,120.2,120.49,119.7,119.96,107500.0
2010-01-21 10:00:00,119.87,121.45,119.73,121.02,167100.0,119.87,121.45,119.73,121.02,167100.0
2010-01-21 10:10:00,121.03,121.19,120.55,120.64,112800.0,121.03,121.19,120.55,120.64,112800.0
2010-01-21 10:20:00,120.64,120.88,119.08,119.2,171300.0,120.64,120.88,119.08,119.2,171300.0
2010-01-21 10:30:00,119.15,120.04,119.0,119.86,108800.0,119.15,120.04,119.0,119.86,108800.0
2010-01-21 10:40:00,119.94,120.25,118.75,118.88,123100.0,119.94,120.25,118.75,118.88,123100.0
2010-01-21 10:50:00,118.92,119.88,118.86,119.7,76300.0,118.92,119.88,118.86,119.7,76300.0
2010-01-21 11:00:00,119.8,120.12,119.0,119.6,71600.0,119.8,120.12,119.0,119.6,71600.0
2010-01-21 11:10:00,119.43,119.55,118.89,119.3,54600.0,119.43,119.55,118.89,119.3,54600.0
2010-01-21 11:20:00,119.23,119.96,118.92,119.83,46400.0,119.23,119.96,118.92,119.83,46400.0
2010-01-21 11:30:00,119.8,119.82,119.26,119.3,36300.0,119.8,119.82,119.26,119.3,36300.0
2010-01-21 11:40:00,119.28,119.7,118.75,119.55,52300.0,119.28,119.7,118.75,119.55,52300.0
2010-01-21 11:50:00,119.57,119.96,118.87,119.26,32600.0,119.57,119.96,118.87,119.26,32600.0
2010-01-21 12:00:00,119.05,119.4,118.87,119.01,29100.0,119.05,119.4,118.87,119.01,29100.0
2010-01-21 12:10:00,119.06,119.47,118.91,119.12,30600.0,119.06,119.47,118.91,119.12,30600.0
2010-01-21 12:20:00,119.08,119.18,118.54,118.71,44600.0,119.08,119.18,118.54,118.71,44600.0
2010-01-21 12:30:00,118.77,119.11,118.19,118.92,53200.0,118.77,119.11,118.19,118.92,53200.0
2010-01-21 12:40:00,118.74,118.84,118.2,118.54,37000.0,118.74,118.84,118.2,118.54,37000.0
2010-01-21 12:50:00,118.52,118.72,118.29,118.67,20800.0,118.52,118.72,118.29,118.67,20800.0
2010-01-21 13:00:00,118.61,118.98,118.26,118.68,44900.0,118.61,118.98,118.26,118.68,44900.0
2010-01-21 13:10:00,118.73,118.83,118.41,118.83,14000.0,118.73,118.83,118.41,118.83,14000.0
2010-01-21 13:20:00,118.83,118.95,118.51,118.81,19700.0,118.83,118.95,118.51,118.81,19700.0
2010-01-21 13:30:00,118.89,119.24,118.75,119.12,26300.0,118.89,119.24,118.75,119.12,26300.0
2010-01-21 13:40:00,119.08,119.69,118.75,119.44,54200.0,119.08,119.69,118.75,119.44,54200.0
2010-01-21 13:50:00,119.41,119.99,119.36,119.77,26100.0,119.41,119.99,119.36,119.77,26100.0
2010-01-21 14:00:00,119.77,119.95,119.39,119.49,46400.0,119.77,119.95,119.39,119.49,46400.0
2010-01-21 14:10:00,119.44,119.45,119.06,119.19,17600.0,119.44,119.45,119.06,119.19,17600.0
2010-01-21 14:20:00,119.18,120.01,119.11,119.9,45400.0,119.18,120.01,119.11,119.9,45400.0
2010-01-21 14:30:00,119.94,120.06,119.49,119.9,66700.0,119.94,120.06,119.49,119.9,66700.0
2010-01-21 14:40:00,119.82,120.05,119.8,119.99,58100.0,119.82,120.05,119.8,119.99,58100.0
2010-01-21 14:50:00,119.99,120.05,119.52,119.84,83300.0,119.99,120.05,119.52,119.84,83300.0
2010-01-21 15:00:00,119.86,119.97,119.68,119.72,42800.0,119.86,119.97,119.68,119.72,42800.0
2010-01-21 15:10:00,119.68,119.85,119.22,119.72,135400.0,119.68,119.85,119.22,119.72,135400.0
2010-01-21 15:20:00,119.72,119.8,119.1,119.1,71300.0,119.72,119.8,119.1,119.1,71300.0
2010-01-21 15:30:00,119.15,119.59,118.75,119.04,163000.0,119.15,119.59,118.75,119.04,163000.0
2010-01-21 15:40:00,119.03,119.47,118.75,119.25,124100.0,119.03,119.47,118.75,119.25,124100.0
2010-01-21 15:50:00,119.22,119.28,119.0,119.12,124000.0,119.22,119.28,119.0,119.12,124000.0
2010-01-22 09:30:00,119.18,119.54,117.25,117.54,136200.0,119.18,119.54,117.25,117.54,136200.0
2010-01-22 09:40:00,117.63,117.97,117.01,117.1,103600.0,117.63,117.97,117.01,117.1,103600.0
2010-01-22 09:50:00,117.1,117.33,115.0,115.69,461000.0,117.1,117.33,115.0,115.69,461000.0
2010-01-22 10:00:00,115.7,116.25,114.71,114.76,255700.0,115.7,116.25,114.71,114.76,255700.0
2010-01-22 10:10:00,114.81,115.63,114.26,114.43,207600.0,114.81,115.63,114.26,114.43,207600.0
2010-01-22 10:20:00,114.33,115.24,113.17,115.01,291800.0,114.33,115.24,113.17,115.01,291800.0
2010-01-22 10:30:00,115.05,115.16,114.31,115.05,93200.0,115.05,115.16,114.31,115.05,93200.0
2010-01-22 10:40:00,115.0,115.36,114.12,114.21,124700.0,115.0,115.36,114.12,114.21,124700.0
2010-01-22 10:50:00,114.11,114.44,113.5,113.88,140400.0,114.11,114.44,113.5,113.88,140400.0
2010-01-22 11:00:00,113.91,115.0,113.76,114.7,133900.0,113.91,115.0,113.76,114.7,133900.0
2010-01-22 11:10:00,114.45,115.0,114.03,114.52,93700.0,114.45,115.0,114.03,114.52,93700.0
2010-01-22 11:20:00,114.56,115.16,114.42,115.03,101400.0,114.56,115.16,114.42,115.03,101400.0
2010-01-22 11:30:00,115.17,115.19,114.17,114.82,92600.0,115.17,115.19,114.17,114.82,92600.0
2010-01-22 11:40:00,114.78,115.32,114.64,114.89,107700.0,114.78,115.32,114.64,114.89,107700.0
2010-01-22 11:50:00,114.86,115.16,114.66,115.09,80000.0,114.86,115.16,114.66,115.09,80000.0
2010-01-22 12:00:00,115.01,115.09,114.69,114.96,64800.0,115.01,115.09,114.69,114.96,64800.0
2010-01-22 12:10:00,114.89,115.91,114.53,115.86,83300.0,114.89,115.91,114.53,115.86,83300.0
2010-01-22 12:20:00,115.82,115.95,115.52,115.81,39000.0,115.82,115.95,115.52,115.81,39000.0
2010-01-22 12:30:00,115.82,115.9,115.0,115.02,54600.0,115.82,115.9,115.0,115.02,54600.0
2010-01-22 12:40:00,115.0,115.68,115.0,115.04,43400.0,115.0,115.68,115.0,115.04,43400.0
2010-01-22 12:50:00,115.09,115.2,114.53,114.6,52800.0,115.09,115.2,114.53,114.6,52800.0
2010-01-22 13:00:00,114.62,114.74,114.25,114.26,29600.0,114.62,114.74,114.25,114.26,29600.0
2010-01-22 13:10:00,114.28,115.61,114.27,115.61,50400.0,114.28,115.61,114.27,115.61,50400.0
2010-01-22 13:20:00,115.61,115.9,115.29,115.29,57600.0,115.61,115.9,115.29,115.29,57600.0
2010-01-22 13:30:00,115.3,115.88,115.01,115.14,54300.0,115.3,115.88,115.01,115.14,54300.0
2010-01-22 13:40:00,115.14,115.35,114.52,114.78,34000.0,115.14,115.35,114.52,114.78,34000.0
2010-01-22 13:50:00,114.86,115.15,114.58,114.8,26400.0,114.86,115.15,114.58,114.8,26400.0
2010-01-22 14:00:00,114.78,115.0,114.63,114.63,26000.0,114.78,115.0,114.63,114.63,26000.0
2010-01-22 14:10:00,114.62,115.15,114.6,114.99,29900.0,114.62,115.15,114.6,114.99,29900.0
2010-01-22 14:20:00,115.0,115.28,114.73,114.76,31100.0,115.0,115.28,114.73,114.76,31100.0
2010-01-22 14:30:00,114.76,114.93,114.54,114.62,17600.0,114.76,114.93,114.54,114.62,17600.0
2010-01-22 14:40:00,114.63,114.77,114.0,114.07,59700.0,114.63,114.77,114.0,114.07,59700.0
2010-01-22 14:50:00,114.12,114.12,113.5,113.59,88300.0,114.12,114.12,113.5,113.59,88300.0
2010-01-22 15:00:00,113.55,114.29,113.5,113.76,58100.0,113.55,114.29,113.5,113.76,58100.0
2010-01-22 15:10:00,113.7,113.77,112.89,113.19,112500.0,113.7,113.77,112.89,113.19,112500.0
2010-01-22 15:20:00,113.28,113.72,112.83,113.53,82900.0,113.28,113.72,112.83,113.53,82900.0
2010-01-22 15:30:00,113.53,114.0,112.35,112.55,181500.0,113.53,114.0,112.35,112.55,181500.0
2010-01-22 15:40:00,112.55,112.59,110.0,110.1,543600.0,112.55,112.59,110.0,110.1,543600.0
2010-01-22 15:50:00,110.07,113.0,109.77,112.6,515900.0,110.07,113.0,109.77,112.6,515900.0
2010-01-25 09:30:00,114.36,115.22,113.19,114.48,143500.0,114.36,115.22,113.19,114.48,143500.0
2010-01-25 09:40:00,114.32,115.27,114.04,114.89,143200.0,114.32,115.27,114.04,114.89,143200.0
2010-01-25 09:50:00,114.8,115.75,114.8,115.42,101700.0,114.8,115.75,114.8,115.42,101700.0
2010-01-25 10:00:00,115.27,115.49,114.26,114.33,106600.0,115.27,115.49,114.26,114.33,106600.0
2010-01-25 10:10:00,114.48,115.35,114.1,115.15,57400.0,114.48,115.35,114.1,115.15,57400.0
2010-01-25 10:20:00,114.89,115.16,114.25,114.6,77300.0,114.89,115.16,114.25,114.6,77300.0
2010-01-25 10:30:00,114.46,114.6,113.6,113.91,77900.0,114.46,114.6,113.6,113.91,77900.0
2010-01-25 10:40:00,114.01,114.24,112.9,113.05,66200.0,114.01,114.24,112.9,113.05,66200.0
2010-01-25 10:50:00,113.12,113.79,113.12,113.16,68500.0,113.12,113.79,113.12,113.16,68500.0
2010-01-25 11:00:00,113.27,113.34,112.05,112.35,76600.0,113.27,113.34,112.05,112.35,76600.0
2010-01-25 11:10:00,112.19,112.55,111.31,112.0,78000.0,112.19,112.55,111.31,112.0,78000.0
2010-01-25 11:20:00,112.09,112.43,111.74,112.08,53200.0,112.09,112.43,111.74,112.08,53200.0
2010-01-25 11:30:00,112.14,112.47,111.54,112.07,29800.0,112.14,112.47,111.54,112.07,29800.0
2010-01-25 11:40:00,112.01,112.5,111.98,112.35,29800.0,112.01,112.5,111.98,112.35,29800.0
2010-01-25 11:50:00,112.35,112.99,112.25,112.35,55300.0,112.35,112.99,112.25,112.35,55300.0
2010-01-25 12:00:00,112.32,112.71,112.21,112.25,27800.0,112.32,112.71,112.21,112.25,27800.0
2010-01-25 12:10:00,112.24,112.87,112.2,112.32,35500.0,112.24,112.87,112.2,112.32,35500.0
2010-01-25 12:20:00,112.25,112.75,112.12,112.12,62700.0,112.25,112.75,112.12,112.12,62700.0
2010-01-25 12:30:00,112.17,112.38,111.86,112.26,40400.0,112.17,112.38,111.86,112.26,40400.0
2010-01-25 12:40:00,112.32,112.5,112.14,112.38,25000.0,112.32,112.5,112.14,112.38,25000.0
2010-01-25 12:50:00,112.3,112.45,112.09,112.23,19800.0,112.3,112.45,112.09,112.23,19800.0
2010-01-25 13:00:00,112.19,112.36,112.01,112.2,18200.0,112.19,112.36,112.01,112.2,18200.0
2010-01-25 13:10:00,112.19,112.32,112.06,112.24,46500.0,112.19,112.32,112.06,112.24,46500.0
2010-01-25 13:20:00,112.24,112.49,112.02,112.2,29900.0,112.24,112.49,112.02,112.2,29900.0
2010-01-25 13:30:00,112.27,112.34,111.8,112.24,67900.0,112.27,112.34,111.8,112.24,67900.0
2010-01-25 13:40:00,112.2,112.3,111.81,111.86,32300.0,112.2,112.3,111.81,111.86,32300.0
2010-01-25 13:50:00,111.85,111.88,111.25,111.46,57200.0,111.85,111.88,111.25,111.46,57200.0
2010-01-25 14:00:00,111.46,111.6,111.25,111.45,43700.0,111.46,111.6,111.25,111.45,43700.0
2010-01-25 14:10:00,111.38,111.52,111.1,111.45,73100.0,111.38,111.52,111.1,111.45,73100.0
2010-01-25 14:20:00,111.43,111.8,111.25,111.5,71800.0,111.43,111.8,111.25,111.5,71800.0
2010-01-25 14:30:00,111.51,112.07,111.43,111.77,74800.0,111.51,112.07,111.43,111.77,74800.0
2010-01-25 14:40:00,111.75,111.96,111.18,111.23,73000.0,111.75,111.96,111.18,111.23,73000.0
2010-01-25 14:50:00,111.3,111.98,111.19,111.98,80400.0,111.3,111.98,111.19,111.98,80400.0
2010-01-25 15:00:00,111.86,111.97,111.65,111.95,99700.0,111.86,111.97,111.65,111.95,99700.0
2010-01-25 15:10:00,111.95,112.57,111.91,112.31,111900.0,111.95,112.57,111.91,112.31,111900.0
2010-01-25 15:20:00,112.31,112.5,112.31,112.35,97700.0,112.31,112.5,112.31,112.35,97700.0
2010-01-25 15:30:00,112.35,112.67,112.2,112.39,122200.0,112.35,112.67,112.2,112.39,122200.0
2010-01-25 15:40:00,112.4,112.48,111.67,111.85,103000.0,112.4,112.48,111.67,111.85,103000.0
2010-01-25 15:50:00,111.84,112.03,111.68,111.75,120300.0,111.84,112.03,111.68,111.75,120300.0
2010-01-26 09:30:00,112.0,112.48,111.35,112.0,108100.0,112.0,112.48,111.35,112.0,108100.0
2010-01-26 09:40:00,112.09,114.75,112.02,114.5,241500.0,112.09,114.75,112.02,114.5,241500.0
2010-01-26 09:50:00,114.5,114.54,112.62,112.95,111000.0,114.5,114.54,112.62,112.95,111000.0
2010-01-26 10:00:00,113.06,113.99,112.37,113.05,97500.0,113.06,113.99,112.37,113.05,97500.0
2010-01-26 10:10:00,113.19,113.68,113.13,113.41,60100.0,113.19,113.68,113.13,113.41,60100.0
2010-01-26 10:20:00,113.4,113.98,113.24,113.31,56700.0,113.4,113.98,113.24,113.31,56700.0
2010-01-26 10:30:00,113.41,113.83,113.08,113.09,67400.0,113.41,113.83,113.08,113.09,67400.0
2010-01-26 10:40:00,113.04,113.71,112.85,113.26,58100.0,113.04,113.71,112.85,113.26,58100.0
2010-01-26 10:50:00,113.39,113.94,113.16,113.87,78700.0,113.39,113.94,113.16,113.87,78700.0
2010-01-26 11:00:00,113.88,113.95,113.67,113.84,55200.0,113.88,113.95,113.67,113.84,55200.0
2010-01-26 11:10:00,113.84,114.25,113.53,113.71,56400.0,113.84,114.25,113.53,113.71,56400.0
2010-01-26 11:20:00,113.61,114.57,113.38,114.51,53800.0,113.61,114.57,113.38,114.51,53800.0
2010-01-26 11:30:00,114.58,115.48,114.46,115.18,122800.0,114.58,115.48,114.46,115.18,122800.0
2010-01-26 11:40:00,115.25,115.47,114.95,115.26,100800.0,115.25,115.47,114.95,115.26,100800.0
2010-01-26 11:50:00,115.28,115.35,114.85,115.34,48700.0,115.28,115.35,114.85,115.34,48700.0
2010-01-26 12:00:00,115.28,115.42,115.23,115.33,46200.0,115.28,115.42,115.23,115.33,46200.0
2010-01-26 12:10:00,115.32,115.44,115.16,115.24,35500.0,115.32,115.44,115.16,115.24,35500.0
2010-01-26 12:20:00,115.24,116.22,115.24,116.21,88200.0,115.24,116.22,115.24,116.21,88200.0
2010-01-26 12:30:00,116.22,116.47,115.54,116.4,86900.0,116.22,116.47,115.54,116.4,86900.0
2010-01-26 12:40:00,116.37,116.98,116.22,116.9,107100.0,116.37,116.98,116.22,116.9,107100.0
2010-01-26 12:50:00,116.89,117.35,116.58,116.68,95200.0,116.89,117.35,116.58,116.68,95200.0
2010-01-26 13:00:00,116.76,116.9,116.3,116.5,58000.0,116.76,116.9,116.3,116.5,58000.0
2010-01-26 13:10:00,116.46,116.81,116.24,116.38,73000.0,116.46,116.81,116.24,116.38,73000.0
2010-01-26 13:20:00,116.38,117.19,116.13,117.07,105400.0,116.38,117.19,116.13,117.07,105400.0
2010-01-26 13:30:00,117.06,117.19,116.76,116.94,76000.0,117.06,117.19,116.76,116.94,76000.0
2010-01-26 13:40:00,116.87,117.0,116.5,116.67,48500.0,116.87,117.0,116.5,116.67,48500.0
2010-01-26 13:50:00,116.7,117.19,116.59,116.69,64500.0,116.7,117.19,116.59,116.69,64500.0
2010-01-26 14:00:00,116.75,116.81,116.15,116.27,95800.0,116.75,116.81,116.15,116.27,95800.0
2010-01-26 14:10:00,116.29,116.68,116.13,116.68,60300.0,116.29,116.68,116.13,116.68,60300.0
2010-01-26 14:20:00,116.67,117.65,116.62,117.3,148100.0,116.67,117.65,116.62,117.3,148100.0
2010-01-26 14:30:00,117.29,117.63,116.5,116.52,206700.0,117.29,117.63,116.5,116.52,206700.0
2010-01-26 14:40:00,116.44,117.33,116.43,117.13,154800.0,116.44,117.33,116.43,117.13,154800.0
2010-01-26 14:50:00,117.19,117.88,117.08,117.69,89100.0,117.19,117.88,117.08,117.69,89100.0
2010-01-26 15:00:00,117.69,117.74,117.05,117.1,113200.0,117.69,117.74,117.05,117.1,113200.0
2010-01-26 15:10:00,117.17,117.33,116.53,116.84,119200.0,117.17,117.33,116.53,116.84,119200.0
2010-01-26 15:20:00,116.77,117.3,116.5,117.03,221100.0,116.77,117.3,116.5,117.03,221100.0
2010-01-26 15:30:00,117.03,117.11,115.37,115.65,205400.0,117.03,117.11,115.37,115.65,205400.0
2010-01-26 15:40:00,115.65,115.86,114.34,115.14,215400.0,115.65,115.86,114.34,115.14,215400.0
2010-01-26 15:50:00,115.2,115.5,114.77,115.13,131300.0,115.2,115.5,114.77,115.13,131300.0
2010-01-27 09:30:00,115.06,115.98,113.02,115.15,162600.0,115.06,115.98,113.02,115.15,162600.0
2010-01-27 09:40:00,115.38,115.66,113.89,114.41,77200.0,115.38,115.66,113.89,114.41,77200.0
2010-01-27 09:50:00,114.57,115.34,114.51,114.97,111700.0,114.57,115.34,114.51,114.97,111700.0
2010-01-27 10:00:00,114.85,115.62,114.19,114.37,81900.0,114.85,115.62,114.19,114.37,81900.0
2010-01-27 10:10:00,114.44,115.16,113.62,113.86,80800.0,114.44,115.16,113.62,113.86,80800.0
2010-01-27 10:20:00,113.97,114.21,113.22,113.84,95200.0,113.97,114.21,113.22,113.84,95200.0
2010-01-27 10:30:00,113.96,114.0,113.05,113.47,83600.0,113.96,114.0,113.05,113.47,83600.0
2010-01-27 10:40:00,113.5,114.0,113.26,113.26,71800.0,113.5,114.0,113.26,113.26,71800.0
2010-01-27 10:50:00,113.32,114.27,113.21,114.0,43000.0,113.32,114.27,113.21,114.0,43000.0
2010-01-27 11:00:00,113.95,114.14,113.57,113.75,57300.0,113.95,114.14,113.57,113.75,57300.0
2010-01-27 11:10:00,113.79,114.09,113.14,113.74,32400.0,113.79,114.09,113.14,113.74,32400.0
2010-01-27 11:20:00,113.7,113.77,113.0,113.06,33900.0,113.7,113.77,113.0,113.06,33900.0
2010-01-27 11:30:00,113.04,113.18,112.5,112.79,44300.0,113.04,113.18,112.5,112.79,44300.0
2010-01-27 11:40:00,112.75,112.92,112.51,112.66,33800.0,112.75,112.92,112.51,112.66,33800.0
2010-01-27 11:50:00,112.7,113.08,112.57,112.8,30800.0,112.7,113.08,112.57,112.8,30800.0
2010-01-27 12:00:00,112.82,112.89,112.61,112.76,22600.0,112.82,112.89,112.61,112.76,22600.0
2010-01-27 12:10:00,112.67,112.76,112.04,112.15,61400.0,112.67,112.76,112.04,112.15,61400.0
2010-01-27 12:20:00,112.1,112.49,111.94,112.07,42100.0,112.1,112.49,111.94,112.07,42100.0
2010-01-27 12:30:00,112.13,112.37,112.01,112.17,22400.0,112.13,112.37,112.01,112.17,22400.0
2010-01-27 12:40:00,112.1,112.2,111.52,111.53,37700.0,112.1,112.2,111.52,111.53,37700.0
2010-01-27 12:50:00,111.52,111.73,111.13,111.32,48400.0,111.52,111.73,111.13,111.32,48400.0
2010-01-27 13:00:00,111.33,111.46,111.11,111.23,37700.0,111.33,111.46,111.11,111.23,37700.0
2010-01-27 13:10:00,111.2,111.66,111.15,111.43,32100.0,111.2,111.66,111.15,111.43,32100.0
2010-01-27 13:20:00,111.42,111.5,111.02,111.02,29500.0,111.42,111.5,111.02,111.02,29500.0
2010-01-27 13:30:00,111.14,112.26,111.14,112.25,51300.0,111.14,112.26,111.14,112.25,51300.0
2010-01-27 13:40:00,112.06,112.22,111.72,112.17,30300.0,112.06,112.22,111.72,112.17,30300.0
2010-01-27 13:50:00,112.09,112.27,112.06,112.17,12200.0,112.09,112.27,112.06,112.17,12200.0
2010-01-27 14:00:00,112.12,112.57,112.0,112.57,39600.0,112.12,112.57,112.0,112.57,39600.0
2010-01-27 14:10:00,112.52,112.94,112.0,112.77,34300.0,112.52,112.94,112.0,112.77,34300.0
2010-01-27 14:20:00,112.7,112.9,112.33,112.62,49100.0,112.7,112.9,112.33,112.62,49100.0
2010-01-27 14:30:00,112.71,113.4,112.57,113.37,52200.0,112.71,113.4,112.57,113.37,52200.0
2010-01-27 14:40:00,113.35,113.96,113.35,113.51,50000.0,113.35,113.96,113.35,113.51,50000.0
2010-01-27 14:50:00,113.51,114.07,113.24,113.94,44200.0,113.51,114.07,113.24,113.94,44200.0
2010-01-27 15:00:00,113.88,114.11,113.3,113.31,38500.0,113.88,114.11,113.3,113.31,38500.0
2010-01-27 15:10:00,113.31,113.31,112.8,112.96,52400.0,113.31,113.31,112.8,112.96,52400.0
2010-01-27 15:20:00,113.08,113.49,113.05,113.23,34600.0,113.08,113.49,113.05,113.23,34600.0
2010-01-27 15:30:00,113.09,114.33,113.09,114.11,59300.0,113.09,114.33,113.09,114.11,59300.0
2010-01-27 15:40:00,114.06,114.29,113.48,113.79,66500.0,114.06,114.29,113.48,113.79,66500.0
2010-01-27 15:50:00,113.77,114.13,113.77,114.13,125400.0,113.77,114.13,113.77,114.13,125400.0
2010-01-28 09:30:00,115.3,115.78,114.5,114.83,69800.0,115.3,115.78,114.5,114.83,69800.0
2010-01-28 09:40:00,114.82,114.83,113.99,114.03,63900.0,114.82,114.83,113.99,114.03,63900.0
2010-01-28 09:50:00,114.15,114.6,113.7,114.49,61800.0,114.15,114.6,113.7,114.49,61800.0
2010-01-28 10:00:00,114.52,114.52,113.53,113.53,50200.0,114.52,114.52,113.53,113.53,50200.0
2010-01-28 10:10:00,113.56,114.16,113.2,113.72,74400.0,113.56,114.16,113.2,113.72,74400.0
2010-01-28 10:20:00,113.86,114.35,113.71,113.71,158500.0,113.86,114.35,113.71,113.71,158500.0
2010-01-28 10:30:00,113.66,114.15,113.6,114.06,173000.0,113.66,114.15,113.6,114.06,173000.0
2010-01-28 10:40:00,114.06,114.91,114.05,114.21,96400.0,114.06,114.91,114.05,114.21,96400.0
2010-01-28 10:50:00,114.48,114.48,113.75,113.78,37900.0,114.48,114.48,113.75,113.78,37900.0
2010-01-28 11:00:00,113.83,113.94,113.5,113.65,53300.0,113.83,113.94,113.5,113.65,53300.0
2010-01-28 11:10:00,113.53,114.1,113.51,113.63,20700.0,113.53,114.1,113.51,113.63,20700.0
2010-01-28 11:20:00,113.57,113.61,113.12,113.17,16600.0,113.57,113.61,113.12,113.17,16600.0
2010-01-28 11:30:00,113.23,113.47,112.62,113.47,49200.0,113.23,113.47,112.62,113.47,49200.0
2010-01-28 11:40:00,113.39,113.84,113.24,113.61,40700.0,113.39,113.84,113.24,113.61,40700.0
2010-01-28 11:50:00,113.58,113.59,113.14,113.24,38400.0,113.58,113.59,113.14,113.24,38400.0
2010-01-28 12:00:00,113.04,113.26,112.81,112.82,35100.0,113.04,113.26,112.81,112.82,35100.0
2010-01-28 12:10:00,112.9,112.93,112.38,112.45,52800.0,112.9,112.93,112.38,112.45,52800.0
2010-01-28 12:20:00,112.45,112.47,112.18,112.25,46400.0,112.45,112.47,112.18,112.25,46400.0
2010-01-28 12:30:00,112.2,112.63,112.15,112.44,25600.0,112.2,112.63,112.15,112.44,25600.0
2010-01-28 12:40:00,112.55,112.64,112.1,112.2,30900.0,112.55,112.64,112.1,112.2,30900.0
2010-01-28 12:50:00,112.19,112.96,112.07,112.94,40200.0,112.19,112.96,112.07,112.94,40200.0
2010-01-28 13:00:00,113.0,113.11,112.72,112.8,27400.0,113.0,113.11,112.72,112.8,27400.0
2010-01-28 13:10:00,112.8,113.13,112.79,113.04,29500.0,112.8,113.13,112.79,113.04,29500.0
2010-01-28 13:20:00,113.1,113.35,113.02,113.13,27000.0,113.1,113.35,113.02,113.13,27000.0
2010-01-28 13:30:00,113.25,113.34,112.91,112.91,20400.0,113.25,113.34,112.91,112.91,20400.0
2010-01-28 13:40:00,113.01,113.5,112.95,113.49,26300.0,113.01,113.5,112.95,113.49,26300.0
2010-01-28 13:50:00,113.5,113.64,113.2,113.52,40400.0,113.5,113.64,113.2,113.52,40400.0
2010-01-28 14:00:00,113.57,113.65,113.37,113.51,177900.0,113.57,113.65,113.37,113.51,177900.0
2010-01-28 14:10:00,113.44,113.91,113.31,113.51,125500.0,113.44,113.91,113.31,113.51,125500.0
2010-01-28 14:20:00,113.52,114.15,113.42,114.13,111400.0,113.52,114.15,113.42,114.13,111400.0
2010-01-28 14:30:00,114.06,114.25,113.75,113.9,25100.0,114.06,114.25,113.75,113.9,25100.0
2010-01-28 14:40:00,113.99,114.5,113.85,114.39,24600.0,113.99,114.5,113.85,114.39,24600.0
2010-01-28 14:50:00,114.39,115.5,114.39,114.71,66500.0,114.39,115.5,114.39,114.71,66500.0
2010-01-28 15:00:00,114.77,115.24,114.34,115.11,32600.0,114.77,115.24,114.34,115.11,32600.0
2010-01-28 15:10:00,115.06,115.06,114.52,114.9,30900.0,115.06,115.06,114.52,114.9,30900.0
2010-01-28 15:20:00,114.95,115.09,114.57,114.6,28800.0,114.95,115.09,114.57,114.6,28800.0
2010-01-28 15:30:00,114.58,115.06,114.46,115.06,72500.0,114.58,115.06,114.46,115.06,72500.0
2010-01-28 15:40:00,115.1,115.12,113.93,114.2,102700.0,115.1,115.12,113.93,114.2,102700.0
2010-01-28 15:50:00,114.21,114.46,113.99,114.31,97900.0,114.21,114.46,113.99,114.31,97900.0
2010-01-29 09:30:00,114.64,115.98,114.62,115.3,94000.0,114.64,115.98,114.62,115.3,94000.0
2010-01-29 09:40:00,115.3,116.37,115.04,116.3,93100.0,115.3,116.37,115.04,116.3,93100.0
2010-01-29 09:50:00,116.32,118.0,116.24,117.29,240600.0,116.32,118.0,116.24,117.29,240600.0
2010-01-29 10:00:00,117.25,117.97,116.41,117.78,165700.0,117.25,117.97,116.41,117.78,165700.0
2010-01-29 10:10:00,117.79,118.6,117.41,118.24,203200.0,117.79,118.6,117.41,118.24,203200.0
2010-01-29 10:20:00,118.22,120.03,117.82,119.89,302300.0,118.22,120.03,117.82,119.89,302300.0
2010-01-29 10:30:00,119.65,119.71,117.8,117.95,166200.0,119.65,119.71,117.8,117.95,166200.0
2010-01-29 10:40:00,117.86,117.86,116.99,117.5,95100.0,117.86,117.86,116.99,117.5,95100.0
2010-01-29 10:50:00,117.49,117.99,117.35,117.7,69500.0,117.49,117.99,117.35,117.7,69500.0
2010-01-29 11:00:00,117.75,117.9,117.02,117.23,50300.0,117.75,117.9,117.02,117.23,50300.0
2010-01-29 11:10:00,117.12,117.7,116.79,117.45,59300.0,117.12,117.7,116.79,117.45,59300.0
2010-01-29 11:20:00,117.46,117.6,116.84,117.47,50600.0,117.46,117.6,116.84,117.47,50600.0
2010-01-29 11:30:00,117.43,117.46,117.0,117.36,73000.0,117.43,117.46,117.0,117.36,73000.0
2010-01-29 11:40:00,117.37,117.46,116.11,116.54,107500.0,117.37,117.46,116.11,116.54,107500.0
2010-01-29 11:50:00,116.44,116.95,115.78,115.78,45900.0,116.44,116.95,115.78,115.78,45900.0
2010-01-29 12:00:00,115.72,116.12,115.32,115.4,30800.0,115.72,116.12,115.32,115.4,30800.0
2010-01-29 12:10:00,115.45,116.12,115.15,116.09,24300.0,115.45,116.12,115.15,116.09,24300.0
2010-01-29 12:20:00,116.09,116.45,115.85,116.31,15900.0,116.09,116.45,115.85,116.31,15900.0
2010-01-29 12:30:00,116.32,116.4,115.93,116.25,15000.0,116.32,116.4,115.93,116.25,15000.0
2010-01-29 12:40:00,116.29,116.4,116.03,116.4,41000.0,116.29,116.4,116.03,116.4,41000.0
2010-01-29 12:50:00,116.41,116.79,116.41,116.52,26000.0,116.41,116.79,116.41,116.52,26000.0
2010-01-29 13:00:00,116.56,116.69,116.2,116.3,29300.0,116.56,116.69,116.2,116.3,29300.0
2010-01-29 13:10:00,116.32,116.59,116.11,116.48,26900.0,116.32,116.59,116.11,116.48,26900.0
2010-01-29 13:20:00,116.39,116.6,116.35,116.35,12300.0,116.39,116.6,116.35,116.35,12300.0
2010-01-29 13:30:00,116.37,116.55,116.2,116.32,19600.0,116.37,116.55,116.2,116.32,19600.0
2010-01-29 13:40:00,116.25,116.31,115.58,115.71,16700.0,116.25,116.31,115.58,115.71,16700.0
2010-01-29 13:50:00,115.67,116.05,115.52,115.8,30300.0,115.67,116.05,115.52,115.8,30300.0
2010-01-29 14:00:00,115.73,115.85,115.0,115.1,44600.0,115.73,115.85,115.0,115.1,44600.0
2010-01-29 14:10:00,115.05,115.49,114.35,114.48,53600.0,115.05,115.49,114.35,114.48,53600.0
2010-01-29 14:20:00,114.44,114.82,113.12,113.22,99000.0,114.44,114.82,113.12,113.22,99000.0
2010-01-29 14:30:00,113.12,113.88,113.0,113.53,64900.0,113.12,113.88,113.0,113.53,64900.0
2010-01-29 14:40:00,113.7,114.4,113.61,114.06,64700.0,113.7,114.4,113.61,114.06,64700.0
2010-01-29 14:50:00,114.06,114.46,114.0,114.38,47300.0,114.06,114.46,114.0,114.38,47300.0
2010-01-29 15:00:00,114.34,114.66,114.15,114.23,27000.0,114.34,114.66,114.15,114.23,27000.0
2010-01-29 15:10:00,114.23,114.24,113.28,114.02,52500.0,114.23,114.24,113.28,114.02,52500.0
2010-01-29 15:20:00,114.02,114.14,113.2,113.29,32200.0,114.02,114.14,113.2,113.29,32200.0
2010-01-29 15:30:00,113.42,113.63,113.0,113.63,66400.0,113.42,113.63,113.0,113.63,66400.0
2010-01-29 15:40:00,113.66,114.03,113.1,113.52,68900.0,113.66,114.03,113.1,113.52,68900.0
2010-01-29 15:50:00,113.5,113.94,113.25,113.31,76000.0,113.5,113.94,113.25,113.31,76000.0
2010-02-01 09:30:00,114.12,116.44,114.12,116.0,77900.0,114.12,116.44,114.12,116.0,77900.0
2010-02-01 09:40:00,115.98,116.98,115.51,116.82,60700.0,115.98,116.98,115.51,116.82,60700.0
2010-02-01 09:50:00,116.82,116.93,115.96,116.64,54600.0,116.82,116.93,115.96,116.64,54600.0
2010-02-01 10:00:00,116.69,116.93,115.61,115.9,52800.0,116.69,116.93,115.61,115.9,52800.0
2010-02-01 10:10:00,116.04,116.67,115.91,116.5,42800.0,116.04,116.67,115.91,116.5,42800.0
2010-02-01 10:20:00,116.5,116.94,116.31,116.31,30700.0,116.5,116.94,116.31,116.31,30700.0
2010-02-01 10:30:00,116.31,116.47,116.1,116.18,18700.0,116.31,116.47,116.1,116.18,18700.0
2010-02-01 10:40:00,116.18,116.5,115.98,116.25,32000.0,116.18,116.5,115.98,116.25,32000.0
2010-02-01 10:50:00,116.24,116.5,116.09,116.22,44100.0,116.24,116.5,116.09,116.22,44100.0
2010-02-01 11:00:00,116.15,116.81,116.12,116.81,48800.0,116.15,116.81,116.12,116.81,48800.0
2010-02-01 11:10:00,116.9,119.47,116.66,119.37,184900.0,116.9,119.47,116.66,119.37,184900.0
2010-02-01 11:20:00,119.36,119.84,118.55,118.65,100700.0,119.36,119.84,118.55,118.65,100700.0
2010-02-01 11:30:00,118.65,119.0,118.06,118.49,62500.0,118.65,119.0,118.06,118.49,62500.0
2010-02-01 11:40:00,118.52,118.7,117.4,117.64,34800.0,118.52,118.7,117.4,117.64,34800.0
2010-02-01 11:50:00,117.55,118.0,117.01,117.09,18500.0,117.55,118.0,117.01,117.09,18500.0
2010-02-01 12:00:00,117.09,117.87,117.01,117.29,26300.0,117.09,117.87,117.01,117.29,26300.0
2010-02-01 12:10:00,117.29,117.5,116.94,117.15,23600.0,117.29,117.5,116.94,117.15,23600.0
2010-02-01 12:20:00,117.07,117.23,116.9,117.0,26300.0,117.07,117.23,116.9,117.0,26300.0
2010-02-01 12:30:00,117.02,117.16,116.69,116.78,30500.0,117.02,117.16,116.69,116.78,30500.0
2010-02-01 12:40:00,116.83,117.22,116.6,116.63,43800.0,116.83,117.22,116.6,116.63,43800.0
2010-02-01 12:50:00,116.67,117.05,116.6,117.02,24800.0,116.67,117.05,116.6,117.02,24800.0
2010-02-01 13:00:00,116.99,117.2,116.78,117.08,15200.0,116.99,117.2,116.78,117.08,15200.0
2010-02-01 13:10:00,116.96,117.2,116.82,117.15,14500.0,116.96,117.2,116.82,117.15,14500.0
2010-02-01 13:20:00,117.15,117.32,116.79,116.94,27100.0,117.15,117.32,116.79,116.94,27100.0
2010-02-01 13:30:00,116.84,117.04,116.82,116.9,10400.0,116.84,117.04,116.82,116.9,10400.0
2010-02-01 13:40:00,116.81,117.2,116.81,117.1,17800.0,116.81,117.2,116.81,117.1,17800.0
2010-02-01 13:50:00,117.08,117.4,116.83,117.0,29800.0,117.08,117.4,116.83,117.0,29800.0
2010-02-01 14:00:00,117.0,117.18,116.82,117.12,18700.0,117.0,117.18,116.82,117.12,18700.0
2010-02-01 14:10:00,117.07,117.65,116.95,117.61,31400.0,117.07,117.65,116.95,117.61,31400.0
2010-02-01 14:20:00,117.55,117.65,117.11,117.49,36500.0,117.55,117.65,117.11,117.49,36500.0
2010-02-01 14:30:00,117.56,117.9,117.33,117.84,18700.0,117.56,117.9,117.33,117.84,18700.0
2010-02-01 14:40:00,117.82,118.07,117.4,117.4,27800.0,117.82,118.07,117.4,117.4,27800.0
2010-02-01 14:50:00,117.42,117.86,117.42,117.7,20400.0,117.42,117.86,117.42,117.7,20400.0
2010-02-01 15:00:00,117.67,118.16,117.53,117.57,39100.0,117.67,118.16,117.53,117.57,39100.0
2010-02-01 15:10:00,117.64,117.7,116.88,117.22,42200.0,117.64,117.7,116.88,117.22,42200.0
2010-02-01 15:20:00,117.29,117.75,117.15,117.35,54700.0,117.29,117.75,117.15,117.35,54700.0
2010-02-01 15:30:00,117.38,117.46,117.0,117.23,72200.0,117.38,117.46,117.0,117.23,72200.0
2010-02-01 15:40:00,117.28,117.35,117.0,117.01,63200.0,117.28,117.35,117.0,117.01,63200.0
2010-02-01 15:50:00,117.0,117.65,117.0,117.53,125600.0,117.0,117.65,117.0,117.53,125600.0
2010-02-02 09:30:00,117.95,118.67,117.07,117.79,61100.0,117.95,118.67,117.07,117.79,61100.0
2010-02-02 09:40:00,117.65,117.87,117.0,117.04,42000.0,117.65,117.87,117.0,117.04,42000.0
2010-02-02 09:50:00,117.01,117.01,116.04,116.21,52100.0,117.01,117.01,116.04,116.21,52100.0
2010-02-02 10:00:00,116.26,116.65,115.29,116.52,55100.0,116.26,116.65,115.29,116.52,55100.0
2010-02-02 10:10:00,116.49,117.9,116.15,117.78,72000.0,116.49,117.9,116.15,117.78,72000.0
2010-02-02 10:20:00,117.68,117.9,117.52,117.55,30200.0,117.68,117.9,117.52,117.55,30200.0
2010-02-02 10:30:00,117.68,118.19,117.53,117.55,28400.0,117.68,118.19,117.53,117.55,28400.0
2010-02-02 10:40:00,117.59,117.75,116.47,116.88,35400.0,117.59,117.75,116.47,116.88,35400.0
2010-02-02 10:50:00,116.78,117.46,116.71,117.04,34800.0,116.78,117.46,116.71,117.04,34800.0
2010-02-02 11:00:00,117.09,117.19,116.8,117.07,29600.0,117.09,117.19,116.8,117.07,29600.0
2010-02-02 11:10:00,117.09,117.37,116.72,117.29,33000.0,117.09,117.37,116.72,117.29,33000.0
2010-02-02 11:20:00,117.49,117.94,117.26,117.68,27000.0,117.49,117.94,117.26,117.68,27000.0
2010-02-02 11:30:00,117.63,117.8,117.47,117.68,36800.0,117.63,117.8,117.47,117.68,36800.0
2010-02-02 11:40:00,117.67,118.09,117.59,117.95,22800.0,117.67,118.09,117.59,117.95,22800.0
2010-02-02 11:50:00,118.01,118.2,117.53,117.78,19400.0,118.01,118.2,117.53,117.78,19400.0
2010-02-02 12:00:00,117.81,117.93,117.6,117.6,9400.0,117.81,117.93,117.6,117.6,9400.0
2010-02-02 12:10:00,117.62,117.74,117.21,117.24,28700.0,117.62,117.74,117.21,117.24,28700.0
2010-02-02 12:20:00,117.28,117.79,117.23,117.72,21100.0,117.28,117.79,117.23,117.72,21100.0
2010-02-02 12:30:00,117.72,117.8,117.26,117.54,17200.0,117.72,117.8,117.26,117.54,17200.0
2010-02-02 12:40:00,117.47,117.61,117.31,117.42,19600.0,117.47,117.61,117.31,117.42,19600.0
2010-02-02 12:50:00,117.42,117.75,117.37,117.75,16500.0,117.42,117.75,117.37,117.75,16500.0
2010-02-02 13:00:00,117.73,117.73,117.47,117.53,12800.0,117.73,117.73,117.47,117.53,12800.0
2010-02-02 13:10:00,117.5,118.1,117.43,118.09,26600.0,117.5,118.1,117.43,118.09,26600.0
2010-02-02 13:20:00,118.03,118.68,118.03,118.56,42300.0,118.03,118.68,118.03,118.56,42300.0
2010-02-02 13:30:00,118.6,118.6,118.17,118.27,23700.0,118.6,118.6,118.17,118.27,23700.0
2010-02-02 13:40:00,118.26,118.43,118.04,118.07,25300.0,118.26,118.43,118.04,118.07,25300.0
2010-02-02 13:50:00,118.07,118.22,117.7,118.1,19300.0,118.07,118.22,117.7,118.1,19300.0
2010-02-02 14:00:00,118.15,118.31,118.01,118.01,14500.0,118.15,118.31,118.01,118.01,14500.0
2010-02-02 14:10:00,118.03,118.34,118.0,118.29,24500.0,118.03,118.34,118.0,118.29,24500.0
2010-02-02 14:20:00,118.3,118.41,118.19,118.38,27900.0,118.3,118.41,118.19,118.38,27900.0
2010-02-02 14:30:00,118.38,118.55,117.93,118.01,30300.0,118.38,118.55,117.93,118.01,30300.0
2010-02-02 14:40:00,118.0,118.17,117.63,117.85,16800.0,118.0,118.17,117.63,117.85,16800.0
2010-02-02 14:50:00,117.86,118.25,117.73,117.9,27100.0,117.86,118.25,117.73,117.9,27100.0
2010-02-02 15:00:00,117.84,117.94,117.29,117.55,25900.0,117.84,117.94,117.29,117.55,25900.0
2010-02-02 15:10:00,117.61,118.0,117.54,117.79,19600.0,117.61,118.0,117.54,117.79,19600.0
2010-02-02 15:20:00,117.8,118.14,117.65,117.83,29800.0,117.8,118.14,117.65,117.83,29800.0
2010-02-02 15:30:00,117.85,117.89,117.55,117.64,39300.0,117.85,117.89,117.55,117.64,39300.0
2010-02-02 15:40:00,117.61,117.7,117.19,117.21,53600.0,117.61,117.7,117.19,117.21,53600.0
2010-02-02 15:50:00,117.24,117.36,117.0,117.34,116600.0,117.24,117.36,117.0,117.34,116600.0
2010-02-03 09:30:00,117.86,120.3,117.74,118.57,119300.0,117.86,120.3,117.74,118.57,119300.0
2010-02-03 09:40:00,118.69,119.72,118.13,118.54,45800.0,118.69,119.72,118.13,118.54,45800.0
2010-02-03 09:50:00,118.56,119.25,118.54,118.86,63500.0,118.56,119.25,118.54,118.86,63500.0
2010-02-03 10:00:00,118.88,119.17,118.4,119.09,39300.0,118.88,119.17,118.4,119.09,39300.0
2010-02-03 10:10:00,119.1,119.3,118.31,118.31,28800.0,119.1,119.3,118.31,118.31,28800.0
2010-02-03 10:20:00,118.45,118.66,118.0,118.44,32600.0,118.45,118.66,118.0,118.44,32600.0
2010-02-03 10:30:00,118.43,118.88,118.27,118.5,29400.0,118.43,118.88,118.27,118.5,29400.0
2010-02-03 10:40:00,118.4,118.74,118.13,118.7,34100.0,118.4,118.74,118.13,118.7,34100.0
2010-02-03 10:50:00,118.71,119.27,118.25,118.25,39000.0,118.71,119.27,118.25,118.25,39000.0
2010-02-03 11:00:00,118.26,118.87,118.2,118.67,68200.0,118.26,118.87,118.2,118.67,68200.0
2010-02-03 11:10:00,118.69,118.75,118.4,118.64,16100.0,118.69,118.75,118.4,118.64,16100.0
2010-02-03 11:20:00,118.61,118.85,118.42,118.56,37500.0,118.61,118.85,118.42,118.56,37500.0
2010-02-03 11:30:00,118.54,118.56,118.08,118.17,75500.0,118.54,118.56,118.08,118.17,75500.0
2010-02-03 11:40:00,118.12,118.53,118.09,118.25,42000.0,118.12,118.53,118.09,118.25,42000.0
2010-02-03 11:50:00,118.18,118.33,118.0,118.22,28200.0,118.18,118.33,118.0,118.22,28200.0
2010-02-03 12:00:00,118.38,118.4,118.02,118.13,30100.0,118.38,118.4,118.02,118.13,30100.0
2010-02-03 12:10:00,118.15,118.45,117.87,118.29,32600.0,118.15,118.45,117.87,118.29,32600.0
2010-02-03 12:20:00,118.36,118.79,118.32,118.74,23000.0,118.36,118.79,118.32,118.74,23000.0
2010-02-03 12:30:00,118.73,118.87,118.72,118.84,9900.0,118.73,118.87,118.72,118.84,9900.0
2010-02-03 12:40:00,118.83,118.88,118.44,118.75,17200.0,118.83,118.88,118.44,118.75,17200.0
2010-02-03 12:50:00,118.8,119.0,118.64,118.65,19100.0,118.8,119.0,118.64,118.65,19100.0
2010-02-03 13:00:00,118.64,119.22,118.62,119.22,21400.0,118.64,119.22,118.62,119.22,21400.0
2010-02-03 13:10:00,119.19,119.26,118.8,119.1,27600.0,119.19,119.26,118.8,119.1,27600.0
2010-02-03 13:20:00,119.1,119.18,119.0,119.08,14100.0,119.1,119.18,119.0,119.08,14100.0
2010-02-03 13:30:00,119.03,119.26,119.02,119.24,10700.0,119.03,119.26,119.02,119.24,10700.0
2010-02-03 13:40:00,119.17,119.39,119.17,119.34,9700.0,119.17,119.39,119.17,119.34,9700.0
2010-02-03 13:50:00,119.35,119.4,119.26,119.4,12800.0,119.35,119.4,119.26,119.4,12800.0
2010-02-03 14:00:00,119.4,119.5,119.29,119.32,16900.0,119.4,119.5,119.29,119.32,16900.0
2010-02-03 14:10:00,119.24,119.49,119.08,119.08,13800.0,119.24,119.49,119.08,119.08,13800.0
2010-02-03 14:20:00,119.18,119.18,118.53,118.9,15600.0,119.18,119.18,118.53,118.9,15600.0
2010-02-03 14:30:00,118.8,118.88,118.6,118.65,5200.0,118.8,118.88,118.6,118.65,5200.0
2010-02-03 14:40:00,118.63,118.78,118.21,118.68,21900.0,118.63,118.78,118.21,118.68,21900.0
2010-02-03 14:50:00,118.6,119.36,118.58,119.24,19600.0,118.6,119.36,118.58,119.24,19600.0
2010-02-03 15:00:00,119.24,119.47,118.93,118.93,25800.0,119.24,119.47,118.93,118.93,25800.0
2010-02-03 15:10:00,118.98,119.09,118.77,118.85,13600.0,118.98,119.09,118.77,118.85,13600.0
2010-02-03 15:20:00,118.96,119.31,118.89,119.0,12100.0,118.96,119.31,118.89,119.0,12100.0
2010-02-03 15:30:00,118.86,119.01,118.65,118.82,25400.0,118.86,119.01,118.65,118.82,25400.0
2010-02-03 15:40:00,118.83,119.12,118.81,119.11,31800.0,118.83,119.12,118.81,119.11,31800.0
2010-02-03 15:50:00,119.08,119.25,118.89,119.08,108300.0,119.08,119.25,118.89,119.08,108300.0
2010-02-04 09:30:00,116.76,117.5,116.07,116.71,79800.0,116.76,117.5,116.07,116.71,79800.0
2010-02-04 09:40:00,116.6,116.75,116.05,116.68,62800.0,116.6,116.75,116.05,116.68,62800.0
2010-02-04 09:50:00,116.71,117.47,116.31,117.19,67800.0,116.71,117.47,116.31,117.19,67800.0
2010-02-04 10:00:00,117.31,117.86,117.08,117.17,48600.0,117.31,117.86,117.08,117.17,48600.0
2010-02-04 10:10:00,117.17,117.31,116.37,117.17,59900.0,117.17,117.31,116.37,117.17,59900.0
2010-02-04 10:20:00,117.33,117.46,116.57,116.74,23000.0,117.33,117.46,116.57,116.74,23000.0
2010-02-04 10:30:00,116.73,117.21,116.58,117.06,40100.0,116.73,117.21,116.58,117.06,40100.0
2010-02-04 10:40:00,117.06,117.14,116.05,116.26,44100.0,117.06,117.14,116.05,116.26,44100.0
2010-02-04 10:50:00,116.15,116.34,115.55,115.9,61900.0,116.15,116.34,115.55,115.9,61900.0
2010-02-04 11:00:00,115.75,116.2,115.5,116.18,56600.0,115.75,116.2,115.5,116.18,56600.0
2010-02-04 11:10:00,116.05,116.37,115.9,116.19,38500.0,116.05,116.37,115.9,116.19,38500.0
2010-02-04 11:20:00,116.22,116.29,115.61,116.0,67900.0,116.22,116.29,115.61,116.0,67900.0
2010-02-04 11:30:00,116.0,116.1,115.05,115.05,47200.0,116.0,116.1,115.05,115.05,47200.0
2010-02-04 11:40:00,115.05,115.35,114.74,115.04,47200.0,115.05,115.35,114.74,115.04,47200.0
2010-02-04 11:50:00,115.0,115.3,114.77,115.22,30100.0,115.0,115.3,114.77,115.22,30100.0
2010-02-04 12:00:00,115.25,115.25,114.22,114.6,29700.0,115.25,115.25,114.22,114.6,29700.0
2010-02-04 12:10:00,114.64,114.81,114.34,114.6,17000.0,114.64,114.81,114.34,114.6,17000.0
2010-02-04 12:20:00,114.4,114.45,114.16,114.25,13600.0,114.4,114.45,114.16,114.25,13600.0
2010-02-04 12:30:00,114.25,114.5,114.16,114.28,7800.0,114.25,114.5,114.16,114.28,7800.0
2010-02-04 12:40:00,114.27,114.66,114.0,114.0,22300.0,114.27,114.66,114.0,114.0,22300.0
2010-02-04 12:50:00,114.0,114.23,113.64,113.93,25700.0,114.0,114.23,113.64,113.93,25700.0
2010-02-04 13:00:00,113.94,114.54,113.75,114.45,17700.0,113.94,114.54,113.75,114.45,17700.0
2010-02-04 13:10:00,114.38,114.71,114.08,114.51,21200.0,114.38,114.71,114.08,114.51,21200.0
2010-02-04 13:20:00,114.5,114.71,114.3,114.53,6500.0,114.5,114.71,114.3,114.53,6500.0
2010-02-04 13:30:00,114.52,114.81,114.5,114.78,8000.0,114.52,114.81,114.5,114.78,8000.0
2010-02-04 13:40:00,114.75,114.75,114.42,114.65,11800.0,114.75,114.75,114.42,114.65,11800.0
2010-02-04 13:50:00,114.8,114.98,114.32,114.32,18400.0,114.8,114.98,114.32,114.32,18400.0
2010-02-04 14:00:00,114.32,114.77,114.32,114.73,11700.0,114.32,114.77,114.32,114.73,11700.0
2010-02-04 14:10:00,114.76,114.86,114.05,114.58,33400.0,114.76,114.86,114.05,114.58,33400.0
2010-02-04 14:20:00,114.61,114.99,114.61,114.95,20200.0,114.61,114.99,114.61,114.95,20200.0
2010-02-04 14:30:00,114.96,115.44,114.83,115.29,31500.0,114.96,115.44,114.83,115.29,31500.0
2010-02-04 14:40:00,115.44,115.44,115.06,115.44,14800.0,115.44,115.44,115.06,115.44,14800.0
2010-02-04 14:50:00,115.45,115.49,114.82,115.07,14800.0,115.45,115.49,114.82,115.07,14800.0
2010-02-04 15:00:00,115.06,115.32,114.81,114.94,31600.0,115.06,115.32,114.81,114.94,31600.0
2010-02-04 15:10:00,114.94,115.16,114.59,114.67,17100.0,114.94,115.16,114.59,114.67,17100.0
2010-02-04 15:20:00,114.67,114.76,114.02,114.11,32700.0,114.67,114.76,114.02,114.11,32700.0
2010-02-04 15:30:00,114.11,114.48,114.1,114.13,26400.0,114.11,114.48,114.1,114.13,26400.0
2010-02-04 15:40:00,114.13,114.14,113.25,113.37,118500.0,114.13,114.14,113.25,113.37,118500.0
2010-02-04 15:50:00,113.32,113.79,113.28,113.44,149300.0,113.32,113.79,113.28,113.44,149300.0
2010-02-05 09:30:00,113.9,114.0,112.82,113.28,93200.0,113.9,114.0,112.82,113.28,93200.0
2010-02-05 09:40:00,113.46,113.9,113.0,113.05,71200.0,113.46,113.9,113.0,113.05,71200.0
2010-02-05 09:50:00,113.09,113.46,112.43,112.47,56000.0,113.09,113.46,112.43,112.47,56000.0
2010-02-05 10:00:00,112.5,113.27,112.0,112.06,49700.0,112.5,113.27,112.0,112.06,49700.0
2010-02-05 10:10:00,112.13,112.5,111.0,111.11,105500.0,112.13,112.5,111.0,111.11,105500.0
2010-02-05 10:20:00,111.18,113.45,111.05,112.75,106500.0,111.18,113.45,111.05,112.75,106500.0
2010-02-05 10:30:00,112.74,113.59,112.59,113.1,49800.0,112.74,113.59,112.59,113.1,49800.0
2010-02-05 10:40:00,113.12,113.95,112.85,113.42,52000.0,113.12,113.95,112.85,113.42,52000.0
2010-02-05 10:50:00,113.44,113.85,113.28,113.39,28400.0,113.44,113.85,113.28,113.39,28400.0
2010-02-05 11:00:00,113.38,113.87,113.1,113.79,42800.0,113.38,113.87,113.1,113.79,42800.0
2010-02-05 11:10:00,113.86,113.98,113.45,113.52,75400.0,113.86,113.98,113.45,113.52,75400.0
2010-02-05 11:20:00,113.51,113.98,113.21,113.5,70700.0,113.51,113.98,113.21,113.5,70700.0
2010-02-05 11:30:00,113.65,113.76,113.13,113.52,46000.0,113.65,113.76,113.13,113.52,46000.0
2010-02-05 11:40:00,113.39,113.42,112.68,113.15,49200.0,113.39,113.42,112.68,113.15,49200.0
2010-02-05 11:50:00,113.08,113.08,112.53,112.53,16400.0,113.08,113.08,112.53,112.53,16400.0
2010-02-05 12:00:00,112.6,112.9,112.51,112.7,19000.0,112.6,112.9,112.51,112.7,19000.0
2010-02-05 12:10:00,112.74,112.74,112.5,112.59,12600.0,112.74,112.74,112.5,112.59,12600.0
2010-02-05 12:20:00,112.56,112.61,112.21,112.4,42300.0,112.56,112.61,112.21,112.4,42300.0
2010-02-05 12:30:00,112.39,112.6,112.19,112.25,32400.0,112.39,112.6,112.19,112.25,32400.0
2010-02-05 12:40:00,112.08,112.4,112.0,112.25,15700.0,112.08,112.4,112.0,112.25,15700.0
2010-02-05 12:50:00,112.22,112.38,112.13,112.13,11400.0,112.22,112.38,112.13,112.13,11400.0
2010-02-05 13:00:00,112.13,112.38,112.08,112.25,15400.0,112.13,112.38,112.08,112.25,15400.0
2010-02-05 13:10:00,112.18,112.31,112.08,112.23,12700.0,112.18,112.31,112.08,112.23,12700.0
2010-02-05 13:20:00,112.25,112.32,111.75,111.86,26800.0,112.25,112.32,111.75,111.86,26800.0
2010-02-05 13:30:00,111.89,112.05,111.75,111.77,50400.0,111.89,112.05,111.75,111.77,50400.0
2010-02-05 13:40:00,111.83,111.88,111.0,111.16,67400.0,111.83,111.88,111.0,111.16,67400.0
2010-02-05 13:50:00,111.16,111.39,110.84,111.2,50500.0,111.16,111.39,110.84,111.2,50500.0
2010-02-05 14:00:00,111.2,111.36,110.89,111.16,36200.0,111.2,111.36,110.89,111.16,36200.0
2010-02-05 14:10:00,111.17,111.56,111.05,111.56,25900.0,111.17,111.56,111.05,111.56,25900.0
2010-02-05 14:20:00,111.57,111.71,111.13,111.5,26400.0,111.57,111.71,111.13,111.5,26400.0
2010-02-05 14:30:00,111.61,111.73,111.18,111.29,33500.0,111.61,111.73,111.18,111.29,33500.0
2010-02-05 14:40:00,111.26,111.46,111.08,111.32,35700.0,111.26,111.46,111.08,111.32,35700.0
2010-02-05 14:50:00,111.31,111.35,111.05,111.11,44200.0,111.31,111.35,111.05,111.11,44200.0
2010-02-05 15:00:00,111.15,113.11,111.1,113.07,54800.0,111.15,113.11,111.1,113.07,54800.0
2010-02-05 15:10:00,113.2,113.78,112.47,112.79,64900.0,113.2,113.78,112.47,112.79,64900.0
2010-02-05 15:20:00,112.82,113.45,112.7,113.44,51400.0,112.82,113.45,112.7,113.44,51400.0
2010-02-05 15:30:00,113.4,113.86,113.3,113.8,77600.0,113.4,113.86,113.3,113.8,77600.0
2010-02-05 15:40:00,113.74,114.4,113.71,113.95,81500.0,113.74,114.4,113.71,113.95,81500.0
2010-02-05 15:50:00,113.92,114.28,113.84,114.15,89300.0,113.92,114.28,113.84,114.15,89300.0
2010-02-08 09:30:00,111.96,112.94,111.62,112.86,86700.0,111.96,112.94,111.62,112.86,86700.0
2010-02-08 09:40:00,112.94,113.32,111.37,111.59,93500.0,112.94,113.32,111.37,111.59,93500.0
2010-02-08 09:50:00,111.6,112.0,110.78,111.14,185100.0,111.6,112.0,110.78,111.14,185100.0
2010-02-08 10:00:00,111.07,112.34,110.99,111.24,114800.0,111.07,112.34,110.99,111.24,114800.0
2010-02-08 10:10:00,111.44,112.28,111.28,111.83,42500.0,111.44,112.28,111.28,111.83,42500.0
2010-02-08 10:20:00,111.73,111.81,110.75,111.01,75000.0,111.73,111.81,110.75,111.01,75000.0
2010-02-08 10:30:00,110.9,111.38,110.79,110.94,45400.0,110.9,111.38,110.79,110.94,45400.0
2010-02-08 10:40:00,110.84,111.61,110.57,110.83,60100.0,110.84,111.61,110.57,110.83,60100.0
2010-02-08 10:50:00,110.93,111.82,110.79,111.56,62300.0,110.93,111.82,110.79,111.56,62300.0
2010-02-08 11:00:00,111.59,112.27,111.59,112.06,68100.0,111.59,112.27,111.59,112.06,68100.0
2010-02-08 11:10:00,111.9,112.2,111.42,111.7,40600.0,111.9,112.2,111.42,111.7,40600.0
2010-02-08 11:20:00,111.7,112.54,111.7,111.82,73300.0,111.7,112.54,111.7,111.82,73300.0
2010-02-08 11:30:00,111.72,112.22,111.54,111.81,44300.0,111.72,112.22,111.54,111.81,44300.0
2010-02-08 11:40:00,111.81,112.35,111.65,112.17,34100.0,111.81,112.35,111.65,112.17,34100.0
2010-02-08 11:50:00,112.23,112.43,111.7,112.31,27100.0,112.23,112.43,111.7,112.31,27100.0
2010-02-08 12:00:00,112.42,112.46,112.02,112.25,21200.0,112.42,112.46,112.02,112.25,21200.0
2010-02-08 12:10:00,112.27,112.58,112.05,112.43,18500.0,112.27,112.58,112.05,112.43,18500.0
2010-02-08 12:20:00,112.32,112.56,112.05,112.5,27300.0,112.32,112.56,112.05,112.5,27300.0
2010-02-08 12:30:00,112.5,112.63,112.34,112.59,17300.0,112.5,112.63,112.34,112.59,17300.0
2010-02-08 12:40:00,112.57,112.76,112.3,112.41,28400.0,112.57,112.76,112.3,112.41,28400.0
2010-02-08 12:50:00,112.42,112.58,112.36,112.5,16800.0,112.42,112.58,112.36,112.5,16800.0
2010-02-08 13:00:00,112.56,112.64,112.3,112.43,19700.0,112.56,112.64,112.3,112.43,19700.0
2010-02-08 13:10:00,112.39,112.46,112.25,112.28,24500.0,112.39,112.46,112.25,112.28,24500.0
2010-02-08 13:20:00,112.37,112.52,111.75,112.0,25300.0,112.37,112.52,111.75,112.0,25300.0
2010-02-08 13:30:00,112.01,112.03,111.7,111.84,18000.0,112.01,112.03,111.7,111.84,18000.0
2010-02-08 13:40:00,111.86,111.89,111.22,111.26,23600.0,111.86,111.89,111.22,111.26,23600.0
2010-02-08 13:50:00,111.25,111.59,111.25,111.42,7600.0,111.25,111.59,111.25,111.42,7600.0
2010-02-08 14:00:00,111.58,112.0,111.41,111.96,55100.0,111.58,112.0,111.41,111.96,55100.0
2010-02-08 14:10:00,111.82,112.0,111.63,111.79,12000.0,111.82,112.0,111.63,111.79,12000.0
2010-02-08 14:20:00,111.78,111.92,111.58,111.82,16800.0,111.78,111.92,111.58,111.82,16800.0
2010-02-08 14:30:00,111.89,111.9,111.47,111.62,18800.0,111.89,111.9,111.47,111.62,18800.0
2010-02-08 14:40:00,111.6,111.69,111.46,111.46,12800.0,111.6,111.69,111.46,111.46,12800.0
2010-02-08 14:50:00,111.54,111.86,111.48,111.5,19600.0,111.54,111.86,111.48,111.5,19600.0
2010-02-08 15:00:00,111.54,111.72,111.28,111.28,29400.0,111.54,111.72,111.28,111.28,29400.0
2010-02-08 15:10:00,111.26,111.39,111.12,111.14,25400.0,111.26,111.39,111.12,111.14,25400.0
2010-02-08 15:20:00,111.14,111.34,111.07,111.21,65000.0,111.14,111.34,111.07,111.21,65000.0
2010-02-08 15:30:00,111.21,111.46,111.15,111.38,39500.0,111.21,111.46,111.15,111.38,39500.0
2010-02-08 15:40:00,111.45,111.77,111.32,111.42,82300.0,111.45,111.77,111.32,111.42,82300.0
2010-02-08 15:50:00,111.41,111.6,111.05,111.21,153800.0,111.41,111.6,111.05,111.21,153800.0
2010-02-09 09:30:00,112.94,114.82,112.51,112.71,163400.0,112.94,114.82,112.51,112.71,163400.0
2010-02-09 09:40:00,112.65,113.83,111.91,112.58,155500.0,112.65,113.83,111.91,112.58,155500.0
2010-02-09 09:50:00,112.57,113.9,112.48,113.58,159800.0,112.57,113.9,112.48,113.58,159800.0
2010-02-09 10:00:00,113.6,114.2,113.4,113.82,184400.0,113.6,114.2,113.4,113.82,184400.0
2010-02-09 10:10:00,113.81,114.45,113.51,114.21,76400.0,113.81,114.45,113.51,114.21,76400.0
2010-02-09 10:20:00,114.33,114.72,114.21,114.55,119300.0,114.33,114.72,114.21,114.55,119300.0
2010-02-09 10:30:00,114.42,114.9,114.31,114.31,108400.0,114.42,114.9,114.31,114.31,108400.0
2010-02-09 10:40:00,114.32,114.32,112.92,113.32,111400.0,114.32,114.32,112.92,113.32,111400.0
2010-02-09 10:50:00,113.38,113.5,112.6,112.81,71800.0,113.38,113.5,112.6,112.81,71800.0
2010-02-09 11:00:00,112.75,112.75,111.5,111.77,130500.0,112.75,112.75,111.5,111.77,130500.0
2010-02-09 11:10:00,111.83,112.75,111.25,112.3,60000.0,111.83,112.75,111.25,112.3,60000.0
2010-02-09 11:20:00,112.28,112.42,111.82,112.28,40600.0,112.28,112.42,111.82,112.28,40600.0
2010-02-09 11:30:00,112.16,113.25,112.03,112.66,54200.0,112.16,113.25,112.03,112.66,54200.0
2010-02-09 11:40:00,112.93,113.04,112.1,112.36,51700.0,112.93,113.04,112.1,112.36,51700.0
2010-02-09 11:50:00,112.38,112.63,112.12,112.37,48600.0,112.38,112.63,112.12,112.37,48600.0
2010-02-09 12:00:00,112.41,113.15,112.23,113.13,36800.0,112.41,113.15,112.23,113.13,36800.0
2010-02-09 12:10:00,113.14,113.83,113.02,113.65,42300.0,113.14,113.83,113.02,113.65,42300.0
2010-02-09 12:20:00,113.74,113.81,113.03,113.12,37400.0,113.74,113.81,113.03,113.12,37400.0
2010-02-09 12:30:00,113.18,113.38,113.04,113.25,63200.0,113.18,113.38,113.04,113.25,63200.0
2010-02-09 12:40:00,113.27,113.52,112.71,113.08,57300.0,113.27,113.52,112.71,113.08,57300.0
2010-02-09 12:50:00,113.05,113.18,112.62,112.99,17300.0,113.05,113.18,112.62,112.99,17300.0
2010-02-09 13:00:00,113.0,113.5,112.88,113.18,18500.0,113.0,113.5,112.88,113.18,18500.0
2010-02-09 13:10:00,113.38,113.38,112.5,113.08,29200.0,113.38,113.38,112.5,113.08,29200.0
2010-02-09 13:20:00,113.04,113.26,112.73,112.81,20800.0,113.04,113.26,112.73,112.81,20800.0
2010-02-09 13:30:00,112.79,113.23,112.68,112.76,17900.0,112.79,113.23,112.68,112.76,17900.0
2010-02-09 13:40:00,112.83,113.43,112.81,113.41,17800.0,112.83,113.43,112.81,113.41,17800.0
2010-02-09 13:50:00,113.41,113.68,113.26,113.57,19700.0,113.41,113.68,113.26,113.57,19700.0
2010-02-09 14:00:00,113.58,113.74,113.04,113.2,19300.0,113.58,113.74,113.04,113.2,19300.0
2010-02-09 14:10:00,113.17,113.35,112.79,112.8,19600.0,113.17,113.35,112.79,112.8,19600.0
2010-02-09 14:20:00,112.77,113.13,112.74,113.07,15500.0,112.77,113.13,112.74,113.07,15500.0
2010-02-09 14:30:00,113.18,113.49,112.92,113.06,26900.0,113.18,113.49,112.92,113.06,26900.0
2010-02-09 14:40:00,113.09,113.5,112.73,112.96,12300.0,113.09,113.5,112.73,112.96,12300.0
2010-02-09 14:50:00,113.06,113.38,112.93,113.11,19300.0,113.06,113.38,112.93,113.11,19300.0
2010-02-09 15:00:00,113.15,113.44,113.02,113.34,15400.0,113.15,113.44,113.02,113.34,15400.0
2010-02-09 15:10:00,113.24,113.38,113.02,113.21,28300.0,113.24,113.38,113.02,113.21,28300.0
2010-02-09 15:20:00,113.18,113.51,113.18,113.29,64400.0,113.18,113.51,113.18,113.29,64400.0
2010-02-09 15:30:00,113.37,113.45,113.25,113.38,35000.0,113.37,113.45,113.25,113.38,35000.0
2010-02-09 15:40:00,113.37,113.37,112.36,112.55,76700.0,113.37,113.37,112.36,112.55,76700.0
2010-02-09 15:50:00,112.65,113.42,112.63,113.4,137300.0,112.65,113.42,112.63,113.4,137300.0
2010-02-10 09:30:00,112.65,113.04,112.1,112.71,75100.0,112.65,113.04,112.1,112.71,75100.0
2010-02-10 09:40:00,112.72,112.73,111.55,111.75,135000.0,112.72,112.73,111.55,111.75,135000.0
2010-02-10 09:50:00,111.69,111.93,111.09,111.35,87000.0,111.69,111.93,111.09,111.35,87000.0
2010-02-10 10:00:00,111.52,111.59,110.6,110.61,129700.0,111.52,111.59,110.6,110.61,129700.0
2010-02-10 10:10:00,110.61,110.78,109.61,109.69,151400.0,110.61,110.78,109.61,109.69,151400.0
2010-02-10 10:20:00,109.7,109.76,108.37,108.37,203900.0,109.7,109.76,108.37,108.37,203900.0
2010-02-10 10:30:00,108.35,108.35,107.25,107.35,258800.0,108.35,108.35,107.25,107.35,258800.0
2010-02-10 10:40:00,107.31,108.56,107.31,107.88,91800.0,107.31,108.56,107.31,107.88,91800.0
2010-02-10 10:50:00,107.87,108.92,107.79,108.81,118100.0,107.87,108.92,107.79,108.81,118100.0
2010-02-10 11:00:00,108.96,109.39,108.56,108.74,83700.0,108.96,109.39,108.56,108.74,83700.0
2010-02-10 11:10:00,108.77,108.89,108.25,108.34,52600.0,108.77,108.89,108.25,108.34,52600.0
2010-02-10 11:20:00,108.21,108.69,107.94,108.49,57300.0,108.21,108.69,107.94,108.49,57300.0
2010-02-10 11:30:00,108.48,109.24,108.46,109.22,69800.0,108.48,109.24,108.46,109.22,69800.0
2010-02-10 11:40:00,109.22,109.45,108.99,109.15,52800.0,109.22,109.45,108.99,109.15,52800.0
2010-02-10 11:50:00,109.17,109.39,109.07,109.21,28300.0,109.17,109.39,109.07,109.21,28300.0
2010-02-10 12:00:00,109.18,109.49,108.98,109.45,36200.0,109.18,109.49,108.98,109.45,36200.0
2010-02-10 12:10:00,109.49,109.75,109.36,109.7,50800.0,109.49,109.75,109.36,109.7,50800.0
2010-02-10 12:20:00,109.73,110.45,109.68,110.25,79400.0,109.73,110.45,109.68,110.25,79400.0
2010-02-10 12:30:00,110.15,110.55,109.82,109.99,60600.0,110.15,110.55,109.82,109.99,60600.0
2010-02-10 12:40:00,109.99,110.18,109.65,109.95,42300.0,109.99,110.18,109.65,109.95,42300.0
2010-02-10 12:50:00,109.95,110.24,109.81,109.91,36400.0,109.95,110.24,109.81,109.91,36400.0
2010-02-10 13:00:00,109.9,110.05,109.39,109.73,45100.0,109.9,110.05,109.39,109.73,45100.0
2010-02-10 13:10:00,109.73,110.04,109.58,109.94,20000.0,109.73,110.04,109.58,109.94,20000.0
2010-02-10 13:20:00,109.97,110.43,109.95,110.27,20900.0,109.97,110.43,109.95,110.27,20900.0
2010-02-10 13:30:00,110.31,110.35,109.82,109.92,21300.0,110.31,110.35,109.82,109.92,21300.0
2010-02-10 13:40:00,109.97,110.15,109.63,109.73,31900.0,109.97,110.15,109.63,109.73,31900.0
2010-02-10 13:50:00,109.74,109.92,109.45,109.67,16700.0,109.74,109.92,109.45,109.67,16700.0
2010-02-10 14:00:00,109.7,110.11,109.55,109.77,23600.0,109.7,110.11,109.55,109.77,23600.0
2010-02-10 14:10:00,109.78,109.87,109.44,109.71,15700.0,109.78,109.87,109.44,109.71,15700.0
2010-02-10 14:20:00,109.79,109.94,109.51,109.91,19800.0,109.79,109.94,109.51,109.91,19800.0
2010-02-10 14:30:00,109.91,109.95,109.58,109.63,23200.0,109.91,109.95,109.58,109.63,23200.0
2010-02-10 14:40:00,109.55,109.76,109.5,109.7,15100.0,109.55,109.76,109.5,109.7,15100.0
2010-02-10 14:50:00,109.7,109.74,109.5,109.59,31400.0,109.7,109.74,109.5,109.59,31400.0
2010-02-10 15:00:00,109.61,109.88,109.54,109.85,20100.0,109.61,109.88,109.54,109.85,20100.0
2010-02-10 15:10:00,109.74,109.86,109.55,109.7,15700.0,109.74,109.86,109.55,109.7,15700.0
2010-02-10 15:20:00,109.69,110.1,109.53,110.1,26600.0,109.69,110.1,109.53,110.1,26600.0
2010-02-10 15:30:00,109.98,110.02,109.15,109.22,82700.0,109.98,110.02,109.15,109.22,82700.0
2010-02-10 15:40:00,109.17,109.36,108.83,109.36,123400.0,109.17,109.36,108.83,109.36,123400.0
2010-02-10 15:50:00,109.36,109.43,109.01,109.29,148600.0,109.36,109.43,109.01,109.29,148600.0
2010-02-11 09:30:00,110.85,112.31,110.21,111.41,136700.0,110.85,112.31,110.21,111.41,136700.0
2010-02-11 09:40:00,111.41,111.89,110.86,111.81,88000.0,111.41,111.89,110.86,111.81,88000.0
2010-02-11 09:50:00,111.88,112.5,111.72,111.87,86100.0,111.88,112.5,111.72,111.87,86100.0
2010-02-11 10:00:00,111.83,112.44,111.53,112.17,65300.0,111.83,112.44,111.53,112.17,65300.0
2010-02-11 10:10:00,112.29,112.72,111.9,112.27,90800.0,112.29,112.72,111.9,112.27,90800.0
2010-02-11 10:20:00,112.27,112.85,112.0,112.68,75800.0,112.27,112.85,112.0,112.68,75800.0
2010-02-11 10:30:00,112.69,112.98,112.0,112.8,63500.0,112.69,112.98,112.0,112.8,63500.0
2010-02-11 10:40:00,112.95,113.21,112.56,112.8,104100.0,112.95,113.21,112.56,112.8,104100.0
2010-02-11 10:50:00,112.8,112.82,112.27,112.71,58600.0,112.8,112.82,112.27,112.71,58600.0
2010-02-11 11:00:00,112.63,113.12,112.63,112.76,58200.0,112.63,113.12,112.63,112.76,58200.0
2010-02-11 11:10:00,112.75,113.0,112.52,113.0,51500.0,112.75,113.0,112.52,113.0,51500.0
2010-02-11 11:20:00,113.0,113.33,112.85,113.02,64400.0,113.0,113.33,112.85,113.02,64400.0
2010-02-11 11:30:00,113.14,113.25,113.01,113.13,34500.0,113.14,113.25,113.01,113.13,34500.0
2010-02-11 11:40:00,113.16,113.95,113.1,113.84,79800.0,113.16,113.95,113.1,113.84,79800.0
2010-02-11 11:50:00,113.84,113.85,113.42,113.7,61400.0,113.84,113.85,113.42,113.7,61400.0
2010-02-11 12:00:00,113.75,113.8,113.28,113.57,70800.0,113.75,113.8,113.28,113.57,70800.0
2010-02-11 12:10:00,113.59,113.69,113.1,113.47,36100.0,113.59,113.69,113.1,113.47,36100.0
2010-02-11 12:20:00,113.44,113.48,113.2,113.45,32500.0,113.44,113.48,113.2,113.45,32500.0
2010-02-11 12:30:00,113.45,113.85,113.43,113.81,31500.0,113.45,113.85,113.43,113.81,31500.0
2010-02-11 12:40:00,113.74,113.77,113.5,113.72,21400.0,113.74,113.77,113.5,113.72,21400.0
2010-02-11 12:50:00,113.73,113.94,113.66,113.72,25900.0,113.73,113.94,113.66,113.72,25900.0
2010-02-11 13:00:00,113.76,113.84,113.38,113.63,26200.0,113.76,113.84,113.38,113.63,26200.0
2010-02-11 13:10:00,113.59,113.7,113.5,113.59,14300.0,113.59,113.7,113.5,113.59,14300.0
2010-02-11 13:20:00,113.6,113.92,113.54,113.72,35700.0,113.6,113.92,113.54,113.72,35700.0
2010-02-11 13:30:00,113.73,114.25,113.54,114.03,82200.0,113.73,114.25,113.54,114.03,82200.0
2010-02-11 13:40:00,114.08,114.16,113.48,113.52,50500.0,114.08,114.16,113.48,113.52,50500.0
2010-02-11 13:50:00,113.54,113.83,113.37,113.5,36300.0,113.54,113.83,113.37,113.5,36300.0
2010-02-11 14:00:00,113.5,113.85,113.31,113.83,29500.0,113.5,113.85,113.31,113.83,29500.0
2010-02-11 14:10:00,113.76,113.84,113.45,113.68,23700.0,113.76,113.84,113.45,113.68,23700.0
2010-02-11 14:20:00,113.65,114.05,113.62,114.05,20800.0,113.65,114.05,113.62,114.05,20800.0
2010-02-11 14:30:00,113.93,114.01,113.7,113.77,13100.0,113.93,114.01,113.7,113.77,13100.0
2010-02-11 14:40:00,113.85,114.2,113.79,113.98,23900.0,113.85,114.2,113.79,113.98,23900.0
2010-02-11 14:50:00,113.93,114.01,113.5,113.53,46500.0,113.93,114.01,113.5,113.53,46500.0
2010-02-11 15:00:00,113.55,114.14,113.54,114.04,26900.0,113.55,114.14,113.54,114.04,26900.0
2010-02-11 15:10:00,114.06,114.25,113.99,114.18,33000.0,114.06,114.25,113.99,114.18,33000.0
2010-02-11 15:20:00,114.19,114.45,114.12,114.24,55800.0,114.19,114.45,114.12,114.24,55800.0
2010-02-11 15:30:00,114.27,114.28,113.87,113.91,54100.0,114.27,114.28,113.87,113.91,54100.0
2010-02-11 15:40:00,113.86,113.98,113.57,113.58,75200.0,113.86,113.98,113.57,113.58,75200.0
2010-02-11 15:50:00,113.6,114.19,113.6,113.84,149300.0,113.6,114.19,113.6,113.84,149300.0
2010-02-12 09:30:00,113.21,113.24,110.44,111.4,155100.0,113.21,113.24,110.44,111.4,155100.0
2010-02-12 09:40:00,111.29,112.0,110.75,111.54,58500.0,111.29,112.0,110.75,111.54,58500.0
2010-02-12 09:50:00,111.57,112.68,111.5,112.6,52600.0,111.57,112.68,111.5,112.6,52600.0
2010-02-12 10:00:00,112.62,112.93,112.01,112.84,58700.0,112.62,112.93,112.01,112.84,58700.0
2010-02-12 10:10:00,112.86,113.0,112.5,112.79,45600.0,112.86,113.0,112.5,112.79,45600.0
2010-02-12 10:20:00,112.64,112.91,112.38,112.73,36400.0,112.64,112.91,112.38,112.73,36400.0
2010-02-12 10:30:00,112.77,112.97,112.2,112.24,36700.0,112.77,112.97,112.2,112.24,36700.0
2010-02-12 10:40:00,112.25,112.63,111.82,112.09,83800.0,112.25,112.63,111.82,112.09,83800.0
2010-02-12 10:50:00,112.08,112.11,111.57,111.6,21300.0,112.08,112.11,111.57,111.6,21300.0
2010-02-12 11:00:00,111.57,111.88,111.4,111.73,44400.0,111.57,111.88,111.4,111.73,44400.0
2010-02-12 11:10:00,111.81,112.12,111.65,111.92,32000.0,111.81,112.12,111.65,111.92,32000.0
2010-02-12 11:20:00,111.84,112.65,111.82,112.2,28100.0,111.84,112.65,111.82,112.2,28100.0
2010-02-12 11:30:00,112.21,112.48,112.0,112.15,47800.0,112.21,112.48,112.0,112.15,47800.0
2010-02-12 11:40:00,112.24,112.73,112.24,112.57,30000.0,112.24,112.73,112.24,112.57,30000.0
2010-02-12 11:50:00,112.58,112.92,112.53,112.85,23400.0,112.58,112.92,112.53,112.85,23400.0
2010-02-12 12:00:00,112.93,114.47,112.89,114.45,67600.0,112.93,114.47,112.89,114.45,67600.0
2010-02-12 12:10:00,114.45,115.9,114.4,115.59,108600.0,114.45,115.9,114.4,115.59,108600.0
2010-02-12 12:20:00,115.59,115.7,114.9,115.25,51300.0,115.59,115.7,114.9,115.25,51300.0
2010-02-12 12:30:00,115.25,115.32,114.88,115.11,52300.0,115.25,115.32,114.88,115.11,52300.0
2010-02-12 12:40:00,115.1,115.52,114.91,115.27,43700.0,115.1,115.52,114.91,115.27,43700.0
2010-02-12 12:50:00,115.32,115.36,115.0,115.09,16000.0,115.32,115.36,115.0,115.09,16000.0
2010-02-12 13:00:00,115.09,115.1,114.8,114.92,24700.0,115.09,115.1,114.8,114.92,24700.0
2010-02-12 13:10:00,114.9,114.93,114.6,114.79,33700.0,114.9,114.93,114.6,114.79,33700.0
2010-02-12 13:20:00,114.71,115.37,114.6,115.23,29700.0,114.71,115.37,114.6,115.23,29700.0
2010-02-12 13:30:00,115.1,115.21,115.0,115.11,18500.0,115.1,115.21,115.0,115.11,18500.0
2010-02-12 13:40:00,115.03,115.2,114.79,114.86,43800.0,115.03,115.2,114.79,114.86,43800.0
2010-02-12 13:50:00,114.79,115.08,114.79,115.06,16300.0,114.79,115.08,114.79,115.06,16300.0
2010-02-12 14:00:00,115.05,115.2,114.82,115.03,29000.0,115.05,115.2,114.82,115.03,29000.0
2010-02-12 14:10:00,115.1,115.81,115.1,115.75,40800.0,115.1,115.81,115.1,115.75,40800.0
2010-02-12 14:20:00,115.78,115.85,115.59,115.75,35800.0,115.78,115.85,115.59,115.75,35800.0
2010-02-12 14:30:00,115.67,115.75,115.02,115.31,42900.0,115.67,115.75,115.02,115.31,42900.0
2010-02-12 14:40:00,115.3,115.3,114.98,115.15,19800.0,115.3,115.3,114.98,115.15,19800.0
2010-02-12 14:50:00,115.15,115.45,115.01,115.01,20400.0,115.15,115.45,115.01,115.01,20400.0
2010-02-12 15:00:00,115.0,115.23,114.9,115.13,48200.0,115.0,115.23,114.9,115.13,48200.0
2010-02-12 15:10:00,115.11,115.11,114.7,114.82,36600.0,115.11,115.11,114.7,114.82,36600.0
2010-02-12 15:20:00,114.8,114.92,114.6,114.7,27100.0,114.8,114.92,114.6,114.7,27100.0
2010-02-12 15:30:00,114.71,115.0,114.28,114.72,52300.0,114.71,115.0,114.28,114.72,52300.0
2010-02-12 15:40:00,114.71,115.18,114.64,114.97,59900.0,114.71,115.18,114.64,114.97,59900.0
2010-02-12 15:50:00,114.93,115.23,114.77,115.1,64400.0,114.93,115.23,114.77,115.1,64400.0
2010-02-16 09:30:00,116.84,119.0,116.04,118.99,154400.0,116.84,119.0,116.04,118.99,154400.0
2010-02-16 09:40:00,118.98,119.0,117.86,119.0,86900.0,118.98,119.0,117.86,119.0,86900.0
2010-02-16 09:50:00,118.75,120.25,118.75,119.98,159800.0,118.75,120.25,118.75,119.98,159800.0
2010-02-16 10:00:00,119.99,120.49,119.29,120.02,178200.0,119.99,120.49,119.29,120.02,178200.0
2010-02-16 10:10:00,120.02,121.75,119.73,121.55,137800.0,120.02,121.75,119.73,121.55,137800.0
2010-02-16 10:20:00,121.67,122.79,120.81,121.77,221900.0,121.67,122.79,120.81,121.77,221900.0
2010-02-16 10:30:00,121.67,121.81,121.07,121.6,60800.0,121.67,121.81,121.07,121.6,60800.0
2010-02-16 10:40:00,121.6,122.42,121.16,121.36,83200.0,121.6,122.42,121.16,121.36,83200.0
2010-02-16 10:50:00,121.28,121.35,120.61,120.8,133200.0,121.28,121.35,120.61,120.8,133200.0
2010-02-16 11:00:00,120.8,120.97,120.32,120.89,53700.0,120.8,120.97,120.32,120.89,53700.0
2010-02-16 11:10:00,120.92,121.13,120.75,120.82,44900.0,120.92,121.13,120.75,120.82,44900.0
2010-02-16 11:20:00,120.9,121.2,120.76,121.13,50900.0,120.9,121.2,120.76,121.13,50900.0
2010-02-16 11:30:00,121.14,121.5,120.99,121.03,42500.0,121.14,121.5,120.99,121.03,42500.0
2010-02-16 11:40:00,121.02,121.1,120.72,120.74,20700.0,121.02,121.1,120.72,120.74,20700.0
2010-02-16 11:50:00,120.77,121.02,120.61,120.95,35000.0,120.77,121.02,120.61,120.95,35000.0
2010-02-16 12:00:00,120.95,121.03,120.81,120.94,17300.0,120.95,121.03,120.81,120.94,17300.0
2010-02-16 12:10:00,120.97,121.1,120.92,121.01,21400.0,120.97,121.1,120.92,121.01,21400.0
2010-02-16 12:20:00,121.02,121.22,120.98,121.19,26300.0,121.02,121.22,120.98,121.19,26300.0
2010-02-16 12:30:00,121.17,121.21,121.04,121.13,20800.0,121.17,121.21,121.04,121.13,20800.0
2010-02-16 12:40:00,121.13,121.16,120.94,121.1,29900.0,121.13,121.16,120.94,121.1,29900.0
2010-02-16 12:50:00,121.04,121.05,120.78,121.04,15400.0,121.04,121.05,120.78,121.04,15400.0
2010-02-16 13:00:00,121.04,121.1,120.71,120.78,18900.0,121.04,121.1,120.71,120.78,18900.0
2010-02-16 13:10:00,120.78,121.11,120.75,120.96,21700.0,120.78,121.11,120.75,120.96,21700.0
2010-02-16 13:20:00,120.94,121.12,120.9,121.06,16500.0,120.94,121.12,120.9,121.06,16500.0
2010-02-16 13:30:00,121.11,121.19,120.91,121.0,43800.0,121.11,121.19,120.91,121.0,43800.0
2010-02-16 13:40:00,121.0,121.38,120.91,121.29,40500.0,121.0,121.38,120.91,121.29,40500.0
2010-02-16 13:50:00,121.21,121.3,120.84,121.29,35400.0,121.21,121.3,120.84,121.29,35400.0
2010-02-16 14:00:00,121.27,121.42,121.14,121.42,18600.0,121.27,121.42,121.14,121.42,18600.0
2010-02-16 14:10:00,121.42,121.63,121.25,121.46,22100.0,121.42,121.63,121.25,121.46,22100.0
2010-02-16 14:20:00,121.47,121.95,121.47,121.65,36900.0,121.47,121.95,121.47,121.65,36900.0
2010-02-16 14:30:00,121.64,121.7,121.42,121.53,35200.0,121.64,121.7,121.42,121.53,35200.0
2010-02-16 14:40:00,121.56,121.8,121.5,121.77,31200.0,121.56,121.8,121.5,121.77,31200.0
2010-02-16 14:50:00,121.72,121.9,121.63,121.65,27900.0,121.72,121.9,121.63,121.65,27900.0
2010-02-16 15:00:00,121.63,121.63,121.26,121.51,36400.0,121.63,121.63,121.26,121.51,36400.0
2010-02-16 15:10:00,121.48,121.53,121.33,121.43,23400.0,121.48,121.53,121.33,121.43,23400.0
2010-02-16 15:20:00,121.49,121.69,121.38,121.49,44000.0,121.49,121.69,121.38,121.49,44000.0
2010-02-16 15:30:00,121.5,121.85,121.5,121.79,49400.0,121.5,121.85,121.5,121.79,49400.0
2010-02-16 15:40:00,121.79,121.9,121.15,121.32,164800.0,121.79,121.9,121.15,121.32,164800.0
2010-02-16 15:50:00,121.35,121.78,121.14,121.3,201400.0,121.35,121.78,121.14,121.3,201400.0
2010-02-17 09:30:00,123.47,124.44,123.01,123.81,187400.0,123.47,124.44,123.01,123.81,187400.0
2010-02-17 09:40:00,123.82,123.82,121.7,123.52,175400.0,123.82,123.82,121.7,123.52,175400.0
2010-02-17 09:50:00,123.71,123.71,122.84,122.96,80700.0,123.71,123.71,122.84,122.96,80700.0
2010-02-17 10:00:00,122.96,123.85,122.93,123.85,96500.0,122.96,123.85,122.93,123.85,96500.0
2010-02-17 10:10:00,123.84,124.2,123.76,123.83,105800.0,123.84,124.2,123.76,123.83,105800.0
2010-02-17 10:20:00,123.86,124.39,123.84,124.18,67600.0,123.86,124.39,123.84,124.18,67600.0
2010-02-17 10:30:00,124.13,124.6,124.09,124.6,102000.0,124.13,124.6,124.09,124.6,102000.0
2010-02-17 10:40:00,124.58,124.58,123.55,123.7,108100.0,124.58,124.58,123.55,123.7,108100.0
2010-02-17 10:50:00,123.82,124.41,123.73,123.9,62400.0,123.82,124.41,123.73,123.9,62400.0
2010-02-17 11:00:00,123.91,123.99,122.84,123.3,87400.0,123.91,123.99,122.84,123.3,87400.0
2010-02-17 11:10:00,123.3,123.43,123.05,123.23,27800.0,123.3,123.43,123.05,123.23,27800.0
2010-02-17 11:20:00,123.2,123.29,122.81,122.83,39400.0,123.2,123.29,122.81,122.83,39400.0
2010-02-17 11:30:00,122.8,122.8,122.07,122.58,43300.0,122.8,122.8,122.07,122.58,43300.0
2010-02-17 11:40:00,122.55,122.75,122.28,122.65,51300.0,122.55,122.75,122.28,122.65,51300.0
2010-02-17 11:50:00,122.71,122.98,122.65,122.9,30400.0,122.71,122.98,122.65,122.9,30400.0
2010-02-17 12:00:00,122.84,123.32,122.84,123.16,37200.0,122.84,123.32,122.84,123.16,37200.0
2010-02-17 12:10:00,123.16,123.47,123.07,123.43,19100.0,123.16,123.47,123.07,123.43,19100.0
2010-02-17 12:20:00,123.43,123.64,123.4,123.46,17700.0,123.43,123.64,123.4,123.46,17700.0
2010-02-17 12:30:00,123.45,123.5,123.15,123.23,29300.0,123.45,123.5,123.15,123.23,29300.0
2010-02-17 12:40:00,123.33,123.45,123.12,123.27,18000.0,123.33,123.45,123.12,123.27,18000.0
2010-02-17 12:50:00,123.28,123.37,123.12,123.34,18300.0,123.28,123.37,123.12,123.34,18300.0
2010-02-17 13:00:00,123.31,123.44,123.15,123.31,23100.0,123.31,123.44,123.15,123.31,23100.0
2010-02-17 13:10:00,123.32,123.36,123.13,123.14,29100.0,123.32,123.36,123.13,123.14,29100.0
2010-02-17 13:20:00,123.16,123.72,123.15,123.5,31700.0,123.16,123.72,123.15,123.5,31700.0
2010-02-17 13:30:00,123.53,123.57,123.31,123.53,31700.0,123.53,123.57,123.31,123.53,31700.0
2010-02-17 13:40:00,123.57,123.78,123.47,123.72,24900.0,123.57,123.78,123.47,123.72,24900.0
2010-02-17 13:50:00,123.75,123.75,123.51,123.57,21800.0,123.75,123.75,123.51,123.57,21800.0
2010-02-17 14:00:00,123.56,123.67,123.37,123.63,45900.0,123.56,123.67,123.37,123.63,45900.0
2010-02-17 14:10:00,123.56,123.64,123.37,123.45,37000.0,123.56,123.64,123.37,123.45,37000.0
2010-02-17 14:20:00,123.45,123.96,123.38,123.69,40400.0,123.45,123.96,123.38,123.69,40400.0
2010-02-17 14:30:00,123.69,123.96,123.57,123.9,34900.0,123.69,123.96,123.57,123.9,34900.0
2010-02-17 14:40:00,123.9,124.18,123.89,123.96,59000.0,123.9,124.18,123.89,123.96,59000.0
2010-02-17 14:50:00,123.97,124.05,123.87,124.05,67200.0,123.97,124.05,123.87,124.05,67200.0
2010-02-17 15:00:00,124.05,124.07,123.93,123.96,42300.0,124.05,124.07,123.93,123.96,42300.0
2010-02-17 15:10:00,123.94,124.0,123.66,123.95,60600.0,123.94,124.0,123.66,123.95,60600.0
2010-02-17 15:20:00,123.96,124.0,123.86,123.97,59600.0,123.96,124.0,123.86,123.97,59600.0
2010-02-17 15:30:00,123.97,124.37,123.92,124.19,143500.0,123.97,124.37,123.92,124.19,143500.0
2010-02-17 15:40:00,124.19,124.48,124.17,124.17,139500.0,124.19,124.48,124.17,124.17,139500.0
2010-02-17 15:50:00,124.17,124.75,124.16,124.22,224700.0,124.17,124.75,124.16,124.22,224700.0
2010-02-18 09:30:00,125.63,126.25,125.26,125.35,156700.0,125.63,126.25,125.26,125.35,156700.0
2010-02-18 09:40:00,125.35,125.94,125.08,125.82,106400.0,125.35,125.94,125.08,125.82,106400.0
2010-02-18 09:50:00,125.82,126.0,125.26,125.26,105200.0,125.82,126.0,125.26,125.26,105200.0
2010-02-18 10:00:00,125.26,125.87,124.86,125.69,78000.0,125.26,125.87,124.86,125.69,78000.0
2010-02-18 10:10:00,125.69,126.04,125.48,125.79,65500.0,125.69,126.04,125.48,125.79,65500.0
2010-02-18 10:20:00,125.83,125.84,125.3,125.63,54300.0,125.83,125.84,125.3,125.63,54300.0
2010-02-18 10:30:00,125.65,125.65,124.54,125.49,64300.0,125.65,125.65,124.54,125.49,64300.0
2010-02-18 10:40:00,125.46,125.6,125.03,125.29,34600.0,125.46,125.6,125.03,125.29,34600.0
2010-02-18 10:50:00,125.3,125.67,125.21,125.32,141100.0,125.3,125.67,125.21,125.32,141100.0
2010-02-18 11:00:00,125.3,125.46,125.0,125.12,44000.0,125.3,125.46,125.0,125.12,44000.0
2010-02-18 11:10:00,125.02,125.55,124.67,124.85,139400.0,125.02,125.55,124.67,124.85,139400.0
2010-02-18 11:20:00,124.97,125.06,124.59,125.0,44800.0,124.97,125.06,124.59,125.0,44800.0
2010-02-18 11:30:00,125.05,125.37,124.92,125.27,39400.0,125.05,125.37,124.92,125.27,39400.0
2010-02-18 11:40:00,125.26,125.5,125.09,125.28,35700.0,125.26,125.5,125.09,125.28,35700.0
2010-02-18 11:50:00,125.27,125.27,124.8,125.0,37400.0,125.27,125.27,124.8,125.0,37400.0
2010-02-18 12:00:00,125.0,125.35,124.96,125.3,38900.0,125.0,125.35,124.96,125.3,38900.0
2010-02-18 12:10:00,125.26,125.4,125.16,125.28,27300.0,125.26,125.4,125.16,125.28,27300.0
2010-02-18 12:20:00,125.33,125.54,125.33,125.47,38800.0,125.33,125.54,125.33,125.47,38800.0
2010-02-18 12:30:00,125.45,125.52,125.03,125.03,45100.0,125.45,125.52,125.03,125.03,45100.0
2010-02-18 12:40:00,125.07,125.26,125.0,125.09,27900.0,125.07,125.26,125.0,125.09,27900.0
2010-02-18 12:50:00,125.12,125.17,124.76,125.03,55700.0,125.12,125.17,124.76,125.03,55700.0
2010-02-18 13:00:00,125.14,125.26,124.35,124.95,96500.0,125.14,125.26,124.35,124.95,96500.0
2010-02-18 13:10:00,124.9,124.93,124.05,124.7,102200.0,124.9,124.93,124.05,124.7,102200.0
2010-02-18 13:20:00,124.75,124.84,124.31,124.7,32500.0,124.75,124.84,124.31,124.7,32500.0
2010-02-18 13:30:00,124.65,124.99,124.56,124.6,38000.0,124.65,124.99,124.56,124.6,38000.0
2010-02-18 13:40:00,124.62,124.98,124.62,124.82,32000.0,124.62,124.98,124.62,124.82,32000.0
2010-02-18 13:50:00,124.87,125.24,124.81,125.09,36500.0,124.87,125.24,124.81,125.09,36500.0
2010-02-18 14:00:00,125.09,125.16,124.82,124.82,35000.0,125.09,125.16,124.82,124.82,35000.0
2010-02-18 14:10:00,124.86,125.0,124.55,124.93,54400.0,124.86,125.0,124.55,124.93,54400.0
2010-02-18 14:20:00,124.96,125.59,124.84,125.59,81000.0,124.96,125.59,124.84,125.59,81000.0
2010-02-18 14:30:00,125.59,126.39,125.57,126.37,165800.0,125.59,126.39,125.57,126.37,165800.0
2010-02-18 14:40:00,126.31,126.31,124.79,125.06,126500.0,126.31,126.31,124.79,125.06,126500.0
2010-02-18 14:50:00,125.13,126.12,125.11,125.79,75700.0,125.13,126.12,125.11,125.79,75700.0
2010-02-18 15:00:00,125.79,126.0,125.57,125.79,72800.0,125.79,126.0,125.57,125.79,72800.0
2010-02-18 15:10:00,125.81,126.04,125.72,125.78,71900.0,125.81,126.04,125.72,125.78,71900.0
2010-02-18 15:20:00,125.8,126.06,125.69,126.02,103000.0,125.8,126.06,125.69,126.02,103000.0
2010-02-18 15:30:00,126.01,126.56,126.0,126.27,183700.0,126.01,126.56,126.0,126.27,183700.0
2010-02-18 15:40:00,126.29,127.0,126.26,126.89,241700.0,126.29,127.0,126.26,126.89,241700.0
2010-02-18 15:50:00,126.87,126.91,126.06,126.25,223600.0,126.87,126.91,126.06,126.25,223600.0
2010-02-19 09:30:00,116.69,116.71,115.38,116.09,739200.0,116.69,116.71,115.38,116.09,739200.0
2010-02-19 09:40:00,116.09,116.13,115.12,115.52,473100.0,116.09,116.13,115.12,115.52,473100.0
2010-02-19 09:50:00,115.5,118.0,115.31,116.96,469900.0,115.5,118.0,115.31,116.96,469900.0
2010-02-19 10:00:00,116.82,117.98,116.82,117.64,230000.0,116.82,117.98,116.82,117.64,230000.0
2010-02-19 10:10:00,117.65,118.49,117.01,117.29,200500.0,117.65,118.49,117.01,117.29,200500.0
2010-02-19 10:20:00,117.24,117.7,116.77,117.1,166900.0,117.24,117.7,116.77,117.1,166900.0
2010-02-19 10:30:00,117.02,117.6,116.51,116.7,202100.0,117.02,117.6,116.51,116.7,202100.0
2010-02-19 10:40:00,116.7,116.99,116.4,116.53,109000.0,116.7,116.99,116.4,116.53,109000.0
2010-02-19 10:50:00,116.47,116.94,116.46,116.83,83800.0,116.47,116.94,116.46,116.83,83800.0
2010-02-19 11:00:00,116.85,117.19,116.8,117.05,117600.0,116.85,117.19,116.8,117.05,117600.0
2010-02-19 11:10:00,117.05,117.28,117.01,117.14,81100.0,117.05,117.28,117.01,117.14,81100.0
2010-02-19 11:20:00,117.12,117.79,117.08,117.75,93100.0,117.12,117.79,117.08,117.75,93100.0
2010-02-19 11:30:00,117.7,117.9,117.38,117.65,88700.0,117.7,117.9,117.38,117.65,88700.0
2010-02-19 11:40:00,117.66,117.81,117.3,117.31,62400.0,117.66,117.81,117.3,117.31,62400.0
2010-02-19 11:50:00,117.3,117.62,117.2,117.61,65400.0,117.3,117.62,117.2,117.61,65400.0
2010-02-19 12:00:00,117.61,117.8,117.47,117.6,35100.0,117.61,117.8,117.47,117.6,35100.0
2010-02-19 12:10:00,117.57,117.59,117.2,117.42,45500.0,117.57,117.59,117.2,117.42,45500.0
2010-02-19 12:20:00,117.47,117.71,117.39,117.46,30100.0,117.47,117.71,117.39,117.46,30100.0
2010-02-19 12:30:00,117.5,117.58,117.23,117.34,31100.0,117.5,117.58,117.23,117.34,31100.0
2010-02-19 12:40:00,117.4,117.48,117.24,117.32,24000.0,117.4,117.48,117.24,117.32,24000.0
2010-02-19 12:50:00,117.35,117.4,117.2,117.35,31800.0,117.35,117.4,117.2,117.35,31800.0
2010-02-19 13:00:00,117.37,117.4,117.23,117.36,31000.0,117.37,117.4,117.23,117.36,31000.0
2010-02-19 13:10:00,117.35,117.35,116.6,116.6,92900.0,117.35,117.35,116.6,116.6,92900.0
2010-02-19 13:20:00,116.6,116.61,116.05,116.23,104800.0,116.6,116.61,116.05,116.23,104800.0
2010-02-19 13:30:00,116.21,116.4,115.9,116.35,86600.0,116.21,116.4,115.9,116.35,86600.0
2010-02-19 13:40:00,116.33,116.67,116.32,116.49,65800.0,116.33,116.67,116.32,116.49,65800.0
2010-02-19 13:50:00,116.49,116.55,116.3,116.42,26700.0,116.49,116.55,116.3,116.42,26700.0
2010-02-19 14:00:00,116.44,116.51,116.06,116.12,48300.0,116.44,116.51,116.06,116.12,48300.0
2010-02-19 14:10:00,116.1,116.46,116.06,116.4,48300.0,116.1,116.46,116.06,116.4,48300.0
2010-02-19 14:20:00,116.42,116.51,116.34,116.35,42600.0,116.42,116.51,116.34,116.35,42600.0
2010-02-19 14:30:00,116.35,116.51,116.17,116.23,68200.0,116.35,116.51,116.17,116.23,68200.0
2010-02-19 14:40:00,116.28,116.35,116.16,116.25,40900.0,116.28,116.35,116.16,116.25,40900.0
2010-02-19 14:50:00,116.25,116.56,116.24,116.49,49000.0,116.25,116.56,116.24,116.49,49000.0
2010-02-19 15:00:00,116.42,116.75,116.4,116.51,73300.0,116.42,116.75,116.4,116.51,73300.0
2010-02-19 15:10:00,116.51,116.62,116.24,116.37,99700.0,116.51,116.62,116.24,116.37,99700.0
2010-02-19 15:20:00,116.34,116.42,116.1,116.3,100100.0,116.34,116.42,116.1,116.3,100100.0
2010-02-19 15:30:00,116.3,116.43,116.12,116.15,131200.0,116.3,116.43,116.12,116.15,131200.0
2010-02-19 15:40:00,116.17,116.28,115.95,116.24,280600.0,116.17,116.28,115.95,116.24,280600.0
2010-02-19 15:50:00,116.22,116.32,115.8,115.91,448800.0,116.22,116.32,115.8,115.91,448800.0
2010-02-22 09:30:00,114.88,114.9,113.32,113.91,310300.0,114.88,114.9,113.32,113.91,310300.0
2010-02-22 09:40:00,113.87,113.89,112.57,112.82,261500.0,113.87,113.89,112.57,112.82,261500.0
2010-02-22 09:50:00,112.72,112.83,112.23,112.74,190400.0,112.72,112.83,112.23,112.74,190400.0
2010-02-22 10:00:00,112.68,112.76,112.35,112.43,125400.0,112.68,112.76,112.35,112.43,125400.0
2010-02-22 10:10:00,112.49,112.6,112.05,112.19,119800.0,112.49,112.6,112.05,112.19,119800.0
2010-02-22 10:20:00,112.21,112.55,112.12,112.35,88000.0,112.21,112.55,112.12,112.35,88000.0
2010-02-22 10:30:00,112.36,112.8,112.3,112.55,108500.0,112.36,112.8,112.3,112.55,108500.0
2010-02-22 10:40:00,112.53,112.59,112.21,112.23,65400.0,112.53,112.59,112.21,112.23,65400.0
2010-02-22 10:50:00,112.22,112.29,111.82,111.85,114100.0,112.22,112.29,111.82,111.85,114100.0
2010-02-22 11:00:00,111.85,111.9,111.55,111.6,105300.0,111.85,111.9,111.55,111.6,105300.0
2010-02-22 11:10:00,111.62,111.66,111.1,111.52,95900.0,111.62,111.66,111.1,111.52,95900.0
2010-02-22 11:20:00,111.58,111.69,111.06,111.08,38800.0,111.58,111.69,111.06,111.08,38800.0
2010-02-22 11:30:00,111.12,111.2,110.61,110.77,116600.0,111.12,111.2,110.61,110.77,116600.0
2010-02-22 11:40:00,110.64,110.76,110.32,110.59,116200.0,110.64,110.76,110.32,110.59,116200.0
2010-02-22 11:50:00,110.63,110.99,110.5,110.91,60500.0,110.63,110.99,110.5,110.91,60500.0
2010-02-22 12:00:00,110.85,110.89,110.53,110.69,40300.0,110.85,110.89,110.53,110.69,40300.0
2010-02-22 12:10:00,110.69,111.22,110.64,111.16,66700.0,110.69,111.22,110.64,111.16,66700.0
2010-02-22 12:20:00,111.24,111.38,111.03,111.13,55800.0,111.24,111.38,111.03,111.13,55800.0
2010-02-22 12:30:00,111.1,111.2,110.65,110.86,45300.0,111.1,111.2,110.65,110.86,45300.0
2010-02-22 12:40:00,110.88,111.4,110.8,111.16,70500.0,110.88,111.4,110.8,111.16,70500.0
2010-02-22 12:50:00,111.19,111.26,110.75,110.75,48600.0,111.19,111.26,110.75,110.75,48600.0
2010-02-22 13:00:00,110.76,114.02,110.45,113.98,452200.0,110.76,114.02,110.45,113.98,452200.0
2010-02-22 13:10:00,113.96,115.12,112.49,112.49,758500.0,113.96,115.12,112.49,112.49,758500.0
2010-02-22 13:20:00,112.58,112.79,111.49,112.44,237300.0,112.58,112.79,111.49,112.44,237300.0
2010-02-22 13:30:00,112.46,112.9,112.41,112.66,87500.0,112.46,112.9,112.41,112.66,87500.0
2010-02-22 13:40:00,112.71,112.98,112.43,112.5,126800.0,112.71,112.98,112.43,112.5,126800.0
2010-02-22 13:50:00,112.49,112.98,112.46,112.95,87000.0,112.49,112.98,112.46,112.95,87000.0
2010-02-22 14:00:00,112.92,113.44,112.9,113.29,160400.0,112.92,113.44,112.9,113.29,160400.0
2010-02-22 14:10:00,113.26,113.7,113.21,113.24,109400.0,113.26,113.7,113.21,113.24,109400.0
2010-02-22 14:20:00,113.23,113.6,113.06,113.51,39500.0,113.23,113.6,113.06,113.51,39500.0
2010-02-22 14:30:00,113.51,113.82,113.4,113.77,76700.0,113.51,113.82,113.4,113.77,76700.0
2010-02-22 14:40:00,113.74,114.48,113.68,114.47,121800.0,113.74,114.48,113.68,114.47,121800.0
2010-02-22 14:50:00,114.43,114.78,114.4,114.69,136400.0,114.43,114.78,114.4,114.69,136400.0
2010-02-22 15:00:00,114.72,114.75,114.04,114.17,163200.0,114.72,114.75,114.04,114.17,163200.0
2010-02-22 15:10:00,114.17,114.48,113.84,114.25,120900.0,114.17,114.48,113.84,114.25,120900.0
2010-02-22 15:20:00,114.25,114.33,113.58,113.75,157700.0,114.25,114.33,113.58,113.75,157700.0
2010-02-22 15:30:00,113.73,113.75,113.01,113.56,99800.0,113.73,113.75,113.01,113.56,99800.0
2010-02-22 15:40:00,113.58,113.59,113.12,113.31,75400.0,113.58,113.59,113.12,113.31,75400.0
2010-02-22 15:50:00,113.31,113.45,112.67,113.08,194700.0,113.31,113.45,112.67,113.08,194700.0
2010-02-23 09:30:00,108.75,109.64,107.87,108.79,578900.0,108.75,109.64,107.87,108.79,578900.0
2010-02-23 09:40:00,108.69,109.23,108.31,108.6,243200.0,108.69,109.23,108.31,108.6,243200.0
2010-02-23 09:50:00,108.57,108.8,108.16,108.5,253400.0,108.57,108.8,108.16,108.5,253400.0
2010-02-23 10:00:00,108.46,108.5,107.15,107.8,272200.0,108.46,108.5,107.15,107.8,272200.0
2010-02-23 10:10:00,107.88,107.96,107.35,107.6,115500.0,107.88,107.96,107.35,107.6,115500.0
2010-02-23 10:20:00,107.61,107.72,106.28,106.57,246900.0,107.61,107.72,106.28,106.57,246900.0
2010-02-23 10:30:00,106.61,106.65,105.75,105.82,214700.0,106.61,106.65,105.75,105.82,214700.0
2010-02-23 10:40:00,105.97,106.84,105.08,106.58,303900.0,105.97,106.84,105.08,106.58,303900.0
2010-02-23 10:50:00,106.61,107.45,106.61,107.32,235500.0,106.61,107.45,106.61,107.32,235500.0
2010-02-23 11:00:00,107.29,107.44,106.78,107.13,89400.0,107.29,107.44,106.78,107.13,89400.0
2010-02-23 11:10:00,107.1,107.29,106.84,107.0,70200.0,107.1,107.29,106.84,107.0,70200.0
2010-02-23 11:20:00,106.95,107.3,106.8,107.25,35300.0,106.95,107.3,106.8,107.25,35300.0
2010-02-23 11:30:00,107.13,107.47,107.06,107.09,65700.0,107.13,107.47,107.06,107.09,65700.0
2010-02-23 11:40:00,107.14,107.2,106.78,107.11,73300.0,107.14,107.2,106.78,107.11,73300.0
2010-02-23 11:50:00,107.06,107.06,106.4,106.61,79500.0,107.06,107.06,106.4,106.61,79500.0
2010-02-23 12:00:00,106.59,106.71,106.02,106.21,93700.0,106.59,106.71,106.02,106.21,93700.0
2010-02-23 12:10:00,106.2,106.24,105.8,105.94,97600.0,106.2,106.24,105.8,105.94,97600.0
2010-02-23 12:20:00,105.94,106.17,105.5,106.1,94300.0,105.94,106.17,105.5,106.1,94300.0
2010-02-23 12:30:00,106.01,106.49,106.0,106.38,78800.0,106.01,106.49,106.0,106.38,78800.0
2010-02-23 12:40:00,106.36,106.36,105.8,106.07,59700.0,106.36,106.36,105.8,106.07,59700.0
2010-02-23 12:50:00,106.08,106.49,105.96,106.42,64800.0,106.08,106.49,105.96,106.42,64800.0
2010-02-23 13:00:00,106.44,106.5,105.96,106.01,82800.0,106.44,106.5,105.96,106.01,82800.0
2010-02-23 13:10:00,106.06,106.27,105.85,106.13,61100.0,106.06,106.27,105.85,106.13,61100.0
2010-02-23 13:20:00,106.08,106.59,106.02,106.52,33200.0,106.08,106.59,106.02,106.52,33200.0
2010-02-23 13:30:00,106.5,106.92,106.41,106.86,44600.0,106.5,106.92,106.41,106.86,44600.0
2010-02-23 13:40:00,106.86,106.91,106.5,106.62,36800.0,106.86,106.91,106.5,106.62,36800.0
2010-02-23 13:50:00,106.65,106.73,106.31,106.37,52900.0,106.65,106.73,106.31,106.37,52900.0
2010-02-23 14:00:00,106.31,106.54,106.15,106.38,40200.0,106.31,106.54,106.15,106.38,40200.0
2010-02-23 14:10:00,106.4,106.53,106.1,106.12,37500.0,106.4,106.53,106.1,106.12,37500.0
2010-02-23 14:20:00,106.06,106.16,105.91,106.0,73300.0,106.06,106.16,105.91,106.0,73300.0
2010-02-23 14:30:00,106.01,106.22,105.88,106.14,91300.0,106.01,106.22,105.88,106.14,91300.0
2010-02-23 14:40:00,106.14,106.54,105.8,106.09,112200.0,106.14,106.54,105.8,106.09,112200.0
2010-02-23 14:50:00,106.11,106.47,106.03,106.31,66300.0,106.11,106.47,106.03,106.31,66300.0
2010-02-23 15:00:00,106.34,106.47,106.25,106.3,68200.0,106.34,106.47,106.25,106.3,68200.0
2010-02-23 15:10:00,106.29,106.48,105.99,106.12,109100.0,106.29,106.48,105.99,106.12,109100.0
2010-02-23 15:20:00,106.12,106.27,106.04,106.17,83100.0,106.12,106.27,106.04,106.17,83100.0
2010-02-23 15:30:00,106.17,106.47,106.0,106.02,161500.0,106.17,106.47,106.0,106.02,161500.0
2010-02-23 15:40:00,106.02,106.02,105.48,105.56,264800.0,106.02,106.02,105.48,105.56,264800.0
2010-02-23 15:50:00,105.59,105.8,105.14,105.8,432900.0,105.59,105.8,105.14,105.8,432900.0
2010-02-24 09:30:00,106.6,107.7,106.2,106.23,215100.0,106.6,107.7,106.2,106.23,215100.0
2010-02-24 09:40:00,106.24,106.35,105.1,105.29,187800.0,106.24,106.35,105.1,105.29,187800.0
2010-02-24 09:50:00,105.3,105.6,105.0,105.2,176100.0,105.3,105.6,105.0,105.2,176100.0
2010-02-24 10:00:00,105.18,105.92,104.53,104.7,155000.0,105.18,105.92,104.53,104.7,155000.0
2010-02-24 10:10:00,104.66,105.5,104.62,105.13,126500.0,104.66,105.5,104.62,105.13,126500.0
2010-02-24 10:20:00,105.03,105.19,104.52,104.79,60200.0,105.03,105.19,104.52,104.79,60200.0
2010-02-24 10:30:00,104.77,105.75,104.7,105.67,134900.0,104.77,105.75,104.7,105.67,134900.0
2010-02-24 10:40:00,105.69,106.11,105.3,106.11,123100.0,105.69,106.11,105.3,106.11,123100.0
2010-02-24 10:50:00,106.11,106.69,105.97,106.03,182900.0,106.11,106.69,105.97,106.03,182900.0
2010-02-24 11:00:00,106.1,106.2,105.8,106.12,105200.0,106.1,106.2,105.8,106.12,105200.0
2010-02-24 11:10:00,106.12,106.33,106.05,106.1,67800.0,106.12,106.33,106.05,106.1,67800.0
2010-02-24 11:20:00,106.06,106.17,105.5,105.86,62900.0,106.06,106.17,105.5,105.86,62900.0
2010-02-24 11:30:00,105.87,106.1,105.72,105.78,36200.0,105.87,106.1,105.72,105.78,36200.0
2010-02-24 11:40:00,105.74,105.95,105.5,105.92,43700.0,105.74,105.95,105.5,105.92,43700.0
2010-02-24 11:50:00,105.88,105.88,105.4,105.47,41300.0,105.88,105.88,105.4,105.47,41300.0
2010-02-24 12:00:00,105.43,105.59,105.08,105.13,82700.0,105.43,105.59,105.08,105.13,82700.0
2010-02-24 12:10:00,105.21,105.7,105.08,105.48,66100.0,105.21,105.7,105.08,105.48,66100.0
2010-02-24 12:20:00,105.46,105.63,105.25,105.4,37300.0,105.46,105.63,105.25,105.4,37300.0
2010-02-24 12:30:00,105.38,105.6,105.03,105.04,54500.0,105.38,105.6,105.03,105.04,54500.0
2010-02-24 12:40:00,105.04,105.14,105.0,105.02,38800.0,105.04,105.14,105.0,105.02,38800.0
2010-02-24 12:50:00,105.01,105.29,105.0,105.11,30900.0,105.01,105.29,105.0,105.11,30900.0
2010-02-24 13:00:00,105.14,105.25,105.01,105.05,37400.0,105.14,105.25,105.01,105.05,37400.0
2010-02-24 13:10:00,105.02,105.08,104.91,104.99,37200.0,105.02,105.08,104.91,104.99,37200.0
2010-02-24 13:20:00,104.96,105.1,104.8,104.93,36200.0,104.96,105.1,104.8,104.93,36200.0
2010-02-24 13:30:00,104.82,105.25,104.82,105.21,59300.0,104.82,105.25,104.82,105.21,59300.0
2010-02-24 13:40:00,105.21,105.25,105.06,105.18,26600.0,105.21,105.25,105.06,105.18,26600.0
2010-02-24 13:50:00,105.17,105.18,104.87,104.98,47300.0,105.17,105.18,104.87,104.98,47300.0
2010-02-24 14:00:00,104.96,105.02,104.75,104.82,60900.0,104.96,105.02,104.75,104.82,60900.0
2010-02-24 14:10:00,104.81,104.88,104.63,104.68,78700.0,104.81,104.88,104.63,104.68,78700.0
2010-02-24 14:20:00,104.69,105.03,104.56,104.89,69300.0,104.69,105.03,104.56,104.89,69300.0
2010-02-24 14:30:00,104.95,105.02,104.73,104.87,56800.0,104.95,105.02,104.73,104.87,56800.0
2010-02-24 14:40:00,104.85,104.97,104.73,104.76,31200.0,104.85,104.97,104.73,104.76,31200.0
2010-02-24 14:50:00,104.78,104.83,104.36,104.5,64600.0,104.78,104.83,104.36,104.5,64600.0
2010-02-24 15:00:00,104.5,104.56,104.08,104.25,149900.0,104.5,104.56,104.08,104.25,149900.0
2010-02-24 15:10:00,104.28,104.38,104.01,104.04,106400.0,104.28,104.38,104.01,104.04,106400.0
2010-02-24 15:20:00,104.04,104.13,103.58,104.08,198600.0,104.04,104.13,103.58,104.08,198600.0
2010-02-24 15:30:00,104.11,104.69,103.99,104.56,102700.0,104.11,104.69,103.99,104.56,102700.0
2010-02-24 15:40:00,104.61,104.98,104.29,104.91,141200.0,104.61,104.98,104.29,104.91,141200.0
2010-02-24 15:50:00,104.97,105.14,104.81,105.11,224300.0,104.97,105.14,104.81,105.11,224300.0
2010-02-25 09:30:00,100.63,100.74,98.71,100.44,889200.0,100.63,100.74,98.71,100.44,889200.0
2010-02-25 09:40:00,100.4,100.48,99.21,99.98,359600.0,100.4,100.48,99.21,99.98,359600.0
2010-02-25 09:50:00,99.97,100.84,99.73,100.62,314300.0,99.97,100.84,99.73,100.62,314300.0
2010-02-25 10:00:00,100.64,100.76,100.05,100.75,249500.0,100.64,100.76,100.05,100.75,249500.0
2010-02-25 10:10:00,100.76,102.24,100.74,102.13,374100.0,100.76,102.24,100.74,102.13,374100.0
2010-02-25 10:20:00,102.16,102.38,101.62,102.05,172500.0,102.16,102.38,101.62,102.05,172500.0
2010-02-25 10:30:00,102.15,102.87,101.85,102.03,164100.0,102.15,102.87,101.85,102.03,164100.0
2010-02-25 10:40:00,102.18,103.01,102.02,102.93,140500.0,102.18,103.01,102.02,102.93,140500.0
2010-02-25 10:50:00,102.97,103.39,102.55,102.61,150800.0,102.97,103.39,102.55,102.61,150800.0
2010-02-25 11:00:00,102.65,102.88,102.18,102.28,86400.0,102.65,102.88,102.18,102.28,86400.0
2010-02-25 11:10:00,102.28,102.33,101.7,102.15,99200.0,102.28,102.33,101.7,102.15,99200.0
2010-02-25 11:20:00,102.02,102.14,101.55,101.58,97300.0,102.02,102.14,101.55,101.58,97300.0
2010-02-25 11:30:00,101.58,101.69,101.0,101.17,82500.0,101.58,101.69,101.0,101.17,82500.0
2010-02-25 11:40:00,101.0,101.47,101.0,101.23,56100.0,101.0,101.47,101.0,101.23,56100.0
2010-02-25 11:50:00,101.23,101.43,101.05,101.29,40900.0,101.23,101.43,101.05,101.29,40900.0
2010-02-25 12:00:00,101.32,101.85,101.29,101.54,107300.0,101.32,101.85,101.29,101.54,107300.0
2010-02-25 12:10:00,101.57,101.88,101.42,101.63,38900.0,101.57,101.88,101.42,101.63,38900.0
2010-02-25 12:20:00,101.53,101.82,101.52,101.63,34100.0,101.53,101.82,101.52,101.63,34100.0
2010-02-25 12:30:00,101.56,102.14,101.56,101.8,63400.0,101.56,102.14,101.56,101.8,63400.0
2010-02-25 12:40:00,101.89,102.14,101.8,101.91,70300.0,101.89,102.14,101.8,101.91,70300.0
2010-02-25 12:50:00,102.02,102.17,101.73,101.88,85300.0,102.02,102.17,101.73,101.88,85300.0
2010-02-25 13:00:00,101.82,102.03,101.53,101.62,57500.0,101.82,102.03,101.53,101.62,57500.0
2010-02-25 13:10:00,101.63,101.87,101.55,101.66,20600.0,101.63,101.87,101.55,101.66,20600.0
2010-02-25 13:20:00,101.76,101.88,101.39,101.42,32700.0,101.76,101.88,101.39,101.42,32700.0
2010-02-25 13:30:00,101.42,101.52,101.12,101.34,23300.0,101.42,101.52,101.12,101.34,23300.0
2010-02-25 13:40:00,101.35,102.0,101.35,101.96,45500.0,101.35,102.0,101.35,101.96,45500.0
2010-02-25 13:50:00,101.99,103.46,101.95,103.17,151800.0,101.99,103.46,101.95,103.17,151800.0
2010-02-25 14:00:00,103.19,103.46,102.89,103.0,84100.0,103.19,103.46,102.89,103.0,84100.0
2010-02-25 14:10:00,103.01,103.11,102.56,102.61,64400.0,103.01,103.11,102.56,102.61,64400.0
2010-02-25 14:20:00,102.61,103.24,102.46,102.74,78100.0,102.61,103.24,102.46,102.74,78100.0
2010-02-25 14:30:00,102.78,103.0,102.24,102.36,40500.0,102.78,103.0,102.24,102.36,40500.0
2010-02-25 14:40:00,102.42,102.73,102.07,102.07,41300.0,102.42,102.73,102.07,102.07,41300.0
2010-02-25 14:50:00,102.17,102.46,102.1,102.22,31400.0,102.17,102.46,102.1,102.22,31400.0
2010-02-25 15:00:00,102.23,102.89,102.15,102.81,35500.0,102.23,102.89,102.15,102.81,35500.0
2010-02-25 15:10:00,102.72,102.9,102.05,102.06,64200.0,102.72,102.9,102.05,102.06,64200.0
2010-02-25 15:20:00,102.05,102.44,101.83,102.17,78900.0,102.05,102.44,101.83,102.17,78900.0
2010-02-25 15:30:00,102.23,102.43,101.88,102.2,65300.0,102.23,102.43,101.88,102.2,65300.0
2010-02-25 15:40:00,102.22,102.75,102.22,102.51,98100.0,102.22,102.75,102.22,102.51,98100.0
2010-02-25 15:50:00,102.52,103.15,102.15,102.97,180600.0,102.52,103.15,102.15,102.97,180600.0
2010-02-26 09:30:00,105.25,105.38,103.56,103.73,152900.0,105.25,105.38,103.56,103.73,152900.0
2010-02-26 09:40:00,103.74,103.87,103.17,103.3,117500.0,103.74,103.87,103.17,103.3,117500.0
2010-02-26 09:50:00,103.33,103.44,102.8,103.0,69000.0,103.33,103.44,102.8,103.0,69000.0
2010-02-26 10:00:00,103.03,103.5,102.53,103.13,91100.0,103.03,103.5,102.53,103.13,91100.0
2010-02-26 10:10:00,103.2,103.45,103.02,103.44,48700.0,103.2,103.45,103.02,103.44,48700.0
2010-02-26 10:20:00,103.31,103.45,103.03,103.26,58200.0,103.31,103.45,103.03,103.26,58200.0
2010-02-26 10:30:00,103.27,103.4,103.08,103.21,45200.0,103.27,103.4,103.08,103.21,45200.0
2010-02-26 10:40:00,103.19,103.24,102.82,103.01,44000.0,103.19,103.24,102.82,103.01,44000.0
2010-02-26 10:50:00,102.97,103.07,102.85,103.07,39200.0,102.97,103.07,102.85,103.07,39200.0
2010-02-26 11:00:00,103.0,103.2,102.9,103.1,46800.0,103.0,103.2,102.9,103.1,46800.0
2010-02-26 11:10:00,103.15,103.3,103.08,103.08,40300.0,103.15,103.3,103.08,103.08,40300.0
2010-02-26 11:20:00,103.09,103.19,102.8,102.84,38000.0,103.09,103.19,102.8,102.84,38000.0
2010-02-26 11:30:00,102.83,103.7,102.83,103.64,79000.0,102.83,103.7,102.83,103.64,79000.0
2010-02-26 11:40:00,103.64,103.86,103.61,103.77,73000.0,103.64,103.86,103.61,103.77,73000.0
2010-02-26 11:50:00,103.78,104.48,103.68,104.45,91500.0,103.78,104.48,103.68,104.45,91500.0
2010-02-26 12:00:00,104.45,104.96,104.42,104.56,102700.0,104.45,104.96,104.42,104.56,102700.0
2010-02-26 12:10:00,104.59,104.85,104.42,104.75,100100.0,104.59,104.85,104.42,104.75,100100.0
2010-02-26 12:20:00,104.75,104.9,104.13,104.28,36500.0,104.75,104.9,104.13,104.28,36500.0
2010-02-26 12:30:00,104.36,104.45,103.84,104.18,52700.0,104.36,104.45,103.84,104.18,52700.0
2010-02-26 12:40:00,104.2,104.59,104.1,104.47,57400.0,104.2,104.59,104.1,104.47,57400.0
2010-02-26 12:50:00,104.49,104.5,104.05,104.09,26400.0,104.49,104.5,104.05,104.09,26400.0
2010-02-26 13:00:00,104.06,104.5,104.06,104.26,31300.0,104.06,104.5,104.06,104.26,31300.0
2010-02-26 13:10:00,104.28,104.57,104.28,104.48,16500.0,104.28,104.57,104.28,104.48,16500.0
2010-02-26 13:20:00,104.48,104.99,104.31,104.96,29500.0,104.48,104.99,104.31,104.96,29500.0
2010-02-26 13:30:00,104.97,105.09,104.73,104.95,48500.0,104.97,105.09,104.73,104.95,48500.0
2010-02-26 13:40:00,104.94,105.21,104.75,105.18,42700.0,104.94,105.21,104.75,105.18,42700.0
2010-02-26 13:50:00,105.18,105.29,104.79,104.83,43000.0,105.18,105.29,104.79,104.83,43000.0
2010-02-26 14:00:00,104.82,105.21,104.8,104.94,39100.0,104.82,105.21,104.8,104.94,39100.0
2010-02-26 14:10:00,104.99,105.15,104.92,105.0,14400.0,104.99,105.15,104.92,105.0,14400.0
2010-02-26 14:20:00,105.01,105.29,104.98,105.29,31000.0,105.01,105.29,104.98,105.29,31000.0
2010-02-26 14:30:00,105.3,105.5,105.1,105.19,42600.0,105.3,105.5,105.1,105.19,42600.0
2010-02-26 14:40:00,105.18,105.27,104.93,105.23,24700.0,105.18,105.27,104.93,105.23,24700.0
2010-02-26 14:50:00,105.28,105.5,105.25,105.43,45600.0,105.28,105.5,105.25,105.43,45600.0
2010-02-26 15:00:00,105.5,105.78,105.21,105.74,56600.0,105.5,105.78,105.21,105.74,56600.0
2010-02-26 15:10:00,105.72,105.9,105.61,105.75,57300.0,105.72,105.9,105.61,105.75,57300.0
2010-02-26 15:20:00,105.75,105.77,105.17,105.17,65000.0,105.75,105.77,105.17,105.17,65000.0
2010-02-26 15:30:00,105.2,105.34,104.97,105.27,75300.0,105.2,105.34,104.97,105.27,75300.0
2010-02-26 15:40:00,105.28,105.4,104.96,105.11,65800.0,105.28,105.4,104.96,105.11,65800.0
2010-02-26 15:50:00,105.14,105.9,105.1,105.9,139600.0,105.14,105.9,105.1,105.9,139600.0
2010-03-01 09:30:00,107.58,107.9,105.8,105.95,152900.0,107.58,107.9,105.8,105.95,152900.0
2010-03-01 09:40:00,105.95,106.51,105.85,106.19,43200.0,105.95,106.51,105.85,106.19,43200.0
2010-03-01 09:50:00,106.15,106.39,105.82,105.88,47700.0,106.15,106.39,105.82,105.88,47700.0
2010-03-01 10:00:00,105.88,106.02,105.47,105.79,76700.0,105.88,106.02,105.47,105.79,76700.0
2010-03-01 10:10:00,105.79,106.1,105.0,105.07,65300.0,105.79,106.1,105.0,105.07,65300.0
2010-03-01 10:20:00,105.11,105.41,104.57,104.89,76800.0,105.11,105.41,104.57,104.89,76800.0
2010-03-01 10:30:00,104.85,105.11,104.65,105.0,70100.0,104.85,105.11,104.65,105.0,70100.0
2010-03-01 10:40:00,105.02,105.61,105.0,105.25,50600.0,105.02,105.61,105.0,105.25,50600.0
2010-03-01 10:50:00,105.25,105.42,105.07,105.2,40200.0,105.25,105.42,105.07,105.2,40200.0
2010-03-01 11:00:00,105.2,105.35,104.85,105.0,72200.0,105.2,105.35,104.85,105.0,72200.0
2010-03-01 11:10:00,105.02,105.04,104.63,104.77,62300.0,105.02,105.04,104.63,104.77,62300.0
2010-03-01 11:20:00,104.8,105.07,104.8,104.94,49200.0,104.8,105.07,104.8,104.94,49200.0
2010-03-01 11:30:00,104.95,105.11,104.82,104.84,34700.0,104.95,105.11,104.82,104.84,34700.0
2010-03-01 11:40:00,104.84,104.9,104.36,104.75,41500.0,104.84,104.9,104.36,104.75,41500.0
2010-03-01 11:50:00,104.71,104.96,104.56,104.89,28900.0,104.71,104.96,104.56,104.89,28900.0
2010-03-01 12:00:00,104.93,105.01,104.8,105.01,29200.0,104.93,105.01,104.8,105.01,29200.0
2010-03-01 12:10:00,105.0,105.1,104.87,105.07,32100.0,105.0,105.1,104.87,105.07,32100.0
2010-03-01 12:20:00,105.07,105.24,104.98,105.04,37500.0,105.07,105.24,104.98,105.04,37500.0
2010-03-01 12:30:00,105.0,105.22,104.91,105.0,23900.0,105.0,105.22,104.91,105.0,23900.0
2010-03-01 12:40:00,105.06,105.17,104.84,105.05,28700.0,105.06,105.17,104.84,105.05,28700.0
2010-03-01 12:50:00,105.05,105.1,104.52,104.53,40800.0,105.05,105.1,104.52,104.53,40800.0
2010-03-01 13:00:00,104.52,104.63,104.37,104.53,50400.0,104.52,104.63,104.37,104.53,50400.0
2010-03-01 13:10:00,104.59,105.0,104.56,104.88,22400.0,104.59,105.0,104.56,104.88,22400.0
2010-03-01 13:20:00,104.78,105.16,104.75,105.16,27300.0,104.78,105.16,104.75,105.16,27300.0
2010-03-01 13:30:00,105.06,105.25,104.89,105.09,20700.0,105.06,105.25,104.89,105.09,20700.0
2010-03-01 13:40:00,105.09,105.75,104.93,105.74,48500.0,105.09,105.75,104.93,105.74,48500.0
2010-03-01 13:50:00,105.74,106.0,105.48,105.54,40900.0,105.74,106.0,105.48,105.54,40900.0
2010-03-01 14:00:00,105.5,105.67,105.29,105.3,18600.0,105.5,105.67,105.29,105.3,18600.0
2010-03-01 14:10:00,105.21,105.49,105.06,105.33,36300.0,105.21,105.49,105.06,105.33,36300.0
2010-03-01 14:20:00,105.33,105.44,105.21,105.22,16600.0,105.33,105.44,105.21,105.22,16600.0
2010-03-01 14:30:00,105.22,105.33,105.05,105.12,16700.0,105.22,105.33,105.05,105.12,16700.0
2010-03-01 14:40:00,105.12,105.48,105.12,105.21,16700.0,105.12,105.48,105.12,105.21,16700.0
2010-03-01 14:50:00,105.23,105.46,105.15,105.35,16100.0,105.23,105.46,105.15,105.35,16100.0
2010-03-01 15:00:00,105.41,105.8,105.39,105.66,29900.0,105.41,105.8,105.39,105.66,29900.0
2010-03-01 15:10:00,105.68,105.7,105.55,105.66,17600.0,105.68,105.7,105.55,105.66,17600.0
2010-03-01 15:20:00,105.66,105.95,105.54,105.74,31300.0,105.66,105.95,105.54,105.74,31300.0
2010-03-01 15:30:00,105.73,105.79,105.5,105.51,29500.0,105.73,105.79,105.5,105.51,29500.0
2010-03-01 15:40:00,105.52,105.84,105.25,105.52,51500.0,105.52,105.84,105.25,105.52,51500.0
2010-03-01 15:50:00,105.5,105.75,105.41,105.67,79900.0,105.5,105.75,105.41,105.67,79900.0
2010-03-02 09:30:00,106.28,106.28,105.67,105.9,108800.0,106.28,106.28,105.67,105.9,108800.0
2010-03-02 09:40:00,105.9,106.14,105.71,105.9,68600.0,105.9,106.14,105.71,105.9,68600.0
2010-03-02 09:50:00,105.91,106.71,105.78,106.51,76900.0,105.91,106.71,105.78,106.51,76900.0
2010-03-02 10:00:00,106.56,106.88,106.38,106.45,126500.0,106.56,106.88,106.38,106.45,126500.0
2010-03-02 10:10:00,106.45,106.54,105.67,105.68,109300.0,106.45,106.54,105.67,105.68,109300.0
2010-03-02 10:20:00,105.69,106.14,105.67,105.72,34100.0,105.69,106.14,105.67,105.72,34100.0
2010-03-02 10:30:00,105.72,105.89,105.2,105.35,61900.0,105.72,105.89,105.2,105.35,61900.0
2010-03-02 10:40:00,105.31,105.31,104.7,105.18,91800.0,105.31,105.31,104.7,105.18,91800.0
2010-03-02 10:50:00,105.15,105.36,105.01,105.12,56000.0,105.15,105.36,105.01,105.12,56000.0
2010-03-02 11:00:00,105.09,105.87,105.04,105.72,52600.0,105.09,105.87,105.04,105.72,52600.0
2010-03-02 11:10:00,105.71,105.95,105.51,105.75,71500.0,105.71,105.95,105.51,105.75,71500.0
2010-03-02 11:20:00,105.73,106.78,105.68,106.58,83200.0,105.73,106.78,105.68,106.58,83200.0
2010-03-02 11:30:00,106.43,106.65,106.28,106.65,47200.0,106.43,106.65,106.28,106.65,47200.0
2010-03-02 11:40:00,106.61,107.79,106.61,107.79,202800.0,106.61,107.79,106.61,107.79,202800.0
2010-03-02 11:50:00,107.69,107.87,107.28,107.75,68600.0,107.69,107.87,107.28,107.75,68600.0
2010-03-02 12:00:00,107.72,107.88,107.63,107.7,52000.0,107.72,107.88,107.63,107.7,52000.0
2010-03-02 12:10:00,107.75,108.28,107.68,108.02,138300.0,107.75,108.28,107.68,108.02,138300.0
2010-03-02 12:20:00,107.96,108.01,107.66,107.94,54700.0,107.96,108.01,107.66,107.94,54700.0
2010-03-02 12:30:00,107.96,108.1,107.85,107.95,41700.0,107.96,108.1,107.85,107.95,41700.0
2010-03-02 12:40:00,107.95,108.14,107.69,108.0,64200.0,107.95,108.14,107.69,108.0,64200.0
2010-03-02 12:50:00,107.96,108.17,107.8,108.08,41600.0,107.96,108.17,107.8,108.08,41600.0
2010-03-02 13:00:00,108.08,108.25,107.99,108.17,38300.0,108.08,108.25,107.99,108.17,38300.0
2010-03-02 13:10:00,108.17,108.17,107.95,108.03,25400.0,108.17,108.17,107.95,108.03,25400.0
2010-03-02 13:20:00,108.03,108.15,107.94,108.08,19900.0,108.03,108.15,107.94,108.08,19900.0
2010-03-02 13:30:00,108.1,108.78,108.1,108.75,57200.0,108.1,108.78,108.1,108.75,57200.0
2010-03-02 13:40:00,108.75,109.2,108.67,109.14,79900.0,108.75,109.2,108.67,109.14,79900.0
2010-03-02 13:50:00,109.17,109.34,109.02,109.15,79400.0,109.17,109.34,109.02,109.15,79400.0
2010-03-02 14:00:00,109.12,109.31,109.0,109.1,65300.0,109.12,109.31,109.0,109.1,65300.0
2010-03-02 14:10:00,109.06,109.25,109.0,109.2,45200.0,109.06,109.25,109.0,109.2,45200.0
2010-03-02 14:20:00,109.15,109.2,108.16,108.25,55900.0,109.15,109.2,108.16,108.25,55900.0
2010-03-02 14:30:00,108.19,108.59,108.19,108.46,37700.0,108.19,108.59,108.19,108.46,37700.0
2010-03-02 14:40:00,108.59,108.59,108.12,108.23,31700.0,108.59,108.59,108.12,108.23,31700.0
2010-03-02 14:50:00,108.14,108.19,107.3,107.48,105700.0,108.14,108.19,107.3,107.48,105700.0
2010-03-02 15:00:00,107.5,107.66,107.19,107.49,67800.0,107.5,107.66,107.19,107.49,67800.0
2010-03-02 15:10:00,107.47,107.85,107.33,107.69,43100.0,107.47,107.85,107.33,107.69,43100.0
2010-03-02 15:20:00,107.65,107.85,107.46,107.52,37800.0,107.65,107.85,107.46,107.52,37800.0
2010-03-02 15:30:00,107.54,108.16,107.54,107.85,52600.0,107.54,108.16,107.54,107.85,52600.0
2010-03-02 15:40:00,107.84,108.2,107.46,107.51,133900.0,107.84,108.2,107.46,107.51,133900.0
2010-03-02 15:50:00,107.46,107.56,106.82,107.26,136700.0,107.46,107.56,106.82,107.26,136700.0
2010-03-03 09:30:00,108.5,110.15,108.5,110.02,194500.0,108.5,110.15,108.5,110.02,194500.0
2010-03-03 09:40:00,110.0,110.06,109.2,109.65,125600.0,110.0,110.06,109.2,109.65,125600.0
2010-03-03 09:50:00,109.61,109.81,108.91,109.15,80100.0,109.61,109.81,108.91,109.15,80100.0
2010-03-03 10:00:00,109.18,109.7,108.9,109.04,85800.0,109.18,109.7,108.9,109.04,85800.0
2010-03-03 10:10:00,109.03,109.12,108.71,109.05,40000.0,109.03,109.12,108.71,109.05,40000.0
2010-03-03 10:20:00,109.05,109.44,108.9,109.15,51900.0,109.05,109.44,108.9,109.15,51900.0
2010-03-03 10:30:00,109.15,109.4,108.72,108.79,33700.0,109.15,109.4,108.72,108.79,33700.0
2010-03-03 10:40:00,108.76,109.1,108.5,108.67,32000.0,108.76,109.1,108.5,108.67,32000.0
2010-03-03 10:50:00,108.63,109.29,108.62,109.18,58900.0,108.63,109.29,108.62,109.18,58900.0
2010-03-03 11:00:00,109.2,109.57,108.98,109.37,54600.0,109.2,109.57,108.98,109.37,54600.0
2010-03-03 11:10:00,109.35,109.36,109.1,109.31,35200.0,109.35,109.36,109.1,109.31,35200.0
2010-03-03 11:20:00,109.2,109.35,109.15,109.31,22200.0,109.2,109.35,109.15,109.31,22200.0
2010-03-03 11:30:00,109.35,109.35,109.07,109.14,25400.0,109.35,109.35,109.07,109.14,25400.0
2010-03-03 11:40:00,109.16,109.49,109.0,109.43,35000.0,109.16,109.49,109.0,109.43,35000.0
2010-03-03 11:50:00,109.46,109.92,109.27,109.89,50900.0,109.46,109.92,109.27,109.89,50900.0
2010-03-03 12:00:00,109.89,109.95,109.46,109.47,52300.0,109.89,109.95,109.46,109.47,52300.0
2010-03-03 12:10:00,109.46,109.94,109.46,109.94,52300.0,109.46,109.94,109.46,109.94,52300.0
2010-03-03 12:20:00,109.91,109.98,109.69,109.85,28300.0,109.91,109.98,109.69,109.85,28300.0
2010-03-03 12:30:00,109.83,109.83,109.26,109.36,35100.0,109.83,109.83,109.26,109.36,35100.0
2010-03-03 12:40:00,109.39,109.46,108.55,108.8,40700.0,109.39,109.46,108.55,108.8,40700.0
2010-03-03 12:50:00,108.83,108.92,108.61,108.78,17400.0,108.83,108.92,108.61,108.78,17400.0
2010-03-03 13:00:00,108.75,108.93,108.73,108.87,20200.0,108.75,108.93,108.73,108.87,20200.0
2010-03-03 13:10:00,108.83,109.0,108.76,108.96,12700.0,108.83,109.0,108.76,108.96,12700.0
2010-03-03 13:20:00,109.0,109.13,108.87,108.94,13300.0,109.0,109.13,108.87,108.94,13300.0
2010-03-03 13:30:00,108.97,108.99,108.82,108.89,11700.0,108.97,108.99,108.82,108.89,11700.0
2010-03-03 13:40:00,108.85,109.07,108.83,109.07,7300.0,108.85,109.07,108.83,109.07,7300.0
2010-03-03 13:50:00,109.07,109.19,108.86,108.97,15100.0,109.07,109.19,108.86,108.97,15100.0
2010-03-03 14:00:00,108.99,109.23,108.9,109.23,18400.0,108.99,109.23,108.9,109.23,18400.0
2010-03-03 14:10:00,109.12,109.16,108.8,108.88,15600.0,109.12,109.16,108.8,108.88,15600.0
2010-03-03 14:20:00,108.86,108.9,108.53,108.61,26600.0,108.86,108.9,108.53,108.61,26600.0
2010-03-03 14:30:00,108.61,108.84,108.1,108.13,38500.0,108.61,108.84,108.1,108.13,38500.0
2010-03-03 14:40:00,108.24,108.28,107.55,107.61,63200.0,108.24,108.28,107.55,107.61,63200.0
2010-03-03 14:50:00,107.57,107.84,107.46,107.67,54700.0,107.57,107.84,107.46,107.67,54700.0
2010-03-03 15:00:00,107.69,107.86,107.53,107.6,27400.0,107.69,107.86,107.53,107.6,27400.0
2010-03-03 15:10:00,107.61,107.9,107.61,107.86,29300.0,107.61,107.9,107.61,107.86,29300.0
2010-03-03 15:20:00,107.81,107.87,107.46,107.52,40500.0,107.81,107.87,107.46,107.52,40500.0
2010-03-03 15:30:00,107.51,108.02,107.51,107.85,33200.0,107.51,108.02,107.51,107.85,33200.0
2010-03-03 15:40:00,107.88,107.95,107.7,107.72,55100.0,107.88,107.95,107.7,107.72,55100.0
2010-03-03 15:50:00,107.73,107.81,107.57,107.68,96000.0,107.73,107.81,107.57,107.68,96000.0
2010-03-04 09:30:00,108.79,109.7,108.79,109.03,88100.0,108.79,109.7,108.79,109.03,88100.0
2010-03-04 09:40:00,109.19,109.45,108.89,109.06,66800.0,109.19,109.45,108.89,109.06,66800.0
2010-03-04 09:50:00,109.14,109.34,108.23,108.56,58100.0,109.14,109.34,108.23,108.56,58100.0
2010-03-04 10:00:00,108.55,108.92,108.37,108.75,69100.0,108.55,108.92,108.37,108.75,69100.0
2010-03-04 10:10:00,108.69,109.63,108.69,109.02,91300.0,108.69,109.63,108.69,109.02,91300.0
2010-03-04 10:20:00,109.03,109.24,108.65,108.65,31600.0,109.03,109.24,108.65,108.65,31600.0
2010-03-04 10:30:00,108.62,108.82,108.25,108.26,60800.0,108.62,108.82,108.25,108.26,60800.0
2010-03-04 10:40:00,108.3,108.89,108.04,108.89,35700.0,108.3,108.89,108.04,108.89,35700.0
2010-03-04 10:50:00,108.84,108.87,108.41,108.46,14800.0,108.84,108.87,108.41,108.46,14800.0
2010-03-04 11:00:00,108.49,109.2,108.46,109.14,27800.0,108.49,109.2,108.46,109.14,27800.0
2010-03-04 11:10:00,109.14,109.31,109.0,109.1,25500.0,109.14,109.31,109.0,109.1,25500.0
2010-03-04 11:20:00,109.12,109.3,109.08,109.18,22000.0,109.12,109.3,109.08,109.18,22000.0
2010-03-04 11:30:00,109.24,109.28,108.89,108.89,17500.0,109.24,109.28,108.89,108.89,17500.0
2010-03-04 11:40:00,108.87,108.97,108.71,108.81,15100.0,108.87,108.97,108.71,108.81,15100.0
2010-03-04 11:50:00,108.78,109.09,108.78,108.87,14300.0,108.78,109.09,108.78,108.87,14300.0
2010-03-04 12:00:00,108.79,109.0,108.74,108.83,12800.0,108.79,109.0,108.74,108.83,12800.0
2010-03-04 12:10:00,108.78,109.06,108.52,108.7,33300.0,108.78,109.06,108.52,108.7,33300.0
2010-03-04 12:20:00,108.7,108.87,108.43,108.56,20400.0,108.7,108.87,108.43,108.56,20400.0
2010-03-04 12:30:00,108.53,108.75,108.48,108.59,15000.0,108.53,108.75,108.48,108.59,15000.0
2010-03-04 12:40:00,108.54,108.76,108.47,108.7,14500.0,108.54,108.76,108.47,108.7,14500.0
2010-03-04 12:50:00,108.7,108.76,108.55,108.76,14900.0,108.7,108.76,108.55,108.76,14900.0
2010-03-04 13:00:00,108.71,109.17,108.71,109.05,18300.0,108.71,109.17,108.71,109.05,18300.0
2010-03-04 13:10:00,109.08,109.18,108.83,108.83,11200.0,109.08,109.18,108.83,108.83,11200.0
2010-03-04 13:20:00,108.9,108.9,108.53,108.62,13400.0,108.9,108.9,108.53,108.62,13400.0
2010-03-04 13:30:00,108.55,108.6,108.28,108.48,22800.0,108.55,108.6,108.28,108.48,22800.0
2010-03-04 13:40:00,108.48,108.62,108.3,108.44,13600.0,108.48,108.62,108.3,108.44,13600.0
2010-03-04 13:50:00,108.47,108.69,108.44,108.58,14700.0,108.47,108.69,108.44,108.58,14700.0
2010-03-04 14:00:00,108.61,108.75,108.51,108.53,18900.0,108.61,108.75,108.51,108.53,18900.0
2010-03-04 14:10:00,108.6,108.6,107.95,108.14,39500.0,108.6,108.6,107.95,108.14,39500.0
2010-03-04 14:20:00,108.1,108.41,108.03,108.41,14600.0,108.1,108.41,108.03,108.41,14600.0
2010-03-04 14:30:00,108.41,108.41,108.01,108.16,28500.0,108.41,108.41,108.01,108.16,28500.0
2010-03-04 14:40:00,108.11,108.5,108.09,108.16,15200.0,108.11,108.5,108.09,108.16,15200.0
2010-03-04 14:50:00,108.2,108.8,108.19,108.61,26700.0,108.2,108.8,108.19,108.61,26700.0
2010-03-04 15:00:00,108.62,108.75,108.34,108.41,16500.0,108.62,108.75,108.34,108.41,16500.0
2010-03-04 15:10:00,108.46,108.57,108.27,108.55,18500.0,108.46,108.57,108.27,108.55,18500.0
2010-03-04 15:20:00,108.49,108.5,108.24,108.48,31600.0,108.49,108.5,108.24,108.48,31600.0
2010-03-04 15:30:00,108.38,108.52,108.0,108.14,55200.0,108.38,108.52,108.0,108.14,55200.0
2010-03-04 15:40:00,108.15,108.47,108.15,108.36,53200.0,108.15,108.47,108.15,108.36,53200.0
2010-03-04 15:50:00,108.32,108.43,108.05,108.05,103700.0,108.32,108.43,108.05,108.05,103700.0
2010-03-05 09:30:00,108.73,109.1,108.4,108.89,89400.0,108.73,109.1,108.4,108.89,89400.0
2010-03-05 09:40:00,108.88,109.0,108.57,108.98,61700.0,108.88,109.0,108.57,108.98,61700.0
2010-03-05 09:50:00,109.0,109.5,108.8,109.09,88300.0,109.0,109.5,108.8,109.09,88300.0
2010-03-05 10:00:00,109.02,109.15,108.87,109.0,23900.0,109.02,109.15,108.87,109.0,23900.0
2010-03-05 10:10:00,109.02,109.2,108.83,108.93,26600.0,109.02,109.2,108.83,108.93,26600.0
2010-03-05 10:20:00,108.82,108.99,108.7,108.76,32100.0,108.82,108.99,108.7,108.76,32100.0
2010-03-05 10:30:00,108.86,108.91,108.66,108.78,28000.0,108.86,108.91,108.66,108.78,28000.0
2010-03-05 10:40:00,108.77,108.9,108.68,108.88,22100.0,108.77,108.9,108.68,108.88,22100.0
2010-03-05 10:50:00,108.82,108.89,108.75,108.79,16300.0,108.82,108.89,108.75,108.79,16300.0
2010-03-05 11:00:00,108.74,109.15,108.73,109.07,54400.0,108.74,109.15,108.73,109.07,54400.0
2010-03-05 11:10:00,109.09,109.14,108.85,109.01,14000.0,109.09,109.14,108.85,109.01,14000.0
2010-03-05 11:20:00,109.0,109.0,108.78,108.85,14900.0,109.0,109.0,108.78,108.85,14900.0
2010-03-05 11:30:00,108.84,108.96,108.72,108.83,8800.0,108.84,108.96,108.72,108.83,8800.0
2010-03-05 11:40:00,108.9,108.9,108.74,108.79,13300.0,108.9,108.9,108.74,108.79,13300.0
2010-03-05 11:50:00,108.87,108.93,108.66,108.84,82700.0,108.87,108.93,108.66,108.84,82700.0
2010-03-05 12:00:00,108.8,108.86,108.5,108.71,48000.0,108.8,108.86,108.5,108.71,48000.0
2010-03-05 12:10:00,108.7,108.7,108.11,108.29,41100.0,108.7,108.7,108.11,108.29,41100.0
2010-03-05 12:20:00,108.27,108.42,108.21,108.35,19500.0,108.27,108.42,108.21,108.35,19500.0
2010-03-05 12:30:00,108.3,108.36,108.22,108.29,13500.0,108.3,108.36,108.22,108.29,13500.0
2010-03-05 12:40:00,108.3,108.39,108.22,108.29,12900.0,108.3,108.39,108.22,108.29,12900.0
2010-03-05 12:50:00,108.3,108.39,108.24,108.24,14600.0,108.3,108.39,108.24,108.24,14600.0
2010-03-05 13:00:00,108.3,108.6,108.28,108.6,14300.0,108.3,108.6,108.28,108.6,14300.0
2010-03-05 13:10:00,108.54,108.6,108.38,108.52,16900.0,108.54,108.6,108.38,108.52,16900.0
2010-03-05 13:20:00,108.48,108.71,108.46,108.64,29900.0,108.48,108.71,108.46,108.64,29900.0
2010-03-05 13:30:00,108.65,108.75,108.57,108.72,18400.0,108.65,108.75,108.57,108.72,18400.0
2010-03-05 13:40:00,108.63,109.0,108.63,108.84,27600.0,108.63,109.0,108.63,108.84,27600.0
2010-03-05 13:50:00,108.91,108.99,108.78,108.96,19400.0,108.91,108.99,108.78,108.96,19400.0
2010-03-05 14:00:00,108.96,109.4,108.84,109.26,82200.0,108.96,109.4,108.84,109.26,82200.0
2010-03-05 14:10:00,109.2,109.2,108.9,108.91,33100.0,109.2,109.2,108.9,108.91,33100.0
2010-03-05 14:20:00,108.9,108.99,108.58,108.75,24300.0,108.9,108.99,108.58,108.75,24300.0
2010-03-05 14:30:00,108.71,108.75,108.54,108.59,17400.0,108.71,108.75,108.54,108.59,17400.0
2010-03-05 14:40:00,108.6,108.83,108.6,108.64,6200.0,108.6,108.83,108.6,108.64,6200.0
2010-03-05 14:50:00,108.64,108.87,108.64,108.7,9500.0,108.64,108.87,108.64,108.7,9500.0
2010-03-05 15:00:00,108.72,108.86,108.72,108.78,19900.0,108.72,108.86,108.72,108.78,19900.0
2010-03-05 15:10:00,108.68,108.84,108.64,108.71,17600.0,108.68,108.84,108.64,108.71,17600.0
2010-03-05 15:20:00,108.77,108.79,108.54,108.56,20500.0,108.77,108.79,108.54,108.56,20500.0
2010-03-05 15:30:00,108.58,108.87,108.53,108.6,44700.0,108.58,108.87,108.53,108.6,44700.0
2010-03-05 15:40:00,108.57,108.75,108.5,108.55,51900.0,108.57,108.75,108.5,108.55,51900.0
2010-03-05 15:50:00,108.57,108.9,108.54,108.86,99000.0,108.57,108.9,108.54,108.86,99000.0
2010-03-08 09:30:00,109.2,109.49,108.11,108.31,69400.0,109.2,109.49,108.11,108.31,69400.0
2010-03-08 09:40:00,108.35,108.66,107.75,108.1,59000.0,108.35,108.66,107.75,108.1,59000.0
2010-03-08 09:50:00,108.07,108.39,107.82,108.31,36900.0,108.07,108.39,107.82,108.31,36900.0
2010-03-08 10:00:00,108.35,108.39,107.76,108.26,62400.0,108.35,108.39,107.76,108.26,62400.0
2010-03-08 10:10:00,108.34,108.88,108.25,108.25,79700.0,108.34,108.88,108.25,108.25,79700.0
2010-03-08 10:20:00,108.22,108.37,107.9,107.95,38800.0,108.22,108.37,107.9,107.95,38800.0
2010-03-08 10:30:00,107.97,108.21,107.51,107.92,73200.0,107.97,108.21,107.51,107.92,73200.0
2010-03-08 10:40:00,107.93,108.18,107.73,107.78,30400.0,107.93,108.18,107.73,107.78,30400.0
2010-03-08 10:50:00,107.71,107.87,107.51,107.66,28300.0,107.71,107.87,107.51,107.66,28300.0
2010-03-08 11:00:00,107.67,107.76,107.16,107.32,61400.0,107.67,107.76,107.16,107.32,61400.0
2010-03-08 11:10:00,107.33,107.58,107.07,107.18,33200.0,107.33,107.58,107.07,107.18,33200.0
2010-03-08 11:20:00,107.08,107.26,106.73,107.0,54100.0,107.08,107.26,106.73,107.0,54100.0
2010-03-08 11:30:00,107.0,107.17,106.91,107.09,26300.0,107.0,107.17,106.91,107.09,26300.0
2010-03-08 11:40:00,107.18,107.3,106.91,106.97,28300.0,107.18,107.3,106.91,106.97,28300.0
2010-03-08 11:50:00,106.94,106.95,106.52,106.7,55400.0,106.94,106.95,106.52,106.7,55400.0
2010-03-08 12:00:00,106.7,107.43,106.65,107.41,33500.0,106.7,107.43,106.65,107.41,33500.0
2010-03-08 12:10:00,107.42,107.66,107.21,107.21,34800.0,107.42,107.66,107.21,107.21,34800.0
2010-03-08 12:20:00,107.2,107.47,106.9,107.41,27400.0,107.2,107.47,106.9,107.41,27400.0
2010-03-08 12:30:00,107.28,107.7,107.28,107.41,12700.0,107.28,107.7,107.28,107.41,12700.0
2010-03-08 12:40:00,107.38,107.62,107.31,107.44,10400.0,107.38,107.62,107.31,107.44,10400.0
2010-03-08 12:50:00,107.49,107.58,107.1,107.21,14200.0,107.49,107.58,107.1,107.21,14200.0
2010-03-08 13:00:00,107.22,107.63,107.18,107.35,19700.0,107.22,107.63,107.18,107.35,19700.0
2010-03-08 13:10:00,107.26,107.58,107.23,107.56,18800.0,107.26,107.58,107.23,107.56,18800.0
2010-03-08 13:20:00,107.57,108.1,107.45,107.97,47800.0,107.57,108.1,107.45,107.97,47800.0
2010-03-08 13:30:00,108.03,108.18,107.88,108.08,15200.0,108.03,108.18,107.88,108.08,15200.0
2010-03-08 13:40:00,108.01,108.22,107.94,107.99,16400.0,108.01,108.22,107.94,107.99,16400.0
2010-03-08 13:50:00,108.0,108.22,107.96,108.18,10000.0,108.0,108.22,107.96,108.18,10000.0
2010-03-08 14:00:00,108.12,108.49,108.09,108.25,38800.0,108.12,108.49,108.09,108.25,38800.0
2010-03-08 14:10:00,108.27,108.53,108.21,108.48,21600.0,108.27,108.53,108.21,108.48,21600.0
2010-03-08 14:20:00,108.49,108.65,108.26,108.5,28400.0,108.49,108.65,108.26,108.5,28400.0
2010-03-08 14:30:00,108.5,108.72,108.46,108.68,24500.0,108.5,108.72,108.46,108.68,24500.0
2010-03-08 14:40:00,108.65,108.95,108.6,108.95,29500.0,108.65,108.95,108.6,108.95,29500.0
2010-03-08 14:50:00,108.93,109.0,108.77,108.89,28500.0,108.93,109.0,108.77,108.89,28500.0
2010-03-08 15:00:00,108.91,108.95,108.56,108.67,18900.0,108.91,108.95,108.56,108.67,18900.0
2010-03-08 15:10:00,108.62,108.62,108.12,108.35,50400.0,108.62,108.62,108.12,108.35,50400.0
2010-03-08 15:20:00,108.36,108.64,108.31,108.59,26200.0,108.36,108.64,108.31,108.59,26200.0
2010-03-08 15:30:00,108.57,108.69,108.35,108.6,38700.0,108.57,108.69,108.35,108.6,38700.0
2010-03-08 15:40:00,108.6,108.72,108.48,108.54,30800.0,108.6,108.72,108.48,108.54,30800.0
2010-03-08 15:50:00,108.59,108.68,108.43,108.66,91100.0,108.59,108.68,108.43,108.66,91100.0
2010-03-09 09:30:00,105.97,106.71,104.83,106.54,370500.0,105.97,106.71,104.83,106.54,370500.0
2010-03-09 09:40:00,106.47,107.28,106.44,106.77,231800.0,106.47,107.28,106.44,106.77,231800.0
2010-03-09 09:50:00,106.88,107.1,105.81,106.23,159200.0,106.88,107.1,105.81,106.23,159200.0
2010-03-09 10:00:00,106.33,106.9,106.18,106.82,89200.0,106.33,106.9,106.18,106.82,89200.0
2010-03-09 10:10:00,106.79,106.79,106.09,106.27,77300.0,106.79,106.79,106.09,106.27,77300.0
2010-03-09 10:20:00,106.25,106.52,105.9,106.12,43300.0,106.25,106.52,105.9,106.12,43300.0
2010-03-09 10:30:00,106.17,106.19,105.83,105.86,57700.0,106.17,106.19,105.83,105.86,57700.0
2010-03-09 10:40:00,105.86,106.59,105.81,106.31,67000.0,105.86,106.59,105.81,106.31,67000.0
2010-03-09 10:50:00,106.32,106.5,106.25,106.32,42500.0,106.32,106.5,106.25,106.32,42500.0
2010-03-09 11:00:00,106.29,106.5,106.25,106.29,45100.0,106.29,106.5,106.25,106.29,45100.0
2010-03-09 11:10:00,106.3,106.9,106.25,106.78,68800.0,106.3,106.9,106.25,106.78,68800.0
2010-03-09 11:20:00,106.79,106.86,106.54,106.67,17400.0,106.79,106.86,106.54,106.67,17400.0
2010-03-09 11:30:00,106.58,106.7,106.47,106.51,21300.0,106.58,106.7,106.47,106.51,21300.0
2010-03-09 11:40:00,106.46,106.64,106.36,106.64,12800.0,106.46,106.64,106.36,106.64,12800.0
2010-03-09 11:50:00,106.57,106.99,106.51,106.85,36400.0,106.57,106.99,106.51,106.85,36400.0
2010-03-09 12:00:00,106.91,106.91,106.6,106.62,19500.0,106.91,106.91,106.6,106.62,19500.0
2010-03-09 12:10:00,106.68,106.8,106.61,106.76,9400.0,106.68,106.8,106.61,106.76,9400.0
2010-03-09 12:20:00,106.71,107.0,106.63,106.95,32600.0,106.71,107.0,106.63,106.95,32600.0
2010-03-09 12:30:00,106.86,106.86,106.52,106.58,16300.0,106.86,106.86,106.52,106.58,16300.0
2010-03-09 12:40:00,106.57,106.76,106.54,106.67,16300.0,106.57,106.76,106.54,106.67,16300.0
2010-03-09 12:50:00,106.7,106.92,106.63,106.81,21500.0,106.7,106.92,106.63,106.81,21500.0
2010-03-09 13:00:00,106.82,106.97,106.62,106.7,35700.0,106.82,106.97,106.62,106.7,35700.0
2010-03-09 13:10:00,106.66,106.77,106.66,106.7,9900.0,106.66,106.77,106.66,106.7,9900.0
2010-03-09 13:20:00,106.68,106.7,106.3,106.3,46600.0,106.68,106.7,106.3,106.3,46600.0
2010-03-09 13:30:00,106.3,106.38,106.1,106.25,34900.0,106.3,106.38,106.1,106.25,34900.0
2010-03-09 13:40:00,106.24,106.24,105.93,106.05,41600.0,106.24,106.24,105.93,106.05,41600.0
2010-03-09 13:50:00,106.1,106.2,106.0,106.2,71200.0,106.1,106.2,106.0,106.2,71200.0
2010-03-09 14:00:00,106.2,106.63,106.19,106.39,23100.0,106.2,106.63,106.19,106.39,23100.0
2010-03-09 14:10:00,106.34,106.34,106.07,106.31,29300.0,106.34,106.34,106.07,106.31,29300.0
2010-03-09 14:20:00,106.32,106.38,106.1,106.35,29600.0,106.32,106.38,106.1,106.35,29600.0
2010-03-09 14:30:00,106.33,106.46,106.12,106.14,31800.0,106.33,106.46,106.12,106.14,31800.0
2010-03-09 14:40:00,106.15,106.18,105.75,105.99,56600.0,106.15,106.18,105.75,105.99,56600.0
2010-03-09 14:50:00,105.96,105.99,105.65,105.66,68400.0,105.96,105.99,105.65,105.66,68400.0
2010-03-09 15:00:00,105.65,105.91,105.6,105.6,37300.0,105.65,105.91,105.6,105.6,37300.0
2010-03-09 15:10:00,105.62,105.73,105.3,105.46,45300.0,105.62,105.73,105.3,105.46,45300.0
2010-03-09 15:20:00,105.46,105.51,105.25,105.34,77900.0,105.46,105.51,105.25,105.34,77900.0
2010-03-09 15:30:00,105.34,105.94,105.2,105.82,84400.0,105.34,105.94,105.2,105.82,84400.0
2010-03-09 15:40:00,105.82,106.0,105.61,105.97,70600.0,105.82,106.0,105.61,105.97,70600.0
2010-03-09 15:50:00,105.93,106.5,105.93,106.22,172900.0,105.93,106.5,105.93,106.22,172900.0
2010-03-10 09:30:00,106.17,107.37,106.11,107.22,107800.0,106.17,107.37,106.11,107.22,107800.0
2010-03-10 09:40:00,107.18,108.59,107.01,108.17,149100.0,107.18,108.59,107.01,108.17,149100.0
2010-03-10 09:50:00,108.13,108.56,107.87,108.35,146100.0,108.13,108.56,107.87,108.35,146100.0
2010-03-10 10:00:00,108.34,108.94,108.33,108.87,86600.0,108.34,108.94,108.33,108.87,86600.0
2010-03-10 10:10:00,108.89,108.95,108.39,108.9,65500.0,108.89,108.95,108.39,108.9,65500.0
2010-03-10 10:20:00,108.9,109.39,108.76,109.36,80400.0,108.9,109.39,108.76,109.36,80400.0
2010-03-10 10:30:00,109.36,109.89,109.11,109.64,117900.0,109.36,109.89,109.11,109.64,117900.0
2010-03-10 10:40:00,109.79,110.47,109.69,109.99,162200.0,109.79,110.47,109.69,109.99,162200.0
2010-03-10 10:50:00,109.94,110.25,109.61,109.91,64600.0,109.94,110.25,109.61,109.91,64600.0
2010-03-10 11:00:00,109.89,110.0,109.49,109.5,33600.0,109.89,110.0,109.49,109.5,33600.0
2010-03-10 11:10:00,109.57,110.4,109.51,110.32,73200.0,109.57,110.4,109.51,110.32,73200.0
2010-03-10 11:20:00,110.31,110.39,110.02,110.17,63200.0,110.31,110.39,110.02,110.17,63200.0
2010-03-10 11:30:00,110.14,110.39,109.91,109.91,34500.0,110.14,110.39,109.91,109.91,34500.0
2010-03-10 11:40:00,109.93,110.25,109.58,110.15,40100.0,109.93,110.25,109.58,110.15,40100.0
2010-03-10 11:50:00,110.09,110.14,109.8,109.89,40000.0,110.09,110.14,109.8,109.89,40000.0
2010-03-10 12:00:00,109.96,110.04,109.64,109.66,44100.0,109.96,110.04,109.64,109.66,44100.0
2010-03-10 12:10:00,109.67,109.76,109.19,109.58,38900.0,109.67,109.76,109.19,109.58,38900.0
2010-03-10 12:20:00,109.65,109.88,109.44,109.44,29800.0,109.65,109.88,109.44,109.44,29800.0
2010-03-10 12:30:00,109.44,109.63,109.15,109.25,36700.0,109.44,109.63,109.15,109.25,36700.0
2010-03-10 12:40:00,109.25,109.66,109.23,109.44,21000.0,109.25,109.66,109.23,109.44,21000.0
2010-03-10 12:50:00,109.42,109.61,109.2,109.47,18300.0,109.42,109.61,109.2,109.47,18300.0
2010-03-10 13:00:00,109.4,109.46,108.78,109.04,49700.0,109.4,109.46,108.78,109.04,49700.0
2010-03-10 13:10:00,108.99,109.6,108.96,109.51,30000.0,108.99,109.6,108.96,109.51,30000.0
2010-03-10 13:20:00,109.51,109.74,109.29,109.31,27700.0,109.51,109.74,109.29,109.31,27700.0
2010-03-10 13:30:00,109.35,109.74,109.14,109.73,11400.0,109.35,109.74,109.14,109.73,11400.0
2010-03-10 13:40:00,109.78,109.97,109.54,109.8,21100.0,109.78,109.97,109.54,109.8,21100.0
2010-03-10 13:50:00,109.78,110.0,109.73,109.84,6700.0,109.78,110.0,109.73,109.84,6700.0
2010-03-10 14:00:00,109.89,110.1,109.7,109.96,45900.0,109.89,110.1,109.7,109.96,45900.0
2010-03-10 14:10:00,109.87,110.75,109.75,110.75,121500.0,109.87,110.75,109.75,110.75,121500.0
2010-03-10 14:20:00,110.77,112.25,110.69,111.67,353200.0,110.77,112.25,110.69,111.67,353200.0
2010-03-10 14:30:00,111.67,111.91,111.11,111.17,94800.0,111.67,111.91,111.11,111.17,94800.0
2010-03-10 14:40:00,111.12,111.75,111.11,111.56,77200.0,111.12,111.75,111.11,111.56,77200.0
2010-03-10 14:50:00,111.53,111.66,110.65,110.8,109200.0,111.53,111.66,110.65,110.8,109200.0
2010-03-10 15:00:00,110.74,111.29,110.35,110.73,90100.0,110.74,111.29,110.35,110.73,90100.0
2010-03-10 15:10:00,110.75,111.35,110.72,111.08,50800.0,110.75,111.35,110.72,111.08,50800.0
2010-03-10 15:20:00,111.13,111.35,110.84,110.84,55500.0,111.13,111.35,110.84,110.84,55500.0
2010-03-10 15:30:00,110.81,111.0,110.59,110.86,86000.0,110.81,111.0,110.59,110.86,86000.0
2010-03-10 15:40:00,110.79,111.13,110.59,111.13,141500.0,110.79,111.13,110.59,111.13,141500.0
2010-03-10 15:50:00,111.14,111.35,110.81,110.91,235400.0,111.14,111.35,110.81,110.91,235400.0
2010-03-11 09:30:00,110.95,111.53,110.48,110.54,114100.0,110.95,111.53,110.48,110.54,114100.0
2010-03-11 09:40:00,110.53,110.94,109.99,109.99,61900.0,110.53,110.94,109.99,109.99,61900.0
2010-03-11 09:50:00,110.04,112.81,109.95,112.51,183700.0,110.04,112.81,109.95,112.51,183700.0
2010-03-11 10:00:00,112.51,114.8,112.47,114.28,366400.0,112.51,114.8,112.47,114.28,366400.0
2010-03-11 10:10:00,114.27,114.27,112.98,113.3,161300.0,114.27,114.27,112.98,113.3,161300.0
2010-03-11 10:20:00,113.33,114.1,113.33,113.64,85600.0,113.33,114.1,113.33,113.64,85600.0
2010-03-11 10:30:00,113.6,113.88,113.26,113.88,52000.0,113.6,113.88,113.26,113.88,52000.0
2010-03-11 10:40:00,113.86,114.44,113.82,114.38,76300.0,113.86,114.44,113.82,114.38,76300.0
2010-03-11 10:50:00,114.41,115.39,114.04,115.25,141600.0,114.41,115.39,114.04,115.25,141600.0
2010-03-11 11:00:00,115.25,115.7,114.82,115.36,188500.0,115.25,115.7,114.82,115.36,188500.0
2010-03-11 11:10:00,115.39,115.39,114.9,115.0,69500.0,115.39,115.39,114.9,115.0,69500.0
2010-03-11 11:20:00,115.0,115.41,114.8,114.89,117200.0,115.0,115.41,114.8,114.89,117200.0
2010-03-11 11:30:00,114.92,115.19,114.02,114.07,144200.0,114.92,115.19,114.02,114.07,144200.0
2010-03-11 11:40:00,114.05,114.48,114.05,114.35,32400.0,114.05,114.48,114.05,114.35,32400.0
2010-03-11 11:50:00,114.39,114.46,114.25,114.33,36200.0,114.39,114.46,114.25,114.33,36200.0
2010-03-11 12:00:00,114.33,114.67,114.26,114.62,36200.0,114.33,114.67,114.26,114.62,36200.0
2010-03-11 12:10:00,114.6,114.69,114.24,114.31,51700.0,114.6,114.69,114.24,114.31,51700.0
2010-03-11 12:20:00,114.3,114.4,114.2,114.27,26100.0,114.3,114.4,114.2,114.27,26100.0
2010-03-11 12:30:00,114.24,114.72,114.21,114.58,57800.0,114.24,114.72,114.21,114.58,57800.0
2010-03-11 12:40:00,114.69,114.85,114.58,114.69,42900.0,114.69,114.85,114.58,114.69,42900.0
2010-03-11 12:50:00,114.7,115.29,114.62,115.29,62900.0,114.7,115.29,114.62,115.29,62900.0
2010-03-11 13:00:00,115.27,115.27,115.02,115.24,73300.0,115.27,115.27,115.02,115.24,73300.0
2010-03-11 13:10:00,115.22,115.24,114.4,114.51,38100.0,115.22,115.24,114.4,114.51,38100.0
2010-03-11 13:20:00,114.59,114.63,114.2,114.3,22300.0,114.59,114.63,114.2,114.3,22300.0
2010-03-11 13:30:00,114.33,114.64,114.33,114.44,24700.0,114.33,114.64,114.33,114.44,24700.0
2010-03-11 13:40:00,114.39,114.46,114.11,114.22,21900.0,114.39,114.46,114.11,114.22,21900.0
2010-03-11 13:50:00,114.21,114.39,114.03,114.03,24600.0,114.21,114.39,114.03,114.03,24600.0
2010-03-11 14:00:00,114.03,114.06,113.28,113.3,50900.0,114.03,114.06,113.28,113.3,50900.0
2010-03-11 14:10:00,113.28,113.64,113.04,113.21,76600.0,113.28,113.64,113.04,113.21,76600.0
2010-03-11 14:20:00,113.26,113.62,113.25,113.3,22900.0,113.26,113.62,113.25,113.3,22900.0
2010-03-11 14:30:00,113.29,113.57,113.2,113.51,18000.0,113.29,113.57,113.2,113.51,18000.0
2010-03-11 14:40:00,113.55,113.71,113.2,113.34,29800.0,113.55,113.71,113.2,113.34,29800.0
2010-03-11 14:50:00,113.28,113.56,113.2,113.38,16700.0,113.28,113.56,113.2,113.38,16700.0
2010-03-11 15:00:00,113.31,114.44,113.31,114.16,60200.0,113.31,114.44,113.31,114.16,60200.0
2010-03-11 15:10:00,114.17,114.35,113.82,114.29,35700.0,114.17,114.35,113.82,114.29,35700.0
2010-03-11 15:20:00,114.22,114.4,114.06,114.09,39800.0,114.22,114.4,114.06,114.09,39800.0
2010-03-11 15:30:00,114.08,114.13,113.52,113.69,85300.0,114.08,114.13,113.52,113.69,85300.0
2010-03-11 15:40:00,113.65,114.18,113.65,114.09,56100.0,113.65,114.18,113.65,114.09,56100.0
2010-03-11 15:50:00,114.05,114.19,113.62,113.69,126900.0,114.05,114.19,113.62,113.69,126900.0
2010-03-12 09:30:00,114.5,117.44,114.42,115.85,242200.0,114.5,117.44,114.42,115.85,242200.0
2010-03-12 09:40:00,115.84,115.97,115.0,115.0,107700.0,115.84,115.97,115.0,115.0,107700.0
2010-03-12 09:50:00,115.01,115.15,114.29,114.95,89400.0,115.01,115.15,114.29,114.95,89400.0
2010-03-12 10:00:00,114.98,115.48,114.75,115.24,88000.0,114.98,115.48,114.75,115.24,88000.0
2010-03-12 10:10:00,115.19,115.71,114.94,115.04,82600.0,115.19,115.71,114.94,115.04,82600.0
2010-03-12 10:20:00,114.94,115.55,114.75,115.55,52400.0,114.94,115.55,114.75,115.55,52400.0
2010-03-12 10:30:00,115.47,116.2,115.25,115.98,93700.0,115.47,116.2,115.25,115.98,93700.0
2010-03-12 10:40:00,116.04,116.2,115.34,115.59,60700.0,116.04,116.2,115.34,115.59,60700.0
2010-03-12 10:50:00,115.57,115.91,115.52,115.73,38800.0,115.57,115.91,115.52,115.73,38800.0
2010-03-12 11:00:00,115.66,116.15,115.56,116.13,51500.0,115.66,116.15,115.56,116.13,51500.0
2010-03-12 11:10:00,116.09,116.3,115.93,116.3,41300.0,116.09,116.3,115.93,116.3,41300.0
2010-03-12 11:20:00,116.23,116.38,116.01,116.28,50900.0,116.23,116.38,116.01,116.28,50900.0
2010-03-12 11:30:00,116.32,116.32,116.04,116.19,42100.0,116.32,116.32,116.04,116.19,42100.0
2010-03-12 11:40:00,116.1,116.28,115.77,116.13,38800.0,116.1,116.28,115.77,116.13,38800.0
2010-03-12 11:50:00,116.15,116.3,115.97,116.12,29200.0,116.15,116.3,115.97,116.12,29200.0
2010-03-12 12:00:00,116.12,116.24,115.96,116.05,22600.0,116.12,116.24,115.96,116.05,22600.0
2010-03-12 12:10:00,116.05,116.22,115.99,116.11,34700.0,116.05,116.22,115.99,116.11,34700.0
2010-03-12 12:20:00,116.1,116.4,116.07,116.15,33700.0,116.1,116.4,116.07,116.15,33700.0
2010-03-12 12:30:00,116.15,116.39,116.08,116.14,43900.0,116.15,116.39,116.08,116.14,43900.0
2010-03-12 12:40:00,116.09,116.35,116.04,116.22,23100.0,116.09,116.35,116.04,116.22,23100.0
2010-03-12 12:50:00,116.16,116.16,115.67,115.95,40600.0,116.16,116.16,115.67,115.95,40600.0
2010-03-12 13:00:00,115.93,116.08,115.74,115.77,21300.0,115.93,116.08,115.74,115.77,21300.0
2010-03-12 13:10:00,115.82,116.02,115.26,115.46,22400.0,115.82,116.02,115.26,115.46,22400.0
2010-03-12 13:20:00,115.42,115.78,115.36,115.72,23700.0,115.42,115.78,115.36,115.72,23700.0
2010-03-12 13:30:00,115.72,115.91,115.7,115.81,13800.0,115.72,115.91,115.7,115.81,13800.0
2010-03-12 13:40:00,115.76,115.81,115.53,115.56,32300.0,115.76,115.81,115.53,115.56,32300.0
2010-03-12 13:50:00,115.6,115.6,115.3,115.55,25900.0,115.6,115.6,115.3,115.55,25900.0
2010-03-12 14:00:00,115.56,116.12,115.4,115.91,34900.0,115.56,116.12,115.4,115.91,34900.0
2010-03-12 14:10:00,115.99,116.05,115.76,115.93,15500.0,115.99,116.05,115.76,115.93,15500.0
2010-03-12 14:20:00,115.87,115.92,115.61,115.65,15400.0,115.87,115.92,115.61,115.65,15400.0
2010-03-12 14:30:00,115.65,115.94,115.55,115.77,22200.0,115.65,115.94,115.55,115.77,22200.0
2010-03-12 14:40:00,115.72,116.07,115.66,116.01,22400.0,115.72,116.07,115.66,116.01,22400.0
2010-03-12 14:50:00,116.04,116.09,115.84,115.89,57200.0,116.04,116.09,115.84,115.89,57200.0
2010-03-12 15:00:00,115.91,116.02,115.78,115.82,32800.0,115.91,116.02,115.78,115.82,32800.0
2010-03-12 15:10:00,115.82,115.85,115.25,115.28,52000.0,115.82,115.85,115.25,115.28,52000.0
2010-03-12 15:20:00,115.32,115.69,115.16,115.3,32900.0,115.32,115.69,115.16,115.3,32900.0
2010-03-12 15:30:00,115.31,115.7,115.26,115.52,45200.0,115.31,115.7,115.26,115.52,45200.0
2010-03-12 15:40:00,115.5,115.6,115.32,115.38,60100.0,115.5,115.6,115.32,115.38,60100.0
2010-03-12 15:50:00,115.38,115.53,115.19,115.49,179900.0,115.38,115.53,115.19,115.49,179900.0
2010-03-15 09:30:00,115.56,117.53,115.4,117.22,182100.0,115.56,117.53,115.4,117.22,182100.0
2010-03-15 09:40:00,117.23,118.2,116.9,117.92,169500.0,117.23,118.2,116.9,117.92,169500.0
2010-03-15 09:50:00,117.92,118.64,117.28,117.39,153200.0,117.92,118.64,117.28,117.39,153200.0
2010-03-15 10:00:00,117.4,117.79,117.28,117.58,96000.0,117.4,117.79,117.28,117.58,96000.0
2010-03-15 10:10:00,117.57,117.65,117.21,117.5,58400.0,117.57,117.65,117.21,117.5,58400.0
2010-03-15 10:20:00,117.5,117.72,117.31,117.57,57600.0,117.5,117.72,117.31,117.57,57600.0
2010-03-15 10:30:00,117.63,117.75,117.34,117.57,65100.0,117.63,117.75,117.34,117.57,65100.0
2010-03-15 10:40:00,117.55,117.9,117.25,117.39,60200.0,117.55,117.9,117.25,117.39,60200.0
2010-03-15 10:50:00,117.38,117.46,117.02,117.12,35900.0,117.38,117.46,117.02,117.12,35900.0
2010-03-15 11:00:00,117.14,117.27,116.34,116.52,44500.0,117.14,117.27,116.34,116.52,44500.0
2010-03-15 11:10:00,116.52,116.54,114.88,115.37,98500.0,116.52,116.54,114.88,115.37,98500.0
2010-03-15 11:20:00,115.37,115.69,115.0,115.16,44100.0,115.37,115.69,115.0,115.16,44100.0
2010-03-15 11:30:00,115.1,115.97,115.0,115.79,44400.0,115.1,115.97,115.0,115.79,44400.0
2010-03-15 11:40:00,115.74,116.21,115.66,115.8,34700.0,115.74,116.21,115.66,115.8,34700.0
2010-03-15 11:50:00,115.73,115.92,115.45,115.5,32800.0,115.73,115.92,115.45,115.5,32800.0
2010-03-15 12:00:00,115.5,115.64,115.24,115.36,21500.0,115.5,115.64,115.24,115.36,21500.0
2010-03-15 12:10:00,115.31,115.5,115.2,115.4,30600.0,115.31,115.5,115.2,115.4,30600.0
2010-03-15 12:20:00,115.4,115.53,115.16,115.46,14300.0,115.4,115.53,115.16,115.46,14300.0
2010-03-15 12:30:00,115.45,115.45,115.19,115.33,19400.0,115.45,115.45,115.19,115.33,19400.0
2010-03-15 12:40:00,115.31,115.58,115.19,115.25,13700.0,115.31,115.58,115.19,115.25,13700.0
2010-03-15 12:50:00,115.25,115.33,115.13,115.2,28200.0,115.25,115.33,115.13,115.2,28200.0
2010-03-15 13:00:00,115.21,115.25,115.03,115.05,15900.0,115.21,115.25,115.03,115.05,15900.0
2010-03-15 13:10:00,115.09,115.29,114.8,115.1,36800.0,115.09,115.29,114.8,115.1,36800.0
2010-03-15 13:20:00,115.19,115.19,114.73,114.95,13100.0,115.19,115.19,114.73,114.95,13100.0
2010-03-15 13:30:00,114.95,115.16,114.73,115.16,18000.0,114.95,115.16,114.73,115.16,18000.0
2010-03-15 13:40:00,115.14,115.32,115.06,115.07,16800.0,115.14,115.32,115.06,115.07,16800.0
2010-03-15 13:50:00,115.14,115.27,115.05,115.05,7100.0,115.14,115.27,115.05,115.05,7100.0
2010-03-15 14:00:00,115.07,115.1,114.85,114.96,20800.0,115.07,115.1,114.85,114.96,20800.0
2010-03-15 14:10:00,114.92,114.95,114.7,114.8,18400.0,114.92,114.95,114.7,114.8,18400.0
2010-03-15 14:20:00,114.81,114.81,114.27,114.4,52900.0,114.81,114.81,114.27,114.4,52900.0
2010-03-15 14:30:00,114.41,114.55,114.21,114.49,43400.0,114.41,114.55,114.21,114.49,43400.0
2010-03-15 14:40:00,114.53,115.3,114.42,115.07,39900.0,114.53,115.3,114.42,115.07,39900.0
2010-03-15 14:50:00,115.1,115.49,115.09,115.14,30000.0,115.1,115.49,115.09,115.14,30000.0
2010-03-15 15:00:00,115.19,115.39,114.97,115.27,22400.0,115.19,115.39,114.97,115.27,22400.0
2010-03-15 15:10:00,115.26,115.41,115.02,115.4,25500.0,115.26,115.41,115.02,115.4,25500.0
2010-03-15 15:20:00,115.49,115.76,115.37,115.66,38900.0,115.49,115.76,115.37,115.66,38900.0
2010-03-15 15:30:00,115.67,115.73,115.14,115.31,41100.0,115.67,115.73,115.14,115.31,41100.0
2010-03-15 15:40:00,115.37,115.38,115.1,115.17,65200.0,115.37,115.38,115.1,115.17,65200.0
2010-03-15 15:50:00,115.2,115.24,114.85,114.92,130400.0,115.2,115.24,114.85,114.92,130400.0
2010-03-16 09:30:00,115.81,116.7,115.32,115.45,49300.0,115.81,116.7,115.32,115.45,49300.0
2010-03-16 09:40:00,115.34,115.49,115.14,115.3,25200.0,115.34,115.49,115.14,115.3,25200.0
2010-03-16 09:50:00,115.29,115.85,114.92,115.6,40600.0,115.29,115.85,114.92,115.6,40600.0
2010-03-16 10:00:00,115.61,115.73,115.36,115.37,14300.0,115.61,115.73,115.36,115.37,14300.0
2010-03-16 10:10:00,115.41,115.49,115.04,115.43,13200.0,115.41,115.49,115.04,115.43,13200.0
2010-03-16 10:20:00,115.34,115.47,115.12,115.36,13700.0,115.34,115.47,115.12,115.36,13700.0
2010-03-16 10:30:00,115.39,115.56,115.06,115.06,22300.0,115.39,115.56,115.06,115.06,22300.0
2010-03-16 10:40:00,115.0,115.19,114.82,114.9,45700.0,115.0,115.19,114.82,114.9,45700.0
2010-03-16 10:50:00,114.93,115.09,114.5,115.06,39800.0,114.93,115.09,114.5,115.06,39800.0
2010-03-16 11:00:00,115.06,115.16,114.4,114.4,32600.0,115.06,115.16,114.4,114.4,32600.0
2010-03-16 11:10:00,114.44,115.11,114.41,115.03,28300.0,114.44,115.11,114.41,115.03,28300.0
2010-03-16 11:20:00,115.08,115.11,114.64,114.7,19000.0,115.08,115.11,114.64,114.7,19000.0
2010-03-16 11:30:00,114.67,115.1,114.63,115.1,16800.0,114.67,115.1,114.63,115.1,16800.0
2010-03-16 11:40:00,115.07,115.34,115.07,115.25,24200.0,115.07,115.34,115.07,115.25,24200.0
2010-03-16 11:50:00,115.25,115.55,115.22,115.39,23800.0,115.25,115.55,115.22,115.39,23800.0
2010-03-16 12:00:00,115.4,115.65,115.28,115.46,27400.0,115.4,115.65,115.28,115.46,27400.0
2010-03-16 12:10:00,115.38,115.43,115.0,115.21,16500.0,115.38,115.43,115.0,115.21,16500.0
2010-03-16 12:20:00,115.19,115.45,115.19,115.37,7800.0,115.19,115.45,115.19,115.37,7800.0
2010-03-16 12:30:00,115.37,115.41,115.25,115.3,8300.0,115.37,115.41,115.25,115.3,8300.0
2010-03-16 12:40:00,115.26,115.35,114.72,114.91,27400.0,115.26,115.35,114.72,114.91,27400.0
2010-03-16 12:50:00,114.79,115.07,114.79,114.98,13100.0,114.79,115.07,114.79,114.98,13100.0
2010-03-16 13:00:00,114.99,115.0,114.82,114.94,7100.0,114.99,115.0,114.82,114.94,7100.0
2010-03-16 13:10:00,114.94,114.94,114.71,114.86,9300.0,114.94,114.94,114.71,114.86,9300.0
2010-03-16 13:20:00,114.85,114.93,114.74,114.93,6700.0,114.85,114.93,114.74,114.93,6700.0
2010-03-16 13:30:00,114.87,115.03,114.85,114.95,10800.0,114.87,115.03,114.85,114.95,10800.0
2010-03-16 13:40:00,114.94,115.04,114.72,114.72,7300.0,114.94,115.04,114.72,114.72,7300.0
2010-03-16 13:50:00,114.72,114.79,114.66,114.77,8900.0,114.72,114.79,114.66,114.77,8900.0
2010-03-16 14:00:00,114.78,114.89,114.55,114.87,14300.0,114.78,114.89,114.55,114.87,14300.0
2010-03-16 14:10:00,114.89,115.48,114.82,115.48,28500.0,114.89,115.48,114.82,115.48,28500.0
2010-03-16 14:20:00,115.5,115.58,115.22,115.53,29500.0,115.5,115.58,115.22,115.53,29500.0
2010-03-16 14:30:00,115.44,115.48,114.93,115.08,32300.0,115.44,115.48,114.93,115.08,32300.0
2010-03-16 14:40:00,115.11,115.32,114.8,114.87,19400.0,115.11,115.32,114.8,114.87,19400.0
2010-03-16 14:50:00,114.89,115.45,114.87,115.38,18400.0,114.89,115.45,114.87,115.38,18400.0
2010-03-16 15:00:00,115.26,115.4,115.19,115.27,16500.0,115.26,115.4,115.19,115.27,16500.0
2010-03-16 15:10:00,115.27,115.45,115.06,115.36,14200.0,115.27,115.45,115.06,115.36,14200.0
2010-03-16 15:20:00,115.29,115.39,115.16,115.31,9600.0,115.29,115.39,115.16,115.31,9600.0
2010-03-16 15:30:00,115.24,115.45,115.15,115.28,35400.0,115.24,115.45,115.15,115.28,35400.0
2010-03-16 15:40:00,115.3,115.43,115.15,115.33,49700.0,115.3,115.43,115.15,115.33,49700.0
2010-03-16 15:50:00,115.33,115.59,115.18,115.24,72200.0,115.33,115.59,115.18,115.24,72200.0
2010-03-17 09:30:00,115.82,116.49,115.82,116.25,57400.0,115.82,116.49,115.82,116.25,57400.0
2010-03-17 09:40:00,116.23,116.25,115.8,115.84,28600.0,116.23,116.25,115.8,115.84,28600.0
2010-03-17 09:50:00,115.89,115.99,115.41,115.6,23300.0,115.89,115.99,115.41,115.6,23300.0
2010-03-17 10:00:00,115.57,115.7,115.4,115.46,22000.0,115.57,115.7,115.4,115.46,22000.0
2010-03-17 10:10:00,115.4,115.49,115.16,115.49,21400.0,115.4,115.49,115.16,115.49,21400.0
2010-03-17 10:20:00,115.43,115.5,114.9,114.95,36300.0,115.43,115.5,114.9,114.95,36300.0
2010-03-17 10:30:00,114.99,115.11,114.78,114.84,29100.0,114.99,115.11,114.78,114.84,29100.0
2010-03-17 10:40:00,114.92,115.05,114.85,114.99,13200.0,114.92,115.05,114.85,114.99,13200.0
2010-03-17 10:50:00,115.04,115.29,114.92,114.99,15600.0,115.04,115.29,114.92,114.99,15600.0
2010-03-17 11:00:00,114.95,115.04,114.87,114.94,17800.0,114.95,115.04,114.87,114.94,17800.0
2010-03-17 11:10:00,114.98,115.09,114.91,114.98,22600.0,114.98,115.09,114.91,114.98,22600.0
2010-03-17 11:20:00,114.98,115.09,114.93,114.94,32800.0,114.98,115.09,114.93,114.94,32800.0
2010-03-17 11:30:00,114.98,115.01,114.91,114.97,20400.0,114.98,115.01,114.91,114.97,20400.0
2010-03-17 11:40:00,114.96,115.09,114.93,114.93,7800.0,114.96,115.09,114.93,114.93,7800.0
2010-03-17 11:50:00,114.95,115.16,114.95,115.1,18800.0,114.95,115.16,114.95,115.1,18800.0
2010-03-17 12:00:00,115.15,115.15,115.04,115.08,13700.0,115.15,115.15,115.04,115.08,13700.0
2010-03-17 12:10:00,115.09,115.09,114.91,114.94,14600.0,115.09,115.09,114.91,114.94,14600.0
2010-03-17 12:20:00,114.93,114.97,114.88,114.88,8800.0,114.93,114.97,114.88,114.88,8800.0
2010-03-17 12:30:00,114.93,114.93,114.65,114.8,37600.0,114.93,114.93,114.65,114.8,37600.0
2010-03-17 12:40:00,114.83,114.85,114.64,114.77,19900.0,114.83,114.85,114.64,114.77,19900.0
2010-03-17 12:50:00,114.77,114.84,114.72,114.73,16100.0,114.77,114.84,114.72,114.73,16100.0
2010-03-17 13:00:00,114.74,115.14,114.73,115.06,23100.0,114.74,115.14,114.73,115.06,23100.0
2010-03-17 13:10:00,115.04,115.06,114.65,114.72,23100.0,115.04,115.06,114.65,114.72,23100.0
2010-03-17 13:20:00,114.69,114.76,114.5,114.66,38100.0,114.69,114.76,114.5,114.66,38100.0
2010-03-17 13:30:00,114.66,114.91,114.66,114.88,47300.0,114.66,114.91,114.66,114.88,47300.0
2010-03-17 13:40:00,114.84,115.28,114.84,115.2,31700.0,114.84,115.28,114.84,115.2,31700.0
2010-03-17 13:50:00,115.18,115.3,115.14,115.21,17100.0,115.18,115.3,115.14,115.21,17100.0
2010-03-17 14:00:00,115.21,115.44,115.17,115.44,17600.0,115.21,115.44,115.17,115.44,17600.0
2010-03-17 14:10:00,115.41,115.47,115.32,115.36,15600.0,115.41,115.47,115.32,115.36,15600.0
2010-03-17 14:20:00,115.37,115.37,115.08,115.15,20900.0,115.37,115.37,115.08,115.15,20900.0
2010-03-17 14:30:00,115.15,115.17,114.8,114.8,31500.0,115.15,115.17,114.8,114.8,31500.0
2010-03-17 14:40:00,114.8,114.8,114.55,114.55,28500.0,114.8,114.8,114.55,114.55,28500.0
2010-03-17 14:50:00,114.55,114.69,114.47,114.58,37700.0,114.55,114.69,114.47,114.58,37700.0
2010-03-17 15:00:00,114.54,114.76,114.51,114.76,25400.0,114.54,114.76,114.51,114.76,25400.0
2010-03-17 15:10:00,114.74,114.78,114.52,114.52,24200.0,114.74,114.78,114.52,114.52,24200.0
2010-03-17 15:20:00,114.52,114.66,114.39,114.65,27200.0,114.52,114.66,114.39,114.65,27200.0
2010-03-17 15:30:00,114.65,114.94,114.53,114.81,50300.0,114.65,114.94,114.53,114.81,50300.0
2010-03-17 15:40:00,114.83,114.94,114.71,114.91,33400.0,114.83,114.94,114.71,114.91,33400.0
2010-03-17 15:50:00,114.89,114.9,114.47,114.58,85700.0,114.89,114.9,114.47,114.58,85700.0
2010-03-18 09:30:00,114.3,114.33,113.45,113.66,84600.0,114.3,114.33,113.45,113.66,84600.0
2010-03-18 09:40:00,113.75,113.96,113.52,113.78,40200.0,113.75,113.96,113.52,113.78,40200.0
2010-03-18 09:50:00,113.8,114.33,113.64,114.31,25200.0,113.8,114.33,113.64,114.31,25200.0
2010-03-18 10:00:00,114.21,114.22,113.64,113.77,27900.0,114.21,114.22,113.64,113.77,27900.0
2010-03-18 10:10:00,113.8,114.14,113.69,114.08,18300.0,113.8,114.14,113.69,114.08,18300.0
2010-03-18 10:20:00,114.07,114.37,113.96,114.03,25100.0,114.07,114.37,113.96,114.03,25100.0
2010-03-18 10:30:00,114.04,114.19,113.82,113.91,25500.0,114.04,114.19,113.82,113.91,25500.0
2010-03-18 10:40:00,113.89,114.09,113.88,113.92,24100.0,113.89,114.09,113.88,113.92,24100.0
2010-03-18 10:50:00,113.96,114.06,113.7,113.72,28400.0,113.96,114.06,113.7,113.72,28400.0
2010-03-18 11:00:00,113.76,113.99,113.76,113.98,17300.0,113.76,113.99,113.76,113.98,17300.0
2010-03-18 11:10:00,113.92,113.98,113.71,113.81,17900.0,113.92,113.98,113.71,113.81,17900.0
2010-03-18 11:20:00,113.91,113.99,113.72,113.73,14000.0,113.91,113.99,113.72,113.73,14000.0
2010-03-18 11:30:00,113.75,113.82,113.7,113.81,11300.0,113.75,113.82,113.7,113.81,11300.0
2010-03-18 11:40:00,113.82,113.95,113.76,113.93,17800.0,113.82,113.95,113.76,113.93,17800.0
2010-03-18 11:50:00,113.92,113.93,113.83,113.88,24000.0,113.92,113.93,113.83,113.88,24000.0
2010-03-18 12:00:00,113.88,113.97,113.8,113.9,30300.0,113.88,113.97,113.8,113.9,30300.0
2010-03-18 12:10:00,113.91,114.0,113.86,113.96,22100.0,113.91,114.0,113.86,113.96,22100.0
2010-03-18 12:20:00,113.95,114.21,113.94,114.14,31000.0,113.95,114.21,113.94,114.14,31000.0
2010-03-18 12:30:00,114.14,114.36,114.02,114.36,24400.0,114.14,114.36,114.02,114.36,24400.0
2010-03-18 12:40:00,114.31,114.44,114.2,114.34,30100.0,114.31,114.44,114.2,114.34,30100.0
2010-03-18 12:50:00,114.4,114.75,114.38,114.73,38500.0,114.4,114.75,114.38,114.73,38500.0
2010-03-18 13:00:00,114.75,115.4,114.71,115.32,71800.0,114.75,115.4,114.71,115.32,71800.0
2010-03-18 13:10:00,115.33,115.82,115.3,115.55,76700.0,115.33,115.82,115.3,115.55,76700.0
2010-03-18 13:20:00,115.56,115.57,115.27,115.37,38000.0,115.56,115.57,115.27,115.37,38000.0
2010-03-18 13:30:00,115.35,115.37,115.06,115.12,35400.0,115.35,115.37,115.06,115.12,35400.0
2010-03-18 13:40:00,115.1,115.55,115.1,115.51,33600.0,115.1,115.55,115.1,115.51,33600.0
2010-03-18 13:50:00,115.45,115.52,115.08,115.15,36800.0,115.45,115.52,115.08,115.15,36800.0
2010-03-18 14:00:00,115.18,115.28,115.07,115.19,22300.0,115.18,115.28,115.07,115.19,22300.0
2010-03-18 14:10:00,115.19,115.41,115.18,115.27,16400.0,115.19,115.41,115.18,115.27,16400.0
2010-03-18 14:20:00,115.25,115.45,115.23,115.45,15200.0,115.25,115.45,115.23,115.45,15200.0
2010-03-18 14:30:00,115.44,115.73,115.44,115.65,28200.0,115.44,115.73,115.44,115.65,28200.0
2010-03-18 14:40:00,115.68,115.69,115.45,115.5,26000.0,115.68,115.69,115.45,115.5,26000.0
2010-03-18 14:50:00,115.5,115.5,115.25,115.4,22900.0,115.5,115.5,115.25,115.4,22900.0
2010-03-18 15:00:00,115.41,115.5,115.36,115.4,25500.0,115.41,115.5,115.36,115.4,25500.0
2010-03-18 15:10:00,115.39,115.4,115.08,115.09,44300.0,115.39,115.4,115.08,115.09,44300.0
2010-03-18 15:20:00,115.1,115.22,114.94,114.94,68700.0,115.1,115.22,114.94,114.94,68700.0
2010-03-18 15:30:00,114.95,115.1,114.86,115.06,67700.0,114.95,115.1,114.86,115.06,67700.0
2010-03-18 15:40:00,115.06,115.23,114.97,115.18,74600.0,115.06,115.23,114.97,115.18,74600.0
2010-03-18 15:50:00,115.15,115.43,115.01,115.11,129000.0,115.15,115.43,115.01,115.11,129000.0
2010-03-19 09:30:00,114.49,114.9,113.76,113.86,282300.0,114.49,114.9,113.76,113.86,282300.0
2010-03-19 09:40:00,113.86,114.25,113.55,113.82,82200.0,113.86,114.25,113.55,113.82,82200.0
2010-03-19 09:50:00,113.81,113.97,113.43,113.81,69100.0,113.81,113.97,113.43,113.81,69100.0
2010-03-19 10:00:00,113.8,113.88,113.69,113.76,32700.0,113.8,113.88,113.69,113.76,32700.0
2010-03-19 10:10:00,113.74,113.86,113.68,113.82,22500.0,113.74,113.86,113.68,113.82,22500.0
2010-03-19 10:20:00,113.79,113.85,113.4,113.45,39700.0,113.79,113.85,113.4,113.45,39700.0
2010-03-19 10:30:00,113.4,113.44,113.17,113.23,72900.0,113.4,113.44,113.17,113.23,72900.0
2010-03-19 10:40:00,113.29,113.68,113.25,113.44,37000.0,113.29,113.68,113.25,113.44,37000.0
2010-03-19 10:50:00,113.53,113.69,113.35,113.44,20600.0,113.53,113.69,113.35,113.44,20600.0
2010-03-19 11:00:00,113.39,113.41,113.25,113.31,42700.0,113.39,113.41,113.25,113.31,42700.0
2010-03-19 11:10:00,113.34,113.36,112.55,112.65,63300.0,113.34,113.36,112.55,112.65,63300.0
2010-03-19 11:20:00,112.65,113.11,112.64,113.01,28700.0,112.65,113.11,112.64,113.01,28700.0
2010-03-19 11:30:00,113.05,113.24,112.83,112.91,21500.0,113.05,113.24,112.83,112.91,21500.0
2010-03-19 11:40:00,112.84,113.33,112.74,113.29,23400.0,112.84,113.33,112.74,113.29,23400.0
2010-03-19 11:50:00,113.27,113.29,112.75,112.94,41200.0,113.27,113.29,112.75,112.94,41200.0
2010-03-19 12:00:00,112.92,113.22,112.92,113.14,34100.0,112.92,113.22,112.92,113.14,34100.0
2010-03-19 12:10:00,113.15,113.15,112.87,112.88,40100.0,113.15,113.15,112.87,112.88,40100.0
2010-03-19 12:20:00,112.87,113.0,112.84,112.92,45900.0,112.87,113.0,112.84,112.92,45900.0
2010-03-19 12:30:00,112.96,113.0,112.87,112.91,23100.0,112.96,113.0,112.87,112.91,23100.0
2010-03-19 12:40:00,112.96,113.21,112.87,113.19,38200.0,112.96,113.21,112.87,113.19,38200.0
2010-03-19 12:50:00,113.15,113.15,112.87,113.0,18200.0,113.15,113.15,112.87,113.0,18200.0
2010-03-19 13:00:00,113.03,113.14,112.97,113.02,27800.0,113.03,113.14,112.97,113.02,27800.0
2010-03-19 13:10:00,113.05,113.05,112.95,112.99,20600.0,113.05,113.05,112.95,112.99,20600.0
2010-03-19 13:20:00,112.95,112.99,112.76,112.88,20300.0,112.95,112.99,112.76,112.88,20300.0
2010-03-19 13:30:00,112.81,112.86,112.8,112.85,19700.0,112.81,112.86,112.8,112.85,19700.0
2010-03-19 13:40:00,112.85,112.98,112.79,112.85,37500.0,112.85,112.98,112.79,112.85,37500.0
2010-03-19 13:50:00,112.85,113.02,112.82,112.99,31900.0,112.85,113.02,112.82,112.99,31900.0
2010-03-19 14:00:00,113.0,113.33,112.99,113.16,53300.0,113.0,113.33,112.99,113.16,53300.0
2010-03-19 14:10:00,113.18,113.24,113.1,113.23,31400.0,113.18,113.24,113.1,113.23,31400.0
2010-03-19 14:20:00,113.17,113.46,113.17,113.46,52700.0,113.17,113.46,113.17,113.46,52700.0
2010-03-19 14:30:00,113.39,113.6,113.33,113.38,32900.0,113.39,113.6,113.33,113.38,32900.0
2010-03-19 14:40:00,113.39,113.53,113.35,113.36,20200.0,113.39,113.53,113.35,113.36,20200.0
2010-03-19 14:50:00,113.36,113.36,113.08,113.11,23200.0,113.36,113.36,113.08,113.11,23200.0
2010-03-19 15:00:00,113.11,113.17,112.95,113.04,48700.0,113.11,113.17,112.95,113.04,48700.0
2010-03-19 15:10:00,113.01,113.25,112.99,113.23,35200.0,113.01,113.25,112.99,113.23,35200.0
2010-03-19 15:20:00,113.22,113.39,113.19,113.3,69700.0,113.22,113.39,113.19,113.3,69700.0
2010-03-19 15:30:00,113.3,113.32,113.02,113.14,81900.0,113.3,113.32,113.02,113.14,81900.0
2010-03-19 15:40:00,113.15,113.26,113.0,113.22,110800.0,113.15,113.26,113.0,113.22,110800.0
2010-03-19 15:50:00,113.25,113.34,113.13,113.23,201900.0,113.25,113.34,113.13,113.23,201900.0
2010-03-22 09:30:00,110.16,110.22,109.0,109.05,185000.0,110.16,110.22,109.0,109.05,185000.0
2010-03-22 09:40:00,109.18,110.19,109.01,109.89,97100.0,109.18,110.19,109.01,109.89,97100.0
2010-03-22 09:50:00,109.92,110.93,109.89,110.6,117800.0,109.92,110.93,109.89,110.6,117800.0
2010-03-22 10:00:00,110.56,110.67,109.95,110.29,82700.0,110.56,110.67,109.95,110.29,82700.0
2010-03-22 10:10:00,110.29,110.29,109.75,110.0,56100.0,110.29,110.29,109.75,110.0,56100.0
2010-03-22 10:20:00,110.0,110.56,110.0,110.48,56800.0,110.0,110.56,110.0,110.48,56800.0
2010-03-22 10:30:00,110.48,110.68,110.44,110.54,41300.0,110.48,110.68,110.44,110.54,41300.0
2010-03-22 10:40:00,110.53,110.89,110.35,110.39,59600.0,110.53,110.89,110.35,110.39,59600.0
2010-03-22 10:50:00,110.37,110.56,110.27,110.56,44600.0,110.37,110.56,110.27,110.56,44600.0
2010-03-22 11:00:00,110.57,110.83,110.53,110.61,64000.0,110.57,110.83,110.53,110.61,64000.0
2010-03-22 11:10:00,110.61,110.79,110.3,110.31,25600.0,110.61,110.79,110.3,110.31,25600.0
2010-03-22 11:20:00,110.38,110.38,110.0,110.16,47500.0,110.38,110.38,110.0,110.16,47500.0
2010-03-22 11:30:00,110.17,110.2,109.9,110.02,35300.0,110.17,110.2,109.9,110.02,35300.0
2010-03-22 11:40:00,110.02,110.26,109.9,110.13,44600.0,110.02,110.26,109.9,110.13,44600.0
2010-03-22 11:50:00,110.15,110.22,109.9,109.99,32300.0,110.15,110.22,109.9,109.99,32300.0
2010-03-22 12:00:00,109.97,110.02,109.76,109.77,50100.0,109.97,110.02,109.76,109.77,50100.0
2010-03-22 12:10:00,109.76,109.98,109.59,109.61,43800.0,109.76,109.98,109.59,109.61,43800.0
2010-03-22 12:20:00,109.63,109.82,109.54,109.69,36000.0,109.63,109.82,109.54,109.69,36000.0
2010-03-22 12:30:00,109.7,109.86,109.6,109.86,54500.0,109.7,109.86,109.6,109.86,54500.0
2010-03-22 12:40:00,109.85,110.0,109.63,109.81,36900.0,109.85,110.0,109.63,109.81,36900.0
2010-03-22 12:50:00,109.8,109.85,109.64,109.72,22500.0,109.8,109.85,109.64,109.72,22500.0
2010-03-22 13:00:00,109.72,110.07,109.72,109.86,23300.0,109.72,110.07,109.72,109.86,23300.0
2010-03-22 13:10:00,109.89,110.37,109.85,110.32,29200.0,109.89,110.37,109.85,110.32,29200.0
2010-03-22 13:20:00,110.35,110.49,110.28,110.45,37900.0,110.35,110.49,110.28,110.45,37900.0
2010-03-22 13:30:00,110.45,110.9,110.44,110.61,64100.0,110.45,110.9,110.44,110.61,64100.0
2010-03-22 13:40:00,110.61,110.71,110.42,110.53,24500.0,110.61,110.71,110.42,110.53,24500.0
2010-03-22 13:50:00,110.52,110.53,109.92,109.99,37900.0,110.52,110.53,109.92,109.99,37900.0
2010-03-22 14:00:00,110.01,110.15,109.84,110.08,24800.0,110.01,110.15,109.84,110.08,24800.0
2010-03-22 14:10:00,110.06,110.13,109.9,109.9,43500.0,110.06,110.13,109.9,109.9,43500.0
2010-03-22 14:20:00,109.9,109.97,109.39,109.41,68400.0,109.9,109.97,109.39,109.41,68400.0
2010-03-22 14:30:00,109.43,109.48,109.18,109.2,71200.0,109.43,109.48,109.18,109.2,71200.0
2010-03-22 14:40:00,109.25,109.44,108.97,109.29,87200.0,109.25,109.44,108.97,109.29,87200.0
2010-03-22 14:50:00,109.28,109.53,109.27,109.36,55400.0,109.28,109.53,109.27,109.36,55400.0
2010-03-22 15:00:00,109.39,109.6,109.35,109.51,61500.0,109.39,109.6,109.35,109.51,61500.0
2010-03-22 15:10:00,109.5,109.69,109.44,109.59,45600.0,109.5,109.69,109.44,109.59,45600.0
2010-03-22 15:20:00,109.61,109.61,109.51,109.57,48400.0,109.61,109.61,109.51,109.57,48400.0
2010-03-22 15:30:00,109.58,109.82,109.51,109.78,90700.0,109.58,109.82,109.51,109.78,90700.0
2010-03-22 15:40:00,109.78,109.95,109.52,109.54,76700.0,109.78,109.95,109.52,109.54,76700.0
2010-03-22 15:50:00,109.54,109.6,109.24,109.36,211100.0,109.54,109.6,109.24,109.36,211100.0
2010-03-23 09:30:00,109.93,110.86,109.52,110.74,75200.0,109.93,110.86,109.52,110.74,75200.0
2010-03-23 09:40:00,110.71,110.74,110.04,110.34,34800.0,110.71,110.74,110.04,110.34,34800.0
2010-03-23 09:50:00,110.31,111.86,110.24,111.86,97200.0,110.31,111.86,110.24,111.86,97200.0
2010-03-23 10:00:00,111.85,111.96,111.0,111.41,84000.0,111.85,111.96,111.0,111.41,84000.0
2010-03-23 10:10:00,111.45,111.8,111.35,111.62,55800.0,111.45,111.8,111.35,111.62,55800.0
2010-03-23 10:20:00,111.66,112.3,111.55,112.06,59500.0,111.66,112.3,111.55,112.06,59500.0
2010-03-23 10:30:00,112.1,112.68,112.1,112.27,58500.0,112.1,112.68,112.1,112.27,58500.0
2010-03-23 10:40:00,112.22,112.23,111.44,111.56,42200.0,112.22,112.23,111.44,111.56,42200.0
2010-03-23 10:50:00,111.63,111.63,110.91,110.94,43600.0,111.63,111.63,110.91,110.94,43600.0
2010-03-23 11:00:00,110.95,111.15,110.46,110.46,60000.0,110.95,111.15,110.46,110.46,60000.0
2010-03-23 11:10:00,110.49,110.95,110.36,110.71,35700.0,110.49,110.95,110.36,110.71,35700.0
2010-03-23 11:20:00,110.76,110.95,110.69,110.83,19700.0,110.76,110.95,110.69,110.83,19700.0
2010-03-23 11:30:00,110.88,111.4,110.82,111.3,35600.0,110.88,111.4,110.82,111.3,35600.0
2010-03-23 11:40:00,111.29,111.5,111.22,111.34,21200.0,111.29,111.5,111.22,111.34,21200.0
2010-03-23 11:50:00,111.32,111.41,111.25,111.28,12100.0,111.32,111.41,111.25,111.28,12100.0
2010-03-23 12:00:00,111.29,111.35,111.22,111.3,11600.0,111.29,111.35,111.22,111.3,11600.0
2010-03-23 12:10:00,111.3,111.5,110.99,111.0,16100.0,111.3,111.5,110.99,111.0,16100.0
2010-03-23 12:20:00,111.0,111.12,110.99,111.01,13300.0,111.0,111.12,110.99,111.01,13300.0
2010-03-23 12:30:00,111.0,111.33,111.0,111.24,25100.0,111.0,111.33,111.0,111.24,25100.0
2010-03-23 12:40:00,111.34,111.9,111.31,111.85,30900.0,111.34,111.9,111.31,111.85,30900.0
2010-03-23 12:50:00,111.82,112.07,111.77,112.0,16600.0,111.82,112.07,111.77,112.0,16600.0
2010-03-23 13:00:00,111.99,112.04,111.84,111.97,21000.0,111.99,112.04,111.84,111.97,21000.0
2010-03-23 13:10:00,112.01,112.01,111.67,111.67,9200.0,112.01,112.01,111.67,111.67,9200.0
2010-03-23 13:20:00,111.68,111.98,111.6,111.92,10000.0,111.68,111.98,111.6,111.92,10000.0
2010-03-23 13:30:00,111.93,111.96,111.47,111.48,13700.0,111.93,111.96,111.47,111.48,13700.0
2010-03-23 13:40:00,111.47,111.48,111.13,111.14,16800.0,111.47,111.48,111.13,111.14,16800.0
2010-03-23 13:50:00,111.17,111.21,111.1,111.13,13100.0,111.17,111.21,111.1,111.13,13100.0
2010-03-23 14:00:00,111.11,111.18,111.0,111.12,19900.0,111.11,111.18,111.0,111.12,19900.0
2010-03-23 14:10:00,111.13,111.13,110.87,110.96,19000.0,111.13,111.13,110.87,110.96,19000.0
2010-03-23 14:20:00,110.96,110.97,110.81,110.81,16600.0,110.96,110.97,110.81,110.81,16600.0
2010-03-23 14:30:00,110.82,111.0,110.69,110.93,29600.0,110.82,111.0,110.69,110.93,29600.0
2010-03-23 14:40:00,110.96,111.28,110.86,110.86,30200.0,110.96,111.28,110.86,110.86,30200.0
2010-03-23 14:50:00,110.85,110.93,110.8,110.82,22200.0,110.85,110.93,110.8,110.82,22200.0
2010-03-23 15:00:00,110.86,111.17,110.79,111.14,27100.0,110.86,111.17,110.79,111.14,27100.0
2010-03-23 15:10:00,111.11,111.4,111.03,111.3,39000.0,111.11,111.4,111.03,111.3,39000.0
2010-03-23 15:20:00,111.24,111.53,111.21,111.51,40700.0,111.24,111.53,111.21,111.51,40700.0
2010-03-23 15:30:00,111.52,111.88,111.51,111.84,49100.0,111.52,111.88,111.51,111.84,49100.0
2010-03-23 15:40:00,111.85,111.98,111.72,111.81,74900.0,111.85,111.98,111.72,111.81,74900.0
2010-03-23 15:50:00,111.82,112.1,111.81,112.02,146600.0,111.82,112.1,111.81,112.02,146600.0
2010-03-24 09:30:00,111.24,111.86,110.6,110.7,60000.0,111.24,111.86,110.6,110.7,60000.0
2010-03-24 09:40:00,110.67,111.49,110.64,111.49,49300.0,110.67,111.49,110.64,111.49,49300.0
2010-03-24 09:50:00,111.49,111.97,111.24,111.28,47500.0,111.49,111.97,111.24,111.28,47500.0
2010-03-24 10:00:00,111.27,111.32,110.75,111.22,43300.0,111.27,111.32,110.75,111.22,43300.0
2010-03-24 10:10:00,111.22,111.77,111.16,111.66,45900.0,111.22,111.77,111.16,111.66,45900.0
2010-03-24 10:20:00,111.66,111.9,110.89,110.93,53000.0,111.66,111.9,110.89,110.93,53000.0
2010-03-24 10:30:00,110.92,111.21,110.63,111.02,57100.0,110.92,111.21,110.63,111.02,57100.0
2010-03-24 10:40:00,111.01,111.38,110.82,111.38,34700.0,111.01,111.38,110.82,111.38,34700.0
2010-03-24 10:50:00,111.3,111.38,110.85,110.85,35800.0,111.3,111.38,110.85,110.85,35800.0
2010-03-24 11:00:00,110.83,111.02,110.81,110.88,33500.0,110.83,111.02,110.81,110.88,33500.0
2010-03-24 11:10:00,110.87,110.97,110.63,110.69,75900.0,110.87,110.97,110.63,110.69,75900.0
2010-03-24 11:20:00,110.75,110.89,110.66,110.7,26200.0,110.75,110.89,110.66,110.7,26200.0
2010-03-24 11:30:00,110.7,110.94,110.7,110.84,21500.0,110.7,110.94,110.7,110.84,21500.0
2010-03-24 11:40:00,110.85,110.98,110.77,110.81,40200.0,110.85,110.98,110.77,110.81,40200.0
2010-03-24 11:50:00,110.82,111.15,110.78,111.04,71700.0,110.82,111.15,110.78,111.04,71700.0
2010-03-24 12:00:00,111.05,111.34,110.89,111.31,42500.0,111.05,111.34,110.89,111.31,42500.0
2010-03-24 12:10:00,111.31,111.32,111.0,111.11,18400.0,111.31,111.32,111.0,111.11,18400.0
2010-03-24 12:20:00,111.12,111.35,111.1,111.2,23500.0,111.12,111.35,111.1,111.2,23500.0
2010-03-24 12:30:00,111.19,111.29,111.14,111.22,21900.0,111.19,111.29,111.14,111.22,21900.0
2010-03-24 12:40:00,111.23,111.3,111.07,111.25,28400.0,111.23,111.3,111.07,111.25,28400.0
2010-03-24 12:50:00,111.25,111.25,110.79,110.91,21900.0,111.25,111.25,110.79,110.91,21900.0
2010-03-24 13:00:00,110.9,110.93,110.63,110.82,20500.0,110.9,110.93,110.63,110.82,20500.0
2010-03-24 13:10:00,110.85,110.97,110.8,110.8,18900.0,110.85,110.97,110.8,110.8,18900.0
2010-03-24 13:20:00,110.83,110.85,110.6,110.73,18100.0,110.83,110.85,110.6,110.73,18100.0
2010-03-24 13:30:00,110.73,110.86,110.7,110.76,30000.0,110.73,110.86,110.7,110.76,30000.0
2010-03-24 13:40:00,110.72,110.8,110.45,110.45,42300.0,110.72,110.8,110.45,110.45,42300.0
2010-03-24 13:50:00,110.44,110.46,110.1,110.27,53000.0,110.44,110.46,110.1,110.27,53000.0
2010-03-24 14:00:00,110.25,110.4,110.19,110.28,49300.0,110.25,110.4,110.19,110.28,49300.0
2010-03-24 14:10:00,110.29,110.43,110.21,110.22,27800.0,110.29,110.43,110.21,110.22,27800.0
2010-03-24 14:20:00,110.22,110.33,110.11,110.16,26800.0,110.22,110.33,110.11,110.16,26800.0
2010-03-24 14:30:00,110.16,110.22,110.0,110.08,30300.0,110.16,110.22,110.0,110.08,30300.0
2010-03-24 14:40:00,110.09,110.09,109.86,110.03,32000.0,110.09,110.09,109.86,110.03,32000.0
2010-03-24 14:50:00,110.02,110.16,109.98,110.12,25300.0,110.02,110.16,109.98,110.12,25300.0
2010-03-24 15:00:00,110.11,110.34,110.08,110.34,30900.0,110.11,110.34,110.08,110.34,30900.0
2010-03-24 15:10:00,110.31,110.31,110.01,110.03,34700.0,110.31,110.31,110.01,110.03,34700.0
2010-03-24 15:20:00,110.05,110.08,109.9,109.92,36700.0,110.05,110.08,109.9,109.92,36700.0
2010-03-24 15:30:00,109.91,109.97,109.71,109.85,81800.0,109.91,109.97,109.71,109.85,81800.0
2010-03-24 15:40:00,109.83,109.92,109.65,109.74,72900.0,109.83,109.92,109.65,109.74,72900.0
2010-03-24 15:50:00,109.73,109.86,109.36,109.45,172500.0,109.73,109.86,109.36,109.45,172500.0
2010-03-25 09:30:00,112.81,113.0,112.0,112.39,188900.0,112.81,113.0,112.0,112.39,188900.0
2010-03-25 09:40:00,112.38,112.46,111.77,112.23,92100.0,112.38,112.46,111.77,112.23,92100.0
2010-03-25 09:50:00,112.18,113.7,112.11,113.44,164300.0,112.18,113.7,112.11,113.44,164300.0
2010-03-25 10:00:00,113.48,113.48,112.61,113.0,78300.0,113.48,113.48,112.61,113.0,78300.0
2010-03-25 10:10:00,113.0,113.2,112.8,112.92,47800.0,113.0,113.2,112.8,112.92,47800.0
2010-03-25 10:20:00,112.9,113.11,112.8,113.09,51400.0,112.9,113.11,112.8,113.09,51400.0
2010-03-25 10:30:00,113.1,113.2,112.85,112.9,40200.0,113.1,113.2,112.85,112.9,40200.0
2010-03-25 10:40:00,112.92,113.0,112.6,112.9,54900.0,112.92,113.0,112.6,112.9,54900.0
2010-03-25 10:50:00,112.95,113.17,112.73,113.06,42900.0,112.95,113.17,112.73,113.06,42900.0
2010-03-25 11:00:00,113.06,113.45,113.06,113.32,44500.0,113.06,113.45,113.06,113.32,44500.0
2010-03-25 11:10:00,113.3,113.55,113.25,113.42,40400.0,113.3,113.55,113.25,113.42,40400.0
2010-03-25 11:20:00,113.49,113.55,113.15,113.32,41700.0,113.49,113.55,113.15,113.32,41700.0
2010-03-25 11:30:00,113.31,113.4,113.19,113.34,20500.0,113.31,113.4,113.19,113.34,20500.0
2010-03-25 11:40:00,113.35,113.37,113.14,113.17,27100.0,113.35,113.37,113.14,113.17,27100.0
2010-03-25 11:50:00,113.13,113.13,112.6,112.84,34000.0,113.13,113.13,112.6,112.84,34000.0
2010-03-25 12:00:00,112.83,113.04,112.71,112.97,26700.0,112.83,113.04,112.71,112.97,26700.0
2010-03-25 12:10:00,112.97,112.99,112.64,112.82,25900.0,112.97,112.99,112.64,112.82,25900.0
2010-03-25 12:20:00,112.8,112.81,112.45,112.57,23100.0,112.8,112.81,112.45,112.57,23100.0
2010-03-25 12:30:00,112.53,112.64,112.53,112.62,19800.0,112.53,112.64,112.53,112.62,19800.0
2010-03-25 12:40:00,112.64,112.9,112.61,112.85,26800.0,112.64,112.9,112.61,112.85,26800.0
2010-03-25 12:50:00,112.86,112.88,112.62,112.64,13200.0,112.86,112.88,112.62,112.64,13200.0
2010-03-25 13:00:00,112.62,112.64,112.47,112.52,25400.0,112.62,112.64,112.47,112.52,25400.0
2010-03-25 13:10:00,112.51,112.56,112.39,112.55,24000.0,112.51,112.56,112.39,112.55,24000.0
2010-03-25 13:20:00,112.54,112.54,112.28,112.43,30200.0,112.54,112.54,112.28,112.43,30200.0
2010-03-25 13:30:00,112.41,112.74,112.41,112.65,49900.0,112.41,112.74,112.41,112.65,49900.0
2010-03-25 13:40:00,112.7,112.86,112.62,112.63,22300.0,112.7,112.86,112.62,112.63,22300.0
2010-03-25 13:50:00,112.62,112.68,112.5,112.58,31100.0,112.62,112.68,112.5,112.58,31100.0
2010-03-25 14:00:00,112.62,112.67,112.54,112.57,20600.0,112.62,112.67,112.54,112.57,20600.0
2010-03-25 14:10:00,112.59,112.75,112.49,112.71,24200.0,112.59,112.75,112.49,112.71,24200.0
2010-03-25 14:20:00,112.73,112.75,112.5,112.53,36700.0,112.73,112.75,112.5,112.53,36700.0
2010-03-25 14:30:00,112.55,112.81,112.53,112.77,31100.0,112.55,112.81,112.53,112.77,31100.0
2010-03-25 14:40:00,112.77,112.77,112.59,112.68,22500.0,112.77,112.77,112.59,112.68,22500.0
2010-03-25 14:50:00,112.67,112.75,112.55,112.66,40400.0,112.67,112.75,112.55,112.66,40400.0
2010-03-25 15:00:00,112.67,112.74,112.61,112.71,46600.0,112.67,112.74,112.61,112.71,46600.0
2010-03-25 15:10:00,112.71,112.73,112.57,112.58,23200.0,112.71,112.73,112.57,112.58,23200.0
2010-03-25 15:20:00,112.6,112.67,112.27,112.33,39900.0,112.6,112.67,112.27,112.33,39900.0
2010-03-25 15:30:00,112.34,112.39,111.9,111.93,74300.0,112.34,112.39,111.9,111.93,74300.0
2010-03-25 15:40:00,111.95,112.27,111.89,112.07,111300.0,111.95,112.27,111.89,112.07,111300.0
2010-03-25 15:50:00,112.07,112.21,111.97,112.05,188400.0,112.07,112.21,111.97,112.05,188400.0
2010-03-26 09:30:00,113.59,115.48,113.06,115.35,316800.0,113.59,115.48,113.06,115.35,316800.0
2010-03-26 09:40:00,115.35,115.87,115.0,115.36,205000.0,115.35,115.87,115.0,115.36,205000.0
2010-03-26 09:50:00,115.41,116.5,115.38,116.5,185100.0,115.41,116.5,115.38,116.5,185100.0
2010-03-26 10:00:00,116.39,117.96,116.3,117.79,304600.0,116.39,117.96,116.3,117.79,304600.0
2010-03-26 10:10:00,117.77,118.39,117.16,117.19,238100.0,117.77,118.39,117.16,117.19,238100.0
2010-03-26 10:20:00,117.25,117.46,116.7,117.42,162600.0,117.25,117.46,116.7,117.42,162600.0
2010-03-26 10:30:00,117.39,117.46,117.13,117.3,79400.0,117.39,117.46,117.13,117.3,79400.0
2010-03-26 10:40:00,117.27,117.35,116.64,117.16,97300.0,117.27,117.35,116.64,117.16,97300.0
2010-03-26 10:50:00,117.19,117.38,117.12,117.28,69800.0,117.19,117.38,117.12,117.28,69800.0
2010-03-26 11:00:00,117.28,117.9,117.23,117.82,104700.0,117.28,117.9,117.23,117.82,104700.0
2010-03-26 11:10:00,117.83,118.58,117.83,118.31,168900.0,117.83,118.58,117.83,118.31,168900.0
2010-03-26 11:20:00,118.32,118.42,117.67,117.77,88800.0,118.32,118.42,117.67,117.77,88800.0
2010-03-26 11:30:00,117.77,117.99,117.23,117.48,60400.0,117.77,117.99,117.23,117.48,60400.0
2010-03-26 11:40:00,117.51,117.51,116.66,116.71,70000.0,117.51,117.51,116.66,116.71,70000.0
2010-03-26 11:50:00,116.71,116.74,116.23,116.34,76700.0,116.71,116.74,116.23,116.34,76700.0
2010-03-26 12:00:00,116.37,116.57,116.37,116.48,57600.0,116.37,116.57,116.37,116.48,57600.0
2010-03-26 12:10:00,116.44,116.6,116.44,116.47,35600.0,116.44,116.6,116.44,116.47,35600.0
2010-03-26 12:20:00,116.49,116.54,116.31,116.31,79400.0,116.49,116.54,116.31,116.31,79400.0
2010-03-26 12:30:00,116.3,116.58,116.25,116.47,45800.0,116.3,116.58,116.25,116.47,45800.0
2010-03-26 12:40:00,116.46,116.47,115.66,115.66,56200.0,116.46,116.47,115.66,115.66,56200.0
2010-03-26 12:50:00,115.68,115.94,115.64,115.84,33500.0,115.68,115.94,115.64,115.84,33500.0
2010-03-26 13:00:00,115.84,116.14,114.98,115.0,68200.0,115.84,116.14,114.98,115.0,68200.0
2010-03-26 13:10:00,115.0,115.42,114.98,115.32,56900.0,115.0,115.42,114.98,115.32,56900.0
2010-03-26 13:20:00,115.33,115.82,115.31,115.75,35800.0,115.33,115.82,115.31,115.75,35800.0
2010-03-26 13:30:00,115.64,116.0,115.41,115.9,37100.0,115.64,116.0,115.41,115.9,37100.0
2010-03-26 13:40:00,115.96,116.4,115.87,116.16,49300.0,115.96,116.4,115.87,116.16,49300.0
2010-03-26 13:50:00,116.18,116.34,116.05,116.11,28600.0,116.18,116.34,116.05,116.11,28600.0
2010-03-26 14:00:00,116.17,116.39,115.82,116.38,44700.0,116.17,116.39,115.82,116.38,44700.0
2010-03-26 14:10:00,116.37,116.5,116.2,116.43,25500.0,116.37,116.5,116.2,116.43,25500.0
2010-03-26 14:20:00,116.43,116.5,116.39,116.48,50000.0,116.43,116.5,116.39,116.48,50000.0
2010-03-26 14:30:00,116.47,116.47,116.19,116.24,36300.0,116.47,116.47,116.19,116.24,36300.0
2010-03-26 14:40:00,116.24,116.37,116.01,116.36,33900.0,116.24,116.37,116.01,116.36,33900.0
2010-03-26 14:50:00,116.33,116.5,116.33,116.44,34800.0,116.33,116.5,116.33,116.44,34800.0
2010-03-26 15:00:00,116.42,116.56,116.42,116.5,91900.0,116.42,116.56,116.42,116.5,91900.0
2010-03-26 15:10:00,116.47,116.54,116.29,116.32,52400.0,116.47,116.54,116.29,116.32,52400.0
2010-03-26 15:20:00,116.32,116.38,115.98,116.21,51200.0,116.32,116.38,115.98,116.21,51200.0
2010-03-26 15:30:00,116.22,116.38,116.2,116.24,74600.0,116.22,116.38,116.2,116.24,74600.0
2010-03-26 15:40:00,116.24,116.51,116.24,116.4,111100.0,116.24,116.51,116.24,116.4,111100.0
2010-03-26 15:50:00,116.4,116.56,116.27,116.5,286300.0,116.4,116.56,116.27,116.5,286300.0
2010-03-29 09:30:00,118.22,119.79,117.3,119.6,185600.0,118.22,119.79,117.3,119.6,185600.0
2010-03-29 09:40:00,119.59,119.99,118.77,119.26,156700.0,119.59,119.99,118.77,119.26,156700.0
2010-03-29 09:50:00,119.2,119.5,118.5,118.65,63200.0,119.2,119.5,118.5,118.65,63200.0
2010-03-29 10:00:00,118.61,118.96,118.5,118.81,55400.0,118.61,118.96,118.5,118.81,55400.0
2010-03-29 10:10:00,118.81,119.08,118.57,118.84,63000.0,118.81,119.08,118.57,118.84,63000.0
2010-03-29 10:20:00,118.82,118.97,118.25,118.88,47400.0,118.82,118.97,118.25,118.88,47400.0
2010-03-29 10:30:00,118.88,119.0,118.45,118.72,23000.0,118.88,119.0,118.45,118.72,23000.0
2010-03-29 10:40:00,118.71,119.43,118.69,119.23,64000.0,118.71,119.43,118.69,119.23,64000.0
2010-03-29 10:50:00,119.4,119.4,119.01,119.14,41700.0,119.4,119.4,119.01,119.14,41700.0
2010-03-29 11:00:00,119.08,119.17,118.91,118.96,32300.0,119.08,119.17,118.91,118.96,32300.0
2010-03-29 11:10:00,118.96,119.43,118.9,119.39,40100.0,118.96,119.43,118.9,119.39,40100.0
2010-03-29 11:20:00,119.4,120.23,119.34,120.09,115800.0,119.4,120.23,119.34,120.09,115800.0
2010-03-29 11:30:00,120.02,120.29,119.96,120.12,56700.0,120.02,120.29,119.96,120.12,56700.0
2010-03-29 11:40:00,120.05,120.18,119.88,120.1,40300.0,120.05,120.18,119.88,120.1,40300.0
2010-03-29 11:50:00,120.1,120.5,119.52,120.04,106400.0,120.1,120.5,119.52,120.04,106400.0
2010-03-29 12:00:00,120.05,120.22,119.39,119.81,65900.0,120.05,120.22,119.39,119.81,65900.0
2010-03-29 12:10:00,119.74,119.9,119.73,119.76,33900.0,119.74,119.9,119.73,119.76,33900.0
2010-03-29 12:20:00,119.76,119.9,119.67,119.73,29200.0,119.76,119.9,119.67,119.73,29200.0
2010-03-29 12:30:00,119.79,119.85,119.52,119.52,24800.0,119.79,119.85,119.52,119.52,24800.0
2010-03-29 12:40:00,119.53,119.53,119.29,119.37,27700.0,119.53,119.53,119.29,119.37,27700.0
2010-03-29 12:50:00,119.43,119.63,119.03,119.09,26700.0,119.43,119.63,119.03,119.09,26700.0
2010-03-29 13:00:00,119.09,119.25,118.78,119.13,42500.0,119.09,119.25,118.78,119.13,42500.0
2010-03-29 13:10:00,119.1,119.24,119.04,119.08,19000.0,119.1,119.24,119.04,119.08,19000.0
2010-03-29 13:20:00,119.08,119.2,118.9,119.13,21000.0,119.08,119.2,118.9,119.13,21000.0
2010-03-29 13:30:00,119.06,119.14,118.87,119.02,20200.0,119.06,119.14,118.87,119.02,20200.0
2010-03-29 13:40:00,119.03,119.25,119.0,119.23,13100.0,119.03,119.25,119.0,119.23,13100.0
2010-03-29 13:50:00,119.14,119.24,119.04,119.1,16300.0,119.14,119.24,119.04,119.1,16300.0
2010-03-29 14:00:00,119.03,119.22,119.0,119.15,18500.0,119.03,119.22,119.0,119.15,18500.0
2010-03-29 14:10:00,119.18,119.22,119.04,119.11,18800.0,119.18,119.22,119.04,119.11,18800.0
2010-03-29 14:20:00,119.09,119.38,118.9,119.07,35500.0,119.09,119.38,118.9,119.07,35500.0
2010-03-29 14:30:00,119.13,119.25,119.04,119.13,16100.0,119.13,119.25,119.04,119.13,16100.0
2010-03-29 14:40:00,119.17,119.22,119.06,119.12,14400.0,119.17,119.22,119.06,119.12,14400.0
2010-03-29 14:50:00,119.14,119.42,119.1,119.22,22800.0,119.14,119.42,119.1,119.22,22800.0
2010-03-29 15:00:00,119.19,119.5,119.19,119.45,38500.0,119.19,119.5,119.19,119.45,38500.0
2010-03-29 15:10:00,119.44,119.65,119.29,119.47,53400.0,119.44,119.65,119.29,119.47,53400.0
2010-03-29 15:20:00,119.52,120.0,119.4,119.5,69400.0,119.52,120.0,119.4,119.5,69400.0
2010-03-29 15:30:00,119.52,119.89,119.52,119.82,59800.0,119.52,119.89,119.52,119.82,59800.0
2010-03-29 15:40:00,119.82,120.0,119.46,119.5,109900.0,119.82,120.0,119.46,119.5,109900.0
2010-03-29 15:50:00,119.49,119.57,119.12,119.37,171600.0,119.49,119.57,119.12,119.37,171600.0
2010-03-30 09:30:00,120.0,121.74,119.41,120.79,162800.0,120.0,121.74,119.41,120.79,162800.0
2010-03-30 09:40:00,120.8,120.87,120.28,120.75,58000.0,120.8,120.87,120.28,120.75,58000.0
2010-03-30 09:50:00,120.69,121.9,120.69,121.8,118700.0,120.69,121.9,120.69,121.8,118700.0
2010-03-30 10:00:00,121.84,122.65,121.75,121.83,130600.0,121.84,122.65,121.75,121.83,130600.0
2010-03-30 10:10:00,121.87,122.0,121.69,121.82,56100.0,121.87,122.0,121.69,121.82,56100.0
2010-03-30 10:20:00,121.73,121.89,121.22,121.22,55400.0,121.73,121.89,121.22,121.22,55400.0
2010-03-30 10:30:00,121.27,121.97,121.21,121.95,86900.0,121.27,121.97,121.21,121.95,86900.0
2010-03-30 10:40:00,121.95,121.99,121.73,121.88,39100.0,121.95,121.99,121.73,121.88,39100.0
2010-03-30 10:50:00,121.85,121.88,121.63,121.74,34400.0,121.85,121.88,121.63,121.74,34400.0
2010-03-30 11:00:00,121.62,121.63,120.78,120.9,79400.0,121.62,121.63,120.78,120.9,79400.0
2010-03-30 11:10:00,120.86,120.86,120.41,120.69,38400.0,120.86,120.86,120.41,120.69,38400.0
2010-03-30 11:20:00,120.73,120.73,119.75,119.91,132000.0,120.73,120.73,119.75,119.91,132000.0
2010-03-30 11:30:00,119.92,120.19,119.78,120.07,51800.0,119.92,120.19,119.78,120.07,51800.0
2010-03-30 11:40:00,120.11,120.8,120.08,120.78,39800.0,120.11,120.8,120.08,120.78,39800.0
2010-03-30 11:50:00,120.82,121.12,120.78,121.03,27200.0,120.82,121.12,120.78,121.03,27200.0
2010-03-30 12:00:00,121.1,121.16,120.82,120.94,21300.0,121.1,121.16,120.82,120.94,21300.0
2010-03-30 12:10:00,121.01,121.45,121.0,121.35,27100.0,121.01,121.45,121.0,121.35,27100.0
2010-03-30 12:20:00,121.33,121.95,121.33,121.86,40800.0,121.33,121.95,121.33,121.86,40800.0
2010-03-30 12:30:00,121.86,121.97,121.44,121.5,27600.0,121.86,121.97,121.44,121.5,27600.0
2010-03-30 12:40:00,121.48,121.76,121.43,121.48,10300.0,121.48,121.76,121.43,121.48,10300.0
2010-03-30 12:50:00,121.46,121.68,121.45,121.55,8000.0,121.46,121.68,121.45,121.55,8000.0
2010-03-30 13:00:00,121.59,121.7,121.43,121.56,20500.0,121.59,121.7,121.43,121.56,20500.0
2010-03-30 13:10:00,121.62,121.75,121.46,121.59,10200.0,121.62,121.75,121.46,121.59,10200.0
2010-03-30 13:20:00,121.54,121.6,121.42,121.45,16000.0,121.54,121.6,121.42,121.45,16000.0
2010-03-30 13:30:00,121.49,121.65,121.49,121.51,11100.0,121.49,121.65,121.49,121.51,11100.0
2010-03-30 13:40:00,121.55,121.55,121.44,121.5,15800.0,121.55,121.55,121.44,121.5,15800.0
2010-03-30 13:50:00,121.52,121.7,121.51,121.54,16900.0,121.52,121.7,121.51,121.54,16900.0
2010-03-30 14:00:00,121.54,121.54,121.41,121.53,16000.0,121.54,121.54,121.41,121.53,16000.0
2010-03-30 14:10:00,121.55,121.7,121.5,121.5,14300.0,121.55,121.7,121.5,121.5,14300.0
2010-03-30 14:20:00,121.51,121.95,121.46,121.89,38200.0,121.51,121.95,121.46,121.89,38200.0
2010-03-30 14:30:00,121.91,122.28,121.8,122.2,54300.0,121.91,122.28,121.8,122.2,54300.0
2010-03-30 14:40:00,122.23,122.32,122.05,122.13,28400.0,122.23,122.32,122.05,122.13,28400.0
2010-03-30 14:50:00,122.19,122.6,122.19,122.38,49600.0,122.19,122.6,122.19,122.38,49600.0
2010-03-30 15:00:00,122.32,122.48,122.25,122.32,22100.0,122.32,122.48,122.25,122.32,22100.0
2010-03-30 15:10:00,122.35,122.65,122.25,122.49,42200.0,122.35,122.65,122.25,122.49,42200.0
2010-03-30 15:20:00,122.44,122.47,122.13,122.32,43500.0,122.44,122.47,122.13,122.32,43500.0
2010-03-30 15:30:00,122.32,122.46,122.21,122.38,46500.0,122.32,122.46,122.21,122.38,46500.0
2010-03-30 15:40:00,122.38,122.89,122.35,122.6,144700.0,122.38,122.89,122.35,122.6,144700.0
2010-03-30 15:50:00,122.6,122.61,122.14,122.18,159900.0,122.6,122.61,122.14,122.18,159900.0
2010-03-31 09:30:00,121.68,123.35,121.64,123.07,130800.0,121.68,123.35,121.64,123.07,130800.0
2010-03-31 09:40:00,123.12,123.4,121.62,121.85,97200.0,123.12,123.4,121.62,121.85,97200.0
2010-03-31 09:50:00,121.7,122.25,121.31,121.6,66700.0,121.7,122.25,121.31,121.6,66700.0
2010-03-31 10:00:00,121.53,122.47,121.5,122.1,56500.0,121.53,122.47,121.5,122.1,56500.0
2010-03-31 10:10:00,122.1,122.1,121.5,121.89,34800.0,122.1,122.1,121.5,121.89,34800.0
2010-03-31 10:20:00,121.8,122.1,121.54,121.9,26700.0,121.8,122.1,121.54,121.9,26700.0
2010-03-31 10:30:00,121.87,121.93,121.65,121.88,27700.0,121.87,121.93,121.65,121.88,27700.0
2010-03-31 10:40:00,121.82,122.02,121.7,121.82,25000.0,121.82,122.02,121.7,121.82,25000.0
2010-03-31 10:50:00,121.83,122.42,121.83,122.37,37200.0,121.83,122.42,121.83,122.37,37200.0
2010-03-31 11:00:00,122.35,122.45,122.1,122.38,32500.0,122.35,122.45,122.1,122.38,32500.0
2010-03-31 11:10:00,122.4,122.45,121.9,121.95,30600.0,122.4,122.45,121.9,121.95,30600.0
2010-03-31 11:20:00,121.95,122.12,121.75,122.08,17200.0,121.95,122.12,121.75,122.08,17200.0
2010-03-31 11:30:00,122.09,122.3,121.97,122.04,20900.0,122.09,122.3,121.97,122.04,20900.0
2010-03-31 11:40:00,122.04,122.32,121.99,122.04,17500.0,122.04,122.32,121.99,122.04,17500.0
2010-03-31 11:50:00,122.04,122.19,121.85,121.85,18700.0,122.04,122.19,121.85,121.85,18700.0
2010-03-31 12:00:00,121.83,121.89,121.65,121.79,25000.0,121.83,121.89,121.65,121.79,25000.0
2010-03-31 12:10:00,121.79,122.44,121.79,122.3,41900.0,121.79,122.44,121.79,122.3,41900.0
2010-03-31 12:20:00,122.3,122.66,122.29,122.4,26400.0,122.3,122.66,122.29,122.4,26400.0
2010-03-31 12:30:00,122.32,122.4,122.11,122.23,19500.0,122.32,122.4,122.11,122.23,19500.0
2010-03-31 12:40:00,122.21,122.25,122.05,122.23,18100.0,122.21,122.25,122.05,122.23,18100.0
2010-03-31 12:50:00,122.2,122.3,122.17,122.25,18800.0,122.2,122.3,122.17,122.25,18800.0
2010-03-31 13:00:00,122.24,122.28,122.1,122.18,17100.0,122.24,122.28,122.1,122.18,17100.0
2010-03-31 13:10:00,122.18,122.39,122.16,122.25,10500.0,122.18,122.39,122.16,122.25,10500.0
2010-03-31 13:20:00,122.21,122.39,122.1,122.39,14700.0,122.21,122.39,122.1,122.39,14700.0
2010-03-31 13:30:00,122.39,122.39,122.08,122.18,22900.0,122.39,122.39,122.08,122.18,22900.0
2010-03-31 13:40:00,122.17,122.31,122.15,122.31,14600.0,122.17,122.31,122.15,122.31,14600.0
2010-03-31 13:50:00,122.3,122.66,122.21,122.63,29000.0,122.3,122.66,122.21,122.63,29000.0
2010-03-31 14:00:00,122.55,122.6,122.38,122.49,25000.0,122.55,122.6,122.38,122.49,25000.0
2010-03-31 14:10:00,122.49,122.69,122.41,122.54,29100.0,122.49,122.69,122.41,122.54,29100.0
2010-03-31 14:20:00,122.53,122.7,122.5,122.67,19400.0,122.53,122.7,122.5,122.67,19400.0
2010-03-31 14:30:00,122.67,122.72,122.5,122.64,28700.0,122.67,122.72,122.5,122.64,28700.0
2010-03-31 14:40:00,122.63,122.79,122.03,122.06,58500.0,122.63,122.79,122.03,122.06,58500.0
2010-03-31 14:50:00,122.06,122.35,122.01,122.19,33000.0,122.06,122.35,122.01,122.19,33000.0
2010-03-31 15:00:00,122.18,122.35,122.16,122.32,35300.0,122.18,122.35,122.16,122.32,35300.0
2010-03-31 15:10:00,122.3,122.57,122.27,122.4,39600.0,122.3,122.57,122.27,122.4,39600.0
2010-03-31 15:20:00,122.42,122.5,122.12,122.44,50500.0,122.42,122.5,122.12,122.44,50500.0
2010-03-31 15:30:00,122.44,122.6,122.27,122.42,52400.0,122.44,122.6,122.27,122.42,52400.0
2010-03-31 15:40:00,122.39,122.46,122.25,122.25,111200.0,122.39,122.46,122.25,122.25,111200.0
2010-03-31 15:50:00,122.25,122.65,122.08,122.65,157900.0,122.25,122.65,122.08,122.65,157900.0
2010-04-01 09:30:00,122.33,123.35,122.22,122.39,62700.0,122.33,123.35,122.22,122.39,62700.0
2010-04-01 09:40:00,122.26,123.01,122.22,122.94,44000.0,122.26,123.01,122.22,122.94,44000.0
2010-04-01 09:50:00,122.88,122.94,122.48,122.58,26100.0,122.88,122.94,122.48,122.58,26100.0
2010-04-01 10:00:00,122.59,122.86,122.53,122.84,19300.0,122.59,122.86,122.53,122.84,19300.0
2010-04-01 10:10:00,122.85,123.0,122.68,122.71,21000.0,122.85,123.0,122.68,122.71,21000.0
2010-04-01 10:20:00,122.73,122.73,121.89,122.06,40200.0,122.73,122.73,121.89,122.06,40200.0
2010-04-01 10:30:00,122.07,122.12,121.32,121.43,39800.0,122.07,122.12,121.32,121.43,39800.0
2010-04-01 10:40:00,121.42,121.62,120.89,121.1,40700.0,121.42,121.62,120.89,121.1,40700.0
2010-04-01 10:50:00,121.23,121.23,120.55,120.82,47100.0,121.23,121.23,120.55,120.82,47100.0
2010-04-01 11:00:00,120.86,120.97,120.13,120.22,57400.0,120.86,120.97,120.13,120.22,57400.0
2010-04-01 11:10:00,120.14,120.15,118.88,119.23,104800.0,120.14,120.15,118.88,119.23,104800.0
2010-04-01 11:20:00,119.27,120.0,119.0,119.9,50400.0,119.27,120.0,119.0,119.9,50400.0
2010-04-01 11:30:00,119.94,120.24,119.6,119.73,59700.0,119.94,120.24,119.6,119.73,59700.0
2010-04-01 11:40:00,119.76,120.42,119.18,120.1,52900.0,119.76,120.42,119.18,120.1,52900.0
2010-04-01 11:50:00,120.09,121.2,120.04,120.62,71200.0,120.09,121.2,120.04,120.62,71200.0
2010-04-01 12:00:00,120.78,120.88,120.48,120.69,30900.0,120.78,120.88,120.48,120.69,30900.0
2010-04-01 12:10:00,120.7,120.94,120.67,120.94,22000.0,120.7,120.94,120.67,120.94,22000.0
2010-04-01 12:20:00,120.94,121.17,120.86,121.1,24000.0,120.94,121.17,120.86,121.1,24000.0
2010-04-01 12:30:00,121.09,121.2,121.0,121.19,21300.0,121.09,121.2,121.0,121.19,21300.0
2010-04-01 12:40:00,121.14,121.58,121.14,121.58,30300.0,121.14,121.58,121.14,121.58,30300.0
2010-04-01 12:50:00,121.57,121.76,121.45,121.7,25900.0,121.57,121.76,121.45,121.7,25900.0
2010-04-01 13:00:00,121.69,121.72,121.52,121.66,25700.0,121.69,121.72,121.52,121.66,25700.0
2010-04-01 13:10:00,121.69,121.7,121.34,121.37,24000.0,121.69,121.7,121.34,121.37,24000.0
2010-04-01 13:20:00,121.35,121.54,121.29,121.38,15700.0,121.35,121.54,121.29,121.38,15700.0
2010-04-01 13:30:00,121.34,121.78,121.34,121.61,21800.0,121.34,121.78,121.34,121.61,21800.0
2010-04-01 13:40:00,121.58,121.58,120.62,120.79,28900.0,121.58,121.58,120.62,120.79,28900.0
2010-04-01 13:50:00,120.76,120.76,120.01,120.43,48300.0,120.76,120.76,120.01,120.43,48300.0
2010-04-01 14:00:00,120.34,120.91,120.0,120.74,48600.0,120.34,120.91,120.0,120.74,48600.0
2010-04-01 14:10:00,120.73,121.28,120.68,121.14,30500.0,120.73,121.28,120.68,121.14,30500.0
2010-04-01 14:20:00,121.09,121.09,119.97,120.21,43800.0,121.09,121.09,119.97,120.21,43800.0
2010-04-01 14:30:00,120.12,120.83,120.12,120.14,44500.0,120.12,120.83,120.12,120.14,44500.0
2010-04-01 14:40:00,120.13,120.17,119.56,120.17,43400.0,120.13,120.17,119.56,120.17,43400.0
2010-04-01 14:50:00,120.17,120.5,119.73,119.93,15600.0,120.17,120.5,119.73,119.93,15600.0
2010-04-01 15:00:00,119.89,120.43,119.89,120.19,26500.0,119.89,120.43,119.89,120.19,26500.0
2010-04-01 15:10:00,120.36,120.42,120.02,120.02,17400.0,120.36,120.42,120.02,120.02,17400.0
2010-04-01 15:20:00,120.0,120.31,120.0,120.29,22100.0,120.0,120.31,120.0,120.29,22100.0
2010-04-01 15:30:00,120.23,121.17,120.23,120.97,72600.0,120.23,121.17,120.23,120.97,72600.0
2010-04-01 15:40:00,120.91,121.28,120.76,121.2,43100.0,120.91,121.28,120.76,121.2,43100.0
2010-04-01 15:50:00,121.22,121.39,120.95,121.3,82700.0,121.22,121.39,120.95,121.3,82700.0
2010-04-05 09:30:00,122.47,122.69,120.83,121.45,57800.0,122.47,122.69,120.83,121.45,57800.0
2010-04-05 09:40:00,121.62,122.95,121.44,122.78,67600.0,121.62,122.95,121.44,122.78,67600.0
2010-04-05 09:50:00,122.76,123.11,122.64,122.74,62700.0,122.76,123.11,122.64,122.74,62700.0
2010-04-05 10:00:00,122.86,123.67,122.75,123.04,61900.0,122.86,123.67,122.75,123.04,61900.0
2010-04-05 10:10:00,123.07,123.83,122.97,123.47,66500.0,123.07,123.83,122.97,123.47,66500.0
2010-04-05 10:20:00,123.47,124.0,123.43,123.61,43600.0,123.47,124.0,123.43,123.61,43600.0
2010-04-05 10:30:00,123.56,123.8,123.2,123.27,34900.0,123.56,123.8,123.2,123.27,34900.0
2010-04-05 10:40:00,123.2,123.2,122.67,122.67,41100.0,123.2,123.2,122.67,122.67,41100.0
2010-04-05 10:50:00,122.69,122.7,122.51,122.52,39100.0,122.69,122.7,122.51,122.52,39100.0
2010-04-05 11:00:00,122.61,122.78,122.42,122.64,17300.0,122.61,122.78,122.42,122.64,17300.0
2010-04-05 11:10:00,122.68,122.95,122.61,122.95,17700.0,122.68,122.95,122.61,122.95,17700.0
2010-04-05 11:20:00,122.96,123.1,122.82,122.85,24800.0,122.96,123.1,122.82,122.85,24800.0
2010-04-05 11:30:00,122.82,122.82,122.35,122.36,21600.0,122.82,122.82,122.35,122.36,21600.0
2010-04-05 11:40:00,122.38,122.46,121.93,122.04,19200.0,122.38,122.46,121.93,122.04,19200.0
2010-04-05 11:50:00,122.09,122.18,121.91,122.0,8900.0,122.09,122.18,121.91,122.0,8900.0
2010-04-05 12:00:00,121.93,122.39,121.89,122.31,18800.0,121.93,122.39,121.89,122.31,18800.0
2010-04-05 12:10:00,122.41,122.69,122.3,122.44,25800.0,122.41,122.69,122.3,122.44,25800.0
2010-04-05 12:20:00,122.43,122.75,122.43,122.73,17200.0,122.43,122.75,122.43,122.73,17200.0
2010-04-05 12:30:00,122.7,122.82,122.65,122.7,12200.0,122.7,122.82,122.65,122.7,12200.0
2010-04-05 12:40:00,122.75,122.75,122.3,122.33,6400.0,122.75,122.75,122.3,122.33,6400.0
2010-04-05 12:50:00,122.29,122.6,122.29,122.4,8500.0,122.29,122.6,122.29,122.4,8500.0
2010-04-05 13:00:00,122.48,122.48,122.27,122.27,8800.0,122.48,122.48,122.27,122.27,8800.0
2010-04-05 13:10:00,122.26,122.3,122.14,122.22,9600.0,122.26,122.3,122.14,122.22,9600.0
2010-04-05 13:20:00,122.25,122.3,122.17,122.26,10000.0,122.25,122.3,122.17,122.26,10000.0
2010-04-05 13:30:00,122.27,122.43,122.03,122.05,13000.0,122.27,122.43,122.03,122.05,13000.0
2010-04-05 13:40:00,122.04,122.17,121.88,122.11,12000.0,122.04,122.17,121.88,122.11,12000.0
2010-04-05 13:50:00,122.2,122.33,121.94,122.13,20200.0,122.2,122.33,121.94,122.13,20200.0
2010-04-05 14:00:00,122.11,122.18,122.0,122.16,13500.0,122.11,122.18,122.0,122.16,13500.0
2010-04-05 14:10:00,122.17,122.21,122.04,122.07,8900.0,122.17,122.21,122.04,122.07,8900.0
2010-04-05 14:20:00,122.1,122.47,122.09,122.33,14700.0,122.1,122.47,122.09,122.33,14700.0
2010-04-05 14:30:00,122.27,122.3,122.1,122.24,9300.0,122.27,122.3,122.1,122.24,9300.0
2010-04-05 14:40:00,122.23,122.29,122.1,122.16,8200.0,122.23,122.29,122.1,122.16,8200.0
2010-04-05 14:50:00,122.13,122.38,122.06,122.18,22500.0,122.13,122.38,122.06,122.18,22500.0
2010-04-05 15:00:00,122.17,122.2,122.07,122.2,19300.0,122.17,122.2,122.07,122.2,19300.0
2010-04-05 15:10:00,122.21,122.26,122.07,122.08,11400.0,122.21,122.26,122.07,122.08,11400.0
2010-04-05 15:20:00,122.08,122.2,121.93,122.0,46800.0,122.08,122.2,121.93,122.0,46800.0
2010-04-05 15:30:00,122.01,122.15,121.95,122.07,22600.0,122.01,122.15,121.95,122.07,22600.0
2010-04-05 15:40:00,122.04,122.07,121.94,122.03,38500.0,122.04,122.07,121.94,122.03,38500.0
2010-04-05 15:50:00,122.05,122.27,122.04,122.27,65300.0,122.05,122.27,122.04,122.27,65300.0
2010-04-06 09:30:00,121.27,122.26,120.11,121.09,94000.0,121.27,122.26,120.11,121.09,94000.0
2010-04-06 09:40:00,121.09,122.17,120.83,122.07,70100.0,121.09,122.17,120.83,122.07,70100.0
2010-04-06 09:50:00,122.12,122.21,121.11,121.66,38200.0,122.12,122.21,121.11,121.66,38200.0
2010-04-06 10:00:00,121.63,121.65,120.8,121.04,53500.0,121.63,121.65,120.8,121.04,53500.0
2010-04-06 10:10:00,120.96,121.01,120.6,120.8,38300.0,120.96,121.01,120.6,120.8,38300.0
2010-04-06 10:20:00,120.86,120.95,120.64,120.74,48600.0,120.86,120.95,120.64,120.74,48600.0
2010-04-06 10:30:00,120.78,121.01,120.7,120.93,21800.0,120.78,121.01,120.7,120.93,21800.0
2010-04-06 10:40:00,121.0,121.46,120.96,121.08,43300.0,121.0,121.46,120.96,121.08,43300.0
2010-04-06 10:50:00,121.1,121.41,121.07,121.27,14000.0,121.1,121.41,121.07,121.27,14000.0
2010-04-06 11:00:00,121.25,121.45,121.08,121.16,15800.0,121.25,121.45,121.08,121.16,15800.0
2010-04-06 11:10:00,121.15,121.4,121.07,121.1,15800.0,121.15,121.4,121.07,121.1,15800.0
2010-04-06 11:20:00,121.14,121.3,121.08,121.21,21600.0,121.14,121.3,121.08,121.21,21600.0
2010-04-06 11:30:00,121.24,121.24,120.82,120.85,26200.0,121.24,121.24,120.82,120.85,26200.0
2010-04-06 11:40:00,120.87,121.08,120.67,120.98,16100.0,120.87,121.08,120.67,120.98,16100.0
2010-04-06 11:50:00,121.0,121.1,120.8,121.09,28700.0,121.0,121.1,120.8,121.09,28700.0
2010-04-06 12:00:00,121.09,121.13,120.71,120.97,13100.0,121.09,121.13,120.71,120.97,13100.0
2010-04-06 12:10:00,120.94,121.08,120.8,121.03,9900.0,120.94,121.08,120.8,121.03,9900.0
2010-04-06 12:20:00,121.04,121.1,120.9,120.91,5600.0,121.04,121.1,120.9,120.91,5600.0
2010-04-06 12:30:00,120.94,121.0,120.9,120.9,14600.0,120.94,121.0,120.9,120.9,14600.0
2010-04-06 12:40:00,120.91,121.12,120.83,121.06,12500.0,120.91,121.12,120.83,121.06,12500.0
2010-04-06 12:50:00,121.07,121.22,121.03,121.21,17500.0,121.07,121.22,121.03,121.21,17500.0
2010-04-06 13:00:00,121.2,121.36,121.18,121.3,9400.0,121.2,121.36,121.18,121.3,9400.0
2010-04-06 13:10:00,121.24,121.28,120.9,120.92,7400.0,121.24,121.28,120.9,120.92,7400.0
2010-04-06 13:20:00,120.94,121.16,120.83,120.87,8300.0,120.94,121.16,120.83,120.87,8300.0
2010-04-06 13:30:00,120.91,121.21,120.89,121.08,11100.0,120.91,121.21,120.89,121.08,11100.0
2010-04-06 13:40:00,121.17,121.17,120.89,121.09,6500.0,121.17,121.17,120.89,121.09,6500.0
2010-04-06 13:50:00,121.13,121.26,121.05,121.06,6100.0,121.13,121.26,121.05,121.06,6100.0
2010-04-06 14:00:00,121.12,121.25,121.0,121.12,13000.0,121.12,121.25,121.0,121.12,13000.0
2010-04-06 14:10:00,121.09,121.2,120.83,121.1,29800.0,121.09,121.2,120.83,121.1,29800.0
2010-04-06 14:20:00,121.12,121.2,120.9,121.0,16200.0,121.12,121.2,120.9,121.0,16200.0
2010-04-06 14:30:00,121.06,121.14,120.87,121.05,14100.0,121.06,121.14,120.87,121.05,14100.0
2010-04-06 14:40:00,121.02,121.04,120.83,120.9,22200.0,121.02,121.04,120.83,120.9,22200.0
2010-04-06 14:50:00,120.9,120.99,120.82,120.86,12700.0,120.9,120.99,120.82,120.86,12700.0
2010-04-06 15:00:00,120.85,121.19,120.85,120.99,24300.0,120.85,121.19,120.85,120.99,24300.0
2010-04-06 15:10:00,121.0,121.05,120.86,120.87,13400.0,121.0,121.05,120.86,120.87,13400.0
2010-04-06 15:20:00,120.9,121.03,120.8,120.8,23100.0,120.9,121.03,120.8,120.8,23100.0
2010-04-06 15:30:00,120.82,120.87,120.69,120.7,29400.0,120.82,120.87,120.69,120.7,29400.0
2010-04-06 15:40:00,120.72,120.81,120.65,120.73,76400.0,120.72,120.81,120.65,120.73,76400.0
2010-04-06 15:50:00,120.73,120.75,120.34,120.53,108100.0,120.73,120.75,120.34,120.53,108100.0
2010-04-07 09:30:00,122.54,124.94,122.51,124.83,260800.0,122.54,124.94,122.51,124.83,260800.0
2010-04-07 09:40:00,124.84,124.93,124.0,124.26,168600.0,124.84,124.93,124.0,124.26,168600.0
2010-04-07 09:50:00,124.21,124.92,123.92,124.89,94800.0,124.21,124.92,123.92,124.89,94800.0
2010-04-07 10:00:00,124.89,125.0,124.65,124.73,98400.0,124.89,125.0,124.65,124.73,98400.0
2010-04-07 10:10:00,124.71,124.81,124.07,124.21,69300.0,124.71,124.81,124.07,124.21,69300.0
2010-04-07 10:20:00,124.24,124.42,123.99,124.29,38500.0,124.24,124.42,123.99,124.29,38500.0
2010-04-07 10:30:00,124.29,124.59,124.07,124.59,41400.0,124.29,124.59,124.07,124.59,41400.0
2010-04-07 10:40:00,124.56,124.61,123.7,124.02,82600.0,124.56,124.61,123.7,124.02,82600.0
2010-04-07 10:50:00,123.98,124.26,123.91,124.25,22600.0,123.98,124.26,123.91,124.25,22600.0
2010-04-07 11:00:00,124.25,124.41,123.97,124.23,33400.0,124.25,124.41,123.97,124.23,33400.0
2010-04-07 11:10:00,124.24,124.34,124.03,124.18,27500.0,124.24,124.34,124.03,124.18,27500.0
2010-04-07 11:20:00,124.11,124.7,124.11,124.7,38000.0,124.11,124.7,124.11,124.7,38000.0
2010-04-07 11:30:00,124.65,124.9,124.18,124.24,84300.0,124.65,124.9,124.18,124.24,84300.0
2010-04-07 11:40:00,124.23,124.27,124.01,124.05,51200.0,124.23,124.27,124.01,124.05,51200.0
2010-04-07 11:50:00,124.06,124.27,123.7,123.76,48500.0,124.06,124.27,123.7,123.76,48500.0
2010-04-07 12:00:00,123.71,123.99,123.7,123.82,17000.0,123.71,123.99,123.7,123.82,17000.0
2010-04-07 12:10:00,123.89,123.92,123.78,123.86,13900.0,123.89,123.92,123.78,123.86,13900.0
2010-04-07 12:20:00,123.82,124.0,123.82,123.92,11000.0,123.82,124.0,123.82,123.92,11000.0
2010-04-07 12:30:00,123.94,123.97,123.91,123.94,8300.0,123.94,123.97,123.91,123.94,8300.0
2010-04-07 12:40:00,123.9,123.97,123.78,123.8,9700.0,123.9,123.97,123.78,123.8,9700.0
2010-04-07 12:50:00,123.87,123.9,123.8,123.81,4300.0,123.87,123.9,123.8,123.81,4300.0
2010-04-07 13:00:00,123.9,124.56,123.84,124.31,38500.0,123.9,124.56,123.84,124.31,38500.0
2010-04-07 13:10:00,124.3,124.56,124.25,124.49,13400.0,124.3,124.56,124.25,124.49,13400.0
2010-04-07 13:20:00,124.46,124.63,124.36,124.59,12000.0,124.46,124.63,124.36,124.59,12000.0
2010-04-07 13:30:00,124.56,124.85,124.48,124.7,22700.0,124.56,124.85,124.48,124.7,22700.0
2010-04-07 13:40:00,124.71,124.82,124.64,124.82,24000.0,124.71,124.82,124.64,124.82,24000.0
2010-04-07 13:50:00,124.82,125.7,124.74,125.54,199000.0,124.82,125.7,124.74,125.54,199000.0
2010-04-07 14:00:00,125.54,126.37,125.5,126.18,156700.0,125.54,126.37,125.5,126.18,156700.0
2010-04-07 14:10:00,126.18,126.43,125.86,125.96,88800.0,126.18,126.43,125.86,125.96,88800.0
2010-04-07 14:20:00,125.88,126.18,125.56,126.18,68900.0,125.88,126.18,125.56,126.18,68900.0
2010-04-07 14:30:00,126.19,126.46,125.78,126.38,50000.0,126.19,126.46,125.78,126.38,50000.0
2010-04-07 14:40:00,126.39,126.73,125.99,125.99,70500.0,126.39,126.73,125.99,125.99,70500.0
2010-04-07 14:50:00,125.97,126.68,125.71,125.97,53200.0,125.97,126.68,125.71,125.97,53200.0
2010-04-07 15:00:00,125.97,126.0,124.8,125.29,143200.0,125.97,126.0,124.8,125.29,143200.0
2010-04-07 15:10:00,125.2,125.9,124.9,125.66,58900.0,125.2,125.9,124.9,125.66,58900.0
2010-04-07 15:20:00,125.66,125.9,125.5,125.74,41700.0,125.66,125.9,125.5,125.74,41700.0
2010-04-07 15:30:00,125.77,126.2,125.31,126.2,91400.0,125.77,126.2,125.31,126.2,91400.0
2010-04-07 15:40:00,126.16,126.69,126.03,126.34,107300.0,126.16,126.69,126.03,126.34,107300.0
2010-04-07 15:50:00,126.47,126.69,126.24,126.65,106800.0,126.47,126.69,126.24,126.65,106800.0
2010-04-08 09:30:00,125.4,127.56,125.16,126.68,134100.0,125.4,127.56,125.16,126.68,134100.0
2010-04-08 09:40:00,126.67,126.7,125.17,125.43,71100.0,126.67,126.7,125.17,125.43,71100.0
2010-04-08 09:50:00,125.4,126.14,125.2,125.71,53900.0,125.4,126.14,125.2,125.71,53900.0
2010-04-08 10:00:00,125.78,125.96,125.2,125.2,41100.0,125.78,125.96,125.2,125.2,41100.0
2010-04-08 10:10:00,125.2,125.67,124.8,125.67,58200.0,125.2,125.67,124.8,125.67,58200.0
2010-04-08 10:20:00,125.69,125.79,125.43,125.47,51000.0,125.69,125.79,125.43,125.47,51000.0
2010-04-08 10:30:00,125.31,125.48,124.6,124.61,69800.0,125.31,125.48,124.6,124.61,69800.0
2010-04-08 10:40:00,124.82,124.85,124.15,124.4,53000.0,124.82,124.85,124.15,124.4,53000.0
2010-04-08 10:50:00,124.28,126.4,124.18,126.1,113200.0,124.28,126.4,124.18,126.1,113200.0
2010-04-08 11:00:00,126.1,126.9,126.06,126.26,52100.0,126.1,126.9,126.06,126.26,52100.0
2010-04-08 11:10:00,126.23,126.23,125.34,125.76,38100.0,126.23,126.23,125.34,125.76,38100.0
2010-04-08 11:20:00,125.78,125.94,125.24,125.24,24800.0,125.78,125.94,125.24,125.24,24800.0
2010-04-08 11:30:00,125.24,125.81,125.2,125.69,14600.0,125.24,125.81,125.2,125.69,14600.0
2010-04-08 11:40:00,125.72,126.2,125.48,126.2,18300.0,125.72,126.2,125.48,126.2,18300.0
2010-04-08 11:50:00,126.17,126.3,125.82,126.01,17000.0,126.17,126.3,125.82,126.01,17000.0
2010-04-08 12:00:00,125.98,126.2,125.85,125.93,17100.0,125.98,126.2,125.85,125.93,17100.0
2010-04-08 12:10:00,125.92,126.25,125.83,126.23,15200.0,125.92,126.25,125.83,126.23,15200.0
2010-04-08 12:20:00,126.2,126.25,125.68,125.99,20700.0,126.2,126.25,125.68,125.99,20700.0
2010-04-08 12:30:00,125.99,126.13,125.67,125.67,20500.0,125.99,126.13,125.67,125.67,20500.0
2010-04-08 12:40:00,125.75,125.88,125.55,125.68,19100.0,125.75,125.88,125.55,125.68,19100.0
2010-04-08 12:50:00,125.67,126.37,125.5,126.2,36300.0,125.67,126.37,125.5,126.2,36300.0
2010-04-08 13:00:00,126.16,126.6,126.13,126.53,29200.0,126.16,126.6,126.13,126.53,29200.0
2010-04-08 13:10:00,126.41,126.5,125.94,125.94,18800.0,126.41,126.5,125.94,125.94,18800.0
2010-04-08 13:20:00,125.96,126.54,125.96,126.43,19100.0,125.96,126.54,125.96,126.43,19100.0
2010-04-08 13:30:00,126.45,126.65,126.25,126.6,22500.0,126.45,126.65,126.25,126.6,22500.0
2010-04-08 13:40:00,126.7,126.71,126.26,126.33,16200.0,126.7,126.71,126.26,126.33,16200.0
2010-04-08 13:50:00,126.3,126.67,126.27,126.44,23300.0,126.3,126.67,126.27,126.44,23300.0
2010-04-08 14:00:00,126.44,126.9,126.42,126.55,24700.0,126.44,126.9,126.42,126.55,24700.0
2010-04-08 14:10:00,126.49,126.54,126.25,126.35,26100.0,126.49,126.54,126.25,126.35,26100.0
2010-04-08 14:20:00,126.38,126.49,126.28,126.46,19700.0,126.38,126.49,126.28,126.46,19700.0
2010-04-08 14:30:00,126.43,126.46,126.25,126.36,13500.0,126.43,126.46,126.25,126.36,13500.0
2010-04-08 14:40:00,126.38,126.75,126.38,126.75,16900.0,126.38,126.75,126.38,126.75,16900.0
2010-04-08 14:50:00,126.75,126.85,126.58,126.84,20000.0,126.75,126.85,126.58,126.84,20000.0
2010-04-08 15:00:00,126.78,126.93,126.65,126.86,34800.0,126.78,126.93,126.65,126.86,34800.0
2010-04-08 15:10:00,126.86,126.9,126.69,126.85,14300.0,126.86,126.9,126.69,126.85,14300.0
2010-04-08 15:20:00,126.85,127.0,126.27,126.28,55000.0,126.85,127.0,126.27,126.28,55000.0
2010-04-08 15:30:00,126.35,126.69,126.25,126.25,70600.0,126.35,126.69,126.25,126.25,70600.0
2010-04-08 15:40:00,126.27,126.46,126.0,126.45,60200.0,126.27,126.46,126.0,126.45,60200.0
2010-04-08 15:50:00,126.46,126.52,126.24,126.24,83000.0,126.46,126.52,126.24,126.24,83000.0
2010-04-09 09:30:00,127.09,127.09,126.41,126.54,77000.0,127.09,127.09,126.41,126.54,77000.0
2010-04-09 09:40:00,126.53,126.58,125.0,125.23,62800.0,126.53,126.58,125.0,125.23,62800.0
2010-04-09 09:50:00,125.23,125.4,124.71,125.05,121300.0,125.23,125.4,124.71,125.05,121300.0
2010-04-09 10:00:00,125.16,125.32,124.5,124.6,64400.0,125.16,125.32,124.5,124.6,64400.0
2010-04-09 10:10:00,124.6,125.02,124.06,124.28,66300.0,124.6,125.02,124.06,124.28,66300.0
2010-04-09 10:20:00,124.22,124.37,123.78,124.16,62700.0,124.22,124.37,123.78,124.16,62700.0
2010-04-09 10:30:00,124.22,125.49,124.22,124.61,125900.0,124.22,125.49,124.22,124.61,125900.0
2010-04-09 10:40:00,124.79,125.38,124.52,124.91,38600.0,124.79,125.38,124.52,124.91,38600.0
2010-04-09 10:50:00,124.87,124.87,124.6,124.73,18300.0,124.87,124.87,124.6,124.73,18300.0
2010-04-09 11:00:00,124.73,125.1,124.73,124.92,16400.0,124.73,125.1,124.73,124.92,16400.0
2010-04-09 11:10:00,124.93,125.13,124.91,125.08,6800.0,124.93,125.13,124.91,125.08,6800.0
2010-04-09 11:20:00,125.01,125.04,124.85,124.98,26500.0,125.01,125.04,124.85,124.98,26500.0
2010-04-09 11:30:00,125.02,125.23,124.93,125.07,47900.0,125.02,125.23,124.93,125.07,47900.0
2010-04-09 11:40:00,125.07,125.1,124.77,124.81,28500.0,125.07,125.1,124.77,124.81,28500.0
2010-04-09 11:50:00,124.76,124.9,124.76,124.83,22000.0,124.76,124.9,124.76,124.83,22000.0
2010-04-09 12:00:00,124.85,124.99,124.85,124.93,16400.0,124.85,124.99,124.85,124.93,16400.0
2010-04-09 12:10:00,124.9,125.0,124.85,124.95,11500.0,124.9,125.0,124.85,124.95,11500.0
2010-04-09 12:20:00,124.99,125.0,124.93,124.98,8800.0,124.99,125.0,124.93,124.98,8800.0
2010-04-09 12:30:00,124.97,125.02,124.94,124.96,9900.0,124.97,125.02,124.94,124.96,9900.0
2010-04-09 12:40:00,124.95,124.99,124.9,124.93,5000.0,124.95,124.99,124.9,124.93,5000.0
2010-04-09 12:50:00,124.98,125.02,124.95,124.95,8000.0,124.98,125.02,124.95,124.95,8000.0
2010-04-09 13:00:00,124.94,125.05,124.82,124.86,24500.0,124.94,125.05,124.82,124.86,24500.0
2010-04-09 13:10:00,124.85,125.0,124.8,124.8,12600.0,124.85,125.0,124.8,124.8,12600.0
2010-04-09 13:20:00,124.83,124.92,124.76,124.81,12200.0,124.83,124.92,124.76,124.81,12200.0
2010-04-09 13:30:00,124.86,124.92,124.61,124.63,8000.0,124.86,124.92,124.61,124.63,8000.0
2010-04-09 13:40:00,124.58,124.64,124.56,124.63,8700.0,124.58,124.64,124.56,124.63,8700.0
2010-04-09 13:50:00,124.64,124.71,124.29,124.3,17400.0,124.64,124.71,124.29,124.3,17400.0
2010-04-09 14:00:00,124.21,124.21,123.85,124.11,25800.0,124.21,124.21,123.85,124.11,25800.0
2010-04-09 14:10:00,124.1,124.1,123.83,123.96,19500.0,124.1,124.1,123.83,123.96,19500.0
2010-04-09 14:20:00,123.96,124.06,123.85,124.02,8900.0,123.96,124.06,123.85,124.02,8900.0
2010-04-09 14:30:00,124.02,124.28,123.83,124.12,14300.0,124.02,124.28,123.83,124.12,14300.0
2010-04-09 14:40:00,124.07,124.23,123.93,124.14,26400.0,124.07,124.23,123.93,124.14,26400.0
2010-04-09 14:50:00,124.12,124.37,123.9,124.0,18900.0,124.12,124.37,123.9,124.0,18900.0
2010-04-09 15:00:00,124.0,124.1,123.82,123.95,48300.0,124.0,124.1,123.82,123.95,48300.0
2010-04-09 15:10:00,123.95,124.04,123.91,124.0,32600.0,123.95,124.04,123.91,124.0,32600.0
2010-04-09 15:20:00,123.99,124.26,123.99,124.2,28200.0,123.99,124.26,123.99,124.2,28200.0
2010-04-09 15:30:00,124.2,124.26,123.94,124.0,94600.0,124.2,124.26,123.94,124.0,94600.0
2010-04-09 15:40:00,124.0,124.25,123.91,124.12,76800.0,124.0,124.25,123.91,124.12,76800.0
2010-04-09 15:50:00,124.13,124.37,124.0,124.37,97400.0,124.13,124.37,124.0,124.37,97400.0
2010-04-12 09:30:00,123.94,125.22,123.76,124.5,43800.0,123.94,125.22,123.76,124.5,43800.0
2010-04-12 09:40:00,124.7,125.92,124.7,125.47,52500.0,124.7,125.92,124.7,125.47,52500.0
2010-04-12 09:50:00,125.49,126.44,125.47,125.9,84400.0,125.49,126.44,125.47,125.9,84400.0
2010-04-12 10:00:00,125.94,126.27,125.52,126.05,34500.0,125.94,126.27,125.52,126.05,34500.0
2010-04-12 10:10:00,126.06,126.24,125.97,125.98,22400.0,126.06,126.24,125.97,125.98,22400.0
2010-04-12 10:20:00,126.0,127.26,125.98,127.12,112600.0,126.0,127.26,125.98,127.12,112600.0
2010-04-12 10:30:00,127.06,127.12,126.57,126.77,60100.0,127.06,127.12,126.57,126.77,60100.0
2010-04-12 10:40:00,126.79,127.8,126.76,127.68,97000.0,126.79,127.8,126.76,127.68,97000.0
2010-04-12 10:50:00,127.69,128.52,127.62,128.41,85900.0,127.69,128.52,127.62,128.41,85900.0
2010-04-12 11:00:00,128.44,129.37,128.39,128.85,132500.0,128.44,129.37,128.39,128.85,132500.0
2010-04-12 11:10:00,128.89,129.13,128.07,128.56,76900.0,128.89,129.13,128.07,128.56,76900.0
2010-04-12 11:20:00,128.61,128.97,128.09,128.69,53900.0,128.61,128.97,128.09,128.69,53900.0
2010-04-12 11:30:00,128.7,129.95,128.64,129.64,199300.0,128.7,129.95,128.64,129.64,199300.0
2010-04-12 11:40:00,129.63,129.91,129.29,129.42,57100.0,129.63,129.91,129.29,129.42,57100.0
2010-04-12 11:50:00,129.42,129.42,128.99,129.04,38300.0,129.42,129.42,128.99,129.04,38300.0
2010-04-12 12:00:00,129.05,129.14,128.77,128.93,23700.0,129.05,129.14,128.77,128.93,23700.0
2010-04-12 12:10:00,128.94,129.0,128.5,128.88,21300.0,128.94,129.0,128.5,128.88,21300.0
2010-04-12 12:20:00,128.9,129.24,128.66,128.91,28300.0,128.9,129.24,128.66,128.91,28300.0
2010-04-12 12:30:00,129.05,129.22,128.86,128.86,16600.0,129.05,129.22,128.86,128.86,16600.0
2010-04-12 12:40:00,128.88,129.1,128.72,128.72,16300.0,128.88,129.1,128.72,128.72,16300.0
2010-04-12 12:50:00,128.72,129.1,128.62,128.89,22100.0,128.72,129.1,128.62,128.89,22100.0
2010-04-12 13:00:00,128.92,129.04,128.76,128.76,13900.0,128.92,129.04,128.76,128.76,13900.0
2010-04-12 13:10:00,128.71,129.04,128.69,128.96,10100.0,128.71,129.04,128.69,128.96,10100.0
2010-04-12 13:20:00,128.96,128.97,128.42,128.49,28400.0,128.96,128.97,128.42,128.49,28400.0
2010-04-12 13:30:00,128.49,129.0,128.17,128.55,34100.0,128.49,129.0,128.17,128.55,34100.0
2010-04-12 13:40:00,128.55,128.55,128.16,128.46,19200.0,128.55,128.55,128.16,128.46,19200.0
2010-04-12 13:50:00,128.46,128.79,128.23,128.29,12600.0,128.46,128.79,128.23,128.29,12600.0
2010-04-12 14:00:00,128.27,128.42,128.0,128.05,21800.0,128.27,128.42,128.0,128.05,21800.0
2010-04-12 14:10:00,128.07,128.28,127.83,128.11,14200.0,128.07,128.28,127.83,128.11,14200.0
2010-04-12 14:20:00,128.09,128.33,127.95,128.33,13900.0,128.09,128.33,127.95,128.33,13900.0
2010-04-12 14:30:00,128.35,128.63,128.35,128.44,16600.0,128.35,128.63,128.35,128.44,16600.0
2010-04-12 14:40:00,128.49,128.5,128.25,128.34,11600.0,128.49,128.5,128.25,128.34,11600.0
2010-04-12 14:50:00,128.37,128.66,128.28,128.62,29700.0,128.37,128.66,128.28,128.62,29700.0
2010-04-12 15:00:00,128.62,128.9,128.38,128.75,21700.0,128.62,128.9,128.38,128.75,21700.0
2010-04-12 15:10:00,128.75,129.0,128.68,128.83,19500.0,128.75,129.0,128.68,128.83,19500.0
2010-04-12 15:20:00,128.77,128.77,128.05,128.38,32400.0,128.77,128.77,128.05,128.38,32400.0
2010-04-12 15:30:00,128.33,128.33,128.01,128.05,54300.0,128.33,128.33,128.01,128.05,54300.0
2010-04-12 15:40:00,128.06,128.06,127.56,127.83,108800.0,128.06,128.06,127.56,127.83,108800.0
2010-04-12 15:50:00,127.8,128.08,127.58,127.9,148600.0,127.8,128.08,127.58,127.9,148600.0
2010-04-13 09:30:00,128.0,128.39,127.01,128.39,54700.0,128.0,128.39,127.01,128.39,54700.0
2010-04-13 09:40:00,128.39,128.5,127.65,127.78,42600.0,128.39,128.5,127.65,127.78,42600.0
2010-04-13 09:50:00,127.71,128.04,127.3,127.56,56500.0,127.71,128.04,127.3,127.56,56500.0
2010-04-13 10:00:00,127.6,128.16,127.53,127.86,36400.0,127.6,128.16,127.53,127.86,36400.0
2010-04-13 10:10:00,127.83,127.99,127.6,127.66,25800.0,127.83,127.99,127.6,127.66,25800.0
2010-04-13 10:20:00,127.7,127.7,126.75,126.76,73400.0,127.7,127.7,126.75,126.76,73400.0
2010-04-13 10:30:00,126.81,127.0,126.31,126.32,31400.0,126.81,127.0,126.31,126.32,31400.0
2010-04-13 10:40:00,126.43,126.8,126.31,126.64,26600.0,126.43,126.8,126.31,126.64,26600.0
2010-04-13 10:50:00,126.72,126.91,126.58,126.65,17500.0,126.72,126.91,126.58,126.65,17500.0
2010-04-13 11:00:00,126.68,127.29,126.5,127.15,40800.0,126.68,127.29,126.5,127.15,40800.0
2010-04-13 11:10:00,127.15,127.78,126.91,127.52,22400.0,127.15,127.78,126.91,127.52,22400.0
2010-04-13 11:20:00,127.48,127.51,127.06,127.25,14900.0,127.48,127.51,127.06,127.25,14900.0
2010-04-13 11:30:00,127.18,127.57,127.06,127.47,24800.0,127.18,127.57,127.06,127.47,24800.0
2010-04-13 11:40:00,127.37,127.48,126.93,126.94,5500.0,127.37,127.48,126.93,126.94,5500.0
2010-04-13 11:50:00,126.92,127.1,126.9,127.08,9300.0,126.92,127.1,126.9,127.08,9300.0
2010-04-13 12:00:00,127.07,127.15,126.95,127.0,19800.0,127.07,127.15,126.95,127.0,19800.0
2010-04-13 12:10:00,127.01,127.05,126.92,126.99,17400.0,127.01,127.05,126.92,126.99,17400.0
2010-04-13 12:20:00,126.96,127.07,126.7,127.01,21100.0,126.96,127.07,126.7,127.01,21100.0
2010-04-13 12:30:00,127.0,127.04,126.63,126.69,11400.0,127.0,127.04,126.63,126.69,11400.0
2010-04-13 12:40:00,126.61,127.02,126.57,126.97,17000.0,126.61,127.02,126.57,126.97,17000.0
2010-04-13 12:50:00,126.98,127.01,126.85,126.94,6600.0,126.98,127.01,126.85,126.94,6600.0
2010-04-13 13:00:00,127.0,127.02,126.85,127.0,6100.0,127.0,127.02,126.85,127.0,6100.0
2010-04-13 13:10:00,127.0,127.07,126.9,126.99,14600.0,127.0,127.07,126.9,126.99,14600.0
2010-04-13 13:20:00,126.93,127.05,126.81,126.86,17500.0,126.93,127.05,126.81,126.86,17500.0
2010-04-13 13:30:00,126.85,127.02,126.81,127.01,25000.0,126.85,127.02,126.81,127.01,25000.0
2010-04-13 13:40:00,127.03,127.18,127.01,127.11,7100.0,127.03,127.18,127.01,127.11,7100.0
2010-04-13 13:50:00,127.08,127.3,127.07,127.18,10000.0,127.08,127.3,127.07,127.18,10000.0
2010-04-13 14:00:00,127.23,127.51,127.23,127.45,28300.0,127.23,127.51,127.23,127.45,28300.0
2010-04-13 14:10:00,127.45,127.46,127.02,127.3,9800.0,127.45,127.46,127.02,127.3,9800.0
2010-04-13 14:20:00,127.3,127.3,126.79,126.79,11200.0,127.3,127.3,126.79,126.79,11200.0
2010-04-13 14:30:00,126.78,126.83,126.65,126.65,8600.0,126.78,126.83,126.65,126.65,8600.0
2010-04-13 14:40:00,126.64,126.88,126.62,126.65,18000.0,126.64,126.88,126.62,126.65,18000.0
2010-04-13 14:50:00,126.63,126.75,126.6,126.62,20000.0,126.63,126.75,126.6,126.62,20000.0
2010-04-13 15:00:00,126.66,126.74,126.51,126.72,25400.0,126.66,126.74,126.51,126.72,25400.0
2010-04-13 15:10:00,126.63,126.75,126.54,126.63,18200.0,126.63,126.75,126.54,126.63,18200.0
2010-04-13 15:20:00,126.7,126.75,126.56,126.61,12400.0,126.7,126.75,126.56,126.61,12400.0
2010-04-13 15:30:00,126.59,126.74,126.5,126.57,33900.0,126.59,126.74,126.5,126.57,33900.0
2010-04-13 15:40:00,126.58,126.65,126.42,126.62,45100.0,126.58,126.65,126.42,126.62,45100.0
2010-04-13 15:50:00,126.64,126.88,126.62,126.88,98700.0,126.64,126.88,126.62,126.88,98700.0
2010-04-14 09:30:00,128.25,129.8,128.13,129.09,159000.0,128.25,129.8,128.13,129.09,159000.0
2010-04-14 09:40:00,129.09,129.45,128.29,128.57,79000.0,129.09,129.45,128.29,128.57,79000.0
2010-04-14 09:50:00,128.55,128.57,128.06,128.28,41000.0,128.55,128.57,128.06,128.28,41000.0
2010-04-14 10:00:00,128.3,128.35,128.0,128.16,40200.0,128.3,128.35,128.0,128.16,40200.0
2010-04-14 10:10:00,128.26,128.33,128.0,128.08,42900.0,128.26,128.33,128.0,128.08,42900.0
2010-04-14 10:20:00,128.05,128.78,128.0,128.7,56200.0,128.05,128.78,128.0,128.7,56200.0
2010-04-14 10:30:00,128.78,129.42,128.78,129.3,64200.0,128.78,129.42,128.78,129.3,64200.0
2010-04-14 10:40:00,129.35,129.54,129.08,129.13,64200.0,129.35,129.54,129.08,129.13,64200.0
2010-04-14 10:50:00,129.1,129.88,129.1,129.72,69300.0,129.1,129.88,129.1,129.72,69300.0
2010-04-14 11:00:00,129.65,129.73,129.3,129.33,39400.0,129.65,129.73,129.3,129.33,39400.0
2010-04-14 11:10:00,129.34,129.93,129.32,129.87,51700.0,129.34,129.93,129.32,129.87,51700.0
2010-04-14 11:20:00,129.9,130.11,129.73,129.88,144100.0,129.9,130.11,129.73,129.88,144100.0
2010-04-14 11:30:00,129.88,130.05,129.75,129.88,56700.0,129.88,130.05,129.75,129.88,56700.0
2010-04-14 11:40:00,129.85,129.95,129.31,129.37,31100.0,129.85,129.95,129.31,129.37,31100.0
2010-04-14 11:50:00,129.41,129.49,129.1,129.33,15100.0,129.41,129.49,129.1,129.33,15100.0
2010-04-14 12:00:00,129.33,129.95,129.33,129.95,22200.0,129.33,129.95,129.33,129.95,22200.0
2010-04-14 12:10:00,129.97,130.37,129.95,130.32,108700.0,129.97,130.37,129.95,130.32,108700.0
2010-04-14 12:20:00,130.34,130.84,130.25,130.75,95500.0,130.34,130.84,130.25,130.75,95500.0
2010-04-14 12:30:00,130.74,131.05,130.57,131.05,53300.0,130.74,131.05,130.57,131.05,53300.0
2010-04-14 12:40:00,131.05,131.59,131.02,131.5,68400.0,131.05,131.59,131.02,131.5,68400.0
2010-04-14 12:50:00,131.54,131.83,130.93,131.61,74600.0,131.54,131.83,130.93,131.61,74600.0
2010-04-14 13:00:00,131.68,131.69,131.38,131.56,39100.0,131.68,131.69,131.38,131.56,39100.0
2010-04-14 13:10:00,131.53,131.9,131.48,131.76,50100.0,131.53,131.9,131.48,131.76,50100.0
2010-04-14 13:20:00,131.75,131.88,131.72,131.86,21400.0,131.75,131.88,131.72,131.86,21400.0
2010-04-14 13:30:00,131.87,131.89,131.66,131.82,34800.0,131.87,131.89,131.66,131.82,34800.0
2010-04-14 13:40:00,131.82,131.96,131.67,131.9,27700.0,131.82,131.96,131.67,131.9,27700.0
2010-04-14 13:50:00,131.9,131.94,131.37,131.55,38300.0,131.9,131.94,131.37,131.55,38300.0
2010-04-14 14:00:00,131.55,131.71,131.15,131.19,39900.0,131.55,131.71,131.15,131.19,39900.0
2010-04-14 14:10:00,131.2,131.26,130.79,131.07,47800.0,131.2,131.26,130.79,131.07,47800.0
2010-04-14 14:20:00,131.07,131.37,131.07,131.26,29200.0,131.07,131.37,131.07,131.26,29200.0
2010-04-14 14:30:00,131.27,131.48,131.27,131.45,33400.0,131.27,131.48,131.27,131.45,33400.0
2010-04-14 14:40:00,131.42,131.46,131.18,131.42,24500.0,131.42,131.46,131.18,131.42,24500.0
2010-04-14 14:50:00,131.42,131.76,131.37,131.61,34700.0,131.42,131.76,131.37,131.61,34700.0
2010-04-14 15:00:00,131.61,131.8,131.55,131.67,49900.0,131.61,131.8,131.55,131.67,49900.0
2010-04-14 15:10:00,131.68,131.8,131.48,131.79,46200.0,131.68,131.8,131.48,131.79,46200.0
2010-04-14 15:20:00,131.77,131.85,131.61,131.72,43700.0,131.77,131.85,131.61,131.72,43700.0
2010-04-14 15:30:00,131.74,131.95,131.59,131.95,103900.0,131.74,131.95,131.59,131.95,103900.0
2010-04-14 15:40:00,131.96,132.25,131.83,132.24,138200.0,131.96,132.25,131.83,132.24,138200.0
2010-04-14 15:50:00,132.17,132.64,131.92,132.26,192700.0,132.17,132.64,131.92,132.26,192700.0
2010-04-15 09:30:00,133.33,136.25,132.49,136.16,342900.0,133.33,136.25,132.49,136.16,342900.0
2010-04-15 09:40:00,136.12,137.8,136.04,137.18,222500.0,136.12,137.8,136.04,137.18,222500.0
2010-04-15 09:50:00,137.19,137.25,136.53,136.69,126700.0,137.19,137.25,136.53,136.69,126700.0
2010-04-15 10:00:00,136.81,137.2,136.72,136.98,80300.0,136.81,137.2,136.72,136.98,80300.0
2010-04-15 10:10:00,136.94,138.16,136.86,137.51,133000.0,136.94,138.16,136.86,137.51,133000.0
2010-04-15 10:20:00,137.49,138.88,137.36,138.62,135300.0,137.49,138.88,137.36,138.62,135300.0
2010-04-15 10:30:00,138.74,139.46,138.53,139.14,145600.0,138.74,139.46,138.53,139.14,145600.0
2010-04-15 10:40:00,139.16,139.16,138.34,138.63,113900.0,139.16,139.16,138.34,138.63,113900.0
2010-04-15 10:50:00,138.54,139.17,138.43,138.66,87600.0,138.54,139.17,138.43,138.66,87600.0
2010-04-15 11:00:00,138.56,138.66,137.74,137.84,83700.0,138.56,138.66,137.74,137.84,83700.0
2010-04-15 11:10:00,137.8,138.07,136.97,137.15,90400.0,137.8,138.07,136.97,137.15,90400.0
2010-04-15 11:20:00,137.1,137.64,137.1,137.41,39500.0,137.1,137.64,137.1,137.41,39500.0
2010-04-15 11:30:00,137.42,137.55,137.05,137.39,73200.0,137.42,137.55,137.05,137.39,73200.0
2010-04-15 11:40:00,137.4,137.72,136.9,137.08,52300.0,137.4,137.72,136.9,137.08,52300.0
2010-04-15 11:50:00,137.05,137.7,136.83,137.42,57100.0,137.05,137.7,136.83,137.42,57100.0
2010-04-15 12:00:00,137.32,137.33,136.5,137.24,62700.0,137.32,137.33,136.5,137.24,62700.0
2010-04-15 12:10:00,137.25,137.41,137.13,137.3,30600.0,137.25,137.41,137.13,137.3,30600.0
2010-04-15 12:20:00,137.34,137.41,137.03,137.29,39300.0,137.34,137.41,137.03,137.29,39300.0
2010-04-15 12:30:00,137.27,138.35,137.25,138.2,25600.0,137.27,138.35,137.25,138.2,25600.0
2010-04-15 12:40:00,138.18,138.89,137.84,138.88,31600.0,138.18,138.89,137.84,138.88,31600.0
2010-04-15 12:50:00,138.88,138.98,138.57,138.8,24800.0,138.88,138.98,138.57,138.8,24800.0
2010-04-15 13:00:00,138.8,138.95,138.51,138.53,18700.0,138.8,138.95,138.51,138.53,18700.0
2010-04-15 13:10:00,138.52,138.87,138.51,138.6,24100.0,138.52,138.87,138.51,138.6,24100.0
2010-04-15 13:20:00,138.67,138.68,138.31,138.45,23500.0,138.67,138.68,138.31,138.45,23500.0
2010-04-15 13:30:00,138.46,138.65,138.25,138.47,22300.0,138.46,138.65,138.25,138.47,22300.0
2010-04-15 13:40:00,138.58,138.68,138.39,138.55,19500.0,138.58,138.68,138.39,138.55,19500.0
2010-04-15 13:50:00,138.6,138.92,138.52,138.8,26700.0,138.6,138.92,138.52,138.8,26700.0
2010-04-15 14:00:00,138.8,138.84,138.47,138.59,15100.0,138.8,138.84,138.47,138.59,15100.0
2010-04-15 14:10:00,138.5,138.64,137.93,138.31,51000.0,138.5,138.64,137.93,138.31,51000.0
2010-04-15 14:20:00,138.23,138.64,138.12,138.16,23100.0,138.23,138.64,138.12,138.16,23100.0
2010-04-15 14:30:00,138.16,138.28,137.86,138.21,50400.0,138.16,138.28,137.86,138.21,50400.0
2010-04-15 14:40:00,138.21,138.72,138.08,138.7,20400.0,138.21,138.72,138.08,138.7,20400.0
2010-04-15 14:50:00,138.69,138.76,138.38,138.62,21100.0,138.69,138.76,138.38,138.62,21100.0
2010-04-15 15:00:00,138.62,138.64,138.2,138.32,38200.0,138.62,138.64,138.2,138.32,38200.0
2010-04-15 15:10:00,138.33,138.33,138.0,138.01,47600.0,138.33,138.33,138.0,138.01,47600.0
2010-04-15 15:20:00,138.0,138.5,137.98,138.29,45100.0,138.0,138.5,137.98,138.29,45100.0
2010-04-15 15:30:00,138.25,138.44,137.63,138.0,90400.0,138.25,138.44,137.63,138.0,90400.0
2010-04-15 15:40:00,138.02,138.46,137.95,138.2,99000.0,138.02,138.46,137.95,138.2,99000.0
2010-04-15 15:50:00,138.2,138.4,137.73,137.76,147200.0,138.2,138.4,137.73,137.76,147200.0
2010-04-16 09:30:00,138.02,138.09,135.08,135.86,198100.0,138.02,138.09,135.08,135.86,198100.0
2010-04-16 09:40:00,135.86,136.4,135.54,135.74,70900.0,135.86,136.4,135.54,135.74,70900.0
2010-04-16 09:50:00,135.57,135.57,134.52,134.79,95300.0,135.57,135.57,134.52,134.79,95300.0
2010-04-16 10:00:00,134.86,135.35,134.69,134.94,58500.0,134.86,135.35,134.69,134.94,58500.0
2010-04-16 10:10:00,134.92,135.85,134.89,135.6,57000.0,134.92,135.85,134.89,135.6,57000.0
2010-04-16 10:20:00,135.78,135.87,135.09,135.55,44400.0,135.78,135.87,135.09,135.55,44400.0
2010-04-16 10:30:00,135.56,135.96,135.26,135.26,36700.0,135.56,135.96,135.26,135.26,36700.0
2010-04-16 10:40:00,135.24,135.93,135.18,135.34,21700.0,135.24,135.93,135.18,135.34,21700.0
2010-04-16 10:50:00,135.32,135.48,134.89,134.89,37600.0,135.32,135.48,134.89,134.89,37600.0
2010-04-16 11:00:00,134.81,135.0,134.62,134.77,25200.0,134.81,135.0,134.62,134.77,25200.0
2010-04-16 11:10:00,134.8,134.89,134.5,134.61,47900.0,134.8,134.89,134.5,134.61,47900.0
2010-04-16 11:20:00,134.67,135.7,134.5,135.43,65100.0,134.67,135.7,134.5,135.43,65100.0
2010-04-16 11:30:00,135.39,135.39,134.51,134.64,28000.0,135.39,135.39,134.51,134.64,28000.0
2010-04-16 11:40:00,134.64,134.95,134.23,134.39,25900.0,134.64,134.95,134.23,134.39,25900.0
2010-04-16 11:50:00,134.51,134.94,134.0,134.04,41600.0,134.51,134.94,134.0,134.04,41600.0
2010-04-16 12:00:00,134.04,134.13,132.82,132.82,61000.0,134.04,134.13,132.82,132.82,61000.0
2010-04-16 12:10:00,133.0,133.49,132.88,132.93,32200.0,133.0,133.49,132.88,132.93,32200.0
2010-04-16 12:20:00,132.99,133.55,132.99,133.25,36300.0,132.99,133.55,132.99,133.25,36300.0
2010-04-16 12:30:00,133.37,133.37,132.17,132.6,53000.0,133.37,133.37,132.17,132.6,53000.0
2010-04-16 12:40:00,132.51,133.9,132.51,133.82,42100.0,132.51,133.9,132.51,133.82,42100.0
2010-04-16 12:50:00,133.81,134.23,133.47,134.0,30600.0,133.81,134.23,133.47,134.0,30600.0
2010-04-16 13:00:00,134.03,134.6,133.82,134.31,32100.0,134.03,134.6,133.82,134.31,32100.0
2010-04-16 13:10:00,134.36,134.51,133.56,134.0,44300.0,134.36,134.51,133.56,134.0,44300.0
2010-04-16 13:20:00,134.02,134.31,133.8,133.9,13800.0,134.02,134.31,133.8,133.9,13800.0
2010-04-16 13:30:00,133.89,134.02,133.3,133.45,10300.0,133.89,134.02,133.3,133.45,10300.0
2010-04-16 13:40:00,133.52,133.77,133.52,133.61,13500.0,133.52,133.77,133.52,133.61,13500.0
2010-04-16 13:50:00,133.61,133.61,133.28,133.4,15300.0,133.61,133.61,133.28,133.4,15300.0
2010-04-16 14:00:00,133.41,134.0,133.23,133.85,16600.0,133.41,134.0,133.23,133.85,16600.0
2010-04-16 14:10:00,133.87,133.89,133.56,133.78,23500.0,133.87,133.89,133.56,133.78,23500.0
2010-04-16 14:20:00,133.75,134.13,133.7,134.02,19200.0,133.75,134.13,133.7,134.02,19200.0
2010-04-16 14:30:00,134.01,134.21,133.87,133.87,15700.0,134.01,134.21,133.87,133.87,15700.0
2010-04-16 14:40:00,133.85,134.45,133.83,134.02,15600.0,133.85,134.45,133.83,134.02,15600.0
2010-04-16 14:50:00,133.94,134.26,133.9,133.9,13800.0,133.94,134.26,133.9,133.9,13800.0
2010-04-16 15:00:00,134.03,134.04,133.6,133.77,21400.0,134.03,134.04,133.6,133.77,21400.0
2010-04-16 15:10:00,133.79,134.11,133.5,133.67,18300.0,133.79,134.11,133.5,133.67,18300.0
2010-04-16 15:20:00,133.62,134.34,133.51,133.95,27600.0,133.62,134.34,133.51,133.95,27600.0
2010-04-16 15:30:00,133.93,134.23,133.78,134.1,31600.0,133.93,134.23,133.78,134.1,31600.0
2010-04-16 15:40:00,134.1,134.3,133.75,133.86,44900.0,134.1,134.3,133.75,133.86,44900.0
2010-04-16 15:50:00,133.92,134.8,133.87,134.33,194500.0,133.92,134.8,133.87,134.33,194500.0
2010-04-19 09:30:00,132.09,134.9,131.64,134.28,162300.0,132.09,134.9,131.64,134.28,162300.0
2010-04-19 09:40:00,134.28,134.46,132.99,133.25,60800.0,134.28,134.46,132.99,133.25,60800.0
2010-04-19 09:50:00,133.09,133.89,132.5,132.78,55300.0,133.09,133.89,132.5,132.78,55300.0
2010-04-19 10:00:00,132.78,133.16,132.53,132.63,62100.0,132.78,133.16,132.53,132.63,62100.0
2010-04-19 10:10:00,132.67,133.14,132.59,132.69,30300.0,132.67,133.14,132.59,132.69,30300.0
2010-04-19 10:20:00,132.65,133.06,132.62,133.02,44400.0,132.65,133.06,132.62,133.02,44400.0
2010-04-19 10:30:00,133.01,133.35,132.79,132.85,32600.0,133.01,133.35,132.79,132.85,32600.0
2010-04-19 10:40:00,132.8,132.8,132.55,132.6,24900.0,132.8,132.8,132.55,132.6,24900.0
2010-04-19 10:50:00,132.6,132.64,132.27,132.34,44500.0,132.6,132.64,132.27,132.34,44500.0
2010-04-19 11:00:00,132.34,133.09,132.34,132.75,29600.0,132.34,133.09,132.34,132.75,29600.0
2010-04-19 11:10:00,132.68,132.79,132.44,132.59,31800.0,132.68,132.79,132.44,132.59,31800.0
2010-04-19 11:20:00,132.58,132.64,132.24,132.5,18400.0,132.58,132.64,132.24,132.5,18400.0
2010-04-19 11:30:00,132.46,132.96,132.46,132.8,22500.0,132.46,132.96,132.46,132.8,22500.0
2010-04-19 11:40:00,132.8,132.85,132.55,132.6,17200.0,132.8,132.85,132.55,132.6,17200.0
2010-04-19 11:50:00,132.55,132.61,131.85,131.85,44800.0,132.55,132.61,131.85,131.85,44800.0
2010-04-19 12:00:00,131.85,132.04,131.73,131.77,28700.0,131.85,132.04,131.73,131.77,28700.0
2010-04-19 12:10:00,131.77,131.83,130.75,131.22,50600.0,131.77,131.83,130.75,131.22,50600.0
2010-04-19 12:20:00,131.24,131.41,130.89,131.19,32600.0,131.24,131.41,130.89,131.19,32600.0
2010-04-19 12:30:00,131.15,131.46,130.51,131.0,46700.0,131.15,131.46,130.51,131.0,46700.0
2010-04-19 12:40:00,130.86,131.92,130.86,131.61,29300.0,130.86,131.92,130.86,131.61,29300.0
2010-04-19 12:50:00,131.69,132.1,131.69,131.8,15100.0,131.69,132.1,131.69,131.8,15100.0
2010-04-19 13:00:00,131.8,131.8,131.22,131.3,10300.0,131.8,131.8,131.22,131.3,10300.0
2010-04-19 13:10:00,131.3,131.5,131.29,131.34,10100.0,131.3,131.5,131.29,131.34,10100.0
2010-04-19 13:20:00,131.29,131.5,131.25,131.42,18600.0,131.29,131.5,131.25,131.42,18600.0
2010-04-19 13:30:00,131.41,131.41,131.19,131.24,14000.0,131.41,131.41,131.19,131.24,14000.0
2010-04-19 13:40:00,131.24,131.45,131.2,131.24,11000.0,131.24,131.45,131.2,131.24,11000.0
2010-04-19 13:50:00,131.19,131.21,130.49,130.52,36100.0,131.19,131.21,130.49,130.52,36100.0
2010-04-19 14:00:00,130.52,130.57,130.15,130.31,41400.0,130.52,130.57,130.15,130.31,41400.0
2010-04-19 14:10:00,130.3,131.35,130.3,131.27,42000.0,130.3,131.35,130.3,131.27,42000.0
2010-04-19 14:20:00,131.21,131.55,131.14,131.2,31600.0,131.21,131.55,131.14,131.2,31600.0
2010-04-19 14:30:00,131.25,131.35,131.01,131.04,28100.0,131.25,131.35,131.01,131.04,28100.0
2010-04-19 14:40:00,131.03,131.27,130.9,130.96,25500.0,131.03,131.27,130.9,130.96,25500.0
2010-04-19 14:50:00,131.03,131.22,130.91,131.07,24200.0,131.03,131.22,130.91,131.07,24200.0
2010-04-19 15:00:00,131.1,131.58,131.05,131.4,32000.0,131.1,131.58,131.05,131.4,32000.0
2010-04-19 15:10:00,131.36,131.79,131.25,131.65,34400.0,131.36,131.79,131.25,131.65,34400.0
2010-04-19 15:20:00,131.73,132.0,131.65,131.91,40800.0,131.73,132.0,131.65,131.91,40800.0
2010-04-19 15:30:00,131.91,131.92,131.61,131.79,35000.0,131.91,131.92,131.61,131.79,35000.0
2010-04-19 15:40:00,131.79,131.92,131.55,131.91,69100.0,131.79,131.92,131.55,131.91,69100.0
2010-04-19 15:50:00,131.91,132.79,131.9,132.79,118700.0,131.91,132.79,131.9,132.79,118700.0
2010-04-20 09:30:00,134.46,134.88,133.53,133.95,64900.0,134.46,134.88,133.53,133.95,64900.0
2010-04-20 09:40:00,133.96,134.0,133.13,133.51,58900.0,133.96,134.0,133.13,133.51,58900.0
2010-04-20 09:50:00,133.51,133.78,133.11,133.11,38700.0,133.51,133.78,133.11,133.11,38700.0
2010-04-20 10:00:00,133.23,133.48,132.81,133.22,32700.0,133.23,133.48,132.81,133.22,32700.0
2010-04-20 10:10:00,133.17,133.28,132.8,133.03,37300.0,133.17,133.28,132.8,133.03,37300.0
2010-04-20 10:20:00,133.05,133.05,132.35,132.35,28600.0,133.05,133.05,132.35,132.35,28600.0
2010-04-20 10:30:00,132.35,132.59,131.9,132.17,25200.0,132.35,132.59,131.9,132.17,25200.0
2010-04-20 10:40:00,132.29,132.8,132.14,132.7,19000.0,132.29,132.8,132.14,132.7,19000.0
2010-04-20 10:50:00,132.74,133.0,132.68,132.91,21300.0,132.74,133.0,132.68,132.91,21300.0
2010-04-20 11:00:00,132.91,133.25,132.84,133.2,33200.0,132.91,133.25,132.84,133.2,33200.0
2010-04-20 11:10:00,133.25,133.56,133.1,133.23,28400.0,133.25,133.56,133.1,133.23,28400.0
2010-04-20 11:20:00,133.29,133.43,132.89,133.03,26400.0,133.29,133.43,132.89,133.03,26400.0
2010-04-20 11:30:00,133.03,133.27,132.9,133.01,12600.0,133.03,133.27,132.9,133.01,12600.0
2010-04-20 11:40:00,132.93,133.21,132.91,133.01,15900.0,132.93,133.21,132.91,133.01,15900.0
2010-04-20 11:50:00,133.01,133.1,132.91,133.01,19500.0,133.01,133.1,132.91,133.01,19500.0
2010-04-20 12:00:00,133.08,133.08,132.7,132.88,34800.0,133.08,133.08,132.7,132.88,34800.0
2010-04-20 12:10:00,132.87,133.36,132.87,133.18,32200.0,132.87,133.36,132.87,133.18,32200.0
2010-04-20 12:20:00,133.16,134.47,133.15,134.36,76300.0,133.16,134.47,133.15,134.36,76300.0
2010-04-20 12:30:00,134.47,135.25,134.17,134.84,88600.0,134.47,135.25,134.17,134.84,88600.0
2010-04-20 12:40:00,134.86,135.63,134.8,135.14,67000.0,134.86,135.63,134.8,135.14,67000.0
2010-04-20 12:50:00,135.14,135.72,134.77,135.37,32500.0,135.14,135.72,134.77,135.37,32500.0
2010-04-20 13:00:00,135.42,135.45,134.85,135.02,5400.0,135.42,135.45,134.85,135.02,5400.0
2010-04-20 13:10:00,134.92,134.99,134.49,134.82,8700.0,134.92,134.99,134.49,134.82,8700.0
2010-04-20 13:20:00,134.8,134.94,134.44,134.62,15900.0,134.8,134.94,134.44,134.62,15900.0
2010-04-20 13:30:00,134.58,135.0,134.58,134.91,16500.0,134.58,135.0,134.58,134.91,16500.0
2010-04-20 13:40:00,134.94,134.94,134.5,134.5,24600.0,134.94,134.94,134.5,134.5,24600.0
2010-04-20 13:50:00,134.5,134.55,133.87,134.01,16100.0,134.5,134.55,133.87,134.01,16100.0
2010-04-20 14:00:00,134.08,135.14,133.77,134.02,21000.0,134.08,135.14,133.77,134.02,21000.0
2010-04-20 14:10:00,133.97,134.21,133.9,134.08,13600.0,133.97,134.21,133.9,134.08,13600.0
2010-04-20 14:20:00,134.09,134.35,133.95,133.99,15800.0,134.09,134.35,133.95,133.99,15800.0
2010-04-20 14:30:00,133.96,134.38,133.85,134.17,15100.0,133.96,134.38,133.85,134.17,15100.0
2010-04-20 14:40:00,134.17,134.51,134.14,134.24,13600.0,134.17,134.51,134.14,134.24,13600.0
2010-04-20 14:50:00,134.24,134.27,133.86,134.0,17900.0,134.24,134.27,133.86,134.0,17900.0
2010-04-20 15:00:00,134.0,134.27,134.0,134.27,9200.0,134.0,134.27,134.0,134.27,9200.0
2010-04-20 15:10:00,134.25,134.28,133.82,133.85,9800.0,134.25,134.28,133.82,133.85,9800.0
2010-04-20 15:20:00,133.83,134.21,133.76,133.94,11700.0,133.83,134.21,133.76,133.94,11700.0
2010-04-20 15:30:00,133.97,134.69,133.97,134.5,35600.0,133.97,134.69,133.97,134.5,35600.0
2010-04-20 15:40:00,134.48,134.48,133.72,133.97,36800.0,134.48,134.48,133.72,133.97,36800.0
2010-04-20 15:50:00,133.96,134.16,133.88,133.94,41700.0,133.96,134.16,133.88,133.94,41700.0
2010-04-21 09:30:00,132.0,132.08,130.39,131.14,155500.0,132.0,132.08,130.39,131.14,155500.0
2010-04-21 09:40:00,131.12,131.8,130.78,131.04,88300.0,131.12,131.8,130.78,131.04,88300.0
2010-04-21 09:50:00,131.07,131.24,130.5,130.85,53100.0,131.07,131.24,130.5,130.85,53100.0
2010-04-21 10:00:00,130.88,131.29,130.5,130.88,74100.0,130.88,131.29,130.5,130.88,74100.0
2010-04-21 10:10:00,130.99,131.03,130.62,130.71,25900.0,130.99,131.03,130.62,130.71,25900.0
2010-04-21 10:20:00,130.6,130.7,129.79,129.79,90200.0,130.6,130.7,129.79,129.79,90200.0
2010-04-21 10:30:00,129.78,130.13,129.62,129.7,59800.0,129.78,130.13,129.62,129.7,59800.0
2010-04-21 10:40:00,129.72,129.91,129.16,129.16,61100.0,129.72,129.91,129.16,129.16,61100.0
2010-04-21 10:50:00,129.15,129.29,128.0,128.19,131900.0,129.15,129.29,128.0,128.19,131900.0
2010-04-21 11:00:00,128.32,129.13,128.15,128.84,72200.0,128.32,129.13,128.15,128.84,72200.0
2010-04-21 11:10:00,128.92,129.16,128.33,128.42,47000.0,128.92,129.16,128.33,128.42,47000.0
2010-04-21 11:20:00,128.42,129.0,128.31,128.83,67900.0,128.42,129.0,128.31,128.83,67900.0
2010-04-21 11:30:00,128.76,129.03,128.34,128.77,20400.0,128.76,129.03,128.34,128.77,20400.0
2010-04-21 11:40:00,128.77,128.9,128.28,128.44,20700.0,128.77,128.9,128.28,128.44,20700.0
2010-04-21 11:50:00,128.45,128.94,128.43,128.75,31400.0,128.45,128.94,128.43,128.75,31400.0
2010-04-21 12:00:00,128.78,129.11,128.78,128.89,22400.0,128.78,129.11,128.78,128.89,22400.0
2010-04-21 12:10:00,128.85,129.0,128.58,128.91,21900.0,128.85,129.0,128.58,128.91,21900.0
2010-04-21 12:20:00,128.88,128.97,128.7,128.77,18500.0,128.88,128.97,128.7,128.77,18500.0
2010-04-21 12:30:00,128.86,129.15,128.77,128.86,39300.0,128.86,129.15,128.77,128.86,39300.0
2010-04-21 12:40:00,128.86,129.31,128.86,129.25,24800.0,128.86,129.31,128.86,129.25,24800.0
2010-04-21 12:50:00,129.18,129.74,129.04,129.47,32200.0,129.18,129.74,129.04,129.47,32200.0
2010-04-21 13:00:00,129.57,129.7,129.47,129.68,23700.0,129.57,129.7,129.47,129.68,23700.0
2010-04-21 13:10:00,129.63,129.63,129.36,129.41,13900.0,129.63,129.63,129.36,129.41,13900.0
2010-04-21 13:20:00,129.47,130.73,129.47,130.73,57300.0,129.47,130.73,129.47,130.73,57300.0
2010-04-21 13:30:00,130.71,131.0,130.63,130.85,82600.0,130.71,131.0,130.63,130.85,82600.0
2010-04-21 13:40:00,130.82,130.95,130.54,130.55,36600.0,130.82,130.95,130.54,130.55,36600.0
2010-04-21 13:50:00,130.58,130.81,130.5,130.55,24200.0,130.58,130.81,130.5,130.55,24200.0
2010-04-21 14:00:00,130.55,130.61,129.72,129.82,47800.0,130.55,130.61,129.72,129.82,47800.0
2010-04-21 14:10:00,129.87,129.93,129.5,129.62,33400.0,129.87,129.93,129.5,129.62,33400.0
2010-04-21 14:20:00,129.57,129.78,129.14,129.4,23000.0,129.57,129.78,129.14,129.4,23000.0
2010-04-21 14:30:00,129.5,129.55,129.32,129.38,19500.0,129.5,129.55,129.32,129.38,19500.0
2010-04-21 14:40:00,129.38,130.0,129.38,130.0,19900.0,129.38,130.0,129.38,130.0,19900.0
2010-04-21 14:50:00,130.0,130.26,129.55,130.15,47600.0,130.0,130.26,129.55,130.15,47600.0
2010-04-21 15:00:00,129.93,130.19,129.73,129.88,23500.0,129.93,130.19,129.73,129.88,23500.0
2010-04-21 15:10:00,129.88,129.93,129.45,129.83,53100.0,129.88,129.93,129.45,129.83,53100.0
2010-04-21 15:20:00,129.83,129.84,129.54,129.71,18200.0,129.83,129.84,129.54,129.71,18200.0
2010-04-21 15:30:00,129.82,130.4,129.72,130.01,70200.0,129.82,130.4,129.72,130.01,70200.0
2010-04-21 15:40:00,130.01,130.66,129.88,130.48,108100.0,130.01,130.66,129.88,130.48,108100.0
2010-04-21 15:50:00,130.45,130.7,130.3,130.46,161100.0,130.45,130.7,130.3,130.46,161100.0
2010-04-22 09:30:00,129.05,130.98,129.05,130.32,67700.0,129.05,130.98,129.05,130.32,67700.0
2010-04-22 09:40:00,130.31,130.31,129.36,129.77,52300.0,130.31,130.31,129.36,129.77,52300.0
2010-04-22 09:50:00,129.89,130.39,129.83,130.0,39800.0,129.89,130.39,129.83,130.0,39800.0
2010-04-22 10:00:00,130.0,131.97,129.9,131.94,82700.0,130.0,131.97,129.9,131.94,82700.0
2010-04-22 10:10:00,131.92,133.49,131.92,133.47,122600.0,131.92,133.49,131.92,133.47,122600.0
2010-04-22 10:20:00,133.39,133.51,132.57,132.78,69200.0,133.39,133.51,132.57,132.78,69200.0
2010-04-22 10:30:00,132.78,133.11,131.89,132.65,56100.0,132.78,133.11,131.89,132.65,56100.0
2010-04-22 10:40:00,132.64,133.0,132.56,133.0,43800.0,132.64,133.0,132.56,133.0,43800.0
2010-04-22 10:50:00,132.93,133.48,132.88,133.05,25700.0,132.93,133.48,132.88,133.05,25700.0
2010-04-22 11:00:00,133.07,133.34,132.92,133.09,17100.0,133.07,133.34,132.92,133.09,17100.0
2010-04-22 11:10:00,133.11,133.2,132.5,132.69,19800.0,133.11,133.2,132.5,132.69,19800.0
2010-04-22 11:20:00,132.63,132.66,132.28,132.35,15700.0,132.63,132.66,132.28,132.35,15700.0
2010-04-22 11:30:00,132.4,132.4,132.08,132.26,30600.0,132.4,132.4,132.08,132.26,30600.0
2010-04-22 11:40:00,132.15,132.6,132.15,132.5,10200.0,132.15,132.6,132.15,132.5,10200.0
2010-04-22 11:50:00,132.52,132.95,132.52,132.81,20000.0,132.52,132.95,132.52,132.81,20000.0
2010-04-22 12:00:00,132.81,132.81,132.36,132.67,15100.0,132.81,132.81,132.36,132.67,15100.0
2010-04-22 12:10:00,132.66,132.67,132.3,132.44,12300.0,132.66,132.67,132.3,132.44,12300.0
2010-04-22 12:20:00,132.38,133.12,132.38,132.57,29400.0,132.38,133.12,132.38,132.57,29400.0
2010-04-22 12:30:00,132.68,132.95,132.68,132.77,13600.0,132.68,132.95,132.68,132.77,13600.0
2010-04-22 12:40:00,132.9,132.94,132.57,132.69,9700.0,132.9,132.94,132.57,132.69,9700.0
2010-04-22 12:50:00,132.69,132.79,132.54,132.65,10800.0,132.69,132.79,132.54,132.65,10800.0
2010-04-22 13:00:00,132.63,133.4,132.58,133.4,30400.0,132.63,133.4,132.58,133.4,30400.0
2010-04-22 13:10:00,133.47,133.98,133.47,133.6,35500.0,133.47,133.98,133.47,133.6,35500.0
2010-04-22 13:20:00,133.69,133.86,133.39,133.63,17800.0,133.69,133.86,133.39,133.63,17800.0
2010-04-22 13:30:00,133.59,133.59,133.27,133.27,12200.0,133.59,133.59,133.27,133.27,12200.0
2010-04-22 13:40:00,133.3,133.49,132.96,133.46,33300.0,133.3,133.49,132.96,133.46,33300.0
2010-04-22 13:50:00,133.47,133.74,133.45,133.67,21300.0,133.47,133.74,133.45,133.67,21300.0
2010-04-22 14:00:00,133.69,133.92,133.24,133.39,14700.0,133.69,133.92,133.24,133.39,14700.0
2010-04-22 14:10:00,133.37,133.98,133.36,133.94,17100.0,133.37,133.98,133.36,133.94,17100.0
2010-04-22 14:20:00,133.82,134.0,133.78,133.99,21800.0,133.82,134.0,133.78,133.99,21800.0
2010-04-22 14:30:00,133.91,134.2,133.73,133.73,30700.0,133.91,134.2,133.73,133.73,30700.0
2010-04-22 14:40:00,133.67,133.71,133.2,133.28,26200.0,133.67,133.71,133.2,133.28,26200.0
2010-04-22 14:50:00,133.21,133.52,133.21,133.51,28700.0,133.21,133.52,133.21,133.51,28700.0
2010-04-22 15:00:00,133.51,133.62,133.2,133.29,31900.0,133.51,133.62,133.2,133.29,31900.0
2010-04-22 15:10:00,133.31,133.63,133.23,133.53,29000.0,133.31,133.63,133.23,133.53,29000.0
2010-04-22 15:20:00,133.5,133.95,133.5,133.73,41600.0,133.5,133.95,133.5,133.73,41600.0
2010-04-22 15:30:00,133.77,133.77,133.33,133.39,57700.0,133.77,133.77,133.33,133.39,57700.0
2010-04-22 15:40:00,133.37,133.82,133.35,133.78,72800.0,133.37,133.82,133.35,133.78,72800.0
2010-04-22 15:50:00,133.76,134.29,133.73,133.91,158900.0,133.76,134.29,133.73,133.91,158900.0
2010-04-23 09:30:00,132.48,132.49,130.27,131.51,143800.0,132.48,132.49,130.27,131.51,143800.0
2010-04-23 09:40:00,131.51,131.58,130.36,131.01,90800.0,131.51,131.58,130.36,131.01,90800.0
2010-04-23 09:50:00,131.17,131.79,130.37,131.68,105600.0,131.17,131.79,130.37,131.68,105600.0
2010-04-23 10:00:00,131.74,133.24,131.6,133.23,126300.0,131.74,133.24,131.6,133.23,126300.0
2010-04-23 10:10:00,133.12,133.18,132.57,132.59,51500.0,133.12,133.18,132.57,132.59,51500.0
2010-04-23 10:20:00,132.59,132.9,131.55,131.82,96500.0,132.59,132.9,131.55,131.82,96500.0
2010-04-23 10:30:00,131.77,132.46,131.65,132.29,39200.0,131.77,132.46,131.65,132.29,39200.0
2010-04-23 10:40:00,132.4,132.72,132.22,132.4,18800.0,132.4,132.72,132.22,132.4,18800.0
2010-04-23 10:50:00,132.4,132.4,131.25,131.49,25300.0,132.4,132.4,131.25,131.49,25300.0
2010-04-23 11:00:00,131.68,131.71,130.93,131.57,28700.0,131.68,131.71,130.93,131.57,28700.0
2010-04-23 11:10:00,131.55,131.75,131.5,131.56,13300.0,131.55,131.75,131.5,131.56,13300.0
2010-04-23 11:20:00,131.58,131.6,131.02,131.17,11900.0,131.58,131.6,131.02,131.17,11900.0
2010-04-23 11:30:00,131.12,131.64,131.08,131.64,17100.0,131.12,131.64,131.08,131.64,17100.0
2010-04-23 11:40:00,131.67,131.75,131.44,131.75,10200.0,131.67,131.75,131.44,131.75,10200.0
2010-04-23 11:50:00,131.73,131.73,131.36,131.49,11000.0,131.73,131.73,131.36,131.49,11000.0
2010-04-23 12:00:00,131.57,132.37,131.57,132.17,27800.0,131.57,132.37,131.57,132.17,27800.0
2010-04-23 12:10:00,132.16,132.36,132.09,132.21,14600.0,132.16,132.36,132.09,132.21,14600.0
2010-04-23 12:20:00,132.19,132.21,131.75,131.87,8900.0,132.19,132.21,131.75,131.87,8900.0
2010-04-23 12:30:00,131.76,132.14,131.76,132.0,10900.0,131.76,132.14,131.76,132.0,10900.0
2010-04-23 12:40:00,132.05,132.14,131.88,132.01,7300.0,132.05,132.14,131.88,132.01,7300.0
2010-04-23 12:50:00,131.99,132.29,131.99,132.21,7900.0,131.99,132.29,131.99,132.21,7900.0
2010-04-23 13:00:00,132.22,132.25,132.08,132.16,13800.0,132.22,132.25,132.08,132.16,13800.0
2010-04-23 13:10:00,132.18,132.29,132.16,132.21,14400.0,132.18,132.29,132.16,132.21,14400.0
2010-04-23 13:20:00,132.15,132.15,131.91,132.01,8800.0,132.15,132.15,131.91,132.01,8800.0
2010-04-23 13:30:00,132.0,132.07,131.6,131.65,22000.0,132.0,132.07,131.6,131.65,22000.0
2010-04-23 13:40:00,131.62,131.96,131.61,131.96,8600.0,131.62,131.96,131.61,131.96,8600.0
2010-04-23 13:50:00,132.0,132.63,132.0,132.61,16700.0,132.0,132.63,132.0,132.61,16700.0
2010-04-23 14:00:00,132.6,132.78,132.44,132.74,23900.0,132.6,132.78,132.44,132.74,23900.0
2010-04-23 14:10:00,132.71,132.87,132.49,132.49,6900.0,132.71,132.87,132.49,132.49,6900.0
2010-04-23 14:20:00,132.56,132.84,132.5,132.72,11000.0,132.56,132.84,132.5,132.72,11000.0
2010-04-23 14:30:00,132.75,132.8,132.56,132.71,10600.0,132.75,132.8,132.56,132.71,10600.0
2010-04-23 14:40:00,132.75,133.2,132.75,133.18,17800.0,132.75,133.2,132.75,133.18,17800.0
2010-04-23 14:50:00,133.18,133.45,133.15,133.17,24200.0,133.18,133.45,133.15,133.17,24200.0
2010-04-23 15:00:00,133.24,133.38,132.86,133.08,21500.0,133.24,133.38,132.86,133.08,21500.0
2010-04-23 15:10:00,133.15,133.2,132.96,133.2,25100.0,133.15,133.2,132.96,133.2,25100.0
2010-04-23 15:20:00,133.17,133.35,133.13,133.32,35600.0,133.17,133.35,133.13,133.32,35600.0
2010-04-23 15:30:00,133.33,133.6,133.31,133.49,22500.0,133.33,133.6,133.31,133.49,22500.0
2010-04-23 15:40:00,133.48,133.6,133.19,133.49,47200.0,133.48,133.6,133.19,133.49,47200.0
2010-04-23 15:50:00,133.49,133.88,133.49,133.87,82200.0,133.49,133.88,133.49,133.87,82200.0
2010-04-26 09:30:00,132.96,135.42,132.74,135.17,101100.0,132.96,135.42,132.74,135.17,101100.0
2010-04-26 09:40:00,135.16,135.4,133.32,133.36,62200.0,135.16,135.4,133.32,133.36,62200.0
2010-04-26 09:50:00,133.47,134.87,133.32,133.9,61800.0,133.47,134.87,133.32,133.9,61800.0
2010-04-26 10:00:00,134.24,134.31,133.5,134.06,42800.0,134.24,134.31,133.5,134.06,42800.0
2010-04-26 10:10:00,134.08,134.5,133.61,133.61,15600.0,134.08,134.5,133.61,133.61,15600.0
2010-04-26 10:20:00,133.72,134.59,133.52,133.71,24900.0,133.72,134.59,133.52,133.71,24900.0
2010-04-26 10:30:00,133.79,134.04,133.26,133.35,27900.0,133.79,134.04,133.26,133.35,27900.0
2010-04-26 10:40:00,133.46,133.9,133.46,133.77,9300.0,133.46,133.9,133.46,133.77,9300.0
2010-04-26 10:50:00,133.85,134.37,133.85,133.96,16600.0,133.85,134.37,133.85,133.96,16600.0
2010-04-26 11:00:00,133.99,134.2,133.59,133.59,10200.0,133.99,134.2,133.59,133.59,10200.0
2010-04-26 11:10:00,133.5,133.95,133.04,133.62,25300.0,133.5,133.95,133.04,133.62,25300.0
2010-04-26 11:20:00,133.64,133.68,133.27,133.27,6000.0,133.64,133.68,133.27,133.27,6000.0
2010-04-26 11:30:00,133.27,133.41,133.11,133.39,13400.0,133.27,133.41,133.11,133.39,13400.0
2010-04-26 11:40:00,133.39,133.59,133.36,133.52,7400.0,133.39,133.59,133.36,133.52,7400.0
2010-04-26 11:50:00,133.45,133.55,133.15,133.22,21800.0,133.45,133.55,133.15,133.22,21800.0
2010-04-26 12:00:00,133.21,133.66,133.15,133.29,18800.0,133.21,133.66,133.15,133.29,18800.0
2010-04-26 12:10:00,133.3,133.65,133.3,133.55,9000.0,133.3,133.65,133.3,133.55,9000.0
2010-04-26 12:20:00,133.45,133.6,133.3,133.45,12600.0,133.45,133.6,133.3,133.45,12600.0
2010-04-26 12:30:00,133.4,133.78,133.3,133.57,12200.0,133.4,133.78,133.3,133.57,12200.0
2010-04-26 12:40:00,133.44,133.44,133.15,133.34,9000.0,133.44,133.44,133.15,133.34,9000.0
2010-04-26 12:50:00,133.4,133.53,133.16,133.53,12300.0,133.4,133.53,133.16,133.53,12300.0
2010-04-26 13:00:00,133.56,133.58,133.19,133.21,13900.0,133.56,133.58,133.19,133.21,13900.0
2010-04-26 13:10:00,133.16,133.16,132.7,133.01,27600.0,133.16,133.16,132.7,133.01,27600.0
2010-04-26 13:20:00,133.15,133.31,133.03,133.17,4800.0,133.15,133.31,133.03,133.17,4800.0
2010-04-26 13:30:00,133.15,133.15,132.5,132.5,10800.0,133.15,133.15,132.5,132.5,10800.0
2010-04-26 13:40:00,132.5,132.66,132.2,132.55,19700.0,132.5,132.66,132.2,132.55,19700.0
2010-04-26 13:50:00,132.52,132.62,132.14,132.27,12000.0,132.52,132.62,132.14,132.27,12000.0
2010-04-26 14:00:00,132.27,132.6,132.09,132.24,8600.0,132.27,132.6,132.09,132.24,8600.0
2010-04-26 14:10:00,132.12,132.63,132.07,132.43,10300.0,132.12,132.63,132.07,132.43,10300.0
2010-04-26 14:20:00,132.41,132.65,132.3,132.52,10000.0,132.41,132.65,132.3,132.52,10000.0
2010-04-26 14:30:00,132.6,132.65,131.9,132.05,26400.0,132.6,132.65,131.9,132.05,26400.0
2010-04-26 14:40:00,132.05,132.47,131.98,132.17,11800.0,132.05,132.47,131.98,132.17,11800.0
2010-04-26 14:50:00,132.17,132.44,131.98,132.01,21300.0,132.17,132.44,131.98,132.01,21300.0
2010-04-26 15:00:00,132.01,132.01,131.44,131.44,40300.0,132.01,132.01,131.44,131.44,40300.0
2010-04-26 15:10:00,131.46,131.6,130.88,131.01,60500.0,131.46,131.6,130.88,131.01,60500.0
2010-04-26 15:20:00,131.0,131.34,131.0,131.17,43100.0,131.0,131.34,131.0,131.17,43100.0
2010-04-26 15:30:00,131.17,131.32,131.02,131.1,52300.0,131.17,131.32,131.02,131.1,52300.0
2010-04-26 15:40:00,131.08,131.65,131.01,131.58,64800.0,131.08,131.65,131.01,131.58,64800.0
2010-04-26 15:50:00,131.63,132.32,131.59,131.99,88400.0,131.63,132.32,131.59,131.99,88400.0
2010-04-27 09:30:00,131.94,132.5,130.55,131.6,107200.0,131.94,132.5,130.55,131.6,107200.0
2010-04-27 09:40:00,131.61,132.12,131.45,131.69,73000.0,131.61,132.12,131.45,131.69,73000.0
2010-04-27 09:50:00,131.79,132.07,130.72,131.11,55400.0,131.79,132.07,130.72,131.11,55400.0
2010-04-27 10:00:00,130.95,131.92,130.91,131.75,46000.0,130.95,131.92,130.91,131.75,46000.0
2010-04-27 10:10:00,131.88,131.99,131.53,131.8,34400.0,131.88,131.99,131.53,131.8,34400.0
2010-04-27 10:20:00,131.94,132.32,131.83,132.27,52100.0,131.94,132.32,131.83,132.27,52100.0
2010-04-27 10:30:00,132.27,133.75,132.15,133.56,55200.0,132.27,133.75,132.15,133.56,55200.0
2010-04-27 10:40:00,133.7,133.79,132.99,133.41,30500.0,133.7,133.79,132.99,133.41,30500.0
2010-04-27 10:50:00,133.4,133.55,132.91,133.45,14900.0,133.4,133.55,132.91,133.45,14900.0
2010-04-27 11:00:00,133.43,133.55,133.1,133.1,21000.0,133.43,133.55,133.1,133.1,21000.0
2010-04-27 11:10:00,133.14,133.17,132.11,132.43,32500.0,133.14,133.17,132.11,132.43,32500.0
2010-04-27 11:20:00,132.46,132.59,131.0,131.05,49100.0,132.46,132.59,131.0,131.05,49100.0
2010-04-27 11:30:00,131.09,131.16,129.89,130.09,62800.0,131.09,131.16,129.89,130.09,62800.0
2010-04-27 11:40:00,130.14,130.45,129.87,130.0,43200.0,130.14,130.45,129.87,130.0,43200.0
2010-04-27 11:50:00,129.86,130.5,129.86,130.2,42200.0,129.86,130.5,129.86,130.2,42200.0
2010-04-27 12:00:00,130.26,130.28,129.61,130.02,17400.0,130.26,130.28,129.61,130.02,17400.0
2010-04-27 12:10:00,129.91,130.11,129.05,129.96,28400.0,129.91,130.11,129.05,129.96,28400.0
2010-04-27 12:20:00,129.96,130.1,128.9,129.05,54800.0,129.96,130.1,128.9,129.05,54800.0
2010-04-27 12:30:00,129.07,129.29,128.91,129.14,33200.0,129.07,129.29,128.91,129.14,33200.0
2010-04-27 12:40:00,129.07,129.22,128.93,128.93,37000.0,129.07,129.22,128.93,128.93,37000.0
2010-04-27 12:50:00,128.99,129.6,128.97,129.14,38000.0,128.99,129.6,128.97,129.14,38000.0
2010-04-27 13:00:00,129.14,129.46,129.0,129.14,30200.0,129.14,129.46,129.0,129.14,30200.0
2010-04-27 13:10:00,129.13,129.89,129.0,129.75,31300.0,129.13,129.89,129.0,129.75,31300.0
2010-04-27 13:20:00,129.75,130.63,129.75,130.55,24000.0,129.75,130.63,129.75,130.55,24000.0
2010-04-27 13:30:00,130.55,130.87,129.73,130.0,21700.0,130.55,130.87,129.73,130.0,21700.0
2010-04-27 13:40:00,130.03,130.19,129.7,129.96,10900.0,130.03,130.19,129.7,129.96,10900.0
2010-04-27 13:50:00,129.99,130.12,129.94,129.99,13300.0,129.99,130.12,129.94,129.99,13300.0
2010-04-27 14:00:00,129.87,130.04,129.52,129.97,23100.0,129.87,130.04,129.52,129.97,23100.0
2010-04-27 14:10:00,129.86,130.04,129.73,129.8,15000.0,129.86,130.04,129.73,129.8,15000.0
2010-04-27 14:20:00,129.82,129.87,129.04,129.09,33100.0,129.82,129.87,129.04,129.09,33100.0
2010-04-27 14:30:00,129.09,129.26,128.92,129.22,31500.0,129.09,129.26,128.92,129.22,31500.0
2010-04-27 14:40:00,129.17,129.34,129.0,129.34,18700.0,129.17,129.34,129.0,129.34,18700.0
2010-04-27 14:50:00,129.27,129.28,129.0,129.11,43800.0,129.27,129.28,129.0,129.11,43800.0
2010-04-27 15:00:00,129.01,129.34,129.01,129.25,34900.0,129.01,129.34,129.01,129.25,34900.0
2010-04-27 15:10:00,129.35,129.66,129.1,129.66,56500.0,129.35,129.66,129.1,129.66,56500.0
2010-04-27 15:20:00,129.66,129.83,129.25,129.59,76100.0,129.66,129.83,129.25,129.59,76100.0
2010-04-27 15:30:00,129.53,129.77,129.2,129.58,66500.0,129.53,129.77,129.2,129.58,66500.0
2010-04-27 15:40:00,129.51,129.51,128.98,129.02,114200.0,129.51,129.51,128.98,129.02,114200.0
2010-04-27 15:50:00,129.03,129.1,127.78,128.21,272600.0,129.03,129.1,127.78,128.21,272600.0
2010-04-28 09:30:00,128.38,130.38,128.05,128.97,149400.0,128.38,130.38,128.05,128.97,149400.0
2010-04-28 09:40:00,128.97,130.49,128.59,129.8,87200.0,128.97,130.49,128.59,129.8,87200.0
2010-04-28 09:50:00,129.82,130.3,129.12,130.23,72600.0,129.82,130.3,129.12,130.23,72600.0
2010-04-28 10:00:00,130.24,130.24,129.59,129.91,30600.0,130.24,130.24,129.59,129.91,30600.0
2010-04-28 10:10:00,130.04,130.6,129.52,130.38,66200.0,130.04,130.6,129.52,130.38,66200.0
2010-04-28 10:20:00,130.38,131.42,129.93,130.98,71700.0,130.38,131.42,129.93,130.98,71700.0
2010-04-28 10:30:00,130.87,131.34,130.31,130.38,39800.0,130.87,131.34,130.31,130.38,39800.0
2010-04-28 10:40:00,130.28,130.74,129.85,130.24,38800.0,130.28,130.74,129.85,130.24,38800.0
2010-04-28 10:50:00,130.24,131.45,130.22,131.45,42100.0,130.24,131.45,130.22,131.45,42100.0
2010-04-28 11:00:00,131.49,131.56,130.33,130.33,38700.0,131.49,131.56,130.33,130.33,38700.0
2010-04-28 11:10:00,130.34,130.5,130.04,130.26,25000.0,130.34,130.5,130.04,130.26,25000.0
2010-04-28 11:20:00,130.26,130.38,129.34,129.47,32400.0,130.26,130.38,129.34,129.47,32400.0
2010-04-28 11:30:00,129.4,130.34,128.6,128.81,39300.0,129.4,130.34,128.6,128.81,39300.0
2010-04-28 11:40:00,128.83,130.0,128.83,129.82,41500.0,128.83,130.0,128.83,129.82,41500.0
2010-04-28 11:50:00,129.82,129.82,128.46,128.47,41900.0,129.82,129.82,128.46,128.47,41900.0
2010-04-28 12:00:00,128.52,128.97,128.49,128.72,23500.0,128.52,128.97,128.49,128.72,23500.0
2010-04-28 12:10:00,128.71,128.97,128.5,128.64,22300.0,128.71,128.97,128.5,128.64,22300.0
2010-04-28 12:20:00,128.6,128.92,128.5,128.91,29200.0,128.6,128.92,128.5,128.91,29200.0
2010-04-28 12:30:00,128.83,128.99,128.36,128.42,20900.0,128.83,128.99,128.36,128.42,20900.0
2010-04-28 12:40:00,128.52,128.82,128.44,128.46,22300.0,128.52,128.82,128.44,128.46,22300.0
2010-04-28 12:50:00,128.51,128.76,128.45,128.64,27600.0,128.51,128.76,128.45,128.64,27600.0
2010-04-28 13:00:00,128.55,128.7,128.51,128.51,14500.0,128.55,128.7,128.51,128.51,14500.0
2010-04-28 13:10:00,128.6,128.7,128.5,128.66,20800.0,128.6,128.7,128.5,128.66,20800.0
2010-04-28 13:20:00,128.68,129.68,128.68,128.73,46600.0,128.68,129.68,128.68,128.73,46600.0
2010-04-28 13:30:00,128.72,129.1,128.6,129.1,22000.0,128.72,129.1,128.6,129.1,22000.0
2010-04-28 13:40:00,129.07,129.38,128.87,129.26,21800.0,129.07,129.38,128.87,129.26,21800.0
2010-04-28 13:50:00,129.34,129.59,129.2,129.32,18800.0,129.34,129.59,129.2,129.32,18800.0
2010-04-28 14:00:00,129.3,129.57,129.02,129.46,19200.0,129.3,129.57,129.02,129.46,19200.0
2010-04-28 14:10:00,129.52,129.6,129.18,129.4,31100.0,129.52,129.6,129.18,129.4,31100.0
2010-04-28 14:20:00,129.39,130.34,129.18,129.97,55200.0,129.39,130.34,129.18,129.97,55200.0
2010-04-28 14:30:00,129.86,131.21,129.55,130.15,39300.0,129.86,131.21,129.55,130.15,39300.0
2010-04-28 14:40:00,130.14,130.31,129.31,129.57,45500.0,130.14,130.31,129.31,129.57,45500.0
2010-04-28 14:50:00,129.6,130.0,129.08,129.98,47300.0,129.6,130.0,129.08,129.98,47300.0
2010-04-28 15:00:00,129.97,130.0,129.15,129.27,56900.0,129.97,130.0,129.15,129.27,56900.0
2010-04-28 15:10:00,129.21,129.61,128.54,129.19,96300.0,129.21,129.61,128.54,129.19,96300.0
2010-04-28 15:20:00,129.26,130.11,128.74,129.51,84500.0,129.26,130.11,128.74,129.51,84500.0
2010-04-28 15:30:00,129.49,129.85,128.66,128.86,78800.0,129.49,129.85,128.66,128.86,78800.0
2010-04-28 15:40:00,128.85,129.61,128.55,128.76,114000.0,128.85,129.61,128.55,128.76,114000.0
2010-04-28 15:50:00,128.75,128.79,128.07,128.13,201400.0,128.75,128.79,128.07,128.13,201400.0
2010-04-29 09:30:00,142.01,150.0,141.69,149.1,1619000.0,142.01,150.0,141.69,149.1,1619000.0
2010-04-29 09:40:00,149.11,149.22,145.35,146.24,861000.0,149.11,149.22,145.35,146.24,861000.0
2010-04-29 09:50:00,146.24,150.38,145.43,148.57,896300.0,146.24,150.38,145.43,148.57,896300.0
2010-04-29 10:00:00,148.68,150.0,148.16,148.54,473200.0,148.68,150.0,148.16,148.54,473200.0
2010-04-29 10:10:00,148.59,149.0,147.44,147.44,298300.0,148.59,149.0,147.44,147.44,298300.0
2010-04-29 10:20:00,147.47,148.67,146.56,147.9,289900.0,147.47,148.67,146.56,147.9,289900.0
2010-04-29 10:30:00,147.9,148.9,147.57,148.08,175700.0,147.9,148.9,147.57,148.08,175700.0
2010-04-29 10:40:00,148.08,149.18,147.59,148.35,251000.0,148.08,149.18,147.59,148.35,251000.0
2010-04-29 10:50:00,148.35,149.21,148.25,148.73,268400.0,148.35,149.21,148.25,148.73,268400.0
2010-04-29 11:00:00,148.7,148.87,147.6,148.36,157200.0,148.7,148.87,147.6,148.36,157200.0
2010-04-29 11:10:00,148.34,148.34,146.31,146.81,166300.0,148.34,148.34,146.31,146.81,166300.0
2010-04-29 11:20:00,146.84,147.74,146.5,147.03,79200.0,146.84,147.74,146.5,147.03,79200.0
2010-04-29 11:30:00,147.02,147.29,146.0,146.04,111700.0,147.02,147.29,146.0,146.04,111700.0
2010-04-29 11:40:00,146.07,146.8,145.99,146.43,170200.0,146.07,146.8,145.99,146.43,170200.0
2010-04-29 11:50:00,146.3,147.38,146.1,147.06,110400.0,146.3,147.38,146.1,147.06,110400.0
2010-04-29 12:00:00,147.04,147.34,146.76,147.08,58600.0,147.04,147.34,146.76,147.08,58600.0
2010-04-29 12:10:00,147.1,149.0,147.1,148.61,145800.0,147.1,149.0,147.1,148.61,145800.0
2010-04-29 12:20:00,148.61,148.74,147.31,147.69,66800.0,148.61,148.74,147.31,147.69,66800.0
2010-04-29 12:30:00,147.71,148.92,147.68,148.64,61900.0,147.71,148.92,147.68,148.64,61900.0
2010-04-29 12:40:00,148.71,149.0,148.12,148.12,79500.0,148.71,149.0,148.12,148.12,79500.0
2010-04-29 12:50:00,148.12,148.76,147.81,148.61,42000.0,148.12,148.76,147.81,148.61,42000.0
2010-04-29 13:00:00,148.58,149.08,148.48,148.65,83900.0,148.58,149.08,148.48,148.65,83900.0
2010-04-29 13:10:00,148.73,150.0,148.68,149.79,187800.0,148.73,150.0,148.68,149.79,187800.0
2010-04-29 13:20:00,149.8,150.84,149.61,150.19,263400.0,149.8,150.84,149.61,150.19,263400.0
2010-04-29 13:30:00,150.25,151.0,150.0,150.24,108100.0,150.25,151.0,150.0,150.24,108100.0
2010-04-29 13:40:00,150.32,150.65,149.71,149.98,85000.0,150.32,150.65,149.71,149.98,85000.0
2010-04-29 13:50:00,150.01,150.03,149.5,149.74,61900.0,150.01,150.03,149.5,149.74,61900.0
2010-04-29 14:00:00,149.7,149.99,149.53,149.9,62900.0,149.7,149.99,149.53,149.9,62900.0
2010-04-29 14:10:00,149.8,149.99,149.66,149.95,63900.0,149.8,149.99,149.66,149.95,63900.0
2010-04-29 14:20:00,149.96,149.99,149.62,149.89,59500.0,149.96,149.99,149.62,149.89,59500.0
2010-04-29 14:30:00,149.89,150.15,149.32,149.38,103100.0,149.89,150.15,149.32,149.38,103100.0
2010-04-29 14:40:00,149.49,149.5,149.17,149.21,63400.0,149.49,149.5,149.17,149.21,63400.0
2010-04-29 14:50:00,149.21,149.49,148.63,149.36,133700.0,149.21,149.49,148.63,149.36,133700.0
2010-04-29 15:00:00,149.36,149.45,148.2,149.25,134700.0,149.36,149.45,148.2,149.25,134700.0
2010-04-29 15:10:00,149.2,149.74,148.62,149.64,113000.0,149.2,149.74,148.62,149.64,113000.0
2010-04-29 15:20:00,149.59,150.3,149.33,150.13,210200.0,149.59,150.3,149.33,150.13,210200.0
2010-04-29 15:30:00,150.16,151.56,150.0,151.13,291800.0,150.16,151.56,150.0,151.13,291800.0
2010-04-29 15:40:00,151.11,151.75,150.61,151.72,284300.0,151.11,151.75,150.61,151.72,284300.0
2010-04-29 15:50:00,151.73,152.53,150.88,150.88,530500.0,151.73,152.53,150.88,150.88,530500.0
2010-04-30 09:30:00,148.09,148.7,146.34,147.72,361500.0,148.09,148.7,146.34,147.72,361500.0
2010-04-30 09:40:00,147.72,150.79,147.5,149.95,232300.0,147.72,150.79,147.5,149.95,232300.0
2010-04-30 09:50:00,149.9,150.2,148.6,149.72,117800.0,149.9,150.2,148.6,149.72,117800.0
2010-04-30 10:00:00,149.71,149.85,147.0,147.17,115800.0,149.71,149.85,147.0,147.17,115800.0
2010-04-30 10:10:00,147.07,148.0,146.69,147.83,102100.0,147.07,148.0,146.69,147.83,102100.0
2010-04-30 10:20:00,147.84,148.41,147.56,148.18,53300.0,147.84,148.41,147.56,148.18,53300.0
2010-04-30 10:30:00,148.23,148.38,147.23,147.41,68800.0,148.23,148.38,147.23,147.41,68800.0
2010-04-30 10:40:00,147.45,148.35,147.26,147.63,67100.0,147.45,148.35,147.26,147.63,67100.0
2010-04-30 10:50:00,147.73,148.0,147.5,147.65,49500.0,147.73,148.0,147.5,147.65,49500.0
2010-04-30 11:00:00,147.72,147.75,146.5,146.8,68100.0,147.72,147.75,146.5,146.8,68100.0
2010-04-30 11:10:00,146.8,146.92,146.04,146.9,104700.0,146.8,146.92,146.04,146.9,104700.0
2010-04-30 11:20:00,146.91,147.16,146.25,146.25,52300.0,146.91,147.16,146.25,146.25,52300.0
2010-04-30 11:30:00,146.35,148.15,146.26,147.96,82700.0,146.35,148.15,146.26,147.96,82700.0
2010-04-30 11:40:00,147.96,148.24,147.49,147.68,52900.0,147.96,148.24,147.49,147.68,52900.0
2010-04-30 11:50:00,147.68,147.86,146.95,147.32,40500.0,147.68,147.86,146.95,147.32,40500.0
2010-04-30 12:00:00,147.38,147.38,146.35,146.76,42300.0,147.38,147.38,146.35,146.76,42300.0
2010-04-30 12:10:00,146.82,146.83,146.0,146.0,51800.0,146.82,146.83,146.0,146.0,51800.0
2010-04-30 12:20:00,146.0,146.11,145.19,145.34,64900.0,146.0,146.11,145.19,145.34,64900.0
2010-04-30 12:30:00,145.38,145.73,145.24,145.48,56400.0,145.38,145.73,145.24,145.48,56400.0
2010-04-30 12:40:00,145.48,146.09,145.39,145.77,62800.0,145.48,146.09,145.39,145.77,62800.0
2010-04-30 12:50:00,145.85,146.12,145.05,145.24,66700.0,145.85,146.12,145.05,145.24,66700.0
2010-04-30 13:00:00,145.22,145.48,145.02,145.37,89700.0,145.22,145.48,145.02,145.37,89700.0
2010-04-30 13:10:00,145.4,146.24,145.25,146.0,71800.0,145.4,146.24,145.25,146.0,71800.0
2010-04-30 13:20:00,146.01,146.06,145.68,145.82,43600.0,146.01,146.06,145.68,145.82,43600.0
2010-04-30 13:30:00,145.82,146.25,145.49,145.73,78200.0,145.82,146.25,145.49,145.73,78200.0
2010-04-30 13:40:00,145.73,145.79,145.14,145.35,47300.0,145.73,145.79,145.14,145.35,47300.0
2010-04-30 13:50:00,145.38,145.66,145.15,145.15,59100.0,145.38,145.66,145.15,145.15,59100.0
2010-04-30 14:00:00,145.15,145.29,144.57,144.6,88700.0,145.15,145.29,144.57,144.6,88700.0
2010-04-30 14:10:00,144.68,145.1,144.5,144.7,63700.0,144.68,145.1,144.5,144.7,63700.0
2010-04-30 14:20:00,144.77,145.0,144.55,144.55,37200.0,144.77,145.0,144.55,144.55,37200.0
2010-04-30 14:30:00,144.53,144.97,144.53,144.57,43800.0,144.53,144.97,144.53,144.57,43800.0
2010-04-30 14:40:00,144.57,144.66,144.15,144.22,45300.0,144.57,144.66,144.15,144.22,45300.0
2010-04-30 14:50:00,144.3,144.3,143.68,143.68,37700.0,144.3,144.3,143.68,143.68,37700.0
2010-04-30 15:00:00,143.67,144.35,143.49,144.31,51000.0,143.67,144.35,143.49,144.31,51000.0
2010-04-30 15:10:00,144.35,144.87,144.11,144.41,75200.0,144.35,144.87,144.11,144.41,75200.0
2010-04-30 15:20:00,144.48,144.68,144.24,144.4,60000.0,144.48,144.68,144.24,144.4,60000.0
2010-04-30 15:30:00,144.4,144.4,143.7,143.93,77500.0,144.4,144.4,143.7,143.93,77500.0
2010-04-30 15:40:00,143.98,144.23,143.55,143.56,108800.0,143.98,144.23,143.55,143.56,108800.0
2010-04-30 15:50:00,143.56,144.12,143.5,143.55,198300.0,143.56,144.12,143.5,143.55,198300.0
2010-05-03 09:30:00,145.75,146.49,144.63,146.08,110100.0,145.75,146.49,144.63,146.08,110100.0
2010-05-03 09:40:00,146.08,146.08,145.01,145.58,67600.0,146.08,146.08,145.01,145.58,67600.0
2010-05-03 09:50:00,145.58,145.65,144.0,144.73,89600.0,145.58,145.65,144.0,144.73,89600.0
2010-05-03 10:00:00,144.98,145.48,144.54,145.01,41800.0,144.98,145.48,144.54,145.01,41800.0
2010-05-03 10:10:00,145.01,145.72,145.01,145.09,38300.0,145.01,145.72,145.01,145.09,38300.0
2010-05-03 10:20:00,145.13,146.5,144.99,145.27,66700.0,145.13,146.5,144.99,145.27,66700.0
2010-05-03 10:30:00,145.27,145.49,145.02,145.35,27200.0,145.27,145.49,145.02,145.35,27200.0
2010-05-03 10:40:00,145.38,145.99,145.36,145.8,41200.0,145.38,145.99,145.36,145.8,41200.0
2010-05-03 10:50:00,145.79,145.89,145.1,145.3,36300.0,145.79,145.89,145.1,145.3,36300.0
2010-05-03 11:00:00,145.3,145.75,145.2,145.63,23700.0,145.3,145.75,145.2,145.63,23700.0
2010-05-03 11:10:00,145.61,145.9,145.51,145.79,31200.0,145.61,145.9,145.51,145.79,31200.0
2010-05-03 11:20:00,145.78,146.3,145.5,145.84,41800.0,145.78,146.3,145.5,145.84,41800.0
2010-05-03 11:30:00,145.88,145.91,145.36,145.84,29100.0,145.88,145.91,145.36,145.84,29100.0
2010-05-03 11:40:00,145.86,145.9,145.5,145.86,27600.0,145.86,145.9,145.5,145.86,27600.0
2010-05-03 11:50:00,145.75,145.84,145.39,145.84,55500.0,145.75,145.84,145.39,145.84,55500.0
2010-05-03 12:00:00,145.78,145.95,145.35,145.48,31500.0,145.78,145.95,145.35,145.48,31500.0
2010-05-03 12:10:00,145.52,145.86,145.45,145.66,27600.0,145.52,145.86,145.45,145.66,27600.0
2010-05-03 12:20:00,145.68,146.22,145.57,146.22,41300.0,145.68,146.22,145.57,146.22,41300.0
2010-05-03 12:30:00,146.22,147.0,146.11,146.85,51700.0,146.22,147.0,146.11,146.85,51700.0
2010-05-03 12:40:00,146.9,147.35,146.69,146.69,38600.0,146.9,147.35,146.69,146.69,38600.0
2010-05-03 12:50:00,146.69,147.19,146.19,147.11,27800.0,146.69,147.19,146.19,147.11,27800.0
2010-05-03 13:00:00,147.21,147.21,146.5,146.8,35500.0,147.21,147.21,146.5,146.8,35500.0
2010-05-03 13:10:00,146.77,146.93,146.56,146.67,23500.0,146.77,146.93,146.56,146.67,23500.0
2010-05-03 13:20:00,146.67,147.6,146.67,147.28,53300.0,146.67,147.6,146.67,147.28,53300.0
2010-05-03 13:30:00,147.27,147.95,147.02,147.55,39700.0,147.27,147.95,147.02,147.55,39700.0
2010-05-03 13:40:00,147.54,147.88,147.53,147.72,25200.0,147.54,147.88,147.53,147.72,25200.0
2010-05-03 13:50:00,147.88,148.11,147.64,148.04,66400.0,147.88,148.11,147.64,148.04,66400.0
2010-05-03 14:00:00,148.02,148.1,146.84,147.18,73100.0,148.02,148.1,146.84,147.18,73100.0
2010-05-03 14:10:00,147.21,147.21,146.51,146.82,55800.0,147.21,147.21,146.51,146.82,55800.0
2010-05-03 14:20:00,146.91,147.65,146.91,147.49,31700.0,146.91,147.65,146.91,147.49,31700.0
2010-05-03 14:30:00,147.48,147.77,147.25,147.35,32100.0,147.48,147.77,147.25,147.35,32100.0
2010-05-03 14:40:00,147.35,147.73,146.6,146.6,50000.0,147.35,147.73,146.6,146.6,50000.0
2010-05-03 14:50:00,146.6,147.48,146.6,146.86,52100.0,146.6,147.48,146.6,146.86,52100.0
2010-05-03 15:00:00,146.82,147.05,146.18,146.2,49400.0,146.82,147.05,146.18,146.2,49400.0
2010-05-03 15:10:00,146.26,146.61,145.91,146.08,39200.0,146.26,146.61,145.91,146.08,39200.0
2010-05-03 15:20:00,146.19,146.52,145.96,146.22,42300.0,146.19,146.52,145.96,146.22,42300.0
2010-05-03 15:30:00,146.11,146.39,146.0,146.2,44300.0,146.11,146.39,146.0,146.2,44300.0
2010-05-03 15:40:00,146.23,146.85,146.09,146.46,63600.0,146.23,146.85,146.09,146.46,63600.0
2010-05-03 15:50:00,146.54,146.82,146.33,146.82,82200.0,146.54,146.82,146.33,146.82,82200.0
2010-05-04 09:30:00,143.54,143.72,137.91,140.35,249500.0,143.54,143.72,137.91,140.35,249500.0
2010-05-04 09:40:00,140.47,141.45,140.23,141.2,107200.0,140.47,141.45,140.23,141.2,107200.0
2010-05-04 09:50:00,141.37,141.37,140.41,141.32,82200.0,141.37,141.37,140.41,141.32,82200.0
2010-05-04 10:00:00,141.29,141.6,140.71,141.01,66000.0,141.29,141.6,140.71,141.01,66000.0
2010-05-04 10:10:00,141.01,141.14,139.21,139.7,87000.0,141.01,141.14,139.21,139.7,87000.0
2010-05-04 10:20:00,139.7,140.53,139.53,140.4,86200.0,139.7,140.53,139.53,140.4,86200.0
2010-05-04 10:30:00,140.28,140.79,138.59,138.59,84400.0,140.28,140.79,138.59,138.59,84400.0
2010-05-04 10:40:00,138.54,139.82,138.11,138.8,138300.0,138.54,139.82,138.11,138.8,138300.0
2010-05-04 10:50:00,138.8,139.94,138.6,139.3,59900.0,138.8,139.94,138.6,139.3,59900.0
2010-05-04 11:00:00,139.33,140.21,139.0,139.57,44800.0,139.33,140.21,139.0,139.57,44800.0
2010-05-04 11:10:00,139.72,140.17,139.56,139.9,32000.0,139.72,140.17,139.56,139.9,32000.0
2010-05-04 11:20:00,139.9,139.9,139.13,139.14,31500.0,139.9,139.9,139.13,139.14,31500.0
2010-05-04 11:30:00,139.14,140.14,138.5,139.85,98600.0,139.14,140.14,138.5,139.85,98600.0
2010-05-04 11:40:00,139.88,140.28,139.85,139.98,49800.0,139.88,140.28,139.85,139.98,49800.0
2010-05-04 11:50:00,140.0,140.11,139.77,140.09,36200.0,140.0,140.11,139.77,140.09,36200.0
2010-05-04 12:00:00,140.09,140.09,139.75,139.95,20400.0,140.09,140.09,139.75,139.95,20400.0
2010-05-04 12:10:00,139.86,140.11,139.85,139.99,35000.0,139.86,140.11,139.85,139.99,35000.0
2010-05-04 12:20:00,139.96,140.29,139.76,139.9,64800.0,139.96,140.29,139.76,139.9,64800.0
2010-05-04 12:30:00,139.91,140.2,139.7,140.0,33900.0,139.91,140.2,139.7,140.0,33900.0
2010-05-04 12:40:00,140.1,140.13,139.83,139.98,30700.0,140.1,140.13,139.83,139.98,30700.0
2010-05-04 12:50:00,139.96,140.09,139.79,139.83,21100.0,139.96,140.09,139.79,139.83,21100.0
2010-05-04 13:00:00,139.77,140.0,139.75,139.9,19500.0,139.77,140.0,139.75,139.9,19500.0
2010-05-04 13:10:00,139.96,140.01,139.65,139.72,36800.0,139.96,140.01,139.65,139.72,36800.0
2010-05-04 13:20:00,139.66,139.71,139.47,139.71,17500.0,139.66,139.71,139.47,139.71,17500.0
2010-05-04 13:30:00,139.69,139.99,139.68,139.86,18700.0,139.69,139.99,139.68,139.86,18700.0
2010-05-04 13:40:00,139.93,140.19,139.85,140.0,46700.0,139.93,140.19,139.85,140.0,46700.0
2010-05-04 13:50:00,140.0,140.09,139.54,139.81,16700.0,140.0,140.09,139.54,139.81,16700.0
2010-05-04 14:00:00,139.85,139.96,139.76,139.89,21600.0,139.85,139.96,139.76,139.89,21600.0
2010-05-04 14:10:00,139.85,140.0,139.71,139.76,38200.0,139.85,140.0,139.71,139.76,38200.0
2010-05-04 14:20:00,139.77,139.99,139.71,139.8,33000.0,139.77,139.99,139.71,139.8,33000.0
2010-05-04 14:30:00,139.75,139.96,139.55,139.75,27000.0,139.75,139.96,139.55,139.75,27000.0
2010-05-04 14:40:00,139.69,140.08,139.22,139.36,44400.0,139.69,140.08,139.22,139.36,44400.0
2010-05-04 14:50:00,139.27,139.93,139.27,139.92,52500.0,139.27,139.93,139.27,139.92,52500.0
2010-05-04 15:00:00,139.92,140.2,139.31,139.99,57900.0,139.92,140.2,139.31,139.99,57900.0
2010-05-04 15:10:00,139.97,140.15,139.7,139.76,48900.0,139.97,140.15,139.7,139.76,48900.0
2010-05-04 15:20:00,139.98,140.12,139.7,139.9,54800.0,139.98,140.12,139.7,139.9,54800.0
2010-05-04 15:30:00,139.9,140.04,139.67,139.73,42300.0,139.9,140.04,139.67,139.73,42300.0
2010-05-04 15:40:00,139.73,139.81,139.0,139.39,107500.0,139.73,139.81,139.0,139.39,107500.0
2010-05-04 15:50:00,139.39,140.13,139.3,139.73,96300.0,139.39,140.13,139.3,139.73,96300.0
2010-05-05 09:30:00,135.32,135.74,133.85,133.85,218300.0,135.32,135.74,133.85,133.85,218300.0
2010-05-05 09:40:00,134.09,134.47,133.55,134.23,178900.0,134.09,134.47,133.55,134.23,178900.0
2010-05-05 09:50:00,134.2,134.49,133.91,134.47,143200.0,134.2,134.49,133.91,134.47,143200.0
2010-05-05 10:00:00,134.41,134.49,133.8,134.01,97200.0,134.41,134.49,133.8,134.01,97200.0
2010-05-05 10:10:00,133.99,135.16,133.66,135.15,138700.0,133.99,135.16,133.66,135.15,138700.0
2010-05-05 10:20:00,135.11,136.03,133.99,134.0,101400.0,135.11,136.03,133.99,134.0,101400.0
2010-05-05 10:30:00,134.1,134.8,133.65,133.7,81700.0,134.1,134.8,133.65,133.7,81700.0
2010-05-05 10:40:00,133.69,134.5,133.28,133.71,114100.0,133.69,134.5,133.28,133.71,114100.0
2010-05-05 10:50:00,133.74,134.08,133.65,133.9,75900.0,133.74,134.08,133.65,133.9,75900.0
2010-05-05 11:00:00,133.9,135.31,133.73,135.13,110400.0,133.9,135.31,133.73,135.13,110400.0
2010-05-05 11:10:00,135.12,135.7,135.0,135.5,61700.0,135.12,135.7,135.0,135.5,61700.0
2010-05-05 11:20:00,135.49,136.55,135.36,136.1,77900.0,135.49,136.55,135.36,136.1,77900.0
2010-05-05 11:30:00,136.06,136.69,135.82,136.63,33900.0,136.06,136.69,135.82,136.63,33900.0
2010-05-05 11:40:00,136.61,137.39,136.5,137.24,32400.0,136.61,137.39,136.5,137.24,32400.0
2010-05-05 11:50:00,137.36,137.5,137.01,137.12,24300.0,137.36,137.5,137.01,137.12,24300.0
2010-05-05 12:00:00,137.21,137.26,136.15,136.16,39400.0,137.21,137.26,136.15,136.16,39400.0
2010-05-05 12:10:00,136.17,136.26,135.56,136.14,34900.0,136.17,136.26,135.56,136.14,34900.0
2010-05-05 12:20:00,136.1,136.17,135.49,135.7,31100.0,136.1,136.17,135.49,135.7,31100.0
2010-05-05 12:30:00,135.79,136.33,135.7,136.07,27200.0,135.79,136.33,135.7,136.07,27200.0
2010-05-05 12:40:00,136.02,136.02,135.4,135.81,17700.0,136.02,136.02,135.4,135.81,17700.0
2010-05-05 12:50:00,135.77,135.96,135.62,135.67,18700.0,135.77,135.96,135.62,135.67,18700.0
2010-05-05 13:00:00,135.76,135.8,135.43,135.49,32600.0,135.76,135.8,135.43,135.49,32600.0
2010-05-05 13:10:00,135.52,135.57,135.01,135.19,18900.0,135.52,135.57,135.01,135.19,18900.0
2010-05-05 13:20:00,135.22,135.49,134.96,135.01,22900.0,135.22,135.49,134.96,135.01,22900.0
2010-05-05 13:30:00,135.01,135.24,134.73,135.2,23700.0,135.01,135.24,134.73,135.2,23700.0
2010-05-05 13:40:00,135.19,135.24,134.85,135.08,39400.0,135.19,135.24,134.85,135.08,39400.0
2010-05-05 13:50:00,135.14,135.3,134.9,134.92,21900.0,135.14,135.3,134.9,134.92,21900.0
2010-05-05 14:00:00,134.92,135.05,134.85,134.85,26700.0,134.92,135.05,134.85,134.85,26700.0
2010-05-05 14:10:00,134.82,134.85,134.05,134.12,26100.0,134.82,134.85,134.05,134.12,26100.0
2010-05-05 14:20:00,134.12,134.12,133.6,133.75,41400.0,134.12,134.12,133.6,133.75,41400.0
2010-05-05 14:30:00,133.76,134.0,133.6,133.66,26400.0,133.76,134.0,133.6,133.66,26400.0
2010-05-05 14:40:00,133.61,133.73,133.28,133.49,23400.0,133.61,133.73,133.28,133.49,23400.0
2010-05-05 14:50:00,133.32,133.95,133.17,133.56,28300.0,133.32,133.95,133.17,133.56,28300.0
2010-05-05 15:00:00,133.61,133.71,133.17,133.4,47900.0,133.61,133.71,133.17,133.4,47900.0
2010-05-05 15:10:00,133.4,133.5,132.28,132.31,84100.0,133.4,133.5,132.28,132.31,84100.0
2010-05-05 15:20:00,132.29,132.72,132.0,132.58,79800.0,132.29,132.72,132.0,132.58,79800.0
2010-05-05 15:30:00,132.56,133.05,132.45,133.05,78700.0,132.56,133.05,132.45,133.05,78700.0
2010-05-05 15:40:00,133.11,134.19,132.94,134.18,121200.0,133.11,134.19,132.94,134.18,121200.0
2010-05-05 15:50:00,134.18,134.21,133.53,133.89,168000.0,134.18,134.21,133.53,133.89,168000.0
2010-05-06 09:30:00,132.5,135.5,131.92,135.48,117800.0,132.5,135.5,131.92,135.48,117800.0
2010-05-06 09:40:00,135.48,136.24,133.88,134.0,89800.0,135.48,136.24,133.88,134.0,89800.0
2010-05-06 09:50:00,134.12,134.46,133.0,133.17,62200.0,134.12,134.46,133.0,133.17,62200.0
2010-05-06 10:00:00,133.03,134.06,133.03,133.7,39900.0,133.03,134.06,133.03,133.7,39900.0
2010-05-06 10:10:00,133.77,133.86,132.57,132.99,48800.0,133.77,133.86,132.57,132.99,48800.0
2010-05-06 10:20:00,132.92,132.99,131.7,131.9,42000.0,132.92,132.99,131.7,131.9,42000.0
2010-05-06 10:30:00,132.01,132.5,131.35,131.49,58700.0,132.01,132.5,131.35,131.49,58700.0
2010-05-06 10:40:00,131.35,131.5,130.12,130.63,82500.0,131.35,131.5,130.12,130.63,82500.0
2010-05-06 10:50:00,130.64,130.94,130.14,130.37,62000.0,130.64,130.94,130.14,130.37,62000.0
2010-05-06 11:00:00,130.51,130.51,128.5,128.61,200300.0,130.51,130.51,128.5,128.61,200300.0
2010-05-06 11:10:00,128.6,128.62,127.75,128.5,120600.0,128.6,128.62,127.75,128.5,120600.0
2010-05-06 11:20:00,128.5,130.38,128.44,130.25,163500.0,128.5,130.38,128.44,130.25,163500.0
2010-05-06 11:30:00,130.3,130.47,129.5,130.35,50600.0,130.3,130.47,129.5,130.35,50600.0
2010-05-06 11:40:00,130.35,130.5,129.02,129.19,59700.0,130.35,130.5,129.02,129.19,59700.0
2010-05-06 11:50:00,129.29,129.66,128.78,128.99,49200.0,129.29,129.66,128.78,128.99,49200.0
2010-05-06 12:00:00,128.99,129.87,128.5,128.5,63900.0,128.99,129.87,128.5,128.5,63900.0
2010-05-06 12:10:00,128.78,130.0,128.57,129.54,83900.0,128.78,130.0,128.57,129.54,83900.0
2010-05-06 12:20:00,129.64,129.89,129.01,129.4,28300.0,129.64,129.89,129.01,129.4,28300.0
2010-05-06 12:30:00,129.41,129.53,128.8,128.93,35700.0,129.41,129.53,128.8,128.93,35700.0
2010-05-06 12:40:00,128.96,129.36,128.59,128.59,20800.0,128.96,129.36,128.59,128.59,20800.0
2010-05-06 12:50:00,128.68,128.78,128.43,128.7,29000.0,128.68,128.78,128.43,128.7,29000.0
2010-05-06 13:00:00,128.75,129.0,128.41,128.75,18000.0,128.75,129.0,128.41,128.75,18000.0
2010-05-06 13:10:00,128.79,128.88,127.32,127.46,92400.0,128.79,128.88,127.32,127.46,92400.0
2010-05-06 13:20:00,127.36,127.46,126.84,127.34,45000.0,127.36,127.46,126.84,127.34,45000.0
2010-05-06 13:30:00,127.46,127.75,127.14,127.32,43900.0,127.46,127.75,127.14,127.32,43900.0
2010-05-06 13:40:00,127.33,127.45,127.0,127.15,27400.0,127.33,127.45,127.0,127.15,27400.0
2010-05-06 13:50:00,127.02,127.18,126.5,126.74,45800.0,127.02,127.18,126.5,126.74,45800.0
2010-05-06 14:00:00,126.74,127.4,125.83,125.93,81600.0,126.74,127.4,125.83,125.93,81600.0
2010-05-06 14:10:00,125.93,126.13,124.49,124.85,93200.0,125.93,126.13,124.49,124.85,93200.0
2010-05-06 14:20:00,124.76,124.78,123.34,124.51,146700.0,124.76,124.78,123.34,124.51,146700.0
2010-05-06 14:30:00,124.53,124.93,122.5,122.63,114000.0,124.53,124.93,122.5,122.63,114000.0
2010-05-06 14:40:00,122.6,122.6,118.01,120.54,257500.0,122.6,122.6,118.01,120.54,257500.0
2010-05-06 14:50:00,121.23,124.37,120.54,124.02,169400.0,121.23,124.37,120.54,124.02,169400.0
2010-05-06 15:00:00,124.28,126.68,122.68,125.82,145700.0,124.28,126.68,122.68,125.82,145700.0
2010-05-06 15:10:00,125.89,125.89,123.05,123.05,166800.0,125.89,125.89,123.05,123.05,166800.0
2010-05-06 15:20:00,123.05,123.81,120.51,121.17,231800.0,123.05,123.81,120.51,121.17,231800.0
2010-05-06 15:30:00,121.17,123.0,120.55,121.83,311900.0,121.17,123.0,120.55,121.83,311900.0
2010-05-06 15:40:00,121.93,123.8,120.39,123.77,343700.0,121.93,123.8,120.39,123.77,343700.0
2010-05-06 15:50:00,123.57,123.8,120.75,122.05,521100.0,123.57,123.8,120.75,122.05,521100.0
2010-05-07 09:30:00,124.52,125.46,121.99,125.44,278900.0,124.52,125.46,121.99,125.44,278900.0
2010-05-07 09:40:00,125.36,127.2,125.11,125.66,233800.0,125.36,127.2,125.11,125.66,233800.0
2010-05-07 09:50:00,125.51,126.04,124.7,125.11,109900.0,125.51,126.04,124.7,125.11,109900.0
2010-05-07 10:00:00,124.95,125.39,122.67,123.81,160900.0,124.95,125.39,122.67,123.81,160900.0
2010-05-07 10:10:00,123.72,124.65,123.15,123.16,68900.0,123.72,124.65,123.15,123.16,68900.0
2010-05-07 10:20:00,123.09,123.12,117.27,120.23,187900.0,123.09,123.12,117.27,120.23,187900.0
2010-05-07 10:30:00,120.34,122.44,119.5,122.33,125200.0,120.34,122.44,119.5,122.33,125200.0
2010-05-07 10:40:00,122.34,123.07,121.61,123.01,73700.0,122.34,123.07,121.61,123.01,73700.0
2010-05-07 10:50:00,122.75,124.0,122.5,123.47,83500.0,122.75,124.0,122.5,123.47,83500.0
2010-05-07 11:00:00,123.23,124.12,122.6,124.12,79100.0,123.23,124.12,122.6,124.12,79100.0
2010-05-07 11:10:00,124.2,126.9,124.03,126.51,228600.0,124.2,126.9,124.03,126.51,228600.0
2010-05-07 11:20:00,126.54,127.2,124.69,124.72,136700.0,126.54,127.2,124.69,124.72,136700.0
2010-05-07 11:30:00,124.68,125.0,123.67,124.34,63700.0,124.68,125.0,123.67,124.34,63700.0
2010-05-07 11:40:00,124.61,125.15,124.56,124.93,80300.0,124.61,125.15,124.56,124.93,80300.0
2010-05-07 11:50:00,124.78,124.94,124.2,124.43,52300.0,124.78,124.94,124.2,124.43,52300.0
2010-05-07 12:00:00,124.43,124.92,123.9,124.92,38200.0,124.43,124.92,123.9,124.92,38200.0
2010-05-07 12:10:00,124.92,125.7,124.32,125.19,54800.0,124.92,125.7,124.32,125.19,54800.0
2010-05-07 12:20:00,125.15,125.37,123.65,123.91,47300.0,125.15,125.37,123.65,123.91,47300.0
2010-05-07 12:30:00,123.77,124.07,123.18,123.67,45700.0,123.77,124.07,123.18,123.67,45700.0
2010-05-07 12:40:00,123.69,124.04,123.35,123.61,29600.0,123.69,124.04,123.35,123.61,29600.0
2010-05-07 12:50:00,123.82,124.12,123.0,123.29,34300.0,123.82,124.12,123.0,123.29,34300.0
2010-05-07 13:00:00,123.32,123.8,122.88,122.88,30900.0,123.32,123.8,122.88,122.88,30900.0
2010-05-07 13:10:00,122.95,123.91,122.84,123.4,42500.0,122.95,123.91,122.84,123.4,42500.0
2010-05-07 13:20:00,123.52,123.63,123.03,123.14,17700.0,123.52,123.63,123.03,123.14,17700.0
2010-05-07 13:30:00,123.15,123.77,123.14,123.65,38100.0,123.15,123.77,123.14,123.65,38100.0
2010-05-07 13:40:00,123.59,124.33,123.59,124.13,38900.0,123.59,124.33,123.59,124.13,38900.0
2010-05-07 13:50:00,124.16,124.16,123.07,123.07,22700.0,124.16,124.16,123.07,123.07,22700.0
2010-05-07 14:00:00,123.05,123.26,122.59,122.73,41900.0,123.05,123.26,122.59,122.73,41900.0
2010-05-07 14:10:00,122.64,122.73,122.01,122.66,36800.0,122.64,122.73,122.01,122.66,36800.0
2010-05-07 14:20:00,122.64,122.87,122.0,122.02,56500.0,122.64,122.87,122.0,122.02,56500.0
2010-05-07 14:30:00,122.01,122.45,121.81,122.37,49000.0,122.01,122.45,121.81,122.37,49000.0
2010-05-07 14:40:00,122.36,123.02,122.26,122.26,41300.0,122.36,123.02,122.26,122.26,41300.0
2010-05-07 14:50:00,122.2,122.24,121.86,122.07,47400.0,122.2,122.24,121.86,122.07,47400.0
2010-05-07 15:00:00,122.02,122.18,121.15,121.2,52500.0,122.02,122.18,121.15,121.2,52500.0
2010-05-07 15:10:00,121.31,121.85,121.17,121.8,61000.0,121.31,121.85,121.17,121.8,61000.0
2010-05-07 15:20:00,121.61,122.24,121.5,122.03,91900.0,121.61,122.24,121.5,122.03,91900.0
2010-05-07 15:30:00,122.05,122.19,121.6,121.96,75500.0,122.05,122.19,121.6,121.96,75500.0
2010-05-07 15:40:00,122.01,123.14,121.94,122.65,156700.0,122.01,123.14,121.94,122.65,156700.0
2010-05-07 15:50:00,122.71,123.91,122.21,122.5,195000.0,122.71,123.91,122.21,122.5,195000.0
2010-05-10 09:30:00,130.31,134.24,129.12,131.51,351700.0,130.31,134.24,129.12,131.51,351700.0
2010-05-10 09:40:00,131.51,132.0,129.16,131.2,214300.0,131.51,132.0,129.16,131.2,214300.0
2010-05-10 09:50:00,131.25,131.6,130.05,130.14,90500.0,131.25,131.6,130.05,130.14,90500.0
2010-05-10 10:00:00,130.13,130.17,128.29,128.61,80700.0,130.13,130.17,128.29,128.61,80700.0
2010-05-10 10:10:00,128.65,130.25,128.65,128.7,66200.0,128.65,130.25,128.65,128.7,66200.0
2010-05-10 10:20:00,128.82,129.62,128.31,129.1,47200.0,128.82,129.62,128.31,129.1,47200.0
2010-05-10 10:30:00,129.22,129.36,128.49,128.72,39300.0,129.22,129.36,128.49,128.72,39300.0
2010-05-10 10:40:00,128.72,129.39,128.62,128.93,41500.0,128.72,129.39,128.62,128.93,41500.0
2010-05-10 10:50:00,128.84,129.33,128.7,129.21,38400.0,128.84,129.33,128.7,129.21,38400.0
2010-05-10 11:00:00,129.24,130.8,129.16,130.35,110100.0,129.24,130.8,129.16,130.35,110100.0
2010-05-10 11:10:00,130.38,130.5,129.99,130.08,35700.0,130.38,130.5,129.99,130.08,35700.0
2010-05-10 11:20:00,130.08,130.16,129.65,129.89,38500.0,130.08,130.16,129.65,129.89,38500.0
2010-05-10 11:30:00,129.83,130.15,129.73,130.15,34500.0,129.83,130.15,129.73,130.15,34500.0
2010-05-10 11:40:00,130.15,130.49,129.96,130.08,25800.0,130.15,130.49,129.96,130.08,25800.0
2010-05-10 11:50:00,130.09,130.45,130.02,130.34,19900.0,130.09,130.45,130.02,130.34,19900.0
2010-05-10 12:00:00,130.38,130.71,130.24,130.7,17800.0,130.38,130.71,130.24,130.7,17800.0
2010-05-10 12:10:00,130.53,130.61,130.04,130.22,23300.0,130.53,130.61,130.04,130.22,23300.0
2010-05-10 12:20:00,130.27,130.47,130.21,130.38,13600.0,130.27,130.47,130.21,130.38,13600.0
2010-05-10 12:30:00,130.34,130.42,129.96,130.1,20700.0,130.34,130.42,129.96,130.1,20700.0
2010-05-10 12:40:00,130.11,130.2,129.81,129.88,14400.0,130.11,130.2,129.81,129.88,14400.0
2010-05-10 12:50:00,129.88,130.28,129.74,129.86,11100.0,129.88,130.28,129.74,129.86,11100.0
2010-05-10 13:00:00,129.88,129.96,129.08,129.4,25400.0,129.88,129.96,129.08,129.4,25400.0
2010-05-10 13:10:00,129.47,130.06,129.33,130.06,22900.0,129.47,130.06,129.33,130.06,22900.0
2010-05-10 13:20:00,130.06,130.46,129.93,130.22,20000.0,130.06,130.46,129.93,130.22,20000.0
2010-05-10 13:30:00,130.22,130.31,130.05,130.05,15300.0,130.22,130.31,130.05,130.05,15300.0
2010-05-10 13:40:00,130.03,130.29,129.85,130.2,26000.0,130.03,130.29,129.85,130.2,26000.0
2010-05-10 13:50:00,130.2,130.3,130.0,130.17,22800.0,130.2,130.3,130.0,130.17,22800.0
2010-05-10 14:00:00,130.15,130.2,129.36,129.8,83600.0,130.15,130.2,129.36,129.8,83600.0
2010-05-10 14:10:00,129.83,129.83,129.36,129.57,41100.0,129.83,129.83,129.36,129.57,41100.0
2010-05-10 14:20:00,129.6,129.83,129.48,129.48,39700.0,129.6,129.83,129.48,129.48,39700.0
2010-05-10 14:30:00,129.49,129.89,129.25,129.25,10700.0,129.49,129.89,129.25,129.25,10700.0
2010-05-10 14:40:00,129.1,129.59,129.06,129.41,20100.0,129.1,129.59,129.06,129.41,20100.0
2010-05-10 14:50:00,129.5,130.1,129.5,130.05,29300.0,129.5,130.1,129.5,130.05,29300.0
2010-05-10 15:00:00,130.0,130.03,129.57,129.7,34700.0,130.0,130.03,129.57,129.7,34700.0
2010-05-10 15:10:00,129.69,129.89,129.54,129.85,34000.0,129.69,129.89,129.54,129.85,34000.0
2010-05-10 15:20:00,129.82,129.98,129.66,129.91,19700.0,129.82,129.98,129.66,129.91,19700.0
2010-05-10 15:30:00,129.91,130.19,129.89,130.12,65400.0,129.91,130.19,129.89,130.12,65400.0
2010-05-10 15:40:00,130.15,130.15,129.4,129.61,85300.0,130.15,130.15,129.4,129.61,85300.0
2010-05-10 15:50:00,129.63,130.44,129.63,130.13,172800.0,129.63,130.44,129.63,130.13,172800.0
2010-05-11 09:30:00,129.8,129.8,128.09,129.19,73600.0,129.8,129.8,128.09,129.19,73600.0
2010-05-11 09:40:00,129.09,129.14,128.5,128.65,49600.0,129.09,129.14,128.5,128.65,49600.0
2010-05-11 09:50:00,128.61,129.2,128.08,128.41,56700.0,128.61,129.2,128.08,128.41,56700.0
2010-05-11 10:00:00,128.31,128.47,127.24,127.56,72300.0,128.31,128.47,127.24,127.56,72300.0
2010-05-11 10:10:00,127.55,128.1,127.07,127.07,50000.0,127.55,128.1,127.07,127.07,50000.0
2010-05-11 10:20:00,127.12,128.0,127.12,127.4,38200.0,127.12,128.0,127.12,127.4,38200.0
2010-05-11 10:30:00,127.47,127.47,126.61,127.17,51100.0,127.47,127.47,126.61,127.17,51100.0
2010-05-11 10:40:00,127.24,127.76,127.0,127.4,23100.0,127.24,127.76,127.0,127.4,23100.0
2010-05-11 10:50:00,127.47,127.7,127.29,127.32,22600.0,127.47,127.7,127.29,127.32,22600.0
2010-05-11 11:00:00,127.34,127.8,127.26,127.62,31600.0,127.34,127.8,127.26,127.62,31600.0
2010-05-11 11:10:00,127.76,127.92,127.16,127.44,34200.0,127.76,127.92,127.16,127.44,34200.0
2010-05-11 11:20:00,127.58,127.65,127.05,127.53,20200.0,127.58,127.65,127.05,127.53,20200.0
2010-05-11 11:30:00,127.53,127.83,127.05,127.56,22100.0,127.53,127.83,127.05,127.56,22100.0
2010-05-11 11:40:00,127.5,127.77,127.01,127.24,37700.0,127.5,127.77,127.01,127.24,37700.0
2010-05-11 11:50:00,127.27,128.03,127.27,127.88,21700.0,127.27,128.03,127.27,127.88,21700.0
2010-05-11 12:00:00,127.88,128.52,127.72,128.45,40100.0,127.88,128.52,127.72,128.45,40100.0
2010-05-11 12:10:00,128.43,128.59,128.14,128.36,20100.0,128.43,128.59,128.14,128.36,20100.0
2010-05-11 12:20:00,128.28,128.55,128.19,128.44,24200.0,128.28,128.55,128.19,128.44,24200.0
2010-05-11 12:30:00,128.49,128.83,128.28,128.83,30800.0,128.49,128.83,128.28,128.83,30800.0
2010-05-11 12:40:00,128.81,129.07,128.62,128.98,35600.0,128.81,129.07,128.62,128.98,35600.0
2010-05-11 12:50:00,129.0,129.03,128.65,128.81,16600.0,129.0,129.03,128.65,128.81,16600.0
2010-05-11 13:00:00,128.76,128.99,128.54,128.98,29400.0,128.76,128.99,128.54,128.98,29400.0
2010-05-11 13:10:00,128.85,129.08,128.83,128.89,31100.0,128.85,129.08,128.83,128.89,31100.0
2010-05-11 13:20:00,128.87,129.17,128.58,128.73,47900.0,128.87,129.17,128.58,128.73,47900.0
2010-05-11 13:30:00,128.84,128.9,128.59,128.59,14600.0,128.84,128.9,128.59,128.59,14600.0
2010-05-11 13:40:00,128.66,129.79,128.57,129.59,57100.0,128.66,129.79,128.57,129.59,57100.0
2010-05-11 13:50:00,129.65,129.69,128.9,129.0,32200.0,129.65,129.69,128.9,129.0,32200.0
2010-05-11 14:00:00,128.95,129.25,128.72,128.76,25300.0,128.95,129.25,128.72,128.76,25300.0
2010-05-11 14:10:00,128.74,128.74,127.78,127.86,27300.0,128.74,128.74,127.78,127.86,27300.0
2010-05-11 14:20:00,127.96,128.33,127.61,127.69,23500.0,127.96,128.33,127.61,127.69,23500.0
2010-05-11 14:30:00,127.72,128.06,127.26,127.63,22000.0,127.72,128.06,127.26,127.63,22000.0
2010-05-11 14:40:00,127.53,127.89,127.26,127.79,14400.0,127.53,127.89,127.26,127.79,14400.0
2010-05-11 14:50:00,127.86,127.89,127.32,127.39,20700.0,127.86,127.89,127.32,127.39,20700.0
2010-05-11 15:00:00,127.31,127.49,127.02,127.35,36800.0,127.31,127.49,127.02,127.35,36800.0
2010-05-11 15:10:00,127.36,127.55,127.09,127.19,17900.0,127.36,127.55,127.09,127.19,17900.0
2010-05-11 15:20:00,127.19,127.85,127.18,127.77,19600.0,127.19,127.85,127.18,127.77,19600.0
2010-05-11 15:30:00,127.67,128.0,127.32,128.0,93300.0,127.67,128.0,127.32,128.0,93300.0
2010-05-11 15:40:00,127.95,128.28,127.64,128.25,103400.0,127.95,128.28,127.64,128.25,103400.0
2010-05-11 15:50:00,128.12,128.23,127.45,127.45,118100.0,128.12,128.23,127.45,127.45,118100.0
2010-05-12 09:30:00,128.72,128.99,127.5,128.35,58900.0,128.72,128.99,127.5,128.35,58900.0
2010-05-12 09:40:00,128.4,128.4,126.93,127.11,53900.0,128.4,128.4,126.93,127.11,53900.0
2010-05-12 09:50:00,127.1,127.6,127.02,127.57,64000.0,127.1,127.6,127.02,127.57,64000.0
2010-05-12 10:00:00,127.45,127.99,127.11,127.24,68200.0,127.45,127.99,127.11,127.24,68200.0
2010-05-12 10:10:00,127.21,127.43,126.56,126.86,60600.0,127.21,127.43,126.56,126.86,60600.0
2010-05-12 10:20:00,126.91,127.19,126.57,126.75,34900.0,126.91,127.19,126.57,126.75,34900.0
2010-05-12 10:30:00,126.78,126.97,125.84,125.98,98300.0,126.78,126.97,125.84,125.98,98300.0
2010-05-12 10:40:00,126.0,126.22,125.55,125.72,48700.0,126.0,126.22,125.55,125.72,48700.0
2010-05-12 10:50:00,125.73,125.94,125.25,125.37,47500.0,125.73,125.94,125.25,125.37,47500.0
2010-05-12 11:00:00,125.57,126.46,125.42,126.44,48500.0,125.57,126.46,125.42,126.44,48500.0
2010-05-12 11:10:00,126.36,126.64,126.24,126.59,43500.0,126.36,126.64,126.24,126.59,43500.0
2010-05-12 11:20:00,126.56,127.1,126.29,126.69,28400.0,126.56,127.1,126.29,126.69,28400.0
2010-05-12 11:30:00,126.69,127.79,126.54,127.54,45000.0,126.69,127.79,126.54,127.54,45000.0
2010-05-12 11:40:00,127.6,127.69,127.12,127.32,23800.0,127.6,127.69,127.12,127.32,23800.0
2010-05-12 11:50:00,127.39,127.77,127.23,127.77,14900.0,127.39,127.77,127.23,127.77,14900.0
2010-05-12 12:00:00,127.72,127.98,127.59,127.84,24900.0,127.72,127.98,127.59,127.84,24900.0
2010-05-12 12:10:00,127.79,128.5,127.64,128.33,60500.0,127.79,128.5,127.64,128.33,60500.0
2010-05-12 12:20:00,128.31,128.66,128.31,128.64,32200.0,128.31,128.66,128.31,128.64,32200.0
2010-05-12 12:30:00,128.62,129.0,128.4,128.59,35000.0,128.62,129.0,128.4,128.59,35000.0
2010-05-12 12:40:00,128.59,128.94,128.29,128.49,23800.0,128.59,128.94,128.29,128.49,23800.0
2010-05-12 12:50:00,128.48,128.6,128.26,128.59,22200.0,128.48,128.6,128.26,128.59,22200.0
2010-05-12 13:00:00,128.56,128.98,128.49,128.84,32300.0,128.56,128.98,128.49,128.84,32300.0
2010-05-12 13:10:00,128.88,129.06,128.84,128.87,25600.0,128.88,129.06,128.84,128.87,25600.0
2010-05-12 13:20:00,128.93,129.04,128.74,128.92,18600.0,128.93,129.04,128.74,128.92,18600.0
2010-05-12 13:30:00,129.02,129.03,128.8,128.83,20700.0,129.02,129.03,128.8,128.83,20700.0
2010-05-12 13:40:00,128.84,128.85,128.35,128.61,37200.0,128.84,128.85,128.35,128.61,37200.0
2010-05-12 13:50:00,128.5,128.56,128.13,128.32,11800.0,128.5,128.56,128.13,128.32,11800.0
2010-05-12 14:00:00,128.22,128.63,128.22,128.52,18100.0,128.22,128.63,128.22,128.52,18100.0
2010-05-12 14:10:00,128.51,128.62,128.38,128.61,13100.0,128.51,128.62,128.38,128.61,13100.0
2010-05-12 14:20:00,128.65,128.75,128.51,128.65,18700.0,128.65,128.75,128.51,128.65,18700.0
2010-05-12 14:30:00,128.69,128.81,128.28,128.37,28400.0,128.69,128.81,128.28,128.37,28400.0
2010-05-12 14:40:00,128.42,128.77,128.39,128.58,16700.0,128.42,128.77,128.39,128.58,16700.0
2010-05-12 14:50:00,128.63,128.73,128.53,128.73,15900.0,128.63,128.73,128.53,128.73,15900.0
2010-05-12 15:00:00,128.77,128.98,128.7,128.8,32200.0,128.77,128.98,128.7,128.8,32200.0
2010-05-12 15:10:00,128.76,128.8,128.1,128.35,37700.0,128.76,128.8,128.1,128.35,37700.0
2010-05-12 15:20:00,128.43,128.78,128.38,128.46,23400.0,128.43,128.78,128.38,128.46,23400.0
2010-05-12 15:30:00,128.9,128.9,127.82,127.98,108400.0,128.9,128.9,127.82,127.98,108400.0
2010-05-12 15:40:00,127.99,128.34,127.93,128.27,77900.0,127.99,128.34,127.93,128.27,77900.0
2010-05-12 15:50:00,128.26,128.63,128.24,128.62,192600.0,128.26,128.63,128.24,128.62,192600.0
2010-05-13 09:30:00,126.86,129.45,126.86,127.89,74700.0,126.86,129.45,126.86,127.89,74700.0
2010-05-13 09:40:00,127.93,128.28,127.1,128.02,57400.0,127.93,128.28,127.1,128.02,57400.0
2010-05-13 09:50:00,128.0,129.0,127.71,128.17,65800.0,128.0,129.0,127.71,128.17,65800.0
2010-05-13 10:00:00,128.26,128.46,127.71,127.88,32700.0,128.26,128.46,127.71,127.88,32700.0
2010-05-13 10:10:00,127.89,128.17,127.6,128.09,23200.0,127.89,128.17,127.6,128.09,23200.0
2010-05-13 10:20:00,128.09,128.22,127.12,128.15,41600.0,128.09,128.22,127.12,128.15,41600.0
2010-05-13 10:30:00,128.04,128.37,127.89,128.28,15800.0,128.04,128.37,127.89,128.28,15800.0
2010-05-13 10:40:00,128.08,128.43,128.08,128.19,8100.0,128.08,128.43,128.08,128.19,8100.0
2010-05-13 10:50:00,128.19,128.43,127.98,128.05,25100.0,128.19,128.43,127.98,128.05,25100.0
2010-05-13 11:00:00,128.08,128.23,127.64,128.08,18200.0,128.08,128.23,127.64,128.08,18200.0
2010-05-13 11:10:00,128.11,128.9,128.11,128.79,28500.0,128.11,128.9,128.11,128.79,28500.0
2010-05-13 11:20:00,128.75,129.05,128.75,129.0,43100.0,128.75,129.05,128.75,129.0,43100.0
2010-05-13 11:30:00,129.0,129.14,128.5,128.82,35700.0,129.0,129.14,128.5,128.82,35700.0
2010-05-13 11:40:00,128.82,129.14,128.52,128.8,14100.0,128.82,129.14,128.52,128.8,14100.0
2010-05-13 11:50:00,128.74,128.8,128.14,128.17,16800.0,128.74,128.8,128.14,128.17,16800.0
2010-05-13 12:00:00,128.25,128.44,128.19,128.3,4300.0,128.25,128.44,128.19,128.3,4300.0
2010-05-13 12:10:00,128.2,128.5,128.02,128.17,10300.0,128.2,128.5,128.02,128.17,10300.0
2010-05-13 12:20:00,128.14,128.5,128.08,128.15,6700.0,128.14,128.5,128.08,128.15,6700.0
2010-05-13 12:30:00,128.18,128.26,128.03,128.06,13200.0,128.18,128.26,128.03,128.06,13200.0
2010-05-13 12:40:00,128.06,128.35,127.93,128.17,16400.0,128.06,128.35,127.93,128.17,16400.0
2010-05-13 12:50:00,127.98,128.13,127.95,127.95,5300.0,127.98,128.13,127.95,127.95,5300.0
2010-05-13 13:00:00,128.01,128.01,127.62,127.64,18100.0,128.01,128.01,127.62,127.64,18100.0
2010-05-13 13:10:00,127.74,128.15,127.68,128.0,6700.0,127.74,128.15,127.68,128.0,6700.0
2010-05-13 13:20:00,128.1,128.16,127.9,128.07,19400.0,128.1,128.16,127.9,128.07,19400.0
2010-05-13 13:30:00,128.05,128.25,127.98,128.24,13400.0,128.05,128.25,127.98,128.24,13400.0
2010-05-13 13:40:00,128.24,128.39,128.07,128.38,15500.0,128.24,128.39,128.07,128.38,15500.0
2010-05-13 13:50:00,128.38,128.4,128.21,128.31,5400.0,128.38,128.4,128.21,128.31,5400.0
2010-05-13 14:00:00,128.39,128.4,128.2,128.23,8900.0,128.39,128.4,128.2,128.23,8900.0
2010-05-13 14:10:00,128.29,128.32,127.96,128.07,14800.0,128.29,128.32,127.96,128.07,14800.0
2010-05-13 14:20:00,128.1,128.12,127.88,127.98,6300.0,128.1,128.12,127.88,127.98,6300.0
2010-05-13 14:30:00,127.88,127.99,127.52,127.76,13600.0,127.88,127.99,127.52,127.76,13600.0
2010-05-13 14:40:00,127.83,127.83,127.2,127.26,11700.0,127.83,127.83,127.2,127.26,11700.0
2010-05-13 14:50:00,127.3,127.64,127.09,127.64,14100.0,127.3,127.64,127.09,127.64,14100.0
2010-05-13 15:00:00,127.61,127.92,127.25,127.3,15500.0,127.61,127.92,127.25,127.3,15500.0
2010-05-13 15:10:00,127.3,127.37,126.49,126.57,44800.0,127.3,127.37,126.49,126.57,44800.0
2010-05-13 15:20:00,126.57,126.97,126.4,126.54,27100.0,126.57,126.97,126.4,126.54,27100.0
2010-05-13 15:30:00,126.52,126.88,126.2,126.38,69400.0,126.52,126.88,126.2,126.38,69400.0
2010-05-13 15:40:00,126.38,126.78,125.93,126.67,84000.0,126.38,126.78,125.93,126.67,84000.0
2010-05-13 15:50:00,126.69,126.96,125.93,126.0,83500.0,126.69,126.96,125.93,126.0,83500.0
2010-05-14 09:30:00,123.68,124.5,123.49,123.69,70100.0,123.68,124.5,123.49,123.69,70100.0
2010-05-14 09:40:00,123.69,124.02,122.57,122.87,79700.0,123.69,124.02,122.57,122.87,79700.0
2010-05-14 09:50:00,122.79,122.96,122.06,122.1,70400.0,122.79,122.96,122.06,122.1,70400.0
2010-05-14 10:00:00,122.03,122.31,121.57,122.1,77300.0,122.03,122.31,121.57,122.1,77300.0
2010-05-14 10:10:00,122.1,122.71,121.95,122.55,52300.0,122.1,122.71,121.95,122.55,52300.0
2010-05-14 10:20:00,122.6,123.19,122.51,122.8,37500.0,122.6,123.19,122.51,122.8,37500.0
2010-05-14 10:30:00,122.83,122.91,121.91,122.11,32400.0,122.83,122.91,121.91,122.11,32400.0
2010-05-14 10:40:00,122.04,122.08,121.56,121.76,32200.0,122.04,122.08,121.56,121.76,32200.0
2010-05-14 10:50:00,121.79,121.94,121.5,121.69,46500.0,121.79,121.94,121.5,121.69,46500.0
2010-05-14 11:00:00,121.6,121.61,120.0,120.08,139900.0,121.6,121.61,120.0,120.08,139900.0
2010-05-14 11:10:00,120.08,120.1,119.0,119.15,101800.0,120.08,120.1,119.0,119.15,101800.0
2010-05-14 11:20:00,119.1,120.26,118.75,120.0,85200.0,119.1,120.26,118.75,120.0,85200.0
2010-05-14 11:30:00,120.0,120.1,119.72,119.85,43200.0,120.0,120.1,119.72,119.85,43200.0
2010-05-14 11:40:00,119.85,119.99,119.54,119.54,14300.0,119.85,119.99,119.54,119.54,14300.0
2010-05-14 11:50:00,119.62,119.87,119.22,119.65,26800.0,119.62,119.87,119.22,119.65,26800.0
2010-05-14 12:00:00,119.76,119.81,119.11,119.49,28700.0,119.76,119.81,119.11,119.49,28700.0
2010-05-14 12:10:00,119.58,119.86,119.26,119.66,23100.0,119.58,119.86,119.26,119.66,23100.0
2010-05-14 12:20:00,119.6,119.97,119.26,119.72,27400.0,119.6,119.97,119.26,119.72,27400.0
2010-05-14 12:30:00,119.81,119.83,119.14,119.3,22700.0,119.81,119.83,119.14,119.3,22700.0
2010-05-14 12:40:00,119.29,120.17,119.14,119.98,40600.0,119.29,120.17,119.14,119.98,40600.0
2010-05-14 12:50:00,119.96,120.95,119.96,120.88,48400.0,119.96,120.95,119.96,120.88,48400.0
2010-05-14 13:00:00,120.91,121.37,120.41,120.77,43400.0,120.91,121.37,120.41,120.77,43400.0
2010-05-14 13:10:00,120.82,120.92,120.25,120.36,26100.0,120.82,120.92,120.25,120.36,26100.0
2010-05-14 13:20:00,120.4,120.89,120.39,120.79,16900.0,120.4,120.89,120.39,120.79,16900.0
2010-05-14 13:30:00,120.79,120.79,120.05,120.13,38700.0,120.79,120.79,120.05,120.13,38700.0
2010-05-14 13:40:00,120.14,120.51,120.05,120.21,11900.0,120.14,120.51,120.05,120.21,11900.0
2010-05-14 13:50:00,120.23,120.6,119.96,120.06,31400.0,120.23,120.6,119.96,120.06,31400.0
2010-05-14 14:00:00,120.08,120.46,119.9,120.0,18900.0,120.08,120.46,119.9,120.0,18900.0
2010-05-14 14:10:00,120.01,120.18,119.7,120.07,47200.0,120.01,120.18,119.7,120.07,47200.0
2010-05-14 14:20:00,120.1,120.45,119.91,120.24,29200.0,120.1,120.45,119.91,120.24,29200.0
2010-05-14 14:30:00,120.29,120.8,120.0,120.76,35300.0,120.29,120.8,120.0,120.76,35300.0
2010-05-14 14:40:00,120.8,120.85,120.44,120.63,13700.0,120.8,120.85,120.44,120.63,13700.0
2010-05-14 14:50:00,120.72,120.82,120.19,120.26,19700.0,120.72,120.82,120.19,120.26,19700.0
2010-05-14 15:00:00,120.2,120.22,119.83,120.07,48800.0,120.2,120.22,119.83,120.07,48800.0
2010-05-14 15:10:00,120.07,120.13,119.5,119.5,33500.0,120.07,120.13,119.5,119.5,33500.0
2010-05-14 15:20:00,119.58,119.75,119.42,119.75,44100.0,119.58,119.75,119.42,119.75,44100.0
2010-05-14 15:30:00,119.71,120.14,119.39,119.6,99600.0,119.71,120.14,119.39,119.6,99600.0
2010-05-14 15:40:00,119.57,120.18,119.56,119.99,128800.0,119.57,120.18,119.56,119.99,128800.0
2010-05-14 15:50:00,120.0,120.83,120.0,120.31,202000.0,120.0,120.83,120.0,120.31,202000.0
2010-05-17 09:30:00,119.71,120.31,118.95,119.69,82700.0,119.71,120.31,118.95,119.69,82700.0
2010-05-17 09:40:00,119.68,119.69,117.5,117.82,105000.0,119.68,119.69,117.5,117.82,105000.0
2010-05-17 09:50:00,117.82,118.04,116.87,116.98,83500.0,117.82,118.04,116.87,116.98,83500.0
2010-05-17 10:00:00,117.04,117.25,116.75,116.83,93600.0,117.04,117.25,116.75,116.83,93600.0
2010-05-17 10:10:00,116.78,117.25,116.65,117.21,91000.0,116.78,117.25,116.65,117.21,91000.0
2010-05-17 10:20:00,117.24,117.26,116.79,117.1,26500.0,117.24,117.26,116.79,117.1,26500.0
2010-05-17 10:30:00,117.09,117.92,116.89,117.53,36800.0,117.09,117.92,116.89,117.53,36800.0
2010-05-17 10:40:00,117.6,118.06,116.76,116.76,50700.0,117.6,118.06,116.76,116.76,50700.0
2010-05-17 10:50:00,116.76,117.09,116.39,116.39,72000.0,116.76,117.09,116.39,116.39,72000.0
2010-05-17 11:00:00,116.4,116.43,115.37,115.66,120900.0,116.4,116.43,115.37,115.66,120900.0
2010-05-17 11:10:00,115.66,115.71,114.0,114.05,210500.0,115.66,115.71,114.0,114.05,210500.0
2010-05-17 11:20:00,114.04,114.3,112.71,112.97,276800.0,114.04,114.3,112.71,112.97,276800.0
2010-05-17 11:30:00,112.99,112.99,111.34,112.4,311500.0,112.99,112.99,111.34,112.4,311500.0
2010-05-17 11:40:00,112.54,112.95,112.31,112.67,190400.0,112.54,112.95,112.31,112.67,190400.0
2010-05-17 11:50:00,112.66,112.68,112.0,112.22,120700.0,112.66,112.68,112.0,112.22,120700.0
2010-05-17 12:00:00,112.21,112.21,110.8,111.15,193000.0,112.21,112.21,110.8,111.15,193000.0
2010-05-17 12:10:00,111.16,112.52,111.07,112.47,168900.0,111.16,112.52,111.07,112.47,168900.0
2010-05-17 12:20:00,112.44,112.64,111.99,112.04,79200.0,112.44,112.64,111.99,112.04,79200.0
2010-05-17 12:30:00,112.02,112.59,111.91,112.56,49900.0,112.02,112.59,111.91,112.56,49900.0
2010-05-17 12:40:00,112.51,112.64,111.63,111.68,50300.0,112.51,112.64,111.63,111.68,50300.0
2010-05-17 12:50:00,111.64,111.64,110.83,110.89,69200.0,111.64,111.64,110.83,110.89,69200.0
2010-05-17 13:00:00,110.89,110.9,110.55,110.68,107900.0,110.89,110.9,110.55,110.68,107900.0
2010-05-17 13:10:00,110.69,111.14,110.12,110.88,117200.0,110.69,111.14,110.12,110.88,117200.0
2010-05-17 13:20:00,110.81,111.25,110.58,110.76,65200.0,110.81,111.25,110.58,110.76,65200.0
2010-05-17 13:30:00,110.79,111.36,110.76,110.83,63700.0,110.79,111.36,110.76,110.83,63700.0
2010-05-17 13:40:00,110.83,111.05,110.51,110.53,88500.0,110.83,111.05,110.51,110.53,88500.0
2010-05-17 13:50:00,110.53,110.93,110.51,110.9,73100.0,110.53,110.93,110.51,110.9,73100.0
2010-05-17 14:00:00,110.9,111.79,110.8,111.36,126500.0,110.9,111.79,110.8,111.36,126500.0
2010-05-17 14:10:00,111.32,111.58,111.02,111.57,79500.0,111.32,111.58,111.02,111.57,79500.0
2010-05-17 14:20:00,111.69,112.45,111.69,112.42,89700.0,111.69,112.45,111.69,112.42,89700.0
2010-05-17 14:30:00,112.36,113.37,112.33,113.35,173700.0,112.36,113.37,112.33,113.35,173700.0
2010-05-17 14:40:00,113.3,113.86,112.97,113.57,162100.0,113.3,113.86,112.97,113.57,162100.0
2010-05-17 14:50:00,113.57,113.84,112.72,113.54,112700.0,113.57,113.84,112.72,113.54,112700.0
2010-05-17 15:00:00,113.52,114.31,113.0,113.3,165000.0,113.52,114.31,113.0,113.3,165000.0
2010-05-17 15:10:00,113.21,113.37,112.56,112.62,83900.0,113.21,113.37,112.56,112.62,83900.0
2010-05-17 15:20:00,112.68,112.8,112.33,112.72,82100.0,112.68,112.8,112.33,112.72,82100.0
2010-05-17 15:30:00,112.72,113.41,112.64,113.08,149000.0,112.72,113.41,112.64,113.08,149000.0
2010-05-17 15:40:00,113.06,113.22,112.85,113.05,152500.0,113.06,113.22,112.85,113.05,152500.0
2010-05-17 15:50:00,113.05,113.5,112.96,113.1,292600.0,113.05,113.5,112.96,113.1,292600.0
2010-05-18 09:30:00,115.89,115.89,115.05,115.13,170600.0,115.89,115.89,115.05,115.13,170600.0
2010-05-18 09:40:00,115.13,115.37,114.11,114.41,145600.0,115.13,115.37,114.11,114.41,145600.0
2010-05-18 09:50:00,114.41,114.41,113.01,113.2,104500.0,114.41,114.41,113.01,113.2,104500.0
2010-05-18 10:00:00,113.18,114.0,112.6,112.9,110700.0,113.18,114.0,112.6,112.9,110700.0
2010-05-18 10:10:00,112.85,113.96,112.32,113.4,103100.0,112.85,113.96,112.32,113.4,103100.0
2010-05-18 10:20:00,113.4,113.72,112.92,112.92,40400.0,113.4,113.72,112.92,112.92,40400.0
2010-05-18 10:30:00,112.98,113.27,112.6,112.86,43700.0,112.98,113.27,112.6,112.86,43700.0
2010-05-18 10:40:00,112.74,113.0,111.14,111.29,95300.0,112.74,113.0,111.14,111.29,95300.0
2010-05-18 10:50:00,111.28,112.21,110.86,112.15,99700.0,111.28,112.21,110.86,112.15,99700.0
2010-05-18 11:00:00,112.13,112.5,111.77,112.3,43400.0,112.13,112.5,111.77,112.3,43400.0
2010-05-18 11:10:00,112.23,113.04,112.23,112.62,64900.0,112.23,113.04,112.23,112.62,64900.0
2010-05-18 11:20:00,112.64,112.94,112.36,112.55,27300.0,112.64,112.94,112.36,112.55,27300.0
2010-05-18 11:30:00,112.67,112.86,112.38,112.56,26600.0,112.67,112.86,112.38,112.56,26600.0
2010-05-18 11:40:00,112.58,112.83,112.25,112.32,63000.0,112.58,112.83,112.25,112.32,63000.0
2010-05-18 11:50:00,112.32,112.32,111.8,111.8,49300.0,112.32,112.32,111.8,111.8,49300.0
2010-05-18 12:00:00,111.8,112.12,111.33,111.65,40400.0,111.8,112.12,111.33,111.65,40400.0
2010-05-18 12:10:00,111.74,111.97,111.53,111.54,38900.0,111.74,111.97,111.53,111.54,38900.0
2010-05-18 12:20:00,111.51,111.74,111.26,111.4,41000.0,111.51,111.74,111.26,111.4,41000.0
2010-05-18 12:30:00,111.4,111.75,111.24,111.37,51100.0,111.4,111.75,111.24,111.37,51100.0
2010-05-18 12:40:00,111.39,111.77,111.2,111.62,36100.0,111.39,111.77,111.2,111.62,36100.0
2010-05-18 12:50:00,111.68,111.74,111.1,111.1,49400.0,111.68,111.74,111.1,111.1,49400.0
2010-05-18 13:00:00,111.1,111.22,110.53,111.01,113900.0,111.1,111.22,110.53,111.01,113900.0
2010-05-18 13:10:00,111.02,111.16,110.51,110.72,68100.0,111.02,111.16,110.51,110.72,68100.0
2010-05-18 13:20:00,110.69,111.43,110.66,111.13,33300.0,110.69,111.43,110.66,111.13,33300.0
2010-05-18 13:30:00,111.14,111.32,110.6,110.68,55800.0,111.14,111.32,110.6,110.68,55800.0
2010-05-18 13:40:00,110.72,110.91,110.16,110.23,98400.0,110.72,110.91,110.16,110.23,98400.0
2010-05-18 13:50:00,110.3,110.38,109.55,109.55,133600.0,110.3,110.38,109.55,109.55,133600.0
2010-05-18 14:00:00,109.55,110.47,109.55,110.15,67400.0,109.55,110.47,109.55,110.15,67400.0
2010-05-18 14:10:00,110.18,110.57,109.75,109.9,55400.0,110.18,110.57,109.75,109.9,55400.0
2010-05-18 14:20:00,109.91,109.91,108.68,108.99,137100.0,109.91,109.91,108.68,108.99,137100.0
2010-05-18 14:30:00,109.12,109.15,108.24,108.55,82800.0,109.12,109.15,108.24,108.55,82800.0
2010-05-18 14:40:00,108.56,109.78,108.28,109.44,97700.0,108.56,109.78,108.28,109.44,97700.0
2010-05-18 14:50:00,109.41,109.63,109.1,109.49,70000.0,109.41,109.63,109.1,109.49,70000.0
2010-05-18 15:00:00,109.51,109.6,108.93,109.36,64700.0,109.51,109.6,108.93,109.36,64700.0
2010-05-18 15:10:00,109.34,110.29,109.2,110.27,113400.0,109.34,110.29,109.2,110.27,113400.0
2010-05-18 15:20:00,110.27,110.29,109.74,109.85,79300.0,110.27,110.29,109.74,109.85,79300.0
2010-05-18 15:30:00,109.82,110.14,109.36,109.69,77100.0,109.82,110.14,109.36,109.69,77100.0
2010-05-18 15:40:00,109.85,110.3,109.49,110.15,121000.0,109.85,110.3,109.49,110.15,121000.0
2010-05-18 15:50:00,110.1,110.4,109.79,110.05,180300.0,110.1,110.4,109.79,110.05,180300.0
2010-05-19 09:30:00,108.15,109.78,108.11,108.63,111000.0,108.15,109.78,108.11,108.63,111000.0
2010-05-19 09:40:00,108.72,110.56,108.61,109.74,153500.0,108.72,110.56,108.61,109.74,153500.0
2010-05-19 09:50:00,109.57,110.3,109.1,109.25,107400.0,109.57,110.3,109.1,109.25,107400.0
2010-05-19 10:00:00,109.31,109.5,108.54,108.78,84000.0,109.31,109.5,108.54,108.78,84000.0
2010-05-19 10:10:00,108.78,108.86,106.5,106.68,187500.0,108.78,108.86,106.5,106.68,187500.0
2010-05-19 10:20:00,106.76,106.98,105.65,106.59,158700.0,106.76,106.98,105.65,106.59,158700.0
2010-05-19 10:30:00,106.55,107.47,106.02,106.77,118100.0,106.55,107.47,106.02,106.77,118100.0
2010-05-19 10:40:00,106.83,107.38,106.29,106.36,60300.0,106.83,107.38,106.29,106.36,60300.0
2010-05-19 10:50:00,106.41,106.59,105.8,105.96,63800.0,106.41,106.59,105.8,105.96,63800.0
2010-05-19 11:00:00,105.83,106.15,105.79,105.91,66000.0,105.83,106.15,105.79,105.91,66000.0
2010-05-19 11:10:00,105.96,105.96,105.5,105.61,105800.0,105.96,105.96,105.5,105.61,105800.0
2010-05-19 11:20:00,105.62,105.92,105.35,105.68,84200.0,105.62,105.92,105.35,105.68,84200.0
2010-05-19 11:30:00,105.67,107.07,105.62,106.56,95500.0,105.67,107.07,105.62,106.56,95500.0
2010-05-19 11:40:00,106.57,106.6,105.51,105.71,88900.0,106.57,106.6,105.51,105.71,88900.0
2010-05-19 11:50:00,105.66,106.62,105.64,106.36,65700.0,105.66,106.62,105.64,106.36,65700.0
2010-05-19 12:00:00,106.35,106.56,106.15,106.42,61800.0,106.35,106.56,106.15,106.42,61800.0
2010-05-19 12:10:00,106.39,106.51,106.02,106.25,27900.0,106.39,106.51,106.02,106.25,27900.0
2010-05-19 12:20:00,106.22,107.4,105.89,107.32,107900.0,106.22,107.4,105.89,107.32,107900.0
2010-05-19 12:30:00,107.33,107.41,106.93,107.38,108600.0,107.33,107.41,106.93,107.38,108600.0
2010-05-19 12:40:00,107.37,107.65,106.91,106.92,59900.0,107.37,107.65,106.91,106.92,59900.0
2010-05-19 12:50:00,106.94,109.08,106.87,109.08,102700.0,106.94,109.08,106.87,109.08,102700.0
2010-05-19 13:00:00,109.12,109.27,108.47,108.98,89400.0,109.12,109.27,108.47,108.98,89400.0
2010-05-19 13:10:00,108.96,109.49,108.76,109.08,77200.0,108.96,109.49,108.76,109.08,77200.0
2010-05-19 13:20:00,109.11,109.8,109.1,109.18,67000.0,109.11,109.8,109.1,109.18,67000.0
2010-05-19 13:30:00,109.23,109.23,108.15,108.65,46100.0,109.23,109.23,108.15,108.65,46100.0
2010-05-19 13:40:00,108.62,108.97,108.49,108.9,19300.0,108.62,108.97,108.49,108.9,19300.0
2010-05-19 13:50:00,108.94,109.14,108.49,108.8,22700.0,108.94,109.14,108.49,108.8,22700.0
2010-05-19 14:00:00,108.75,109.36,108.58,108.81,32500.0,108.75,109.36,108.58,108.81,32500.0
2010-05-19 14:10:00,108.86,109.07,108.43,108.5,48300.0,108.86,109.07,108.43,108.5,48300.0
2010-05-19 14:20:00,108.64,108.93,108.08,108.44,43700.0,108.64,108.93,108.08,108.44,43700.0
2010-05-19 14:30:00,108.37,108.44,107.91,108.0,47200.0,108.37,108.44,107.91,108.0,47200.0
2010-05-19 14:40:00,107.89,109.19,107.89,108.85,78500.0,107.89,109.19,107.89,108.85,78500.0
2010-05-19 14:50:00,109.06,109.25,108.51,108.74,51600.0,109.06,109.25,108.51,108.74,51600.0
2010-05-19 15:00:00,108.76,109.08,107.92,107.97,58900.0,108.76,109.08,107.92,107.97,58900.0
2010-05-19 15:10:00,107.98,108.68,107.85,108.48,46200.0,107.98,108.68,107.85,108.48,46200.0
2010-05-19 15:20:00,108.53,109.38,108.33,109.06,83300.0,108.53,109.38,108.33,109.06,83300.0
2010-05-19 15:30:00,109.1,110.3,108.86,110.27,188400.0,109.1,110.3,108.86,110.27,188400.0
2010-05-19 15:40:00,110.3,110.58,110.02,110.35,146200.0,110.3,110.58,110.02,110.35,146200.0
2010-05-19 15:50:00,110.3,110.93,110.01,110.01,216000.0,110.3,110.93,110.01,110.01,216000.0
2010-05-20 09:30:00,107.99,108.0,106.69,107.5,207700.0,107.99,108.0,106.69,107.5,207700.0
2010-05-20 09:40:00,107.51,108.44,106.53,108.1,136500.0,107.51,108.44,106.53,108.1,136500.0
2010-05-20 09:50:00,108.25,109.4,107.7,108.26,128100.0,108.25,109.4,107.7,108.26,128100.0
2010-05-20 10:00:00,108.3,108.79,108.01,108.01,111000.0,108.3,108.79,108.01,108.01,111000.0
2010-05-20 10:10:00,108.01,108.03,106.13,106.57,103100.0,108.01,108.03,106.13,106.57,103100.0
2010-05-20 10:20:00,106.66,106.66,105.59,106.33,86100.0,106.66,106.66,105.59,106.33,86100.0
2010-05-20 10:30:00,106.18,106.92,105.89,105.89,69000.0,106.18,106.92,105.89,105.89,69000.0
2010-05-20 10:40:00,105.85,106.5,105.5,106.17,58300.0,105.85,106.5,105.5,106.17,58300.0
2010-05-20 10:50:00,106.17,106.91,106.08,106.34,94600.0,106.17,106.91,106.08,106.34,94600.0
2010-05-20 11:00:00,106.35,106.99,106.21,106.74,41600.0,106.35,106.99,106.21,106.74,41600.0
2010-05-20 11:10:00,106.8,107.23,106.59,106.82,59400.0,106.8,107.23,106.59,106.82,59400.0
2010-05-20 11:20:00,106.86,107.84,106.65,107.39,64200.0,106.86,107.84,106.65,107.39,64200.0
2010-05-20 11:30:00,107.35,108.0,106.88,108.0,75700.0,107.35,108.0,106.88,108.0,75700.0
2010-05-20 11:40:00,107.99,108.19,107.11,107.13,61100.0,107.99,108.19,107.11,107.13,61100.0
2010-05-20 11:50:00,107.22,107.52,106.88,107.43,65300.0,107.22,107.52,106.88,107.43,65300.0
2010-05-20 12:00:00,107.35,107.8,106.92,107.7,59500.0,107.35,107.8,106.92,107.7,59500.0
2010-05-20 12:10:00,107.61,107.61,106.87,107.33,42400.0,107.61,107.61,106.87,107.33,42400.0
2010-05-20 12:20:00,107.27,107.5,107.1,107.14,36100.0,107.27,107.5,107.1,107.14,36100.0
2010-05-20 12:30:00,107.14,107.94,106.7,107.88,68200.0,107.14,107.94,106.7,107.88,68200.0
2010-05-20 12:40:00,107.93,107.93,107.38,107.48,34600.0,107.93,107.93,107.38,107.48,34600.0
2010-05-20 12:50:00,107.5,107.59,105.9,106.09,87500.0,107.5,107.59,105.9,106.09,87500.0
2010-05-20 13:00:00,106.04,106.4,105.79,106.02,58100.0,106.04,106.4,105.79,106.02,58100.0
2010-05-20 13:10:00,106.07,106.64,106.0,106.5,41200.0,106.07,106.64,106.0,106.5,41200.0
2010-05-20 13:20:00,106.41,107.6,106.41,107.04,59200.0,106.41,107.6,106.41,107.04,59200.0
2010-05-20 13:30:00,107.16,107.85,106.92,107.32,75300.0,107.16,107.85,106.92,107.32,75300.0
2010-05-20 13:40:00,107.32,108.18,107.19,107.53,72100.0,107.32,108.18,107.19,107.53,72100.0
2010-05-20 13:50:00,107.52,108.6,107.12,108.32,102300.0,107.52,108.6,107.12,108.32,102300.0
2010-05-20 14:00:00,108.31,108.37,107.39,107.79,52200.0,108.31,108.37,107.39,107.79,52200.0
2010-05-20 14:10:00,107.77,111.17,107.77,110.6,256400.0,107.77,111.17,107.77,110.6,256400.0
2010-05-20 14:20:00,110.7,111.87,109.78,111.54,264400.0,110.7,111.87,109.78,111.54,264400.0
2010-05-20 14:30:00,111.63,113.17,111.18,112.5,317100.0,111.63,113.17,111.18,112.5,317100.0
2010-05-20 14:40:00,112.6,112.75,111.34,112.12,152200.0,112.6,112.75,111.34,112.12,152200.0
2010-05-20 14:50:00,112.24,114.0,112.1,112.52,162500.0,112.24,114.0,112.1,112.52,162500.0
2010-05-20 15:00:00,112.5,113.09,111.71,112.08,101200.0,112.5,113.09,111.71,112.08,101200.0
2010-05-20 15:10:00,112.08,112.2,111.34,111.5,78100.0,112.08,112.2,111.34,111.5,78100.0
2010-05-20 15:20:00,111.52,112.17,111.1,111.15,93300.0,111.52,112.17,111.1,111.15,93300.0
2010-05-20 15:30:00,111.11,111.48,110.17,110.49,103100.0,111.11,111.48,110.17,110.49,103100.0
2010-05-20 15:40:00,110.45,110.54,109.47,110.17,126500.0,110.45,110.54,109.47,110.17,126500.0
2010-05-20 15:50:00,110.16,110.16,109.15,109.15,315000.0,110.16,110.16,109.15,109.15,315000.0
2010-05-21 09:30:00,107.32,109.4,106.36,108.87,259100.0,107.32,109.4,106.36,108.87,259100.0
2010-05-21 09:40:00,108.98,110.7,108.75,110.03,185500.0,108.98,110.7,108.75,110.03,185500.0
2010-05-21 09:50:00,110.09,111.58,110.02,111.11,152000.0,110.09,111.58,110.02,111.11,152000.0
2010-05-21 10:00:00,111.06,112.86,110.71,111.81,128600.0,111.06,112.86,110.71,111.81,128600.0
2010-05-21 10:10:00,111.83,112.82,111.16,111.89,80500.0,111.83,112.82,111.16,111.89,80500.0
2010-05-21 10:20:00,111.91,112.33,111.2,111.35,66600.0,111.91,112.33,111.2,111.35,66600.0
2010-05-21 10:30:00,111.23,112.98,111.03,112.97,99000.0,111.23,112.98,111.03,112.97,99000.0
2010-05-21 10:40:00,112.9,113.74,112.71,113.52,149700.0,112.9,113.74,112.71,113.52,149700.0
2010-05-21 10:50:00,113.53,113.7,112.75,113.49,90300.0,113.53,113.7,112.75,113.49,90300.0
2010-05-21 11:00:00,113.44,113.86,113.25,113.75,70400.0,113.44,113.86,113.25,113.75,70400.0
2010-05-21 11:10:00,113.74,114.2,113.28,114.16,59600.0,113.74,114.2,113.28,114.16,59600.0
2010-05-21 11:20:00,114.13,114.94,113.83,114.65,89500.0,114.13,114.94,113.83,114.65,89500.0
2010-05-21 11:30:00,114.64,115.67,114.3,115.57,134400.0,114.64,115.67,114.3,115.57,134400.0
2010-05-21 11:40:00,115.57,115.88,114.75,114.8,149100.0,115.57,115.88,114.75,114.8,149100.0
2010-05-21 11:50:00,114.78,115.13,114.59,114.7,89600.0,114.78,115.13,114.59,114.7,89600.0
2010-05-21 12:00:00,114.72,114.72,114.04,114.2,51000.0,114.72,114.72,114.04,114.2,51000.0
2010-05-21 12:10:00,114.08,114.83,113.72,114.54,54400.0,114.08,114.83,113.72,114.54,54400.0
2010-05-21 12:20:00,114.57,114.7,113.79,113.92,24300.0,114.57,114.7,113.79,113.92,24300.0
2010-05-21 12:30:00,113.91,114.07,113.15,113.7,65900.0,113.91,114.07,113.15,113.7,65900.0
2010-05-21 12:40:00,113.76,113.79,112.52,112.7,61600.0,113.76,113.79,112.52,112.7,61600.0
2010-05-21 12:50:00,112.63,113.53,112.59,112.82,42000.0,112.63,113.53,112.59,112.82,42000.0
2010-05-21 13:00:00,112.81,112.82,112.3,112.66,41800.0,112.81,112.82,112.3,112.66,41800.0
2010-05-21 13:10:00,112.64,113.3,112.54,112.62,40900.0,112.64,113.3,112.54,112.62,40900.0
2010-05-21 13:20:00,112.56,113.2,112.35,112.69,45300.0,112.56,113.2,112.35,112.69,45300.0
2010-05-21 13:30:00,112.69,113.32,112.5,113.12,28400.0,112.69,113.32,112.5,113.12,28400.0
2010-05-21 13:40:00,113.17,114.0,113.02,113.76,44400.0,113.17,114.0,113.02,113.76,44400.0
2010-05-21 13:50:00,113.76,113.85,113.36,113.71,19400.0,113.76,113.85,113.36,113.71,19400.0
2010-05-21 14:00:00,113.71,113.86,112.95,113.19,34200.0,113.71,113.86,112.95,113.19,34200.0
2010-05-21 14:10:00,113.21,113.33,112.63,113.18,44700.0,113.21,113.33,112.63,113.18,44700.0
2010-05-21 14:20:00,113.19,113.25,112.6,113.1,29600.0,113.19,113.25,112.6,113.1,29600.0
2010-05-21 14:30:00,113.11,113.2,112.72,112.75,29800.0,113.11,113.2,112.72,112.75,29800.0
2010-05-21 14:40:00,112.77,113.11,112.06,112.43,35800.0,112.77,113.11,112.06,112.43,35800.0
2010-05-21 14:50:00,112.36,112.9,112.15,112.82,60200.0,112.36,112.9,112.15,112.82,60200.0
2010-05-21 15:00:00,112.95,113.2,112.5,112.52,50200.0,112.95,113.2,112.5,112.52,50200.0
2010-05-21 15:10:00,112.56,112.59,111.52,111.65,76700.0,112.56,112.59,111.52,111.65,76700.0
2010-05-21 15:20:00,111.65,112.44,111.56,112.32,62900.0,111.65,112.44,111.56,112.32,62900.0
2010-05-21 15:30:00,112.27,112.38,111.84,112.02,85800.0,112.27,112.38,111.84,112.02,85800.0
2010-05-21 15:40:00,111.95,113.44,111.76,113.3,120700.0,111.95,113.44,111.76,113.3,120700.0
2010-05-21 15:50:00,113.33,114.0,113.09,114.0,200400.0,113.33,114.0,113.09,114.0,200400.0
2010-05-24 09:30:00,115.37,115.41,113.33,113.33,96100.0,115.37,115.41,113.33,113.33,96100.0
2010-05-24 09:40:00,113.37,113.7,111.6,113.07,129600.0,113.37,113.7,111.6,113.07,129600.0
2010-05-24 09:50:00,112.97,112.99,111.59,112.07,80700.0,112.97,112.99,111.59,112.07,80700.0
2010-05-24 10:00:00,111.95,112.34,111.13,111.95,79400.0,111.95,112.34,111.13,111.95,79400.0
2010-05-24 10:10:00,111.89,112.66,111.64,112.54,49000.0,111.89,112.66,111.64,112.54,49000.0
2010-05-24 10:20:00,112.54,112.67,111.98,112.14,33200.0,112.54,112.67,111.98,112.14,33200.0
2010-05-24 10:30:00,112.1,112.88,112.09,112.73,46300.0,112.1,112.88,112.09,112.73,46300.0
2010-05-24 10:40:00,112.73,113.1,112.1,112.1,51800.0,112.73,113.1,112.1,112.1,51800.0
2010-05-24 10:50:00,112.1,112.54,111.68,111.87,38800.0,112.1,112.54,111.68,111.87,38800.0
2010-05-24 11:00:00,111.8,112.15,111.7,112.08,41100.0,111.8,112.15,111.7,112.08,41100.0
2010-05-24 11:10:00,112.07,112.24,111.5,111.71,47900.0,112.07,112.24,111.5,111.71,47900.0
2010-05-24 11:20:00,111.71,111.82,111.15,111.7,35700.0,111.71,111.82,111.15,111.7,35700.0
2010-05-24 11:30:00,111.58,111.79,111.32,111.71,31800.0,111.58,111.79,111.32,111.71,31800.0
2010-05-24 11:40:00,111.69,111.99,111.53,111.84,41100.0,111.69,111.99,111.53,111.84,41100.0
2010-05-24 11:50:00,111.81,111.87,111.2,111.83,28700.0,111.81,111.87,111.2,111.83,28700.0
2010-05-24 12:00:00,111.68,112.22,111.38,111.9,26400.0,111.68,112.22,111.38,111.9,26400.0
2010-05-24 12:10:00,111.84,112.0,111.36,111.42,22800.0,111.84,112.0,111.36,111.42,22800.0
2010-05-24 12:20:00,111.48,111.74,111.33,111.74,18100.0,111.48,111.74,111.33,111.74,18100.0
2010-05-24 12:30:00,111.79,111.91,111.48,111.56,16700.0,111.79,111.91,111.48,111.56,16700.0
2010-05-24 12:40:00,111.54,111.95,111.48,111.88,15600.0,111.54,111.95,111.48,111.88,15600.0
2010-05-24 12:50:00,111.89,112.2,111.85,112.1,19400.0,111.89,112.2,111.85,112.1,19400.0
2010-05-24 13:00:00,112.1,112.25,111.55,111.64,26300.0,112.1,112.25,111.55,111.64,26300.0
2010-05-24 13:10:00,111.66,111.78,111.34,111.49,31800.0,111.66,111.78,111.34,111.49,31800.0
2010-05-24 13:20:00,111.52,111.73,111.45,111.59,26600.0,111.52,111.73,111.45,111.59,26600.0
2010-05-24 13:30:00,111.64,111.72,111.34,111.41,16600.0,111.64,111.72,111.34,111.41,16600.0
2010-05-24 13:40:00,111.37,111.56,111.0,111.1,42600.0,111.37,111.56,111.0,111.1,42600.0
2010-05-24 13:50:00,111.09,111.28,110.61,110.96,55200.0,111.09,111.28,110.61,110.96,55200.0
2010-05-24 14:00:00,110.95,111.03,110.4,110.67,40600.0,110.95,111.03,110.4,110.67,40600.0
2010-05-24 14:10:00,110.73,110.9,110.42,110.84,43600.0,110.73,110.9,110.42,110.84,43600.0
2010-05-24 14:20:00,110.84,110.93,110.53,110.74,21800.0,110.84,110.93,110.53,110.74,21800.0
2010-05-24 14:30:00,110.81,110.93,110.51,110.63,13200.0,110.81,110.93,110.51,110.63,13200.0
2010-05-24 14:40:00,110.52,110.7,110.0,110.13,48400.0,110.52,110.7,110.0,110.13,48400.0
2010-05-24 14:50:00,110.13,110.41,109.71,110.14,30100.0,110.13,110.41,109.71,110.14,30100.0
2010-05-24 15:00:00,110.15,110.25,109.31,109.41,67800.0,110.15,110.25,109.31,109.41,67800.0
2010-05-24 15:10:00,109.38,109.4,108.72,109.16,83700.0,109.38,109.4,108.72,109.16,83700.0
2010-05-24 15:20:00,109.2,109.65,109.2,109.57,45500.0,109.2,109.65,109.2,109.57,45500.0
2010-05-24 15:30:00,109.57,110.46,109.38,110.18,104400.0,109.57,110.46,109.38,110.18,104400.0
2010-05-24 15:40:00,110.17,110.59,109.49,109.66,125800.0,110.17,110.59,109.49,109.66,125800.0
2010-05-24 15:50:00,109.65,109.67,108.81,109.17,201800.0,109.65,109.67,108.81,109.17,201800.0
2010-05-25 09:30:00,105.94,106.27,103.7,104.2,221300.0,105.94,106.27,103.7,104.2,221300.0
2010-05-25 09:40:00,104.22,105.2,104.08,105.13,101700.0,104.22,105.2,104.08,105.13,101700.0
2010-05-25 09:50:00,105.18,106.84,105.18,105.68,96100.0,105.18,106.84,105.18,105.68,96100.0
2010-05-25 10:00:00,105.68,106.95,105.55,105.99,63700.0,105.68,106.95,105.55,105.99,63700.0
2010-05-25 10:10:00,106.1,106.95,105.95,106.12,42900.0,106.1,106.95,105.95,106.12,42900.0
2010-05-25 10:20:00,106.23,106.52,105.81,106.0,51200.0,106.23,106.52,105.81,106.0,51200.0
2010-05-25 10:30:00,105.92,106.33,105.5,106.07,23800.0,105.92,106.33,105.5,106.07,23800.0
2010-05-25 10:40:00,105.96,106.25,105.31,105.38,29700.0,105.96,106.25,105.31,105.38,29700.0
2010-05-25 10:50:00,105.36,105.97,105.2,105.97,42000.0,105.36,105.97,105.2,105.97,42000.0
2010-05-25 11:00:00,106.0,106.69,105.99,106.37,36800.0,106.0,106.69,105.99,106.37,36800.0
2010-05-25 11:10:00,106.37,106.61,105.83,105.83,33400.0,106.37,106.61,105.83,105.83,33400.0
2010-05-25 11:20:00,105.93,106.64,105.92,106.51,19200.0,105.93,106.64,105.92,106.51,19200.0
2010-05-25 11:30:00,106.51,106.51,106.0,106.43,19900.0,106.51,106.51,106.0,106.43,19900.0
2010-05-25 11:40:00,106.4,106.83,106.29,106.59,25700.0,106.4,106.83,106.29,106.59,25700.0
2010-05-25 11:50:00,106.68,107.49,106.53,107.47,38200.0,106.68,107.49,106.53,107.47,38200.0
2010-05-25 12:00:00,107.38,108.24,107.29,108.12,99600.0,107.38,108.24,107.29,108.12,99600.0
2010-05-25 12:10:00,108.04,108.99,108.03,108.6,79100.0,108.04,108.99,108.03,108.6,79100.0
2010-05-25 12:20:00,108.6,108.83,108.14,108.16,56000.0,108.6,108.83,108.14,108.16,56000.0
2010-05-25 12:30:00,108.14,108.45,107.73,108.24,32200.0,108.14,108.45,107.73,108.24,32200.0
2010-05-25 12:40:00,108.23,108.65,108.0,108.65,35000.0,108.23,108.65,108.0,108.65,35000.0
2010-05-25 12:50:00,108.65,108.84,108.0,108.6,51200.0,108.65,108.84,108.0,108.6,51200.0
2010-05-25 13:00:00,108.6,108.97,108.37,108.46,35600.0,108.6,108.97,108.37,108.46,35600.0
2010-05-25 13:10:00,108.42,108.48,107.64,108.04,34700.0,108.42,108.48,107.64,108.04,34700.0
2010-05-25 13:20:00,108.06,108.7,108.0,108.56,33000.0,108.06,108.7,108.0,108.56,33000.0
2010-05-25 13:30:00,108.57,108.68,108.18,108.3,16400.0,108.57,108.68,108.18,108.3,16400.0
2010-05-25 13:40:00,108.22,108.45,108.08,108.21,45100.0,108.22,108.45,108.08,108.21,45100.0
2010-05-25 13:50:00,108.19,108.62,108.0,108.29,55100.0,108.19,108.62,108.0,108.29,55100.0
2010-05-25 14:00:00,108.33,108.8,108.2,108.6,66700.0,108.33,108.8,108.2,108.6,66700.0
2010-05-25 14:10:00,108.6,109.82,108.6,109.76,98600.0,108.6,109.82,108.6,109.76,98600.0
2010-05-25 14:20:00,109.89,110.12,109.31,109.33,73200.0,109.89,110.12,109.31,109.33,73200.0
2010-05-25 14:30:00,109.31,110.23,109.31,110.23,92000.0,109.31,110.23,109.31,110.23,92000.0
2010-05-25 14:40:00,110.2,111.41,109.52,111.3,135100.0,110.2,111.41,109.52,111.3,135100.0
2010-05-25 14:50:00,111.3,111.38,110.18,110.5,42700.0,111.3,111.38,110.18,110.5,42700.0
2010-05-25 15:00:00,110.5,112.04,110.5,111.91,135000.0,110.5,112.04,110.5,111.91,135000.0
2010-05-25 15:10:00,111.91,112.04,110.78,111.31,72400.0,111.91,112.04,110.78,111.31,72400.0
2010-05-25 15:20:00,111.31,112.2,111.31,111.9,75000.0,111.31,112.2,111.31,111.9,75000.0
2010-05-25 15:30:00,111.91,112.67,111.78,112.22,83000.0,111.91,112.67,111.78,112.22,83000.0
2010-05-25 15:40:00,112.11,112.98,112.09,112.76,105600.0,112.11,112.98,112.09,112.76,105600.0
2010-05-25 15:50:00,112.76,112.79,112.3,112.63,162900.0,112.76,112.79,112.3,112.63,162900.0
2010-05-26 09:30:00,115.11,117.0,114.0,115.11,215600.0,115.11,117.0,114.0,115.11,215600.0
2010-05-26 09:40:00,115.03,115.24,113.17,113.7,122400.0,115.03,115.24,113.17,113.7,122400.0
2010-05-26 09:50:00,113.7,115.0,113.33,114.85,124000.0,113.7,115.0,113.33,114.85,124000.0
2010-05-26 10:00:00,114.9,115.75,114.78,115.25,105100.0,114.9,115.75,114.78,115.25,105100.0
2010-05-26 10:10:00,115.31,115.31,114.44,114.8,44900.0,115.31,115.31,114.44,114.8,44900.0
2010-05-26 10:20:00,114.73,114.8,113.74,113.95,92700.0,114.73,114.8,113.74,113.95,92700.0
2010-05-26 10:30:00,113.94,114.51,113.71,114.35,31800.0,113.94,114.51,113.71,114.35,31800.0
2010-05-26 10:40:00,114.16,114.4,113.76,113.76,24400.0,114.16,114.4,113.76,113.76,24400.0
2010-05-26 10:50:00,113.72,114.17,113.22,113.58,44500.0,113.72,114.17,113.22,113.58,44500.0
2010-05-26 11:00:00,113.45,113.48,112.53,113.46,58900.0,113.45,113.48,112.53,113.46,58900.0
2010-05-26 11:10:00,113.38,113.86,112.86,113.34,24200.0,113.38,113.86,112.86,113.34,24200.0
2010-05-26 11:20:00,113.34,113.34,112.51,112.56,40100.0,113.34,113.34,112.51,112.56,40100.0
2010-05-26 11:30:00,112.53,112.79,112.05,112.25,49700.0,112.53,112.79,112.05,112.25,49700.0
2010-05-26 11:40:00,112.16,112.75,112.0,112.42,59600.0,112.16,112.75,112.0,112.42,59600.0
2010-05-26 11:50:00,112.47,113.13,112.45,112.84,35900.0,112.47,113.13,112.45,112.84,35900.0
2010-05-26 12:00:00,112.84,113.38,112.74,113.32,38700.0,112.84,113.38,112.74,113.32,38700.0
2010-05-26 12:10:00,113.32,113.35,112.78,113.09,29800.0,113.32,113.35,112.78,113.09,29800.0
2010-05-26 12:20:00,113.13,113.25,112.44,112.46,26600.0,113.13,113.25,112.44,112.46,26600.0
2010-05-26 12:30:00,112.58,113.01,112.37,112.93,21700.0,112.58,113.01,112.37,112.93,21700.0
2010-05-26 12:40:00,112.93,112.93,112.12,112.12,22600.0,112.93,112.93,112.12,112.12,22600.0
2010-05-26 12:50:00,112.15,112.65,111.89,112.64,32900.0,112.15,112.65,111.89,112.64,32900.0
2010-05-26 13:00:00,112.58,112.7,112.39,112.58,26700.0,112.58,112.7,112.39,112.58,26700.0
2010-05-26 13:10:00,112.63,112.69,112.0,112.05,33500.0,112.63,112.69,112.0,112.05,33500.0
2010-05-26 13:20:00,112.04,112.25,111.89,111.92,32100.0,112.04,112.25,111.89,111.92,32100.0
2010-05-26 13:30:00,111.92,112.27,111.82,112.1,33800.0,111.92,112.27,111.82,112.1,33800.0
2010-05-26 13:40:00,112.12,112.55,112.04,112.46,37200.0,112.12,112.55,112.04,112.46,37200.0
2010-05-26 13:50:00,112.49,112.99,112.37,112.82,40900.0,112.49,112.99,112.37,112.82,40900.0
2010-05-26 14:00:00,112.88,113.12,112.72,113.1,33000.0,112.88,113.12,112.72,113.1,33000.0
2010-05-26 14:10:00,113.13,113.13,112.37,112.68,35600.0,113.13,113.13,112.37,112.68,35600.0
2010-05-26 14:20:00,112.67,112.67,112.11,112.42,31700.0,112.67,112.67,112.11,112.42,31700.0
2010-05-26 14:30:00,112.4,112.57,111.72,112.18,49400.0,112.4,112.57,111.72,112.18,49400.0
2010-05-26 14:40:00,112.18,112.48,112.07,112.28,48300.0,112.18,112.48,112.07,112.28,48300.0
2010-05-26 14:50:00,112.25,112.29,111.71,112.07,31900.0,112.25,112.29,111.71,112.07,31900.0
2010-05-26 15:00:00,112.16,112.52,111.87,112.03,31900.0,112.16,112.52,111.87,112.03,31900.0
2010-05-26 15:10:00,111.99,112.33,111.59,111.75,42000.0,111.99,112.33,111.59,111.75,42000.0
2010-05-26 15:20:00,111.74,111.84,110.18,110.47,91400.0,111.74,111.84,110.18,110.47,91400.0
2010-05-26 15:30:00,110.43,110.43,109.61,110.26,122200.0,110.43,110.43,109.61,110.26,122200.0
2010-05-26 15:40:00,110.25,110.86,110.05,110.17,78400.0,110.25,110.86,110.05,110.17,78400.0
2010-05-26 15:50:00,110.2,110.58,110.19,110.26,132400.0,110.2,110.58,110.19,110.26,132400.0
2010-05-27 09:30:00,114.71,114.74,113.01,113.12,183800.0,114.71,114.74,113.01,113.12,183800.0
2010-05-27 09:40:00,113.05,113.47,112.85,113.1,80100.0,113.05,113.47,112.85,113.1,80100.0
2010-05-27 09:50:00,113.13,113.32,112.43,113.1,45900.0,113.13,113.32,112.43,113.1,45900.0
2010-05-27 10:00:00,113.11,113.2,112.2,112.8,44800.0,113.11,113.2,112.2,112.8,44800.0
2010-05-27 10:10:00,112.79,113.5,112.77,113.34,52100.0,112.79,113.5,112.77,113.34,52100.0
2010-05-27 10:20:00,113.22,113.58,113.1,113.56,48200.0,113.22,113.58,113.1,113.56,48200.0
2010-05-27 10:30:00,113.51,113.84,113.38,113.46,53900.0,113.51,113.84,113.38,113.46,53900.0
2010-05-27 10:40:00,113.44,113.95,113.29,113.58,122000.0,113.44,113.95,113.29,113.58,122000.0
2010-05-27 10:50:00,113.72,113.95,113.59,113.59,30500.0,113.72,113.95,113.59,113.59,30500.0
2010-05-27 11:00:00,113.72,113.98,113.63,113.83,29100.0,113.72,113.98,113.63,113.83,29100.0
2010-05-27 11:10:00,113.92,114.15,113.64,113.9,66000.0,113.92,114.15,113.64,113.9,66000.0
2010-05-27 11:20:00,113.9,114.25,113.87,114.24,32300.0,113.9,114.25,113.87,114.24,32300.0
2010-05-27 11:30:00,114.25,114.75,114.07,114.44,86800.0,114.25,114.75,114.07,114.44,86800.0
2010-05-27 11:40:00,114.36,114.74,114.18,114.49,28800.0,114.36,114.74,114.18,114.49,28800.0
2010-05-27 11:50:00,114.59,114.97,114.53,114.88,41300.0,114.59,114.97,114.53,114.88,41300.0
2010-05-27 12:00:00,114.97,114.99,114.45,114.55,33800.0,114.97,114.99,114.45,114.55,33800.0
2010-05-27 12:10:00,114.66,115.11,114.59,115.09,37400.0,114.66,115.11,114.59,115.09,37400.0
2010-05-27 12:20:00,115.1,115.1,114.69,114.81,25300.0,115.1,115.1,114.69,114.81,25300.0
2010-05-27 12:30:00,114.89,115.0,114.55,114.57,35700.0,114.89,115.0,114.55,114.57,35700.0
2010-05-27 12:40:00,114.62,114.91,114.4,114.66,34100.0,114.62,114.91,114.4,114.66,34100.0
2010-05-27 12:50:00,114.64,114.7,114.42,114.61,17900.0,114.64,114.7,114.42,114.61,17900.0
2010-05-27 13:00:00,114.57,114.65,113.95,114.1,43100.0,114.57,114.65,113.95,114.1,43100.0
2010-05-27 13:10:00,114.04,114.7,113.93,114.44,26500.0,114.04,114.7,113.93,114.44,26500.0
2010-05-27 13:20:00,114.44,115.0,114.44,114.97,31900.0,114.44,115.0,114.44,114.97,31900.0
2010-05-27 13:30:00,114.91,115.26,114.79,115.26,25300.0,114.91,115.26,114.79,115.26,25300.0
2010-05-27 13:40:00,115.18,115.22,114.79,115.14,16700.0,115.18,115.22,114.79,115.14,16700.0
2010-05-27 13:50:00,115.06,115.11,114.65,114.88,18100.0,115.06,115.11,114.65,114.88,18100.0
2010-05-27 14:00:00,114.86,115.12,114.63,115.07,25300.0,114.86,115.12,114.63,115.07,25300.0
2010-05-27 14:10:00,115.01,115.17,114.63,114.71,28600.0,115.01,115.17,114.63,114.71,28600.0
2010-05-27 14:20:00,114.75,115.05,114.5,114.57,41400.0,114.75,115.05,114.5,114.57,41400.0
2010-05-27 14:30:00,114.61,114.81,114.45,114.53,20100.0,114.61,114.81,114.45,114.53,20100.0
2010-05-27 14:40:00,114.61,114.94,114.46,114.56,28800.0,114.61,114.94,114.46,114.56,28800.0
2010-05-27 14:50:00,114.62,114.62,114.13,114.3,29800.0,114.62,114.62,114.13,114.3,29800.0
2010-05-27 15:00:00,114.3,114.54,114.16,114.39,23800.0,114.3,114.54,114.16,114.39,23800.0
2010-05-27 15:10:00,114.4,114.78,114.36,114.5,27100.0,114.4,114.78,114.36,114.5,27100.0
2010-05-27 15:20:00,114.57,114.6,114.18,114.33,43200.0,114.57,114.6,114.18,114.33,43200.0
2010-05-27 15:30:00,114.37,114.73,114.25,114.72,51100.0,114.37,114.73,114.25,114.72,51100.0
2010-05-27 15:40:00,114.73,115.9,114.65,115.64,164300.0,114.73,115.9,114.65,115.64,164300.0
2010-05-27 15:50:00,115.67,115.86,115.27,115.8,153600.0,115.67,115.86,115.27,115.8,153600.0
2010-05-28 09:30:00,115.64,115.67,114.1,114.71,118000.0,115.64,115.67,114.1,114.71,118000.0
2010-05-28 09:40:00,114.64,114.99,114.0,114.27,57800.0,114.64,114.99,114.0,114.27,57800.0
2010-05-28 09:50:00,114.27,114.61,114.0,114.3,42900.0,114.27,114.61,114.0,114.3,42900.0
2010-05-28 10:00:00,114.42,115.95,114.42,115.75,32900.0,114.42,115.95,114.42,115.75,32900.0
2010-05-28 10:10:00,115.8,115.81,114.8,114.85,52500.0,115.8,115.81,114.8,114.85,52500.0
2010-05-28 10:20:00,114.99,115.07,114.14,114.22,38700.0,114.99,115.07,114.14,114.22,38700.0
2010-05-28 10:30:00,114.16,114.36,113.71,113.8,47000.0,114.16,114.36,113.71,113.8,47000.0
2010-05-28 10:40:00,113.81,113.92,113.0,113.01,58500.0,113.81,113.92,113.0,113.01,58500.0
2010-05-28 10:50:00,113.07,113.15,112.8,113.15,58100.0,113.07,113.15,112.8,113.15,58100.0
2010-05-28 11:00:00,113.09,113.44,112.91,113.09,22900.0,113.09,113.44,112.91,113.09,22900.0
2010-05-28 11:10:00,113.16,113.17,112.86,112.98,29200.0,113.16,113.17,112.86,112.98,29200.0
2010-05-28 11:20:00,113.0,113.09,112.87,112.97,38800.0,113.0,113.09,112.87,112.97,38800.0
2010-05-28 11:30:00,113.0,113.04,112.28,112.57,60900.0,113.0,113.04,112.28,112.57,60900.0
2010-05-28 11:40:00,112.54,113.39,112.49,113.28,36800.0,112.54,113.39,112.49,113.28,36800.0
2010-05-28 11:50:00,113.32,113.52,113.06,113.2,18100.0,113.32,113.52,113.06,113.2,18100.0
2010-05-28 12:00:00,113.16,113.44,112.96,113.22,19500.0,113.16,113.44,112.96,113.22,19500.0
2010-05-28 12:10:00,113.21,113.28,112.98,113.27,22100.0,113.21,113.28,112.98,113.27,22100.0
2010-05-28 12:20:00,113.33,113.5,113.13,113.14,7700.0,113.33,113.5,113.13,113.14,7700.0
2010-05-28 12:30:00,113.15,113.47,112.35,112.47,75000.0,113.15,113.47,112.35,112.47,75000.0
2010-05-28 12:40:00,112.43,113.18,112.04,112.53,34000.0,112.43,113.18,112.04,112.53,34000.0
2010-05-28 12:50:00,112.55,112.75,112.34,112.41,15300.0,112.55,112.75,112.34,112.41,15300.0
2010-05-28 13:00:00,112.62,112.82,112.28,112.28,15400.0,112.62,112.82,112.28,112.28,15400.0
2010-05-28 13:10:00,112.25,112.83,112.19,112.69,19100.0,112.25,112.83,112.19,112.69,19100.0
2010-05-28 13:20:00,112.61,112.69,112.07,112.07,14500.0,112.61,112.69,112.07,112.07,14500.0
2010-05-28 13:30:00,112.11,112.18,111.75,112.16,27600.0,112.11,112.18,111.75,112.16,27600.0
2010-05-28 13:40:00,112.16,112.16,111.34,111.5,23100.0,112.16,112.16,111.34,111.5,23100.0
2010-05-28 13:50:00,111.59,111.85,111.39,111.45,17100.0,111.59,111.85,111.39,111.45,17100.0
2010-05-28 14:00:00,111.5,111.53,110.56,111.0,56600.0,111.5,111.53,110.56,111.0,56600.0
2010-05-28 14:10:00,110.94,111.33,110.76,111.08,24100.0,110.94,111.33,110.76,111.08,24100.0
2010-05-28 14:20:00,111.09,111.69,110.96,111.6,26900.0,111.09,111.69,110.96,111.6,26900.0
2010-05-28 14:30:00,111.6,112.0,111.42,111.84,28200.0,111.6,112.0,111.42,111.84,28200.0
2010-05-28 14:40:00,111.91,112.81,111.77,112.5,29200.0,111.91,112.81,111.77,112.5,29200.0
2010-05-28 14:50:00,112.48,112.8,112.22,112.4,24000.0,112.48,112.8,112.22,112.4,24000.0
2010-05-28 15:00:00,112.43,112.78,112.27,112.32,23400.0,112.43,112.78,112.27,112.32,23400.0
2010-05-28 15:10:00,112.35,112.87,112.35,112.72,34400.0,112.35,112.87,112.35,112.72,34400.0
2010-05-28 15:20:00,112.74,113.16,112.7,113.0,37300.0,112.74,113.16,112.7,113.0,37300.0
2010-05-28 15:30:00,112.95,113.34,112.93,113.01,40400.0,112.95,113.34,112.93,113.01,40400.0
2010-05-28 15:40:00,113.01,113.29,112.3,112.73,69200.0,113.01,113.29,112.3,112.73,69200.0
2010-05-28 15:50:00,112.7,113.15,112.0,112.25,156300.0,112.7,113.15,112.0,112.25,156300.0
2010-06-01 09:30:00,112.22,112.25,111.03,111.19,130500.0,112.22,112.25,111.03,111.19,130500.0
2010-06-01 09:40:00,111.19,111.28,110.15,110.54,88800.0,111.19,111.28,110.15,110.54,88800.0
2010-06-01 09:50:00,110.45,111.15,110.32,110.36,53800.0,110.45,111.15,110.32,110.36,53800.0
2010-06-01 10:00:00,110.56,111.29,110.37,111.06,63100.0,110.56,111.29,110.37,111.06,63100.0
2010-06-01 10:10:00,111.06,111.74,110.85,111.59,47300.0,111.06,111.74,110.85,111.59,47300.0
2010-06-01 10:20:00,111.63,112.51,111.43,112.0,85400.0,111.63,112.51,111.43,112.0,85400.0
2010-06-01 10:30:00,112.03,112.31,111.61,111.61,41800.0,112.03,112.31,111.61,111.61,41800.0
2010-06-01 10:40:00,111.6,111.64,111.07,111.36,38600.0,111.6,111.64,111.07,111.36,38600.0
2010-06-01 10:50:00,111.36,111.42,110.96,111.26,34000.0,111.36,111.42,110.96,111.26,34000.0
2010-06-01 11:00:00,111.27,111.31,111.01,111.17,31500.0,111.27,111.31,111.01,111.17,31500.0
2010-06-01 11:10:00,111.17,111.26,110.61,110.64,31700.0,111.17,111.26,110.61,110.64,31700.0
2010-06-01 11:20:00,110.64,110.94,110.57,110.9,32500.0,110.64,110.94,110.57,110.9,32500.0
2010-06-01 11:30:00,110.83,111.11,110.61,110.73,21700.0,110.83,111.11,110.61,110.73,21700.0
2010-06-01 11:40:00,110.71,110.71,110.17,110.21,44700.0,110.71,110.71,110.17,110.21,44700.0
2010-06-01 11:50:00,110.21,110.26,109.22,109.3,90500.0,110.21,110.26,109.22,109.3,90500.0
2010-06-01 12:00:00,109.31,109.44,108.91,108.95,52600.0,109.31,109.44,108.91,108.95,52600.0
2010-06-01 12:10:00,108.98,109.46,108.98,109.11,38100.0,108.98,109.46,108.98,109.11,38100.0
2010-06-01 12:20:00,109.11,109.15,108.54,109.03,69900.0,109.11,109.15,108.54,109.03,69900.0
2010-06-01 12:30:00,109.03,109.67,108.93,109.61,60500.0,109.03,109.67,108.93,109.61,60500.0
2010-06-01 12:40:00,109.63,109.78,109.49,109.7,70000.0,109.63,109.78,109.49,109.7,70000.0
2010-06-01 12:50:00,109.75,109.75,109.2,109.2,14200.0,109.75,109.75,109.2,109.2,14200.0
2010-06-01 13:00:00,109.24,109.83,109.21,109.75,19900.0,109.24,109.83,109.21,109.75,19900.0
2010-06-01 13:10:00,109.75,110.34,109.69,110.13,29900.0,109.75,110.34,109.69,110.13,29900.0
2010-06-01 13:20:00,110.18,110.33,109.89,110.23,23500.0,110.18,110.33,109.89,110.23,23500.0
2010-06-01 13:30:00,110.25,110.39,110.08,110.22,21000.0,110.25,110.39,110.08,110.22,21000.0
2010-06-01 13:40:00,110.21,110.26,109.65,110.09,27200.0,110.21,110.26,109.65,110.09,27200.0
2010-06-01 13:50:00,110.07,110.07,109.21,109.38,30000.0,110.07,110.07,109.21,109.38,30000.0
2010-06-01 14:00:00,109.45,109.45,108.85,109.01,28600.0,109.45,109.45,108.85,109.01,28600.0
2010-06-01 14:10:00,109.16,109.38,109.01,109.22,15600.0,109.16,109.38,109.01,109.22,15600.0
2010-06-01 14:20:00,109.22,109.47,109.11,109.23,16000.0,109.22,109.47,109.11,109.23,16000.0
2010-06-01 14:30:00,109.22,109.46,109.17,109.29,18300.0,109.22,109.46,109.17,109.29,18300.0
2010-06-01 14:40:00,109.25,109.44,109.18,109.32,34100.0,109.25,109.44,109.18,109.32,34100.0
2010-06-01 14:50:00,109.31,109.32,108.79,108.83,40300.0,109.31,109.32,108.79,108.83,40300.0
2010-06-01 15:00:00,108.84,108.95,108.11,108.11,94500.0,108.84,108.95,108.11,108.11,94500.0
2010-06-01 15:10:00,108.12,108.23,107.6,107.62,80600.0,108.12,108.23,107.6,107.62,80600.0
2010-06-01 15:20:00,107.63,107.88,107.05,107.6,73000.0,107.63,107.88,107.05,107.6,73000.0
2010-06-01 15:30:00,107.52,108.39,107.4,108.15,93400.0,107.52,108.39,107.4,108.15,93400.0
2010-06-01 15:40:00,108.17,108.4,107.51,107.59,90600.0,108.17,108.4,107.51,107.59,90600.0
2010-06-01 15:50:00,107.61,107.61,107.11,107.13,191200.0,107.61,107.61,107.11,107.13,191200.0
2010-06-02 09:30:00,108.31,108.79,106.75,107.32,102200.0,108.31,108.79,106.75,107.32,102200.0
2010-06-02 09:40:00,107.21,107.75,106.67,107.62,79700.0,107.21,107.75,106.67,107.62,79700.0
2010-06-02 09:50:00,107.54,108.88,107.2,108.67,108700.0,107.54,108.88,107.2,108.67,108700.0
2010-06-02 10:00:00,108.66,109.4,108.39,109.39,129700.0,108.66,109.4,108.39,109.39,129700.0
2010-06-02 10:10:00,109.4,109.58,108.78,109.26,74000.0,109.4,109.58,108.78,109.26,74000.0
2010-06-02 10:20:00,109.29,109.67,109.08,109.08,63800.0,109.29,109.67,109.08,109.08,63800.0
2010-06-02 10:30:00,109.12,109.18,108.7,108.84,52900.0,109.12,109.18,108.7,108.84,52900.0
2010-06-02 10:40:00,108.86,108.91,108.41,108.7,23900.0,108.86,108.91,108.41,108.7,23900.0
2010-06-02 10:50:00,108.6,109.17,108.55,108.94,25000.0,108.6,109.17,108.55,108.94,25000.0
2010-06-02 11:00:00,109.0,109.7,108.75,109.62,30900.0,109.0,109.7,108.75,109.62,30900.0
2010-06-02 11:10:00,109.65,109.75,109.2,109.36,23100.0,109.65,109.75,109.2,109.36,23100.0
2010-06-02 11:20:00,109.34,109.8,109.33,109.63,31400.0,109.34,109.8,109.33,109.63,31400.0
2010-06-02 11:30:00,109.62,109.79,109.42,109.44,19100.0,109.62,109.79,109.42,109.44,19100.0
2010-06-02 11:40:00,109.52,109.88,109.46,109.75,14200.0,109.52,109.88,109.46,109.75,14200.0
2010-06-02 11:50:00,109.76,110.0,109.48,109.71,26900.0,109.76,110.0,109.48,109.71,26900.0
2010-06-02 12:00:00,109.74,109.98,109.69,109.98,23900.0,109.74,109.98,109.69,109.98,23900.0
2010-06-02 12:10:00,109.97,110.0,109.62,109.62,23500.0,109.97,110.0,109.62,109.62,23500.0
2010-06-02 12:20:00,109.59,109.8,109.5,109.51,14300.0,109.59,109.8,109.5,109.51,14300.0
2010-06-02 12:30:00,109.56,109.8,109.54,109.72,11200.0,109.56,109.8,109.54,109.72,11200.0
2010-06-02 12:40:00,109.74,110.35,109.69,110.28,58100.0,109.74,110.35,109.69,110.28,58100.0
2010-06-02 12:50:00,110.28,110.29,110.0,110.14,19400.0,110.28,110.29,110.0,110.14,19400.0
2010-06-02 13:00:00,110.16,110.3,110.04,110.25,41100.0,110.16,110.3,110.04,110.25,41100.0
2010-06-02 13:10:00,110.25,110.25,110.0,110.1,19500.0,110.25,110.25,110.0,110.1,19500.0
2010-06-02 13:20:00,110.09,110.2,109.61,109.68,28900.0,110.09,110.2,109.61,109.68,28900.0
2010-06-02 13:30:00,109.73,110.05,109.68,109.87,25300.0,109.73,110.05,109.68,109.87,25300.0
2010-06-02 13:40:00,109.86,110.06,109.71,109.77,30400.0,109.86,110.06,109.71,109.77,30400.0
2010-06-02 13:50:00,109.71,109.78,109.54,109.78,20700.0,109.71,109.78,109.54,109.78,20700.0
2010-06-02 14:00:00,109.76,109.78,109.47,109.54,26300.0,109.76,109.78,109.47,109.54,26300.0
2010-06-02 14:10:00,109.56,109.56,108.86,108.86,23000.0,109.56,109.56,108.86,108.86,23000.0
2010-06-02 14:20:00,108.84,109.7,108.58,109.03,35400.0,108.84,109.7,108.58,109.03,35400.0
2010-06-02 14:30:00,109.09,109.5,109.03,109.41,20600.0,109.09,109.5,109.03,109.41,20600.0
2010-06-02 14:40:00,109.47,110.1,109.47,110.1,41300.0,109.47,110.1,109.47,110.1,41300.0
2010-06-02 14:50:00,110.1,110.5,110.03,110.16,70500.0,110.1,110.5,110.03,110.16,70500.0
2010-06-02 15:00:00,110.16,110.32,109.93,109.93,54700.0,110.16,110.32,109.93,109.93,54700.0
2010-06-02 15:10:00,109.95,110.29,109.95,110.18,39000.0,109.95,110.29,109.95,110.18,39000.0
2010-06-02 15:20:00,110.15,110.35,110.03,110.27,38700.0,110.15,110.35,110.03,110.27,38700.0
2010-06-02 15:30:00,110.29,110.48,109.88,110.15,72500.0,110.29,110.48,109.88,110.15,72500.0
2010-06-02 15:40:00,110.16,110.41,109.93,110.16,110500.0,110.16,110.41,109.93,110.16,110500.0
2010-06-02 15:50:00,110.17,110.99,110.08,110.98,124800.0,110.17,110.99,110.08,110.98,124800.0
2010-06-03 09:30:00,112.62,112.72,111.55,111.82,122300.0,112.62,112.72,111.55,111.82,122300.0
2010-06-03 09:40:00,111.91,114.24,111.55,113.66,152300.0,111.91,114.24,111.55,113.66,152300.0
2010-06-03 09:50:00,113.67,114.5,113.41,114.45,93900.0,113.67,114.5,113.41,114.45,93900.0
2010-06-03 10:00:00,114.45,114.47,113.05,113.36,82800.0,114.45,114.47,113.05,113.36,82800.0
2010-06-03 10:10:00,113.39,113.48,112.3,112.42,76300.0,113.39,113.48,112.3,112.42,76300.0
2010-06-03 10:20:00,112.52,112.56,111.86,112.29,47000.0,112.52,112.56,111.86,112.29,47000.0
2010-06-03 10:30:00,112.39,112.8,111.83,112.09,66000.0,112.39,112.8,111.83,112.09,66000.0
2010-06-03 10:40:00,112.08,112.23,111.69,111.8,49900.0,112.08,112.23,111.69,111.8,49900.0
2010-06-03 10:50:00,111.9,112.33,111.83,112.17,29900.0,111.9,112.33,111.83,112.17,29900.0
2010-06-03 11:00:00,112.17,112.89,112.13,112.43,31900.0,112.17,112.89,112.13,112.43,31900.0
2010-06-03 11:10:00,112.43,112.9,112.19,112.35,30700.0,112.43,112.9,112.19,112.35,30700.0
2010-06-03 11:20:00,112.4,112.42,111.83,112.08,28000.0,112.4,112.42,111.83,112.08,28000.0
2010-06-03 11:30:00,111.99,112.27,111.5,112.14,30000.0,111.99,112.27,111.5,112.14,30000.0
2010-06-03 11:40:00,112.24,112.34,111.66,111.9,16700.0,112.24,112.34,111.66,111.9,16700.0
2010-06-03 11:50:00,111.83,111.93,111.69,111.91,10100.0,111.83,111.93,111.69,111.91,10100.0
2010-06-03 12:00:00,111.9,112.18,111.5,111.73,39300.0,111.9,112.18,111.5,111.73,39300.0
2010-06-03 12:10:00,111.69,111.82,111.28,111.34,27000.0,111.69,111.82,111.28,111.34,27000.0
2010-06-03 12:20:00,111.41,111.48,110.57,110.77,37400.0,111.41,111.48,110.57,110.77,37400.0
2010-06-03 12:30:00,110.78,111.2,110.62,111.14,14000.0,110.78,111.2,110.62,111.14,14000.0
2010-06-03 12:40:00,111.02,111.49,111.01,111.38,16500.0,111.02,111.49,111.01,111.38,16500.0
2010-06-03 12:50:00,111.36,111.45,111.15,111.25,11400.0,111.36,111.45,111.15,111.25,11400.0
2010-06-03 13:00:00,111.22,111.44,111.13,111.44,20600.0,111.22,111.44,111.13,111.44,20600.0
2010-06-03 13:10:00,111.46,111.61,111.3,111.3,25600.0,111.46,111.61,111.3,111.3,25600.0
2010-06-03 13:20:00,111.3,111.44,111.14,111.26,15600.0,111.3,111.44,111.14,111.26,15600.0
2010-06-03 13:30:00,111.39,111.66,111.35,111.62,23500.0,111.39,111.66,111.35,111.62,23500.0
2010-06-03 13:40:00,111.62,112.1,111.62,112.06,30700.0,111.62,112.1,111.62,112.06,30700.0
2010-06-03 13:50:00,112.05,112.37,111.71,112.37,30700.0,112.05,112.37,111.71,112.37,30700.0
2010-06-03 14:00:00,112.32,112.64,112.07,112.64,36100.0,112.32,112.64,112.07,112.64,36100.0
2010-06-03 14:10:00,112.51,112.99,112.4,112.72,42900.0,112.51,112.99,112.4,112.72,42900.0
2010-06-03 14:20:00,112.66,112.94,112.57,112.81,59300.0,112.66,112.94,112.57,112.81,59300.0
2010-06-03 14:30:00,112.66,112.98,112.47,112.79,71900.0,112.66,112.98,112.47,112.79,71900.0
2010-06-03 14:40:00,112.8,112.97,112.68,112.86,78900.0,112.8,112.97,112.68,112.86,78900.0
2010-06-03 14:50:00,112.85,112.96,112.66,112.8,39600.0,112.85,112.96,112.66,112.8,39600.0
2010-06-03 15:00:00,112.75,112.94,112.67,112.82,46200.0,112.75,112.94,112.67,112.82,46200.0
2010-06-03 15:10:00,112.82,113.0,112.63,112.68,36000.0,112.82,113.0,112.63,112.68,36000.0
2010-06-03 15:20:00,112.64,113.25,112.55,113.22,42500.0,112.64,113.25,112.55,113.22,42500.0
2010-06-03 15:30:00,113.22,113.32,112.82,113.12,48400.0,113.22,113.32,112.82,113.12,48400.0
2010-06-03 15:40:00,113.23,113.29,112.85,112.85,84300.0,113.23,113.29,112.85,112.85,84300.0
2010-06-03 15:50:00,112.86,113.17,112.7,112.99,100200.0,112.86,113.17,112.7,112.99,100200.0
2010-06-04 09:30:00,109.97,112.8,109.21,112.8,159700.0,109.97,112.8,109.21,112.8,159700.0
2010-06-04 09:40:00,112.89,112.95,111.74,112.49,61000.0,112.89,112.95,111.74,112.49,61000.0
2010-06-04 09:50:00,112.6,113.29,112.08,112.99,54400.0,112.6,113.29,112.08,112.99,54400.0
2010-06-04 10:00:00,113.04,113.04,112.21,112.61,24700.0,113.04,113.04,112.21,112.61,24700.0
2010-06-04 10:10:00,112.67,113.25,112.4,112.9,33100.0,112.67,113.25,112.4,112.9,33100.0
2010-06-04 10:20:00,112.89,113.4,112.66,113.1,65000.0,112.89,113.4,112.66,113.1,65000.0
2010-06-04 10:30:00,112.98,114.33,112.69,114.33,118400.0,112.98,114.33,112.69,114.33,118400.0
2010-06-04 10:40:00,114.24,115.34,114.23,114.42,135300.0,114.24,115.34,114.23,114.42,135300.0
2010-06-04 10:50:00,114.27,114.34,113.62,113.98,66800.0,114.27,114.34,113.62,113.98,66800.0
2010-06-04 11:00:00,113.82,114.8,113.59,114.66,65400.0,113.82,114.8,113.59,114.66,65400.0
2010-06-04 11:10:00,114.64,114.79,113.46,113.46,123200.0,114.64,114.79,113.46,113.46,123200.0
2010-06-04 11:20:00,113.42,113.6,112.82,112.83,65100.0,113.42,113.6,112.82,112.83,65100.0
2010-06-04 11:30:00,112.83,113.23,112.59,112.81,81700.0,112.83,113.23,112.59,112.81,81700.0
2010-06-04 11:40:00,112.78,113.04,112.49,112.86,36700.0,112.78,113.04,112.49,112.86,36700.0
2010-06-04 11:50:00,112.84,112.84,112.0,112.15,34000.0,112.84,112.84,112.0,112.15,34000.0
2010-06-04 12:00:00,112.1,112.4,111.2,111.58,92700.0,112.1,112.4,111.2,111.58,92700.0
2010-06-04 12:10:00,111.53,111.74,111.37,111.53,42800.0,111.53,111.74,111.37,111.53,42800.0
2010-06-04 12:20:00,111.58,111.79,111.58,111.61,23600.0,111.58,111.79,111.58,111.61,23600.0
2010-06-04 12:30:00,111.65,111.68,111.14,111.17,31500.0,111.65,111.68,111.14,111.17,31500.0
2010-06-04 12:40:00,111.23,111.23,110.58,110.77,37000.0,111.23,111.23,110.58,110.77,37000.0
2010-06-04 12:50:00,110.82,110.9,110.71,110.84,32000.0,110.82,110.9,110.71,110.84,32000.0
2010-06-04 13:00:00,110.8,110.84,110.4,110.62,30300.0,110.8,110.84,110.4,110.62,30300.0
2010-06-04 13:10:00,110.71,110.72,110.43,110.64,35200.0,110.71,110.72,110.43,110.64,35200.0
2010-06-04 13:20:00,110.65,110.87,110.26,110.6,29800.0,110.65,110.87,110.26,110.6,29800.0
2010-06-04 13:30:00,110.64,111.2,110.58,110.93,32000.0,110.64,111.2,110.58,110.93,32000.0
2010-06-04 13:40:00,110.85,111.2,110.74,110.77,46600.0,110.85,111.2,110.74,110.77,46600.0
2010-06-04 13:50:00,110.75,110.97,110.27,110.3,27700.0,110.75,110.97,110.27,110.3,27700.0
2010-06-04 14:00:00,110.28,110.53,110.06,110.14,30900.0,110.28,110.53,110.06,110.14,30900.0
2010-06-04 14:10:00,110.07,110.21,109.78,109.81,25800.0,110.07,110.21,109.78,109.81,25800.0
2010-06-04 14:20:00,109.79,110.17,109.33,109.57,52000.0,109.79,110.17,109.33,109.57,52000.0
2010-06-04 14:30:00,109.57,109.79,109.29,109.41,37300.0,109.57,109.79,109.29,109.41,37300.0
2010-06-04 14:40:00,109.29,109.65,108.89,108.92,57100.0,109.29,109.65,108.89,108.92,57100.0
2010-06-04 14:50:00,108.92,109.75,108.59,108.97,113500.0,108.92,109.75,108.59,108.97,113500.0
2010-06-04 15:00:00,109.0,109.5,108.97,109.3,61000.0,109.0,109.5,108.97,109.3,61000.0
2010-06-04 15:10:00,109.31,109.65,109.06,109.44,59100.0,109.31,109.65,109.06,109.44,59100.0
2010-06-04 15:20:00,109.47,109.64,109.01,109.18,48300.0,109.47,109.64,109.01,109.18,48300.0
2010-06-04 15:30:00,109.25,109.57,109.1,109.49,71100.0,109.25,109.57,109.1,109.49,71100.0
2010-06-04 15:40:00,109.5,109.85,109.0,109.72,167700.0,109.5,109.85,109.0,109.72,167700.0
2010-06-04 15:50:00,109.75,110.0,109.14,109.69,225800.0,109.75,110.0,109.14,109.69,225800.0
2010-06-07 09:30:00,109.57,110.08,107.66,107.66,108000.0,109.57,110.08,107.66,107.66,108000.0
2010-06-07 09:40:00,107.72,107.79,106.28,106.94,145400.0,107.72,107.79,106.28,106.94,145400.0
2010-06-07 09:50:00,107.0,107.55,106.9,107.35,127200.0,107.0,107.55,106.9,107.35,127200.0
2010-06-07 10:00:00,107.25,107.55,107.05,107.45,63200.0,107.25,107.55,107.05,107.45,63200.0
2010-06-07 10:10:00,107.42,107.9,106.9,106.97,51700.0,107.42,107.9,106.9,106.97,51700.0
2010-06-07 10:20:00,106.92,107.19,106.63,107.14,51500.0,106.92,107.19,106.63,107.14,51500.0
2010-06-07 10:30:00,107.14,107.33,106.78,106.97,77000.0,107.14,107.33,106.78,106.97,77000.0
2010-06-07 10:40:00,106.96,107.09,106.71,106.85,34400.0,106.96,107.09,106.71,106.85,34400.0
2010-06-07 10:50:00,106.89,106.93,106.09,106.19,65300.0,106.89,106.93,106.09,106.19,65300.0
2010-06-07 11:00:00,106.19,106.19,105.64,105.82,76000.0,106.19,106.19,105.64,105.82,76000.0
2010-06-07 11:10:00,105.9,105.9,105.35,105.53,34500.0,105.9,105.9,105.35,105.53,34500.0
2010-06-07 11:20:00,105.55,105.63,105.2,105.49,36600.0,105.55,105.63,105.2,105.49,36600.0
2010-06-07 11:30:00,105.5,105.91,105.5,105.81,53000.0,105.5,105.91,105.5,105.81,53000.0
2010-06-07 11:40:00,105.79,106.3,105.75,105.91,28000.0,105.79,106.3,105.75,105.91,28000.0
2010-06-07 11:50:00,105.92,106.55,105.92,106.54,15500.0,105.92,106.55,105.92,106.54,15500.0
2010-06-07 12:00:00,106.52,106.85,106.29,106.42,23200.0,106.52,106.85,106.29,106.42,23200.0
2010-06-07 12:10:00,106.49,106.55,106.2,106.32,9700.0,106.49,106.55,106.2,106.32,9700.0
2010-06-07 12:20:00,106.32,106.47,105.94,105.97,11000.0,106.32,106.47,105.94,105.97,11000.0
2010-06-07 12:30:00,106.0,106.23,105.95,106.23,35300.0,106.0,106.23,105.95,106.23,35300.0
2010-06-07 12:40:00,106.25,106.66,106.14,106.29,19000.0,106.25,106.66,106.14,106.29,19000.0
2010-06-07 12:50:00,106.37,106.6,106.21,106.39,17600.0,106.37,106.6,106.21,106.39,17600.0
2010-06-07 13:00:00,106.43,106.72,106.29,106.55,38800.0,106.43,106.72,106.29,106.55,38800.0
2010-06-07 13:10:00,106.57,106.8,106.51,106.7,18200.0,106.57,106.8,106.51,106.7,18200.0
2010-06-07 13:20:00,106.68,107.12,106.65,107.12,18000.0,106.68,107.12,106.65,107.12,18000.0
2010-06-07 13:30:00,107.13,107.84,107.02,107.53,53800.0,107.13,107.84,107.02,107.53,53800.0
2010-06-07 13:40:00,107.57,107.62,107.0,107.13,42000.0,107.57,107.62,107.0,107.13,42000.0
2010-06-07 13:50:00,107.14,107.46,107.0,107.1,31200.0,107.14,107.46,107.0,107.1,31200.0
2010-06-07 14:00:00,107.0,107.28,106.78,106.99,22100.0,107.0,107.28,106.78,106.99,22100.0
2010-06-07 14:10:00,107.05,107.13,106.55,106.62,14500.0,107.05,107.13,106.55,106.62,14500.0
2010-06-07 14:20:00,106.69,106.81,106.28,106.65,30100.0,106.69,106.81,106.28,106.65,30100.0
2010-06-07 14:30:00,106.76,106.9,106.11,106.26,15900.0,106.76,106.9,106.11,106.26,15900.0
2010-06-07 14:40:00,106.15,106.18,105.75,106.0,42000.0,106.15,106.18,105.75,106.0,42000.0
2010-06-07 14:50:00,105.97,106.16,105.87,106.06,22400.0,105.97,106.16,105.87,106.06,22400.0
2010-06-07 15:00:00,106.06,106.59,106.06,106.52,27600.0,106.06,106.59,106.06,106.52,27600.0
2010-06-07 15:10:00,106.44,106.46,105.5,105.58,35600.0,106.44,106.46,105.5,105.58,35600.0
2010-06-07 15:20:00,105.61,105.61,105.0,105.21,96100.0,105.61,105.61,105.0,105.21,96100.0
2010-06-07 15:30:00,105.14,105.63,104.87,105.12,128100.0,105.14,105.63,104.87,105.12,128100.0
2010-06-07 15:40:00,105.06,105.37,104.56,105.02,145500.0,105.06,105.37,104.56,105.02,145500.0
2010-06-07 15:50:00,105.07,105.56,104.9,105.16,223800.0,105.07,105.56,104.9,105.16,223800.0
2010-06-08 09:30:00,105.35,106.85,104.53,106.34,152600.0,105.35,106.85,104.53,106.34,152600.0
2010-06-08 09:40:00,106.3,106.5,105.44,105.48,79400.0,106.3,106.5,105.44,105.48,79400.0
2010-06-08 09:50:00,105.55,105.61,102.5,102.89,254700.0,105.55,105.61,102.5,102.89,254700.0
2010-06-08 10:00:00,102.89,103.74,102.26,103.61,243100.0,102.89,103.74,102.26,103.61,243100.0
2010-06-08 10:10:00,103.61,103.88,102.86,103.55,93900.0,103.61,103.88,102.86,103.55,93900.0
2010-06-08 10:20:00,103.55,103.64,103.08,103.39,128700.0,103.55,103.64,103.08,103.39,128700.0
2010-06-08 10:30:00,103.39,103.6,103.16,103.38,73400.0,103.39,103.6,103.16,103.38,73400.0
2010-06-08 10:40:00,103.31,103.35,102.1,102.21,123900.0,103.31,103.35,102.1,102.21,123900.0
2010-06-08 10:50:00,102.23,102.68,102.0,102.52,86600.0,102.23,102.68,102.0,102.52,86600.0
2010-06-08 11:00:00,102.52,102.68,101.27,101.49,105100.0,102.52,102.68,101.27,101.49,105100.0
2010-06-08 11:10:00,101.48,101.58,100.35,101.14,203900.0,101.48,101.58,100.35,101.14,203900.0
2010-06-08 11:20:00,101.19,102.27,101.15,101.84,113800.0,101.19,102.27,101.15,101.84,113800.0
2010-06-08 11:30:00,101.89,102.79,101.7,102.59,76700.0,101.89,102.79,101.7,102.59,76700.0
2010-06-08 11:40:00,102.57,102.57,101.81,102.5,65900.0,102.57,102.57,101.81,102.5,65900.0
2010-06-08 11:50:00,102.58,103.16,102.58,103.08,81700.0,102.58,103.16,102.58,103.08,81700.0
2010-06-08 12:00:00,103.06,103.58,102.84,103.01,69400.0,103.06,103.58,102.84,103.01,69400.0
2010-06-08 12:10:00,103.01,103.12,102.33,102.39,54400.0,103.01,103.12,102.33,102.39,54400.0
2010-06-08 12:20:00,102.39,102.7,102.34,102.63,22900.0,102.39,102.7,102.34,102.63,22900.0
2010-06-08 12:30:00,102.63,102.91,102.53,102.91,41900.0,102.63,102.91,102.53,102.91,41900.0
2010-06-08 12:40:00,102.91,103.1,102.74,102.92,34700.0,102.91,103.1,102.74,102.92,34700.0
2010-06-08 12:50:00,102.91,103.44,102.91,103.22,28600.0,102.91,103.44,102.91,103.22,28600.0
2010-06-08 13:00:00,103.17,103.44,102.67,102.71,50600.0,103.17,103.44,102.67,102.71,50600.0
2010-06-08 13:10:00,102.67,102.67,102.02,102.11,38700.0,102.67,102.67,102.02,102.11,38700.0
2010-06-08 13:20:00,102.15,102.23,101.5,101.5,35100.0,102.15,102.23,101.5,101.5,35100.0
2010-06-08 13:30:00,101.55,101.62,101.05,101.23,49400.0,101.55,101.62,101.05,101.23,49400.0
2010-06-08 13:40:00,101.23,101.5,100.67,100.69,52600.0,101.23,101.5,100.67,100.69,52600.0
2010-06-08 13:50:00,100.64,100.85,100.37,100.82,51500.0,100.64,100.85,100.37,100.82,51500.0
2010-06-08 14:00:00,100.85,101.09,100.52,100.63,97800.0,100.85,101.09,100.52,100.63,97800.0
2010-06-08 14:10:00,100.56,101.03,100.19,100.99,99700.0,100.56,101.03,100.19,100.99,99700.0
2010-06-08 14:20:00,101.03,102.39,100.98,102.08,98100.0,101.03,102.39,100.98,102.08,98100.0
2010-06-08 14:30:00,102.14,102.87,101.94,102.79,80300.0,102.14,102.87,101.94,102.79,80300.0
2010-06-08 14:40:00,102.79,103.0,102.57,102.61,73900.0,102.79,103.0,102.57,102.61,73900.0
2010-06-08 14:50:00,102.64,102.69,102.3,102.43,66600.0,102.64,102.69,102.3,102.43,66600.0
2010-06-08 15:00:00,102.45,103.15,102.21,103.03,46300.0,102.45,103.15,102.21,103.03,46300.0
2010-06-08 15:10:00,103.1,103.1,101.67,101.69,81900.0,103.1,103.1,101.67,101.69,81900.0
2010-06-08 15:20:00,101.73,102.89,101.7,102.85,38900.0,101.73,102.89,101.7,102.85,38900.0
2010-06-08 15:30:00,102.84,103.25,102.77,103.25,69800.0,102.84,103.25,102.77,103.25,69800.0
2010-06-08 15:40:00,103.3,104.11,103.05,103.82,138900.0,103.3,104.11,103.05,103.82,138900.0
2010-06-08 15:50:00,103.82,104.38,103.81,104.38,226600.0,103.82,104.38,103.81,104.38,226600.0
2010-06-09 09:30:00,105.96,108.97,105.9,107.96,227400.0,105.96,108.97,105.9,107.96,227400.0
2010-06-09 09:40:00,108.0,108.06,106.79,106.99,90600.0,108.0,108.06,106.79,106.99,90600.0
2010-06-09 09:50:00,106.99,107.23,106.5,107.0,49800.0,106.99,107.23,106.5,107.0,49800.0
2010-06-09 10:00:00,106.99,107.0,106.01,106.01,38600.0,106.99,107.0,106.01,106.01,38600.0
2010-06-09 10:10:00,106.01,106.18,105.35,105.77,82200.0,106.01,106.18,105.35,105.77,82200.0
2010-06-09 10:20:00,105.75,106.22,105.4,106.06,49300.0,105.75,106.22,105.4,106.06,49300.0
2010-06-09 10:30:00,106.13,106.48,105.71,105.88,47800.0,106.13,106.48,105.71,105.88,47800.0
2010-06-09 10:40:00,105.84,106.44,105.7,106.25,28400.0,105.84,106.44,105.7,106.25,28400.0
2010-06-09 10:50:00,106.22,106.65,106.1,106.39,22800.0,106.22,106.65,106.1,106.39,22800.0
2010-06-09 11:00:00,106.4,106.54,106.02,106.26,39500.0,106.4,106.54,106.02,106.26,39500.0
2010-06-09 11:10:00,106.27,106.43,105.92,105.98,39600.0,106.27,106.43,105.92,105.98,39600.0
2010-06-09 11:20:00,106.03,106.91,106.01,106.87,60800.0,106.03,106.91,106.01,106.87,60800.0
2010-06-09 11:30:00,106.85,107.65,106.79,107.38,75900.0,106.85,107.65,106.79,107.38,75900.0
2010-06-09 11:40:00,107.41,107.63,106.54,106.54,45700.0,107.41,107.63,106.54,106.54,45700.0
2010-06-09 11:50:00,106.67,106.83,106.36,106.57,25800.0,106.67,106.83,106.36,106.57,25800.0
2010-06-09 12:00:00,106.56,106.65,106.1,106.34,21100.0,106.56,106.65,106.1,106.34,21100.0
2010-06-09 12:10:00,106.33,106.72,106.33,106.64,16600.0,106.33,106.72,106.33,106.64,16600.0
2010-06-09 12:20:00,106.62,107.1,106.47,107.0,29900.0,106.62,107.1,106.47,107.0,29900.0
2010-06-09 12:30:00,106.92,106.99,106.46,106.54,20100.0,106.92,106.99,106.46,106.54,20100.0
2010-06-09 12:40:00,106.57,106.67,106.34,106.62,27500.0,106.57,106.67,106.34,106.62,27500.0
2010-06-09 12:50:00,106.57,106.76,106.45,106.53,8300.0,106.57,106.76,106.45,106.53,8300.0
2010-06-09 13:00:00,106.54,106.57,106.11,106.17,15100.0,106.54,106.57,106.11,106.17,15100.0
2010-06-09 13:10:00,106.13,106.77,106.05,106.66,31500.0,106.13,106.77,106.05,106.66,31500.0
2010-06-09 13:20:00,106.72,107.01,106.61,106.81,19700.0,106.72,107.01,106.61,106.81,19700.0
2010-06-09 13:30:00,106.73,106.73,106.01,106.01,33000.0,106.73,106.73,106.01,106.01,33000.0
2010-06-09 13:40:00,106.0,106.15,105.75,105.78,30100.0,106.0,106.15,105.75,105.78,30100.0
2010-06-09 13:50:00,105.83,106.31,105.78,106.31,21100.0,105.83,106.31,105.78,106.31,21100.0
2010-06-09 14:00:00,106.29,106.43,105.5,105.81,35000.0,106.29,106.43,105.5,105.81,35000.0
2010-06-09 14:10:00,105.73,106.23,105.7,106.06,28600.0,105.73,106.23,105.7,106.06,28600.0
2010-06-09 14:20:00,106.05,106.25,105.7,106.04,16900.0,106.05,106.25,105.7,106.04,16900.0
2010-06-09 14:30:00,106.02,106.16,105.64,105.78,22100.0,106.02,106.16,105.64,105.78,22100.0
2010-06-09 14:40:00,105.78,105.78,104.78,105.0,53600.0,105.78,105.78,104.78,105.0,53600.0
2010-06-09 14:50:00,104.95,105.08,104.13,104.16,48300.0,104.95,105.08,104.13,104.16,48300.0
2010-06-09 15:00:00,104.16,104.61,103.94,104.53,46500.0,104.16,104.61,103.94,104.53,46500.0
2010-06-09 15:10:00,104.48,104.49,103.33,103.41,52500.0,104.48,104.49,103.33,103.41,52500.0
2010-06-09 15:20:00,103.4,104.11,103.1,104.04,65900.0,103.4,104.11,103.1,104.04,65900.0
2010-06-09 15:30:00,104.02,104.06,102.88,103.16,76200.0,104.02,104.06,102.88,103.16,76200.0
2010-06-09 15:40:00,103.15,103.42,102.69,102.69,112700.0,103.15,103.42,102.69,102.69,112700.0
2010-06-09 15:50:00,102.79,103.07,102.5,103.06,195700.0,102.79,103.07,102.5,103.06,195700.0
2010-06-10 09:30:00,106.33,106.4,104.62,105.01,147800.0,106.33,106.4,104.62,105.01,147800.0
2010-06-10 09:40:00,104.98,106.2,104.5,105.98,121600.0,104.98,106.2,104.5,105.98,121600.0
2010-06-10 09:50:00,105.99,107.59,105.93,107.34,116500.0,105.99,107.59,105.93,107.34,116500.0
2010-06-10 10:00:00,107.45,107.52,106.28,106.39,75700.0,107.45,107.52,106.28,106.39,75700.0
2010-06-10 10:10:00,106.39,106.5,105.87,106.05,54600.0,106.39,106.5,105.87,106.05,54600.0
2010-06-10 10:20:00,106.02,106.64,105.83,106.42,71400.0,106.02,106.64,105.83,106.42,71400.0
2010-06-10 10:30:00,106.43,107.1,106.35,106.97,38200.0,106.43,107.1,106.35,106.97,38200.0
2010-06-10 10:40:00,106.88,107.35,106.79,107.21,44100.0,106.88,107.35,106.79,107.21,44100.0
2010-06-10 10:50:00,107.21,107.46,107.11,107.33,41600.0,107.21,107.46,107.11,107.33,41600.0
2010-06-10 11:00:00,107.39,107.79,107.37,107.52,57500.0,107.39,107.79,107.37,107.52,57500.0
2010-06-10 11:10:00,107.6,107.8,107.47,107.7,43300.0,107.6,107.8,107.47,107.7,43300.0
2010-06-10 11:20:00,107.7,108.17,107.38,107.39,61400.0,107.7,108.17,107.38,107.39,61400.0
2010-06-10 11:30:00,107.42,107.55,107.01,107.35,34900.0,107.42,107.55,107.01,107.35,34900.0
2010-06-10 11:40:00,107.33,107.36,106.44,106.58,40900.0,107.33,107.36,106.44,106.58,40900.0
2010-06-10 11:50:00,106.6,106.81,106.56,106.68,13400.0,106.6,106.81,106.56,106.68,13400.0
2010-06-10 12:00:00,106.62,106.64,105.99,106.09,21100.0,106.62,106.64,105.99,106.09,21100.0
2010-06-10 12:10:00,106.06,106.23,106.0,106.02,27700.0,106.06,106.23,106.0,106.02,27700.0
2010-06-10 12:20:00,106.12,106.48,106.12,106.4,13700.0,106.12,106.48,106.12,106.4,13700.0
2010-06-10 12:30:00,106.5,106.65,106.2,106.36,20600.0,106.5,106.65,106.2,106.36,20600.0
2010-06-10 12:40:00,106.32,106.41,105.75,105.86,42600.0,106.32,106.41,105.75,105.86,42600.0
2010-06-10 12:50:00,105.9,106.51,105.87,106.29,22600.0,105.9,106.51,105.87,106.29,22600.0
2010-06-10 13:00:00,106.18,106.33,106.03,106.24,32200.0,106.18,106.33,106.03,106.24,32200.0
2010-06-10 13:10:00,106.17,106.49,106.17,106.41,26500.0,106.17,106.49,106.17,106.41,26500.0
2010-06-10 13:20:00,106.43,106.64,106.27,106.61,13700.0,106.43,106.64,106.27,106.61,13700.0
2010-06-10 13:30:00,106.65,106.96,106.65,106.74,15600.0,106.65,106.96,106.65,106.74,15600.0
2010-06-10 13:40:00,106.77,107.46,106.77,107.41,48400.0,106.77,107.46,106.77,107.41,48400.0
2010-06-10 13:50:00,107.46,107.5,107.33,107.39,39000.0,107.46,107.5,107.33,107.39,39000.0
2010-06-10 14:00:00,107.31,107.31,106.54,106.62,19300.0,107.31,107.31,106.54,106.62,19300.0
2010-06-10 14:10:00,106.62,106.8,106.5,106.75,12000.0,106.62,106.8,106.5,106.75,12000.0
2010-06-10 14:20:00,106.71,107.59,106.71,107.33,38500.0,106.71,107.59,106.71,107.33,38500.0
2010-06-10 14:30:00,107.36,107.63,107.3,107.47,15400.0,107.36,107.63,107.3,107.47,15400.0
2010-06-10 14:40:00,107.52,108.15,107.48,107.93,50100.0,107.52,108.15,107.48,107.93,50100.0
2010-06-10 14:50:00,107.88,108.0,107.74,107.91,27500.0,107.88,108.0,107.74,107.91,27500.0
2010-06-10 15:00:00,107.91,108.14,107.64,108.05,35300.0,107.91,108.14,107.64,108.05,35300.0
2010-06-10 15:10:00,108.05,108.21,107.84,108.21,31700.0,108.05,108.21,107.84,108.21,31700.0
2010-06-10 15:20:00,108.17,108.6,108.1,108.41,68600.0,108.17,108.6,108.1,108.41,68600.0
2010-06-10 15:30:00,108.42,108.48,108.19,108.3,43300.0,108.42,108.48,108.19,108.3,43300.0
2010-06-10 15:40:00,108.3,108.82,108.2,108.75,120000.0,108.3,108.82,108.2,108.75,120000.0
2010-06-10 15:50:00,108.74,109.62,108.74,109.33,298000.0,108.74,109.62,108.74,109.33,298000.0
2010-06-11 09:30:00,105.52,106.79,105.31,106.55,187400.0,105.52,106.79,105.31,106.55,187400.0
2010-06-11 09:40:00,106.55,106.73,105.87,106.5,96100.0,106.55,106.73,105.87,106.5,96100.0
2010-06-11 09:50:00,106.54,107.49,106.47,107.36,145500.0,106.54,107.49,106.47,107.36,145500.0
2010-06-11 10:00:00,107.26,108.96,106.98,108.49,176700.0,107.26,108.96,106.98,108.49,176700.0
2010-06-11 10:10:00,108.48,108.73,107.73,108.22,69000.0,108.48,108.73,107.73,108.22,69000.0
2010-06-11 10:20:00,108.28,108.81,107.64,107.87,50800.0,108.28,108.81,107.64,107.87,50800.0
2010-06-11 10:30:00,107.91,108.0,107.38,107.73,55400.0,107.91,108.0,107.38,107.73,55400.0
2010-06-11 10:40:00,107.73,108.23,107.64,107.7,34400.0,107.73,108.23,107.64,107.7,34400.0
2010-06-11 10:50:00,107.78,107.85,107.12,107.19,44800.0,107.78,107.85,107.12,107.19,44800.0
2010-06-11 11:00:00,107.2,107.3,106.27,106.38,48900.0,107.2,107.3,106.27,106.38,48900.0
2010-06-11 11:10:00,106.35,106.59,106.09,106.43,50700.0,106.35,106.59,106.09,106.43,50700.0
2010-06-11 11:20:00,106.44,106.7,106.37,106.45,28400.0,106.44,106.7,106.37,106.45,28400.0
2010-06-11 11:30:00,106.55,106.83,106.45,106.45,27000.0,106.55,106.83,106.45,106.45,27000.0
2010-06-11 11:40:00,106.45,106.85,106.32,106.84,25100.0,106.45,106.85,106.32,106.84,25100.0
2010-06-11 11:50:00,106.81,107.28,106.81,107.2,18500.0,106.81,107.28,106.81,107.2,18500.0
2010-06-11 12:00:00,107.17,107.36,106.95,107.33,20100.0,107.17,107.36,106.95,107.33,20100.0
2010-06-11 12:10:00,107.36,107.44,106.4,107.33,29000.0,107.36,107.44,106.4,107.33,29000.0
2010-06-11 12:20:00,107.37,107.37,106.75,106.9,17000.0,107.37,107.37,106.75,106.9,17000.0
2010-06-11 12:30:00,106.85,107.16,106.55,106.91,14700.0,106.85,107.16,106.55,106.91,14700.0
2010-06-11 12:40:00,106.93,107.33,106.86,107.26,18200.0,106.93,107.33,106.86,107.26,18200.0
2010-06-11 12:50:00,107.26,107.43,107.07,107.39,11900.0,107.26,107.43,107.07,107.39,11900.0
2010-06-11 13:00:00,107.32,107.89,107.27,107.82,26500.0,107.32,107.89,107.27,107.82,26500.0
2010-06-11 13:10:00,107.77,108.0,107.53,107.58,36300.0,107.77,108.0,107.53,107.58,36300.0
2010-06-11 13:20:00,107.49,107.61,107.31,107.53,13700.0,107.49,107.61,107.31,107.53,13700.0
2010-06-11 13:30:00,107.53,107.6,106.93,107.16,22500.0,107.53,107.6,106.93,107.16,22500.0
2010-06-11 13:40:00,107.16,107.26,106.86,106.92,18200.0,107.16,107.26,106.86,106.92,18200.0
2010-06-11 13:50:00,106.9,107.17,106.8,106.92,16300.0,106.9,107.17,106.8,106.92,16300.0
2010-06-11 14:00:00,106.96,107.2,106.73,107.01,10900.0,106.96,107.2,106.73,107.01,10900.0
2010-06-11 14:10:00,106.99,107.14,106.18,106.18,29900.0,106.99,107.14,106.18,106.18,29900.0
2010-06-11 14:20:00,106.23,106.4,105.87,106.38,53300.0,106.23,106.4,105.87,106.38,53300.0
2010-06-11 14:30:00,106.3,106.8,106.3,106.53,20100.0,106.3,106.8,106.3,106.53,20100.0
2010-06-11 14:40:00,106.46,107.07,106.46,106.88,27700.0,106.46,107.07,106.46,106.88,27700.0
2010-06-11 14:50:00,106.94,107.07,106.7,106.98,14300.0,106.94,107.07,106.7,106.98,14300.0
2010-06-11 15:00:00,106.95,107.2,106.71,106.83,43600.0,106.95,107.2,106.71,106.83,43600.0
2010-06-11 15:10:00,106.75,106.77,106.52,106.6,42400.0,106.75,106.77,106.52,106.6,42400.0
2010-06-11 15:20:00,106.57,106.86,106.22,106.32,89800.0,106.57,106.86,106.22,106.32,89800.0
2010-06-11 15:30:00,106.36,106.46,106.06,106.38,139600.0,106.36,106.46,106.06,106.38,139600.0
2010-06-11 15:40:00,106.39,106.97,106.34,106.93,128900.0,106.39,106.97,106.34,106.93,128900.0
2010-06-11 15:50:00,106.95,107.36,106.86,107.26,193700.0,106.95,107.36,106.86,107.26,193700.0
2010-06-14 09:30:00,108.95,109.62,108.35,108.75,134400.0,108.95,109.62,108.35,108.75,134400.0
2010-06-14 09:40:00,108.75,109.25,108.27,109.25,77200.0,108.75,109.25,108.27,109.25,77200.0
2010-06-14 09:50:00,109.21,109.43,109.01,109.23,64300.0,109.21,109.43,109.01,109.23,64300.0
2010-06-14 10:00:00,109.19,109.9,108.94,109.09,77200.0,109.19,109.9,108.94,109.09,77200.0
2010-06-14 10:10:00,109.06,109.54,108.93,109.04,71400.0,109.06,109.54,108.93,109.04,71400.0
2010-06-14 10:20:00,109.09,109.34,108.74,108.97,45500.0,109.09,109.34,108.74,108.97,45500.0
2010-06-14 10:30:00,108.99,108.99,108.42,108.56,25200.0,108.99,108.99,108.42,108.56,25200.0
2010-06-14 10:40:00,108.54,109.08,108.53,109.0,36000.0,108.54,109.08,108.53,109.0,36000.0
2010-06-14 10:50:00,109.03,109.56,109.0,109.5,60400.0,109.03,109.56,109.0,109.5,60400.0
2010-06-14 11:00:00,109.43,109.75,109.25,109.55,29900.0,109.43,109.75,109.25,109.55,29900.0
2010-06-14 11:10:00,109.53,109.64,109.16,109.5,43400.0,109.53,109.64,109.16,109.5,43400.0
2010-06-14 11:20:00,109.46,109.77,109.37,109.52,41000.0,109.46,109.77,109.37,109.52,41000.0
2010-06-14 11:30:00,109.47,109.78,109.44,109.74,36100.0,109.47,109.78,109.44,109.74,36100.0
2010-06-14 11:40:00,109.71,110.0,109.65,109.92,26700.0,109.71,110.0,109.65,109.92,26700.0
2010-06-14 11:50:00,109.97,110.0,109.78,109.78,17700.0,109.97,110.0,109.78,109.78,17700.0
2010-06-14 12:00:00,109.73,109.81,109.32,109.32,31600.0,109.73,109.81,109.32,109.32,31600.0
2010-06-14 12:10:00,109.36,109.63,109.24,109.24,12300.0,109.36,109.63,109.24,109.24,12300.0
2010-06-14 12:20:00,109.29,109.53,109.28,109.48,9800.0,109.29,109.53,109.28,109.48,9800.0
2010-06-14 12:30:00,109.46,109.7,109.4,109.4,13500.0,109.46,109.7,109.4,109.4,13500.0
2010-06-14 12:40:00,109.4,109.57,109.27,109.34,53100.0,109.4,109.57,109.27,109.34,53100.0
2010-06-14 12:50:00,109.3,109.39,109.12,109.14,15200.0,109.3,109.39,109.12,109.14,15200.0
2010-06-14 13:00:00,109.16,109.45,108.96,109.19,69700.0,109.16,109.45,108.96,109.19,69700.0
2010-06-14 13:10:00,109.11,109.32,108.76,109.2,33600.0,109.11,109.32,108.76,109.2,33600.0
2010-06-14 13:20:00,109.23,109.32,108.98,109.13,28900.0,109.23,109.32,108.98,109.13,28900.0
2010-06-14 13:30:00,109.13,109.39,108.97,109.29,20400.0,109.13,109.39,108.97,109.29,20400.0
2010-06-14 13:40:00,109.3,109.44,109.23,109.23,8600.0,109.3,109.44,109.23,109.23,8600.0
2010-06-14 13:50:00,109.11,109.11,108.43,108.43,22700.0,109.11,109.11,108.43,108.43,22700.0
2010-06-14 14:00:00,108.41,108.48,107.85,107.87,53200.0,108.41,108.48,107.85,107.87,53200.0
2010-06-14 14:10:00,108.03,108.18,107.38,107.85,41700.0,108.03,108.18,107.38,107.85,41700.0
2010-06-14 14:20:00,107.89,108.01,107.5,107.73,35300.0,107.89,108.01,107.5,107.73,35300.0
2010-06-14 14:30:00,107.75,107.75,107.38,107.5,30400.0,107.75,107.75,107.38,107.5,30400.0
2010-06-14 14:40:00,107.5,108.18,107.5,108.14,27000.0,107.5,108.18,107.5,108.14,27000.0
2010-06-14 14:50:00,108.21,108.43,108.1,108.32,19700.0,108.21,108.43,108.1,108.32,19700.0
2010-06-14 15:00:00,108.29,108.49,107.84,108.14,41600.0,108.29,108.49,107.84,108.14,41600.0
2010-06-14 15:10:00,108.16,108.41,107.88,108.31,29300.0,108.16,108.41,107.88,108.31,29300.0
2010-06-14 15:20:00,108.37,108.4,108.08,108.3,36300.0,108.37,108.4,108.08,108.3,36300.0
2010-06-14 15:30:00,108.3,108.38,107.52,107.57,57400.0,108.3,108.38,107.52,107.57,57400.0
2010-06-14 15:40:00,107.62,108.2,107.48,108.01,78700.0,107.62,108.2,107.48,108.01,78700.0
2010-06-14 15:50:00,107.99,108.01,107.2,107.46,136400.0,107.99,108.01,107.2,107.46,136400.0
2010-06-15 09:30:00,109.29,111.0,109.26,110.72,153300.0,109.29,111.0,109.26,110.72,153300.0
2010-06-15 09:40:00,110.72,111.84,110.72,111.65,157700.0,110.72,111.84,110.72,111.65,157700.0
2010-06-15 09:50:00,111.67,113.12,111.64,113.0,202100.0,111.67,113.12,111.64,113.0,202100.0
2010-06-15 10:00:00,112.86,112.91,112.05,112.38,141600.0,112.86,112.91,112.05,112.38,141600.0
2010-06-15 10:10:00,112.41,112.56,111.6,112.01,136000.0,112.41,112.56,111.6,112.01,136000.0
2010-06-15 10:20:00,112.01,112.87,111.91,112.76,110600.0,112.01,112.87,111.91,112.76,110600.0
2010-06-15 10:30:00,112.83,113.75,112.82,113.73,159900.0,112.83,113.75,112.82,113.73,159900.0
2010-06-15 10:40:00,113.7,113.75,113.09,113.55,84700.0,113.7,113.75,113.09,113.55,84700.0
2010-06-15 10:50:00,113.5,114.49,113.36,114.49,112700.0,113.5,114.49,113.36,114.49,112700.0
2010-06-15 11:00:00,114.43,114.49,113.68,114.0,86400.0,114.43,114.49,113.68,114.0,86400.0
2010-06-15 11:10:00,113.99,114.05,113.45,113.45,44500.0,113.99,114.05,113.45,113.45,44500.0
2010-06-15 11:20:00,113.4,114.0,113.4,113.94,58400.0,113.4,114.0,113.4,113.94,58400.0
2010-06-15 11:30:00,113.9,113.99,113.63,113.88,47700.0,113.9,113.99,113.63,113.88,47700.0
2010-06-15 11:40:00,113.8,114.0,113.71,113.88,42300.0,113.8,114.0,113.71,113.88,42300.0
2010-06-15 11:50:00,113.88,115.0,113.85,114.96,108400.0,113.88,115.0,113.85,114.96,108400.0
2010-06-15 12:00:00,114.91,115.0,114.83,114.85,39000.0,114.91,115.0,114.83,114.85,39000.0
2010-06-15 12:10:00,114.86,115.0,114.69,114.74,48700.0,114.86,115.0,114.69,114.74,48700.0
2010-06-15 12:20:00,114.74,114.95,114.5,114.5,43900.0,114.74,114.95,114.5,114.5,43900.0
2010-06-15 12:30:00,114.5,114.63,114.46,114.55,32000.0,114.5,114.63,114.46,114.55,32000.0
2010-06-15 12:40:00,114.61,114.63,114.25,114.25,35200.0,114.61,114.63,114.25,114.25,35200.0
2010-06-15 12:50:00,114.26,114.86,114.23,114.79,28100.0,114.26,114.86,114.23,114.79,28100.0
2010-06-15 13:00:00,114.86,114.95,114.67,114.86,34700.0,114.86,114.95,114.67,114.86,34700.0
2010-06-15 13:10:00,114.85,115.2,114.8,115.04,97900.0,114.85,115.2,114.8,115.04,97900.0
2010-06-15 13:20:00,115.11,115.34,114.97,115.34,27100.0,115.11,115.34,114.97,115.34,27100.0
2010-06-15 13:30:00,115.36,115.99,115.17,115.95,58800.0,115.36,115.99,115.17,115.95,58800.0
2010-06-15 13:40:00,115.9,116.4,115.84,116.38,76600.0,115.9,116.4,115.84,116.38,76600.0
2010-06-15 13:50:00,116.36,116.84,116.35,116.77,185700.0,116.36,116.84,116.35,116.77,185700.0
2010-06-15 14:00:00,116.7,116.75,115.94,116.44,117900.0,116.7,116.75,115.94,116.44,117900.0
2010-06-15 14:10:00,116.42,116.9,116.2,116.73,56000.0,116.42,116.9,116.2,116.73,56000.0
2010-06-15 14:20:00,116.73,116.88,116.13,116.3,72400.0,116.73,116.88,116.13,116.3,72400.0
2010-06-15 14:30:00,116.3,116.39,116.06,116.33,54000.0,116.3,116.39,116.06,116.33,54000.0
2010-06-15 14:40:00,116.24,116.6,116.14,116.28,45900.0,116.24,116.6,116.14,116.28,45900.0
2010-06-15 14:50:00,116.27,116.41,116.16,116.18,42900.0,116.27,116.41,116.16,116.18,42900.0
2010-06-15 15:00:00,116.23,116.44,116.03,116.38,67900.0,116.23,116.44,116.03,116.38,67900.0
2010-06-15 15:10:00,116.34,116.66,116.2,116.6,76400.0,116.34,116.66,116.2,116.6,76400.0
2010-06-15 15:20:00,116.55,117.01,116.44,116.88,95100.0,116.55,117.01,116.44,116.88,95100.0
2010-06-15 15:30:00,116.83,117.0,116.63,116.87,122200.0,116.83,117.0,116.63,116.87,122200.0
2010-06-15 15:40:00,116.82,117.33,116.54,117.21,213700.0,116.82,117.33,116.54,117.21,213700.0
2010-06-15 15:50:00,117.19,117.55,117.04,117.28,355400.0,117.19,117.55,117.04,117.28,355400.0
2010-06-16 09:30:00,115.81,116.4,115.18,116.27,150300.0,115.81,116.4,115.18,116.27,150300.0
2010-06-16 09:40:00,116.29,116.89,116.08,116.59,93800.0,116.29,116.89,116.08,116.59,93800.0
2010-06-16 09:50:00,116.6,116.63,116.03,116.49,72900.0,116.6,116.63,116.03,116.49,72900.0
2010-06-16 10:00:00,116.48,116.99,116.06,116.08,85000.0,116.48,116.99,116.06,116.08,85000.0
2010-06-16 10:10:00,116.09,116.28,115.7,115.76,101100.0,116.09,116.28,115.7,115.76,101100.0
2010-06-16 10:20:00,115.72,116.2,115.61,116.05,87700.0,115.72,116.2,115.61,116.05,87700.0
2010-06-16 10:30:00,116.04,116.09,115.18,115.32,105200.0,116.04,116.09,115.18,115.32,105200.0
2010-06-16 10:40:00,115.33,115.73,114.61,115.21,190500.0,115.33,115.73,114.61,115.21,190500.0
2010-06-16 10:50:00,115.27,116.55,115.06,116.48,130700.0,115.27,116.55,115.06,116.48,130700.0
2010-06-16 11:00:00,116.42,118.02,115.98,117.9,135600.0,116.42,118.02,115.98,117.9,135600.0
2010-06-16 11:10:00,117.86,118.42,117.37,117.46,144900.0,117.86,118.42,117.37,117.46,144900.0
2010-06-16 11:20:00,117.4,117.57,116.99,117.34,63600.0,117.4,117.57,116.99,117.34,63600.0
2010-06-16 11:30:00,117.4,117.4,116.8,117.3,59400.0,117.4,117.4,116.8,117.3,59400.0
2010-06-16 11:40:00,117.31,117.71,116.94,117.14,23200.0,117.31,117.71,116.94,117.14,23200.0
2010-06-16 11:50:00,117.23,117.75,117.14,117.61,31700.0,117.23,117.75,117.14,117.61,31700.0
2010-06-16 12:00:00,117.65,118.95,117.59,118.95,121400.0,117.65,118.95,117.59,118.95,121400.0
2010-06-16 12:10:00,118.94,119.41,118.82,118.82,114600.0,118.94,119.41,118.82,118.82,114600.0
2010-06-16 12:20:00,118.82,118.91,118.71,118.85,25300.0,118.82,118.91,118.71,118.85,25300.0
2010-06-16 12:30:00,118.79,119.0,118.43,118.45,26500.0,118.79,119.0,118.43,118.45,26500.0
2010-06-16 12:40:00,118.45,118.5,117.99,118.0,34600.0,118.45,118.5,117.99,118.0,34600.0
2010-06-16 12:50:00,117.92,118.16,117.71,118.09,28200.0,117.92,118.16,117.71,118.09,28200.0
2010-06-16 13:00:00,118.16,118.43,118.0,118.39,33100.0,118.16,118.43,118.0,118.39,33100.0
2010-06-16 13:10:00,118.37,118.57,118.3,118.31,22400.0,118.37,118.57,118.3,118.31,22400.0
2010-06-16 13:20:00,118.35,118.82,118.33,118.69,29500.0,118.35,118.82,118.33,118.69,29500.0
2010-06-16 13:30:00,118.7,118.94,118.55,118.8,25300.0,118.7,118.94,118.55,118.8,25300.0
2010-06-16 13:40:00,118.84,119.15,118.79,118.99,42000.0,118.84,119.15,118.79,118.99,42000.0
2010-06-16 13:50:00,118.99,119.34,118.98,119.29,52400.0,118.99,119.34,118.98,119.29,52400.0
2010-06-16 14:00:00,119.31,120.13,119.29,120.07,113100.0,119.31,120.13,119.29,120.07,113100.0
2010-06-16 14:10:00,120.07,120.38,119.92,120.1,120400.0,120.07,120.38,119.92,120.1,120400.0
2010-06-16 14:20:00,120.08,120.44,120.08,120.13,58600.0,120.08,120.44,120.08,120.13,58600.0
2010-06-16 14:30:00,120.12,120.43,120.04,120.35,53200.0,120.12,120.43,120.04,120.35,53200.0
2010-06-16 14:40:00,120.25,120.28,119.68,120.03,76100.0,120.25,120.28,119.68,120.03,76100.0
2010-06-16 14:50:00,120.08,120.24,119.9,119.93,49300.0,120.08,120.24,119.9,119.93,49300.0
2010-06-16 15:00:00,119.93,120.0,119.31,119.45,96000.0,119.93,120.0,119.31,119.45,96000.0
2010-06-16 15:10:00,119.43,119.53,118.75,118.83,55300.0,119.43,119.53,118.75,118.83,55300.0
2010-06-16 15:20:00,118.75,118.76,117.76,118.14,106400.0,118.75,118.76,117.76,118.14,106400.0
2010-06-16 15:30:00,118.19,118.61,117.92,118.56,85200.0,118.19,118.61,117.92,118.56,85200.0
2010-06-16 15:40:00,118.54,119.04,118.23,118.89,150700.0,118.54,119.04,118.23,118.89,150700.0
2010-06-16 15:50:00,118.9,119.2,118.5,118.78,188500.0,118.9,119.2,118.5,118.78,188500.0
2010-06-17 09:30:00,124.93,125.88,123.1,123.68,399400.0,124.93,125.88,123.1,123.68,399400.0
2010-06-17 09:40:00,123.7,124.3,122.52,123.77,235000.0,123.7,124.3,122.52,123.77,235000.0
2010-06-17 09:50:00,123.79,125.18,123.62,124.85,180100.0,123.79,125.18,123.62,124.85,180100.0
2010-06-17 10:00:00,124.78,124.78,123.2,123.77,206800.0,124.78,124.78,123.2,123.77,206800.0
2010-06-17 10:10:00,123.87,124.09,122.8,122.85,113200.0,123.87,124.09,122.8,122.85,113200.0
2010-06-17 10:20:00,122.97,123.48,122.72,122.86,115000.0,122.97,123.48,122.72,122.86,115000.0
2010-06-17 10:30:00,122.91,123.19,122.58,122.89,106900.0,122.91,123.19,122.58,122.89,106900.0
2010-06-17 10:40:00,122.96,123.35,122.7,123.03,87300.0,122.96,123.35,122.7,123.03,87300.0
2010-06-17 10:50:00,123.03,124.41,122.85,124.36,116900.0,123.03,124.41,122.85,124.36,116900.0
2010-06-17 11:00:00,124.36,124.36,123.76,124.1,96800.0,124.36,124.36,123.76,124.1,96800.0
2010-06-17 11:10:00,124.07,124.4,124.0,124.0,99900.0,124.07,124.4,124.0,124.0,99900.0
2010-06-17 11:20:00,124.01,124.17,123.99,124.16,39300.0,124.01,124.17,123.99,124.16,39300.0
2010-06-17 11:30:00,124.1,124.25,123.99,123.99,43100.0,124.1,124.25,123.99,123.99,43100.0
2010-06-17 11:40:00,124.02,124.47,123.87,124.33,49700.0,124.02,124.47,123.87,124.33,49700.0
2010-06-17 11:50:00,124.29,124.73,124.21,124.68,40300.0,124.29,124.73,124.21,124.68,40300.0
2010-06-17 12:00:00,124.68,124.71,124.39,124.58,36000.0,124.68,124.71,124.39,124.58,36000.0
2010-06-17 12:10:00,124.57,124.71,124.41,124.67,25200.0,124.57,124.71,124.41,124.67,25200.0
2010-06-17 12:20:00,124.62,124.82,124.19,124.19,46200.0,124.62,124.82,124.19,124.19,46200.0
2010-06-17 12:30:00,124.28,124.48,124.1,124.14,21600.0,124.28,124.48,124.1,124.14,21600.0
2010-06-17 12:40:00,124.14,124.15,123.7,123.87,32800.0,124.14,124.15,123.7,123.87,32800.0
2010-06-17 12:50:00,123.89,124.09,123.79,123.93,22600.0,123.89,124.09,123.79,123.93,22600.0
2010-06-17 13:00:00,123.9,124.03,123.77,123.99,17200.0,123.9,124.03,123.77,123.99,17200.0
2010-06-17 13:10:00,123.9,124.2,123.9,124.17,13000.0,123.9,124.2,123.9,124.17,13000.0
2010-06-17 13:20:00,124.17,124.36,124.07,124.16,39700.0,124.17,124.36,124.07,124.16,39700.0
2010-06-17 13:30:00,124.19,124.45,124.1,124.38,23400.0,124.19,124.45,124.1,124.38,23400.0
2010-06-17 13:40:00,124.38,124.44,124.2,124.29,19800.0,124.38,124.44,124.2,124.29,19800.0
2010-06-17 13:50:00,124.23,124.46,124.0,124.38,38900.0,124.23,124.46,124.0,124.38,38900.0
2010-06-17 14:00:00,124.39,124.64,124.29,124.54,56100.0,124.39,124.64,124.29,124.54,56100.0
2010-06-17 14:10:00,124.49,124.51,124.17,124.33,38000.0,124.49,124.51,124.17,124.33,38000.0
2010-06-17 14:20:00,124.33,124.43,124.09,124.15,30900.0,124.33,124.43,124.09,124.15,30900.0
2010-06-17 14:30:00,124.13,124.2,123.84,124.0,35400.0,124.13,124.2,123.84,124.0,35400.0
2010-06-17 14:40:00,124.0,124.13,123.4,123.57,63200.0,124.0,124.13,123.4,123.57,63200.0
2010-06-17 14:50:00,123.54,123.84,123.53,123.77,35200.0,123.54,123.84,123.53,123.77,35200.0
2010-06-17 15:00:00,123.78,123.78,123.1,123.17,54200.0,123.78,123.78,123.1,123.17,54200.0
2010-06-17 15:10:00,123.18,123.39,122.74,123.06,74000.0,123.18,123.39,122.74,123.06,74000.0
2010-06-17 15:20:00,123.08,123.2,122.76,122.79,45800.0,123.08,123.2,122.76,122.79,45800.0
2010-06-17 15:30:00,122.85,123.59,122.85,123.44,62100.0,122.85,123.59,122.85,123.44,62100.0
2010-06-17 15:40:00,123.38,123.65,123.25,123.6,85700.0,123.38,123.65,123.25,123.6,85700.0
2010-06-17 15:50:00,123.6,123.84,123.37,123.45,192300.0,123.6,123.84,123.37,123.45,192300.0
2010-06-18 09:30:00,125.1,125.37,123.76,123.93,368900.0,125.1,125.37,123.76,123.93,368900.0
2010-06-18 09:40:00,123.99,124.05,123.26,123.59,79700.0,123.99,124.05,123.26,123.59,79700.0
2010-06-18 09:50:00,123.58,123.68,122.25,122.25,93400.0,123.58,123.68,122.25,122.25,93400.0
2010-06-18 10:00:00,122.25,122.72,121.68,122.59,133500.0,122.25,122.72,121.68,122.59,133500.0
2010-06-18 10:10:00,122.58,122.82,122.17,122.46,50900.0,122.58,122.82,122.17,122.46,50900.0
2010-06-18 10:20:00,122.48,122.61,121.91,122.61,62500.0,122.48,122.61,121.91,122.61,62500.0
2010-06-18 10:30:00,122.65,122.99,122.55,122.72,66200.0,122.65,122.99,122.55,122.72,66200.0
2010-06-18 10:40:00,122.83,122.87,122.3,122.87,58100.0,122.83,122.87,122.3,122.87,58100.0
2010-06-18 10:50:00,122.91,123.8,122.89,123.63,105700.0,122.91,123.8,122.89,123.63,105700.0
2010-06-18 11:00:00,123.59,123.63,123.01,123.27,55200.0,123.59,123.63,123.01,123.27,55200.0
2010-06-18 11:10:00,123.28,123.54,122.89,122.98,47200.0,123.28,123.54,122.89,122.98,47200.0
2010-06-18 11:20:00,122.99,123.19,122.85,122.94,22800.0,122.99,123.19,122.85,122.94,22800.0
2010-06-18 11:30:00,122.91,122.98,122.69,122.7,44800.0,122.91,122.98,122.69,122.7,44800.0
2010-06-18 11:40:00,122.74,122.79,122.47,122.65,23000.0,122.74,122.79,122.47,122.65,23000.0
2010-06-18 11:50:00,122.66,123.0,122.54,122.93,38100.0,122.66,123.0,122.54,122.93,38100.0
2010-06-18 12:00:00,122.95,123.43,122.95,123.39,57500.0,122.95,123.43,122.95,123.39,57500.0
2010-06-18 12:10:00,123.36,123.47,123.14,123.21,23400.0,123.36,123.47,123.14,123.21,23400.0
2010-06-18 12:20:00,123.21,123.28,122.61,122.85,44500.0,123.21,123.28,122.61,122.85,44500.0
2010-06-18 12:30:00,122.9,123.01,122.73,122.8,14800.0,122.9,123.01,122.73,122.8,14800.0
2010-06-18 12:40:00,122.84,122.95,122.75,122.86,49800.0,122.84,122.95,122.75,122.86,49800.0
2010-06-18 12:50:00,122.86,123.24,122.83,123.06,34400.0,122.86,123.24,122.83,123.06,34400.0
2010-06-18 13:00:00,123.04,123.28,122.95,123.07,30400.0,123.04,123.28,122.95,123.07,30400.0
2010-06-18 13:10:00,123.03,123.32,123.03,123.15,49300.0,123.03,123.32,123.03,123.15,49300.0
2010-06-18 13:20:00,123.09,123.25,122.95,122.97,11300.0,123.09,123.25,122.95,122.97,11300.0
2010-06-18 13:30:00,122.95,123.24,122.82,123.24,10700.0,122.95,123.24,122.82,123.24,10700.0
2010-06-18 13:40:00,123.23,123.25,122.89,123.06,15400.0,123.23,123.25,122.89,123.06,15400.0
2010-06-18 13:50:00,123.02,123.02,122.82,122.93,12000.0,123.02,123.02,122.82,122.93,12000.0
2010-06-18 14:00:00,122.91,122.92,122.72,122.87,13900.0,122.91,122.92,122.72,122.87,13900.0
2010-06-18 14:10:00,122.84,123.24,122.84,123.04,19500.0,122.84,123.24,122.84,123.04,19500.0
2010-06-18 14:20:00,123.05,123.12,122.84,123.1,13400.0,123.05,123.12,122.84,123.1,13400.0
2010-06-18 14:30:00,123.04,123.12,122.93,123.02,22000.0,123.04,123.12,122.93,123.02,22000.0
2010-06-18 14:40:00,123.05,123.4,123.04,123.32,30300.0,123.05,123.4,123.04,123.32,30300.0
2010-06-18 14:50:00,123.31,123.45,123.31,123.35,21600.0,123.31,123.45,123.31,123.35,21600.0
2010-06-18 15:00:00,123.3,123.3,122.95,122.95,24700.0,123.3,123.3,122.95,122.95,24700.0
2010-06-18 15:10:00,122.95,123.23,122.95,123.15,29600.0,122.95,123.23,122.95,123.15,29600.0
2010-06-18 15:20:00,123.12,123.87,123.12,123.75,62400.0,123.12,123.87,123.12,123.75,62400.0
2010-06-18 15:30:00,123.73,123.78,123.22,123.53,68600.0,123.73,123.78,123.22,123.53,68600.0
2010-06-18 15:40:00,123.55,123.96,123.43,123.76,123900.0,123.55,123.96,123.43,123.76,123900.0
2010-06-18 15:50:00,123.74,124.13,123.67,123.76,163400.0,123.74,124.13,123.67,123.76,163400.0
2010-06-21 09:30:00,125.5,125.98,125.01,125.37,154000.0,125.5,125.98,125.01,125.37,154000.0
2010-06-21 09:40:00,125.4,125.45,124.81,125.23,85500.0,125.4,125.45,124.81,125.23,85500.0
2010-06-21 09:50:00,125.25,125.54,125.05,125.31,93400.0,125.25,125.54,125.05,125.31,93400.0
2010-06-21 10:00:00,125.32,125.6,125.0,125.09,72900.0,125.32,125.6,125.0,125.09,72900.0
2010-06-21 10:10:00,125.03,126.21,124.95,125.99,115300.0,125.03,126.21,124.95,125.99,115300.0
2010-06-21 10:20:00,126.0,126.49,125.95,126.16,81000.0,126.0,126.49,125.95,126.16,81000.0
2010-06-21 10:30:00,126.2,126.29,125.65,126.1,48000.0,126.2,126.29,125.65,126.1,48000.0
2010-06-21 10:40:00,126.11,126.24,126.0,126.16,31100.0,126.11,126.24,126.0,126.16,31100.0
2010-06-21 10:50:00,126.09,126.13,125.5,125.53,37400.0,126.09,126.13,125.5,125.53,37400.0
2010-06-21 11:00:00,125.63,125.65,125.26,125.65,36600.0,125.63,125.65,125.26,125.65,36600.0
2010-06-21 11:10:00,125.58,125.94,125.48,125.64,32100.0,125.58,125.94,125.48,125.64,32100.0
2010-06-21 11:20:00,125.64,125.73,125.35,125.57,33100.0,125.64,125.73,125.35,125.57,33100.0
2010-06-21 11:30:00,125.56,125.6,125.43,125.58,36400.0,125.56,125.6,125.43,125.58,36400.0
2010-06-21 11:40:00,125.57,125.7,125.3,125.3,28500.0,125.57,125.7,125.3,125.3,28500.0
2010-06-21 11:50:00,125.32,125.32,125.09,125.12,31400.0,125.32,125.32,125.09,125.12,31400.0
2010-06-21 12:00:00,125.16,125.26,124.9,124.94,31200.0,125.16,125.26,124.9,124.94,31200.0
2010-06-21 12:10:00,124.99,125.0,124.6,124.64,31100.0,124.99,125.0,124.6,124.64,31100.0
2010-06-21 12:20:00,124.6,124.64,124.07,124.1,33200.0,124.6,124.64,124.07,124.1,33200.0
2010-06-21 12:30:00,124.07,124.53,123.92,124.12,34100.0,124.07,124.53,123.92,124.12,34100.0
2010-06-21 12:40:00,124.15,124.3,124.04,124.05,14600.0,124.15,124.3,124.04,124.05,14600.0
2010-06-21 12:50:00,124.05,124.28,123.81,124.28,51000.0,124.05,124.28,123.81,124.28,51000.0
2010-06-21 13:00:00,124.25,124.73,124.16,124.68,31800.0,124.25,124.73,124.16,124.68,31800.0
2010-06-21 13:10:00,124.71,124.8,124.47,124.54,34700.0,124.71,124.8,124.47,124.54,34700.0
2010-06-21 13:20:00,124.55,124.55,124.1,124.3,25100.0,124.55,124.55,124.1,124.3,25100.0
2010-06-21 13:30:00,124.37,124.46,123.74,123.79,27800.0,124.37,124.46,123.74,123.79,27800.0
2010-06-21 13:40:00,123.73,124.28,123.6,123.88,24200.0,123.73,124.28,123.6,123.88,24200.0
2010-06-21 13:50:00,123.88,124.07,123.62,123.65,34700.0,123.88,124.07,123.62,123.65,34700.0
2010-06-21 14:00:00,123.65,123.7,123.1,123.53,46200.0,123.65,123.7,123.1,123.53,46200.0
2010-06-21 14:10:00,123.45,124.04,123.32,123.87,33000.0,123.45,124.04,123.32,123.87,33000.0
2010-06-21 14:20:00,123.83,124.17,123.51,123.54,28700.0,123.83,124.17,123.51,123.54,28700.0
2010-06-21 14:30:00,123.57,123.75,123.4,123.46,19700.0,123.57,123.75,123.4,123.46,19700.0
2010-06-21 14:40:00,123.45,123.56,123.03,123.03,51500.0,123.45,123.56,123.03,123.03,51500.0
2010-06-21 14:50:00,123.05,123.34,123.02,123.19,37300.0,123.05,123.34,123.02,123.19,37300.0
2010-06-21 15:00:00,123.07,123.2,122.5,122.65,64900.0,123.07,123.2,122.5,122.65,64900.0
2010-06-21 15:10:00,122.56,122.56,121.63,121.8,54600.0,122.56,122.56,121.63,121.8,54600.0
2010-06-21 15:20:00,121.75,122.4,121.75,122.21,56100.0,121.75,122.4,121.75,122.21,56100.0
2010-06-21 15:30:00,122.2,122.49,122.01,122.08,66600.0,122.2,122.49,122.01,122.08,66600.0
2010-06-21 15:40:00,122.06,122.07,121.52,121.75,114300.0,122.06,122.07,121.52,121.75,114300.0
2010-06-21 15:50:00,121.78,122.49,121.76,122.45,160000.0,121.78,122.49,121.76,122.45,160000.0
2010-06-22 09:30:00,122.67,123.47,122.5,123.32,62400.0,122.67,123.47,122.5,123.32,62400.0
2010-06-22 09:40:00,123.32,124.5,122.85,123.97,88300.0,123.32,124.5,122.85,123.97,88300.0
2010-06-22 09:50:00,123.94,124.18,123.56,123.8,36700.0,123.94,124.18,123.56,123.8,36700.0
2010-06-22 10:00:00,123.93,123.93,122.25,122.81,54900.0,123.93,123.93,122.25,122.81,54900.0
2010-06-22 10:10:00,122.78,123.14,122.39,122.6,37000.0,122.78,123.14,122.39,122.6,37000.0
2010-06-22 10:20:00,122.57,123.1,122.35,122.8,47600.0,122.57,123.1,122.35,122.8,47600.0
2010-06-22 10:30:00,122.89,122.89,122.43,122.67,33300.0,122.89,122.89,122.43,122.67,33300.0
2010-06-22 10:40:00,122.75,123.44,122.69,123.3,38500.0,122.75,123.44,122.69,123.3,38500.0
2010-06-22 10:50:00,123.25,123.69,123.02,123.35,28300.0,123.25,123.69,123.02,123.35,28300.0
2010-06-22 11:00:00,123.37,123.37,122.73,122.82,24300.0,123.37,123.37,122.73,122.82,24300.0
2010-06-22 11:10:00,122.79,123.4,122.56,123.08,23800.0,122.79,123.4,122.56,123.08,23800.0
2010-06-22 11:20:00,123.03,123.59,122.95,123.34,17100.0,123.03,123.59,122.95,123.34,17100.0
2010-06-22 11:30:00,123.35,124.0,123.24,123.4,43300.0,123.35,124.0,123.24,123.4,43300.0
2010-06-22 11:40:00,123.38,123.64,123.16,123.63,29100.0,123.38,123.64,123.16,123.63,29100.0
2010-06-22 11:50:00,123.52,123.58,123.15,123.35,11300.0,123.52,123.58,123.15,123.35,11300.0
2010-06-22 12:00:00,123.35,123.43,122.8,122.99,12000.0,123.35,123.43,122.8,122.99,12000.0
2010-06-22 12:10:00,123.04,123.17,122.7,122.93,16900.0,123.04,123.17,122.7,122.93,16900.0
2010-06-22 12:20:00,122.98,123.06,122.51,122.55,12100.0,122.98,123.06,122.51,122.55,12100.0
2010-06-22 12:30:00,122.59,122.68,122.15,122.32,55200.0,122.59,122.68,122.15,122.32,55200.0
2010-06-22 12:40:00,122.32,122.57,122.23,122.37,20100.0,122.32,122.57,122.23,122.37,20100.0
2010-06-22 12:50:00,122.39,122.59,122.22,122.36,19000.0,122.39,122.59,122.22,122.36,19000.0
2010-06-22 13:00:00,122.36,122.72,122.15,122.55,10900.0,122.36,122.72,122.15,122.55,10900.0
2010-06-22 13:10:00,122.54,122.6,122.28,122.56,12800.0,122.54,122.6,122.28,122.56,12800.0
2010-06-22 13:20:00,122.48,122.5,121.7,121.79,26300.0,122.48,122.5,121.7,121.79,26300.0
2010-06-22 13:30:00,121.86,121.89,121.62,121.85,9300.0,121.86,121.89,121.62,121.85,9300.0
2010-06-22 13:40:00,121.93,122.57,121.84,122.15,32300.0,121.93,122.57,121.84,122.15,32300.0
2010-06-22 13:50:00,122.13,122.2,121.62,121.71,17500.0,122.13,122.2,121.62,121.71,17500.0
2010-06-22 14:00:00,121.7,121.8,121.2,121.28,38100.0,121.7,121.8,121.2,121.28,38100.0
2010-06-22 14:10:00,121.21,121.55,121.12,121.38,33800.0,121.21,121.55,121.12,121.38,33800.0
2010-06-22 14:20:00,121.31,121.35,120.64,121.04,42500.0,121.31,121.35,120.64,121.04,42500.0
2010-06-22 14:30:00,121.04,121.76,120.8,121.09,90100.0,121.04,121.76,120.8,121.09,90100.0
2010-06-22 14:40:00,121.0,121.14,120.4,120.45,72500.0,121.0,121.14,120.4,120.45,72500.0
2010-06-22 14:50:00,120.48,120.69,120.0,120.22,78100.0,120.48,120.69,120.0,120.22,78100.0
2010-06-22 15:00:00,120.22,120.73,120.05,120.29,61900.0,120.22,120.73,120.05,120.29,61900.0
2010-06-22 15:10:00,120.32,121.13,120.12,120.67,44900.0,120.32,121.13,120.12,120.67,44900.0
2010-06-22 15:20:00,120.72,120.94,120.2,120.47,68500.0,120.72,120.94,120.2,120.47,68500.0
2010-06-22 15:30:00,120.41,120.57,120.0,120.17,72700.0,120.41,120.57,120.0,120.17,72700.0
2010-06-22 15:40:00,120.18,120.34,119.86,120.16,120300.0,120.18,120.34,119.86,120.16,120300.0
2010-06-22 15:50:00,120.15,120.18,119.7,119.84,139400.0,120.15,120.18,119.7,119.84,139400.0
2010-06-23 09:30:00,120.02,120.74,118.42,119.2,55800.0,120.02,120.74,118.42,119.2,55800.0
2010-06-23 09:40:00,119.18,119.18,118.2,118.82,42500.0,119.18,119.18,118.2,118.82,42500.0
2010-06-23 09:50:00,118.76,119.2,118.52,118.8,51900.0,118.76,119.2,118.52,118.8,51900.0
2010-06-23 10:00:00,118.81,118.88,117.33,117.95,84500.0,118.81,118.88,117.33,117.95,84500.0
2010-06-23 10:10:00,117.95,118.3,117.6,118.2,56400.0,117.95,118.3,117.6,118.2,56400.0
2010-06-23 10:20:00,118.2,118.26,116.75,116.93,76900.0,118.2,118.26,116.75,116.93,76900.0
2010-06-23 10:30:00,116.83,117.88,116.83,117.34,47500.0,116.83,117.88,116.83,117.34,47500.0
2010-06-23 10:40:00,117.43,118.4,117.16,118.4,48900.0,117.43,118.4,117.16,118.4,48900.0
2010-06-23 10:50:00,118.35,118.65,118.21,118.53,38300.0,118.35,118.65,118.21,118.53,38300.0
2010-06-23 11:00:00,118.55,118.6,118.17,118.6,26900.0,118.55,118.6,118.17,118.6,26900.0
2010-06-23 11:10:00,118.4,118.4,117.73,118.13,14800.0,118.4,118.4,117.73,118.13,14800.0
2010-06-23 11:20:00,118.12,118.45,117.89,118.3,20800.0,118.12,118.45,117.89,118.3,20800.0
2010-06-23 11:30:00,118.3,118.41,117.63,117.8,20000.0,118.3,118.41,117.63,117.8,20000.0
2010-06-23 11:40:00,117.83,118.25,117.75,118.1,13000.0,117.83,118.25,117.75,118.1,13000.0
2010-06-23 11:50:00,118.06,118.76,117.81,118.45,20600.0,118.06,118.76,117.81,118.45,20600.0
2010-06-23 12:00:00,118.54,119.2,118.42,119.2,21200.0,118.54,119.2,118.42,119.2,21200.0
2010-06-23 12:10:00,119.24,119.54,118.78,119.41,23200.0,119.24,119.54,118.78,119.41,23200.0
2010-06-23 12:20:00,119.44,119.67,119.11,119.67,25400.0,119.44,119.67,119.11,119.67,25400.0
2010-06-23 12:30:00,119.61,119.9,119.44,119.74,18200.0,119.61,119.9,119.44,119.74,18200.0
2010-06-23 12:40:00,119.71,120.68,119.51,120.37,35200.0,119.71,120.68,119.51,120.37,35200.0
2010-06-23 12:50:00,120.38,120.97,120.38,120.67,27700.0,120.38,120.97,120.38,120.67,27700.0
2010-06-23 13:00:00,120.73,120.9,120.3,120.65,29100.0,120.73,120.9,120.3,120.65,29100.0
2010-06-23 13:10:00,120.77,120.77,120.12,120.34,20400.0,120.77,120.77,120.12,120.34,20400.0
2010-06-23 13:20:00,120.27,120.55,120.18,120.55,14600.0,120.27,120.55,120.18,120.55,14600.0
2010-06-23 13:30:00,120.56,121.0,120.45,121.0,25400.0,120.56,121.0,120.45,121.0,25400.0
2010-06-23 13:40:00,120.93,120.93,120.41,120.71,14200.0,120.93,120.93,120.41,120.71,14200.0
2010-06-23 13:50:00,120.69,121.2,120.66,121.06,9900.0,120.69,121.2,120.66,121.06,9900.0
2010-06-23 14:00:00,121.06,121.43,120.97,121.0,13500.0,121.06,121.43,120.97,121.0,13500.0
2010-06-23 14:10:00,121.04,121.37,120.68,120.96,17000.0,121.04,121.37,120.68,120.96,17000.0
2010-06-23 14:20:00,121.01,121.01,120.25,120.8,38500.0,121.01,121.01,120.25,120.8,38500.0
2010-06-23 14:30:00,120.8,121.9,120.8,121.6,54800.0,120.8,121.9,120.8,121.6,54800.0
2010-06-23 14:40:00,121.58,121.82,120.5,120.69,41500.0,121.58,121.82,120.5,120.69,41500.0
2010-06-23 14:50:00,120.53,120.89,120.27,120.66,37100.0,120.53,120.89,120.27,120.66,37100.0
2010-06-23 15:00:00,120.68,121.02,119.99,120.3,35200.0,120.68,121.02,119.99,120.3,35200.0
2010-06-23 15:10:00,120.21,120.73,120.08,120.52,29100.0,120.21,120.73,120.08,120.52,29100.0
2010-06-23 15:20:00,120.44,121.25,120.44,121.03,38200.0,120.44,121.25,120.44,121.03,38200.0
2010-06-23 15:30:00,121.05,121.06,120.4,120.98,41700.0,121.05,121.06,120.4,120.98,41700.0
2010-06-23 15:40:00,121.03,121.29,120.67,120.92,75200.0,121.03,121.29,120.67,120.92,75200.0
2010-06-23 15:50:00,120.9,121.06,120.55,120.75,52500.0,120.9,121.06,120.55,120.75,52500.0
2010-06-24 09:30:00,118.75,120.36,118.72,119.4,42300.0,118.75,120.36,118.72,119.4,42300.0
2010-06-24 09:40:00,119.32,119.38,118.47,118.89,48200.0,119.32,119.38,118.47,118.89,48200.0
2010-06-24 09:50:00,118.94,118.94,117.42,117.61,43400.0,118.94,118.94,117.42,117.61,43400.0
2010-06-24 10:00:00,117.73,118.05,117.34,117.58,57400.0,117.73,118.05,117.34,117.58,57400.0
2010-06-24 10:10:00,117.5,118.44,117.45,118.19,84300.0,117.5,118.44,117.45,118.19,84300.0
2010-06-24 10:20:00,118.32,119.41,118.03,119.13,60300.0,118.32,119.41,118.03,119.13,60300.0
2010-06-24 10:30:00,119.13,119.27,118.08,118.61,52900.0,119.13,119.27,118.08,118.61,52900.0
2010-06-24 10:40:00,118.6,118.6,117.5,118.33,70000.0,118.6,118.6,117.5,118.33,70000.0
2010-06-24 10:50:00,118.35,118.4,117.74,117.77,31400.0,118.35,118.4,117.74,117.77,31400.0
2010-06-24 11:00:00,117.74,118.06,117.41,117.88,52400.0,117.74,118.06,117.41,117.88,52400.0
2010-06-24 11:10:00,117.83,118.3,117.78,118.12,35400.0,117.83,118.3,117.78,118.12,35400.0
2010-06-24 11:20:00,118.13,118.26,117.78,117.86,24000.0,118.13,118.26,117.78,117.86,24000.0
2010-06-24 11:30:00,117.87,118.18,117.64,118.07,14900.0,117.87,118.18,117.64,118.07,14900.0
2010-06-24 11:40:00,118.0,118.7,118.0,118.7,20100.0,118.0,118.7,118.0,118.7,20100.0
2010-06-24 11:50:00,118.66,118.8,118.13,118.19,21200.0,118.66,118.8,118.13,118.19,21200.0
2010-06-24 12:00:00,118.27,118.66,118.26,118.37,10900.0,118.27,118.66,118.26,118.37,10900.0
2010-06-24 12:10:00,118.34,118.36,118.0,118.09,14800.0,118.34,118.36,118.0,118.09,14800.0
2010-06-24 12:20:00,118.03,118.34,118.0,118.11,14400.0,118.03,118.34,118.0,118.11,14400.0
2010-06-24 12:30:00,118.02,118.06,117.38,117.57,18100.0,118.02,118.06,117.38,117.57,18100.0
2010-06-24 12:40:00,117.57,117.7,117.39,117.53,28500.0,117.57,117.7,117.39,117.53,28500.0
2010-06-24 12:50:00,117.51,117.74,117.43,117.67,24600.0,117.51,117.74,117.43,117.67,24600.0
2010-06-24 13:00:00,117.67,118.03,117.6,117.86,30700.0,117.67,118.03,117.6,117.86,30700.0
2010-06-24 13:10:00,117.85,118.34,117.84,118.24,37200.0,117.85,118.34,117.84,118.24,37200.0
2010-06-24 13:20:00,118.11,118.14,117.63,117.69,10100.0,118.11,118.14,117.63,117.69,10100.0
2010-06-24 13:30:00,117.68,118.25,117.6,118.09,19600.0,117.68,118.25,117.6,118.09,19600.0
2010-06-24 13:40:00,118.06,118.18,117.93,118.06,11500.0,118.06,118.18,117.93,118.06,11500.0
2010-06-24 13:50:00,118.04,118.74,118.03,118.74,19700.0,118.04,118.74,118.03,118.74,19700.0
2010-06-24 14:00:00,118.64,118.66,118.24,118.49,21700.0,118.64,118.66,118.24,118.49,21700.0
2010-06-24 14:10:00,118.52,118.52,118.01,118.04,21100.0,118.52,118.52,118.01,118.04,21100.0
2010-06-24 14:20:00,118.11,118.22,118.03,118.06,11200.0,118.11,118.22,118.03,118.06,11200.0
2010-06-24 14:30:00,118.1,118.1,117.73,117.83,25200.0,118.1,118.1,117.73,117.83,25200.0
2010-06-24 14:40:00,117.84,117.97,117.6,117.66,27100.0,117.84,117.97,117.6,117.66,27100.0
2010-06-24 14:50:00,117.66,117.7,116.88,117.04,50900.0,117.66,117.7,116.88,117.04,50900.0
2010-06-24 15:00:00,117.07,117.24,116.8,116.84,32600.0,117.07,117.24,116.8,116.84,32600.0
2010-06-24 15:10:00,116.8,116.91,116.38,116.59,76600.0,116.8,116.91,116.38,116.59,76600.0
2010-06-24 15:20:00,116.61,116.86,116.34,116.55,84800.0,116.61,116.86,116.34,116.55,84800.0
2010-06-24 15:30:00,116.52,116.72,116.26,116.39,48000.0,116.52,116.72,116.26,116.39,48000.0
2010-06-24 15:40:00,116.41,116.86,116.3,116.73,80600.0,116.41,116.86,116.3,116.73,80600.0
2010-06-24 15:50:00,116.79,116.94,116.53,116.81,107400.0,116.79,116.94,116.53,116.81,107400.0
2010-06-25 09:30:00,117.62,117.62,115.24,115.47,125100.0,117.62,117.62,115.24,115.47,125100.0
2010-06-25 09:40:00,115.5,116.32,115.45,116.23,45400.0,115.5,116.32,115.45,116.23,45400.0
2010-06-25 09:50:00,116.23,116.64,115.47,116.45,39800.0,116.23,116.64,115.47,116.45,39800.0
2010-06-25 10:00:00,116.55,117.57,116.55,117.38,33500.0,116.55,117.57,116.55,117.38,33500.0
2010-06-25 10:10:00,117.45,117.51,116.52,116.52,28200.0,117.45,117.51,116.52,116.52,28200.0
2010-06-25 10:20:00,116.5,116.64,115.3,115.97,63000.0,116.5,116.64,115.3,115.97,63000.0
2010-06-25 10:30:00,115.91,116.13,115.16,115.28,56500.0,115.91,116.13,115.16,115.28,56500.0
2010-06-25 10:40:00,115.25,116.14,115.25,116.03,34100.0,115.25,116.14,115.25,116.03,34100.0
2010-06-25 10:50:00,116.0,116.02,115.16,115.37,25800.0,116.0,116.02,115.16,115.37,25800.0
2010-06-25 11:00:00,115.39,116.34,115.32,115.88,21400.0,115.39,116.34,115.32,115.88,21400.0
2010-06-25 11:10:00,115.79,115.87,115.49,115.83,25200.0,115.79,115.87,115.49,115.83,25200.0
2010-06-25 11:20:00,115.82,116.46,115.51,116.46,23900.0,115.82,116.46,115.51,116.46,23900.0
2010-06-25 11:30:00,116.44,116.95,116.39,116.75,31900.0,116.44,116.95,116.39,116.75,31900.0
2010-06-25 11:40:00,116.73,117.07,116.09,116.92,21500.0,116.73,117.07,116.09,116.92,21500.0
2010-06-25 11:50:00,117.12,117.36,117.05,117.09,14700.0,117.12,117.36,117.05,117.09,14700.0
2010-06-25 12:00:00,117.06,117.25,116.86,117.2,14700.0,117.06,117.25,116.86,117.2,14700.0
2010-06-25 12:10:00,117.17,117.49,116.89,117.47,16100.0,117.17,117.49,116.89,117.47,16100.0
2010-06-25 12:20:00,117.49,117.98,117.4,117.82,33500.0,117.49,117.98,117.4,117.82,33500.0
2010-06-25 12:30:00,117.76,118.14,117.7,117.88,20100.0,117.76,118.14,117.7,117.88,20100.0
2010-06-25 12:40:00,117.9,118.21,117.9,117.91,11600.0,117.9,118.21,117.9,117.91,11600.0
2010-06-25 12:50:00,117.92,117.94,117.44,117.93,28100.0,117.92,117.94,117.44,117.93,28100.0
2010-06-25 13:00:00,117.87,118.25,117.72,118.19,22800.0,117.87,118.25,117.72,118.19,22800.0
2010-06-25 13:10:00,118.2,118.22,117.75,118.08,18700.0,118.2,118.22,117.75,118.08,18700.0
2010-06-25 13:20:00,117.99,118.35,117.99,118.35,8800.0,117.99,118.35,117.99,118.35,8800.0
2010-06-25 13:30:00,118.35,118.7,118.22,118.34,17900.0,118.35,118.7,118.22,118.34,17900.0
2010-06-25 13:40:00,118.38,118.67,118.28,118.54,22100.0,118.38,118.67,118.28,118.54,22100.0
2010-06-25 13:50:00,118.55,118.6,118.29,118.51,20800.0,118.55,118.6,118.29,118.51,20800.0
2010-06-25 14:00:00,118.46,118.57,118.13,118.24,14400.0,118.46,118.57,118.13,118.24,14400.0
2010-06-25 14:10:00,118.29,118.79,118.25,118.77,11000.0,118.29,118.79,118.25,118.77,11000.0
2010-06-25 14:20:00,118.76,118.83,118.51,118.61,35700.0,118.76,118.83,118.51,118.61,35700.0
2010-06-25 14:30:00,118.61,118.74,118.38,118.65,13700.0,118.61,118.74,118.38,118.65,13700.0
2010-06-25 14:40:00,118.71,118.92,118.6,118.75,13700.0,118.71,118.92,118.6,118.75,13700.0
2010-06-25 14:50:00,118.77,119.0,118.67,118.88,20200.0,118.77,119.0,118.67,118.88,20200.0
2010-06-25 15:00:00,118.83,119.04,118.62,118.9,49200.0,118.83,119.04,118.62,118.9,49200.0
2010-06-25 15:10:00,118.9,119.0,118.4,118.49,44700.0,118.9,119.0,118.4,118.49,44700.0
2010-06-25 15:20:00,118.58,118.95,118.44,118.86,30600.0,118.58,118.95,118.44,118.86,30600.0
2010-06-25 15:30:00,118.85,119.46,118.71,119.14,58200.0,118.85,119.46,118.71,119.14,58200.0
2010-06-25 15:40:00,119.19,119.22,118.66,118.86,52200.0,119.19,119.22,118.66,118.86,52200.0
2010-06-25 15:50:00,118.92,119.25,118.71,119.22,163000.0,118.92,119.25,118.71,119.22,163000.0
2010-06-28 09:30:00,121.88,123.91,121.3,123.57,213800.0,121.88,123.91,121.3,123.57,213800.0
2010-06-28 09:40:00,123.44,123.64,121.61,122.46,125000.0,123.44,123.64,121.61,122.46,125000.0
2010-06-28 09:50:00,122.45,123.4,122.12,123.01,82300.0,122.45,123.4,122.12,123.01,82300.0
2010-06-28 10:00:00,122.97,123.45,121.46,121.82,92400.0,122.97,123.45,121.46,121.82,92400.0
2010-06-28 10:10:00,121.78,121.98,121.26,121.75,76000.0,121.78,121.98,121.26,121.75,76000.0
2010-06-28 10:20:00,121.67,122.26,121.67,122.18,79000.0,121.67,122.26,121.67,122.18,79000.0
2010-06-28 10:30:00,122.15,122.5,121.61,122.04,56900.0,122.15,122.5,121.61,122.04,56900.0
2010-06-28 10:40:00,122.05,122.5,121.68,122.2,71700.0,122.05,122.5,121.68,122.2,71700.0
2010-06-28 10:50:00,122.2,122.5,122.07,122.45,34300.0,122.2,122.5,122.07,122.45,34300.0
2010-06-28 11:00:00,122.36,122.7,122.23,122.53,37900.0,122.36,122.7,122.23,122.53,37900.0
2010-06-28 11:10:00,122.53,122.66,122.33,122.54,21300.0,122.53,122.66,122.33,122.54,21300.0
2010-06-28 11:20:00,122.6,122.78,122.43,122.77,29300.0,122.6,122.78,122.43,122.77,29300.0
2010-06-28 11:30:00,122.76,122.95,122.22,122.59,36400.0,122.76,122.95,122.22,122.59,36400.0
2010-06-28 11:40:00,122.52,122.81,122.39,122.48,21500.0,122.52,122.81,122.39,122.48,21500.0
2010-06-28 11:50:00,122.56,122.56,121.68,121.91,32000.0,122.56,122.56,121.68,121.91,32000.0
2010-06-28 12:00:00,121.82,121.82,120.36,120.74,75000.0,121.82,121.82,120.36,120.74,75000.0
2010-06-28 12:10:00,120.82,121.03,120.21,120.27,28700.0,120.82,121.03,120.21,120.27,28700.0
2010-06-28 12:20:00,120.22,120.43,119.75,120.15,64300.0,120.22,120.43,119.75,120.15,64300.0
2010-06-28 12:30:00,120.23,120.23,119.7,119.88,39200.0,120.23,120.23,119.7,119.88,39200.0
2010-06-28 12:40:00,119.88,120.18,119.73,120.08,32400.0,119.88,120.18,119.73,120.08,32400.0
2010-06-28 12:50:00,120.15,120.54,119.86,120.36,20000.0,120.15,120.54,119.86,120.36,20000.0
2010-06-28 13:00:00,120.43,120.43,120.02,120.07,13700.0,120.43,120.43,120.02,120.07,13700.0
2010-06-28 13:10:00,120.07,120.42,119.84,120.27,29200.0,120.07,120.42,119.84,120.27,29200.0
2010-06-28 13:20:00,120.27,120.56,120.19,120.41,16800.0,120.27,120.56,120.19,120.41,16800.0
2010-06-28 13:30:00,120.45,120.48,120.06,120.23,21500.0,120.45,120.48,120.06,120.23,21500.0
2010-06-28 13:40:00,120.26,120.45,120.12,120.43,11200.0,120.26,120.45,120.12,120.43,11200.0
2010-06-28 13:50:00,120.53,120.8,120.39,120.7,18800.0,120.53,120.8,120.39,120.7,18800.0
2010-06-28 14:00:00,120.72,120.81,120.46,120.67,14000.0,120.72,120.81,120.46,120.67,14000.0
2010-06-28 14:10:00,120.77,120.93,120.68,120.72,16000.0,120.77,120.93,120.68,120.72,16000.0
2010-06-28 14:20:00,120.72,120.83,120.49,120.59,16900.0,120.72,120.83,120.49,120.59,16900.0
2010-06-28 14:30:00,120.49,120.61,120.15,120.38,18500.0,120.49,120.61,120.15,120.38,18500.0
2010-06-28 14:40:00,120.48,120.65,120.42,120.57,14900.0,120.48,120.65,120.42,120.57,14900.0
2010-06-28 14:50:00,120.53,120.79,120.48,120.72,15300.0,120.53,120.79,120.48,120.72,15300.0
2010-06-28 15:00:00,120.76,120.89,120.53,120.75,25100.0,120.76,120.89,120.53,120.75,25100.0
2010-06-28 15:10:00,120.62,120.67,120.05,120.33,38300.0,120.62,120.67,120.05,120.33,38300.0
2010-06-28 15:20:00,120.26,120.29,119.75,119.78,50000.0,120.26,120.29,119.75,119.78,50000.0
2010-06-28 15:30:00,119.78,119.96,119.62,119.9,43300.0,119.78,119.96,119.62,119.9,43300.0
2010-06-28 15:40:00,119.87,120.44,119.68,119.8,58700.0,119.87,120.44,119.68,119.8,58700.0
2010-06-28 15:50:00,119.79,119.97,119.22,119.22,99200.0,119.79,119.97,119.22,119.22,99200.0
2010-06-29 09:30:00,116.45,117.41,116.0,116.21,109500.0,116.45,117.41,116.0,116.21,109500.0
2010-06-29 09:40:00,116.16,116.16,114.52,114.63,132700.0,116.16,116.16,114.52,114.63,132700.0
2010-06-29 09:50:00,114.7,115.22,113.9,115.09,86300.0,114.7,115.22,113.9,115.09,86300.0
2010-06-29 10:00:00,115.09,115.09,114.34,114.77,133200.0,115.09,115.09,114.34,114.77,133200.0
2010-06-29 10:10:00,114.79,115.35,114.76,114.94,55900.0,114.79,115.35,114.76,114.94,55900.0
2010-06-29 10:20:00,114.94,115.0,114.03,114.15,50700.0,114.94,115.0,114.03,114.15,50700.0
2010-06-29 10:30:00,114.21,115.0,114.21,114.6,82600.0,114.21,115.0,114.21,114.6,82600.0
2010-06-29 10:40:00,114.66,114.95,114.23,114.33,95000.0,114.66,114.95,114.23,114.33,95000.0
2010-06-29 10:50:00,114.45,114.81,114.3,114.59,96600.0,114.45,114.81,114.3,114.59,96600.0
2010-06-29 11:00:00,114.73,115.06,114.5,114.92,55900.0,114.73,115.06,114.5,114.92,55900.0
2010-06-29 11:10:00,114.96,115.37,114.68,114.81,44900.0,114.96,115.37,114.68,114.81,44900.0
2010-06-29 11:20:00,114.9,115.03,114.54,114.93,35400.0,114.9,115.03,114.54,114.93,35400.0
2010-06-29 11:30:00,114.93,115.1,114.29,114.42,42300.0,114.93,115.1,114.29,114.42,42300.0
2010-06-29 11:40:00,114.38,114.44,114.15,114.35,27300.0,114.38,114.44,114.15,114.35,27300.0
2010-06-29 11:50:00,114.34,114.35,113.75,113.95,60700.0,114.34,114.35,113.75,113.95,60700.0
2010-06-29 12:00:00,114.05,114.12,113.64,113.74,24200.0,114.05,114.12,113.64,113.74,24200.0
2010-06-29 12:10:00,113.72,114.45,113.55,114.02,30000.0,113.72,114.45,113.55,114.02,30000.0
2010-06-29 12:20:00,114.08,114.73,114.08,114.61,22000.0,114.08,114.73,114.08,114.61,22000.0
2010-06-29 12:30:00,114.64,114.85,114.36,114.53,31000.0,114.64,114.85,114.36,114.53,31000.0
2010-06-29 12:40:00,114.57,114.83,114.3,114.72,11400.0,114.57,114.83,114.3,114.72,11400.0
2010-06-29 12:50:00,114.7,114.7,114.29,114.41,16200.0,114.7,114.7,114.29,114.41,16200.0
2010-06-29 13:00:00,114.38,114.74,114.38,114.69,12000.0,114.38,114.74,114.38,114.69,12000.0
2010-06-29 13:10:00,114.66,114.73,114.46,114.46,9500.0,114.66,114.73,114.46,114.46,9500.0
2010-06-29 13:20:00,114.54,114.7,114.04,114.19,20400.0,114.54,114.7,114.04,114.19,20400.0
2010-06-29 13:30:00,114.15,114.16,113.71,113.93,20900.0,114.15,114.16,113.71,113.93,20900.0
2010-06-29 13:40:00,113.86,114.05,113.56,113.64,35700.0,113.86,114.05,113.56,113.64,35700.0
2010-06-29 13:50:00,113.7,114.13,113.63,114.0,29300.0,113.7,114.13,113.63,114.0,29300.0
2010-06-29 14:00:00,114.03,114.85,113.84,114.66,33700.0,114.03,114.85,113.84,114.66,33700.0
2010-06-29 14:10:00,114.65,114.97,114.6,114.82,28000.0,114.65,114.97,114.6,114.82,28000.0
2010-06-29 14:20:00,114.85,115.2,114.69,114.85,27800.0,114.85,115.2,114.69,114.85,27800.0
2010-06-29 14:30:00,114.86,114.97,114.55,114.67,28400.0,114.86,114.97,114.55,114.67,28400.0
2010-06-29 14:40:00,114.66,114.89,114.39,114.66,22700.0,114.66,114.89,114.39,114.66,22700.0
2010-06-29 14:50:00,114.66,115.01,114.43,114.61,52000.0,114.66,115.01,114.43,114.61,52000.0
2010-06-29 15:00:00,114.59,115.0,114.46,114.61,54800.0,114.59,115.0,114.46,114.61,54800.0
2010-06-29 15:10:00,114.63,115.1,114.5,114.68,65000.0,114.63,115.1,114.5,114.68,65000.0
2010-06-29 15:20:00,114.62,114.86,113.97,114.13,100700.0,114.62,114.86,113.97,114.13,100700.0
2010-06-29 15:30:00,114.11,114.85,113.9,114.55,55300.0,114.11,114.85,113.9,114.55,55300.0
2010-06-29 15:40:00,114.53,114.69,113.7,114.01,86100.0,114.53,114.69,113.7,114.01,86100.0
2010-06-29 15:50:00,113.97,115.03,113.68,114.44,194700.0,113.97,115.03,113.68,114.44,194700.0
2010-06-30 09:30:00,114.46,115.2,113.67,115.1,67900.0,114.46,115.2,113.67,115.1,67900.0
2010-06-30 09:40:00,115.23,116.78,115.11,116.78,88000.0,115.23,116.78,115.11,116.78,88000.0
2010-06-30 09:50:00,116.8,117.79,116.44,116.66,97400.0,116.8,117.79,116.44,116.66,97400.0
2010-06-30 10:00:00,116.61,116.99,115.74,116.08,49300.0,116.61,116.99,115.74,116.08,49300.0
2010-06-30 10:10:00,116.08,116.23,115.67,115.7,28700.0,116.08,116.23,115.67,115.7,28700.0
2010-06-30 10:20:00,115.61,116.07,114.95,115.79,54000.0,115.61,116.07,114.95,115.79,54000.0
2010-06-30 10:30:00,115.66,116.28,115.66,116.1,31400.0,115.66,116.28,115.66,116.1,31400.0
2010-06-30 10:40:00,116.1,116.21,115.44,115.78,23600.0,116.1,116.21,115.44,115.78,23600.0
2010-06-30 10:50:00,115.77,116.1,115.5,115.71,20200.0,115.77,116.1,115.5,115.71,20200.0
2010-06-30 11:00:00,115.61,116.31,115.5,116.03,17700.0,115.61,116.31,115.5,116.03,17700.0
2010-06-30 11:10:00,116.13,116.77,116.05,116.76,22100.0,116.13,116.77,116.05,116.76,22100.0
2010-06-30 11:20:00,116.77,116.92,116.53,116.69,35400.0,116.77,116.92,116.53,116.69,35400.0
2010-06-30 11:30:00,116.69,117.87,116.61,117.77,45200.0,116.69,117.87,116.61,117.77,45200.0
2010-06-30 11:40:00,117.84,118.0,117.61,117.7,55200.0,117.84,118.0,117.61,117.7,55200.0
2010-06-30 11:50:00,117.76,117.9,117.04,117.04,43900.0,117.76,117.9,117.04,117.04,43900.0
2010-06-30 12:00:00,117.06,117.18,116.82,117.12,16200.0,117.06,117.18,116.82,117.12,16200.0
2010-06-30 12:10:00,117.18,117.5,117.1,117.5,10900.0,117.18,117.5,117.1,117.5,10900.0
2010-06-30 12:20:00,117.49,117.5,117.12,117.15,18400.0,117.49,117.5,117.12,117.15,18400.0
2010-06-30 12:30:00,117.21,117.25,116.97,117.03,11300.0,117.21,117.25,116.97,117.03,11300.0
2010-06-30 12:40:00,117.04,117.22,116.61,116.65,32600.0,117.04,117.22,116.61,116.65,32600.0
2010-06-30 12:50:00,116.77,116.97,116.69,116.85,12900.0,116.77,116.97,116.69,116.85,12900.0
2010-06-30 13:00:00,116.87,117.12,116.75,117.02,13300.0,116.87,117.12,116.75,117.02,13300.0
2010-06-30 13:10:00,117.07,117.38,117.05,117.33,14000.0,117.07,117.38,117.05,117.33,14000.0
2010-06-30 13:20:00,117.29,117.69,117.19,117.36,13600.0,117.29,117.69,117.19,117.36,13600.0
2010-06-30 13:30:00,117.38,117.55,116.82,116.85,21100.0,117.38,117.55,116.82,116.85,21100.0
2010-06-30 13:40:00,116.87,117.68,116.82,117.2,43100.0,116.87,117.68,116.82,117.2,43100.0
2010-06-30 13:50:00,117.08,117.44,117.06,117.29,21500.0,117.08,117.44,117.06,117.29,21500.0
2010-06-30 14:00:00,117.24,117.41,116.51,116.68,41200.0,117.24,117.41,116.51,116.68,41200.0
2010-06-30 14:10:00,116.71,116.73,116.07,116.33,29300.0,116.71,116.73,116.07,116.33,29300.0
2010-06-30 14:20:00,116.3,116.45,115.78,116.12,35100.0,116.3,116.45,115.78,116.12,35100.0
2010-06-30 14:30:00,116.14,116.55,116.1,116.32,15800.0,116.14,116.55,116.1,116.32,15800.0
2010-06-30 14:40:00,116.31,116.52,115.92,116.44,36600.0,116.31,116.52,115.92,116.44,36600.0
2010-06-30 14:50:00,116.4,116.48,116.12,116.26,33700.0,116.4,116.48,116.12,116.26,33700.0
2010-06-30 15:00:00,116.24,116.24,115.96,116.2,59000.0,116.24,116.24,115.96,116.2,59000.0
2010-06-30 15:10:00,116.2,116.21,115.32,115.65,68700.0,116.2,116.21,115.32,115.65,68700.0
2010-06-30 15:20:00,115.56,115.74,115.0,115.05,56600.0,115.56,115.74,115.0,115.05,56600.0
2010-06-30 15:30:00,115.02,115.14,114.39,114.43,85900.0,115.02,115.14,114.39,114.43,85900.0
2010-06-30 15:40:00,114.48,114.67,113.7,114.21,155900.0,114.48,114.67,113.7,114.21,155900.0
2010-06-30 15:50:00,114.21,114.43,113.75,113.82,163300.0,114.21,114.43,113.75,113.82,163300.0
2010-07-01 09:30:00,113.83,115.69,113.61,115.1,126700.0,113.83,115.69,113.61,115.1,126700.0
2010-07-01 09:40:00,115.32,115.32,114.72,114.82,33500.0,115.32,115.32,114.72,114.82,33500.0
2010-07-01 09:50:00,114.81,115.19,114.17,114.25,78800.0,114.81,115.19,114.17,114.25,78800.0
2010-07-01 10:00:00,114.25,114.33,112.5,113.02,124000.0,114.25,114.33,112.5,113.02,124000.0
2010-07-01 10:10:00,113.13,113.75,112.79,113.17,98200.0,113.13,113.75,112.79,113.17,98200.0
2010-07-01 10:20:00,113.1,113.95,113.0,113.72,58800.0,113.1,113.95,113.0,113.72,58800.0
2010-07-01 10:30:00,113.75,113.81,113.0,113.0,59400.0,113.75,113.81,113.0,113.0,59400.0
2010-07-01 10:40:00,113.06,113.13,112.51,112.86,74800.0,113.06,113.13,112.51,112.86,74800.0
2010-07-01 10:50:00,112.88,113.03,112.45,112.67,65500.0,112.88,113.03,112.45,112.67,65500.0
2010-07-01 11:00:00,112.67,112.7,112.12,112.36,41500.0,112.67,112.7,112.12,112.36,41500.0
2010-07-01 11:10:00,112.3,112.97,112.06,112.97,44300.0,112.3,112.97,112.06,112.97,44300.0
2010-07-01 11:20:00,113.0,114.58,112.85,114.58,61000.0,113.0,114.58,112.85,114.58,61000.0
2010-07-01 11:30:00,114.48,114.59,113.76,114.28,46000.0,114.48,114.59,113.76,114.28,46000.0
2010-07-01 11:40:00,114.31,114.44,113.7,113.72,39500.0,114.31,114.44,113.7,113.72,39500.0
2010-07-01 11:50:00,113.77,113.88,113.43,113.54,25500.0,113.77,113.88,113.43,113.54,25500.0
2010-07-01 12:00:00,113.63,113.78,113.21,113.26,27800.0,113.63,113.78,113.21,113.26,27800.0
2010-07-01 12:10:00,113.36,113.62,113.09,113.6,30600.0,113.36,113.62,113.09,113.6,30600.0
2010-07-01 12:20:00,113.44,114.02,113.13,113.82,25300.0,113.44,114.02,113.13,113.82,25300.0
2010-07-01 12:30:00,113.77,115.35,113.77,115.29,32800.0,113.77,115.35,113.77,115.29,32800.0
2010-07-01 12:40:00,115.34,116.5,115.27,115.75,74800.0,115.34,116.5,115.27,115.75,74800.0
2010-07-01 12:50:00,115.78,116.12,115.23,115.38,25400.0,115.78,116.12,115.23,115.38,25400.0
2010-07-01 13:00:00,115.43,115.79,115.41,115.75,9000.0,115.43,115.79,115.41,115.75,9000.0
2010-07-01 13:10:00,115.74,116.35,115.48,116.35,15900.0,115.74,116.35,115.48,116.35,15900.0
2010-07-01 13:20:00,116.38,116.48,115.67,115.83,23400.0,116.38,116.48,115.67,115.83,23400.0
2010-07-01 13:30:00,115.89,116.6,115.87,116.58,35100.0,115.89,116.6,115.87,116.58,35100.0
2010-07-01 13:40:00,116.51,116.59,116.0,116.32,25100.0,116.51,116.59,116.0,116.32,25100.0
2010-07-01 13:50:00,116.33,116.67,116.32,116.4,17700.0,116.33,116.67,116.32,116.4,17700.0
2010-07-01 14:00:00,116.47,116.73,116.13,116.2,31800.0,116.47,116.73,116.13,116.2,31800.0
2010-07-01 14:10:00,116.15,117.1,116.02,117.08,40100.0,116.15,117.1,116.02,117.08,40100.0
2010-07-01 14:20:00,117.07,117.08,116.6,116.76,46400.0,117.07,117.08,116.6,116.76,46400.0
2010-07-01 14:30:00,116.75,116.84,116.31,116.46,35400.0,116.75,116.84,116.31,116.46,35400.0
2010-07-01 14:40:00,116.46,116.52,115.44,115.75,50100.0,116.46,116.52,115.44,115.75,50100.0
2010-07-01 14:50:00,115.91,116.28,115.39,116.14,43300.0,115.91,116.28,115.39,116.14,43300.0
2010-07-01 15:00:00,116.2,117.0,116.18,116.75,40300.0,116.2,117.0,116.18,116.75,40300.0
2010-07-01 15:10:00,116.75,116.89,116.06,116.49,36400.0,116.75,116.89,116.06,116.49,36400.0
2010-07-01 15:20:00,116.48,116.78,115.8,116.69,40100.0,116.48,116.78,115.8,116.69,40100.0
2010-07-01 15:30:00,116.69,117.33,116.44,117.09,66000.0,116.69,117.33,116.44,117.09,66000.0
2010-07-01 15:40:00,117.0,117.43,116.78,116.79,68200.0,117.0,117.43,116.78,116.79,68200.0
2010-07-01 15:50:00,116.78,117.96,116.59,117.46,164400.0,116.78,117.96,116.59,117.46,164400.0
2010-07-02 09:30:00,119.44,121.3,118.4,121.21,143300.0,119.44,121.3,118.4,121.21,143300.0
2010-07-02 09:40:00,121.11,121.6,120.26,120.57,134200.0,121.11,121.6,120.26,120.57,134200.0
2010-07-02 09:50:00,120.5,121.0,119.8,120.48,97400.0,120.5,121.0,119.8,120.48,97400.0
2010-07-02 10:00:00,120.41,120.5,119.6,120.36,64600.0,120.41,120.5,119.6,120.36,64600.0
2010-07-02 10:10:00,120.25,120.8,120.25,120.58,58300.0,120.25,120.8,120.25,120.58,58300.0
2010-07-02 10:20:00,120.6,121.07,120.46,120.96,57100.0,120.6,121.07,120.46,120.96,57100.0
2010-07-02 10:30:00,121.06,121.39,120.54,121.24,68400.0,121.06,121.39,120.54,121.24,68400.0
2010-07-02 10:40:00,121.24,121.68,121.05,121.49,52300.0,121.24,121.68,121.05,121.49,52300.0
2010-07-02 10:50:00,121.42,121.5,120.19,120.28,43600.0,121.42,121.5,120.19,120.28,43600.0
2010-07-02 11:00:00,120.28,120.62,120.03,120.41,48200.0,120.28,120.62,120.03,120.41,48200.0
2010-07-02 11:10:00,120.41,120.7,119.68,119.7,46500.0,120.41,120.7,119.68,119.7,46500.0
2010-07-02 11:20:00,119.74,120.29,119.62,119.94,72500.0,119.74,120.29,119.62,119.94,72500.0
2010-07-02 11:30:00,119.93,120.0,118.49,118.5,90200.0,119.93,120.0,118.49,118.5,90200.0
2010-07-02 11:40:00,118.5,119.18,118.33,118.99,84400.0,118.5,119.18,118.33,118.99,84400.0
2010-07-02 11:50:00,118.99,119.84,118.91,119.78,50800.0,118.99,119.84,118.91,119.78,50800.0
2010-07-02 12:00:00,119.78,120.52,119.57,120.42,37100.0,119.78,120.52,119.57,120.42,37100.0
2010-07-02 12:10:00,120.46,120.93,120.08,120.34,25700.0,120.46,120.93,120.08,120.34,25700.0
2010-07-02 12:20:00,120.34,120.84,120.21,120.61,30300.0,120.34,120.84,120.21,120.61,30300.0
2010-07-02 12:30:00,120.61,120.83,120.0,120.24,28800.0,120.61,120.83,120.0,120.24,28800.0
2010-07-02 12:40:00,120.23,120.71,120.0,120.65,20300.0,120.23,120.71,120.0,120.65,20300.0
2010-07-02 12:50:00,120.63,120.79,119.88,120.07,19400.0,120.63,120.79,119.88,120.07,19400.0
2010-07-02 13:00:00,120.02,120.36,119.5,120.24,40600.0,120.02,120.36,119.5,120.24,40600.0
2010-07-02 13:10:00,120.25,120.34,119.98,120.23,28500.0,120.25,120.34,119.98,120.23,28500.0
2010-07-02 13:20:00,120.24,120.8,120.14,120.15,37500.0,120.24,120.8,120.14,120.15,37500.0
2010-07-02 13:30:00,120.15,121.25,120.02,120.78,32200.0,120.15,121.25,120.02,120.78,32200.0
2010-07-02 13:40:00,120.77,121.0,120.64,120.94,21700.0,120.77,121.0,120.64,120.94,21700.0
2010-07-02 13:50:00,120.93,121.02,120.43,120.85,22400.0,120.93,121.02,120.43,120.85,22400.0
2010-07-02 14:00:00,120.9,121.21,120.42,120.61,25300.0,120.9,121.21,120.42,120.61,25300.0
2010-07-02 14:10:00,120.56,120.56,120.11,120.51,22200.0,120.56,120.56,120.11,120.51,22200.0
2010-07-02 14:20:00,120.54,120.65,120.06,120.36,19000.0,120.54,120.65,120.06,120.36,19000.0
2010-07-02 14:30:00,120.33,120.41,119.99,120.28,24000.0,120.33,120.41,119.99,120.28,24000.0
2010-07-02 14:40:00,120.34,120.34,119.83,119.83,26200.0,120.34,120.34,119.83,119.83,26200.0
2010-07-02 14:50:00,119.8,120.4,119.74,120.35,29500.0,119.8,120.4,119.74,120.35,29500.0
2010-07-02 15:00:00,120.3,120.66,120.14,120.66,47400.0,120.3,120.66,120.14,120.66,47400.0
2010-07-02 15:10:00,120.68,120.73,120.2,120.36,30900.0,120.68,120.73,120.2,120.36,30900.0
2010-07-02 15:20:00,120.4,121.11,120.26,120.86,64700.0,120.4,121.11,120.26,120.86,64700.0
2010-07-02 15:30:00,120.87,121.58,120.54,121.51,72500.0,120.87,121.58,120.54,121.51,72500.0
2010-07-02 15:40:00,121.54,121.63,121.08,121.08,72200.0,121.54,121.63,121.08,121.08,72200.0
2010-07-02 15:50:00,121.08,121.39,120.52,120.52,123300.0,121.08,121.39,120.52,120.52,123300.0
2010-07-06 09:30:00,123.51,124.55,123.2,123.47,197400.0,123.51,124.55,123.2,123.47,197400.0
2010-07-06 09:40:00,123.34,123.99,123.15,123.94,74300.0,123.34,123.99,123.15,123.94,74300.0
2010-07-06 09:50:00,123.95,124.91,123.9,124.76,97300.0,123.95,124.91,123.9,124.76,97300.0
2010-07-06 10:00:00,124.78,126.0,124.26,125.81,304600.0,124.78,126.0,124.26,125.81,304600.0
2010-07-06 10:10:00,125.82,125.98,124.8,125.18,76600.0,125.82,125.98,124.8,125.18,76600.0
2010-07-06 10:20:00,125.09,126.33,124.93,126.33,115700.0,125.09,126.33,124.93,126.33,115700.0
2010-07-06 10:30:00,126.26,126.6,125.7,126.55,77400.0,126.26,126.6,125.7,126.55,77400.0
2010-07-06 10:40:00,126.56,126.6,125.93,126.13,48700.0,126.56,126.6,125.93,126.13,48700.0
2010-07-06 10:50:00,126.13,126.37,125.2,125.38,49800.0,126.13,126.37,125.2,125.38,49800.0
2010-07-06 11:00:00,125.38,125.84,125.18,125.45,39500.0,125.38,125.84,125.18,125.45,39500.0
2010-07-06 11:10:00,125.5,125.52,124.51,124.72,52500.0,125.5,125.52,124.51,124.72,52500.0
2010-07-06 11:20:00,124.83,124.85,124.39,124.69,43500.0,124.83,124.85,124.39,124.69,43500.0
2010-07-06 11:30:00,124.66,125.69,124.52,125.63,51700.0,124.66,125.69,124.52,125.63,51700.0
2010-07-06 11:40:00,125.56,126.0,125.37,125.86,36700.0,125.56,126.0,125.37,125.86,36700.0
2010-07-06 11:50:00,125.8,126.08,125.68,125.9,37400.0,125.8,126.08,125.68,125.9,37400.0
2010-07-06 12:00:00,125.9,125.93,125.5,125.72,12400.0,125.9,125.93,125.5,125.72,12400.0
2010-07-06 12:10:00,125.8,125.8,124.85,125.4,26500.0,125.8,125.8,124.85,125.4,26500.0
2010-07-06 12:20:00,125.41,125.68,124.6,124.98,47400.0,125.41,125.68,124.6,124.98,47400.0
2010-07-06 12:30:00,124.92,125.11,124.65,124.76,36200.0,124.92,125.11,124.65,124.76,36200.0
2010-07-06 12:40:00,124.88,124.88,123.71,123.83,40100.0,124.88,124.88,123.71,123.83,40100.0
2010-07-06 12:50:00,123.85,124.05,123.52,123.99,32800.0,123.85,124.05,123.52,123.99,32800.0
2010-07-06 13:00:00,123.99,124.41,123.8,124.26,30800.0,123.99,124.41,123.8,124.26,30800.0
2010-07-06 13:10:00,124.31,124.34,123.24,123.54,29800.0,124.31,124.34,123.24,123.54,29800.0
2010-07-06 13:20:00,123.46,123.74,123.0,123.23,37400.0,123.46,123.74,123.0,123.23,37400.0
2010-07-06 13:30:00,123.27,123.34,122.5,122.5,42600.0,123.27,123.34,122.5,122.5,42600.0
2010-07-06 13:40:00,122.57,122.8,122.05,122.21,36000.0,122.57,122.8,122.05,122.21,36000.0
2010-07-06 13:50:00,122.23,122.26,121.53,121.66,53900.0,122.23,122.26,121.53,121.66,53900.0
2010-07-06 14:00:00,121.67,122.38,121.67,122.07,39200.0,121.67,122.38,121.67,122.07,39200.0
2010-07-06 14:10:00,122.08,122.4,121.63,122.25,39900.0,122.08,122.4,121.63,122.25,39900.0
2010-07-06 14:20:00,122.24,123.21,122.01,122.99,42500.0,122.24,123.21,122.01,122.99,42500.0
2010-07-06 14:30:00,122.95,123.69,122.91,123.44,29100.0,122.95,123.69,122.91,123.44,29100.0
2010-07-06 14:40:00,123.45,123.68,123.1,123.36,40700.0,123.45,123.68,123.1,123.36,40700.0
2010-07-06 14:50:00,123.35,123.7,122.81,122.94,29500.0,123.35,123.7,122.81,122.94,29500.0
2010-07-06 15:00:00,122.91,123.12,122.3,122.78,30100.0,122.91,123.12,122.3,122.78,30100.0
2010-07-06 15:10:00,122.78,122.78,121.97,121.97,37700.0,122.78,122.78,121.97,121.97,37700.0
2010-07-06 15:20:00,122.02,122.23,121.59,121.79,58600.0,122.02,122.23,121.59,121.79,58600.0
2010-07-06 15:30:00,121.76,121.94,121.37,121.4,67600.0,121.76,121.94,121.37,121.4,67600.0
2010-07-06 15:40:00,121.37,122.99,121.32,121.44,148700.0,121.37,122.99,121.32,121.44,148700.0
2010-07-06 15:50:00,121.51,121.86,121.12,121.76,117200.0,121.51,121.86,121.12,121.76,117200.0
2010-07-07 09:30:00,122.56,125.93,122.56,125.37,146200.0,122.56,125.93,122.56,125.37,146200.0
2010-07-07 09:40:00,125.33,126.65,125.25,125.77,119800.0,125.33,126.65,125.25,125.77,119800.0
2010-07-07 09:50:00,125.75,126.9,125.49,126.88,93300.0,125.75,126.9,125.49,126.88,93300.0
2010-07-07 10:00:00,126.8,127.7,126.63,126.78,102500.0,126.8,127.7,126.63,126.78,102500.0
2010-07-07 10:10:00,126.79,127.99,126.76,127.14,109300.0,126.79,127.99,126.76,127.14,109300.0
2010-07-07 10:20:00,127.12,127.28,126.04,126.54,62600.0,127.12,127.28,126.04,126.54,62600.0
2010-07-07 10:30:00,126.57,127.84,126.51,127.22,70900.0,126.57,127.84,126.51,127.22,70900.0
2010-07-07 10:40:00,127.23,127.58,126.49,127.43,54600.0,127.23,127.58,126.49,127.43,54600.0
2010-07-07 10:50:00,127.45,127.56,126.63,126.84,72600.0,127.45,127.56,126.63,126.84,72600.0
2010-07-07 11:00:00,126.85,127.44,126.75,127.14,61100.0,126.85,127.44,126.75,127.14,61100.0
2010-07-07 11:10:00,127.07,127.28,126.25,126.43,52500.0,127.07,127.28,126.25,126.43,52500.0
2010-07-07 11:20:00,126.33,126.64,126.1,126.28,47100.0,126.33,126.64,126.1,126.28,47100.0
2010-07-07 11:30:00,126.4,127.5,126.4,127.26,50400.0,126.4,127.5,126.4,127.26,50400.0
2010-07-07 11:40:00,127.25,127.25,126.25,126.33,32700.0,127.25,127.25,126.25,126.33,32700.0
2010-07-07 11:50:00,126.34,126.49,125.98,126.19,41400.0,126.34,126.49,125.98,126.19,41400.0
2010-07-07 12:00:00,126.16,126.58,126.0,126.39,74400.0,126.16,126.58,126.0,126.39,74400.0
2010-07-07 12:10:00,126.36,126.88,126.35,126.42,23400.0,126.36,126.88,126.35,126.42,23400.0
2010-07-07 12:20:00,126.35,126.74,126.26,126.52,30700.0,126.35,126.74,126.26,126.52,30700.0
2010-07-07 12:30:00,126.57,126.73,126.29,126.54,25300.0,126.57,126.73,126.29,126.54,25300.0
2010-07-07 12:40:00,126.53,126.94,126.45,126.5,28900.0,126.53,126.94,126.45,126.5,28900.0
2010-07-07 12:50:00,126.5,126.68,126.21,126.29,21300.0,126.5,126.68,126.21,126.29,21300.0
2010-07-07 13:00:00,126.28,126.89,126.26,126.74,23900.0,126.28,126.89,126.26,126.74,23900.0
2010-07-07 13:10:00,126.82,127.1,126.62,126.95,30500.0,126.82,127.1,126.62,126.95,30500.0
2010-07-07 13:20:00,126.91,127.45,126.47,127.33,38000.0,126.91,127.45,126.47,127.33,38000.0
2010-07-07 13:30:00,127.34,127.35,127.01,127.27,42200.0,127.34,127.35,127.01,127.27,42200.0
2010-07-07 13:40:00,127.3,127.65,127.27,127.51,33200.0,127.3,127.65,127.27,127.51,33200.0
2010-07-07 13:50:00,127.54,127.7,127.32,127.5,45900.0,127.54,127.7,127.32,127.5,45900.0
2010-07-07 14:00:00,127.5,128.0,127.48,127.81,46000.0,127.5,128.0,127.48,127.81,46000.0
2010-07-07 14:10:00,127.81,128.0,127.75,127.82,27900.0,127.81,128.0,127.75,127.82,27900.0
2010-07-07 14:20:00,127.85,127.86,127.4,127.53,28200.0,127.85,127.86,127.4,127.53,28200.0
2010-07-07 14:30:00,127.48,127.71,127.33,127.5,30800.0,127.48,127.71,127.33,127.5,30800.0
2010-07-07 14:40:00,127.49,127.87,127.46,127.74,29900.0,127.49,127.87,127.46,127.74,29900.0
2010-07-07 14:50:00,127.71,127.99,127.62,127.89,42200.0,127.71,127.99,127.62,127.89,42200.0
2010-07-07 15:00:00,127.9,127.91,127.4,127.6,36700.0,127.9,127.91,127.4,127.6,36700.0
2010-07-07 15:10:00,127.62,128.09,127.62,127.85,62700.0,127.62,128.09,127.62,127.85,62700.0
2010-07-07 15:20:00,127.86,128.55,127.85,128.51,88000.0,127.86,128.55,127.85,128.51,88000.0
2010-07-07 15:30:00,128.51,128.51,128.04,128.17,91000.0,128.51,128.51,128.04,128.17,91000.0
2010-07-07 15:40:00,128.19,128.73,128.15,128.65,131600.0,128.19,128.73,128.15,128.65,131600.0
2010-07-07 15:50:00,128.67,128.73,128.23,128.63,185500.0,128.67,128.73,128.23,128.63,185500.0
2010-07-08 09:30:00,129.53,131.68,129.23,131.52,191800.0,129.53,131.68,129.23,131.52,191800.0
2010-07-08 09:40:00,131.48,131.59,130.0,130.5,126200.0,131.48,131.59,130.0,130.5,126200.0
2010-07-08 09:50:00,130.49,130.92,130.21,130.6,70100.0,130.49,130.92,130.21,130.6,70100.0
2010-07-08 10:00:00,130.63,131.81,129.86,129.96,119800.0,130.63,131.81,129.86,129.96,119800.0
2010-07-08 10:10:00,130.03,130.09,129.68,129.8,82100.0,130.03,130.09,129.68,129.8,82100.0
2010-07-08 10:20:00,129.82,130.07,129.46,129.7,86400.0,129.82,130.07,129.46,129.7,86400.0
2010-07-08 10:30:00,129.77,129.77,128.95,129.1,85700.0,129.77,129.77,128.95,129.1,85700.0
2010-07-08 10:40:00,129.14,129.15,128.43,128.92,76800.0,129.14,129.15,128.43,128.92,76800.0
2010-07-08 10:50:00,128.9,129.11,128.39,128.59,58400.0,128.9,129.11,128.39,128.59,58400.0
2010-07-08 11:00:00,128.56,128.56,127.5,128.18,66200.0,128.56,128.56,127.5,128.18,66200.0
2010-07-08 11:10:00,128.19,128.57,127.98,128.32,28100.0,128.19,128.57,127.98,128.32,28100.0
2010-07-08 11:20:00,128.34,128.8,128.23,128.25,20300.0,128.34,128.8,128.23,128.25,20300.0
2010-07-08 11:30:00,128.13,128.85,128.03,128.66,34600.0,128.13,128.85,128.03,128.66,34600.0
2010-07-08 11:40:00,128.63,128.77,128.27,128.48,61400.0,128.63,128.77,128.27,128.48,61400.0
2010-07-08 11:50:00,128.4,128.55,128.03,128.42,33000.0,128.4,128.55,128.03,128.42,33000.0
2010-07-08 12:00:00,128.42,128.62,128.23,128.46,30600.0,128.42,128.62,128.23,128.46,30600.0
2010-07-08 12:10:00,128.47,129.23,128.42,129.23,20100.0,128.47,129.23,128.42,129.23,20100.0
2010-07-08 12:20:00,129.17,129.68,129.11,129.55,33200.0,129.17,129.68,129.11,129.55,33200.0
2010-07-08 12:30:00,129.48,129.62,128.92,129.05,21100.0,129.48,129.62,128.92,129.05,21100.0
2010-07-08 12:40:00,129.1,129.43,129.0,129.43,12500.0,129.1,129.43,129.0,129.43,12500.0
2010-07-08 12:50:00,129.48,129.86,129.13,129.23,18100.0,129.48,129.86,129.13,129.23,18100.0
2010-07-08 13:00:00,129.22,129.4,129.21,129.34,17900.0,129.22,129.4,129.21,129.34,17900.0
2010-07-08 13:10:00,129.33,129.51,129.18,129.48,36000.0,129.33,129.51,129.18,129.48,36000.0
2010-07-08 13:20:00,129.51,130.0,129.41,129.61,38000.0,129.51,130.0,129.41,129.61,38000.0
2010-07-08 13:30:00,129.58,130.08,129.55,129.73,39700.0,129.58,130.08,129.55,129.73,39700.0
2010-07-08 13:40:00,129.68,129.68,129.43,129.61,23900.0,129.68,129.68,129.43,129.61,23900.0
2010-07-08 13:50:00,129.61,129.69,129.06,129.17,29700.0,129.61,129.69,129.06,129.17,29700.0
2010-07-08 14:00:00,129.14,129.59,129.12,129.33,29600.0,129.14,129.59,129.12,129.33,29600.0
2010-07-08 14:10:00,129.35,129.45,128.97,129.43,45700.0,129.35,129.45,128.97,129.43,45700.0
2010-07-08 14:20:00,129.39,129.86,129.1,129.66,24800.0,129.39,129.86,129.1,129.66,24800.0
2010-07-08 14:30:00,129.83,129.94,129.67,129.7,16600.0,129.83,129.94,129.67,129.7,16600.0
2010-07-08 14:40:00,129.7,130.08,129.7,129.98,28800.0,129.7,130.08,129.7,129.98,28800.0
2010-07-08 14:50:00,130.0,130.4,129.8,130.27,35600.0,130.0,130.4,129.8,130.27,35600.0
2010-07-08 15:00:00,130.29,130.41,129.91,130.35,67800.0,130.29,130.41,129.91,130.35,67800.0
2010-07-08 15:10:00,130.19,130.5,130.12,130.42,36400.0,130.19,130.5,130.12,130.42,36400.0
2010-07-08 15:20:00,130.36,131.1,130.35,130.78,85400.0,130.36,131.1,130.35,130.78,85400.0
2010-07-08 15:30:00,130.87,130.95,130.43,130.66,80100.0,130.87,130.95,130.43,130.66,80100.0
2010-07-08 15:40:00,130.66,130.83,130.29,130.42,74100.0,130.66,130.83,130.29,130.42,74100.0
2010-07-08 15:50:00,130.42,130.71,130.37,130.6,118600.0,130.42,130.71,130.37,130.6,118600.0
2010-07-09 09:30:00,130.0,130.84,129.51,130.28,49500.0,130.0,130.84,129.51,130.28,49500.0
2010-07-09 09:40:00,130.24,130.83,129.69,129.7,28800.0,130.24,130.83,129.69,129.7,28800.0
2010-07-09 09:50:00,129.65,130.25,129.23,130.22,36100.0,129.65,130.25,129.23,130.22,36100.0
2010-07-09 10:00:00,130.3,131.03,129.76,129.97,47200.0,130.3,131.03,129.76,129.97,47200.0
2010-07-09 10:10:00,129.99,130.46,129.84,130.2,29400.0,129.99,130.46,129.84,130.2,29400.0
2010-07-09 10:20:00,130.25,130.94,130.06,130.35,40800.0,130.25,130.94,130.06,130.35,40800.0
2010-07-09 10:30:00,130.38,130.79,130.07,130.74,31900.0,130.38,130.79,130.07,130.74,31900.0
2010-07-09 10:40:00,130.66,131.04,130.23,130.26,31800.0,130.66,131.04,130.23,130.26,31800.0
2010-07-09 10:50:00,130.26,130.7,130.22,130.5,26500.0,130.26,130.7,130.22,130.5,26500.0
2010-07-09 11:00:00,130.5,130.61,130.19,130.19,13600.0,130.5,130.61,130.19,130.19,13600.0
2010-07-09 11:10:00,130.13,130.22,129.52,129.87,42200.0,130.13,130.22,129.52,129.87,42200.0
2010-07-09 11:20:00,129.94,130.2,129.89,130.1,23700.0,129.94,130.2,129.89,130.1,23700.0
2010-07-09 11:30:00,130.16,130.64,130.16,130.6,26100.0,130.16,130.64,130.16,130.6,26100.0
2010-07-09 11:40:00,130.56,131.0,130.42,130.73,31400.0,130.56,131.0,130.42,130.73,31400.0
2010-07-09 11:50:00,130.65,130.89,130.58,130.7,16500.0,130.65,130.89,130.58,130.7,16500.0
2010-07-09 12:00:00,130.79,131.43,130.73,131.36,37600.0,130.79,131.43,130.73,131.36,37600.0
2010-07-09 12:10:00,131.34,131.74,131.15,131.72,30800.0,131.34,131.74,131.15,131.72,30800.0
2010-07-09 12:20:00,131.72,131.79,131.18,131.42,34400.0,131.72,131.79,131.18,131.42,34400.0
2010-07-09 12:30:00,131.44,131.65,131.0,131.59,19300.0,131.44,131.65,131.0,131.59,19300.0
2010-07-09 12:40:00,131.57,132.1,131.45,131.81,49600.0,131.57,132.1,131.45,131.81,49600.0
2010-07-09 12:50:00,131.76,132.0,131.71,131.78,24800.0,131.76,132.0,131.71,131.78,24800.0
2010-07-09 13:00:00,131.72,132.06,131.71,132.06,24000.0,131.72,132.06,131.71,132.06,24000.0
2010-07-09 13:10:00,132.1,132.26,131.82,131.9,48500.0,132.1,132.26,131.82,131.9,48500.0
2010-07-09 13:20:00,131.93,132.0,131.57,131.61,37000.0,131.93,132.0,131.57,131.61,37000.0
2010-07-09 13:30:00,131.61,131.89,131.59,131.7,16000.0,131.61,131.89,131.59,131.7,16000.0
2010-07-09 13:40:00,131.68,131.77,131.38,131.61,26100.0,131.68,131.77,131.38,131.61,26100.0
2010-07-09 13:50:00,131.64,131.8,131.31,131.51,19600.0,131.64,131.8,131.31,131.51,19600.0
2010-07-09 14:00:00,131.55,131.56,131.05,131.05,25100.0,131.55,131.56,131.05,131.05,25100.0
2010-07-09 14:10:00,131.08,131.4,130.95,131.37,16500.0,131.08,131.4,130.95,131.37,16500.0
2010-07-09 14:20:00,131.39,131.45,131.2,131.28,11800.0,131.39,131.45,131.2,131.28,11800.0
2010-07-09 14:30:00,131.28,131.37,131.13,131.24,13800.0,131.28,131.37,131.13,131.24,13800.0
2010-07-09 14:40:00,131.29,131.54,131.23,131.26,15400.0,131.29,131.54,131.23,131.26,15400.0
2010-07-09 14:50:00,131.4,132.0,131.4,131.91,29100.0,131.4,132.0,131.4,131.91,29100.0
2010-07-09 15:00:00,131.94,132.1,131.69,131.74,20000.0,131.94,132.1,131.69,131.74,20000.0
2010-07-09 15:10:00,131.74,132.14,131.65,131.83,24300.0,131.74,132.14,131.65,131.83,24300.0
2010-07-09 15:20:00,131.9,132.14,131.69,131.82,31200.0,131.9,132.14,131.69,131.82,31200.0
2010-07-09 15:30:00,131.82,131.97,131.43,131.9,37100.0,131.82,131.97,131.43,131.9,37100.0
2010-07-09 15:40:00,131.85,132.11,131.79,131.84,47800.0,131.85,132.11,131.79,131.84,47800.0
2010-07-09 15:50:00,131.86,132.15,131.63,132.13,111200.0,131.86,132.15,131.63,132.13,111200.0
2010-07-12 09:30:00,131.58,132.51,131.27,131.87,40000.0,131.58,132.51,131.27,131.87,40000.0
2010-07-12 09:40:00,131.68,132.5,131.68,132.5,37600.0,131.68,132.5,131.68,132.5,37600.0
2010-07-12 09:50:00,132.5,132.5,131.68,132.07,25600.0,132.5,132.5,131.68,132.07,25600.0
2010-07-12 10:00:00,132.05,132.18,130.63,130.69,57100.0,132.05,132.18,130.63,130.69,57100.0
2010-07-12 10:10:00,130.63,130.89,130.14,130.78,62800.0,130.63,130.89,130.14,130.78,62800.0
2010-07-12 10:20:00,130.85,130.94,130.2,130.32,28900.0,130.85,130.94,130.2,130.32,28900.0
2010-07-12 10:30:00,130.32,130.39,130.1,130.2,23100.0,130.32,130.39,130.1,130.2,23100.0
2010-07-12 10:40:00,130.23,130.4,129.68,129.99,47900.0,130.23,130.4,129.68,129.99,47900.0
2010-07-12 10:50:00,129.89,130.34,129.8,129.92,27900.0,129.89,130.34,129.8,129.92,27900.0
2010-07-12 11:00:00,129.95,129.98,129.01,129.3,43400.0,129.95,129.98,129.01,129.3,43400.0
2010-07-12 11:10:00,129.24,129.71,129.21,129.53,23400.0,129.24,129.71,129.21,129.53,23400.0
2010-07-12 11:20:00,129.53,129.55,129.11,129.42,16400.0,129.53,129.55,129.11,129.42,16400.0
2010-07-12 11:30:00,129.33,129.35,129.1,129.14,22000.0,129.33,129.35,129.1,129.14,22000.0
2010-07-12 11:40:00,129.15,129.31,129.1,129.1,10500.0,129.15,129.31,129.1,129.1,10500.0
2010-07-12 11:50:00,129.13,129.25,129.0,129.08,18100.0,129.13,129.25,129.0,129.08,18100.0
2010-07-12 12:00:00,129.07,129.48,129.07,129.44,34200.0,129.07,129.48,129.07,129.44,34200.0
2010-07-12 12:10:00,129.38,129.63,129.24,129.39,15200.0,129.38,129.63,129.24,129.39,15200.0
2010-07-12 12:20:00,129.34,129.48,128.94,128.94,22900.0,129.34,129.48,128.94,128.94,22900.0
2010-07-12 12:30:00,128.99,129.24,128.66,129.24,28200.0,128.99,129.24,128.66,129.24,28200.0
2010-07-12 12:40:00,129.19,129.43,128.79,128.83,23700.0,129.19,129.43,128.79,128.83,23700.0
2010-07-12 12:50:00,128.83,129.0,128.44,128.44,33800.0,128.83,129.0,128.44,128.44,33800.0
2010-07-12 13:00:00,128.43,129.0,128.35,129.0,32800.0,128.43,129.0,128.35,129.0,32800.0
2010-07-12 13:10:00,128.97,129.55,128.84,129.24,25100.0,128.97,129.55,128.84,129.24,25100.0
2010-07-12 13:20:00,129.27,129.27,128.8,129.12,18400.0,129.27,129.27,128.8,129.12,18400.0
2010-07-12 13:30:00,129.15,129.39,129.13,129.33,11700.0,129.15,129.39,129.13,129.33,11700.0
2010-07-12 13:40:00,129.34,129.49,129.2,129.47,13200.0,129.34,129.49,129.2,129.47,13200.0
2010-07-12 13:50:00,129.42,130.16,129.42,130.13,32800.0,129.42,130.16,129.42,130.13,32800.0
2010-07-12 14:00:00,130.16,130.25,129.92,129.97,22300.0,130.16,130.25,129.92,129.97,22300.0
2010-07-12 14:10:00,129.93,129.97,129.7,129.76,14700.0,129.93,129.97,129.7,129.76,14700.0
2010-07-12 14:20:00,129.78,129.82,129.63,129.72,10000.0,129.78,129.82,129.63,129.72,10000.0
2010-07-12 14:30:00,129.77,130.15,129.61,130.06,19300.0,129.77,130.15,129.61,130.06,19300.0
2010-07-12 14:40:00,130.05,130.46,130.0,130.3,19300.0,130.05,130.46,130.0,130.3,19300.0
2010-07-12 14:50:00,130.28,130.31,129.95,130.05,19100.0,130.28,130.31,129.95,130.05,19100.0
2010-07-12 15:00:00,130.01,130.16,129.65,129.81,27500.0,130.01,130.16,129.65,129.81,27500.0
2010-07-12 15:10:00,129.76,130.08,129.64,129.86,42100.0,129.76,130.08,129.64,129.86,42100.0
2010-07-12 15:20:00,129.8,129.91,129.73,129.77,25400.0,129.8,129.91,129.73,129.77,25400.0
2010-07-12 15:30:00,129.76,129.92,129.64,129.8,26300.0,129.76,129.92,129.64,129.8,26300.0
2010-07-12 15:40:00,129.8,129.91,129.5,129.52,44600.0,129.8,129.91,129.5,129.52,44600.0
2010-07-12 15:50:00,129.54,129.68,129.25,129.66,118200.0,129.54,129.68,129.25,129.66,118200.0
2010-07-13 09:30:00,131.36,131.86,130.0,130.44,71100.0,131.36,131.86,130.0,130.44,71100.0
2010-07-13 09:40:00,130.43,130.78,129.6,130.05,52800.0,130.43,130.78,129.6,130.05,52800.0
2010-07-13 09:50:00,129.9,131.1,129.89,131.04,59900.0,129.9,131.1,129.89,131.04,59900.0
2010-07-13 10:00:00,131.03,131.49,130.73,130.9,60300.0,131.03,131.49,130.73,130.9,60300.0
2010-07-13 10:10:00,130.88,131.38,130.81,131.0,27300.0,130.88,131.38,130.81,131.0,27300.0
2010-07-13 10:20:00,130.97,131.24,129.75,130.05,59400.0,130.97,131.24,129.75,130.05,59400.0
2010-07-13 10:30:00,130.13,130.33,129.61,130.28,31600.0,130.13,130.33,129.61,130.28,31600.0
2010-07-13 10:40:00,130.37,130.41,129.5,130.08,37500.0,130.37,130.41,129.5,130.08,37500.0
2010-07-13 10:50:00,130.09,130.3,129.63,129.63,27600.0,130.09,130.3,129.63,129.63,27600.0
2010-07-13 11:00:00,129.69,130.55,129.6,130.52,21900.0,129.69,130.55,129.6,130.52,21900.0
2010-07-13 11:10:00,130.52,131.08,130.47,131.0,35200.0,130.52,131.08,130.47,131.0,35200.0
2010-07-13 11:20:00,131.05,131.05,130.48,130.61,38000.0,131.05,131.05,130.48,130.61,38000.0
2010-07-13 11:30:00,130.55,131.72,130.49,131.59,49800.0,130.55,131.72,130.49,131.59,49800.0
2010-07-13 11:40:00,131.5,131.6,131.14,131.16,27600.0,131.5,131.6,131.14,131.16,27600.0
2010-07-13 11:50:00,131.14,131.32,131.04,131.12,27700.0,131.14,131.32,131.04,131.12,27700.0
2010-07-13 12:00:00,131.08,131.25,130.93,131.15,33400.0,131.08,131.25,130.93,131.15,33400.0
2010-07-13 12:10:00,131.16,131.16,130.42,130.47,34400.0,131.16,131.16,130.42,130.47,34400.0
2010-07-13 12:20:00,130.46,130.82,130.46,130.73,25600.0,130.46,130.82,130.46,130.73,25600.0
2010-07-13 12:30:00,130.74,130.78,130.58,130.6,29000.0,130.74,130.78,130.58,130.6,29000.0
2010-07-13 12:40:00,130.54,130.67,130.26,130.31,11100.0,130.54,130.67,130.26,130.31,11100.0
2010-07-13 12:50:00,130.29,130.52,130.25,130.42,18100.0,130.29,130.52,130.25,130.42,18100.0
2010-07-13 13:00:00,130.34,130.75,130.34,130.57,16700.0,130.34,130.75,130.34,130.57,16700.0
2010-07-13 13:10:00,130.56,130.6,129.84,129.93,19000.0,130.56,130.6,129.84,129.93,19000.0
2010-07-13 13:20:00,129.85,130.26,129.85,129.85,14300.0,129.85,130.26,129.85,129.85,14300.0
2010-07-13 13:30:00,129.99,130.27,129.82,130.27,24500.0,129.99,130.27,129.82,130.27,24500.0
2010-07-13 13:40:00,130.26,130.27,130.02,130.03,12900.0,130.26,130.27,130.02,130.03,12900.0
2010-07-13 13:50:00,130.0,130.18,129.89,129.95,10400.0,130.0,130.18,129.89,129.95,10400.0
2010-07-13 14:00:00,130.01,130.46,130.01,130.39,16100.0,130.01,130.46,130.01,130.39,16100.0
2010-07-13 14:10:00,130.39,130.74,130.26,130.58,17200.0,130.39,130.74,130.26,130.58,17200.0
2010-07-13 14:20:00,130.6,130.78,130.36,130.57,17600.0,130.6,130.78,130.36,130.57,17600.0
2010-07-13 14:30:00,130.61,131.1,130.6,130.99,38900.0,130.61,131.1,130.6,130.99,38900.0
2010-07-13 14:40:00,131.0,131.2,130.91,131.16,18700.0,131.0,131.2,130.91,131.16,18700.0
2010-07-13 14:50:00,131.15,131.23,130.86,131.11,30300.0,131.15,131.23,130.86,131.11,30300.0
2010-07-13 15:00:00,131.18,131.59,131.09,131.33,39200.0,131.18,131.59,131.09,131.33,39200.0
2010-07-13 15:10:00,131.36,131.55,131.32,131.52,35700.0,131.36,131.55,131.32,131.52,35700.0
2010-07-13 15:20:00,131.5,131.6,131.17,131.51,27500.0,131.5,131.6,131.17,131.51,27500.0
2010-07-13 15:30:00,131.5,131.54,130.89,131.08,45400.0,131.5,131.54,130.89,131.08,45400.0
2010-07-13 15:40:00,131.17,131.25,130.68,130.72,81800.0,131.17,131.25,130.68,130.72,81800.0
2010-07-13 15:50:00,130.74,131.0,130.37,130.64,107900.0,130.74,131.0,130.37,130.64,107900.0
2010-07-14 09:30:00,129.77,131.98,129.58,131.77,91900.0,129.77,131.98,129.58,131.77,91900.0
2010-07-14 09:40:00,131.77,132.49,131.45,132.45,96700.0,131.77,132.49,131.45,132.45,96700.0
2010-07-14 09:50:00,132.31,133.39,132.22,133.35,126100.0,132.31,133.39,132.22,133.35,126100.0
2010-07-14 10:00:00,133.34,134.32,132.88,134.12,136400.0,133.34,134.32,132.88,134.12,136400.0
2010-07-14 10:10:00,134.09,134.41,133.74,134.31,124000.0,134.09,134.41,133.74,134.31,124000.0
2010-07-14 10:20:00,134.4,135.4,134.27,134.61,150000.0,134.4,135.4,134.27,134.61,150000.0
2010-07-14 10:30:00,134.58,134.99,134.1,134.44,62200.0,134.58,134.99,134.1,134.44,62200.0
2010-07-14 10:40:00,134.29,134.4,133.95,134.1,59400.0,134.29,134.4,133.95,134.1,59400.0
2010-07-14 10:50:00,134.1,134.43,133.27,133.51,101600.0,134.1,134.43,133.27,133.51,101600.0
2010-07-14 11:00:00,133.48,134.14,133.27,134.0,81500.0,133.48,134.14,133.27,134.0,81500.0
2010-07-14 11:10:00,134.0,134.83,133.84,134.68,54400.0,134.0,134.83,133.84,134.68,54400.0
2010-07-14 11:20:00,134.66,134.72,133.67,133.75,39100.0,134.66,134.72,133.67,133.75,39100.0
2010-07-14 11:30:00,133.73,134.3,133.72,134.19,35400.0,133.73,134.3,133.72,134.19,35400.0
2010-07-14 11:40:00,134.25,134.67,134.18,134.41,22900.0,134.25,134.67,134.18,134.41,22900.0
2010-07-14 11:50:00,134.42,134.66,134.09,134.31,56300.0,134.42,134.66,134.09,134.31,56300.0
2010-07-14 12:00:00,134.31,134.34,133.64,133.65,17200.0,134.31,134.34,133.64,133.65,17200.0
2010-07-14 12:10:00,133.69,133.8,133.45,133.75,22700.0,133.69,133.8,133.45,133.75,22700.0
2010-07-14 12:20:00,133.75,133.8,133.56,133.76,12600.0,133.75,133.8,133.56,133.76,12600.0
2010-07-14 12:30:00,133.8,134.32,133.77,134.29,12700.0,133.8,134.32,133.77,134.29,12700.0
2010-07-14 12:40:00,134.3,134.34,133.99,134.3,12100.0,134.3,134.34,133.99,134.3,12100.0
2010-07-14 12:50:00,134.28,134.41,133.86,134.26,15100.0,134.28,134.41,133.86,134.26,15100.0
2010-07-14 13:00:00,134.25,134.5,134.22,134.38,19000.0,134.25,134.5,134.22,134.38,19000.0
2010-07-14 13:10:00,134.34,134.37,133.87,134.12,29900.0,134.34,134.37,133.87,134.12,29900.0
2010-07-14 13:20:00,134.2,134.8,134.14,134.67,22100.0,134.2,134.8,134.14,134.67,22100.0
2010-07-14 13:30:00,134.72,134.92,134.7,134.78,15500.0,134.72,134.92,134.7,134.78,15500.0
2010-07-14 13:40:00,134.76,134.86,133.16,133.43,61500.0,134.76,134.86,133.16,133.43,61500.0
2010-07-14 13:50:00,133.36,133.54,133.03,133.44,35900.0,133.36,133.54,133.03,133.44,35900.0
2010-07-14 14:00:00,133.35,133.38,132.5,132.99,58000.0,133.35,133.38,132.5,132.99,58000.0
2010-07-14 14:10:00,133.01,133.15,132.63,132.93,28100.0,133.01,133.15,132.63,132.93,28100.0
2010-07-14 14:20:00,132.86,132.95,132.22,132.45,45900.0,132.86,132.95,132.22,132.45,45900.0
2010-07-14 14:30:00,132.51,133.2,132.48,132.74,26300.0,132.51,133.2,132.48,132.74,26300.0
2010-07-14 14:40:00,132.74,133.22,132.62,133.02,21400.0,132.74,133.22,132.62,133.02,21400.0
2010-07-14 14:50:00,133.03,133.57,132.95,133.44,26500.0,133.03,133.57,132.95,133.44,26500.0
2010-07-14 15:00:00,133.51,133.73,133.32,133.56,31900.0,133.51,133.73,133.32,133.56,31900.0
2010-07-14 15:10:00,133.56,133.72,133.02,133.59,39500.0,133.56,133.72,133.02,133.59,39500.0
2010-07-14 15:20:00,133.59,134.0,133.54,133.69,22400.0,133.59,134.0,133.54,133.69,22400.0
2010-07-14 15:30:00,133.65,133.65,132.86,132.93,76000.0,133.65,133.65,132.86,132.93,76000.0
2010-07-14 15:40:00,133.01,133.29,132.79,133.13,76400.0,133.01,133.29,132.79,133.13,76400.0
2010-07-14 15:50:00,133.14,133.45,132.95,133.21,129000.0,133.14,133.45,132.95,133.21,129000.0
2010-07-15 09:30:00,133.01,133.46,131.99,132.11,40200.0,133.01,133.46,131.99,132.11,40200.0
2010-07-15 09:40:00,132.12,132.46,131.26,132.34,45200.0,132.12,132.46,131.26,132.34,45200.0
2010-07-15 09:50:00,132.38,132.91,132.26,132.46,23600.0,132.38,132.91,132.26,132.46,23600.0
2010-07-15 10:00:00,132.45,132.51,131.49,131.96,53100.0,132.45,132.51,131.49,131.96,53100.0
2010-07-15 10:10:00,131.87,131.9,130.31,130.31,88100.0,131.87,131.9,130.31,130.31,88100.0
2010-07-15 10:20:00,130.25,131.25,130.1,130.35,65900.0,130.25,131.25,130.1,130.35,65900.0
2010-07-15 10:30:00,130.31,130.8,130.17,130.8,47100.0,130.31,130.8,130.17,130.8,47100.0
2010-07-15 10:40:00,130.73,130.92,130.57,130.82,29300.0,130.73,130.92,130.57,130.82,29300.0
2010-07-15 10:50:00,130.8,130.92,130.4,130.46,27300.0,130.8,130.92,130.4,130.46,27300.0
2010-07-15 11:00:00,130.56,130.59,129.72,129.79,35900.0,130.56,130.59,129.72,129.79,35900.0
2010-07-15 11:10:00,129.79,130.23,129.7,130.19,36100.0,129.79,130.23,129.7,130.19,36100.0
2010-07-15 11:20:00,130.14,130.38,130.08,130.08,25900.0,130.14,130.38,130.08,130.08,25900.0
2010-07-15 11:30:00,130.03,130.46,129.81,130.46,45600.0,130.03,130.46,129.81,130.46,45600.0
2010-07-15 11:40:00,130.42,130.46,129.93,130.0,29600.0,130.42,130.46,129.93,130.0,29600.0
2010-07-15 11:50:00,129.97,130.06,129.89,129.97,28200.0,129.97,130.06,129.89,129.97,28200.0
2010-07-15 12:00:00,129.96,130.1,129.93,130.01,29600.0,129.96,130.1,129.93,130.01,29600.0
2010-07-15 12:10:00,129.96,130.19,129.96,130.15,19300.0,129.96,130.19,129.96,130.15,19300.0
2010-07-15 12:20:00,130.13,130.25,130.05,130.13,18700.0,130.13,130.25,130.05,130.13,18700.0
2010-07-15 12:30:00,130.11,130.22,129.94,129.97,25400.0,130.11,130.22,129.94,129.97,25400.0
2010-07-15 12:40:00,129.96,129.98,129.77,129.8,30200.0,129.96,129.98,129.77,129.8,30200.0
2010-07-15 12:50:00,129.85,129.92,129.57,129.62,28900.0,129.85,129.92,129.57,129.62,28900.0
2010-07-15 13:00:00,129.56,129.79,129.5,129.7,28300.0,129.56,129.79,129.5,129.7,28300.0
2010-07-15 13:10:00,129.65,130.05,129.42,129.93,36200.0,129.65,130.05,129.42,129.93,36200.0
2010-07-15 13:20:00,129.98,130.08,129.78,129.99,28400.0,129.98,130.08,129.78,129.99,28400.0
2010-07-15 13:30:00,129.97,130.2,129.85,130.15,18700.0,129.97,130.2,129.85,130.15,18700.0
2010-07-15 13:40:00,130.12,130.59,130.04,130.52,27200.0,130.12,130.59,130.04,130.52,27200.0
2010-07-15 13:50:00,130.54,130.57,130.16,130.57,27400.0,130.54,130.57,130.16,130.57,27400.0
2010-07-15 14:00:00,130.53,130.53,130.24,130.3,17200.0,130.53,130.53,130.24,130.3,17200.0
2010-07-15 14:10:00,130.32,130.38,129.92,130.19,42200.0,130.32,130.38,129.92,130.19,42200.0
2010-07-15 14:20:00,130.23,130.24,129.85,130.18,40000.0,130.23,130.24,129.85,130.18,40000.0
2010-07-15 14:30:00,130.19,130.37,129.97,130.06,38000.0,130.19,130.37,129.97,130.06,38000.0
2010-07-15 14:40:00,130.07,130.52,130.0,130.47,56600.0,130.07,130.52,130.0,130.47,56600.0
2010-07-15 14:50:00,130.44,130.59,130.1,130.12,24300.0,130.44,130.59,130.1,130.12,24300.0
2010-07-15 15:00:00,130.15,130.56,130.01,130.08,52900.0,130.15,130.56,130.01,130.08,52900.0
2010-07-15 15:10:00,130.1,130.58,129.98,130.42,53200.0,130.1,130.58,129.98,130.42,53200.0
2010-07-15 15:20:00,130.43,130.66,129.84,130.14,76700.0,130.43,130.66,129.84,130.14,76700.0
2010-07-15 15:30:00,130.24,130.8,130.02,130.76,85900.0,130.24,130.8,130.02,130.76,85900.0
2010-07-15 15:40:00,130.78,131.52,130.56,131.13,104400.0,130.78,131.52,130.56,131.13,104400.0
2010-07-15 15:50:00,131.13,131.5,130.93,131.41,170700.0,131.13,131.5,130.93,131.41,170700.0
2010-07-16 09:30:00,131.38,131.46,130.04,130.65,116200.0,131.38,131.46,130.04,130.65,116200.0
2010-07-16 09:40:00,130.65,130.65,129.66,130.29,33300.0,130.65,130.65,129.66,130.29,33300.0
2010-07-16 09:50:00,130.29,130.58,129.66,130.26,45200.0,130.29,130.58,129.66,130.26,45200.0
2010-07-16 10:00:00,130.23,130.24,128.79,128.86,68100.0,130.23,130.24,128.79,128.86,68100.0
2010-07-16 10:10:00,128.88,129.39,128.84,129.21,34200.0,128.88,129.39,128.84,129.21,34200.0
2010-07-16 10:20:00,129.3,129.57,129.25,129.5,19000.0,129.3,129.57,129.25,129.5,19000.0
2010-07-16 10:30:00,129.38,129.5,129.06,129.34,33300.0,129.38,129.5,129.06,129.34,33300.0
2010-07-16 10:40:00,129.34,129.7,129.21,129.65,28900.0,129.34,129.7,129.21,129.65,28900.0
2010-07-16 10:50:00,129.61,129.95,129.56,129.82,24100.0,129.61,129.95,129.56,129.82,24100.0
2010-07-16 11:00:00,129.88,129.93,129.36,129.62,24500.0,129.88,129.93,129.36,129.62,24500.0
2010-07-16 11:10:00,129.6,129.62,129.26,129.26,19700.0,129.6,129.62,129.26,129.26,19700.0
2010-07-16 11:20:00,129.26,129.26,128.84,129.06,31500.0,129.26,129.26,128.84,129.06,31500.0
2010-07-16 11:30:00,129.08,129.11,128.51,128.79,40300.0,129.08,129.11,128.51,128.79,40300.0
2010-07-16 11:40:00,128.78,128.84,128.6,128.78,17100.0,128.78,128.84,128.6,128.78,17100.0
2010-07-16 11:50:00,128.83,128.84,128.5,128.56,21100.0,128.83,128.84,128.5,128.56,21100.0
2010-07-16 12:00:00,128.53,128.75,128.5,128.65,29700.0,128.53,128.75,128.5,128.65,29700.0
2010-07-16 12:10:00,128.69,128.83,128.28,128.28,23800.0,128.69,128.83,128.28,128.28,23800.0
2010-07-16 12:20:00,128.29,128.71,128.21,128.7,20800.0,128.29,128.71,128.21,128.7,20800.0
2010-07-16 12:30:00,128.61,128.82,128.46,128.69,24000.0,128.61,128.82,128.46,128.69,24000.0
2010-07-16 12:40:00,128.7,129.08,128.64,128.92,10400.0,128.7,129.08,128.64,128.92,10400.0
2010-07-16 12:50:00,128.92,128.92,128.48,128.63,17300.0,128.92,128.92,128.48,128.63,17300.0
2010-07-16 13:00:00,128.56,129.09,128.47,129.02,19600.0,128.56,129.09,128.47,129.02,19600.0
2010-07-16 13:10:00,129.04,129.51,128.92,129.41,23100.0,129.04,129.51,128.92,129.41,23100.0
2010-07-16 13:20:00,129.41,129.43,128.53,128.72,17400.0,129.41,129.43,128.53,128.72,17400.0
2010-07-16 13:30:00,128.72,129.2,128.65,128.81,22400.0,128.72,129.2,128.65,128.81,22400.0
2010-07-16 13:40:00,128.8,128.84,128.51,128.74,23700.0,128.8,128.84,128.51,128.74,23700.0
2010-07-16 13:50:00,128.73,128.89,128.53,128.68,17100.0,128.73,128.89,128.53,128.68,17100.0
2010-07-16 14:00:00,128.51,128.74,128.51,128.73,14200.0,128.51,128.74,128.51,128.73,14200.0
2010-07-16 14:10:00,128.68,128.85,128.36,128.44,19700.0,128.68,128.85,128.36,128.44,19700.0
2010-07-16 14:20:00,128.46,129.0,128.4,128.79,23400.0,128.46,129.0,128.4,128.79,23400.0
2010-07-16 14:30:00,128.71,128.93,128.53,128.93,11400.0,128.71,128.93,128.53,128.93,11400.0
2010-07-16 14:40:00,128.9,128.95,128.54,128.68,14000.0,128.9,128.95,128.54,128.68,14000.0
2010-07-16 14:50:00,128.63,128.85,128.5,128.69,10900.0,128.63,128.85,128.5,128.69,10900.0
2010-07-16 15:00:00,128.77,129.1,128.7,128.75,31700.0,128.77,129.1,128.7,128.75,31700.0
2010-07-16 15:10:00,128.78,128.9,128.61,128.67,24300.0,128.78,128.9,128.61,128.67,24300.0
2010-07-16 15:20:00,128.67,128.69,128.18,128.46,76500.0,128.67,128.69,128.18,128.46,76500.0
2010-07-16 15:30:00,128.45,129.09,128.42,128.75,57400.0,128.45,129.09,128.42,128.75,57400.0
2010-07-16 15:40:00,128.73,129.11,128.7,128.82,102100.0,128.73,129.11,128.7,128.82,102100.0
2010-07-16 15:50:00,128.81,129.19,128.71,128.87,134800.0,128.81,129.19,128.71,128.87,134800.0
2010-07-19 09:30:00,129.14,130.24,129.14,130.02,41200.0,129.14,130.24,129.14,130.02,41200.0
2010-07-19 09:40:00,129.96,130.9,129.79,130.61,58700.0,129.96,130.9,129.79,130.61,58700.0
2010-07-19 09:50:00,130.72,130.77,129.84,129.99,54100.0,130.72,130.77,129.84,129.99,54100.0
2010-07-19 10:00:00,129.99,130.18,129.03,129.05,48600.0,129.99,130.18,129.03,129.05,48600.0
2010-07-19 10:10:00,129.13,129.86,129.06,129.42,26400.0,129.13,129.86,129.06,129.42,26400.0
2010-07-19 10:20:00,129.42,129.47,128.75,128.93,49500.0,129.42,129.47,128.75,128.93,49500.0
2010-07-19 10:30:00,128.91,129.49,128.87,129.02,27200.0,128.91,129.49,128.87,129.02,27200.0
2010-07-19 10:40:00,128.96,129.79,128.8,129.22,30500.0,128.96,129.79,128.8,129.22,30500.0
2010-07-19 10:50:00,129.29,129.61,129.13,129.5,23700.0,129.29,129.61,129.13,129.5,23700.0
2010-07-19 11:00:00,129.45,129.91,129.25,129.67,22600.0,129.45,129.91,129.25,129.67,22600.0
2010-07-19 11:10:00,129.74,129.76,129.32,129.45,51300.0,129.74,129.76,129.32,129.45,51300.0
2010-07-19 11:20:00,129.41,129.8,129.38,129.8,26600.0,129.41,129.8,129.38,129.8,26600.0
2010-07-19 11:30:00,129.72,129.83,129.52,129.7,13600.0,129.72,129.83,129.52,129.7,13600.0
2010-07-19 11:40:00,129.7,129.94,129.62,129.82,16800.0,129.7,129.94,129.62,129.82,16800.0
2010-07-19 11:50:00,129.83,129.9,129.75,129.81,28100.0,129.83,129.9,129.75,129.81,28100.0
2010-07-19 12:00:00,129.85,129.85,129.5,129.68,27000.0,129.85,129.85,129.5,129.68,27000.0
2010-07-19 12:10:00,129.65,129.9,129.45,129.86,27100.0,129.65,129.9,129.45,129.86,27100.0
2010-07-19 12:20:00,129.86,130.44,129.86,130.4,23500.0,129.86,130.44,129.86,130.4,23500.0
2010-07-19 12:30:00,130.38,130.5,130.18,130.46,31600.0,130.38,130.5,130.18,130.46,31600.0
2010-07-19 12:40:00,130.45,130.59,130.38,130.5,29400.0,130.45,130.59,130.38,130.5,29400.0
2010-07-19 12:50:00,130.49,130.67,130.08,130.25,33900.0,130.49,130.67,130.08,130.25,33900.0
2010-07-19 13:00:00,130.25,130.25,129.88,129.96,19100.0,130.25,130.25,129.88,129.96,19100.0
2010-07-19 13:10:00,130.0,130.0,129.55,129.6,16700.0,130.0,130.0,129.55,129.6,16700.0
2010-07-19 13:20:00,129.63,129.91,129.57,129.61,13700.0,129.63,129.91,129.57,129.61,13700.0
2010-07-19 13:30:00,129.57,129.75,129.44,129.69,11700.0,129.57,129.75,129.44,129.69,11700.0
2010-07-19 13:40:00,129.73,129.73,129.43,129.65,14600.0,129.73,129.73,129.43,129.65,14600.0
2010-07-19 13:50:00,129.68,129.75,129.55,129.71,15100.0,129.68,129.75,129.55,129.71,15100.0
2010-07-19 14:00:00,129.7,129.94,129.7,129.92,23500.0,129.7,129.94,129.7,129.92,23500.0
2010-07-19 14:10:00,129.89,130.55,129.88,130.41,51300.0,129.89,130.55,129.88,130.41,51300.0
2010-07-19 14:20:00,130.37,130.51,130.05,130.06,41500.0,130.37,130.51,130.05,130.06,41500.0
2010-07-19 14:30:00,130.15,130.43,130.12,130.43,11000.0,130.15,130.43,130.12,130.43,11000.0
2010-07-19 14:40:00,130.36,131.06,130.36,130.95,20300.0,130.36,131.06,130.36,130.95,20300.0
2010-07-19 14:50:00,130.96,131.08,130.69,130.85,21200.0,130.96,131.08,130.69,130.85,21200.0
2010-07-19 15:00:00,130.85,131.45,130.76,131.45,26200.0,130.85,131.45,130.76,131.45,26200.0
2010-07-19 15:10:00,131.45,131.59,131.37,131.41,32000.0,131.45,131.59,131.37,131.41,32000.0
2010-07-19 15:20:00,131.4,131.49,131.17,131.19,36300.0,131.4,131.49,131.17,131.19,36300.0
2010-07-19 15:30:00,131.23,131.27,130.8,130.89,49500.0,131.23,131.27,130.8,130.89,49500.0
2010-07-19 15:40:00,130.85,131.25,130.77,131.08,57100.0,130.85,131.25,130.77,131.08,57100.0
2010-07-19 15:50:00,131.13,131.6,131.13,131.59,75900.0,131.13,131.6,131.13,131.59,75900.0
2010-07-20 09:30:00,128.7,129.89,128.31,129.13,57200.0,128.7,129.89,128.31,129.13,57200.0
2010-07-20 09:40:00,129.11,130.43,128.78,130.43,46000.0,129.11,130.43,128.78,130.43,46000.0
2010-07-20 09:50:00,130.36,131.09,130.3,130.76,27700.0,130.36,131.09,130.3,130.76,27700.0
2010-07-20 10:00:00,130.76,131.19,130.62,130.92,30800.0,130.76,131.19,130.62,130.92,30800.0
2010-07-20 10:10:00,130.99,131.45,130.4,131.45,30600.0,130.99,131.45,130.4,131.45,30600.0
2010-07-20 10:20:00,131.43,132.42,131.26,132.0,53200.0,131.43,132.42,131.26,132.0,53200.0
2010-07-20 10:30:00,131.83,132.45,131.74,132.45,38500.0,131.83,132.45,131.74,132.45,38500.0
2010-07-20 10:40:00,132.45,132.87,132.24,132.68,43700.0,132.45,132.87,132.24,132.68,43700.0
2010-07-20 10:50:00,132.66,132.96,132.47,132.77,30300.0,132.66,132.96,132.47,132.77,30300.0
2010-07-20 11:00:00,132.86,133.16,132.3,132.77,43800.0,132.86,133.16,132.3,132.77,43800.0
2010-07-20 11:10:00,132.78,133.21,132.6,133.11,31400.0,132.78,133.21,132.6,133.11,31400.0
2010-07-20 11:20:00,133.1,133.23,132.75,133.12,32000.0,133.1,133.23,132.75,133.12,32000.0
2010-07-20 11:30:00,133.08,133.2,132.76,133.01,25100.0,133.08,133.2,132.76,133.01,25100.0
2010-07-20 11:40:00,133.02,133.1,132.87,133.09,17700.0,133.02,133.1,132.87,133.09,17700.0
2010-07-20 11:50:00,133.1,133.2,132.64,132.64,19100.0,133.1,133.2,132.64,132.64,19100.0
2010-07-20 12:00:00,132.62,132.91,132.3,132.83,17800.0,132.62,132.91,132.3,132.83,17800.0
2010-07-20 12:10:00,132.87,132.87,132.3,132.39,6600.0,132.87,132.87,132.3,132.39,6600.0
2010-07-20 12:20:00,132.41,132.62,132.39,132.45,11800.0,132.41,132.62,132.39,132.45,11800.0
2010-07-20 12:30:00,132.53,133.04,132.47,133.0,11700.0,132.53,133.04,132.47,133.0,11700.0
2010-07-20 12:40:00,133.01,133.48,132.99,133.43,23800.0,133.01,133.48,132.99,133.43,23800.0
2010-07-20 12:50:00,133.44,133.79,133.35,133.77,20400.0,133.44,133.79,133.35,133.77,20400.0
2010-07-20 13:00:00,133.74,134.04,133.74,133.8,53200.0,133.74,134.04,133.74,133.8,53200.0
2010-07-20 13:10:00,133.83,133.95,133.61,133.91,27000.0,133.83,133.95,133.61,133.91,27000.0
2010-07-20 13:20:00,133.95,134.41,133.9,134.36,35400.0,133.95,134.41,133.9,134.36,35400.0
2010-07-20 13:30:00,134.33,134.96,134.16,134.88,30700.0,134.33,134.96,134.16,134.88,30700.0
2010-07-20 13:40:00,134.88,135.2,134.66,135.15,97900.0,134.88,135.2,134.66,135.15,97900.0
2010-07-20 13:50:00,135.14,135.8,135.0,135.75,90100.0,135.14,135.8,135.0,135.75,90100.0
2010-07-20 14:00:00,135.75,135.84,135.42,135.42,55000.0,135.75,135.84,135.42,135.42,55000.0
2010-07-20 14:10:00,135.42,135.43,134.59,134.75,47700.0,135.42,135.43,134.59,134.75,47700.0
2010-07-20 14:20:00,134.8,135.08,134.3,134.97,32600.0,134.8,135.08,134.3,134.97,32600.0
2010-07-20 14:30:00,134.89,135.31,134.87,134.98,78800.0,134.89,135.31,134.87,134.98,78800.0
2010-07-20 14:40:00,134.98,135.22,134.67,135.15,36400.0,134.98,135.22,134.67,135.15,36400.0
2010-07-20 14:50:00,135.15,135.52,135.02,135.29,38200.0,135.15,135.52,135.02,135.29,38200.0
2010-07-20 15:00:00,135.31,136.0,135.14,135.88,101400.0,135.31,136.0,135.14,135.88,101400.0
2010-07-20 15:10:00,135.88,136.35,135.83,136.06,88400.0,135.88,136.35,135.83,136.06,88400.0
2010-07-20 15:20:00,136.07,136.67,136.0,136.65,56600.0,136.07,136.67,136.0,136.65,56600.0
2010-07-20 15:30:00,136.57,137.0,136.56,136.67,106400.0,136.57,137.0,136.56,136.67,106400.0
2010-07-20 15:40:00,136.68,137.21,136.46,137.06,134500.0,136.68,137.21,136.46,137.06,134500.0
2010-07-20 15:50:00,137.05,137.21,136.16,136.22,206700.0,137.05,137.21,136.16,136.22,206700.0
2010-07-21 09:30:00,136.38,136.98,135.25,135.51,78900.0,136.38,136.98,135.25,135.51,78900.0
2010-07-21 09:40:00,135.42,135.59,134.4,134.62,68100.0,135.42,135.59,134.4,134.62,68100.0
2010-07-21 09:50:00,134.73,135.43,134.71,135.38,40700.0,134.73,135.43,134.71,135.38,40700.0
2010-07-21 10:00:00,135.31,135.31,134.55,135.02,43700.0,135.31,135.31,134.55,135.02,43700.0
2010-07-21 10:10:00,134.97,135.98,134.91,135.67,33300.0,134.97,135.98,134.91,135.67,33300.0
2010-07-21 10:20:00,135.77,136.01,135.56,135.93,33100.0,135.77,136.01,135.56,135.93,33100.0
2010-07-21 10:30:00,135.86,135.87,135.01,135.01,25100.0,135.86,135.87,135.01,135.01,25100.0
2010-07-21 10:40:00,135.08,135.32,134.72,135.25,30200.0,135.08,135.32,134.72,135.25,30200.0
2010-07-21 10:50:00,135.35,135.57,135.15,135.22,32900.0,135.35,135.57,135.15,135.22,32900.0
2010-07-21 11:00:00,135.29,135.39,134.52,134.67,16500.0,135.29,135.39,134.52,134.67,16500.0
2010-07-21 11:10:00,134.65,134.68,133.86,134.2,28800.0,134.65,134.68,133.86,134.2,28800.0
2010-07-21 11:20:00,134.12,134.48,134.0,134.27,22800.0,134.12,134.48,134.0,134.27,22800.0
2010-07-21 11:30:00,134.39,135.1,134.22,135.04,34900.0,134.39,135.1,134.22,135.04,34900.0
2010-07-21 11:40:00,135.1,135.33,134.78,135.04,20700.0,135.1,135.33,134.78,135.04,20700.0
2010-07-21 11:50:00,135.1,135.52,135.03,135.4,9200.0,135.1,135.52,135.03,135.4,9200.0
2010-07-21 12:00:00,135.42,135.79,135.4,135.51,10300.0,135.42,135.79,135.4,135.51,10300.0
2010-07-21 12:10:00,135.51,135.94,135.51,135.7,10500.0,135.51,135.94,135.51,135.7,10500.0
2010-07-21 12:20:00,135.82,136.22,135.73,136.17,13600.0,135.82,136.22,135.73,136.17,13600.0
2010-07-21 12:30:00,136.22,136.3,135.89,136.23,14400.0,136.22,136.3,135.89,136.23,14400.0
2010-07-21 12:40:00,136.19,136.22,135.68,135.76,14500.0,136.19,136.22,135.68,135.76,14500.0
2010-07-21 12:50:00,135.77,135.95,135.72,135.82,19100.0,135.77,135.95,135.72,135.82,19100.0
2010-07-21 13:00:00,135.79,136.38,135.78,136.32,18000.0,135.79,136.38,135.78,136.32,18000.0
2010-07-21 13:10:00,136.28,136.45,136.14,136.17,7900.0,136.28,136.45,136.14,136.17,7900.0
2010-07-21 13:20:00,136.26,136.41,136.17,136.4,7500.0,136.26,136.41,136.17,136.4,7500.0
2010-07-21 13:30:00,136.4,136.75,136.4,136.6,13800.0,136.4,136.75,136.4,136.6,13800.0
2010-07-21 13:40:00,136.55,136.6,136.23,136.51,12800.0,136.55,136.6,136.23,136.51,12800.0
2010-07-21 13:50:00,136.55,136.85,136.38,136.47,11500.0,136.55,136.85,136.38,136.47,11500.0
2010-07-21 14:00:00,136.34,136.45,135.6,135.65,42100.0,136.34,136.45,135.6,135.65,42100.0
2010-07-21 14:10:00,135.63,135.76,134.92,135.52,50400.0,135.63,135.76,134.92,135.52,50400.0
2010-07-21 14:20:00,135.48,135.8,135.25,135.46,24500.0,135.48,135.8,135.25,135.46,24500.0
2010-07-21 14:30:00,135.47,135.48,135.0,135.1,18000.0,135.47,135.48,135.0,135.1,18000.0
2010-07-21 14:40:00,135.05,135.37,134.92,135.15,13700.0,135.05,135.37,134.92,135.15,13700.0
2010-07-21 14:50:00,135.11,135.16,134.43,134.58,57300.0,135.11,135.16,134.43,134.58,57300.0
2010-07-21 15:00:00,134.43,135.18,134.2,135.12,51000.0,134.43,135.18,134.2,135.12,51000.0
2010-07-21 15:10:00,135.12,135.62,134.95,135.0,18500.0,135.12,135.62,134.95,135.0,18500.0
2010-07-21 15:20:00,134.92,135.4,134.65,135.17,50200.0,134.92,135.4,134.65,135.17,50200.0
2010-07-21 15:30:00,135.15,135.58,134.9,135.18,36100.0,135.15,135.58,134.9,135.18,36100.0
2010-07-21 15:40:00,135.23,135.6,134.85,135.21,46700.0,135.23,135.6,134.85,135.21,46700.0
2010-07-21 15:50:00,135.28,135.5,134.86,135.1,98100.0,135.28,135.5,134.86,135.1,98100.0
2010-07-22 09:30:00,136.49,137.44,136.49,137.2,48700.0,136.49,137.44,136.49,137.2,48700.0
2010-07-22 09:40:00,137.1,137.44,136.81,137.0,43500.0,137.1,137.44,136.81,137.0,43500.0
2010-07-22 09:50:00,136.93,137.4,136.54,137.2,52400.0,136.93,137.4,136.54,137.2,52400.0
2010-07-22 10:00:00,137.37,138.0,137.35,137.73,83800.0,137.37,138.0,137.35,137.73,83800.0
2010-07-22 10:10:00,137.73,137.78,137.52,137.62,34000.0,137.73,137.78,137.52,137.62,34000.0
2010-07-22 10:20:00,137.71,137.95,137.5,137.64,52200.0,137.71,137.95,137.5,137.64,52200.0
2010-07-22 10:30:00,137.6,137.82,137.18,137.76,26300.0,137.6,137.82,137.18,137.76,26300.0
2010-07-22 10:40:00,137.78,138.5,137.78,138.5,36200.0,137.78,138.5,137.78,138.5,36200.0
2010-07-22 10:50:00,138.39,138.75,138.39,138.6,38900.0,138.39,138.75,138.39,138.6,38900.0
2010-07-22 11:00:00,138.6,139.0,138.5,138.93,42900.0,138.6,139.0,138.5,138.93,42900.0
2010-07-22 11:10:00,138.99,139.07,138.86,138.99,27800.0,138.99,139.07,138.86,138.99,27800.0
2010-07-22 11:20:00,138.97,139.05,138.85,138.93,17900.0,138.97,139.05,138.85,138.93,17900.0
2010-07-22 11:30:00,139.0,139.0,138.5,138.7,24100.0,139.0,139.0,138.5,138.7,24100.0
2010-07-22 11:40:00,138.63,138.68,138.44,138.45,36200.0,138.63,138.68,138.44,138.45,36200.0
2010-07-22 11:50:00,138.48,138.62,138.2,138.39,31500.0,138.48,138.62,138.2,138.39,31500.0
2010-07-22 12:00:00,138.32,138.5,137.95,138.08,18300.0,138.32,138.5,137.95,138.08,18300.0
2010-07-22 12:10:00,138.05,138.29,137.81,138.2,17000.0,138.05,138.29,137.81,138.2,17000.0
2010-07-22 12:20:00,138.25,138.34,137.69,137.78,42600.0,138.25,138.34,137.69,137.78,42600.0
2010-07-22 12:30:00,137.87,138.0,137.53,137.53,21200.0,137.87,138.0,137.53,137.53,21200.0
2010-07-22 12:40:00,137.51,137.87,137.41,137.76,20000.0,137.51,137.87,137.41,137.76,20000.0
2010-07-22 12:50:00,137.76,137.96,137.63,137.86,10300.0,137.76,137.96,137.63,137.86,10300.0
2010-07-22 13:00:00,137.89,138.02,137.77,138.0,6900.0,137.89,138.02,137.77,138.0,6900.0
2010-07-22 13:10:00,138.0,138.0,137.85,137.98,20900.0,138.0,138.0,137.85,137.98,20900.0
2010-07-22 13:20:00,137.98,138.22,137.86,138.0,14200.0,137.98,138.22,137.86,138.0,14200.0
2010-07-22 13:30:00,137.98,138.34,137.97,138.3,13100.0,137.98,138.34,137.97,138.3,13100.0
2010-07-22 13:40:00,138.3,138.42,138.25,138.32,8900.0,138.3,138.42,138.25,138.32,8900.0
2010-07-22 13:50:00,138.38,138.4,137.82,138.11,18300.0,138.38,138.4,137.82,138.11,18300.0
2010-07-22 14:00:00,138.09,138.16,137.96,138.1,12500.0,138.09,138.16,137.96,138.1,12500.0
2010-07-22 14:10:00,138.08,138.35,137.94,138.09,19200.0,138.08,138.35,137.94,138.09,19200.0
2010-07-22 14:20:00,138.09,138.56,137.99,138.38,23300.0,138.09,138.56,137.99,138.38,23300.0
2010-07-22 14:30:00,138.34,138.41,138.0,138.02,20500.0,138.34,138.41,138.0,138.02,20500.0
2010-07-22 14:40:00,138.01,138.17,137.85,138.05,14800.0,138.01,138.17,137.85,138.05,14800.0
2010-07-22 14:50:00,138.1,138.28,137.95,138.18,10200.0,138.1,138.28,137.95,138.18,10200.0
2010-07-22 15:00:00,138.1,138.23,137.74,137.99,19000.0,138.1,138.23,137.74,137.99,19000.0
2010-07-22 15:10:00,137.94,138.29,137.8,138.12,25700.0,137.94,138.29,137.8,138.12,25700.0
2010-07-22 15:20:00,138.12,138.18,137.94,137.98,35400.0,138.12,138.18,137.94,137.98,35400.0
2010-07-22 15:30:00,138.01,138.06,136.92,137.23,73800.0,138.01,138.06,136.92,137.23,73800.0
2010-07-22 15:40:00,137.2,137.85,136.94,137.65,73400.0,137.2,137.85,136.94,137.65,73400.0
2010-07-22 15:50:00,137.7,137.8,137.4,137.7,78500.0,137.7,137.8,137.4,137.7,78500.0
2010-07-23 09:30:00,137.53,137.88,137.03,137.58,43900.0,137.53,137.88,137.03,137.58,43900.0
2010-07-23 09:40:00,137.67,137.67,137.2,137.58,43500.0,137.67,137.67,137.2,137.58,43500.0
2010-07-23 09:50:00,137.59,137.59,136.17,136.22,64100.0,137.59,137.59,136.17,136.22,64100.0
2010-07-23 10:00:00,136.19,136.79,135.67,136.31,50400.0,136.19,136.79,135.67,136.31,50400.0
2010-07-23 10:10:00,137.34,137.34,136.25,136.86,51400.0,137.34,137.34,136.25,136.86,51400.0
2010-07-23 10:20:00,136.92,137.17,136.57,136.58,34100.0,136.92,137.17,136.57,136.58,34100.0
2010-07-23 10:30:00,136.66,137.1,136.66,136.8,27600.0,136.66,137.1,136.66,136.8,27600.0
2010-07-23 10:40:00,136.94,137.52,136.89,137.3,39400.0,136.94,137.52,136.89,137.3,39400.0
2010-07-23 10:50:00,137.37,137.52,137.18,137.25,15500.0,137.37,137.52,137.18,137.25,15500.0
2010-07-23 11:00:00,137.17,137.18,136.59,136.64,50100.0,137.17,137.18,136.59,136.64,50100.0
2010-07-23 11:10:00,136.76,137.0,136.5,136.8,27500.0,136.76,137.0,136.5,136.8,27500.0
2010-07-23 11:20:00,136.78,137.0,136.56,136.95,25000.0,136.78,137.0,136.56,136.95,25000.0
2010-07-23 11:30:00,136.94,137.09,136.77,136.83,27800.0,136.94,137.09,136.77,136.83,27800.0
2010-07-23 11:40:00,136.88,136.88,136.25,136.36,25300.0,136.88,136.88,136.25,136.36,25300.0
2010-07-23 11:50:00,136.37,136.59,136.3,136.4,26800.0,136.37,136.59,136.3,136.4,26800.0
2010-07-23 12:00:00,136.45,137.0,136.23,136.66,26000.0,136.45,137.0,136.23,136.66,26000.0
2010-07-23 12:10:00,136.55,137.48,136.2,137.45,26200.0,136.55,137.48,136.2,137.45,26200.0
2010-07-23 12:20:00,137.49,137.55,137.06,137.4,19500.0,137.49,137.55,137.06,137.4,19500.0
2010-07-23 12:30:00,137.44,137.58,137.14,137.35,29000.0,137.44,137.58,137.14,137.35,29000.0
2010-07-23 12:40:00,137.3,137.59,137.03,137.59,18600.0,137.3,137.59,137.03,137.59,18600.0
2010-07-23 12:50:00,137.51,138.0,137.46,137.95,42900.0,137.51,138.0,137.46,137.95,42900.0
2010-07-23 13:00:00,138.0,138.09,137.65,137.86,15000.0,138.0,138.09,137.65,137.86,15000.0
2010-07-23 13:10:00,137.82,138.6,137.82,138.51,13900.0,137.82,138.6,137.82,138.51,13900.0
2010-07-23 13:20:00,138.5,139.0,138.46,139.0,22200.0,138.5,139.0,138.46,139.0,22200.0
2010-07-23 13:30:00,139.0,139.3,138.82,139.09,34300.0,139.0,139.3,138.82,139.09,34300.0
2010-07-23 13:40:00,139.0,139.0,138.38,138.62,25000.0,139.0,139.0,138.38,138.62,25000.0
2010-07-23 13:50:00,138.62,139.1,138.55,139.1,29600.0,138.62,139.1,138.55,139.1,29600.0
2010-07-23 14:00:00,138.98,139.79,138.98,139.65,47800.0,138.98,139.79,138.98,139.65,47800.0
2010-07-23 14:10:00,139.49,139.83,139.37,139.72,16000.0,139.49,139.83,139.37,139.72,16000.0
2010-07-23 14:20:00,139.81,139.86,139.51,139.71,19800.0,139.81,139.86,139.51,139.71,19800.0
2010-07-23 14:30:00,139.71,139.94,139.6,139.72,23800.0,139.71,139.94,139.6,139.72,23800.0
2010-07-23 14:40:00,139.79,140.0,139.73,139.95,61800.0,139.79,140.0,139.73,139.95,61800.0
2010-07-23 14:50:00,139.95,140.0,139.67,139.67,88400.0,139.95,140.0,139.67,139.67,88400.0
2010-07-23 15:00:00,139.84,140.0,139.76,139.95,38900.0,139.84,140.0,139.76,139.95,38900.0
2010-07-23 15:10:00,139.96,140.0,139.64,139.82,60200.0,139.96,140.0,139.64,139.82,60200.0
2010-07-23 15:20:00,139.82,139.99,139.71,139.92,37600.0,139.82,139.99,139.71,139.92,37600.0
2010-07-23 15:30:00,139.91,140.0,139.5,139.58,69800.0,139.91,140.0,139.5,139.58,69800.0
2010-07-23 15:40:00,139.62,140.0,139.41,139.88,70500.0,139.62,140.0,139.41,139.88,70500.0
2010-07-23 15:50:00,139.88,140.0,139.86,140.0,106300.0,139.88,140.0,139.86,140.0,106300.0
2010-07-26 09:30:00,137.48,139.9,137.44,138.9,91500.0,137.48,139.9,137.44,138.9,91500.0
2010-07-26 09:40:00,138.9,139.2,138.1,138.63,64600.0,138.9,139.2,138.1,138.63,64600.0
2010-07-26 09:50:00,138.62,138.96,137.8,138.65,51600.0,138.62,138.96,137.8,138.65,51600.0
2010-07-26 10:00:00,138.75,139.64,138.61,139.55,43900.0,138.75,139.64,138.61,139.55,43900.0
2010-07-26 10:10:00,139.47,139.8,139.22,139.28,26200.0,139.47,139.8,139.22,139.28,26200.0
2010-07-26 10:20:00,139.33,139.33,138.43,138.92,51600.0,139.33,139.33,138.43,138.92,51600.0
2010-07-26 10:30:00,138.84,139.21,138.61,139.21,14100.0,138.84,139.21,138.61,139.21,14100.0
2010-07-26 10:40:00,139.22,139.43,138.41,138.71,31400.0,139.22,139.43,138.41,138.71,31400.0
2010-07-26 10:50:00,138.76,138.76,138.46,138.6,21100.0,138.76,138.76,138.46,138.6,21100.0
2010-07-26 11:00:00,138.65,138.86,138.51,138.61,14000.0,138.65,138.86,138.51,138.61,14000.0
2010-07-26 11:10:00,138.74,139.5,138.74,139.42,8200.0,138.74,139.5,138.74,139.42,8200.0
2010-07-26 11:20:00,139.36,139.5,139.13,139.37,15000.0,139.36,139.5,139.13,139.37,15000.0
2010-07-26 11:30:00,139.37,139.62,139.23,139.6,12500.0,139.37,139.62,139.23,139.6,12500.0
2010-07-26 11:40:00,139.6,139.78,139.46,139.65,14400.0,139.6,139.78,139.46,139.65,14400.0
2010-07-26 11:50:00,139.62,139.68,139.4,139.5,11900.0,139.62,139.68,139.4,139.5,11900.0
2010-07-26 12:00:00,139.49,139.57,139.16,139.24,13200.0,139.49,139.57,139.16,139.24,13200.0
2010-07-26 12:10:00,139.23,139.29,138.97,139.22,21500.0,139.23,139.29,138.97,139.22,21500.0
2010-07-26 12:20:00,139.23,139.48,139.13,139.39,6700.0,139.23,139.48,139.13,139.39,6700.0
2010-07-26 12:30:00,139.47,139.48,139.03,139.1,10700.0,139.47,139.48,139.03,139.1,10700.0
2010-07-26 12:40:00,139.0,139.13,138.71,138.93,13500.0,139.0,139.13,138.71,138.93,13500.0
2010-07-26 12:50:00,139.0,139.11,138.77,138.88,8800.0,139.0,139.11,138.77,138.88,8800.0
2010-07-26 13:00:00,138.99,138.99,138.5,138.57,8700.0,138.99,138.99,138.5,138.57,8700.0
2010-07-26 13:10:00,138.52,138.67,138.44,138.55,10900.0,138.52,138.67,138.44,138.55,10900.0
2010-07-26 13:20:00,138.54,138.68,138.42,138.55,20100.0,138.54,138.68,138.42,138.55,20100.0
2010-07-26 13:30:00,138.62,138.73,138.41,138.53,18100.0,138.62,138.73,138.41,138.53,18100.0
2010-07-26 13:40:00,138.49,138.86,138.49,138.72,7300.0,138.49,138.86,138.49,138.72,7300.0
2010-07-26 13:50:00,138.79,138.82,138.58,138.58,8500.0,138.79,138.82,138.58,138.58,8500.0
2010-07-26 14:00:00,138.6,138.85,138.57,138.79,10300.0,138.6,138.85,138.57,138.79,10300.0
2010-07-26 14:10:00,138.77,138.86,138.7,138.82,15200.0,138.77,138.86,138.7,138.82,15200.0
2010-07-26 14:20:00,138.84,138.97,138.74,138.77,19500.0,138.84,138.97,138.74,138.77,19500.0
2010-07-26 14:30:00,138.8,138.8,138.28,138.36,28100.0,138.8,138.8,138.28,138.36,28100.0
2010-07-26 14:40:00,138.33,138.54,138.21,138.34,17300.0,138.33,138.54,138.21,138.34,17300.0
2010-07-26 14:50:00,138.34,138.37,138.19,138.31,12400.0,138.34,138.37,138.19,138.31,12400.0
2010-07-26 15:00:00,138.49,138.77,138.34,138.51,20900.0,138.49,138.77,138.34,138.51,20900.0
2010-07-26 15:10:00,138.51,138.66,138.47,138.66,27000.0,138.51,138.66,138.47,138.66,27000.0
2010-07-26 15:20:00,138.68,139.0,138.6,138.73,24000.0,138.68,139.0,138.6,138.73,24000.0
2010-07-26 15:30:00,138.77,138.9,138.6,138.9,40300.0,138.77,138.9,138.6,138.9,40300.0
2010-07-26 15:40:00,138.88,139.24,138.81,139.17,52400.0,138.88,139.24,138.81,139.17,52400.0
2010-07-26 15:50:00,139.21,139.41,139.01,139.39,106500.0,139.21,139.41,139.01,139.39,106500.0
2010-07-27 09:30:00,139.98,139.98,138.2,138.21,82600.0,139.98,139.98,138.2,138.21,82600.0
2010-07-27 09:40:00,138.4,138.4,137.02,137.86,89700.0,138.4,138.4,137.02,137.86,89700.0
2010-07-27 09:50:00,137.91,138.1,137.63,137.63,38700.0,137.91,138.1,137.63,137.63,38700.0
2010-07-27 10:00:00,137.6,138.14,137.01,137.01,68000.0,137.6,138.14,137.01,137.01,68000.0
2010-07-27 10:10:00,137.06,137.47,136.76,137.11,45900.0,137.06,137.47,136.76,137.11,45900.0
2010-07-27 10:20:00,137.13,137.64,137.05,137.51,23600.0,137.13,137.64,137.05,137.51,23600.0
2010-07-27 10:30:00,137.55,137.93,137.48,137.68,23700.0,137.55,137.93,137.48,137.68,23700.0
2010-07-27 10:40:00,137.67,138.11,137.5,137.83,23600.0,137.67,138.11,137.5,137.83,23600.0
2010-07-27 10:50:00,137.84,137.84,137.16,137.43,29200.0,137.84,137.84,137.16,137.43,29200.0
2010-07-27 11:00:00,137.42,137.42,137.0,137.24,18500.0,137.42,137.42,137.0,137.24,18500.0
2010-07-27 11:10:00,137.25,137.25,136.55,136.58,38000.0,137.25,137.25,136.55,136.58,38000.0
2010-07-27 11:20:00,136.64,136.64,136.07,136.15,33800.0,136.64,136.64,136.07,136.15,33800.0
2010-07-27 11:30:00,136.2,136.37,136.1,136.37,23600.0,136.2,136.37,136.1,136.37,23600.0
2010-07-27 11:40:00,136.39,136.6,135.45,135.61,50800.0,136.39,136.6,135.45,135.61,50800.0
2010-07-27 11:50:00,135.47,136.0,135.46,135.66,32500.0,135.47,136.0,135.46,135.66,32500.0
2010-07-27 12:00:00,135.75,136.21,135.62,136.21,33100.0,135.75,136.21,135.62,136.21,33100.0
2010-07-27 12:10:00,136.24,136.84,136.15,136.82,21200.0,136.24,136.84,136.15,136.82,21200.0
2010-07-27 12:20:00,136.82,136.85,136.43,136.54,13200.0,136.82,136.85,136.43,136.54,13200.0
2010-07-27 12:30:00,136.62,136.77,136.59,136.65,11500.0,136.62,136.77,136.59,136.65,11500.0
2010-07-27 12:40:00,136.7,136.8,136.13,136.13,15800.0,136.7,136.8,136.13,136.13,15800.0
2010-07-27 12:50:00,136.2,136.28,136.0,136.12,14700.0,136.2,136.28,136.0,136.12,14700.0
2010-07-27 13:00:00,136.15,136.45,136.0,136.4,16900.0,136.15,136.45,136.0,136.4,16900.0
2010-07-27 13:10:00,136.43,136.53,136.2,136.33,6900.0,136.43,136.53,136.2,136.33,6900.0
2010-07-27 13:20:00,136.31,136.53,135.79,135.87,31700.0,136.31,136.53,135.79,135.87,31700.0
2010-07-27 13:30:00,135.82,136.01,135.6,135.86,27600.0,135.82,136.01,135.6,135.86,27600.0
2010-07-27 13:40:00,135.85,136.42,135.7,136.37,15200.0,135.85,136.42,135.7,136.37,15200.0
2010-07-27 13:50:00,136.27,136.5,135.91,136.12,15600.0,136.27,136.5,135.91,136.12,15600.0
2010-07-27 14:00:00,136.08,136.55,136.08,136.44,13100.0,136.08,136.55,136.08,136.44,13100.0
2010-07-27 14:10:00,136.44,136.76,136.17,136.76,13200.0,136.44,136.76,136.17,136.76,13200.0
2010-07-27 14:20:00,136.7,136.7,136.27,136.55,19400.0,136.7,136.7,136.27,136.55,19400.0
2010-07-27 14:30:00,136.55,136.7,136.47,136.65,11100.0,136.55,136.7,136.47,136.65,11100.0
2010-07-27 14:40:00,136.52,136.65,136.25,136.65,13700.0,136.52,136.65,136.25,136.65,13700.0
2010-07-27 14:50:00,136.65,136.65,136.09,136.4,17100.0,136.65,136.65,136.09,136.4,17100.0
2010-07-27 15:00:00,136.4,136.76,136.35,136.73,28900.0,136.4,136.76,136.35,136.73,28900.0
2010-07-27 15:10:00,136.74,136.89,136.43,136.78,40400.0,136.74,136.89,136.43,136.78,40400.0
2010-07-27 15:20:00,136.8,137.1,136.72,137.05,27900.0,136.8,137.1,136.72,137.05,27900.0
2010-07-27 15:30:00,137.07,137.09,136.68,136.73,27900.0,137.07,137.09,136.68,136.73,27900.0
2010-07-27 15:40:00,136.74,137.26,136.72,136.87,31400.0,136.74,137.26,136.72,136.87,31400.0
2010-07-27 15:50:00,136.98,137.06,136.53,136.73,108900.0,136.98,137.06,136.53,136.73,108900.0
2010-07-28 09:30:00,137.08,138.92,137.08,138.46,88200.0,137.08,138.92,137.08,138.46,88200.0
2010-07-28 09:40:00,138.33,138.44,137.0,137.44,62600.0,138.33,138.44,137.0,137.44,62600.0
2010-07-28 09:50:00,137.4,137.53,136.76,136.9,42400.0,137.4,137.53,136.76,136.9,42400.0
2010-07-28 10:00:00,136.84,137.36,136.8,137.04,48500.0,136.84,137.36,136.8,137.04,48500.0
2010-07-28 10:10:00,137.01,137.01,136.37,136.41,33000.0,137.01,137.01,136.37,136.41,33000.0
2010-07-28 10:20:00,136.41,136.55,135.74,135.89,40900.0,136.41,136.55,135.74,135.89,40900.0
2010-07-28 10:30:00,135.85,136.17,135.7,136.1,32600.0,135.85,136.17,135.7,136.1,32600.0
2010-07-28 10:40:00,136.2,136.63,136.17,136.33,29900.0,136.2,136.63,136.17,136.33,29900.0
2010-07-28 10:50:00,136.34,136.75,136.23,136.45,19100.0,136.34,136.75,136.23,136.45,19100.0
2010-07-28 11:00:00,136.4,136.6,135.92,135.95,23400.0,136.4,136.6,135.92,135.95,23400.0
2010-07-28 11:10:00,135.96,136.24,135.94,136.24,29000.0,135.96,136.24,135.94,136.24,29000.0
2010-07-28 11:20:00,136.2,136.46,136.13,136.45,14200.0,136.2,136.46,136.13,136.45,14200.0
2010-07-28 11:30:00,136.4,136.98,136.36,136.98,12800.0,136.4,136.98,136.36,136.98,12800.0
2010-07-28 11:40:00,136.96,136.98,136.53,136.61,12400.0,136.96,136.98,136.53,136.61,12400.0
2010-07-28 11:50:00,136.72,137.15,136.38,137.15,30100.0,136.72,137.15,136.38,137.15,30100.0
2010-07-28 12:00:00,137.13,137.66,137.13,137.65,46700.0,137.13,137.66,137.13,137.65,46700.0
2010-07-28 12:10:00,137.61,138.0,137.61,138.0,29000.0,137.61,138.0,137.61,138.0,29000.0
2010-07-28 12:20:00,137.97,138.0,137.5,137.9,34700.0,137.97,138.0,137.5,137.9,34700.0
2010-07-28 12:30:00,137.75,137.89,137.67,137.87,13300.0,137.75,137.89,137.67,137.87,13300.0
2010-07-28 12:40:00,137.85,138.08,137.73,137.75,17900.0,137.85,138.08,137.73,137.75,17900.0
2010-07-28 12:50:00,137.67,138.2,137.53,138.17,23800.0,137.67,138.2,137.53,138.17,23800.0
2010-07-28 13:00:00,138.17,138.2,137.77,137.8,9500.0,138.17,138.2,137.77,137.8,9500.0
2010-07-28 13:10:00,137.81,137.85,137.67,137.7,9000.0,137.81,137.85,137.67,137.7,9000.0
2010-07-28 13:20:00,137.62,137.91,137.5,137.81,10700.0,137.62,137.91,137.5,137.81,10700.0
2010-07-28 13:30:00,137.76,137.93,137.62,137.89,9000.0,137.76,137.93,137.62,137.89,9000.0
2010-07-28 13:40:00,137.89,137.9,137.65,137.85,44200.0,137.89,137.9,137.65,137.85,44200.0
2010-07-28 13:50:00,137.84,137.99,137.75,137.78,17500.0,137.84,137.99,137.75,137.78,17500.0
2010-07-28 14:00:00,137.79,137.98,137.61,137.85,10800.0,137.79,137.98,137.61,137.85,10800.0
2010-07-28 14:10:00,137.85,137.86,137.38,137.51,77800.0,137.85,137.86,137.38,137.51,77800.0
2010-07-28 14:20:00,137.48,137.67,137.25,137.58,59100.0,137.48,137.67,137.25,137.58,59100.0
2010-07-28 14:30:00,137.54,138.0,137.53,137.9,60100.0,137.54,138.0,137.53,137.9,60100.0
2010-07-28 14:40:00,137.9,138.16,137.88,137.88,38200.0,137.9,138.16,137.88,137.88,38200.0
2010-07-28 14:50:00,137.87,137.95,136.8,136.83,43800.0,137.87,137.95,136.8,136.83,43800.0
2010-07-28 15:00:00,136.86,137.34,136.72,136.9,19400.0,136.86,137.34,136.72,136.9,19400.0
2010-07-28 15:10:00,136.9,136.92,136.15,136.19,37300.0,136.9,136.92,136.15,136.19,37300.0
2010-07-28 15:20:00,136.25,136.74,136.21,136.74,32100.0,136.25,136.74,136.21,136.74,32100.0
2010-07-28 15:30:00,136.82,137.26,136.8,137.17,63600.0,136.82,137.26,136.8,137.17,63600.0
2010-07-28 15:40:00,137.18,137.26,136.54,136.8,58100.0,137.18,137.26,136.54,136.8,58100.0
2010-07-28 15:50:00,136.83,137.16,136.69,137.06,81900.0,136.83,137.16,136.69,137.06,81900.0
2010-07-29 09:30:00,137.84,138.85,137.82,138.69,38100.0,137.84,138.85,137.82,138.69,38100.0
2010-07-29 09:40:00,138.79,139.2,138.76,138.99,45800.0,138.79,139.2,138.76,138.99,45800.0
2010-07-29 09:50:00,138.9,139.0,138.6,138.62,37300.0,138.9,139.0,138.6,138.62,37300.0
2010-07-29 10:00:00,138.68,138.68,137.54,137.79,45000.0,138.68,138.68,137.54,137.79,45000.0
2010-07-29 10:10:00,137.79,137.79,136.19,136.19,77900.0,137.79,137.79,136.19,136.19,77900.0
2010-07-29 10:20:00,136.2,136.44,135.66,136.13,63200.0,136.2,136.44,135.66,136.13,63200.0
2010-07-29 10:30:00,136.13,136.45,135.9,135.94,59300.0,136.13,136.45,135.9,135.94,59300.0
2010-07-29 10:40:00,135.94,136.3,133.11,134.39,128800.0,135.94,136.3,133.11,134.39,128800.0
2010-07-29 10:50:00,133.67,136.26,133.67,136.12,148800.0,133.67,136.26,133.67,136.12,148800.0
2010-07-29 11:00:00,136.14,136.25,135.42,135.62,23400.0,136.14,136.25,135.42,135.62,23400.0
2010-07-29 11:10:00,135.84,135.84,134.71,135.06,36800.0,135.84,135.84,134.71,135.06,36800.0
2010-07-29 11:20:00,134.9,135.75,134.77,135.67,57600.0,134.9,135.75,134.77,135.67,57600.0
2010-07-29 11:30:00,135.67,135.72,134.59,134.63,42300.0,135.67,135.72,134.59,134.63,42300.0
2010-07-29 11:40:00,134.75,135.53,134.74,134.94,19900.0,134.75,135.53,134.74,134.94,19900.0
2010-07-29 11:50:00,134.92,134.92,133.26,133.36,70100.0,134.92,134.92,133.26,133.36,70100.0
2010-07-29 12:00:00,133.43,133.81,133.19,133.4,60200.0,133.43,133.81,133.19,133.4,60200.0
2010-07-29 12:10:00,133.57,133.69,132.79,132.94,77000.0,133.57,133.69,132.79,132.94,77000.0
2010-07-29 12:20:00,132.95,133.5,132.88,133.49,43300.0,132.95,133.5,132.88,133.49,43300.0
2010-07-29 12:30:00,133.43,133.54,132.88,133.02,50300.0,133.43,133.54,132.88,133.02,50300.0
2010-07-29 12:40:00,132.9,133.2,132.9,133.0,24600.0,132.9,133.2,132.9,133.0,24600.0
2010-07-29 12:50:00,133.0,133.79,132.91,133.17,38500.0,133.0,133.79,132.91,133.17,38500.0
2010-07-29 13:00:00,133.08,133.8,133.08,133.55,33800.0,133.08,133.8,133.08,133.55,33800.0
2010-07-29 13:10:00,133.56,133.85,133.38,133.54,20400.0,133.56,133.85,133.38,133.54,20400.0
2010-07-29 13:20:00,133.61,134.05,133.44,134.02,16200.0,133.61,134.05,133.44,134.02,16200.0
2010-07-29 13:30:00,134.0,134.37,133.58,134.14,53000.0,134.0,134.37,133.58,134.14,53000.0
2010-07-29 13:40:00,134.06,134.5,133.93,134.27,21900.0,134.06,134.5,133.93,134.27,21900.0
2010-07-29 13:50:00,134.28,134.47,133.82,133.83,20300.0,134.28,134.47,133.82,133.83,20300.0
2010-07-29 14:00:00,133.82,134.05,133.46,133.54,24700.0,133.82,134.05,133.46,133.54,24700.0
2010-07-29 14:10:00,133.51,133.83,133.4,133.6,24900.0,133.51,133.83,133.4,133.6,24900.0
2010-07-29 14:20:00,133.54,134.75,133.54,134.63,35000.0,133.54,134.75,133.54,134.63,35000.0
2010-07-29 14:30:00,134.78,135.35,134.5,134.94,49300.0,134.78,135.35,134.5,134.94,49300.0
2010-07-29 14:40:00,135.0,135.99,135.0,135.66,50000.0,135.0,135.99,135.0,135.66,50000.0
2010-07-29 14:50:00,135.59,135.92,135.42,135.83,42500.0,135.59,135.92,135.42,135.83,42500.0
2010-07-29 15:00:00,135.82,135.88,135.36,135.45,40100.0,135.82,135.88,135.36,135.45,40100.0
2010-07-29 15:10:00,135.5,136.0,135.37,135.7,42600.0,135.5,136.0,135.37,135.7,42600.0
2010-07-29 15:20:00,135.62,135.65,135.35,135.62,33900.0,135.62,135.65,135.35,135.62,33900.0
2010-07-29 15:30:00,135.64,135.84,135.16,135.53,65900.0,135.64,135.84,135.16,135.53,65900.0
2010-07-29 15:40:00,135.55,135.71,135.0,135.17,94900.0,135.55,135.71,135.0,135.17,94900.0
2010-07-29 15:50:00,135.24,135.9,135.12,135.56,167700.0,135.24,135.9,135.12,135.56,167700.0
2010-07-30 09:30:00,129.05,130.0,127.16,129.19,434900.0,129.05,130.0,127.16,129.19,434900.0
2010-07-30 09:40:00,129.05,129.59,128.3,128.87,184800.0,129.05,129.59,128.3,128.87,184800.0
2010-07-30 09:50:00,128.81,128.99,127.6,128.28,178300.0,128.81,128.99,127.6,128.28,178300.0
2010-07-30 10:00:00,128.09,129.15,127.56,127.6,192100.0,128.09,129.15,127.56,127.6,192100.0
2010-07-30 10:10:00,127.57,127.9,126.55,126.94,299700.0,127.57,127.9,126.55,126.94,299700.0
2010-07-30 10:20:00,126.94,127.2,126.16,126.6,208000.0,126.94,127.2,126.16,126.6,208000.0
2010-07-30 10:30:00,126.6,127.41,126.41,126.85,132400.0,126.6,127.41,126.41,126.85,132400.0
2010-07-30 10:40:00,126.95,127.8,126.86,127.55,165700.0,126.95,127.8,126.86,127.55,165700.0
2010-07-30 10:50:00,127.61,128.5,127.32,128.19,198800.0,127.61,128.5,127.32,128.19,198800.0
2010-07-30 11:00:00,128.07,128.5,127.55,128.41,106200.0,128.07,128.5,127.55,128.41,106200.0
2010-07-30 11:10:00,128.39,128.7,127.73,127.81,100800.0,128.39,128.7,127.73,127.81,100800.0
2010-07-30 11:20:00,127.87,127.87,127.06,127.36,62200.0,127.87,127.87,127.06,127.36,62200.0
2010-07-30 11:30:00,127.36,127.94,127.36,127.83,44000.0,127.36,127.94,127.36,127.83,44000.0
2010-07-30 11:40:00,127.83,127.93,126.93,127.03,61600.0,127.83,127.93,126.93,127.03,61600.0
2010-07-30 11:50:00,127.03,127.03,126.63,126.8,68600.0,127.03,127.03,126.63,126.8,68600.0
2010-07-30 12:00:00,126.87,127.3,126.83,126.89,90400.0,126.87,127.3,126.83,126.89,90400.0
2010-07-30 12:10:00,126.93,127.08,126.41,126.8,75100.0,126.93,127.08,126.41,126.8,75100.0
2010-07-30 12:20:00,126.9,127.0,126.1,126.13,93300.0,126.9,127.0,126.1,126.13,93300.0
2010-07-30 12:30:00,126.1,126.49,126.01,126.11,90200.0,126.1,126.49,126.01,126.11,90200.0
2010-07-30 12:40:00,126.08,126.33,126.03,126.18,73400.0,126.08,126.33,126.03,126.18,73400.0
2010-07-30 12:50:00,126.17,126.85,126.17,126.73,69100.0,126.17,126.85,126.17,126.73,69100.0
2010-07-30 13:00:00,126.7,126.82,126.11,126.14,36400.0,126.7,126.82,126.11,126.14,36400.0
2010-07-30 13:10:00,126.14,126.31,126.0,126.15,89700.0,126.14,126.31,126.0,126.15,89700.0
2010-07-30 13:20:00,126.12,126.2,125.7,126.09,103000.0,126.12,126.2,125.7,126.09,103000.0
2010-07-30 13:30:00,126.07,126.08,125.45,125.46,91100.0,126.07,126.08,125.45,125.46,91100.0
2010-07-30 13:40:00,125.5,125.73,125.36,125.61,70000.0,125.5,125.73,125.36,125.61,70000.0
2010-07-30 13:50:00,125.54,125.6,125.35,125.47,116700.0,125.54,125.6,125.35,125.47,116700.0
2010-07-30 14:00:00,125.44,125.54,125.31,125.36,79000.0,125.44,125.54,125.31,125.36,79000.0
2010-07-30 14:10:00,125.36,125.81,125.35,125.62,66000.0,125.36,125.81,125.35,125.62,66000.0
2010-07-30 14:20:00,125.64,125.88,125.5,125.61,43400.0,125.64,125.88,125.5,125.61,43400.0
2010-07-30 14:30:00,125.6,125.66,125.22,125.33,84700.0,125.6,125.66,125.22,125.33,84700.0
2010-07-30 14:40:00,125.36,125.44,125.08,125.15,79200.0,125.36,125.44,125.08,125.15,79200.0
2010-07-30 14:50:00,125.13,125.18,124.81,124.82,102100.0,125.13,125.18,124.81,124.82,102100.0
2010-07-30 15:00:00,124.9,124.9,124.33,124.69,136800.0,124.9,124.9,124.33,124.69,136800.0
2010-07-30 15:10:00,124.72,125.2,124.67,124.71,114000.0,124.72,125.2,124.67,124.71,114000.0
2010-07-30 15:20:00,124.76,125.42,124.76,125.3,131900.0,124.76,125.42,124.76,125.3,131900.0
2010-07-30 15:30:00,125.3,125.75,125.27,125.65,176300.0,125.3,125.75,125.27,125.65,176300.0
2010-07-30 15:40:00,125.69,125.94,125.52,125.56,144600.0,125.69,125.94,125.52,125.56,144600.0
2010-07-30 15:50:00,125.58,125.7,125.23,125.45,342600.0,125.58,125.7,125.23,125.45,342600.0
2010-08-02 09:30:00,126.26,126.94,125.1,125.86,195400.0,126.26,126.94,125.1,125.86,195400.0
2010-08-02 09:40:00,125.88,126.29,125.32,126.11,64400.0,125.88,126.29,125.32,126.11,64400.0
2010-08-02 09:50:00,126.05,126.14,125.3,125.95,50800.0,126.05,126.14,125.3,125.95,50800.0
2010-08-02 10:00:00,125.95,126.88,125.95,126.53,111200.0,125.95,126.88,125.95,126.53,111200.0
2010-08-02 10:10:00,126.55,127.8,126.42,127.31,128500.0,126.55,127.8,126.42,127.31,128500.0
2010-08-02 10:20:00,127.37,127.47,126.8,126.81,37900.0,127.37,127.47,126.8,126.81,37900.0
2010-08-02 10:30:00,126.82,126.82,126.24,126.32,69600.0,126.82,126.82,126.24,126.32,69600.0
2010-08-02 10:40:00,126.29,126.85,126.26,126.85,31100.0,126.29,126.85,126.26,126.85,31100.0
2010-08-02 10:50:00,126.84,127.0,126.29,126.3,53500.0,126.84,127.0,126.29,126.3,53500.0
2010-08-02 11:00:00,126.35,126.38,125.62,125.99,46900.0,126.35,126.38,125.62,125.99,46900.0
2010-08-02 11:10:00,126.0,126.02,125.6,125.76,25800.0,126.0,126.02,125.6,125.76,25800.0
2010-08-02 11:20:00,125.73,126.01,125.6,126.01,26800.0,125.73,126.01,125.6,126.01,26800.0
2010-08-02 11:30:00,125.98,126.69,125.98,126.01,32100.0,125.98,126.69,125.98,126.01,32100.0
2010-08-02 11:40:00,126.01,126.32,126.01,126.22,14500.0,126.01,126.32,126.01,126.22,14500.0
2010-08-02 11:50:00,126.14,126.23,125.94,126.06,17700.0,126.14,126.23,125.94,126.06,17700.0
2010-08-02 12:00:00,126.06,126.08,125.81,125.94,41200.0,126.06,126.08,125.81,125.94,41200.0
2010-08-02 12:10:00,125.95,126.35,125.88,126.25,35900.0,125.95,126.35,125.88,126.25,35900.0
2010-08-02 12:20:00,126.27,126.35,126.1,126.28,10600.0,126.27,126.35,126.1,126.28,10600.0
2010-08-02 12:30:00,126.21,126.36,126.14,126.21,12300.0,126.21,126.36,126.14,126.21,12300.0
2010-08-02 12:40:00,126.23,126.4,126.18,126.24,19800.0,126.23,126.4,126.18,126.24,19800.0
2010-08-02 12:50:00,126.24,126.45,126.24,126.42,33100.0,126.24,126.45,126.24,126.42,33100.0
2010-08-02 13:00:00,126.42,126.49,126.31,126.31,14500.0,126.42,126.49,126.31,126.31,14500.0
2010-08-02 13:10:00,126.27,126.38,126.23,126.38,11300.0,126.27,126.38,126.23,126.38,11300.0
2010-08-02 13:20:00,126.38,126.4,126.14,126.16,16900.0,126.38,126.4,126.14,126.16,16900.0
2010-08-02 13:30:00,126.15,126.38,125.76,126.21,16500.0,126.15,126.38,125.76,126.21,16500.0
2010-08-02 13:40:00,126.3,126.39,126.2,126.23,12600.0,126.3,126.39,126.2,126.23,12600.0
2010-08-02 13:50:00,126.25,126.58,126.24,126.45,19500.0,126.25,126.58,126.24,126.45,19500.0
2010-08-02 14:00:00,126.47,126.71,126.46,126.7,15000.0,126.47,126.71,126.46,126.7,15000.0
2010-08-02 14:10:00,126.7,127.08,126.65,126.85,38000.0,126.7,127.08,126.65,126.85,38000.0
2010-08-02 14:20:00,126.86,126.99,126.7,126.81,10700.0,126.86,126.99,126.7,126.81,10700.0
2010-08-02 14:30:00,126.85,127.25,126.85,127.11,19300.0,126.85,127.25,126.85,127.11,19300.0
2010-08-02 14:40:00,127.18,127.25,126.99,127.08,24500.0,127.18,127.25,126.99,127.08,24500.0
2010-08-02 14:50:00,127.12,127.12,126.81,126.98,14100.0,127.12,127.12,126.81,126.98,14100.0
2010-08-02 15:00:00,126.97,127.04,126.69,126.88,25000.0,126.97,127.04,126.69,126.88,25000.0
2010-08-02 15:10:00,126.92,127.06,126.82,126.98,40200.0,126.92,127.06,126.82,126.98,40200.0
2010-08-02 15:20:00,126.97,127.02,126.26,126.31,58500.0,126.97,127.02,126.26,126.31,58500.0
2010-08-02 15:30:00,126.31,126.47,126.01,126.09,81300.0,126.31,126.47,126.01,126.09,81300.0
2010-08-02 15:40:00,126.13,126.29,125.75,126.01,73900.0,126.13,126.29,125.75,126.01,73900.0
2010-08-02 15:50:00,126.02,126.15,125.77,126.15,127100.0,126.02,126.15,125.77,126.15,127100.0
2010-08-03 09:30:00,127.02,127.78,127.01,127.44,118300.0,127.02,127.78,127.01,127.44,118300.0
2010-08-03 09:40:00,127.44,127.44,126.2,126.7,107600.0,127.44,127.44,126.2,126.7,107600.0
2010-08-03 09:50:00,126.63,126.63,125.55,125.8,62900.0,126.63,126.63,125.55,125.8,62900.0
2010-08-03 10:00:00,125.67,126.41,124.91,126.26,97000.0,125.67,126.41,124.91,126.26,97000.0
2010-08-03 10:10:00,126.26,127.5,126.1,127.14,135800.0,126.26,127.5,126.1,127.14,135800.0
2010-08-03 10:20:00,127.1,127.69,127.1,127.35,58800.0,127.1,127.69,127.1,127.35,58800.0
2010-08-03 10:30:00,127.34,127.47,126.41,126.45,30800.0,127.34,127.47,126.41,126.45,30800.0
2010-08-03 10:40:00,126.4,127.29,126.4,127.16,37800.0,126.4,127.29,126.4,127.16,37800.0
2010-08-03 10:50:00,127.18,127.32,126.9,127.3,26000.0,127.18,127.32,126.9,127.3,26000.0
2010-08-03 11:00:00,127.26,127.26,126.87,126.92,27800.0,127.26,127.26,126.87,126.92,27800.0
2010-08-03 11:10:00,126.97,127.2,126.84,127.04,12100.0,126.97,127.2,126.84,127.04,12100.0
2010-08-03 11:20:00,127.07,127.11,126.62,126.68,17800.0,127.07,127.11,126.62,126.68,17800.0
2010-08-03 11:30:00,126.68,127.2,126.66,127.11,27600.0,126.68,127.2,126.66,127.11,27600.0
2010-08-03 11:40:00,127.11,127.19,126.77,126.88,12100.0,127.11,127.19,126.77,126.88,12100.0
2010-08-03 11:50:00,126.93,127.15,126.9,126.9,5800.0,126.93,127.15,126.9,126.9,5800.0
2010-08-03 12:00:00,126.77,126.86,126.41,126.49,21200.0,126.77,126.86,126.41,126.49,21200.0
2010-08-03 12:10:00,126.46,126.67,126.39,126.64,33400.0,126.46,126.67,126.39,126.64,33400.0
2010-08-03 12:20:00,126.72,126.81,126.33,126.37,25100.0,126.72,126.81,126.33,126.37,25100.0
2010-08-03 12:30:00,126.37,126.72,126.35,126.72,16500.0,126.37,126.72,126.35,126.72,16500.0
2010-08-03 12:40:00,126.65,126.78,126.51,126.7,13900.0,126.65,126.78,126.51,126.7,13900.0
2010-08-03 12:50:00,126.65,126.88,126.63,126.73,15600.0,126.65,126.88,126.63,126.73,15600.0
2010-08-03 13:00:00,126.75,126.78,126.55,126.65,15800.0,126.75,126.78,126.55,126.65,15800.0
2010-08-03 13:10:00,126.61,126.67,126.38,126.6,10600.0,126.61,126.67,126.38,126.6,10600.0
2010-08-03 13:20:00,126.54,126.89,126.42,126.75,8300.0,126.54,126.89,126.42,126.75,8300.0
2010-08-03 13:30:00,126.72,126.93,126.67,126.8,16000.0,126.72,126.93,126.67,126.8,16000.0
2010-08-03 13:40:00,126.82,127.0,126.69,126.92,24100.0,126.82,127.0,126.69,126.92,24100.0
2010-08-03 13:50:00,126.91,127.12,126.85,126.87,12900.0,126.91,127.12,126.85,126.87,12900.0
2010-08-03 14:00:00,126.83,126.88,126.6,126.61,21100.0,126.83,126.88,126.6,126.61,21100.0
2010-08-03 14:10:00,126.63,127.03,126.59,126.95,45900.0,126.63,127.03,126.59,126.95,45900.0
2010-08-03 14:20:00,126.9,127.01,126.78,126.9,35600.0,126.9,127.01,126.78,126.9,35600.0
2010-08-03 14:30:00,126.94,126.95,126.61,126.63,13800.0,126.94,126.95,126.61,126.63,13800.0
2010-08-03 14:40:00,126.66,126.8,126.54,126.54,20400.0,126.66,126.8,126.54,126.54,20400.0
2010-08-03 14:50:00,126.67,126.67,126.25,126.49,55300.0,126.67,126.67,126.25,126.49,55300.0
2010-08-03 15:00:00,126.48,126.55,126.35,126.42,26500.0,126.48,126.55,126.35,126.42,26500.0
2010-08-03 15:10:00,126.39,126.5,126.25,126.28,20700.0,126.39,126.5,126.25,126.28,20700.0
2010-08-03 15:20:00,126.24,126.48,125.92,126.26,92100.0,126.24,126.48,125.92,126.26,92100.0
2010-08-03 15:30:00,126.23,126.47,126.11,126.11,73400.0,126.23,126.47,126.11,126.11,73400.0
2010-08-03 15:40:00,126.14,126.55,125.91,126.5,93300.0,126.14,126.55,125.91,126.5,93300.0
2010-08-03 15:50:00,126.53,126.73,126.42,126.69,118700.0,126.53,126.73,126.42,126.69,118700.0
2010-08-04 09:30:00,127.33,127.33,126.86,127.06,40000.0,127.33,127.33,126.86,127.06,40000.0
2010-08-04 09:40:00,127.03,127.3,126.81,126.99,43400.0,127.03,127.3,126.81,126.99,43400.0
2010-08-04 09:50:00,126.83,127.25,126.83,127.07,34500.0,126.83,127.25,126.83,127.07,34500.0
2010-08-04 10:00:00,127.15,127.5,126.95,127.06,29100.0,127.15,127.5,126.95,127.06,29100.0
2010-08-04 10:10:00,127.05,128.15,126.98,127.46,124300.0,127.05,128.15,126.98,127.46,124300.0
2010-08-04 10:20:00,127.46,128.77,127.29,128.75,72100.0,127.46,128.77,127.29,128.75,72100.0
2010-08-04 10:30:00,128.7,129.48,128.58,129.4,135700.0,128.7,129.48,128.58,129.4,135700.0
2010-08-04 10:40:00,129.29,129.8,129.25,129.38,75600.0,129.29,129.8,129.25,129.38,75600.0
2010-08-04 10:50:00,129.36,129.39,128.74,128.87,53300.0,129.36,129.39,128.74,128.87,53300.0
2010-08-04 11:00:00,128.85,129.79,128.83,129.79,62400.0,128.85,129.79,128.83,129.79,62400.0
2010-08-04 11:10:00,129.79,129.98,129.66,129.86,48200.0,129.79,129.98,129.66,129.86,48200.0
2010-08-04 11:20:00,129.85,130.62,129.77,130.37,84600.0,129.85,130.62,129.77,130.37,84600.0
2010-08-04 11:30:00,130.37,130.41,129.79,129.97,45500.0,130.37,130.41,129.79,129.97,45500.0
2010-08-04 11:40:00,129.98,130.5,129.66,130.25,72000.0,129.98,130.5,129.66,130.25,72000.0
2010-08-04 11:50:00,130.25,130.4,130.0,130.09,18500.0,130.25,130.4,130.0,130.09,18500.0
2010-08-04 12:00:00,130.03,130.13,129.84,130.07,22800.0,130.03,130.13,129.84,130.07,22800.0
2010-08-04 12:10:00,130.0,130.29,129.98,130.15,18500.0,130.0,130.29,129.98,130.15,18500.0
2010-08-04 12:20:00,130.21,130.35,130.11,130.34,28300.0,130.21,130.35,130.11,130.34,28300.0
2010-08-04 12:30:00,130.3,130.55,130.17,130.5,22900.0,130.3,130.55,130.17,130.5,22900.0
2010-08-04 12:40:00,130.53,130.62,130.07,130.26,57900.0,130.53,130.62,130.07,130.26,57900.0
2010-08-04 12:50:00,130.27,130.98,129.9,130.95,54400.0,130.27,130.98,129.9,130.95,54400.0
2010-08-04 13:00:00,130.92,131.54,130.7,131.54,67400.0,130.92,131.54,130.7,131.54,67400.0
2010-08-04 13:10:00,131.49,131.54,131.02,131.08,33300.0,131.49,131.54,131.02,131.08,33300.0
2010-08-04 13:20:00,131.04,131.39,130.71,130.92,76500.0,131.04,131.39,130.71,130.92,76500.0
2010-08-04 13:30:00,130.92,131.07,130.83,130.92,40700.0,130.92,131.07,130.83,130.92,40700.0
2010-08-04 13:40:00,130.92,131.12,130.91,131.08,30200.0,130.92,131.12,130.91,131.08,30200.0
2010-08-04 13:50:00,131.1,131.24,130.57,130.74,46700.0,131.1,131.24,130.57,130.74,46700.0
2010-08-04 14:00:00,130.73,131.16,130.65,130.99,38500.0,130.73,131.16,130.65,130.99,38500.0
2010-08-04 14:10:00,131.08,131.41,131.04,131.1,31000.0,131.08,131.41,131.04,131.1,31000.0
2010-08-04 14:20:00,131.12,131.45,130.97,131.43,69000.0,131.12,131.45,130.97,131.43,69000.0
2010-08-04 14:30:00,131.41,131.45,130.89,130.97,51000.0,131.41,131.45,130.89,130.97,51000.0
2010-08-04 14:40:00,131.02,131.31,130.83,130.87,74500.0,131.02,131.31,130.83,130.87,74500.0
2010-08-04 14:50:00,130.86,131.12,130.57,130.78,67800.0,130.86,131.12,130.57,130.78,67800.0
2010-08-04 15:00:00,130.8,130.8,130.37,130.56,52000.0,130.8,130.8,130.37,130.56,52000.0
2010-08-04 15:10:00,130.48,130.93,130.42,130.85,63000.0,130.48,130.93,130.42,130.85,63000.0
2010-08-04 15:20:00,130.85,131.65,130.85,131.63,64500.0,130.85,131.65,130.85,131.63,64500.0
2010-08-04 15:30:00,131.64,131.75,131.5,131.66,70400.0,131.64,131.75,131.5,131.66,70400.0
2010-08-04 15:40:00,131.66,131.77,131.48,131.74,128600.0,131.66,131.77,131.48,131.74,128600.0
2010-08-04 15:50:00,131.74,132.0,131.26,131.4,250600.0,131.74,132.0,131.26,131.4,250600.0
2010-08-05 09:30:00,130.8,130.95,129.26,130.26,53000.0,130.8,130.95,129.26,130.26,53000.0
2010-08-05 09:40:00,130.36,130.84,129.97,130.66,36900.0,130.36,130.84,129.97,130.66,36900.0
2010-08-05 09:50:00,130.66,131.32,130.54,130.72,51800.0,130.66,131.32,130.54,130.72,51800.0
2010-08-05 10:00:00,130.77,131.19,130.26,130.26,23300.0,130.77,131.19,130.26,130.26,23300.0
2010-08-05 10:10:00,130.29,130.56,130.21,130.39,30100.0,130.29,130.56,130.21,130.39,30100.0
2010-08-05 10:20:00,130.36,131.74,130.31,131.44,29200.0,130.36,131.74,130.31,131.44,29200.0
2010-08-05 10:30:00,131.5,131.54,130.69,130.96,26400.0,131.5,131.54,130.69,130.96,26400.0
2010-08-05 10:40:00,130.99,131.13,130.2,130.45,35300.0,130.99,131.13,130.2,130.45,35300.0
2010-08-05 10:50:00,130.38,130.4,129.35,129.61,34800.0,130.38,130.4,129.35,129.61,34800.0
2010-08-05 11:00:00,129.59,129.71,129.01,129.3,15400.0,129.59,129.71,129.01,129.3,15400.0
2010-08-05 11:10:00,129.3,129.55,129.12,129.34,15000.0,129.3,129.55,129.12,129.34,15000.0
2010-08-05 11:20:00,129.34,129.45,129.22,129.28,11300.0,129.34,129.45,129.22,129.28,11300.0
2010-08-05 11:30:00,129.26,129.29,129.0,129.07,13400.0,129.26,129.29,129.0,129.07,13400.0
2010-08-05 11:40:00,129.14,129.55,129.1,129.36,17500.0,129.14,129.55,129.1,129.36,17500.0
2010-08-05 11:50:00,129.37,129.44,129.16,129.2,12700.0,129.37,129.44,129.16,129.2,12700.0
2010-08-05 12:00:00,129.26,129.49,129.16,129.23,15600.0,129.26,129.49,129.16,129.23,15600.0
2010-08-05 12:10:00,129.17,129.49,129.17,129.29,8900.0,129.17,129.49,129.17,129.29,8900.0
2010-08-05 12:20:00,129.32,129.71,129.29,129.66,6100.0,129.32,129.71,129.29,129.66,6100.0
2010-08-05 12:30:00,129.68,129.98,129.63,129.82,11700.0,129.68,129.98,129.63,129.82,11700.0
2010-08-05 12:40:00,129.76,129.76,129.3,129.66,11500.0,129.76,129.76,129.3,129.66,11500.0
2010-08-05 12:50:00,129.68,129.68,129.29,129.47,16100.0,129.68,129.68,129.29,129.47,16100.0
2010-08-05 13:00:00,129.46,129.52,129.17,129.17,15700.0,129.46,129.52,129.17,129.17,15700.0
2010-08-05 13:10:00,129.16,129.18,128.89,129.0,31200.0,129.16,129.18,128.89,129.0,31200.0
2010-08-05 13:20:00,128.97,129.21,128.97,129.2,14700.0,128.97,129.21,128.97,129.2,14700.0
2010-08-05 13:30:00,129.2,129.35,129.12,129.29,13500.0,129.2,129.35,129.12,129.29,13500.0
2010-08-05 13:40:00,129.26,129.38,129.24,129.31,14200.0,129.26,129.38,129.24,129.31,14200.0
2010-08-05 13:50:00,129.3,129.54,129.3,129.36,8200.0,129.3,129.54,129.3,129.36,8200.0
2010-08-05 14:00:00,129.36,129.48,129.1,129.23,21800.0,129.36,129.48,129.1,129.23,21800.0
2010-08-05 14:10:00,129.17,129.51,129.13,129.13,18500.0,129.17,129.51,129.13,129.13,18500.0
2010-08-05 14:20:00,129.1,129.36,129.1,129.31,11800.0,129.1,129.36,129.1,129.31,11800.0
2010-08-05 14:30:00,129.25,129.51,128.99,129.03,15700.0,129.25,129.51,128.99,129.03,15700.0
2010-08-05 14:40:00,129.02,129.21,129.01,129.11,9200.0,129.02,129.21,129.01,129.11,9200.0
2010-08-05 14:50:00,129.04,129.04,128.77,128.94,22900.0,129.04,129.04,128.77,128.94,22900.0
2010-08-05 15:00:00,128.99,129.36,128.94,129.1,20600.0,128.99,129.36,128.94,129.1,20600.0
2010-08-05 15:10:00,129.12,129.29,129.04,129.28,16400.0,129.12,129.29,129.04,129.28,16400.0
2010-08-05 15:20:00,129.3,129.48,129.04,129.15,30200.0,129.3,129.48,129.04,129.15,30200.0
2010-08-05 15:30:00,129.17,129.34,129.06,129.17,19900.0,129.17,129.34,129.06,129.17,19900.0
2010-08-05 15:40:00,129.11,129.35,129.09,129.25,42600.0,129.11,129.35,129.09,129.25,42600.0
2010-08-05 15:50:00,129.29,129.8,129.24,129.79,115400.0,129.29,129.8,129.24,129.79,115400.0
2010-08-06 09:30:00,128.08,129.39,128.02,129.29,43500.0,128.08,129.39,128.02,129.29,43500.0
2010-08-06 09:40:00,129.53,129.97,128.94,128.94,19900.0,129.53,129.97,128.94,128.94,19900.0
2010-08-06 09:50:00,128.99,129.69,128.92,129.58,16700.0,128.99,129.69,128.92,129.58,16700.0
2010-08-06 10:00:00,129.66,129.87,129.15,129.37,17700.0,129.66,129.87,129.15,129.37,17700.0
2010-08-06 10:10:00,129.35,129.4,128.8,129.25,13300.0,129.35,129.4,128.8,129.25,13300.0
2010-08-06 10:20:00,129.25,129.25,128.77,129.11,13400.0,129.25,129.25,128.77,129.11,13400.0
2010-08-06 10:30:00,129.1,129.21,128.76,128.85,19300.0,129.1,129.21,128.76,128.85,19300.0
2010-08-06 10:40:00,128.81,128.81,127.7,127.7,40000.0,128.81,128.81,127.7,127.7,40000.0
2010-08-06 10:50:00,127.73,127.99,127.24,127.24,44200.0,127.73,127.99,127.24,127.24,44200.0
2010-08-06 11:00:00,127.25,127.25,126.29,127.06,87600.0,127.25,127.25,126.29,127.06,87600.0
2010-08-06 11:10:00,126.97,127.32,126.94,127.19,42600.0,126.97,127.32,126.94,127.19,42600.0
2010-08-06 11:20:00,127.16,127.51,127.02,127.36,17100.0,127.16,127.51,127.02,127.36,17100.0
2010-08-06 11:30:00,127.38,127.76,127.21,127.76,14500.0,127.38,127.76,127.21,127.76,14500.0
2010-08-06 11:40:00,127.73,128.0,127.67,127.93,19300.0,127.73,128.0,127.67,127.93,19300.0
2010-08-06 11:50:00,127.96,128.16,127.96,128.03,11000.0,127.96,128.16,127.96,128.03,11000.0
2010-08-06 12:00:00,127.99,128.09,127.6,127.89,16000.0,127.99,128.09,127.6,127.89,16000.0
2010-08-06 12:10:00,127.86,127.86,127.3,127.32,13000.0,127.86,127.86,127.3,127.32,13000.0
2010-08-06 12:20:00,127.45,127.5,127.2,127.33,13000.0,127.45,127.5,127.2,127.33,13000.0
2010-08-06 12:30:00,127.33,127.71,127.26,127.49,8900.0,127.33,127.71,127.26,127.49,8900.0
2010-08-06 12:40:00,127.67,127.67,127.26,127.29,21200.0,127.67,127.67,127.26,127.29,21200.0
2010-08-06 12:50:00,127.38,127.5,127.14,127.15,11800.0,127.38,127.5,127.14,127.15,11800.0
2010-08-06 13:00:00,127.11,127.33,126.89,126.9,14900.0,127.11,127.33,126.89,126.9,14900.0
2010-08-06 13:10:00,126.96,127.06,126.82,127.01,17900.0,126.96,127.06,126.82,127.01,17900.0
2010-08-06 13:20:00,126.94,127.28,126.92,127.23,12200.0,126.94,127.28,126.92,127.23,12200.0
2010-08-06 13:30:00,127.25,127.45,127.24,127.42,7200.0,127.25,127.45,127.24,127.42,7200.0
2010-08-06 13:40:00,127.3,127.65,127.29,127.61,21400.0,127.3,127.65,127.29,127.61,21400.0
2010-08-06 13:50:00,127.51,127.53,127.3,127.38,4300.0,127.51,127.53,127.3,127.38,4300.0
2010-08-06 14:00:00,127.31,127.35,127.1,127.3,5000.0,127.31,127.35,127.1,127.3,5000.0
2010-08-06 14:10:00,127.39,127.39,127.22,127.37,7400.0,127.39,127.39,127.22,127.37,7400.0
2010-08-06 14:20:00,127.3,127.37,127.21,127.37,1800.0,127.3,127.37,127.21,127.37,1800.0
2010-08-06 14:30:00,127.4,127.78,127.39,127.78,16100.0,127.4,127.78,127.39,127.78,16100.0
2010-08-06 14:40:00,127.71,128.4,127.68,128.27,26700.0,127.71,128.4,127.68,128.27,26700.0
2010-08-06 14:50:00,128.3,128.63,128.23,128.53,20200.0,128.3,128.63,128.23,128.53,20200.0
2010-08-06 15:00:00,128.54,128.75,128.35,128.74,22000.0,128.54,128.75,128.35,128.74,22000.0
2010-08-06 15:10:00,128.74,128.8,128.12,128.47,17300.0,128.74,128.8,128.12,128.47,17300.0
2010-08-06 15:20:00,128.53,128.97,128.31,128.6,19900.0,128.53,128.97,128.31,128.6,19900.0
2010-08-06 15:30:00,128.63,129.02,128.54,129.02,14300.0,128.63,129.02,128.54,129.02,14300.0
2010-08-06 15:40:00,128.92,129.22,128.79,129.14,39600.0,128.92,129.22,128.79,129.14,39600.0
2010-08-06 15:50:00,129.22,129.45,128.82,129.45,97000.0,129.22,129.45,128.82,129.45,97000.0
2010-08-09 09:30:00,130.35,130.95,129.69,129.78,60900.0,130.35,130.95,129.69,129.78,60900.0
2010-08-09 09:40:00,129.96,129.96,129.13,129.32,20700.0,129.96,129.96,129.13,129.32,20700.0
2010-08-09 09:50:00,129.32,129.46,128.79,129.41,25100.0,129.32,129.46,128.79,129.41,25100.0
2010-08-09 10:00:00,129.35,129.47,128.91,129.08,7300.0,129.35,129.47,128.91,129.08,7300.0
2010-08-09 10:10:00,129.1,129.5,129.02,129.18,17000.0,129.1,129.5,129.02,129.18,17000.0
2010-08-09 10:20:00,129.14,129.3,128.65,128.69,19900.0,129.14,129.3,128.65,128.69,19900.0
2010-08-09 10:30:00,128.78,129.03,128.73,129.01,12600.0,128.78,129.03,128.73,129.01,12600.0
2010-08-09 10:40:00,129.11,129.22,128.88,128.88,9000.0,129.11,129.22,128.88,128.88,9000.0
2010-08-09 10:50:00,128.85,128.92,128.4,128.4,22300.0,128.85,128.92,128.4,128.4,22300.0
2010-08-09 11:00:00,128.45,128.68,128.28,128.47,40100.0,128.45,128.68,128.28,128.47,40100.0
2010-08-09 11:10:00,128.47,128.66,128.35,128.5,18500.0,128.47,128.66,128.35,128.5,18500.0
2010-08-09 11:20:00,128.49,128.57,128.36,128.53,9400.0,128.49,128.57,128.36,128.53,9400.0
2010-08-09 11:30:00,128.54,128.75,128.53,128.69,17200.0,128.54,128.75,128.53,128.69,17200.0
2010-08-09 11:40:00,128.71,128.87,128.63,128.86,11200.0,128.71,128.87,128.63,128.86,11200.0
2010-08-09 11:50:00,128.8,128.95,128.64,128.66,9200.0,128.8,128.95,128.64,128.66,9200.0
2010-08-09 12:00:00,128.71,128.91,128.71,128.84,3900.0,128.71,128.91,128.71,128.84,3900.0
2010-08-09 12:10:00,128.87,129.07,128.82,129.03,13400.0,128.87,129.07,128.82,129.03,13400.0
2010-08-09 12:20:00,129.01,129.54,128.98,129.53,31100.0,129.01,129.54,128.98,129.53,31100.0
2010-08-09 12:30:00,129.48,129.74,129.41,129.6,19200.0,129.48,129.74,129.41,129.6,19200.0
2010-08-09 12:40:00,129.52,129.73,129.49,129.6,8400.0,129.52,129.73,129.49,129.6,8400.0
2010-08-09 12:50:00,129.57,129.62,129.45,129.5,8300.0,129.57,129.62,129.45,129.5,8300.0
2010-08-09 13:00:00,129.44,129.57,129.35,129.47,10400.0,129.44,129.57,129.35,129.47,10400.0
2010-08-09 13:10:00,129.36,129.46,129.12,129.3,22700.0,129.36,129.46,129.12,129.3,22700.0
2010-08-09 13:20:00,129.27,129.29,129.14,129.29,3900.0,129.27,129.29,129.14,129.29,3900.0
2010-08-09 13:30:00,129.24,129.34,129.23,129.29,2900.0,129.24,129.34,129.23,129.29,2900.0
2010-08-09 13:40:00,129.27,129.59,129.21,129.47,9600.0,129.27,129.59,129.21,129.47,9600.0
2010-08-09 13:50:00,129.48,129.6,129.42,129.46,7400.0,129.48,129.6,129.42,129.46,7400.0
2010-08-09 14:00:00,129.48,129.65,129.48,129.54,15100.0,129.48,129.65,129.48,129.54,15100.0
2010-08-09 14:10:00,129.54,129.69,129.43,129.65,6600.0,129.54,129.69,129.43,129.65,6600.0
2010-08-09 14:20:00,129.64,129.69,129.6,129.65,3800.0,129.64,129.69,129.6,129.65,3800.0
2010-08-09 14:30:00,129.71,129.89,129.48,129.57,13500.0,129.71,129.89,129.48,129.57,13500.0
2010-08-09 14:40:00,129.64,129.92,129.54,129.67,11100.0,129.64,129.92,129.54,129.67,11100.0
2010-08-09 14:50:00,129.75,129.89,129.75,129.89,5800.0,129.75,129.89,129.75,129.89,5800.0
2010-08-09 15:00:00,129.93,129.93,129.64,129.64,18500.0,129.93,129.93,129.64,129.64,18500.0
2010-08-09 15:10:00,129.68,129.77,129.41,129.41,8100.0,129.68,129.77,129.41,129.41,8100.0
2010-08-09 15:20:00,129.53,129.76,129.53,129.76,7400.0,129.53,129.76,129.53,129.76,7400.0
2010-08-09 15:30:00,129.72,129.92,129.67,129.84,11100.0,129.72,129.92,129.67,129.84,11100.0
2010-08-09 15:40:00,129.85,130.0,129.61,129.64,29900.0,129.85,130.0,129.61,129.64,29900.0
2010-08-09 15:50:00,129.64,129.93,129.32,129.93,98900.0,129.64,129.93,129.32,129.93,98900.0
2010-08-10 09:30:00,128.06,129.55,128.06,128.64,41200.0,128.06,129.55,128.06,128.64,41200.0
2010-08-10 09:40:00,128.6,128.6,127.33,127.55,53800.0,128.6,128.6,127.33,127.55,53800.0
2010-08-10 09:50:00,127.45,127.85,127.09,127.84,33600.0,127.45,127.85,127.09,127.84,33600.0
2010-08-10 10:00:00,127.77,128.8,127.67,128.55,35100.0,127.77,128.8,127.67,128.55,35100.0
2010-08-10 10:10:00,128.55,128.75,128.41,128.74,21400.0,128.55,128.75,128.41,128.74,21400.0
2010-08-10 10:20:00,128.74,129.0,128.65,128.65,23500.0,128.74,129.0,128.65,128.65,23500.0
2010-08-10 10:30:00,128.64,128.64,128.19,128.29,16000.0,128.64,128.64,128.19,128.29,16000.0
2010-08-10 10:40:00,128.3,128.57,128.28,128.45,14600.0,128.3,128.57,128.28,128.45,14600.0
2010-08-10 10:50:00,128.44,128.54,128.34,128.54,13600.0,128.44,128.54,128.34,128.54,13600.0
2010-08-10 11:00:00,128.53,128.7,128.3,128.37,12800.0,128.53,128.7,128.3,128.37,12800.0
2010-08-10 11:10:00,128.3,128.4,128.09,128.19,13400.0,128.3,128.4,128.09,128.19,13400.0
2010-08-10 11:20:00,128.25,128.37,128.21,128.37,7700.0,128.25,128.37,128.21,128.37,7700.0
2010-08-10 11:30:00,128.32,128.6,128.2,128.48,15800.0,128.32,128.6,128.2,128.48,15800.0
2010-08-10 11:40:00,128.43,128.54,128.29,128.4,12900.0,128.43,128.54,128.29,128.4,12900.0
2010-08-10 11:50:00,128.36,128.42,128.11,128.15,8900.0,128.36,128.42,128.11,128.15,8900.0
2010-08-10 12:00:00,128.2,128.33,128.01,128.13,11000.0,128.2,128.33,128.01,128.13,11000.0
2010-08-10 12:10:00,128.14,128.24,128.03,128.12,18700.0,128.14,128.24,128.03,128.12,18700.0
2010-08-10 12:20:00,128.2,128.2,128.1,128.1,4300.0,128.2,128.2,128.1,128.1,4300.0
2010-08-10 12:30:00,128.04,128.11,128.01,128.05,7000.0,128.04,128.11,128.01,128.05,7000.0
2010-08-10 12:40:00,128.08,128.21,128.0,128.06,11500.0,128.08,128.21,128.0,128.06,11500.0
2010-08-10 12:50:00,128.05,128.1,128.0,128.05,7300.0,128.05,128.1,128.0,128.05,7300.0
2010-08-10 13:00:00,128.01,128.15,128.0,128.04,12100.0,128.01,128.15,128.0,128.04,12100.0
2010-08-10 13:10:00,128.0,128.18,127.92,128.0,15900.0,128.0,128.18,127.92,128.0,15900.0
2010-08-10 13:20:00,127.95,127.96,127.8,127.84,13700.0,127.95,127.96,127.8,127.84,13700.0
2010-08-10 13:30:00,127.79,127.99,127.74,127.83,10700.0,127.79,127.99,127.74,127.83,10700.0
2010-08-10 13:40:00,127.78,128.13,127.78,128.09,14100.0,127.78,128.13,127.78,128.09,14100.0
2010-08-10 13:50:00,128.16,128.42,128.12,128.42,12500.0,128.16,128.42,128.12,128.42,12500.0
2010-08-10 14:00:00,128.41,128.65,128.3,128.39,13200.0,128.41,128.65,128.3,128.39,13200.0
2010-08-10 14:10:00,128.34,128.89,127.87,128.26,24100.0,128.34,128.89,127.87,128.26,24100.0
2010-08-10 14:20:00,128.31,128.83,128.2,128.48,19000.0,128.31,128.83,128.2,128.48,19000.0
2010-08-10 14:30:00,128.69,129.49,128.54,129.16,25200.0,128.69,129.49,128.54,129.16,25200.0
2010-08-10 14:40:00,129.19,129.79,129.18,129.61,37200.0,129.19,129.79,129.18,129.61,37200.0
2010-08-10 14:50:00,129.59,129.74,129.19,129.71,19700.0,129.59,129.74,129.19,129.71,19700.0
2010-08-10 15:00:00,129.72,129.95,129.57,129.94,18200.0,129.72,129.95,129.57,129.94,18200.0
2010-08-10 15:10:00,129.87,129.88,128.99,128.99,24600.0,129.87,129.88,128.99,128.99,24600.0
2010-08-10 15:20:00,129.08,129.38,128.86,129.38,18800.0,129.08,129.38,128.86,129.38,18800.0
2010-08-10 15:30:00,129.38,129.7,129.15,129.41,25800.0,129.38,129.7,129.15,129.41,25800.0
2010-08-10 15:40:00,129.43,129.69,129.36,129.47,23200.0,129.43,129.69,129.36,129.47,23200.0
2010-08-10 15:50:00,129.46,129.5,129.03,129.21,47100.0,129.46,129.5,129.03,129.21,47100.0
2010-08-11 09:30:00,126.56,127.97,126.22,127.59,118400.0,126.56,127.97,126.22,127.59,118400.0
2010-08-11 09:40:00,127.43,127.87,127.33,127.59,43700.0,127.43,127.87,127.33,127.59,43700.0
2010-08-11 09:50:00,127.62,127.77,126.54,126.7,98400.0,127.62,127.77,126.54,126.7,98400.0
2010-08-11 10:00:00,126.6,127.27,126.46,127.27,42000.0,126.6,127.27,126.46,127.27,42000.0
2010-08-11 10:10:00,127.27,127.34,126.5,126.53,42800.0,127.27,127.34,126.5,126.53,42800.0
2010-08-11 10:20:00,126.51,126.99,126.5,126.9,28600.0,126.51,126.99,126.5,126.9,28600.0
2010-08-11 10:30:00,126.88,126.94,126.5,126.7,37100.0,126.88,126.94,126.5,126.7,37100.0
2010-08-11 10:40:00,126.75,126.93,126.33,126.47,55400.0,126.75,126.93,126.33,126.47,55400.0
2010-08-11 10:50:00,126.41,126.57,125.25,125.51,89200.0,126.41,126.57,125.25,125.51,89200.0
2010-08-11 11:00:00,125.5,125.61,125.08,125.26,54500.0,125.5,125.61,125.08,125.26,54500.0
2010-08-11 11:10:00,125.22,125.28,124.47,124.6,77000.0,125.22,125.28,124.47,124.6,77000.0
2010-08-11 11:20:00,124.7,124.97,124.51,124.9,35400.0,124.7,124.97,124.51,124.9,35400.0
2010-08-11 11:30:00,124.88,125.0,124.65,124.75,19200.0,124.88,125.0,124.65,124.75,19200.0
2010-08-11 11:40:00,124.77,124.88,124.63,124.88,21200.0,124.77,124.88,124.63,124.88,21200.0
2010-08-11 11:50:00,124.88,125.0,124.57,124.75,33800.0,124.88,125.0,124.57,124.75,33800.0
2010-08-11 12:00:00,124.76,124.76,124.6,124.65,31000.0,124.76,124.76,124.6,124.65,31000.0
2010-08-11 12:10:00,124.7,124.73,124.35,124.35,11100.0,124.7,124.73,124.35,124.35,11100.0
2010-08-11 12:20:00,124.36,124.68,124.36,124.57,43800.0,124.36,124.68,124.36,124.57,43800.0
2010-08-11 12:30:00,124.56,124.71,124.46,124.67,19300.0,124.56,124.71,124.46,124.67,19300.0
2010-08-11 12:40:00,124.63,124.63,124.11,124.23,35300.0,124.63,124.63,124.11,124.23,35300.0
2010-08-11 12:50:00,124.12,124.25,123.87,123.92,13800.0,124.12,124.25,123.87,123.92,13800.0
2010-08-11 13:00:00,123.94,124.55,123.89,124.37,20400.0,123.94,124.55,123.89,124.37,20400.0
2010-08-11 13:10:00,124.37,124.86,124.35,124.76,17300.0,124.37,124.86,124.35,124.76,17300.0
2010-08-11 13:20:00,124.77,124.81,124.48,124.5,19500.0,124.77,124.81,124.48,124.5,19500.0
2010-08-11 13:30:00,124.51,124.56,124.28,124.46,27300.0,124.51,124.56,124.28,124.46,27300.0
2010-08-11 13:40:00,124.5,124.7,124.29,124.5,39700.0,124.5,124.7,124.29,124.5,39700.0
2010-08-11 13:50:00,124.51,124.66,124.28,124.57,13400.0,124.51,124.66,124.28,124.57,13400.0
2010-08-11 14:00:00,124.56,124.77,124.54,124.7,5400.0,124.56,124.77,124.54,124.7,5400.0
2010-08-11 14:10:00,124.64,124.93,124.64,124.84,7100.0,124.64,124.93,124.64,124.84,7100.0
2010-08-11 14:20:00,124.91,125.1,124.75,124.86,20400.0,124.91,125.1,124.75,124.86,20400.0
2010-08-11 14:30:00,124.8,124.89,124.78,124.83,26100.0,124.8,124.89,124.78,124.83,26100.0
2010-08-11 14:40:00,124.81,124.89,124.65,124.8,29900.0,124.81,124.89,124.65,124.8,29900.0
2010-08-11 14:50:00,124.8,124.94,124.56,124.89,39200.0,124.8,124.94,124.56,124.89,39200.0
2010-08-11 15:00:00,124.92,124.92,124.47,124.64,37600.0,124.92,124.92,124.47,124.64,37600.0
2010-08-11 15:10:00,124.66,124.83,124.56,124.75,24400.0,124.66,124.83,124.56,124.75,24400.0
2010-08-11 15:20:00,124.68,125.53,124.68,125.38,84300.0,124.68,125.53,124.68,125.38,84300.0
2010-08-11 15:30:00,125.43,125.95,125.4,125.74,65000.0,125.43,125.95,125.4,125.74,65000.0
2010-08-11 15:40:00,125.74,125.88,125.11,125.37,85500.0,125.74,125.88,125.11,125.37,85500.0
2010-08-11 15:50:00,125.37,125.82,125.25,125.56,213600.0,125.37,125.82,125.25,125.56,213600.0
2010-08-12 09:30:00,123.01,123.89,123.01,123.88,45800.0,123.01,123.89,123.01,123.88,45800.0
2010-08-12 09:40:00,123.88,125.15,123.76,124.51,82400.0,123.88,125.15,123.76,124.51,82400.0
2010-08-12 09:50:00,124.52,124.81,123.25,123.25,80100.0,124.52,124.81,123.25,123.25,80100.0
2010-08-12 10:00:00,123.21,124.62,123.2,124.62,69900.0,123.21,124.62,123.2,124.62,69900.0
2010-08-12 10:10:00,124.54,124.85,123.85,124.07,53200.0,124.54,124.85,123.85,124.07,53200.0
2010-08-12 10:20:00,124.0,124.53,123.99,124.53,72900.0,124.0,124.53,123.99,124.53,72900.0
2010-08-12 10:30:00,124.47,124.51,123.61,124.05,60700.0,124.47,124.51,123.61,124.05,60700.0
2010-08-12 10:40:00,123.98,124.78,123.98,124.51,34600.0,123.98,124.78,123.98,124.51,34600.0
2010-08-12 10:50:00,124.49,124.71,124.18,124.27,17300.0,124.49,124.71,124.18,124.27,17300.0
2010-08-12 11:00:00,124.27,124.41,123.9,123.92,29000.0,124.27,124.41,123.9,123.92,29000.0
2010-08-12 11:10:00,123.85,124.45,123.74,124.45,11700.0,123.85,124.45,123.74,124.45,11700.0
2010-08-12 11:20:00,124.48,124.76,124.21,124.76,20500.0,124.48,124.76,124.21,124.76,20500.0
2010-08-12 11:30:00,124.77,124.9,124.29,124.42,16500.0,124.77,124.9,124.29,124.42,16500.0
2010-08-12 11:40:00,124.46,124.5,124.22,124.38,10400.0,124.46,124.5,124.22,124.38,10400.0
2010-08-12 11:50:00,124.39,124.64,124.3,124.54,10100.0,124.39,124.64,124.3,124.54,10100.0
2010-08-12 12:00:00,124.54,124.54,124.2,124.36,6300.0,124.54,124.54,124.2,124.36,6300.0
2010-08-12 12:10:00,124.4,124.88,124.4,124.81,14400.0,124.4,124.88,124.4,124.81,14400.0
2010-08-12 12:20:00,124.79,124.9,124.62,124.83,29200.0,124.79,124.9,124.62,124.83,29200.0
2010-08-12 12:30:00,124.83,125.09,124.79,125.09,17300.0,124.83,125.09,124.79,125.09,17300.0
2010-08-12 12:40:00,125.06,125.47,124.97,125.35,30500.0,125.06,125.47,124.97,125.35,30500.0
2010-08-12 12:50:00,125.28,125.62,125.27,125.62,19600.0,125.28,125.62,125.27,125.62,19600.0
2010-08-12 13:00:00,125.56,125.72,125.42,125.66,23000.0,125.56,125.72,125.42,125.66,23000.0
2010-08-12 13:10:00,125.61,125.66,125.42,125.56,17600.0,125.61,125.66,125.42,125.56,17600.0
2010-08-12 13:20:00,125.44,125.75,125.2,125.25,30900.0,125.44,125.75,125.2,125.25,30900.0
2010-08-12 13:30:00,125.25,125.39,125.01,125.18,22000.0,125.25,125.39,125.01,125.18,22000.0
2010-08-12 13:40:00,125.2,125.42,125.01,125.14,26300.0,125.2,125.42,125.01,125.14,26300.0
2010-08-12 13:50:00,125.2,125.3,124.9,124.99,11700.0,125.2,125.3,124.9,124.99,11700.0
2010-08-12 14:00:00,124.96,125.04,124.8,124.95,9200.0,124.96,125.04,124.8,124.95,9200.0
2010-08-12 14:10:00,124.96,125.12,124.94,124.94,4600.0,124.96,125.12,124.94,124.94,4600.0
2010-08-12 14:20:00,124.95,125.01,124.71,124.95,8700.0,124.95,125.01,124.71,124.95,8700.0
2010-08-12 14:30:00,124.93,124.97,124.5,124.68,12500.0,124.93,124.97,124.5,124.68,12500.0
2010-08-12 14:40:00,124.64,124.93,124.6,124.73,15200.0,124.64,124.93,124.6,124.73,15200.0
2010-08-12 14:50:00,124.64,125.09,124.64,124.73,13100.0,124.64,125.09,124.64,124.73,13100.0
2010-08-12 15:00:00,124.8,125.35,124.8,125.32,22500.0,124.8,125.35,124.8,125.32,22500.0
2010-08-12 15:10:00,125.31,125.67,125.12,125.24,28700.0,125.31,125.67,125.12,125.24,28700.0
2010-08-12 15:20:00,125.16,125.23,124.76,124.86,42100.0,125.16,125.23,124.76,124.86,42100.0
2010-08-12 15:30:00,124.86,125.28,124.76,124.87,47500.0,124.86,125.28,124.76,124.87,47500.0
2010-08-12 15:40:00,124.83,124.9,124.43,124.68,77500.0,124.83,124.9,124.43,124.68,77500.0
2010-08-12 15:50:00,124.68,124.7,124.2,124.65,122200.0,124.68,124.7,124.2,124.65,122200.0
2010-08-13 09:30:00,124.07,125.11,124.07,124.74,18700.0,124.07,125.11,124.07,124.74,18700.0
2010-08-13 09:40:00,124.93,125.11,124.45,124.87,28900.0,124.93,125.11,124.45,124.87,28900.0
2010-08-13 09:50:00,124.98,125.99,124.72,125.86,38000.0,124.98,125.99,124.72,125.86,38000.0
2010-08-13 10:00:00,125.86,126.85,125.73,126.77,41900.0,125.86,126.85,125.73,126.77,41900.0
2010-08-13 10:10:00,126.68,126.79,125.64,125.64,22300.0,126.68,126.79,125.64,125.64,22300.0
2010-08-13 10:20:00,125.61,126.05,125.45,126.05,19000.0,125.61,126.05,125.45,126.05,19000.0
2010-08-13 10:30:00,126.05,126.4,125.58,126.4,19300.0,126.05,126.4,125.58,126.4,19300.0
2010-08-13 10:40:00,126.39,126.4,125.5,125.5,15900.0,126.39,126.4,125.5,125.5,15900.0
2010-08-13 10:50:00,125.64,125.99,125.13,125.99,17000.0,125.64,125.99,125.13,125.99,17000.0
2010-08-13 11:00:00,125.95,126.06,125.74,125.95,6900.0,125.95,126.06,125.74,125.95,6900.0
2010-08-13 11:10:00,125.85,125.85,125.32,125.55,22300.0,125.85,125.85,125.32,125.55,22300.0
2010-08-13 11:20:00,125.54,125.68,125.15,125.22,9900.0,125.54,125.68,125.15,125.22,9900.0
2010-08-13 11:30:00,125.15,125.2,124.82,124.87,9900.0,125.15,125.2,124.82,124.87,9900.0
2010-08-13 11:40:00,124.97,125.3,124.97,125.3,7500.0,124.97,125.3,124.97,125.3,7500.0
2010-08-13 11:50:00,125.25,125.44,125.0,125.24,13100.0,125.25,125.44,125.0,125.24,13100.0
2010-08-13 12:00:00,125.25,125.67,125.25,125.67,16300.0,125.25,125.67,125.25,125.67,16300.0
2010-08-13 12:10:00,125.7,125.75,125.44,125.64,10100.0,125.7,125.75,125.44,125.64,10100.0
2010-08-13 12:20:00,125.68,126.02,125.65,125.98,8500.0,125.68,126.02,125.65,125.98,8500.0
2010-08-13 12:30:00,125.95,125.97,125.7,125.73,10600.0,125.95,125.97,125.7,125.73,10600.0
2010-08-13 12:40:00,125.82,126.15,125.81,126.13,15600.0,125.82,126.15,125.81,126.13,15600.0
2010-08-13 12:50:00,126.11,126.25,126.04,126.23,7900.0,126.11,126.25,126.04,126.23,7900.0
2010-08-13 13:00:00,126.2,126.25,125.88,125.9,8400.0,126.2,126.25,125.88,125.9,8400.0
2010-08-13 13:10:00,125.89,126.13,125.88,125.98,5100.0,125.89,126.13,125.88,125.98,5100.0
2010-08-13 13:20:00,126.0,126.01,125.71,125.86,7800.0,126.0,126.01,125.71,125.86,7800.0
2010-08-13 13:30:00,125.88,125.88,125.57,125.78,6900.0,125.88,125.88,125.57,125.78,6900.0
2010-08-13 13:40:00,125.79,125.92,125.72,125.73,5000.0,125.79,125.92,125.72,125.73,5000.0
2010-08-13 13:50:00,125.8,125.82,125.48,125.49,5500.0,125.8,125.82,125.48,125.49,5500.0
2010-08-13 14:00:00,125.42,125.49,125.17,125.38,11200.0,125.42,125.49,125.17,125.38,11200.0
2010-08-13 14:10:00,125.41,125.51,124.97,124.97,13400.0,125.41,125.51,124.97,124.97,13400.0
2010-08-13 14:20:00,124.95,125.1,124.76,125.1,13100.0,124.95,125.1,124.76,125.1,13100.0
2010-08-13 14:30:00,125.08,125.12,124.71,124.8,12100.0,125.08,125.12,124.71,124.8,12100.0
2010-08-13 14:40:00,124.73,124.93,124.59,124.59,8400.0,124.73,124.93,124.59,124.59,8400.0
2010-08-13 14:50:00,124.59,124.95,124.5,124.95,19800.0,124.59,124.95,124.5,124.95,19800.0
2010-08-13 15:00:00,124.85,125.19,124.85,125.19,15800.0,124.85,125.19,124.85,125.19,15800.0
2010-08-13 15:10:00,125.11,125.35,125.11,125.25,14100.0,125.11,125.35,125.11,125.25,14100.0
2010-08-13 15:20:00,125.25,125.52,125.05,125.1,15700.0,125.25,125.52,125.05,125.1,15700.0
2010-08-13 15:30:00,125.05,125.19,124.85,124.97,38900.0,125.05,125.19,124.85,124.97,38900.0
2010-08-13 15:40:00,125.0,125.11,124.53,124.69,37800.0,125.0,125.11,124.53,124.69,37800.0
2010-08-13 15:50:00,124.69,124.86,124.5,124.52,70100.0,124.69,124.86,124.5,124.52,70100.0
2010-08-16 09:30:00,123.91,124.27,122.48,124.0,45500.0,123.91,124.27,122.48,124.0,45500.0
2010-08-16 09:40:00,124.19,125.39,124.06,125.18,19000.0,124.19,125.39,124.06,125.18,19000.0
2010-08-16 09:50:00,125.13,125.13,124.4,124.85,14300.0,125.13,125.13,124.4,124.85,14300.0
2010-08-16 10:00:00,124.69,125.49,124.53,125.21,15100.0,124.69,125.49,124.53,125.21,15100.0
2010-08-16 10:10:00,125.21,125.76,124.97,125.63,24900.0,125.21,125.76,124.97,125.63,24900.0
2010-08-16 10:20:00,125.63,125.68,125.19,125.49,17900.0,125.63,125.68,125.19,125.49,17900.0
2010-08-16 10:30:00,125.46,125.98,125.46,125.95,15200.0,125.46,125.98,125.46,125.95,15200.0
2010-08-16 10:40:00,125.98,125.99,125.8,125.83,12600.0,125.98,125.99,125.8,125.83,12600.0
2010-08-16 10:50:00,125.75,125.8,125.52,125.67,15700.0,125.75,125.8,125.52,125.67,15700.0
2010-08-16 11:00:00,125.76,125.76,125.0,125.01,14000.0,125.76,125.76,125.0,125.01,14000.0
2010-08-16 11:10:00,124.97,125.38,124.94,125.24,9100.0,124.97,125.38,124.94,125.24,9100.0
2010-08-16 11:20:00,125.37,125.38,125.01,125.29,9000.0,125.37,125.38,125.01,125.29,9000.0
2010-08-16 11:30:00,125.28,125.73,125.25,125.66,9800.0,125.28,125.73,125.25,125.66,9800.0
2010-08-16 11:40:00,125.62,125.78,125.47,125.5,6500.0,125.62,125.78,125.47,125.5,6500.0
2010-08-16 11:50:00,125.53,125.74,125.52,125.65,9000.0,125.53,125.74,125.52,125.65,9000.0
2010-08-16 12:00:00,125.67,125.76,125.53,125.72,11000.0,125.67,125.76,125.53,125.72,11000.0
2010-08-16 12:10:00,125.72,125.82,125.65,125.73,7900.0,125.72,125.82,125.65,125.73,7900.0
2010-08-16 12:20:00,125.85,125.98,125.75,125.97,7500.0,125.85,125.98,125.75,125.97,7500.0
2010-08-16 12:30:00,125.98,126.4,125.84,126.2,19500.0,125.98,126.4,125.84,126.2,19500.0
2010-08-16 12:40:00,126.25,126.4,126.2,126.31,12400.0,126.25,126.4,126.2,126.31,12400.0
2010-08-16 12:50:00,126.34,126.34,125.98,126.07,9700.0,126.34,126.34,125.98,126.07,9700.0
2010-08-16 13:00:00,126.16,126.28,125.9,126.04,10200.0,126.16,126.28,125.9,126.04,10200.0
2010-08-16 13:10:00,126.03,126.05,125.9,125.9,1900.0,126.03,126.05,125.9,125.9,1900.0
2010-08-16 13:20:00,125.9,126.06,125.81,125.81,11500.0,125.9,126.06,125.81,125.81,11500.0
2010-08-16 13:30:00,125.74,125.84,125.61,125.75,24000.0,125.74,125.84,125.61,125.75,24000.0
2010-08-16 13:40:00,125.77,125.77,125.51,125.54,4600.0,125.77,125.77,125.51,125.54,4600.0
2010-08-16 13:50:00,125.57,125.57,125.27,125.36,4900.0,125.57,125.57,125.27,125.36,4900.0
2010-08-16 14:00:00,125.44,125.55,125.07,125.13,16700.0,125.44,125.55,125.07,125.13,16700.0
2010-08-16 14:10:00,125.06,125.2,124.91,125.12,6400.0,125.06,125.2,124.91,125.12,6400.0
2010-08-16 14:20:00,125.25,125.32,125.17,125.26,4800.0,125.25,125.32,125.17,125.26,4800.0
2010-08-16 14:30:00,125.33,125.37,125.01,125.11,7900.0,125.33,125.37,125.01,125.11,7900.0
2010-08-16 14:40:00,125.11,125.49,124.99,125.47,19400.0,125.11,125.49,124.99,125.47,19400.0
2010-08-16 14:50:00,125.37,125.37,124.67,124.81,12700.0,125.37,125.37,124.67,124.81,12700.0
2010-08-16 15:00:00,124.81,125.1,124.59,124.81,28900.0,124.81,125.1,124.59,124.81,28900.0
2010-08-16 15:10:00,124.75,124.75,124.3,124.51,12500.0,124.75,124.75,124.3,124.51,12500.0
2010-08-16 15:20:00,124.62,124.86,124.42,124.73,11200.0,124.62,124.86,124.42,124.73,11200.0
2010-08-16 15:30:00,124.69,125.13,124.59,124.99,23500.0,124.69,125.13,124.59,124.99,23500.0
2010-08-16 15:40:00,124.94,125.4,124.94,125.09,32600.0,124.94,125.4,124.94,125.09,32600.0
2010-08-16 15:50:00,125.07,125.31,124.99,125.05,33900.0,125.07,125.31,124.99,125.05,33900.0
2010-08-17 09:30:00,127.41,127.41,125.11,125.95,58000.0,127.41,127.41,125.11,125.95,58000.0
2010-08-17 09:40:00,125.9,125.93,125.14,125.47,26100.0,125.9,125.93,125.14,125.47,26100.0
2010-08-17 09:50:00,125.48,125.65,125.0,125.0,27800.0,125.48,125.65,125.0,125.0,27800.0
2010-08-17 10:00:00,125.0,125.3,124.89,125.21,28000.0,125.0,125.3,124.89,125.21,28000.0
2010-08-17 10:10:00,125.2,125.45,125.1,125.32,18200.0,125.2,125.45,125.1,125.32,18200.0
2010-08-17 10:20:00,125.32,125.36,124.9,125.05,31000.0,125.32,125.36,124.9,125.05,31000.0
2010-08-17 10:30:00,125.11,125.29,124.94,125.29,27100.0,125.11,125.29,124.94,125.29,27100.0
2010-08-17 10:40:00,125.35,125.61,125.26,125.53,42600.0,125.35,125.61,125.26,125.53,42600.0
2010-08-17 10:50:00,125.59,125.93,125.59,125.73,50700.0,125.59,125.93,125.59,125.73,50700.0
2010-08-17 11:00:00,125.71,126.1,125.55,126.07,21900.0,125.71,126.1,125.55,126.07,21900.0
2010-08-17 11:10:00,126.03,126.89,126.03,126.75,42000.0,126.03,126.89,126.03,126.75,42000.0
2010-08-17 11:20:00,126.7,126.85,126.63,126.63,14400.0,126.7,126.85,126.63,126.63,14400.0
2010-08-17 11:30:00,126.73,126.97,126.6,126.8,21000.0,126.73,126.97,126.6,126.8,21000.0
2010-08-17 11:40:00,126.87,126.98,126.78,126.92,13700.0,126.87,126.98,126.78,126.92,13700.0
2010-08-17 11:50:00,126.92,127.0,126.9,126.92,10200.0,126.92,127.0,126.9,126.92,10200.0
2010-08-17 12:00:00,126.89,126.97,126.52,126.6,19800.0,126.89,126.97,126.52,126.6,19800.0
2010-08-17 12:10:00,126.54,126.71,126.53,126.53,6900.0,126.54,126.71,126.53,126.53,6900.0
2010-08-17 12:20:00,126.55,126.8,126.51,126.66,13700.0,126.55,126.8,126.51,126.66,13700.0
2010-08-17 12:30:00,126.74,127.0,126.63,126.96,27100.0,126.74,127.0,126.63,126.96,27100.0
2010-08-17 12:40:00,126.99,127.11,126.92,127.11,7900.0,126.99,127.11,126.92,127.11,7900.0
2010-08-17 12:50:00,127.03,127.08,126.85,126.85,17800.0,127.03,127.08,126.85,126.85,17800.0
2010-08-17 13:00:00,126.8,126.99,126.8,126.95,14200.0,126.8,126.99,126.8,126.95,14200.0
2010-08-17 13:10:00,126.95,127.31,126.85,127.27,14600.0,126.95,127.31,126.85,127.27,14600.0
2010-08-17 13:20:00,127.24,127.31,127.09,127.31,19300.0,127.24,127.31,127.09,127.31,19300.0
2010-08-17 13:30:00,127.31,127.31,127.09,127.24,33200.0,127.31,127.31,127.09,127.24,33200.0
2010-08-17 13:40:00,127.24,127.34,127.2,127.2,12800.0,127.24,127.34,127.2,127.2,12800.0
2010-08-17 13:50:00,127.19,127.23,126.83,126.99,18800.0,127.19,127.23,126.83,126.99,18800.0
2010-08-17 14:00:00,127.0,127.07,126.91,126.91,5500.0,127.0,127.07,126.91,126.91,5500.0
2010-08-17 14:10:00,126.97,127.1,126.7,126.85,13400.0,126.97,127.1,126.7,126.85,13400.0
2010-08-17 14:20:00,126.76,126.9,126.75,126.82,8100.0,126.76,126.9,126.75,126.82,8100.0
2010-08-17 14:30:00,126.85,126.89,126.73,126.79,9700.0,126.85,126.89,126.73,126.79,9700.0
2010-08-17 14:40:00,126.71,126.86,126.62,126.68,9400.0,126.71,126.86,126.62,126.68,9400.0
2010-08-17 14:50:00,126.61,126.74,126.54,126.71,34500.0,126.61,126.74,126.54,126.71,34500.0
2010-08-17 15:00:00,126.66,126.7,126.3,126.5,17600.0,126.66,126.7,126.3,126.5,17600.0
2010-08-17 15:10:00,126.46,126.55,126.29,126.37,11800.0,126.46,126.55,126.29,126.37,11800.0
2010-08-17 15:20:00,126.39,126.7,126.36,126.5,18000.0,126.39,126.7,126.36,126.5,18000.0
2010-08-17 15:30:00,126.51,126.51,126.0,126.11,28600.0,126.51,126.51,126.0,126.11,28600.0
2010-08-17 15:40:00,126.1,126.19,125.9,125.96,54100.0,126.1,126.19,125.9,125.96,54100.0
2010-08-17 15:50:00,126.01,126.16,125.71,125.88,103500.0,126.01,126.16,125.71,125.88,103500.0
2010-08-18 09:30:00,126.47,126.8,126.09,126.35,37300.0,126.47,126.8,126.09,126.35,37300.0
2010-08-18 09:40:00,126.58,126.58,125.76,125.92,19200.0,126.58,126.58,125.76,125.92,19200.0
2010-08-18 09:50:00,125.99,126.07,125.76,125.86,19400.0,125.99,126.07,125.76,125.86,19400.0
2010-08-18 10:00:00,125.82,126.1,125.5,125.5,46400.0,125.82,126.1,125.5,125.5,46400.0
2010-08-18 10:10:00,125.48,125.69,125.31,125.46,25700.0,125.48,125.69,125.31,125.46,25700.0
2010-08-18 10:20:00,125.34,125.45,124.32,124.32,34800.0,125.34,125.45,124.32,124.32,34800.0
2010-08-18 10:30:00,124.39,125.28,124.31,124.94,26000.0,124.39,125.28,124.31,124.94,26000.0
2010-08-18 10:40:00,124.94,125.07,124.67,124.86,9900.0,124.94,125.07,124.67,124.86,9900.0
2010-08-18 10:50:00,124.84,124.84,124.55,124.71,11300.0,124.84,124.84,124.55,124.71,11300.0
2010-08-18 11:00:00,124.83,125.15,124.71,124.91,21100.0,124.83,125.15,124.71,124.91,21100.0
2010-08-18 11:10:00,124.95,125.1,124.84,124.98,9100.0,124.95,125.1,124.84,124.98,9100.0
2010-08-18 11:20:00,124.9,125.14,124.7,124.72,19200.0,124.9,125.14,124.7,124.72,19200.0
2010-08-18 11:30:00,124.86,125.0,124.5,124.51,26100.0,124.86,125.0,124.5,124.51,26100.0
2010-08-18 11:40:00,124.5,124.99,124.5,124.99,12900.0,124.5,124.99,124.5,124.99,12900.0
2010-08-18 11:50:00,125.01,125.14,124.82,125.02,15300.0,125.01,125.14,124.82,125.02,15300.0
2010-08-18 12:00:00,124.94,125.54,124.93,125.48,23100.0,124.94,125.54,124.93,125.48,23100.0
2010-08-18 12:10:00,125.54,125.6,125.37,125.59,14300.0,125.54,125.6,125.37,125.59,14300.0
2010-08-18 12:20:00,125.6,125.83,125.56,125.75,11100.0,125.6,125.83,125.56,125.75,11100.0
2010-08-18 12:30:00,125.7,125.86,125.64,125.84,9400.0,125.7,125.86,125.64,125.84,9400.0
2010-08-18 12:40:00,125.73,126.0,125.54,126.0,9100.0,125.73,126.0,125.54,126.0,9100.0
2010-08-18 12:50:00,125.92,126.0,125.79,125.79,10100.0,125.92,126.0,125.79,125.79,10100.0
2010-08-18 13:00:00,125.77,125.84,125.46,125.7,18400.0,125.77,125.84,125.46,125.7,18400.0
2010-08-18 13:10:00,125.75,125.93,125.68,125.93,7300.0,125.75,125.93,125.68,125.93,7300.0
2010-08-18 13:20:00,125.93,125.98,125.68,125.82,12700.0,125.93,125.98,125.68,125.82,12700.0
2010-08-18 13:30:00,125.85,125.98,125.73,125.8,11600.0,125.85,125.98,125.73,125.8,11600.0
2010-08-18 13:40:00,125.73,125.96,125.73,125.86,6000.0,125.73,125.96,125.73,125.86,6000.0
2010-08-18 13:50:00,125.86,125.89,125.73,125.77,5200.0,125.86,125.89,125.73,125.77,5200.0
2010-08-18 14:00:00,125.81,125.99,125.46,125.66,11100.0,125.81,125.99,125.46,125.66,11100.0
2010-08-18 14:10:00,125.66,125.68,125.39,125.39,9800.0,125.66,125.68,125.39,125.39,9800.0
2010-08-18 14:20:00,125.45,125.65,125.45,125.5,7900.0,125.45,125.65,125.45,125.5,7900.0
2010-08-18 14:30:00,125.46,125.49,125.32,125.42,11900.0,125.46,125.49,125.32,125.42,11900.0
2010-08-18 14:40:00,125.4,125.6,125.34,125.6,10700.0,125.4,125.6,125.34,125.6,10700.0
2010-08-18 14:50:00,125.56,125.63,125.31,125.38,7700.0,125.56,125.63,125.31,125.38,7700.0
2010-08-18 15:00:00,125.42,125.63,125.36,125.37,10600.0,125.42,125.63,125.36,125.37,10600.0
2010-08-18 15:10:00,125.41,125.46,125.23,125.38,10000.0,125.41,125.46,125.23,125.38,10000.0
2010-08-18 15:20:00,125.38,125.41,125.06,125.33,12200.0,125.38,125.41,125.06,125.33,12200.0
2010-08-18 15:30:00,125.33,125.64,125.24,125.4,17300.0,125.33,125.64,125.24,125.4,17300.0
2010-08-18 15:40:00,125.37,125.5,125.11,125.4,23600.0,125.37,125.5,125.11,125.4,23600.0
2010-08-18 15:50:00,125.37,125.45,125.08,125.17,101200.0,125.37,125.45,125.08,125.17,101200.0
2010-08-19 09:30:00,124.21,124.74,124.0,124.45,23500.0,124.21,124.74,124.0,124.45,23500.0
2010-08-19 09:40:00,124.4,124.5,123.39,123.39,41400.0,124.4,124.5,123.39,123.39,41400.0
2010-08-19 09:50:00,123.35,123.67,123.03,123.46,51800.0,123.35,123.67,123.03,123.46,51800.0
2010-08-19 10:00:00,123.42,123.46,123.0,123.14,65700.0,123.42,123.46,123.0,123.14,65700.0
2010-08-19 10:10:00,123.02,123.3,123.0,123.1,24900.0,123.02,123.3,123.0,123.1,24900.0
2010-08-19 10:20:00,123.14,123.2,122.6,123.0,83400.0,123.14,123.2,122.6,123.0,83400.0
2010-08-19 10:30:00,122.92,123.49,122.67,123.01,46700.0,122.92,123.49,122.67,123.01,46700.0
2010-08-19 10:40:00,123.01,123.01,122.37,122.49,62500.0,123.01,123.01,122.37,122.49,62500.0
2010-08-19 10:50:00,122.49,122.81,122.13,122.76,38500.0,122.49,122.81,122.13,122.76,38500.0
2010-08-19 11:00:00,122.76,123.08,122.63,122.9,25100.0,122.76,123.08,122.63,122.9,25100.0
2010-08-19 11:10:00,122.96,123.2,122.85,122.98,19300.0,122.96,123.2,122.85,122.98,19300.0
2010-08-19 11:20:00,122.92,123.07,122.83,122.95,12500.0,122.92,123.07,122.83,122.95,12500.0
2010-08-19 11:30:00,122.96,123.05,122.78,122.89,17600.0,122.96,123.05,122.78,122.89,17600.0
2010-08-19 11:40:00,122.92,122.93,122.56,122.62,18600.0,122.92,122.93,122.56,122.62,18600.0
2010-08-19 11:50:00,122.65,122.84,122.4,122.84,26700.0,122.65,122.84,122.4,122.84,26700.0
2010-08-19 12:00:00,122.88,123.16,122.67,123.16,38100.0,122.88,123.16,122.67,123.16,38100.0
2010-08-19 12:10:00,123.06,123.23,122.78,123.14,35800.0,123.06,123.23,122.78,123.14,35800.0
2010-08-19 12:20:00,123.11,123.41,122.87,123.41,30000.0,123.11,123.41,122.87,123.41,30000.0
2010-08-19 12:30:00,123.32,123.32,122.87,123.2,13400.0,123.32,123.32,122.87,123.2,13400.0
2010-08-19 12:40:00,123.15,123.23,122.96,123.01,13100.0,123.15,123.23,122.96,123.01,13100.0
2010-08-19 12:50:00,123.0,123.09,122.8,123.09,13700.0,123.0,123.09,122.8,123.09,13700.0
2010-08-19 13:00:00,123.13,123.5,123.13,123.22,16000.0,123.13,123.5,123.13,123.22,16000.0
2010-08-19 13:10:00,123.34,123.41,123.13,123.39,7300.0,123.34,123.41,123.13,123.39,7300.0
2010-08-19 13:20:00,123.44,123.44,122.82,122.96,11700.0,123.44,123.44,122.82,122.96,11700.0
2010-08-19 13:30:00,122.86,123.22,122.77,123.18,10000.0,122.86,123.22,122.77,123.18,10000.0
2010-08-19 13:40:00,123.3,123.31,123.0,123.0,7100.0,123.3,123.31,123.0,123.0,7100.0
2010-08-19 13:50:00,123.0,123.19,122.9,122.9,9400.0,123.0,123.19,122.9,122.9,9400.0
2010-08-19 14:00:00,122.9,123.09,122.89,123.02,41400.0,122.9,123.09,122.89,123.02,41400.0
2010-08-19 14:10:00,123.09,123.27,122.96,123.08,14900.0,123.09,123.27,122.96,123.08,14900.0
2010-08-19 14:20:00,123.01,123.37,123.01,123.12,7600.0,123.01,123.37,123.01,123.12,7600.0
2010-08-19 14:30:00,123.01,123.4,122.88,122.88,19300.0,123.01,123.4,122.88,122.88,19300.0
2010-08-19 14:40:00,122.9,123.09,122.74,123.0,15500.0,122.9,123.09,122.74,123.0,15500.0
2010-08-19 14:50:00,123.06,123.27,122.95,123.03,6400.0,123.06,123.27,122.95,123.03,6400.0
2010-08-19 15:00:00,123.02,123.19,122.88,123.12,16400.0,123.02,123.19,122.88,123.12,16400.0
2010-08-19 15:10:00,123.09,123.67,123.04,123.5,34400.0,123.09,123.67,123.04,123.5,34400.0
2010-08-19 15:20:00,123.41,123.6,123.2,123.25,21100.0,123.41,123.6,123.2,123.25,21100.0
2010-08-19 15:30:00,123.24,123.57,123.22,123.38,42200.0,123.24,123.57,123.22,123.38,42200.0
2010-08-19 15:40:00,123.42,123.49,123.1,123.37,51000.0,123.42,123.49,123.1,123.37,51000.0
2010-08-19 15:50:00,123.35,123.68,123.19,123.22,136700.0,123.35,123.68,123.19,123.22,136700.0
2010-08-20 09:30:00,122.82,123.03,122.62,122.75,96200.0,122.82,123.03,122.62,122.75,96200.0
2010-08-20 09:40:00,122.84,122.99,122.28,122.47,33200.0,122.84,122.99,122.28,122.47,33200.0
2010-08-20 09:50:00,122.34,122.5,122.0,122.22,44000.0,122.34,122.5,122.0,122.22,44000.0
2010-08-20 10:00:00,122.24,123.16,122.24,122.39,42400.0,122.24,123.16,122.24,122.39,42400.0
2010-08-20 10:10:00,122.32,122.71,121.88,122.16,57900.0,122.32,122.71,121.88,122.16,57900.0
2010-08-20 10:20:00,122.15,122.21,121.72,121.83,31400.0,122.15,122.21,121.72,121.83,31400.0
2010-08-20 10:30:00,121.86,122.35,121.86,122.21,40300.0,121.86,122.35,121.86,122.21,40300.0
2010-08-20 10:40:00,122.21,122.58,121.95,121.95,14400.0,122.21,122.58,121.95,121.95,14400.0
2010-08-20 10:50:00,121.95,122.29,121.75,122.08,17700.0,121.95,122.29,121.75,122.08,17700.0
2010-08-20 11:00:00,121.95,122.36,121.81,122.36,26400.0,121.95,122.36,121.81,122.36,26400.0
2010-08-20 11:10:00,122.36,122.47,122.01,122.39,18400.0,122.36,122.47,122.01,122.39,18400.0
2010-08-20 11:20:00,122.33,122.52,122.12,122.52,18100.0,122.33,122.52,122.12,122.52,18100.0
2010-08-20 11:30:00,122.57,122.61,122.0,122.46,25200.0,122.57,122.61,122.0,122.46,25200.0
2010-08-20 11:40:00,122.44,122.63,122.27,122.31,29700.0,122.44,122.63,122.27,122.31,29700.0
2010-08-20 11:50:00,122.42,122.67,122.18,122.58,27100.0,122.42,122.67,122.18,122.58,27100.0
2010-08-20 12:00:00,122.58,122.93,122.58,122.73,23300.0,122.58,122.93,122.58,122.73,23300.0
2010-08-20 12:10:00,122.72,123.1,122.68,123.05,30500.0,122.72,123.1,122.68,123.05,30500.0
2010-08-20 12:20:00,123.05,123.49,123.02,123.33,19300.0,123.05,123.49,123.02,123.33,19300.0
2010-08-20 12:30:00,123.45,123.55,123.27,123.43,15200.0,123.45,123.55,123.27,123.43,15200.0
2010-08-20 12:40:00,123.38,123.55,123.29,123.48,19300.0,123.38,123.55,123.29,123.48,19300.0
2010-08-20 12:50:00,123.47,123.84,123.42,123.59,22900.0,123.47,123.84,123.42,123.59,22900.0
2010-08-20 13:00:00,123.66,123.82,123.59,123.78,7800.0,123.66,123.82,123.59,123.78,7800.0
2010-08-20 13:10:00,123.78,123.78,123.68,123.68,5900.0,123.78,123.78,123.68,123.68,5900.0
2010-08-20 13:20:00,123.67,123.88,123.65,123.75,19700.0,123.67,123.88,123.65,123.75,19700.0
2010-08-20 13:30:00,123.78,123.88,123.4,123.67,25500.0,123.78,123.88,123.4,123.67,25500.0
2010-08-20 13:40:00,123.57,123.65,123.43,123.56,9000.0,123.57,123.65,123.43,123.56,9000.0
2010-08-20 13:50:00,123.56,123.94,123.54,123.65,15000.0,123.56,123.94,123.54,123.65,15000.0
2010-08-20 14:00:00,123.56,123.92,123.55,123.66,6400.0,123.56,123.92,123.55,123.66,6400.0
2010-08-20 14:10:00,123.66,124.0,123.64,123.8,9200.0,123.66,124.0,123.64,123.8,9200.0
2010-08-20 14:20:00,123.81,123.92,123.65,123.79,15200.0,123.81,123.92,123.65,123.79,15200.0
2010-08-20 14:30:00,123.76,124.42,123.76,124.29,23500.0,123.76,124.42,123.76,124.29,23500.0
2010-08-20 14:40:00,124.27,124.62,124.14,124.27,21000.0,124.27,124.62,124.14,124.27,21000.0
2010-08-20 14:50:00,124.33,124.6,124.27,124.28,15500.0,124.33,124.6,124.27,124.28,15500.0
2010-08-20 15:00:00,124.29,124.35,123.95,124.29,16000.0,124.29,124.35,123.95,124.29,16000.0
2010-08-20 15:10:00,124.29,124.6,124.24,124.29,14800.0,124.29,124.6,124.24,124.29,14800.0
2010-08-20 15:20:00,124.29,124.33,123.94,124.17,18500.0,124.29,124.33,123.94,124.17,18500.0
2010-08-20 15:30:00,124.24,124.52,124.05,124.28,20500.0,124.24,124.52,124.05,124.28,20500.0
2010-08-20 15:40:00,124.33,124.41,124.11,124.24,31500.0,124.33,124.41,124.11,124.24,31500.0
2010-08-20 15:50:00,124.28,125.04,124.28,125.03,146000.0,124.28,125.04,124.28,125.03,146000.0
2010-08-23 09:30:00,128.14,129.19,127.6,129.19,159500.0,128.14,129.19,127.6,129.19,159500.0
2010-08-23 09:40:00,129.2,130.33,129.1,130.23,210500.0,129.2,130.33,129.1,130.23,210500.0
2010-08-23 09:50:00,130.23,130.47,129.07,129.37,91200.0,130.23,130.47,129.07,129.37,91200.0
2010-08-23 10:00:00,129.37,129.5,128.47,128.72,82600.0,129.37,129.5,128.47,128.72,82600.0
2010-08-23 10:10:00,128.79,129.0,128.25,128.65,50700.0,128.79,129.0,128.25,128.65,50700.0
2010-08-23 10:20:00,128.73,128.83,127.6,128.08,45800.0,128.73,128.83,127.6,128.08,45800.0
2010-08-23 10:30:00,128.09,128.99,128.09,128.64,46500.0,128.09,128.99,128.09,128.64,46500.0
2010-08-23 10:40:00,128.58,128.58,128.01,128.09,20100.0,128.58,128.58,128.01,128.09,20100.0
2010-08-23 10:50:00,128.12,128.25,127.62,127.85,29100.0,128.12,128.25,127.62,127.85,29100.0
2010-08-23 11:00:00,127.89,127.92,127.0,127.3,39200.0,127.89,127.92,127.0,127.3,39200.0
2010-08-23 11:10:00,127.3,128.04,127.2,127.95,30800.0,127.3,128.04,127.2,127.95,30800.0
2010-08-23 11:20:00,127.94,128.42,127.75,128.26,30300.0,127.94,128.42,127.75,128.26,30300.0
2010-08-23 11:30:00,128.24,128.68,127.97,128.51,27500.0,128.24,128.68,127.97,128.51,27500.0
2010-08-23 11:40:00,128.48,128.86,128.17,128.64,41700.0,128.48,128.86,128.17,128.64,41700.0
2010-08-23 11:50:00,128.65,128.84,128.4,128.63,29600.0,128.65,128.84,128.4,128.63,29600.0
2010-08-23 12:00:00,128.51,129.24,128.36,129.12,20900.0,128.51,129.24,128.36,129.12,20900.0
2010-08-23 12:10:00,129.12,129.28,128.92,128.98,21000.0,129.12,129.28,128.92,128.98,21000.0
2010-08-23 12:20:00,129.0,129.0,128.74,128.9,29100.0,129.0,129.0,128.74,128.9,29100.0
2010-08-23 12:30:00,128.87,129.0,128.36,128.55,19900.0,128.87,129.0,128.36,128.55,19900.0
2010-08-23 12:40:00,128.55,128.94,128.55,128.77,21500.0,128.55,128.94,128.55,128.77,21500.0
2010-08-23 12:50:00,128.78,128.89,128.64,128.76,11900.0,128.78,128.89,128.64,128.76,11900.0
2010-08-23 13:00:00,128.76,128.76,128.43,128.57,13400.0,128.76,128.76,128.43,128.57,13400.0
2010-08-23 13:10:00,128.6,129.02,128.34,128.99,19100.0,128.6,129.02,128.34,128.99,19100.0
2010-08-23 13:20:00,129.03,129.14,128.93,128.98,15300.0,129.03,129.14,128.93,128.98,15300.0
2010-08-23 13:30:00,128.95,128.96,128.69,128.81,15200.0,128.95,128.96,128.69,128.81,15200.0
2010-08-23 13:40:00,128.78,128.92,128.55,128.75,11300.0,128.78,128.92,128.55,128.75,11300.0
2010-08-23 13:50:00,128.82,128.96,128.68,128.85,18000.0,128.82,128.96,128.68,128.85,18000.0
2010-08-23 14:00:00,128.92,129.25,128.66,129.14,21800.0,128.92,129.25,128.66,129.14,21800.0
2010-08-23 14:10:00,129.14,129.2,128.44,128.44,37800.0,129.14,129.2,128.44,128.44,37800.0
2010-08-23 14:20:00,128.42,128.5,128.04,128.06,31300.0,128.42,128.5,128.04,128.06,31300.0
2010-08-23 14:30:00,128.15,128.5,128.1,128.37,15500.0,128.15,128.5,128.1,128.37,15500.0
2010-08-23 14:40:00,128.35,128.44,127.81,127.81,30100.0,128.35,128.44,127.81,127.81,30100.0
2010-08-23 14:50:00,127.88,127.9,127.5,127.72,30800.0,127.88,127.9,127.5,127.72,30800.0
2010-08-23 15:00:00,127.72,128.19,127.72,127.8,30900.0,127.72,128.19,127.72,127.8,30900.0
2010-08-23 15:10:00,127.8,127.94,127.67,127.85,22300.0,127.8,127.94,127.67,127.85,22300.0
2010-08-23 15:20:00,127.82,127.85,126.99,127.1,43500.0,127.82,127.85,126.99,127.1,43500.0
2010-08-23 15:30:00,127.07,127.3,126.59,126.74,49900.0,127.07,127.3,126.59,126.74,49900.0
2010-08-23 15:40:00,126.74,126.92,126.45,126.7,51800.0,126.74,126.92,126.45,126.7,51800.0
2010-08-23 15:50:00,126.69,126.75,126.27,126.29,125400.0,126.69,126.75,126.27,126.29,125400.0
2010-08-24 09:30:00,123.41,124.11,122.26,122.89,204100.0,123.41,124.11,122.26,122.89,204100.0
2010-08-24 09:40:00,122.94,123.11,122.57,123.0,70200.0,122.94,123.11,122.57,123.0,70200.0
2010-08-24 09:50:00,122.95,123.24,122.52,122.71,51700.0,122.95,123.24,122.52,122.71,51700.0
2010-08-24 10:00:00,122.61,122.91,122.1,122.4,120700.0,122.61,122.91,122.1,122.4,120700.0
2010-08-24 10:10:00,122.4,123.18,122.16,122.72,77200.0,122.4,123.18,122.16,122.72,77200.0
2010-08-24 10:20:00,122.72,123.01,122.29,122.64,59400.0,122.72,123.01,122.29,122.64,59400.0
2010-08-24 10:30:00,122.65,122.67,122.16,122.59,28300.0,122.65,122.67,122.16,122.59,28300.0
2010-08-24 10:40:00,122.59,122.9,122.54,122.83,27000.0,122.59,122.9,122.54,122.83,27000.0
2010-08-24 10:50:00,122.82,123.46,122.76,123.06,38800.0,122.82,123.46,122.76,123.06,38800.0
2010-08-24 11:00:00,123.19,123.43,123.02,123.21,38100.0,123.19,123.43,123.02,123.21,38100.0
2010-08-24 11:10:00,123.2,123.5,123.03,123.45,41100.0,123.2,123.5,123.03,123.45,41100.0
2010-08-24 11:20:00,123.48,125.2,123.48,125.17,101700.0,123.48,125.2,123.48,125.17,101700.0
2010-08-24 11:30:00,125.15,126.59,125.09,126.21,102300.0,125.15,126.59,125.09,126.21,102300.0
2010-08-24 11:40:00,126.23,127.27,126.23,126.64,97100.0,126.23,127.27,126.23,126.64,97100.0
2010-08-24 11:50:00,126.63,127.43,126.5,127.05,89400.0,126.63,127.43,126.5,127.05,89400.0
2010-08-24 12:00:00,127.05,127.92,126.85,127.75,56300.0,127.05,127.92,126.85,127.75,56300.0
2010-08-24 12:10:00,127.84,127.89,127.26,127.4,21700.0,127.84,127.89,127.26,127.4,21700.0
2010-08-24 12:20:00,127.4,127.46,126.0,126.58,37000.0,127.4,127.46,126.0,126.58,37000.0
2010-08-24 12:30:00,126.55,126.86,126.4,126.66,22400.0,126.55,126.86,126.4,126.66,22400.0
2010-08-24 12:40:00,126.7,126.72,126.25,126.25,14000.0,126.7,126.72,126.25,126.25,14000.0
2010-08-24 12:50:00,126.22,126.63,126.06,126.36,22600.0,126.22,126.63,126.06,126.36,22600.0
2010-08-24 13:00:00,126.38,126.43,126.07,126.29,13000.0,126.38,126.43,126.07,126.29,13000.0
2010-08-24 13:10:00,126.22,126.79,126.22,126.73,28000.0,126.22,126.79,126.22,126.73,28000.0
2010-08-24 13:20:00,126.7,127.19,126.58,127.08,19500.0,126.7,127.19,126.58,127.08,19500.0
2010-08-24 13:30:00,127.08,127.2,126.75,126.75,11300.0,127.08,127.2,126.75,126.75,11300.0
2010-08-24 13:40:00,126.73,126.73,126.1,126.41,19500.0,126.73,126.73,126.1,126.41,19500.0
2010-08-24 13:50:00,126.34,126.43,126.14,126.24,19400.0,126.34,126.43,126.14,126.24,19400.0
2010-08-24 14:00:00,126.26,126.52,126.18,126.35,16500.0,126.26,126.52,126.18,126.35,16500.0
2010-08-24 14:10:00,126.3,126.59,126.18,126.41,23500.0,126.3,126.59,126.18,126.41,23500.0
2010-08-24 14:20:00,126.37,126.5,126.14,126.3,21700.0,126.37,126.5,126.14,126.3,21700.0
2010-08-24 14:30:00,126.35,126.49,126.05,126.46,22100.0,126.35,126.49,126.05,126.46,22100.0
2010-08-24 14:40:00,126.4,126.47,126.0,126.16,46700.0,126.4,126.47,126.0,126.16,46700.0
2010-08-24 14:50:00,126.21,126.21,125.86,126.02,33300.0,126.21,126.21,125.86,126.02,33300.0
2010-08-24 15:00:00,126.11,126.5,125.98,126.36,33300.0,126.11,126.5,125.98,126.36,33300.0
2010-08-24 15:10:00,126.33,126.36,125.92,126.09,23200.0,126.33,126.36,125.92,126.09,23200.0
2010-08-24 15:20:00,126.0,126.48,125.81,126.29,37100.0,126.0,126.48,125.81,126.29,37100.0
2010-08-24 15:30:00,126.29,126.49,125.7,125.97,35200.0,126.29,126.49,125.7,125.97,35200.0
2010-08-24 15:40:00,125.92,126.1,125.4,125.43,35400.0,125.92,126.1,125.4,125.43,35400.0
2010-08-24 15:50:00,125.43,125.57,124.93,125.1,96300.0,125.43,125.57,124.93,125.1,96300.0
2010-08-25 09:30:00,123.68,124.96,122.55,123.03,71400.0,123.68,124.96,122.55,123.03,71400.0
2010-08-25 09:40:00,122.93,123.32,122.25,122.25,71800.0,122.93,123.32,122.25,122.25,71800.0
2010-08-25 09:50:00,122.22,122.53,122.0,122.42,56500.0,122.22,122.53,122.0,122.42,56500.0
2010-08-25 10:00:00,122.29,123.66,122.05,123.54,56500.0,122.29,123.66,122.05,123.54,56500.0
2010-08-25 10:10:00,123.43,123.51,122.71,123.09,31900.0,123.43,123.51,122.71,123.09,31900.0
2010-08-25 10:20:00,123.11,123.31,122.9,123.03,18700.0,123.11,123.31,122.9,123.03,18700.0
2010-08-25 10:30:00,122.91,123.11,122.75,123.01,15900.0,122.91,123.11,122.75,123.01,15900.0
2010-08-25 10:40:00,122.96,123.11,122.81,123.08,35500.0,122.96,123.11,122.81,123.08,35500.0
2010-08-25 10:50:00,123.08,124.33,123.08,124.02,49500.0,123.08,124.33,123.08,124.02,49500.0
2010-08-25 11:00:00,124.07,124.07,123.12,123.26,33500.0,124.07,124.07,123.12,123.26,33500.0
2010-08-25 11:10:00,123.24,123.6,122.86,123.42,23400.0,123.24,123.6,122.86,123.42,23400.0
2010-08-25 11:20:00,123.53,123.87,123.37,123.6,18200.0,123.53,123.87,123.37,123.6,18200.0
2010-08-25 11:30:00,123.62,123.71,123.14,123.21,15900.0,123.62,123.71,123.14,123.21,15900.0
2010-08-25 11:40:00,123.21,123.38,123.1,123.37,24800.0,123.21,123.38,123.1,123.37,24800.0
2010-08-25 11:50:00,123.46,123.68,123.41,123.53,5200.0,123.46,123.68,123.41,123.53,5200.0
2010-08-25 12:00:00,123.55,123.78,123.42,123.49,7600.0,123.55,123.78,123.42,123.49,7600.0
2010-08-25 12:10:00,123.5,123.69,123.29,123.3,10400.0,123.5,123.69,123.29,123.3,10400.0
2010-08-25 12:20:00,123.27,123.38,123.14,123.34,6600.0,123.27,123.38,123.14,123.34,6600.0
2010-08-25 12:30:00,123.44,123.57,123.05,123.18,8300.0,123.44,123.57,123.05,123.18,8300.0
2010-08-25 12:40:00,123.08,123.15,123.0,123.13,7500.0,123.08,123.15,123.0,123.13,7500.0
2010-08-25 12:50:00,123.05,123.08,122.75,122.83,9700.0,123.05,123.08,122.75,122.83,9700.0
2010-08-25 13:00:00,122.8,123.06,122.75,123.02,11200.0,122.8,123.06,122.75,123.02,11200.0
2010-08-25 13:10:00,123.02,123.17,122.81,123.0,13600.0,123.02,123.17,122.81,123.0,13600.0
2010-08-25 13:20:00,122.94,122.96,122.4,122.4,13000.0,122.94,122.96,122.4,122.4,13000.0
2010-08-25 13:30:00,122.45,122.75,122.4,122.67,7300.0,122.45,122.75,122.4,122.67,7300.0
2010-08-25 13:40:00,122.66,123.0,122.6,122.8,11200.0,122.66,123.0,122.6,122.8,11200.0
2010-08-25 13:50:00,122.84,122.95,122.58,122.58,20900.0,122.84,122.95,122.58,122.58,20900.0
2010-08-25 14:00:00,122.56,122.95,122.46,122.84,37800.0,122.56,122.95,122.46,122.84,37800.0
2010-08-25 14:10:00,122.84,122.98,122.63,122.97,17800.0,122.84,122.98,122.63,122.97,17800.0
2010-08-25 14:20:00,122.97,122.99,122.77,122.99,15800.0,122.97,122.99,122.77,122.99,15800.0
2010-08-25 14:30:00,122.9,123.96,122.78,123.8,50100.0,122.9,123.96,122.78,123.8,50100.0
2010-08-25 14:40:00,123.85,124.26,123.76,124.11,23100.0,123.85,124.26,123.76,124.11,23100.0
2010-08-25 14:50:00,124.04,124.07,123.66,123.91,19700.0,124.04,124.07,123.66,123.91,19700.0
2010-08-25 15:00:00,124.01,124.44,123.84,124.02,17900.0,124.01,124.44,123.84,124.02,17900.0
2010-08-25 15:10:00,124.02,124.31,124.01,124.21,21000.0,124.02,124.31,124.01,124.21,21000.0
2010-08-25 15:20:00,124.17,124.25,123.83,123.84,19700.0,124.17,124.25,123.83,123.84,19700.0
2010-08-25 15:30:00,123.82,125.15,123.79,124.86,59600.0,123.82,125.15,123.79,124.86,59600.0
2010-08-25 15:40:00,124.84,125.25,124.75,125.16,54900.0,124.84,125.25,124.75,125.16,54900.0
2010-08-25 15:50:00,125.16,125.23,124.73,124.98,88500.0,125.16,125.23,124.73,124.98,88500.0
2010-08-26 09:30:00,126.96,129.1,126.31,128.93,106900.0,126.96,129.1,126.31,128.93,106900.0
2010-08-26 09:40:00,128.98,130.14,128.1,128.1,220100.0,128.98,130.14,128.1,128.1,220100.0
2010-08-26 09:50:00,128.13,128.38,126.97,127.93,119200.0,128.13,128.38,126.97,127.93,119200.0
2010-08-26 10:00:00,127.98,128.31,127.62,127.99,31700.0,127.98,128.31,127.62,127.99,31700.0
2010-08-26 10:10:00,128.0,128.5,127.81,128.5,40600.0,128.0,128.5,127.81,128.5,40600.0
2010-08-26 10:20:00,128.41,128.8,128.19,128.45,37000.0,128.41,128.8,128.19,128.45,37000.0
2010-08-26 10:30:00,128.48,128.69,128.0,128.52,21100.0,128.48,128.69,128.0,128.52,21100.0
2010-08-26 10:40:00,128.49,128.65,127.8,127.83,21900.0,128.49,128.65,127.8,127.83,21900.0
2010-08-26 10:50:00,127.85,128.13,127.75,128.09,12300.0,127.85,128.13,127.75,128.09,12300.0
2010-08-26 11:00:00,128.01,128.17,127.53,127.55,28100.0,128.01,128.17,127.53,127.55,28100.0
2010-08-26 11:10:00,127.66,128.0,127.57,127.93,14500.0,127.66,128.0,127.57,127.93,14500.0
2010-08-26 11:20:00,127.92,128.1,127.8,127.88,8200.0,127.92,128.1,127.8,127.88,8200.0
2010-08-26 11:30:00,127.93,128.17,127.75,127.83,8400.0,127.93,128.17,127.75,127.83,8400.0
2010-08-26 11:40:00,127.75,127.83,127.21,127.21,17400.0,127.75,127.83,127.21,127.21,17400.0
2010-08-26 11:50:00,127.21,127.66,127.05,127.59,20800.0,127.21,127.66,127.05,127.59,20800.0
2010-08-26 12:00:00,127.55,127.58,127.17,127.17,11200.0,127.55,127.58,127.17,127.17,11200.0
2010-08-26 12:10:00,127.29,127.35,127.0,127.35,18500.0,127.29,127.35,127.0,127.35,18500.0
2010-08-26 12:20:00,127.4,127.76,127.4,127.71,12400.0,127.4,127.76,127.4,127.71,12400.0
2010-08-26 12:30:00,127.78,127.86,127.55,127.56,8500.0,127.78,127.86,127.55,127.56,8500.0
2010-08-26 12:40:00,127.56,127.65,127.44,127.61,8700.0,127.56,127.65,127.44,127.61,8700.0
2010-08-26 12:50:00,127.6,127.73,127.42,127.71,20500.0,127.6,127.73,127.42,127.71,20500.0
2010-08-26 13:00:00,127.73,127.76,127.27,127.33,9000.0,127.73,127.76,127.27,127.33,9000.0
2010-08-26 13:10:00,127.29,127.64,127.21,127.39,21200.0,127.29,127.64,127.21,127.39,21200.0
2010-08-26 13:20:00,127.49,127.8,127.39,127.8,15200.0,127.49,127.8,127.39,127.8,15200.0
2010-08-26 13:30:00,127.78,128.03,127.75,127.76,4600.0,127.78,128.03,127.75,127.76,4600.0
2010-08-26 13:40:00,127.71,127.97,127.71,127.95,9300.0,127.71,127.97,127.71,127.95,9300.0
2010-08-26 13:50:00,127.93,128.12,127.66,127.68,17500.0,127.93,128.12,127.66,127.68,17500.0
2010-08-26 14:00:00,127.62,128.05,127.5,127.56,23200.0,127.62,128.05,127.5,127.56,23200.0
2010-08-26 14:10:00,127.53,127.53,126.96,127.15,28000.0,127.53,127.53,126.96,127.15,28000.0
2010-08-26 14:20:00,127.22,127.48,127.0,127.31,14400.0,127.22,127.48,127.0,127.31,14400.0
2010-08-26 14:30:00,127.32,127.51,127.06,127.16,19500.0,127.32,127.51,127.06,127.16,19500.0
2010-08-26 14:40:00,127.13,127.38,127.08,127.23,21100.0,127.13,127.38,127.08,127.23,21100.0
2010-08-26 14:50:00,127.21,127.39,126.89,127.04,26400.0,127.21,127.39,126.89,127.04,26400.0
2010-08-26 15:00:00,127.06,127.36,126.7,127.36,27000.0,127.06,127.36,126.7,127.36,27000.0
2010-08-26 15:10:00,127.36,127.49,127.05,127.41,21200.0,127.36,127.49,127.05,127.41,21200.0
2010-08-26 15:20:00,127.41,127.68,127.07,127.39,33200.0,127.41,127.68,127.07,127.39,33200.0
2010-08-26 15:30:00,127.29,127.41,127.0,127.27,42600.0,127.29,127.41,127.0,127.27,42600.0
2010-08-26 15:40:00,127.26,127.5,126.97,127.17,79500.0,127.26,127.5,126.97,127.17,79500.0
2010-08-26 15:50:00,127.1,127.15,126.5,126.69,133100.0,127.1,127.15,126.5,126.69,133100.0
2010-08-27 09:30:00,127.98,128.63,126.53,127.18,53800.0,127.98,128.63,126.53,127.18,53800.0
2010-08-27 09:40:00,127.13,127.18,126.26,126.31,27700.0,127.13,127.18,126.26,126.31,27700.0
2010-08-27 09:50:00,126.45,127.72,126.0,126.01,36700.0,126.45,127.72,126.0,126.01,36700.0
2010-08-27 10:00:00,126.16,126.56,124.84,125.98,48000.0,126.16,126.56,124.84,125.98,48000.0
2010-08-27 10:10:00,125.99,126.75,125.66,126.7,28200.0,125.99,126.75,125.66,126.7,28200.0
2010-08-27 10:20:00,126.66,127.89,126.65,127.77,26000.0,126.66,127.89,126.65,127.77,26000.0
2010-08-27 10:30:00,127.82,128.15,127.35,127.58,23100.0,127.82,128.15,127.35,127.58,23100.0
2010-08-27 10:40:00,127.65,127.65,126.93,127.12,8800.0,127.65,127.65,126.93,127.12,8800.0
2010-08-27 10:50:00,127.1,127.62,127.04,127.46,13100.0,127.1,127.62,127.04,127.46,13100.0
2010-08-27 11:00:00,127.48,128.4,127.26,128.28,34000.0,127.48,128.4,127.26,128.28,34000.0
2010-08-27 11:10:00,128.34,128.84,128.0,128.4,18700.0,128.34,128.84,128.0,128.4,18700.0
2010-08-27 11:20:00,128.45,128.95,128.25,128.67,20500.0,128.45,128.95,128.25,128.67,20500.0
2010-08-27 11:30:00,128.75,128.9,128.26,128.26,12100.0,128.75,128.9,128.26,128.26,12100.0
2010-08-27 11:40:00,128.27,128.78,128.01,128.69,25000.0,128.27,128.78,128.01,128.69,25000.0
2010-08-27 11:50:00,128.69,128.97,128.21,128.57,25200.0,128.69,128.97,128.21,128.57,25200.0
2010-08-27 12:00:00,128.56,128.7,128.42,128.57,21400.0,128.56,128.7,128.42,128.57,21400.0
2010-08-27 12:10:00,128.44,128.75,128.38,128.75,15900.0,128.44,128.75,128.38,128.75,15900.0
2010-08-27 12:20:00,128.75,128.75,128.24,128.31,23700.0,128.75,128.75,128.24,128.31,23700.0
2010-08-27 12:30:00,128.26,128.46,128.12,128.25,26200.0,128.26,128.46,128.12,128.25,26200.0
2010-08-27 12:40:00,128.24,128.24,127.93,128.04,21600.0,128.24,128.24,127.93,128.04,21600.0
2010-08-27 12:50:00,128.09,128.38,127.9,127.9,10200.0,128.09,128.38,127.9,127.9,10200.0
2010-08-27 13:00:00,127.97,127.99,127.64,127.98,16000.0,127.97,127.99,127.64,127.98,16000.0
2010-08-27 13:10:00,127.99,127.99,127.64,127.8,25900.0,127.99,127.99,127.64,127.8,25900.0
2010-08-27 13:20:00,127.8,128.32,127.77,128.25,25000.0,127.8,128.32,127.77,128.25,25000.0
2010-08-27 13:30:00,128.33,128.66,128.18,128.36,30100.0,128.33,128.66,128.18,128.36,30100.0
2010-08-27 13:40:00,128.48,128.61,128.11,128.11,7100.0,128.48,128.61,128.11,128.11,7100.0
2010-08-27 13:50:00,128.11,128.82,128.11,128.82,10200.0,128.11,128.82,128.11,128.82,10200.0
2010-08-27 14:00:00,128.78,128.93,128.58,128.89,18900.0,128.78,128.93,128.58,128.89,18900.0
2010-08-27 14:10:00,128.81,129.14,128.69,129.14,43600.0,128.81,129.14,128.69,129.14,43600.0
2010-08-27 14:20:00,129.11,129.37,129.01,129.37,17300.0,129.11,129.37,129.01,129.37,17300.0
2010-08-27 14:30:00,129.38,129.55,129.21,129.43,36100.0,129.38,129.55,129.21,129.43,36100.0
2010-08-27 14:40:00,129.49,129.49,129.13,129.13,22700.0,129.49,129.49,129.13,129.13,22700.0
2010-08-27 14:50:00,129.12,129.25,128.9,129.0,14600.0,129.12,129.25,128.9,129.0,14600.0
2010-08-27 15:00:00,129.0,129.12,128.9,129.05,11700.0,129.0,129.12,128.9,129.05,11700.0
2010-08-27 15:10:00,129.0,129.1,128.74,128.82,15500.0,129.0,129.1,128.74,128.82,15500.0
2010-08-27 15:20:00,128.84,129.45,128.83,129.36,17700.0,128.84,129.45,128.83,129.36,17700.0
2010-08-27 15:30:00,129.36,129.43,128.64,128.65,36900.0,129.36,129.43,128.64,128.65,36900.0
2010-08-27 15:40:00,128.7,129.0,128.54,128.81,62900.0,128.7,129.0,128.54,128.81,62900.0
2010-08-27 15:50:00,128.86,129.01,128.47,128.89,105100.0,128.86,129.01,128.47,128.89,105100.0
2010-08-30 09:30:00,128.14,128.72,128.01,128.32,15000.0,128.14,128.72,128.01,128.32,15000.0
2010-08-30 09:40:00,128.4,129.49,128.35,129.02,32900.0,128.4,129.49,128.35,129.02,32900.0
2010-08-30 09:50:00,129.0,129.28,128.34,129.12,28400.0,129.0,129.28,128.34,129.12,28400.0
2010-08-30 10:00:00,129.11,129.19,127.99,128.23,33500.0,129.11,129.19,127.99,128.23,33500.0
2010-08-30 10:10:00,128.25,128.46,127.47,127.78,25700.0,128.25,128.46,127.47,127.78,25700.0
2010-08-30 10:20:00,127.7,127.7,126.83,127.09,24500.0,127.7,127.7,126.83,127.09,24500.0
2010-08-30 10:30:00,127.09,127.75,127.09,127.75,18600.0,127.09,127.75,127.09,127.75,18600.0
2010-08-30 10:40:00,127.74,127.8,127.36,127.8,9400.0,127.74,127.8,127.36,127.8,9400.0
2010-08-30 10:50:00,127.78,128.4,127.78,128.25,19400.0,127.78,128.4,127.78,128.25,19400.0
2010-08-30 11:00:00,128.27,128.34,127.85,128.29,16000.0,128.27,128.34,127.85,128.29,16000.0
2010-08-30 11:10:00,128.19,128.4,127.79,127.79,18800.0,128.19,128.4,127.79,127.79,18800.0
2010-08-30 11:20:00,127.9,127.96,127.39,127.63,16200.0,127.9,127.96,127.39,127.63,16200.0
2010-08-30 11:30:00,127.68,127.83,127.43,127.58,12700.0,127.68,127.83,127.43,127.58,12700.0
2010-08-30 11:40:00,127.58,127.59,127.12,127.38,15300.0,127.58,127.59,127.12,127.38,15300.0
2010-08-30 11:50:00,127.37,127.42,126.66,127.02,34400.0,127.37,127.42,126.66,127.02,34400.0
2010-08-30 12:00:00,126.99,127.25,126.92,127.21,17800.0,126.99,127.25,126.92,127.21,17800.0
2010-08-30 12:10:00,127.06,127.24,127.0,127.07,12400.0,127.06,127.24,127.0,127.07,12400.0
2010-08-30 12:20:00,127.09,127.27,127.0,127.12,6800.0,127.09,127.27,127.0,127.12,6800.0
2010-08-30 12:30:00,127.12,127.49,126.89,127.45,19200.0,127.12,127.49,126.89,127.45,19200.0
2010-08-30 12:40:00,127.47,127.85,127.41,127.78,6800.0,127.47,127.85,127.41,127.78,6800.0
2010-08-30 12:50:00,127.71,127.9,127.39,127.39,15500.0,127.71,127.9,127.39,127.39,15500.0
2010-08-30 13:00:00,127.39,127.48,127.23,127.36,6300.0,127.39,127.48,127.23,127.36,6300.0
2010-08-30 13:10:00,127.37,127.63,127.18,127.38,15200.0,127.37,127.63,127.18,127.38,15200.0
2010-08-30 13:20:00,127.3,127.39,126.79,126.88,14800.0,127.3,127.39,126.79,126.88,14800.0
2010-08-30 13:30:00,126.84,127.69,126.78,127.32,18200.0,126.84,127.69,126.78,127.32,18200.0
2010-08-30 13:40:00,127.21,127.5,127.16,127.32,5200.0,127.21,127.5,127.16,127.32,5200.0
2010-08-30 13:50:00,127.31,127.37,126.68,127.05,17200.0,127.31,127.37,126.68,127.05,17200.0
2010-08-30 14:00:00,127.03,127.16,126.5,126.69,13700.0,127.03,127.16,126.5,126.69,13700.0
2010-08-30 14:10:00,126.84,126.85,126.55,126.62,11600.0,126.84,126.85,126.55,126.62,11600.0
2010-08-30 14:20:00,126.57,127.18,126.5,127.02,31500.0,126.57,127.18,126.5,127.02,31500.0
2010-08-30 14:30:00,126.99,127.21,126.68,126.72,9500.0,126.99,127.21,126.68,126.72,9500.0
2010-08-30 14:40:00,126.79,126.98,126.78,126.9,5800.0,126.79,126.98,126.78,126.9,5800.0
2010-08-30 14:50:00,126.9,127.27,126.89,127.1,8500.0,126.9,127.27,126.89,127.1,8500.0
2010-08-30 15:00:00,127.17,127.39,126.98,126.98,15100.0,127.17,127.39,126.98,126.98,15100.0
2010-08-30 15:10:00,127.0,127.19,126.72,126.75,10100.0,127.0,127.19,126.72,126.75,10100.0
2010-08-30 15:20:00,126.83,126.92,126.67,126.75,16900.0,126.83,126.92,126.67,126.75,16900.0
2010-08-30 15:30:00,126.84,127.06,126.67,126.97,29700.0,126.84,127.06,126.67,126.97,29700.0
2010-08-30 15:40:00,126.93,126.94,126.51,126.6,34900.0,126.93,126.94,126.51,126.6,34900.0
2010-08-30 15:50:00,126.62,126.71,126.28,126.28,77600.0,126.62,126.71,126.28,126.28,77600.0
2010-08-31 09:30:00,125.12,125.67,124.71,124.86,36500.0,125.12,125.67,124.71,124.86,36500.0
2010-08-31 09:40:00,125.0,126.56,124.85,126.56,33100.0,125.0,126.56,124.85,126.56,33100.0
2010-08-31 09:50:00,126.44,126.77,125.69,125.8,40300.0,126.44,126.77,125.69,125.8,40300.0
2010-08-31 10:00:00,126.06,127.41,126.06,127.28,24900.0,126.06,127.41,126.06,127.28,24900.0
2010-08-31 10:10:00,127.39,127.85,127.16,127.2,31500.0,127.39,127.85,127.16,127.2,31500.0
2010-08-31 10:20:00,127.18,127.37,126.95,127.14,14400.0,127.18,127.37,126.95,127.14,14400.0
2010-08-31 10:30:00,127.15,127.45,126.62,126.62,18000.0,127.15,127.45,126.62,126.62,18000.0
2010-08-31 10:40:00,126.82,126.83,126.48,126.61,8300.0,126.82,126.83,126.48,126.61,8300.0
2010-08-31 10:50:00,126.7,126.95,126.66,126.86,5900.0,126.7,126.95,126.66,126.86,5900.0
2010-08-31 11:00:00,126.86,127.13,126.8,126.94,11700.0,126.86,127.13,126.8,126.94,11700.0
2010-08-31 11:10:00,126.8,127.05,126.69,126.76,4400.0,126.8,127.05,126.69,126.76,4400.0
2010-08-31 11:20:00,126.81,127.2,126.66,126.71,12300.0,126.81,127.2,126.66,126.71,12300.0
2010-08-31 11:30:00,126.66,127.17,126.51,126.83,11900.0,126.66,127.17,126.51,126.83,11900.0
2010-08-31 11:40:00,126.88,127.05,126.74,126.74,9300.0,126.88,127.05,126.74,126.74,9300.0
2010-08-31 11:50:00,126.8,127.19,126.76,126.95,15100.0,126.8,127.19,126.76,126.95,15100.0
2010-08-31 12:00:00,126.97,127.3,126.94,127.14,16200.0,126.97,127.3,126.94,127.14,16200.0
2010-08-31 12:10:00,127.12,127.49,126.96,127.49,4900.0,127.12,127.49,126.96,127.49,4900.0
2010-08-31 12:20:00,127.46,127.52,127.32,127.41,8500.0,127.46,127.52,127.32,127.41,8500.0
2010-08-31 12:30:00,127.38,127.79,127.33,127.7,10500.0,127.38,127.79,127.33,127.7,10500.0
2010-08-31 12:40:00,127.63,127.73,127.27,127.58,9800.0,127.63,127.73,127.27,127.58,9800.0
2010-08-31 12:50:00,127.62,127.77,127.41,127.42,9300.0,127.62,127.77,127.41,127.42,9300.0
2010-08-31 13:00:00,127.44,127.79,127.33,127.78,11400.0,127.44,127.79,127.33,127.78,11400.0
2010-08-31 13:10:00,127.78,128.25,127.75,127.99,21700.0,127.78,128.25,127.75,127.99,21700.0
2010-08-31 13:20:00,128.03,128.45,128.03,128.45,13200.0,128.03,128.45,128.03,128.45,13200.0
2010-08-31 13:30:00,128.51,128.53,128.07,128.44,15000.0,128.51,128.53,128.07,128.44,15000.0
2010-08-31 13:40:00,128.44,128.44,128.15,128.15,4500.0,128.44,128.44,128.15,128.15,4500.0
2010-08-31 13:50:00,128.18,128.18,127.81,127.98,7400.0,128.18,128.18,127.81,127.98,7400.0
2010-08-31 14:00:00,127.98,128.39,127.67,128.32,16200.0,127.98,128.39,127.67,128.32,16200.0
2010-08-31 14:10:00,128.27,128.32,127.52,127.6,21200.0,128.27,128.32,127.52,127.6,21200.0
2010-08-31 14:20:00,127.5,127.77,127.37,127.58,20500.0,127.5,127.77,127.37,127.58,20500.0
2010-08-31 14:30:00,127.51,127.54,127.01,127.14,17300.0,127.51,127.54,127.01,127.14,17300.0
2010-08-31 14:40:00,127.17,127.23,126.88,126.9,17300.0,127.17,127.23,126.88,126.9,17300.0
2010-08-31 14:50:00,126.85,127.23,126.81,126.94,16400.0,126.85,127.23,126.81,126.94,16400.0
2010-08-31 15:00:00,126.9,127.34,126.9,127.27,10900.0,126.9,127.34,126.9,127.27,10900.0
2010-08-31 15:10:00,127.29,127.39,126.91,127.3,10700.0,127.29,127.39,126.91,127.3,10700.0
2010-08-31 15:20:00,127.32,127.38,127.01,127.29,14100.0,127.32,127.38,127.01,127.29,14100.0
2010-08-31 15:30:00,127.32,127.85,127.29,127.51,41500.0,127.32,127.85,127.29,127.51,41500.0
2010-08-31 15:40:00,127.54,128.17,127.52,127.94,63800.0,127.54,128.17,127.52,127.94,63800.0
2010-08-31 15:50:00,127.95,128.2,127.49,127.85,81000.0,127.95,128.2,127.49,127.85,81000.0
2010-09-01 09:30:00,129.86,129.86,127.71,128.46,78500.0,129.86,129.86,127.71,128.46,78500.0
2010-09-01 09:40:00,128.31,128.41,127.82,128.3,30300.0,128.31,128.41,127.82,128.3,30300.0
2010-09-01 09:50:00,128.34,129.24,128.34,129.2,30000.0,128.34,129.24,128.34,129.2,30000.0
2010-09-01 10:00:00,129.03,129.95,129.0,129.56,79000.0,129.03,129.95,129.0,129.56,79000.0
2010-09-01 10:10:00,129.65,130.2,129.62,129.99,50900.0,129.65,130.2,129.62,129.99,50900.0
2010-09-01 10:20:00,129.99,130.44,129.88,130.39,45500.0,129.99,130.44,129.88,130.39,45500.0
2010-09-01 10:30:00,130.41,130.5,130.13,130.38,35700.0,130.41,130.5,130.13,130.38,35700.0
2010-09-01 10:40:00,130.4,130.5,130.06,130.06,15100.0,130.4,130.5,130.06,130.06,15100.0
2010-09-01 10:50:00,130.15,130.57,130.1,130.37,23300.0,130.15,130.57,130.1,130.37,23300.0
2010-09-01 11:00:00,130.32,130.42,129.71,129.8,19200.0,130.32,130.42,129.71,129.8,19200.0
2010-09-01 11:10:00,129.8,129.89,129.64,129.75,21800.0,129.8,129.89,129.64,129.75,21800.0
2010-09-01 11:20:00,129.67,129.75,129.56,129.6,10200.0,129.67,129.75,129.56,129.6,10200.0
2010-09-01 11:30:00,129.64,129.86,129.5,129.63,20600.0,129.64,129.86,129.5,129.63,20600.0
2010-09-01 11:40:00,129.65,129.93,129.51,129.51,15400.0,129.65,129.93,129.51,129.51,15400.0
2010-09-01 11:50:00,129.52,129.93,129.52,129.75,22600.0,129.52,129.93,129.52,129.75,22600.0
2010-09-01 12:00:00,129.75,130.02,129.7,129.75,21700.0,129.75,130.02,129.7,129.75,21700.0
2010-09-01 12:10:00,129.73,129.8,129.63,129.63,9900.0,129.73,129.8,129.63,129.63,9900.0
2010-09-01 12:20:00,129.63,129.82,129.44,129.67,76200.0,129.63,129.82,129.44,129.67,76200.0
2010-09-01 12:30:00,129.64,129.75,129.47,129.57,15000.0,129.64,129.75,129.47,129.57,15000.0
2010-09-01 12:40:00,129.56,129.66,129.48,129.55,21600.0,129.56,129.66,129.48,129.55,21600.0
2010-09-01 12:50:00,129.48,129.82,129.48,129.67,17700.0,129.48,129.82,129.48,129.67,17700.0
2010-09-01 13:00:00,129.65,129.7,129.44,129.58,21200.0,129.65,129.7,129.44,129.58,21200.0
2010-09-01 13:10:00,129.56,129.72,129.41,129.72,19900.0,129.56,129.72,129.41,129.72,19900.0
2010-09-01 13:20:00,129.66,129.81,129.5,129.6,23400.0,129.66,129.81,129.5,129.6,23400.0
2010-09-01 13:30:00,129.55,129.66,129.51,129.55,32400.0,129.55,129.66,129.51,129.55,32400.0
2010-09-01 13:40:00,129.61,129.94,129.45,129.86,34900.0,129.61,129.94,129.45,129.86,34900.0
2010-09-01 13:50:00,129.88,129.99,129.68,129.87,13300.0,129.88,129.99,129.68,129.87,13300.0
2010-09-01 14:00:00,129.89,130.0,129.76,129.87,13800.0,129.89,130.0,129.76,129.87,13800.0
2010-09-01 14:10:00,129.85,129.97,129.63,129.63,15600.0,129.85,129.97,129.63,129.63,15600.0
2010-09-01 14:20:00,129.68,129.83,129.5,129.73,20200.0,129.68,129.83,129.5,129.73,20200.0
2010-09-01 14:30:00,129.73,129.83,129.37,129.51,22700.0,129.73,129.83,129.37,129.51,22700.0
2010-09-01 14:40:00,129.54,129.87,129.54,129.83,13300.0,129.54,129.87,129.54,129.83,13300.0
2010-09-01 14:50:00,129.85,130.09,129.76,130.09,18700.0,129.85,130.09,129.76,130.09,18700.0
2010-09-01 15:00:00,130.11,130.47,129.82,130.37,24400.0,130.11,130.47,129.82,130.37,24400.0
2010-09-01 15:10:00,130.37,130.44,129.95,130.01,25700.0,130.37,130.44,129.95,130.01,25700.0
2010-09-01 15:20:00,130.03,130.2,129.88,130.14,16300.0,130.03,130.2,129.88,130.14,16300.0
2010-09-01 15:30:00,130.06,130.39,129.88,130.13,38200.0,130.06,130.39,129.88,130.13,38200.0
2010-09-01 15:40:00,130.09,130.36,129.89,129.93,81200.0,130.09,130.36,129.89,129.93,81200.0
2010-09-01 15:50:00,129.98,130.17,129.73,130.16,117700.0,129.98,130.17,129.73,130.16,117700.0
2010-09-02 09:30:00,130.01,131.5,129.89,131.41,73000.0,130.01,131.5,129.89,131.41,73000.0
2010-09-02 09:40:00,131.32,132.91,130.65,132.84,104500.0,131.32,132.91,130.65,132.84,104500.0
2010-09-02 09:50:00,132.83,132.94,132.06,132.33,58600.0,132.83,132.94,132.06,132.33,58600.0
2010-09-02 10:00:00,132.28,132.79,132.18,132.33,42900.0,132.28,132.79,132.18,132.33,42900.0
2010-09-02 10:10:00,132.2,132.66,131.94,132.16,55700.0,132.2,132.66,131.94,132.16,55700.0
2010-09-02 10:20:00,132.14,133.0,132.08,132.6,42000.0,132.14,133.0,132.08,132.6,42000.0
2010-09-02 10:30:00,132.64,132.92,132.47,132.92,23400.0,132.64,132.92,132.47,132.92,23400.0
2010-09-02 10:40:00,132.93,133.27,132.76,133.18,51100.0,132.93,133.27,132.76,133.18,51100.0
2010-09-02 10:50:00,133.19,133.42,133.05,133.28,49400.0,133.19,133.42,133.05,133.28,49400.0
2010-09-02 11:00:00,133.24,133.48,133.14,133.39,34500.0,133.24,133.48,133.14,133.39,34500.0
2010-09-02 11:10:00,133.39,133.61,133.22,133.61,26400.0,133.39,133.61,133.22,133.61,26400.0
2010-09-02 11:20:00,133.6,133.64,133.25,133.49,21700.0,133.6,133.64,133.25,133.49,21700.0
2010-09-02 11:30:00,133.46,133.99,133.45,133.69,39200.0,133.46,133.99,133.45,133.69,39200.0
2010-09-02 11:40:00,133.63,134.0,133.6,133.94,25700.0,133.63,134.0,133.6,133.94,25700.0
2010-09-02 11:50:00,133.99,134.55,133.97,134.28,43000.0,133.99,134.55,133.97,134.28,43000.0
2010-09-02 12:00:00,134.26,134.82,134.2,134.56,37900.0,134.26,134.82,134.2,134.56,37900.0
2010-09-02 12:10:00,134.55,134.94,134.51,134.94,32000.0,134.55,134.94,134.51,134.94,32000.0
2010-09-02 12:20:00,134.92,135.11,134.81,135.11,37500.0,134.92,135.11,134.81,135.11,37500.0
2010-09-02 12:30:00,135.12,135.2,134.87,134.9,49600.0,135.12,135.2,134.87,134.9,49600.0
2010-09-02 12:40:00,134.96,135.09,134.6,134.75,43600.0,134.96,135.09,134.6,134.75,43600.0
2010-09-02 12:50:00,134.7,134.7,134.22,134.54,47500.0,134.7,134.7,134.22,134.54,47500.0
2010-09-02 13:00:00,134.46,134.72,134.35,134.65,85500.0,134.46,134.72,134.35,134.65,85500.0
2010-09-02 13:10:00,134.63,134.72,133.93,133.93,104500.0,134.63,134.72,133.93,133.93,104500.0
2010-09-02 13:20:00,133.91,134.06,133.55,133.74,87500.0,133.91,134.06,133.55,133.74,87500.0
2010-09-02 13:30:00,133.71,134.09,133.67,134.05,33000.0,133.71,134.09,133.67,134.05,33000.0
2010-09-02 13:40:00,134.06,134.11,133.94,134.0,28000.0,134.06,134.11,133.94,134.0,28000.0
2010-09-02 13:50:00,134.0,134.13,133.95,134.0,26400.0,134.0,134.13,133.95,134.0,26400.0
2010-09-02 14:00:00,134.01,134.4,134.0,134.31,33800.0,134.01,134.4,134.0,134.31,33800.0
2010-09-02 14:10:00,134.33,134.93,134.28,134.85,31000.0,134.33,134.93,134.28,134.85,31000.0
2010-09-02 14:20:00,134.89,134.92,134.37,134.42,28400.0,134.89,134.92,134.37,134.42,28400.0
2010-09-02 14:30:00,134.4,134.86,134.4,134.72,22100.0,134.4,134.86,134.4,134.72,22100.0
2010-09-02 14:40:00,134.79,135.14,134.29,134.94,96000.0,134.79,135.14,134.29,134.94,96000.0
2010-09-02 14:50:00,134.94,135.23,134.49,135.04,96500.0,134.94,135.23,134.49,135.04,96500.0
2010-09-02 15:00:00,135.04,135.19,134.85,135.17,52100.0,135.04,135.19,134.85,135.17,52100.0
2010-09-02 15:10:00,135.1,135.23,134.95,135.02,42300.0,135.1,135.23,134.95,135.02,42300.0
2010-09-02 15:20:00,135.0,135.19,134.81,135.15,44100.0,135.0,135.19,134.81,135.15,44100.0
2010-09-02 15:30:00,135.15,135.53,135.01,135.44,81300.0,135.15,135.53,135.01,135.44,81300.0
2010-09-02 15:40:00,135.42,135.46,134.89,134.97,120800.0,135.42,135.46,134.89,134.97,120800.0
2010-09-02 15:50:00,134.97,135.11,134.84,134.98,151100.0,134.97,135.11,134.84,134.98,151100.0
2010-09-03 09:30:00,136.68,136.95,136.11,136.53,93200.0,136.68,136.95,136.11,136.53,93200.0
2010-09-03 09:40:00,136.56,137.49,136.55,137.11,97600.0,136.56,137.49,136.55,137.11,97600.0
2010-09-03 09:50:00,137.1,137.11,136.7,137.05,49300.0,137.1,137.11,136.7,137.05,49300.0
2010-09-03 10:00:00,136.88,136.93,136.1,136.2,94600.0,136.88,136.93,136.1,136.2,94600.0
2010-09-03 10:10:00,136.1,136.48,135.79,136.16,61100.0,136.1,136.48,135.79,136.16,61100.0
2010-09-03 10:20:00,136.16,136.5,135.25,135.46,76400.0,136.16,136.5,135.25,135.46,76400.0
2010-09-03 10:30:00,135.55,136.4,135.4,136.1,37700.0,135.55,136.4,135.4,136.1,37700.0
2010-09-03 10:40:00,136.08,136.67,136.07,136.42,31500.0,136.08,136.67,136.07,136.42,31500.0
2010-09-03 10:50:00,136.49,136.81,136.33,136.61,31600.0,136.49,136.81,136.33,136.61,31600.0
2010-09-03 11:00:00,136.61,137.7,136.52,137.64,57000.0,136.61,137.7,136.52,137.64,57000.0
2010-09-03 11:10:00,137.65,137.65,136.83,137.16,40900.0,137.65,137.65,136.83,137.16,40900.0
2010-09-03 11:20:00,137.19,137.21,136.57,136.66,25200.0,137.19,137.21,136.57,136.66,25200.0
2010-09-03 11:30:00,136.57,136.69,136.36,136.63,30400.0,136.57,136.69,136.36,136.63,30400.0
2010-09-03 11:40:00,136.63,136.79,136.52,136.62,6700.0,136.63,136.79,136.52,136.62,6700.0
2010-09-03 11:50:00,136.57,136.75,136.48,136.69,15800.0,136.57,136.75,136.48,136.69,15800.0
2010-09-03 12:00:00,136.57,137.0,136.51,136.88,13900.0,136.57,137.0,136.51,136.88,13900.0
2010-09-03 12:10:00,136.9,137.28,136.86,137.2,22700.0,136.9,137.28,136.86,137.2,22700.0
2010-09-03 12:20:00,137.17,137.34,136.82,136.88,15000.0,137.17,137.34,136.82,136.88,15000.0
2010-09-03 12:30:00,136.89,137.41,136.89,137.24,13800.0,136.89,137.41,136.89,137.24,13800.0
2010-09-03 12:40:00,137.23,137.42,137.2,137.33,8700.0,137.23,137.42,137.2,137.33,8700.0
2010-09-03 12:50:00,137.33,137.6,137.33,137.5,29800.0,137.33,137.6,137.33,137.5,29800.0
2010-09-03 13:00:00,137.49,137.65,137.46,137.58,14800.0,137.49,137.65,137.46,137.58,14800.0
2010-09-03 13:10:00,137.64,137.8,137.5,137.65,19400.0,137.64,137.8,137.5,137.65,19400.0
2010-09-03 13:20:00,137.64,137.64,137.24,137.47,20100.0,137.64,137.64,137.24,137.47,20100.0
2010-09-03 13:30:00,137.48,137.75,137.47,137.75,8600.0,137.48,137.75,137.47,137.75,8600.0
2010-09-03 13:40:00,137.79,137.8,137.35,137.43,21500.0,137.79,137.8,137.35,137.43,21500.0
2010-09-03 13:50:00,137.45,137.74,137.38,137.53,18500.0,137.45,137.74,137.38,137.53,18500.0
2010-09-03 14:00:00,137.55,137.55,137.06,137.1,14700.0,137.55,137.55,137.06,137.1,14700.0
2010-09-03 14:10:00,137.05,137.45,137.02,137.37,13800.0,137.05,137.45,137.02,137.37,13800.0
2010-09-03 14:20:00,137.46,137.62,137.34,137.45,14800.0,137.46,137.62,137.34,137.45,14800.0
2010-09-03 14:30:00,137.35,137.57,137.24,137.38,10300.0,137.35,137.57,137.24,137.38,10300.0
2010-09-03 14:40:00,137.39,137.48,136.8,136.89,39300.0,137.39,137.48,136.8,136.89,39300.0
2010-09-03 14:50:00,136.85,137.02,136.68,136.95,42300.0,136.85,137.02,136.68,136.95,42300.0
2010-09-03 15:00:00,136.96,137.0,136.54,136.73,19500.0,136.96,137.0,136.54,136.73,19500.0
2010-09-03 15:10:00,136.73,136.93,136.52,136.69,18900.0,136.73,136.93,136.52,136.69,18900.0
2010-09-03 15:20:00,136.75,136.93,136.59,136.76,20800.0,136.75,136.93,136.59,136.76,20800.0
2010-09-03 15:30:00,136.78,136.78,136.28,136.46,32800.0,136.78,136.78,136.28,136.46,32800.0
2010-09-03 15:40:00,136.49,136.8,136.42,136.5,32100.0,136.49,136.8,136.42,136.5,32100.0
2010-09-03 15:50:00,136.57,136.58,136.08,136.45,109200.0,136.57,136.58,136.08,136.45,109200.0
2010-09-07 09:30:00,134.67,135.74,134.11,134.78,51200.0,134.67,135.74,134.11,134.78,51200.0
2010-09-07 09:40:00,134.97,135.22,134.7,134.9,55800.0,134.97,135.22,134.7,134.9,55800.0
2010-09-07 09:50:00,134.98,135.21,134.05,134.11,48500.0,134.98,135.21,134.05,134.11,48500.0
2010-09-07 10:00:00,134.16,134.84,134.05,134.77,52600.0,134.16,134.84,134.05,134.77,52600.0
2010-09-07 10:10:00,134.84,135.06,134.64,134.88,48500.0,134.84,135.06,134.64,134.88,48500.0
2010-09-07 10:20:00,134.81,135.21,134.65,135.04,23200.0,134.81,135.21,134.65,135.04,23200.0
2010-09-07 10:30:00,135.09,135.3,134.7,135.17,24300.0,135.09,135.3,134.7,135.17,24300.0
2010-09-07 10:40:00,135.14,135.48,135.14,135.24,15900.0,135.14,135.48,135.14,135.24,15900.0
2010-09-07 10:50:00,135.27,135.47,134.69,135.01,20700.0,135.27,135.47,134.69,135.01,20700.0
2010-09-07 11:00:00,135.01,135.1,134.61,134.71,15700.0,135.01,135.1,134.61,134.71,15700.0
2010-09-07 11:10:00,134.71,134.75,134.37,134.65,20100.0,134.71,134.75,134.37,134.65,20100.0
2010-09-07 11:20:00,134.68,135.28,134.63,135.28,25800.0,134.68,135.28,134.63,135.28,25800.0
2010-09-07 11:30:00,135.21,135.28,134.96,135.25,10500.0,135.21,135.28,134.96,135.25,10500.0
2010-09-07 11:40:00,135.25,135.25,134.59,134.66,19900.0,135.25,135.25,134.59,134.66,19900.0
2010-09-07 11:50:00,134.66,134.81,134.44,134.7,23000.0,134.66,134.81,134.44,134.7,23000.0
2010-09-07 12:00:00,134.72,134.98,134.72,134.74,9500.0,134.72,134.98,134.72,134.74,9500.0
2010-09-07 12:10:00,134.67,134.79,134.52,134.64,12300.0,134.67,134.79,134.52,134.64,12300.0
2010-09-07 12:20:00,134.7,134.74,134.32,134.37,21400.0,134.7,134.74,134.32,134.37,21400.0
2010-09-07 12:30:00,134.39,134.5,134.16,134.46,27600.0,134.39,134.5,134.16,134.46,27600.0
2010-09-07 12:40:00,134.46,134.79,134.16,134.25,36900.0,134.46,134.79,134.16,134.25,36900.0
2010-09-07 12:50:00,134.25,134.39,134.17,134.34,13300.0,134.25,134.39,134.17,134.34,13300.0
2010-09-07 13:00:00,134.29,134.36,134.0,134.34,31100.0,134.29,134.36,134.0,134.34,31100.0
2010-09-07 13:10:00,134.35,134.79,134.35,134.59,15000.0,134.35,134.79,134.35,134.59,15000.0
2010-09-07 13:20:00,134.56,134.92,134.49,134.85,19300.0,134.56,134.92,134.49,134.85,19300.0
2010-09-07 13:30:00,134.9,135.15,134.82,135.05,10500.0,134.9,135.15,134.82,135.05,10500.0
2010-09-07 13:40:00,135.01,135.37,135.0,135.23,21300.0,135.01,135.37,135.0,135.23,21300.0
2010-09-07 13:50:00,135.28,135.6,135.21,135.47,26100.0,135.28,135.6,135.21,135.47,26100.0
2010-09-07 14:00:00,135.48,135.63,135.43,135.53,14900.0,135.48,135.63,135.43,135.53,14900.0
2010-09-07 14:10:00,135.45,136.22,135.41,136.22,25600.0,135.45,136.22,135.41,136.22,25600.0
2010-09-07 14:20:00,136.1,136.17,135.81,135.9,16500.0,136.1,136.17,135.81,135.9,16500.0
2010-09-07 14:30:00,135.85,135.9,135.32,135.34,17100.0,135.85,135.9,135.32,135.34,17100.0
2010-09-07 14:40:00,135.31,135.84,135.26,135.55,16600.0,135.31,135.84,135.26,135.55,16600.0
2010-09-07 14:50:00,135.53,135.58,135.12,135.23,15500.0,135.53,135.58,135.12,135.23,15500.0
2010-09-07 15:00:00,135.0,135.27,134.84,135.04,24300.0,135.0,135.27,134.84,135.04,24300.0
2010-09-07 15:10:00,135.1,135.14,134.9,135.08,15900.0,135.1,135.14,134.9,135.08,15900.0
2010-09-07 15:20:00,135.01,135.1,134.69,134.85,20000.0,135.01,135.1,134.69,134.85,20000.0
2010-09-07 15:30:00,134.87,135.2,134.66,135.2,43500.0,134.87,135.2,134.66,135.2,43500.0
2010-09-07 15:40:00,135.2,135.4,135.04,135.06,51300.0,135.2,135.4,135.04,135.06,51300.0
2010-09-07 15:50:00,135.05,135.07,134.53,134.85,147800.0,135.05,135.07,134.53,134.85,147800.0
2010-09-08 09:30:00,135.55,137.1,135.21,136.77,28100.0,135.55,137.1,135.21,136.77,28100.0
2010-09-08 09:40:00,136.58,136.98,136.42,136.43,39000.0,136.58,136.98,136.42,136.43,39000.0
2010-09-08 09:50:00,136.41,136.8,135.81,136.68,40900.0,136.41,136.8,135.81,136.68,40900.0
2010-09-08 10:00:00,136.68,137.25,136.28,137.06,30000.0,136.68,137.25,136.28,137.06,30000.0
2010-09-08 10:10:00,137.05,137.4,136.88,137.37,36900.0,137.05,137.4,136.88,137.37,36900.0
2010-09-08 10:20:00,137.39,137.59,137.12,137.48,24700.0,137.39,137.59,137.12,137.48,24700.0
2010-09-08 10:30:00,137.47,137.82,137.25,137.65,25900.0,137.47,137.82,137.25,137.65,25900.0
2010-09-08 10:40:00,137.73,137.8,137.04,137.22,31200.0,137.73,137.8,137.04,137.22,31200.0
2010-09-08 10:50:00,137.12,137.27,136.84,136.84,22300.0,137.12,137.27,136.84,136.84,22300.0
2010-09-08 11:00:00,136.95,137.72,136.8,137.71,18000.0,136.95,137.72,136.8,137.71,18000.0
2010-09-08 11:10:00,137.76,137.8,137.37,137.52,17600.0,137.76,137.8,137.37,137.52,17600.0
2010-09-08 11:20:00,137.56,137.66,137.17,137.47,24000.0,137.56,137.66,137.17,137.47,24000.0
2010-09-08 11:30:00,137.52,137.69,137.47,137.51,28100.0,137.52,137.69,137.47,137.51,28100.0
2010-09-08 11:40:00,137.43,137.94,137.43,137.85,31800.0,137.43,137.94,137.43,137.85,31800.0
2010-09-08 11:50:00,137.88,137.88,137.52,137.58,13300.0,137.88,137.88,137.52,137.58,13300.0
2010-09-08 12:00:00,137.57,137.57,137.4,137.52,8600.0,137.57,137.57,137.4,137.52,8600.0
2010-09-08 12:10:00,137.45,137.49,137.17,137.25,21200.0,137.45,137.49,137.17,137.25,21200.0
2010-09-08 12:20:00,137.17,137.95,137.17,137.95,41700.0,137.17,137.95,137.17,137.95,41700.0
2010-09-08 12:30:00,137.95,138.84,137.95,138.8,58800.0,137.95,138.84,137.95,138.8,58800.0
2010-09-08 12:40:00,138.87,139.15,138.65,138.72,38300.0,138.87,139.15,138.65,138.72,38300.0
2010-09-08 12:50:00,138.66,138.66,138.12,138.17,24800.0,138.66,138.66,138.12,138.17,24800.0
2010-09-08 13:00:00,138.17,138.26,138.06,138.11,9400.0,138.17,138.26,138.06,138.11,9400.0
2010-09-08 13:10:00,138.14,138.19,137.77,137.88,27200.0,138.14,138.19,137.77,137.88,27200.0
2010-09-08 13:20:00,137.87,138.09,137.66,137.77,21500.0,137.87,138.09,137.66,137.77,21500.0
2010-09-08 13:30:00,137.72,137.79,137.42,137.43,26600.0,137.72,137.79,137.42,137.43,26600.0
2010-09-08 13:40:00,137.43,137.66,137.22,137.62,19700.0,137.43,137.66,137.22,137.62,19700.0
2010-09-08 13:50:00,137.52,137.64,137.35,137.63,20200.0,137.52,137.64,137.35,137.63,20200.0
2010-09-08 14:00:00,137.51,137.74,137.2,137.68,25700.0,137.51,137.74,137.2,137.68,25700.0
2010-09-08 14:10:00,137.68,137.68,137.18,137.39,25100.0,137.68,137.68,137.18,137.39,25100.0
2010-09-08 14:20:00,137.31,137.66,137.19,137.35,25900.0,137.31,137.66,137.19,137.35,25900.0
2010-09-08 14:30:00,137.34,137.62,137.28,137.41,25400.0,137.34,137.62,137.28,137.41,25400.0
2010-09-08 14:40:00,137.43,137.63,137.36,137.5,24400.0,137.43,137.63,137.36,137.5,24400.0
2010-09-08 14:50:00,137.51,137.51,136.97,137.0,59300.0,137.51,137.51,136.97,137.0,59300.0
2010-09-08 15:00:00,137.07,137.4,137.07,137.18,26700.0,137.07,137.4,137.07,137.18,26700.0
2010-09-08 15:10:00,137.21,137.44,137.13,137.34,29300.0,137.21,137.44,137.13,137.34,29300.0
2010-09-08 15:20:00,137.29,137.46,137.0,137.16,27700.0,137.29,137.46,137.0,137.16,27700.0
2010-09-08 15:30:00,137.15,137.5,137.0,137.35,78600.0,137.15,137.5,137.0,137.35,78600.0
2010-09-08 15:40:00,137.3,137.36,136.95,137.09,64900.0,137.3,137.36,136.95,137.09,64900.0
2010-09-08 15:50:00,137.07,137.25,136.79,137.25,96400.0,137.07,137.25,136.79,137.25,96400.0
2010-09-09 09:30:00,139.22,139.64,138.42,139.09,74200.0,139.22,139.64,138.42,139.09,74200.0
2010-09-09 09:40:00,139.05,139.5,138.5,138.75,34900.0,139.05,139.5,138.5,138.75,34900.0
2010-09-09 09:50:00,138.8,139.0,138.27,138.55,30200.0,138.8,139.0,138.27,138.55,30200.0
2010-09-09 10:00:00,138.73,138.86,138.51,138.71,18500.0,138.73,138.86,138.51,138.71,18500.0
2010-09-09 10:10:00,138.7,138.91,138.23,138.42,26700.0,138.7,138.91,138.23,138.42,26700.0
2010-09-09 10:20:00,138.48,139.05,138.38,139.01,20300.0,138.48,139.05,138.38,139.01,20300.0
2010-09-09 10:30:00,138.98,139.05,138.56,138.71,29000.0,138.98,139.05,138.56,138.71,29000.0
2010-09-09 10:40:00,138.71,138.71,138.48,138.6,11900.0,138.71,138.71,138.48,138.6,11900.0
2010-09-09 10:50:00,138.5,139.0,138.32,138.53,15200.0,138.5,139.0,138.32,138.53,15200.0
2010-09-09 11:00:00,138.59,138.8,138.51,138.63,21600.0,138.59,138.8,138.51,138.63,21600.0
2010-09-09 11:10:00,138.68,138.75,138.51,138.59,10100.0,138.68,138.75,138.51,138.59,10100.0
2010-09-09 11:20:00,138.56,138.7,138.51,138.66,24400.0,138.56,138.7,138.51,138.66,24400.0
2010-09-09 11:30:00,138.67,138.73,138.47,138.71,14100.0,138.67,138.73,138.47,138.71,14100.0
2010-09-09 11:40:00,138.72,138.81,138.63,138.63,10300.0,138.72,138.81,138.63,138.63,10300.0
2010-09-09 11:50:00,138.6,138.75,138.38,138.65,56200.0,138.6,138.75,138.38,138.65,56200.0
2010-09-09 12:00:00,138.65,138.93,138.5,138.88,31500.0,138.65,138.93,138.5,138.88,31500.0
2010-09-09 12:10:00,138.85,139.01,138.73,138.99,17500.0,138.85,139.01,138.73,138.99,17500.0
2010-09-09 12:20:00,138.99,139.34,138.96,139.31,24300.0,138.99,139.34,138.96,139.31,24300.0
2010-09-09 12:30:00,139.33,139.43,139.17,139.26,12600.0,139.33,139.43,139.17,139.26,12600.0
2010-09-09 12:40:00,139.24,139.48,138.62,138.68,33800.0,139.24,139.48,138.62,138.68,33800.0
2010-09-09 12:50:00,138.65,138.93,138.13,138.4,58400.0,138.65,138.93,138.13,138.4,58400.0
2010-09-09 13:00:00,138.38,138.74,138.26,138.4,28700.0,138.38,138.74,138.26,138.4,28700.0
2010-09-09 13:10:00,138.43,138.51,138.19,138.51,14200.0,138.43,138.51,138.19,138.51,14200.0
2010-09-09 13:20:00,138.5,138.67,138.12,138.12,45000.0,138.5,138.67,138.12,138.12,45000.0
2010-09-09 13:30:00,138.11,138.32,137.8,138.2,26900.0,138.11,138.32,137.8,138.2,26900.0
2010-09-09 13:40:00,138.17,138.39,138.15,138.32,21300.0,138.17,138.39,138.15,138.32,21300.0
2010-09-09 13:50:00,138.41,138.45,137.87,137.9,22300.0,138.41,138.45,137.87,137.9,22300.0
2010-09-09 14:00:00,137.9,138.28,137.9,138.02,15000.0,137.9,138.28,137.9,138.02,15000.0
2010-09-09 14:10:00,137.94,138.09,137.81,138.09,23200.0,137.94,138.09,137.81,138.09,23200.0
2010-09-09 14:20:00,138.12,138.18,138.0,138.03,13500.0,138.12,138.18,138.0,138.03,13500.0
2010-09-09 14:30:00,138.0,138.69,138.0,138.69,21300.0,138.0,138.69,138.0,138.69,21300.0
2010-09-09 14:40:00,138.69,138.88,138.57,138.88,16700.0,138.69,138.88,138.57,138.88,16700.0
2010-09-09 14:50:00,138.87,139.02,138.64,138.79,20700.0,138.87,139.02,138.64,138.79,20700.0
2010-09-09 15:00:00,138.76,139.06,138.74,138.87,15500.0,138.76,139.06,138.74,138.87,15500.0
2010-09-09 15:10:00,138.8,139.1,138.71,138.97,10600.0,138.8,139.1,138.71,138.97,10600.0
2010-09-09 15:20:00,138.89,139.09,138.89,138.98,7800.0,138.89,139.09,138.89,138.98,7800.0
2010-09-09 15:30:00,138.9,138.98,138.7,138.9,15800.0,138.9,138.98,138.7,138.9,15800.0
2010-09-09 15:40:00,138.91,139.0,138.72,138.75,48400.0,138.91,139.0,138.72,138.75,48400.0
2010-09-09 15:50:00,138.74,138.87,138.33,138.34,94000.0,138.74,138.87,138.33,138.34,94000.0
2010-09-10 09:30:00,137.49,139.24,137.49,139.22,31900.0,137.49,139.24,137.49,139.22,31900.0
2010-09-10 09:40:00,138.99,139.93,138.77,139.9,44300.0,138.99,139.93,138.77,139.9,44300.0
2010-09-10 09:50:00,139.9,140.0,139.45,139.5,58800.0,139.9,140.0,139.45,139.5,58800.0
2010-09-10 10:00:00,139.55,139.57,139.13,139.29,30900.0,139.55,139.57,139.13,139.29,30900.0
2010-09-10 10:10:00,139.29,139.35,138.7,138.85,54000.0,139.29,139.35,138.7,138.85,54000.0
2010-09-10 10:20:00,138.86,138.9,138.21,138.4,34800.0,138.86,138.9,138.21,138.4,34800.0
2010-09-10 10:30:00,138.4,138.85,138.4,138.85,39000.0,138.4,138.85,138.4,138.85,39000.0
2010-09-10 10:40:00,138.85,138.9,138.45,138.47,19700.0,138.85,138.9,138.45,138.47,19700.0
2010-09-10 10:50:00,138.53,138.7,138.09,138.4,17700.0,138.53,138.7,138.09,138.4,17700.0
2010-09-10 11:00:00,138.39,138.43,137.99,138.24,11200.0,138.39,138.43,137.99,138.24,11200.0
2010-09-10 11:10:00,138.14,138.24,137.84,137.92,9000.0,138.14,138.24,137.84,137.92,9000.0
2010-09-10 11:20:00,137.83,138.13,137.73,138.07,17600.0,137.83,138.13,137.73,138.07,17600.0
2010-09-10 11:30:00,138.07,138.36,138.0,138.12,4400.0,138.07,138.36,138.0,138.12,4400.0
2010-09-10 11:40:00,138.16,138.43,138.13,138.18,14000.0,138.16,138.43,138.13,138.18,14000.0
2010-09-10 11:50:00,138.11,138.23,137.54,137.54,11700.0,138.11,138.23,137.54,137.54,11700.0
2010-09-10 12:00:00,137.51,137.59,136.98,137.2,23600.0,137.51,137.59,136.98,137.2,23600.0
2010-09-10 12:10:00,137.19,137.52,137.19,137.19,8600.0,137.19,137.52,137.19,137.19,8600.0
2010-09-10 12:20:00,137.24,137.46,137.12,137.25,6900.0,137.24,137.46,137.12,137.25,6900.0
2010-09-10 12:30:00,137.2,137.38,137.07,137.32,17300.0,137.2,137.38,137.07,137.32,17300.0
2010-09-10 12:40:00,137.38,137.74,137.37,137.56,12700.0,137.38,137.74,137.37,137.56,12700.0
2010-09-10 12:50:00,137.59,137.63,137.33,137.38,16300.0,137.59,137.63,137.33,137.38,16300.0
2010-09-10 13:00:00,137.35,137.38,137.08,137.27,13500.0,137.35,137.38,137.08,137.27,13500.0
2010-09-10 13:10:00,137.23,137.23,136.94,137.17,16600.0,137.23,137.23,136.94,137.17,16600.0
2010-09-10 13:20:00,137.13,137.4,137.04,137.4,8300.0,137.13,137.4,137.04,137.4,8300.0
2010-09-10 13:30:00,137.32,137.66,137.32,137.43,11500.0,137.32,137.66,137.32,137.43,11500.0
2010-09-10 13:40:00,137.47,137.51,137.16,137.29,8600.0,137.47,137.51,137.16,137.29,8600.0
2010-09-10 13:50:00,137.38,137.58,137.38,137.46,4000.0,137.38,137.58,137.38,137.46,4000.0
2010-09-10 14:00:00,137.41,137.8,137.33,137.8,14000.0,137.41,137.8,137.33,137.8,14000.0
2010-09-10 14:10:00,137.82,137.92,137.72,137.81,9400.0,137.82,137.92,137.72,137.81,9400.0
2010-09-10 14:20:00,137.82,138.09,137.66,138.04,15600.0,137.82,138.09,137.66,138.04,15600.0
2010-09-10 14:30:00,138.11,138.31,137.88,138.28,33200.0,138.11,138.31,137.88,138.28,33200.0
2010-09-10 14:40:00,138.26,138.42,138.09,138.27,19800.0,138.26,138.42,138.09,138.27,19800.0
2010-09-10 14:50:00,138.28,138.45,138.22,138.23,10300.0,138.28,138.45,138.22,138.23,10300.0
2010-09-10 15:00:00,138.23,138.38,138.2,138.34,8900.0,138.23,138.38,138.2,138.34,8900.0
2010-09-10 15:10:00,138.33,138.57,138.27,138.42,20600.0,138.33,138.57,138.27,138.42,20600.0
2010-09-10 15:20:00,138.43,138.5,138.21,138.39,14800.0,138.43,138.5,138.21,138.39,14800.0
2010-09-10 15:30:00,138.4,138.49,138.12,138.18,12900.0,138.4,138.49,138.12,138.18,12900.0
2010-09-10 15:40:00,138.16,138.32,137.92,137.98,40500.0,138.16,138.32,137.92,137.98,40500.0
2010-09-10 15:50:00,138.0,138.41,137.96,138.41,69500.0,138.0,138.41,137.96,138.41,69500.0
2010-09-13 09:30:00,140.07,141.24,139.54,140.17,156200.0,140.07,141.24,139.54,140.17,156200.0
2010-09-13 09:40:00,140.13,140.17,139.54,139.66,76600.0,140.13,140.17,139.54,139.66,76600.0
2010-09-13 09:50:00,139.59,139.99,138.6,138.76,56500.0,139.59,139.99,138.6,138.76,56500.0
2010-09-13 10:00:00,138.64,140.0,138.64,139.82,44500.0,138.64,140.0,138.64,139.82,44500.0
2010-09-13 10:10:00,139.88,140.16,139.65,139.88,40200.0,139.88,140.16,139.65,139.88,40200.0
2010-09-13 10:20:00,139.92,139.96,139.71,139.74,18600.0,139.92,139.96,139.71,139.74,18600.0
2010-09-13 10:30:00,139.84,140.0,139.56,139.76,19600.0,139.84,140.0,139.56,139.76,19600.0
2010-09-13 10:40:00,139.78,139.83,139.42,139.77,16200.0,139.78,139.83,139.42,139.77,16200.0
2010-09-13 10:50:00,139.77,139.87,139.17,139.18,19900.0,139.77,139.87,139.17,139.18,19900.0
2010-09-13 11:00:00,139.23,139.35,139.0,139.0,10700.0,139.23,139.35,139.0,139.0,10700.0
2010-09-13 11:10:00,139.1,139.1,138.82,138.89,11900.0,139.1,139.1,138.82,138.89,11900.0
2010-09-13 11:20:00,138.85,139.2,138.8,139.15,27200.0,138.85,139.2,138.8,139.15,27200.0
2010-09-13 11:30:00,139.13,139.25,138.91,139.03,39000.0,139.13,139.25,138.91,139.03,39000.0
2010-09-13 11:40:00,139.02,139.05,138.85,138.85,11100.0,139.02,139.05,138.85,138.85,11100.0
2010-09-13 11:50:00,138.9,138.94,138.67,138.67,21600.0,138.9,138.94,138.67,138.67,21600.0
2010-09-13 12:00:00,138.74,138.84,138.17,138.22,30700.0,138.74,138.84,138.17,138.22,30700.0
2010-09-13 12:10:00,138.21,138.3,137.51,137.81,46700.0,138.21,138.3,137.51,137.81,46700.0
2010-09-13 12:20:00,137.8,137.96,137.51,137.59,15100.0,137.8,137.96,137.51,137.59,15100.0
2010-09-13 12:30:00,137.71,137.84,137.52,137.55,19200.0,137.71,137.84,137.52,137.55,19200.0
2010-09-13 12:40:00,137.59,138.47,137.59,138.45,20900.0,137.59,138.47,137.59,138.45,20900.0
2010-09-13 12:50:00,138.47,138.7,138.35,138.7,13700.0,138.47,138.7,138.35,138.7,13700.0
2010-09-13 13:00:00,138.72,138.94,138.7,138.81,9400.0,138.72,138.94,138.7,138.81,9400.0
2010-09-13 13:10:00,138.74,138.85,138.45,138.53,7300.0,138.74,138.85,138.45,138.53,7300.0
2010-09-13 13:20:00,138.51,138.7,138.25,138.25,29400.0,138.51,138.7,138.25,138.25,29400.0
2010-09-13 13:30:00,138.25,138.45,138.25,138.38,8600.0,138.25,138.45,138.25,138.38,8600.0
2010-09-13 13:40:00,138.33,138.59,138.27,138.5,15800.0,138.33,138.59,138.27,138.5,15800.0
2010-09-13 13:50:00,138.5,138.76,138.41,138.63,15400.0,138.5,138.76,138.41,138.63,15400.0
2010-09-13 14:00:00,138.63,138.67,138.44,138.53,14000.0,138.63,138.67,138.44,138.53,14000.0
2010-09-13 14:10:00,138.51,138.93,138.42,138.87,14300.0,138.51,138.93,138.42,138.87,14300.0
2010-09-13 14:20:00,138.87,139.16,138.77,139.14,12800.0,138.87,139.16,138.77,139.14,12800.0
2010-09-13 14:30:00,139.06,139.14,138.82,138.9,10600.0,139.06,139.14,138.82,138.9,10600.0
2010-09-13 14:40:00,138.77,139.1,138.77,138.92,8900.0,138.77,139.1,138.77,138.92,8900.0
2010-09-13 14:50:00,139.0,139.15,138.96,139.15,9600.0,139.0,139.15,138.96,139.15,9600.0
2010-09-13 15:00:00,139.15,139.15,138.74,139.04,16800.0,139.15,139.15,138.74,139.04,16800.0
2010-09-13 15:10:00,139.03,139.25,139.02,139.22,15500.0,139.03,139.25,139.02,139.22,15500.0
2010-09-13 15:20:00,139.25,139.29,138.78,138.88,16800.0,139.25,139.29,138.78,138.88,16800.0
2010-09-13 15:30:00,138.89,138.97,138.69,138.84,25400.0,138.89,138.97,138.69,138.84,25400.0
2010-09-13 15:40:00,138.84,139.06,138.66,138.94,33100.0,138.84,139.06,138.66,138.94,33100.0
2010-09-13 15:50:00,139.01,139.1,138.6,138.84,80600.0,139.01,139.1,138.6,138.84,80600.0
2010-09-14 09:30:00,138.08,138.94,137.58,138.91,44400.0,138.08,138.94,137.58,138.91,44400.0
2010-09-14 09:40:00,138.81,139.9,138.76,139.62,51600.0,138.81,139.9,138.76,139.62,51600.0
2010-09-14 09:50:00,139.6,140.66,139.5,140.45,66300.0,139.6,140.66,139.5,140.45,66300.0
2010-09-14 10:00:00,140.56,141.0,140.33,140.89,90200.0,140.56,141.0,140.33,140.89,90200.0
2010-09-14 10:10:00,140.94,141.44,140.82,141.37,65900.0,140.94,141.44,140.82,141.37,65900.0
2010-09-14 10:20:00,141.38,141.56,141.07,141.25,78500.0,141.38,141.56,141.07,141.25,78500.0
2010-09-14 10:30:00,141.26,141.48,141.02,141.22,74700.0,141.26,141.48,141.02,141.22,74700.0
2010-09-14 10:40:00,141.22,141.74,141.13,141.63,53400.0,141.22,141.74,141.13,141.63,53400.0
2010-09-14 10:50:00,141.65,142.17,141.57,142.01,51300.0,141.65,142.17,141.57,142.01,51300.0
2010-09-14 11:00:00,142.1,142.43,142.05,142.42,35800.0,142.1,142.43,142.05,142.42,35800.0
2010-09-14 11:10:00,142.36,142.6,142.12,142.6,37400.0,142.36,142.6,142.12,142.6,37400.0
2010-09-14 11:20:00,142.57,142.75,142.45,142.45,53400.0,142.57,142.75,142.45,142.45,53400.0
2010-09-14 11:30:00,142.45,142.61,142.19,142.23,33900.0,142.45,142.61,142.19,142.23,33900.0
2010-09-14 11:40:00,142.23,142.42,141.75,142.07,45400.0,142.23,142.42,141.75,142.07,45400.0
2010-09-14 11:50:00,142.05,142.26,141.89,142.04,25900.0,142.05,142.26,141.89,142.04,25900.0
2010-09-14 12:00:00,142.01,142.11,141.57,141.57,26300.0,142.01,142.11,141.57,141.57,26300.0
2010-09-14 12:10:00,141.56,141.67,140.73,140.75,74400.0,141.56,141.67,140.73,140.75,74400.0
2010-09-14 12:20:00,140.8,140.8,140.27,140.4,81100.0,140.8,140.8,140.27,140.4,81100.0
2010-09-14 12:30:00,140.4,140.89,140.21,140.6,64300.0,140.4,140.89,140.21,140.6,64300.0
2010-09-14 12:40:00,140.61,140.7,140.23,140.3,19600.0,140.61,140.7,140.23,140.3,19600.0
2010-09-14 12:50:00,140.2,140.8,140.2,140.64,31800.0,140.2,140.8,140.2,140.64,31800.0
2010-09-14 13:00:00,140.7,141.0,140.7,140.82,20100.0,140.7,141.0,140.7,140.82,20100.0
2010-09-14 13:10:00,140.74,141.09,140.67,140.85,31300.0,140.74,141.09,140.67,140.85,31300.0
2010-09-14 13:20:00,140.82,140.86,140.54,140.67,30100.0,140.82,140.86,140.54,140.67,30100.0
2010-09-14 13:30:00,140.67,141.03,140.56,140.64,22300.0,140.67,141.03,140.56,140.64,22300.0
2010-09-14 13:40:00,140.6,140.68,140.35,140.54,19600.0,140.6,140.68,140.35,140.54,19600.0
2010-09-14 13:50:00,140.55,140.92,140.51,140.62,29200.0,140.55,140.92,140.51,140.62,29200.0
2010-09-14 14:00:00,140.59,140.77,140.51,140.74,11000.0,140.59,140.77,140.51,140.74,11000.0
2010-09-14 14:10:00,140.76,141.22,140.72,141.22,20500.0,140.76,141.22,140.72,141.22,20500.0
2010-09-14 14:20:00,141.15,141.58,141.04,141.14,32700.0,141.15,141.58,141.04,141.14,32700.0
2010-09-14 14:30:00,141.21,141.96,141.21,141.88,30600.0,141.21,141.96,141.21,141.88,30600.0
2010-09-14 14:40:00,141.95,142.0,141.79,141.94,19100.0,141.95,142.0,141.79,141.94,19100.0
2010-09-14 14:50:00,141.95,142.06,141.73,142.06,19800.0,141.95,142.06,141.73,142.06,19800.0
2010-09-14 15:00:00,142.1,142.37,142.0,142.31,28100.0,142.1,142.37,142.0,142.31,28100.0
2010-09-14 15:10:00,142.34,142.41,142.07,142.16,28100.0,142.34,142.41,142.07,142.16,28100.0
2010-09-14 15:20:00,142.17,142.45,142.16,142.21,30300.0,142.17,142.45,142.16,142.21,30300.0
2010-09-14 15:30:00,142.25,142.5,142.24,142.44,39700.0,142.25,142.5,142.24,142.44,39700.0
2010-09-14 15:40:00,142.45,142.47,141.34,141.57,102000.0,142.45,142.47,141.34,141.57,102000.0
2010-09-14 15:50:00,141.55,141.59,141.15,141.26,104600.0,141.55,141.59,141.15,141.26,104600.0
2010-09-15 09:30:00,141.27,141.34,139.6,139.76,85200.0,141.27,141.34,139.6,139.76,85200.0
2010-09-15 09:40:00,139.71,139.9,138.7,139.89,52100.0,139.71,139.9,138.7,139.89,52100.0
2010-09-15 09:50:00,139.79,140.2,139.68,139.8,34900.0,139.79,140.2,139.68,139.8,34900.0
2010-09-15 10:00:00,139.79,140.09,139.69,139.93,28000.0,139.79,140.09,139.69,139.93,28000.0
2010-09-15 10:10:00,139.9,140.18,139.9,140.15,35500.0,139.9,140.18,139.9,140.15,35500.0
2010-09-15 10:20:00,140.09,140.16,139.71,139.99,16200.0,140.09,140.16,139.71,139.99,16200.0
2010-09-15 10:30:00,139.99,140.21,139.88,140.09,29200.0,139.99,140.21,139.88,140.09,29200.0
2010-09-15 10:40:00,140.09,140.72,139.99,140.43,22800.0,140.09,140.72,139.99,140.43,22800.0
2010-09-15 10:50:00,140.43,140.49,140.0,140.15,43900.0,140.43,140.49,140.0,140.15,43900.0
2010-09-15 11:00:00,140.17,140.23,139.74,139.79,10500.0,140.17,140.23,139.74,139.79,10500.0
2010-09-15 11:10:00,139.8,140.06,139.8,140.0,7800.0,139.8,140.06,139.8,140.0,7800.0
2010-09-15 11:20:00,140.01,140.26,139.92,140.24,12400.0,140.01,140.26,139.92,140.24,12400.0
2010-09-15 11:30:00,140.23,140.24,140.06,140.08,10800.0,140.23,140.24,140.06,140.08,10800.0
2010-09-15 11:40:00,140.12,140.4,140.12,140.31,17500.0,140.12,140.4,140.12,140.31,17500.0
2010-09-15 11:50:00,140.3,140.36,140.08,140.08,9900.0,140.3,140.36,140.08,140.08,9900.0
2010-09-15 12:00:00,140.08,140.36,139.9,139.99,10600.0,140.08,140.36,139.9,139.99,10600.0
2010-09-15 12:10:00,139.89,140.13,139.89,140.0,7400.0,139.89,140.13,139.89,140.0,7400.0
2010-09-15 12:20:00,139.99,140.07,139.81,139.98,9900.0,139.99,140.07,139.81,139.98,9900.0
2010-09-15 12:30:00,140.02,140.15,139.98,140.06,6100.0,140.02,140.15,139.98,140.06,6100.0
2010-09-15 12:40:00,140.09,140.23,140.03,140.23,9900.0,140.09,140.23,140.03,140.23,9900.0
2010-09-15 12:50:00,140.21,140.31,140.17,140.2,6400.0,140.21,140.31,140.17,140.2,6400.0
2010-09-15 13:00:00,140.21,140.63,140.18,140.57,57400.0,140.21,140.63,140.18,140.57,57400.0
2010-09-15 13:10:00,140.53,140.75,140.4,140.69,29800.0,140.53,140.75,140.4,140.69,29800.0
2010-09-15 13:20:00,140.69,140.88,140.4,140.41,20000.0,140.69,140.88,140.4,140.41,20000.0
2010-09-15 13:30:00,140.45,140.45,140.17,140.17,17900.0,140.45,140.45,140.17,140.17,17900.0
2010-09-15 13:40:00,140.17,140.17,139.95,139.95,11200.0,140.17,140.17,139.95,139.95,11200.0
2010-09-15 13:50:00,139.94,140.4,139.9,140.4,19100.0,139.94,140.4,139.9,140.4,19100.0
2010-09-15 14:00:00,140.32,140.83,140.32,140.6,13500.0,140.32,140.83,140.32,140.6,13500.0
2010-09-15 14:10:00,140.6,140.75,140.53,140.54,35000.0,140.6,140.75,140.53,140.54,35000.0
2010-09-15 14:20:00,140.55,140.64,140.28,140.28,15700.0,140.55,140.64,140.28,140.28,15700.0
2010-09-15 14:30:00,140.21,140.26,140.07,140.23,11100.0,140.21,140.26,140.07,140.23,11100.0
2010-09-15 14:40:00,140.21,140.28,140.1,140.2,10200.0,140.21,140.28,140.1,140.2,10200.0
2010-09-15 14:50:00,140.23,140.67,140.17,140.55,22400.0,140.23,140.67,140.17,140.55,22400.0
2010-09-15 15:00:00,140.54,140.63,140.43,140.61,11600.0,140.54,140.63,140.43,140.61,11600.0
2010-09-15 15:10:00,140.62,140.67,140.28,140.44,18500.0,140.62,140.67,140.28,140.44,18500.0
2010-09-15 15:20:00,140.42,140.7,140.22,140.53,20400.0,140.42,140.7,140.22,140.53,20400.0
2010-09-15 15:30:00,140.59,140.75,140.41,140.43,17700.0,140.59,140.75,140.41,140.43,17700.0
2010-09-15 15:40:00,140.42,140.42,139.99,140.03,42600.0,140.42,140.42,139.99,140.03,42600.0
2010-09-15 15:50:00,140.08,140.26,139.88,140.26,96000.0,140.08,140.26,139.88,140.26,96000.0
2010-09-16 09:30:00,140.6,142.0,140.49,141.9,81100.0,140.6,142.0,140.49,141.9,81100.0
2010-09-16 09:40:00,141.87,143.55,141.4,143.54,140500.0,141.87,143.55,141.4,143.54,140500.0
2010-09-16 09:50:00,143.54,144.09,143.19,143.52,155300.0,143.54,144.09,143.19,143.52,155300.0
2010-09-16 10:00:00,143.56,144.31,142.79,144.06,148500.0,143.56,144.31,142.79,144.06,148500.0
2010-09-16 10:10:00,144.19,144.5,143.87,144.38,67400.0,144.19,144.5,143.87,144.38,67400.0
2010-09-16 10:20:00,144.31,144.7,144.01,144.6,63700.0,144.31,144.7,144.01,144.6,63700.0
2010-09-16 10:30:00,144.48,144.92,144.12,144.5,60600.0,144.48,144.92,144.12,144.5,60600.0
2010-09-16 10:40:00,144.6,144.99,144.53,144.88,56400.0,144.6,144.99,144.53,144.88,56400.0
2010-09-16 10:50:00,144.88,144.93,144.68,144.72,40500.0,144.88,144.93,144.68,144.72,40500.0
2010-09-16 11:00:00,144.84,145.11,144.72,144.82,72600.0,144.84,145.11,144.72,144.82,72600.0
2010-09-16 11:10:00,144.81,145.09,144.44,144.99,54200.0,144.81,145.09,144.44,144.99,54200.0
2010-09-16 11:20:00,145.0,145.1,144.57,145.1,52000.0,145.0,145.1,144.57,145.1,52000.0
2010-09-16 11:30:00,144.98,145.23,144.26,144.26,55600.0,144.98,145.23,144.26,144.26,55600.0
2010-09-16 11:40:00,144.26,144.63,143.36,143.42,61500.0,144.26,144.63,143.36,143.42,61500.0
2010-09-16 11:50:00,143.48,144.08,143.28,143.91,39700.0,143.48,144.08,143.28,143.91,39700.0
2010-09-16 12:00:00,143.95,144.34,143.75,143.82,71100.0,143.95,144.34,143.75,143.82,71100.0
2010-09-16 12:10:00,143.73,143.89,143.31,143.61,62900.0,143.73,143.89,143.31,143.61,62900.0
2010-09-16 12:20:00,143.61,143.74,143.4,143.52,25100.0,143.61,143.74,143.4,143.52,25100.0
2010-09-16 12:30:00,143.52,143.73,143.39,143.68,26700.0,143.52,143.73,143.39,143.68,26700.0
2010-09-16 12:40:00,143.71,144.65,143.71,144.47,36500.0,143.71,144.65,143.71,144.47,36500.0
2010-09-16 12:50:00,144.39,144.75,144.18,144.64,28300.0,144.39,144.75,144.18,144.64,28300.0
2010-09-16 13:00:00,144.67,144.67,144.25,144.44,15500.0,144.67,144.67,144.25,144.44,15500.0
2010-09-16 13:10:00,144.29,144.56,144.08,144.1,18900.0,144.29,144.56,144.08,144.1,18900.0
2010-09-16 13:20:00,144.14,144.96,144.13,144.88,21600.0,144.14,144.96,144.13,144.88,21600.0
2010-09-16 13:30:00,144.93,144.95,144.4,144.53,24600.0,144.93,144.95,144.4,144.53,24600.0
2010-09-16 13:40:00,144.67,144.96,144.67,144.9,14400.0,144.67,144.96,144.67,144.9,14400.0
2010-09-16 13:50:00,144.86,144.93,144.73,144.88,8600.0,144.86,144.93,144.73,144.88,8600.0
2010-09-16 14:00:00,144.78,144.92,144.13,144.49,39600.0,144.78,144.92,144.13,144.49,39600.0
2010-09-16 14:10:00,144.48,144.7,144.38,144.54,14600.0,144.48,144.7,144.38,144.54,14600.0
2010-09-16 14:20:00,144.42,144.95,144.42,144.88,12800.0,144.42,144.95,144.42,144.88,12800.0
2010-09-16 14:30:00,144.82,144.95,144.73,144.93,14500.0,144.82,144.95,144.73,144.93,14500.0
2010-09-16 14:40:00,144.91,144.95,144.51,144.58,12600.0,144.91,144.95,144.51,144.58,12600.0
2010-09-16 14:50:00,144.61,144.69,144.15,144.34,20600.0,144.61,144.69,144.15,144.34,20600.0
2010-09-16 15:00:00,144.27,144.85,144.27,144.78,24900.0,144.27,144.85,144.27,144.78,24900.0
2010-09-16 15:10:00,144.78,145.0,144.66,144.91,24800.0,144.78,145.0,144.66,144.91,24800.0
2010-09-16 15:20:00,144.97,145.33,144.66,145.3,52000.0,144.97,145.33,144.66,145.3,52000.0
2010-09-16 15:30:00,145.27,145.75,145.23,145.53,79600.0,145.27,145.75,145.23,145.53,79600.0
2010-09-16 15:40:00,145.6,145.69,145.13,145.33,116200.0,145.6,145.69,145.13,145.33,116200.0
2010-09-16 15:50:00,145.26,145.31,144.68,144.74,137900.0,145.26,145.31,144.68,144.74,137900.0
2010-09-17 09:30:00,144.95,144.99,143.55,143.56,254500.0,144.95,144.99,143.55,143.56,254500.0
2010-09-17 09:40:00,143.55,143.77,142.88,143.57,178900.0,143.55,143.77,142.88,143.57,178900.0
2010-09-17 09:50:00,143.58,143.75,142.92,143.6,91200.0,143.58,143.75,142.92,143.6,91200.0
2010-09-17 10:00:00,143.53,144.01,143.29,143.66,59900.0,143.53,144.01,143.29,143.66,59900.0
2010-09-17 10:10:00,143.6,143.95,143.26,143.91,36500.0,143.6,143.95,143.26,143.91,36500.0
2010-09-17 10:20:00,143.91,144.21,143.63,143.85,27900.0,143.91,144.21,143.63,143.85,27900.0
2010-09-17 10:30:00,143.96,144.26,143.09,144.15,81500.0,143.96,144.26,143.09,144.15,81500.0
2010-09-17 10:40:00,144.15,144.27,143.78,144.21,31700.0,144.15,144.27,143.78,144.21,31700.0
2010-09-17 10:50:00,144.2,144.9,144.16,144.43,53400.0,144.2,144.9,144.16,144.43,53400.0
2010-09-17 11:00:00,144.4,144.73,144.16,144.54,32400.0,144.4,144.73,144.16,144.54,32400.0
2010-09-17 11:10:00,144.55,144.65,144.15,144.5,23400.0,144.55,144.65,144.15,144.5,23400.0
2010-09-17 11:20:00,144.45,144.69,144.13,144.24,24000.0,144.45,144.69,144.13,144.24,24000.0
2010-09-17 11:30:00,144.23,144.4,144.09,144.36,25800.0,144.23,144.4,144.09,144.36,25800.0
2010-09-17 11:40:00,144.37,144.44,144.22,144.36,15600.0,144.37,144.44,144.22,144.36,15600.0
2010-09-17 11:50:00,144.36,144.71,144.24,144.44,27400.0,144.36,144.71,144.24,144.44,27400.0
2010-09-17 12:00:00,144.46,144.57,144.08,144.08,7800.0,144.46,144.57,144.08,144.08,7800.0
2010-09-17 12:10:00,144.1,144.33,144.02,144.21,12000.0,144.1,144.33,144.02,144.21,12000.0
2010-09-17 12:20:00,144.22,144.48,144.16,144.43,19000.0,144.22,144.48,144.16,144.43,19000.0
2010-09-17 12:30:00,144.43,144.64,144.33,144.45,16600.0,144.43,144.64,144.33,144.45,16600.0
2010-09-17 12:40:00,144.43,144.43,144.06,144.1,32700.0,144.43,144.43,144.06,144.1,32700.0
2010-09-17 12:50:00,144.15,144.26,143.95,144.03,21800.0,144.15,144.26,143.95,144.03,21800.0
2010-09-17 13:00:00,144.08,144.15,143.88,143.98,13500.0,144.08,144.15,143.88,143.98,13500.0
2010-09-17 13:10:00,143.97,144.11,143.82,143.98,9200.0,143.97,144.11,143.82,143.98,9200.0
2010-09-17 13:20:00,143.99,144.15,143.87,144.09,10800.0,143.99,144.15,143.87,144.09,10800.0
2010-09-17 13:30:00,144.1,144.39,144.1,144.37,15500.0,144.1,144.39,144.1,144.37,15500.0
2010-09-17 13:40:00,144.3,144.36,144.1,144.13,13800.0,144.3,144.36,144.1,144.13,13800.0
2010-09-17 13:50:00,144.19,144.26,144.01,144.03,14800.0,144.19,144.26,144.01,144.03,14800.0
2010-09-17 14:00:00,144.04,144.28,144.03,144.27,8800.0,144.04,144.28,144.03,144.27,8800.0
2010-09-17 14:10:00,144.25,144.4,144.05,144.06,12600.0,144.25,144.4,144.05,144.06,12600.0
2010-09-17 14:20:00,144.06,144.28,143.91,144.18,12900.0,144.06,144.28,143.91,144.18,12900.0
2010-09-17 14:30:00,144.26,144.5,144.24,144.45,23300.0,144.26,144.5,144.24,144.45,23300.0
2010-09-17 14:40:00,144.45,144.7,144.38,144.69,21700.0,144.45,144.7,144.38,144.69,21700.0
2010-09-17 14:50:00,144.68,144.68,144.29,144.4,15100.0,144.68,144.68,144.29,144.4,15100.0
2010-09-17 15:00:00,144.4,144.41,144.11,144.13,13900.0,144.4,144.41,144.11,144.13,13900.0
2010-09-17 15:10:00,144.11,144.12,143.83,144.02,24900.0,144.11,144.12,143.83,144.02,24900.0
2010-09-17 15:20:00,144.07,144.22,143.99,144.16,30000.0,144.07,144.22,143.99,144.16,30000.0
2010-09-17 15:30:00,144.19,144.51,144.07,144.28,42900.0,144.19,144.51,144.07,144.28,42900.0
2010-09-17 15:40:00,144.26,144.58,144.23,144.45,89600.0,144.26,144.58,144.23,144.45,89600.0
2010-09-17 15:50:00,144.48,145.28,143.84,145.28,463900.0,144.48,145.28,143.84,145.28,463900.0
2010-09-20 09:30:00,146.13,146.7,146.0,146.13,71200.0,146.13,146.7,146.0,146.13,71200.0
2010-09-20 09:40:00,146.1,146.19,144.5,145.52,71900.0,146.1,146.19,144.5,145.52,71900.0
2010-09-20 09:50:00,145.5,145.62,144.63,144.75,40900.0,145.5,145.62,144.63,144.75,40900.0
2010-09-20 10:00:00,144.75,145.22,144.26,145.04,57500.0,144.75,145.22,144.26,145.04,57500.0
2010-09-20 10:10:00,145.1,145.24,144.5,144.92,37700.0,145.1,145.24,144.5,144.92,37700.0
2010-09-20 10:20:00,145.01,145.2,144.51,144.55,26500.0,145.01,145.2,144.51,144.55,26500.0
2010-09-20 10:30:00,144.61,144.91,144.56,144.8,35200.0,144.61,144.91,144.56,144.8,35200.0
2010-09-20 10:40:00,144.77,144.93,144.12,144.32,42400.0,144.77,144.93,144.12,144.32,42400.0
2010-09-20 10:50:00,144.26,144.62,144.24,144.46,19300.0,144.26,144.62,144.24,144.46,19300.0
2010-09-20 11:00:00,144.53,145.01,144.47,144.96,28400.0,144.53,145.01,144.47,144.96,28400.0
2010-09-20 11:10:00,144.96,145.0,144.67,144.81,19900.0,144.96,145.0,144.67,144.81,19900.0
2010-09-20 11:20:00,144.76,145.11,144.76,145.06,14300.0,144.76,145.11,144.76,145.06,14300.0
2010-09-20 11:30:00,145.06,145.65,145.05,145.62,35300.0,145.06,145.65,145.05,145.62,35300.0
2010-09-20 11:40:00,145.65,146.02,145.34,145.35,57300.0,145.65,146.02,145.34,145.35,57300.0
2010-09-20 11:50:00,145.41,145.41,144.96,145.14,20300.0,145.41,145.41,144.96,145.14,20300.0
2010-09-20 12:00:00,145.12,145.2,144.8,144.8,19400.0,145.12,145.2,144.8,144.8,19400.0
2010-09-20 12:10:00,144.83,145.08,144.67,144.97,12500.0,144.83,145.08,144.67,144.97,12500.0
2010-09-20 12:20:00,144.93,144.93,144.61,144.67,11100.0,144.93,144.93,144.61,144.67,11100.0
2010-09-20 12:30:00,144.68,144.82,144.6,144.81,7100.0,144.68,144.82,144.6,144.81,7100.0
2010-09-20 12:40:00,144.84,144.84,144.7,144.78,7900.0,144.84,144.84,144.7,144.78,7900.0
2010-09-20 12:50:00,144.71,145.0,144.6,144.68,12100.0,144.71,145.0,144.6,144.68,12100.0
2010-09-20 13:00:00,144.68,144.72,144.56,144.61,6400.0,144.68,144.72,144.56,144.61,6400.0
2010-09-20 13:10:00,144.56,144.57,144.32,144.35,15500.0,144.56,144.57,144.32,144.35,15500.0
2010-09-20 13:20:00,144.33,144.4,144.25,144.25,15800.0,144.33,144.4,144.25,144.25,15800.0
2010-09-20 13:30:00,144.24,144.38,144.0,144.29,19100.0,144.24,144.38,144.0,144.29,19100.0
2010-09-20 13:40:00,144.29,144.34,144.0,144.12,16500.0,144.29,144.34,144.0,144.12,16500.0
2010-09-20 13:50:00,144.15,144.31,144.03,144.16,10400.0,144.15,144.31,144.03,144.16,10400.0
2010-09-20 14:00:00,144.25,144.25,144.08,144.22,4600.0,144.25,144.25,144.08,144.22,4600.0
2010-09-20 14:10:00,144.27,144.37,144.12,144.37,40200.0,144.27,144.37,144.12,144.37,40200.0
2010-09-20 14:20:00,144.34,144.67,144.26,144.58,28400.0,144.34,144.67,144.26,144.58,28400.0
2010-09-20 14:30:00,144.55,145.01,144.55,144.74,24700.0,144.55,145.01,144.55,144.74,24700.0
2010-09-20 14:40:00,144.78,144.8,144.52,144.69,26300.0,144.78,144.8,144.52,144.69,26300.0
2010-09-20 14:50:00,144.74,145.3,144.71,145.27,30500.0,144.74,145.3,144.71,145.27,30500.0
2010-09-20 15:00:00,145.24,145.38,145.03,145.15,16500.0,145.24,145.38,145.03,145.15,16500.0
2010-09-20 15:10:00,145.1,145.33,145.06,145.33,23400.0,145.1,145.33,145.06,145.33,23400.0
2010-09-20 15:20:00,145.29,145.38,145.01,145.32,26000.0,145.29,145.38,145.01,145.32,26000.0
2010-09-20 15:30:00,145.33,145.83,145.31,145.83,32400.0,145.33,145.83,145.31,145.83,32400.0
2010-09-20 15:40:00,145.78,146.09,145.55,145.75,60000.0,145.78,146.09,145.55,145.75,60000.0
2010-09-20 15:50:00,145.74,146.03,145.66,145.89,118600.0,145.74,146.03,145.66,145.89,118600.0
2010-09-21 09:30:00,145.19,146.07,145.19,146.0,40100.0,145.19,146.07,145.19,146.0,40100.0
2010-09-21 09:40:00,145.89,146.68,145.89,146.18,60400.0,145.89,146.68,145.89,146.18,60400.0
2010-09-21 09:50:00,146.15,147.23,146.15,146.84,75100.0,146.15,147.23,146.15,146.84,75100.0
2010-09-21 10:00:00,146.9,147.49,146.87,147.42,30600.0,146.9,147.49,146.87,147.42,30600.0
2010-09-21 10:10:00,147.31,147.59,147.26,147.51,28000.0,147.31,147.59,147.26,147.51,28000.0
2010-09-21 10:20:00,147.69,148.0,147.64,147.81,38200.0,147.69,148.0,147.64,147.81,38200.0
2010-09-21 10:30:00,147.85,148.16,147.79,148.06,19400.0,147.85,148.16,147.79,148.06,19400.0
2010-09-21 10:40:00,147.97,148.04,147.31,147.45,19800.0,147.97,148.04,147.31,147.45,19800.0
2010-09-21 10:50:00,147.48,147.75,147.16,147.33,16600.0,147.48,147.75,147.16,147.33,16600.0
2010-09-21 11:00:00,147.28,147.65,147.19,147.51,16100.0,147.28,147.65,147.19,147.51,16100.0
2010-09-21 11:10:00,147.47,147.71,147.21,147.21,8600.0,147.47,147.71,147.21,147.21,8600.0
2010-09-21 11:20:00,147.31,147.43,146.9,147.02,13300.0,147.31,147.43,146.9,147.02,13300.0
2010-09-21 11:30:00,147.02,147.22,147.02,147.19,11400.0,147.02,147.22,147.02,147.19,11400.0
2010-09-21 11:40:00,147.14,147.2,147.08,147.16,7500.0,147.14,147.2,147.08,147.16,7500.0
2010-09-21 11:50:00,147.11,147.42,147.11,147.21,16400.0,147.11,147.42,147.11,147.21,16400.0
2010-09-21 12:00:00,147.16,147.55,147.15,147.41,18500.0,147.16,147.55,147.15,147.41,18500.0
2010-09-21 12:10:00,147.38,147.56,147.35,147.46,8600.0,147.38,147.56,147.35,147.46,8600.0
2010-09-21 12:20:00,147.45,147.55,147.29,147.32,9200.0,147.45,147.55,147.29,147.32,9200.0
2010-09-21 12:30:00,147.37,147.51,147.37,147.39,5300.0,147.37,147.51,147.37,147.39,5300.0
2010-09-21 12:40:00,147.43,147.74,147.43,147.7,9400.0,147.43,147.74,147.43,147.7,9400.0
2010-09-21 12:50:00,147.6,147.63,147.46,147.46,3300.0,147.6,147.63,147.46,147.46,3300.0
2010-09-21 13:00:00,147.4,147.4,146.94,146.94,20300.0,147.4,147.4,146.94,146.94,20300.0
2010-09-21 13:10:00,146.97,147.15,146.93,146.95,6100.0,146.97,147.15,146.93,146.95,6100.0
2010-09-21 13:20:00,146.94,147.3,146.9,147.21,4600.0,146.94,147.3,146.9,147.21,4600.0
2010-09-21 13:30:00,147.21,147.3,147.09,147.21,7400.0,147.21,147.3,147.09,147.21,7400.0
2010-09-21 13:40:00,147.11,147.14,146.74,147.03,17100.0,147.11,147.14,146.74,147.03,17100.0
2010-09-21 13:50:00,146.99,147.1,146.68,146.92,13500.0,146.99,147.1,146.68,146.92,13500.0
2010-09-21 14:00:00,146.9,146.93,146.51,146.59,5700.0,146.9,146.93,146.51,146.59,5700.0
2010-09-21 14:10:00,146.59,147.3,146.51,146.97,46300.0,146.59,147.3,146.51,146.97,46300.0
2010-09-21 14:20:00,146.99,147.04,146.08,146.4,30300.0,146.99,147.04,146.08,146.4,30300.0
2010-09-21 14:30:00,146.4,147.12,146.28,146.92,27500.0,146.4,147.12,146.28,146.92,27500.0
2010-09-21 14:40:00,146.9,147.2,146.48,146.73,18300.0,146.9,147.2,146.48,146.73,18300.0
2010-09-21 14:50:00,146.77,146.8,146.18,146.65,25200.0,146.77,146.8,146.18,146.65,25200.0
2010-09-21 15:00:00,146.69,146.72,146.24,146.51,28000.0,146.69,146.72,146.24,146.51,28000.0
2010-09-21 15:10:00,146.47,146.55,146.18,146.4,22300.0,146.47,146.55,146.18,146.4,22300.0
2010-09-21 15:20:00,146.49,146.58,146.14,146.36,19900.0,146.49,146.58,146.14,146.36,19900.0
2010-09-21 15:30:00,146.4,146.41,145.79,146.03,36700.0,146.4,146.41,145.79,146.03,36700.0
2010-09-21 15:40:00,145.99,146.09,145.63,145.74,50700.0,145.99,146.09,145.63,145.74,50700.0
2010-09-21 15:50:00,145.79,146.19,145.71,146.0,111300.0,145.79,146.19,145.71,146.0,111300.0
2010-09-22 09:30:00,146.6,146.9,145.21,145.58,61800.0,146.6,146.9,145.21,145.58,61800.0
2010-09-22 09:40:00,145.73,146.34,145.32,145.91,47400.0,145.73,146.34,145.32,145.91,47400.0
2010-09-22 09:50:00,145.98,146.2,145.72,145.9,25700.0,145.98,146.2,145.72,145.9,25700.0
2010-09-22 10:00:00,145.78,145.78,144.43,144.92,57500.0,145.78,145.78,144.43,144.92,57500.0
2010-09-22 10:10:00,144.97,145.28,144.81,145.28,21400.0,144.97,145.28,144.81,145.28,21400.0
2010-09-22 10:20:00,145.17,145.4,144.84,144.84,14800.0,145.17,145.4,144.84,144.84,14800.0
2010-09-22 10:30:00,144.8,145.12,144.51,144.56,23700.0,144.8,145.12,144.51,144.56,23700.0
2010-09-22 10:40:00,144.5,144.74,144.48,144.51,14000.0,144.5,144.74,144.48,144.51,14000.0
2010-09-22 10:50:00,144.46,144.6,144.3,144.42,21800.0,144.46,144.6,144.3,144.42,21800.0
2010-09-22 11:00:00,144.43,144.75,144.3,144.58,16100.0,144.43,144.75,144.3,144.58,16100.0
2010-09-22 11:10:00,144.52,144.62,144.34,144.58,11600.0,144.52,144.62,144.34,144.58,11600.0
2010-09-22 11:20:00,144.62,144.62,144.0,144.07,18000.0,144.62,144.62,144.0,144.07,18000.0
2010-09-22 11:30:00,144.02,144.1,143.73,143.84,12100.0,144.02,144.1,143.73,143.84,12100.0
2010-09-22 11:40:00,143.87,143.9,143.54,143.54,12000.0,143.87,143.9,143.54,143.54,12000.0
2010-09-22 11:50:00,143.58,143.85,143.3,143.8,7500.0,143.58,143.85,143.3,143.8,7500.0
2010-09-22 12:00:00,143.84,144.07,143.76,143.93,10000.0,143.84,144.07,143.76,143.93,10000.0
2010-09-22 12:10:00,144.1,144.41,144.1,144.31,5700.0,144.1,144.41,144.1,144.31,5700.0
2010-09-22 12:20:00,144.31,144.36,143.73,143.79,10300.0,144.31,144.36,143.73,143.79,10300.0
2010-09-22 12:30:00,143.81,143.98,143.64,143.71,11500.0,143.81,143.98,143.64,143.71,11500.0
2010-09-22 12:40:00,143.68,143.76,143.51,143.52,12600.0,143.68,143.76,143.51,143.52,12600.0
2010-09-22 12:50:00,143.58,143.62,143.31,143.36,18700.0,143.58,143.62,143.31,143.36,18700.0
2010-09-22 13:00:00,143.36,143.38,142.92,142.98,28200.0,143.36,143.38,142.92,142.98,28200.0
2010-09-22 13:10:00,142.95,143.35,142.95,143.35,9300.0,142.95,143.35,142.95,143.35,9300.0
2010-09-22 13:20:00,143.29,143.38,143.06,143.38,6200.0,143.29,143.38,143.06,143.38,6200.0
2010-09-22 13:30:00,143.32,143.77,143.29,143.66,12400.0,143.32,143.77,143.29,143.66,12400.0
2010-09-22 13:40:00,143.76,143.82,143.6,143.71,9200.0,143.76,143.82,143.6,143.71,9200.0
2010-09-22 13:50:00,143.69,143.86,143.64,143.85,4700.0,143.69,143.86,143.64,143.85,4700.0
2010-09-22 14:00:00,143.8,143.86,143.53,143.55,7100.0,143.8,143.86,143.53,143.55,7100.0
2010-09-22 14:10:00,143.51,143.72,143.46,143.65,3900.0,143.51,143.72,143.46,143.65,3900.0
2010-09-22 14:20:00,143.62,143.74,143.47,143.74,6100.0,143.62,143.74,143.47,143.74,6100.0
2010-09-22 14:30:00,143.77,144.15,143.76,144.01,13800.0,143.77,144.15,143.76,144.01,13800.0
2010-09-22 14:40:00,144.05,144.06,143.9,143.94,10700.0,144.05,144.06,143.9,143.94,10700.0
2010-09-22 14:50:00,143.93,143.99,143.83,143.93,7900.0,143.93,143.99,143.83,143.93,7900.0
2010-09-22 15:00:00,144.0,144.02,143.58,143.64,15500.0,144.0,144.02,143.58,143.64,15500.0
2010-09-22 15:10:00,143.58,143.7,143.36,143.37,21100.0,143.58,143.7,143.36,143.37,21100.0
2010-09-22 15:20:00,143.34,143.78,143.31,143.4,16000.0,143.34,143.78,143.31,143.4,16000.0
2010-09-22 15:30:00,143.4,143.75,143.28,143.4,19700.0,143.4,143.75,143.28,143.4,19700.0
2010-09-22 15:40:00,143.55,143.75,143.37,143.66,45800.0,143.55,143.75,143.37,143.66,45800.0
2010-09-22 15:50:00,143.66,143.73,143.41,143.55,89100.0,143.66,143.73,143.41,143.55,89100.0
2010-09-23 09:30:00,142.9,143.0,142.0,142.87,62100.0,142.9,143.0,142.0,142.87,62100.0
2010-09-23 09:40:00,142.87,144.26,142.76,143.55,68900.0,142.87,144.26,142.76,143.55,68900.0
2010-09-23 09:50:00,143.63,144.35,143.63,143.77,36900.0,143.63,144.35,143.63,143.77,36900.0
2010-09-23 10:00:00,143.89,144.27,143.7,143.77,32100.0,143.89,144.27,143.7,143.77,32100.0
2010-09-23 10:10:00,143.81,143.93,143.59,143.79,17900.0,143.81,143.93,143.59,143.79,17900.0
2010-09-23 10:20:00,143.8,144.28,143.74,144.28,19300.0,143.8,144.28,143.74,144.28,19300.0
2010-09-23 10:30:00,144.28,145.0,144.09,144.84,41700.0,144.28,145.0,144.09,144.84,41700.0
2010-09-23 10:40:00,144.97,145.4,144.65,144.93,41500.0,144.97,145.4,144.65,144.93,41500.0
2010-09-23 10:50:00,144.83,144.88,144.07,144.22,36500.0,144.83,144.88,144.07,144.22,36500.0
2010-09-23 11:00:00,144.31,144.49,144.16,144.27,15200.0,144.31,144.49,144.16,144.27,15200.0
2010-09-23 11:10:00,144.31,144.66,144.27,144.66,25400.0,144.31,144.66,144.27,144.66,25400.0
2010-09-23 11:20:00,144.62,144.62,144.35,144.62,13200.0,144.62,144.62,144.35,144.62,13200.0
2010-09-23 11:30:00,144.64,144.74,144.37,144.43,17100.0,144.64,144.74,144.37,144.43,17100.0
2010-09-23 11:40:00,144.45,144.5,144.0,144.01,18400.0,144.45,144.5,144.0,144.01,18400.0
2010-09-23 11:50:00,144.07,144.5,144.02,144.02,9900.0,144.07,144.5,144.02,144.02,9900.0
2010-09-23 12:00:00,144.02,144.36,144.02,144.36,11800.0,144.02,144.36,144.02,144.36,11800.0
2010-09-23 12:10:00,144.41,144.48,144.17,144.22,12900.0,144.41,144.48,144.17,144.22,12900.0
2010-09-23 12:20:00,144.21,144.24,143.92,144.02,12300.0,144.21,144.24,143.92,144.02,12300.0
2010-09-23 12:30:00,143.96,144.22,143.9,144.01,5100.0,143.96,144.22,143.9,144.01,5100.0
2010-09-23 12:40:00,144.05,144.26,143.97,144.1,3900.0,144.05,144.26,143.97,144.1,3900.0
2010-09-23 12:50:00,144.08,144.64,144.08,144.45,17700.0,144.08,144.64,144.08,144.45,17700.0
2010-09-23 13:00:00,144.5,144.72,144.4,144.7,9700.0,144.5,144.72,144.4,144.7,9700.0
2010-09-23 13:10:00,144.74,145.1,144.68,145.0,18500.0,144.74,145.1,144.68,145.0,18500.0
2010-09-23 13:20:00,144.9,145.08,144.81,144.92,3900.0,144.9,145.08,144.81,144.92,3900.0
2010-09-23 13:30:00,144.99,145.2,144.95,145.11,9600.0,144.99,145.2,144.95,145.11,9600.0
2010-09-23 13:40:00,145.18,145.2,144.85,144.89,11100.0,145.18,145.2,144.85,144.89,11100.0
2010-09-23 13:50:00,144.86,145.1,144.74,144.75,8900.0,144.86,145.1,144.74,144.75,8900.0
2010-09-23 14:00:00,144.75,144.91,144.72,144.77,13000.0,144.75,144.91,144.72,144.77,13000.0
2010-09-23 14:10:00,144.71,144.71,144.39,144.4,15000.0,144.71,144.71,144.39,144.4,15000.0
2010-09-23 14:20:00,144.45,144.57,144.3,144.44,8000.0,144.45,144.57,144.3,144.44,8000.0
2010-09-23 14:30:00,144.35,144.38,144.02,144.02,10500.0,144.35,144.38,144.02,144.02,10500.0
2010-09-23 14:40:00,144.03,144.08,143.55,143.69,19300.0,144.03,144.08,143.55,143.69,19300.0
2010-09-23 14:50:00,143.63,143.74,143.12,143.13,21700.0,143.63,143.74,143.12,143.13,21700.0
2010-09-23 15:00:00,143.13,143.31,142.8,142.97,25400.0,143.13,143.31,142.8,142.97,25400.0
2010-09-23 15:10:00,142.93,143.15,142.8,143.11,17700.0,142.93,143.15,142.8,143.11,17700.0
2010-09-23 15:20:00,143.12,143.16,142.42,142.44,25600.0,143.12,143.16,142.42,142.44,25600.0
2010-09-23 15:30:00,142.5,142.9,142.29,142.54,26800.0,142.5,142.9,142.29,142.54,26800.0
2010-09-23 15:40:00,142.48,142.98,142.4,142.76,42200.0,142.48,142.98,142.4,142.76,42200.0
2010-09-23 15:50:00,142.76,143.23,142.7,143.23,103900.0,142.76,143.23,142.7,143.23,103900.0
2010-09-24 09:30:00,145.27,145.5,144.5,145.25,58100.0,145.27,145.5,144.5,145.25,58100.0
2010-09-24 09:40:00,145.16,145.61,145.1,145.5,46400.0,145.16,145.61,145.1,145.5,46400.0
2010-09-24 09:50:00,145.51,145.95,145.24,145.77,68500.0,145.51,145.95,145.24,145.77,68500.0
2010-09-24 10:00:00,145.78,146.21,145.65,146.03,35500.0,145.78,146.21,145.65,146.03,35500.0
2010-09-24 10:10:00,146.02,146.16,145.71,146.02,27800.0,146.02,146.16,145.71,146.02,27800.0
2010-09-24 10:20:00,146.09,146.44,145.91,146.4,30500.0,146.09,146.44,145.91,146.4,30500.0
2010-09-24 10:30:00,146.44,146.64,146.36,146.64,43300.0,146.44,146.64,146.36,146.64,43300.0
2010-09-24 10:40:00,146.64,146.84,146.58,146.74,58100.0,146.64,146.84,146.58,146.74,58100.0
2010-09-24 10:50:00,146.71,146.8,146.22,146.25,34500.0,146.71,146.8,146.22,146.25,34500.0
2010-09-24 11:00:00,146.22,146.32,145.94,146.13,30800.0,146.22,146.32,145.94,146.13,30800.0
2010-09-24 11:10:00,146.13,146.23,145.92,146.04,15100.0,146.13,146.23,145.92,146.04,15100.0
2010-09-24 11:20:00,146.15,146.15,145.86,145.86,15300.0,146.15,146.15,145.86,145.86,15300.0
2010-09-24 11:30:00,145.86,146.58,145.81,146.58,9800.0,145.86,146.58,145.81,146.58,9800.0
2010-09-24 11:40:00,146.57,146.57,146.05,146.28,25000.0,146.57,146.57,146.05,146.28,25000.0
2010-09-24 11:50:00,146.26,146.28,146.07,146.18,50700.0,146.26,146.28,146.07,146.18,50700.0
2010-09-24 12:00:00,146.18,146.5,146.11,146.41,14800.0,146.18,146.5,146.11,146.41,14800.0
2010-09-24 12:10:00,146.41,146.69,146.41,146.56,17500.0,146.41,146.69,146.41,146.56,17500.0
2010-09-24 12:20:00,146.59,146.61,146.41,146.6,13000.0,146.59,146.61,146.41,146.6,13000.0
2010-09-24 12:30:00,146.6,146.65,146.33,146.47,14800.0,146.6,146.65,146.33,146.47,14800.0
2010-09-24 12:40:00,146.35,146.65,146.25,146.58,19100.0,146.35,146.65,146.25,146.58,19100.0
2010-09-24 12:50:00,146.6,146.65,146.48,146.56,5300.0,146.6,146.65,146.48,146.56,5300.0
2010-09-24 13:00:00,146.58,146.64,146.39,146.48,29900.0,146.58,146.64,146.39,146.48,29900.0
2010-09-24 13:10:00,146.46,146.64,146.26,146.64,44400.0,146.46,146.64,146.26,146.64,44400.0
2010-09-24 13:20:00,146.64,146.73,146.62,146.71,22100.0,146.64,146.73,146.62,146.71,22100.0
2010-09-24 13:30:00,146.73,146.78,146.6,146.78,18500.0,146.73,146.78,146.6,146.78,18500.0
2010-09-24 13:40:00,146.69,146.89,146.69,146.88,31100.0,146.69,146.89,146.69,146.88,31100.0
2010-09-24 13:50:00,146.89,147.0,146.89,146.97,32100.0,146.89,147.0,146.89,146.97,32100.0
2010-09-24 14:00:00,147.0,147.04,146.68,146.68,17400.0,147.0,147.04,146.68,146.68,17400.0
2010-09-24 14:10:00,146.67,146.84,146.6,146.77,23400.0,146.67,146.84,146.6,146.77,23400.0
2010-09-24 14:20:00,146.79,146.88,146.74,146.76,13400.0,146.79,146.88,146.74,146.76,13400.0
2010-09-24 14:30:00,146.72,146.88,146.65,146.82,16100.0,146.72,146.88,146.65,146.82,16100.0
2010-09-24 14:40:00,146.79,146.84,146.6,146.6,43100.0,146.79,146.84,146.6,146.6,43100.0
2010-09-24 14:50:00,146.62,146.84,146.62,146.8,12300.0,146.62,146.84,146.62,146.8,12300.0
2010-09-24 15:00:00,146.75,146.79,146.6,146.73,19400.0,146.75,146.79,146.6,146.73,19400.0
2010-09-24 15:10:00,146.73,146.9,146.72,146.81,17700.0,146.73,146.9,146.72,146.81,17700.0
2010-09-24 15:20:00,146.86,147.0,146.72,146.82,16500.0,146.86,147.0,146.72,146.82,16500.0
2010-09-24 15:30:00,146.76,147.29,146.75,147.24,48400.0,146.76,147.29,146.75,147.24,48400.0
2010-09-24 15:40:00,147.27,147.5,147.16,147.27,55900.0,147.27,147.5,147.16,147.27,55900.0
2010-09-24 15:50:00,147.23,147.34,146.99,147.19,103700.0,147.23,147.34,146.99,147.19,103700.0
2010-09-27 09:30:00,147.24,147.25,145.85,145.85,45900.0,147.24,147.25,145.85,145.85,45900.0
2010-09-27 09:40:00,145.94,146.57,145.88,146.57,24400.0,145.94,146.57,145.88,146.57,24400.0
2010-09-27 09:50:00,146.62,146.95,146.48,146.48,35000.0,146.62,146.95,146.48,146.48,35000.0
2010-09-27 10:00:00,146.43,146.97,146.27,146.97,21300.0,146.43,146.97,146.27,146.97,21300.0
2010-09-27 10:10:00,146.98,148.16,146.82,148.0,48300.0,146.98,148.16,146.82,148.0,48300.0
2010-09-27 10:20:00,148.02,149.0,147.94,149.0,65800.0,148.02,149.0,147.94,149.0,65800.0
2010-09-27 10:30:00,148.95,149.0,148.64,148.95,28900.0,148.95,149.0,148.64,148.95,28900.0
2010-09-27 10:40:00,148.92,149.3,148.31,148.42,48300.0,148.92,149.3,148.31,148.42,48300.0
2010-09-27 10:50:00,148.43,148.98,148.33,148.84,27700.0,148.43,148.98,148.33,148.84,27700.0
2010-09-27 11:00:00,148.78,148.94,148.0,148.1,26900.0,148.78,148.94,148.0,148.1,26900.0
2010-09-27 11:10:00,148.01,148.43,148.01,148.2,15400.0,148.01,148.43,148.01,148.2,15400.0
2010-09-27 11:20:00,148.15,148.37,147.82,148.16,27800.0,148.15,148.37,147.82,148.16,27800.0
2010-09-27 11:30:00,148.19,148.6,148.19,148.31,19200.0,148.19,148.6,148.19,148.31,19200.0
2010-09-27 11:40:00,148.32,148.58,148.06,148.57,10900.0,148.32,148.58,148.06,148.57,10900.0
2010-09-27 11:50:00,148.49,148.75,148.25,148.62,33700.0,148.49,148.75,148.25,148.62,33700.0
2010-09-27 12:00:00,148.73,148.96,148.41,148.5,7500.0,148.73,148.96,148.41,148.5,7500.0
2010-09-27 12:10:00,148.59,148.59,148.32,148.46,1800.0,148.59,148.59,148.32,148.46,1800.0
2010-09-27 12:20:00,148.44,148.48,148.17,148.43,7700.0,148.44,148.48,148.17,148.43,7700.0
2010-09-27 12:30:00,148.38,148.6,148.36,148.5,7700.0,148.38,148.6,148.36,148.5,7700.0
2010-09-27 12:40:00,148.51,148.55,148.16,148.35,19800.0,148.51,148.55,148.16,148.35,19800.0
2010-09-27 12:50:00,148.42,148.42,148.13,148.16,3800.0,148.42,148.42,148.13,148.16,3800.0
2010-09-27 13:00:00,148.23,148.3,147.91,148.3,22900.0,148.23,148.3,147.91,148.3,22900.0
2010-09-27 13:10:00,148.3,148.3,147.83,147.89,21700.0,148.3,148.3,147.83,147.89,21700.0
2010-09-27 13:20:00,147.87,148.15,147.75,147.9,16200.0,147.87,148.15,147.75,147.9,16200.0
2010-09-27 13:30:00,147.83,148.57,147.83,148.44,25300.0,147.83,148.57,147.83,148.44,25300.0
2010-09-27 13:40:00,148.4,148.62,148.1,148.51,10200.0,148.4,148.62,148.1,148.51,10200.0
2010-09-27 13:50:00,148.54,148.63,148.32,148.32,7700.0,148.54,148.63,148.32,148.32,7700.0
2010-09-27 14:00:00,148.4,148.4,148.18,148.27,12600.0,148.4,148.4,148.18,148.27,12600.0
2010-09-27 14:10:00,148.2,148.51,148.01,148.45,32300.0,148.2,148.51,148.01,148.45,32300.0
2010-09-27 14:20:00,148.31,148.44,148.31,148.36,3700.0,148.31,148.44,148.31,148.36,3700.0
2010-09-27 14:30:00,148.44,148.44,148.21,148.32,12100.0,148.44,148.44,148.21,148.32,12100.0
2010-09-27 14:40:00,148.32,148.4,148.22,148.37,12100.0,148.32,148.4,148.22,148.37,12100.0
2010-09-27 14:50:00,148.31,148.33,147.92,148.06,17400.0,148.31,148.33,147.92,148.06,17400.0
2010-09-27 15:00:00,147.87,148.01,147.79,147.92,13600.0,147.87,148.01,147.79,147.92,13600.0
2010-09-27 15:10:00,147.96,148.09,147.84,147.91,29500.0,147.96,148.09,147.84,147.91,29500.0
2010-09-27 15:20:00,147.83,148.03,147.83,148.03,20600.0,147.83,148.03,147.83,148.03,20600.0
2010-09-27 15:30:00,148.0,148.07,147.85,147.88,34200.0,148.0,148.07,147.85,147.88,34200.0
2010-09-27 15:40:00,147.87,147.97,147.74,147.9,68700.0,147.87,147.97,147.74,147.9,68700.0
2010-09-27 15:50:00,147.87,148.09,147.77,148.09,120000.0,147.87,148.09,147.77,148.09,120000.0
2010-09-28 09:30:00,149.8,151.0,147.93,148.07,136500.0,149.8,151.0,147.93,148.07,136500.0
2010-09-28 09:40:00,148.1,149.81,148.04,149.59,50500.0,148.1,149.81,148.04,149.59,50500.0
2010-09-28 09:50:00,149.6,149.75,147.75,147.75,59000.0,149.6,149.75,147.75,147.75,59000.0
2010-09-28 10:00:00,147.73,148.01,146.31,146.75,77400.0,147.73,148.01,146.31,146.75,77400.0
2010-09-28 10:10:00,146.6,146.98,146.32,146.8,26100.0,146.6,146.98,146.32,146.8,26100.0
2010-09-28 10:20:00,146.93,147.48,146.41,146.62,45300.0,146.93,147.48,146.41,146.62,45300.0
2010-09-28 10:30:00,146.61,147.56,146.61,147.4,29400.0,146.61,147.56,146.61,147.4,29400.0
2010-09-28 10:40:00,147.36,148.2,147.25,148.2,38300.0,147.36,148.2,147.25,148.2,38300.0
2010-09-28 10:50:00,148.07,148.66,148.07,148.37,19400.0,148.07,148.66,148.07,148.37,19400.0
2010-09-28 11:00:00,148.54,149.04,148.27,148.42,34600.0,148.54,149.04,148.27,148.42,34600.0
2010-09-28 11:10:00,148.41,149.19,148.35,148.87,32000.0,148.41,149.19,148.35,148.87,32000.0
2010-09-28 11:20:00,148.95,149.08,148.71,148.83,16400.0,148.95,149.08,148.71,148.83,16400.0
2010-09-28 11:30:00,148.94,149.17,148.75,148.9,13400.0,148.94,149.17,148.75,148.9,13400.0
2010-09-28 11:40:00,148.83,149.12,148.72,148.72,15400.0,148.83,149.12,148.72,148.72,15400.0
2010-09-28 11:50:00,148.83,148.85,148.35,148.48,9400.0,148.83,148.85,148.35,148.48,9400.0
2010-09-28 12:00:00,148.39,148.53,147.95,148.11,19100.0,148.39,148.53,147.95,148.11,19100.0
2010-09-28 12:10:00,148.12,148.65,148.12,148.46,6400.0,148.12,148.65,148.12,148.46,6400.0
2010-09-28 12:20:00,148.42,148.72,148.35,148.58,18200.0,148.42,148.72,148.35,148.58,18200.0
2010-09-28 12:30:00,148.66,148.87,148.56,148.87,14000.0,148.66,148.87,148.56,148.87,14000.0
2010-09-28 12:40:00,148.85,149.09,148.75,148.99,15100.0,148.85,149.09,148.75,148.99,15100.0
2010-09-28 12:50:00,148.86,149.04,148.79,148.9,5700.0,148.86,149.04,148.79,148.9,5700.0
2010-09-28 13:00:00,148.92,148.94,148.58,148.8,9800.0,148.92,148.94,148.58,148.8,9800.0
2010-09-28 13:10:00,148.76,148.8,148.47,148.79,28000.0,148.76,148.8,148.47,148.79,28000.0
2010-09-28 13:20:00,148.71,148.86,148.61,148.64,9600.0,148.71,148.86,148.61,148.64,9600.0
2010-09-28 13:30:00,148.65,148.86,148.58,148.74,40200.0,148.65,148.86,148.58,148.74,40200.0
2010-09-28 13:40:00,148.7,148.77,148.55,148.66,12900.0,148.7,148.77,148.55,148.66,12900.0
2010-09-28 13:50:00,148.68,149.1,148.63,149.1,12900.0,148.68,149.1,148.63,149.1,12900.0
2010-09-28 14:00:00,148.96,149.09,148.77,148.77,14800.0,148.96,149.09,148.77,148.77,14800.0
2010-09-28 14:10:00,148.92,148.94,148.6,148.69,8800.0,148.92,148.94,148.6,148.69,8800.0
2010-09-28 14:20:00,148.74,148.8,148.22,148.32,9800.0,148.74,148.8,148.22,148.32,9800.0
2010-09-28 14:30:00,148.27,148.4,148.0,148.18,18900.0,148.27,148.4,148.0,148.18,18900.0
2010-09-28 14:40:00,148.14,148.16,147.73,148.0,16100.0,148.14,148.16,147.73,148.0,16100.0
2010-09-28 14:50:00,148.0,148.12,147.82,148.12,5300.0,148.0,148.12,147.82,148.12,5300.0
2010-09-28 15:00:00,148.09,148.16,147.81,148.1,11000.0,148.09,148.16,147.81,148.1,11000.0
2010-09-28 15:10:00,148.05,148.19,147.87,148.12,17100.0,148.05,148.19,147.87,148.12,17100.0
2010-09-28 15:20:00,148.11,148.17,147.74,147.79,27700.0,148.11,148.17,147.74,147.79,27700.0
2010-09-28 15:30:00,147.87,148.46,147.83,148.41,36300.0,147.87,148.46,147.83,148.41,36300.0
2010-09-28 15:40:00,148.44,148.51,148.17,148.34,50100.0,148.44,148.51,148.17,148.34,50100.0
2010-09-28 15:50:00,148.34,148.56,148.15,148.52,103100.0,148.34,148.56,148.15,148.52,103100.0
2010-09-29 09:30:00,147.99,148.44,146.82,148.3,43800.0,147.99,148.44,146.82,148.3,43800.0
2010-09-29 09:40:00,148.48,148.98,148.48,148.58,26700.0,148.48,148.98,148.48,148.58,26700.0
2010-09-29 09:50:00,148.5,148.53,147.93,148.25,22500.0,148.5,148.53,147.93,148.25,22500.0
2010-09-29 10:00:00,148.3,149.86,148.3,149.32,48700.0,148.3,149.86,148.3,149.32,48700.0
2010-09-29 10:10:00,149.36,149.64,148.92,148.92,75000.0,149.36,149.64,148.92,148.92,75000.0
2010-09-29 10:20:00,148.92,149.12,148.36,148.74,27400.0,148.92,149.12,148.36,148.74,27400.0
2010-09-29 10:30:00,148.87,149.64,148.87,149.38,26100.0,148.87,149.64,148.87,149.38,26100.0
2010-09-29 10:40:00,149.39,150.01,149.36,149.99,47700.0,149.39,150.01,149.36,149.99,47700.0
2010-09-29 10:50:00,149.93,151.39,149.53,150.83,154700.0,149.93,151.39,149.53,150.83,154700.0
2010-09-29 11:00:00,150.83,151.1,150.36,150.46,82500.0,150.83,151.1,150.36,150.46,82500.0
2010-09-29 11:10:00,150.5,150.85,150.03,150.4,46100.0,150.5,150.85,150.03,150.4,46100.0
2010-09-29 11:20:00,150.29,150.29,149.75,150.02,43100.0,150.29,150.29,149.75,150.02,43100.0
2010-09-29 11:30:00,149.95,150.48,149.9,150.32,23800.0,149.95,150.48,149.9,150.32,23800.0
2010-09-29 11:40:00,150.31,150.4,149.69,149.98,25000.0,150.31,150.4,149.69,149.98,25000.0
2010-09-29 11:50:00,150.05,150.37,149.81,150.07,31900.0,150.05,150.37,149.81,150.07,31900.0
2010-09-29 12:00:00,150.16,150.18,149.7,150.02,15700.0,150.16,150.18,149.7,150.02,15700.0
2010-09-29 12:10:00,150.13,150.55,150.05,150.22,39000.0,150.13,150.55,150.05,150.22,39000.0
2010-09-29 12:20:00,150.26,150.72,150.07,150.22,46200.0,150.26,150.72,150.07,150.22,46200.0
2010-09-29 12:30:00,150.22,150.23,149.78,149.99,17500.0,150.22,150.23,149.78,149.99,17500.0
2010-09-29 12:40:00,149.94,150.18,149.75,149.75,12900.0,149.94,150.18,149.75,149.75,12900.0
2010-09-29 12:50:00,149.76,150.16,149.74,149.85,21000.0,149.76,150.16,149.74,149.85,21000.0
2010-09-29 13:00:00,149.96,149.96,149.38,149.55,33700.0,149.96,149.96,149.38,149.55,33700.0
2010-09-29 13:10:00,149.42,149.65,149.29,149.49,16400.0,149.42,149.65,149.29,149.49,16400.0
2010-09-29 13:20:00,149.57,149.86,149.46,149.69,21600.0,149.57,149.86,149.46,149.69,21600.0
2010-09-29 13:30:00,149.59,149.78,148.85,148.9,19600.0,149.59,149.78,148.85,148.9,19600.0
2010-09-29 13:40:00,148.88,149.64,148.86,149.61,34000.0,148.88,149.64,148.86,149.61,34000.0
2010-09-29 13:50:00,149.52,149.92,149.46,149.76,83700.0,149.52,149.92,149.46,149.76,83700.0
2010-09-29 14:00:00,149.77,149.93,149.72,149.76,8400.0,149.77,149.93,149.72,149.76,8400.0
2010-09-29 14:10:00,149.8,150.11,149.68,149.84,23300.0,149.8,150.11,149.68,149.84,23300.0
2010-09-29 14:20:00,149.84,149.87,149.58,149.63,15100.0,149.84,149.87,149.58,149.63,15100.0
2010-09-29 14:30:00,149.63,149.95,149.61,149.71,19200.0,149.63,149.95,149.61,149.71,19200.0
2010-09-29 14:40:00,149.73,150.02,149.7,149.92,48100.0,149.73,150.02,149.7,149.92,48100.0
2010-09-29 14:50:00,149.95,149.98,149.81,149.81,22200.0,149.95,149.98,149.81,149.81,22200.0
2010-09-29 15:00:00,149.84,149.93,149.36,149.43,22900.0,149.84,149.93,149.36,149.43,22900.0
2010-09-29 15:10:00,149.37,149.39,148.86,149.24,39900.0,149.37,149.39,148.86,149.24,39900.0
2010-09-29 15:20:00,149.24,149.61,149.13,149.5,20700.0,149.24,149.61,149.13,149.5,20700.0
2010-09-29 15:30:00,149.48,149.49,148.93,149.32,32900.0,149.48,149.49,148.93,149.32,32900.0
2010-09-29 15:40:00,149.28,149.45,148.9,149.36,38800.0,149.28,149.45,148.9,149.36,38800.0
2010-09-29 15:50:00,149.31,149.42,149.04,149.27,88100.0,149.31,149.42,149.04,149.27,88100.0
2010-09-30 09:30:00,150.9,151.17,149.85,150.03,136500.0,150.9,151.17,149.85,150.03,136500.0
2010-09-30 09:40:00,149.96,150.99,149.35,150.11,81700.0,149.96,150.99,149.35,150.11,81700.0
2010-09-30 09:50:00,150.15,150.27,149.73,149.79,75700.0,150.15,150.27,149.73,149.79,75700.0
2010-09-30 10:00:00,149.84,150.32,149.56,149.7,26800.0,149.84,150.32,149.56,149.7,26800.0
2010-09-30 10:10:00,149.58,149.58,148.63,148.63,56800.0,149.58,149.58,148.63,148.63,56800.0
2010-09-30 10:20:00,148.54,148.55,147.75,148.04,46900.0,148.54,148.55,147.75,148.04,46900.0
2010-09-30 10:30:00,148.0,149.06,147.98,148.68,30800.0,148.0,149.06,147.98,148.68,30800.0
2010-09-30 10:40:00,148.74,148.97,148.33,148.41,16400.0,148.74,148.97,148.33,148.41,16400.0
2010-09-30 10:50:00,148.34,148.63,147.86,147.88,22400.0,148.34,148.63,147.86,147.88,22400.0
2010-09-30 11:00:00,147.85,147.89,147.51,147.57,24600.0,147.85,147.89,147.51,147.57,24600.0
2010-09-30 11:10:00,147.61,147.7,147.0,147.02,34800.0,147.61,147.7,147.0,147.02,34800.0
2010-09-30 11:20:00,147.02,147.09,146.29,146.42,32000.0,147.02,147.09,146.29,146.42,32000.0
2010-09-30 11:30:00,146.46,146.76,146.07,146.18,30000.0,146.46,146.76,146.07,146.18,30000.0
2010-09-30 11:40:00,146.16,147.11,146.13,147.08,33400.0,146.16,147.11,146.13,147.08,33400.0
2010-09-30 11:50:00,146.98,147.09,146.4,146.55,18900.0,146.98,147.09,146.4,146.55,18900.0
2010-09-30 12:00:00,146.57,146.74,146.27,146.43,19100.0,146.57,146.74,146.27,146.43,19100.0
2010-09-30 12:10:00,146.42,146.89,146.31,146.63,9900.0,146.42,146.89,146.31,146.63,9900.0
2010-09-30 12:20:00,146.6,146.94,146.58,146.74,15700.0,146.6,146.94,146.58,146.74,15700.0
2010-09-30 12:30:00,146.64,147.31,146.6,147.22,23700.0,146.64,147.31,146.6,147.22,23700.0
2010-09-30 12:40:00,147.21,147.89,147.21,147.83,18700.0,147.21,147.89,147.21,147.83,18700.0
2010-09-30 12:50:00,147.89,148.23,147.69,147.69,21300.0,147.89,148.23,147.69,147.69,21300.0
2010-09-30 13:00:00,147.74,147.74,147.29,147.7,12600.0,147.74,147.74,147.29,147.7,12600.0
2010-09-30 13:10:00,147.78,148.45,147.78,148.13,15000.0,147.78,148.45,147.78,148.13,15000.0
2010-09-30 13:20:00,148.18,148.23,147.81,148.12,67400.0,148.18,148.23,147.81,148.12,67400.0
2010-09-30 13:30:00,148.19,148.68,148.1,148.21,43600.0,148.19,148.68,148.1,148.21,43600.0
2010-09-30 13:40:00,148.2,148.37,147.92,148.35,14100.0,148.2,148.37,147.92,148.35,14100.0
2010-09-30 13:50:00,148.26,148.6,148.26,148.45,19200.0,148.26,148.6,148.26,148.45,19200.0
2010-09-30 14:00:00,148.45,148.76,148.45,148.65,17300.0,148.45,148.76,148.45,148.65,17300.0
2010-09-30 14:10:00,148.62,148.71,148.34,148.52,16200.0,148.62,148.71,148.34,148.52,16200.0
2010-09-30 14:20:00,148.5,148.9,148.47,148.89,18200.0,148.5,148.9,148.47,148.89,18200.0
2010-09-30 14:30:00,148.9,149.13,148.67,148.96,16100.0,148.9,149.13,148.67,148.96,16100.0
2010-09-30 14:40:00,148.89,149.35,148.84,149.04,33500.0,148.89,149.35,148.84,149.04,33500.0
2010-09-30 14:50:00,149.04,149.22,148.72,148.8,21000.0,149.04,149.22,148.72,148.8,21000.0
2010-09-30 15:00:00,148.7,148.79,148.23,148.34,26900.0,148.7,148.79,148.23,148.34,26900.0
2010-09-30 15:10:00,148.34,148.34,147.79,147.94,41200.0,148.34,148.34,147.79,147.94,41200.0
2010-09-30 15:20:00,147.94,148.19,147.79,148.03,31900.0,147.94,148.19,147.79,148.03,31900.0
2010-09-30 15:30:00,148.1,148.1,147.76,147.89,60500.0,148.1,148.1,147.76,147.89,60500.0
2010-09-30 15:40:00,147.98,148.07,147.63,147.9,82700.0,147.98,148.07,147.63,147.9,82700.0
2010-09-30 15:50:00,147.94,148.06,147.35,147.35,145900.0,147.94,148.06,147.35,147.35,145900.0
2010-10-01 09:30:00,148.96,149.65,148.43,149.52,62800.0,148.96,149.65,148.43,149.52,62800.0
2010-10-01 09:40:00,149.51,149.61,148.87,149.16,27600.0,149.51,149.61,148.87,149.16,27600.0
2010-10-01 09:50:00,149.3,149.55,148.9,149.18,35300.0,149.3,149.55,148.9,149.18,35300.0
2010-10-01 10:00:00,149.03,149.18,148.31,148.52,72700.0,149.03,149.18,148.31,148.52,72700.0
2010-10-01 10:10:00,148.53,148.93,147.63,147.8,44800.0,148.53,148.93,147.63,147.8,44800.0
2010-10-01 10:20:00,147.92,147.92,145.0,145.0,129900.0,147.92,147.92,145.0,145.0,129900.0
2010-10-01 10:30:00,145.03,145.62,144.41,144.53,116100.0,145.03,145.62,144.41,144.53,116100.0
2010-10-01 10:40:00,144.64,145.87,144.54,145.23,64400.0,144.64,145.87,144.54,145.23,64400.0
2010-10-01 10:50:00,145.23,146.0,144.82,145.6,43300.0,145.23,146.0,144.82,145.6,43300.0
2010-10-01 11:00:00,145.53,145.81,145.21,145.76,30900.0,145.53,145.81,145.21,145.76,30900.0
2010-10-01 11:10:00,145.72,145.72,145.0,145.34,46500.0,145.72,145.72,145.0,145.34,46500.0
2010-10-01 11:20:00,145.37,145.85,145.37,145.63,22800.0,145.37,145.85,145.37,145.63,22800.0
2010-10-01 11:30:00,145.51,146.61,145.4,146.5,40100.0,145.51,146.61,145.4,146.5,40100.0
2010-10-01 11:40:00,146.42,146.68,146.34,146.43,20800.0,146.42,146.68,146.34,146.43,20800.0
2010-10-01 11:50:00,146.54,146.62,146.29,146.36,12600.0,146.54,146.62,146.29,146.36,12600.0
2010-10-01 12:00:00,146.31,146.34,145.87,145.87,17300.0,146.31,146.34,145.87,145.87,17300.0
2010-10-01 12:10:00,145.87,145.87,145.47,145.63,10500.0,145.87,145.87,145.47,145.63,10500.0
2010-10-01 12:20:00,145.63,145.8,145.45,145.59,25200.0,145.63,145.8,145.45,145.59,25200.0
2010-10-01 12:30:00,145.6,145.63,144.6,144.67,62200.0,145.6,145.63,144.6,144.67,62200.0
2010-10-01 12:40:00,144.76,144.81,144.64,144.73,27400.0,144.76,144.81,144.64,144.73,27400.0
2010-10-01 12:50:00,144.68,145.2,144.68,145.2,20200.0,144.68,145.2,144.68,145.2,20200.0
2010-10-01 13:00:00,145.18,145.56,145.11,145.48,26100.0,145.18,145.56,145.11,145.48,26100.0
2010-10-01 13:10:00,145.45,145.78,145.45,145.59,16600.0,145.45,145.78,145.45,145.59,16600.0
2010-10-01 13:20:00,145.57,145.82,145.39,145.4,23700.0,145.57,145.82,145.39,145.4,23700.0
2010-10-01 13:30:00,145.36,145.45,144.76,144.76,20700.0,145.36,145.45,144.76,144.76,20700.0
2010-10-01 13:40:00,144.77,144.77,144.47,144.6,29800.0,144.77,144.77,144.47,144.6,29800.0
2010-10-01 13:50:00,144.59,145.1,144.59,145.05,7500.0,144.59,145.1,144.59,145.05,7500.0
2010-10-01 14:00:00,145.11,145.49,145.06,145.31,19200.0,145.11,145.49,145.06,145.31,19200.0
2010-10-01 14:10:00,145.3,145.62,145.25,145.62,6700.0,145.3,145.62,145.25,145.62,6700.0
2010-10-01 14:20:00,145.57,145.7,145.45,145.55,13000.0,145.57,145.7,145.45,145.55,13000.0
2010-10-01 14:30:00,145.64,145.92,145.53,145.75,10800.0,145.64,145.92,145.53,145.75,10800.0
2010-10-01 14:40:00,145.72,146.11,145.62,145.95,16000.0,145.72,146.11,145.62,145.95,16000.0
2010-10-01 14:50:00,145.98,146.4,145.93,146.23,18200.0,145.98,146.4,145.93,146.23,18200.0
2010-10-01 15:00:00,146.24,146.99,146.08,146.99,41700.0,146.24,146.99,146.08,146.99,41700.0
2010-10-01 15:10:00,146.93,147.1,146.48,146.67,31800.0,146.93,147.1,146.48,146.67,31800.0
2010-10-01 15:20:00,146.66,146.94,146.63,146.69,17200.0,146.66,146.94,146.63,146.69,17200.0
2010-10-01 15:30:00,146.67,147.43,146.54,147.42,40900.0,146.67,147.43,146.54,147.42,40900.0
2010-10-01 15:40:00,147.4,147.4,147.16,147.28,43700.0,147.4,147.4,147.16,147.28,43700.0
2010-10-01 15:50:00,147.31,147.39,146.95,147.22,99600.0,147.31,147.39,146.95,147.22,99600.0
2010-10-04 09:30:00,146.1,146.32,145.11,145.48,39400.0,146.1,146.32,145.11,145.48,39400.0
2010-10-04 09:40:00,145.5,145.88,145.12,145.19,25400.0,145.5,145.88,145.12,145.19,25400.0
2010-10-04 09:50:00,145.25,145.31,144.99,145.2,39000.0,145.25,145.31,144.99,145.2,39000.0
2010-10-04 10:00:00,145.3,145.5,144.89,145.06,42900.0,145.3,145.5,144.89,145.06,42900.0
2010-10-04 10:10:00,144.94,145.2,144.69,144.81,24900.0,144.94,145.2,144.69,144.81,24900.0
2010-10-04 10:20:00,144.73,145.03,144.51,144.8,20700.0,144.73,145.03,144.51,144.8,20700.0
2010-10-04 10:30:00,144.64,144.77,143.68,143.8,36600.0,144.64,144.77,143.68,143.8,36600.0
2010-10-04 10:40:00,143.88,143.96,143.19,143.68,34900.0,143.88,143.96,143.19,143.68,34900.0
2010-10-04 10:50:00,143.69,144.58,143.65,144.57,29400.0,143.69,144.58,143.65,144.57,29400.0
2010-10-04 11:00:00,144.51,144.52,143.69,143.76,12900.0,144.51,144.52,143.69,143.76,12900.0
2010-10-04 11:10:00,143.8,143.81,142.9,143.51,31100.0,143.8,143.81,142.9,143.51,31100.0
2010-10-04 11:20:00,143.49,143.54,142.8,143.05,36200.0,143.49,143.54,142.8,143.05,36200.0
2010-10-04 11:30:00,143.07,143.19,142.91,143.15,21400.0,143.07,143.19,142.91,143.15,21400.0
2010-10-04 11:40:00,143.14,143.35,143.06,143.26,19100.0,143.14,143.35,143.06,143.26,19100.0
2010-10-04 11:50:00,143.18,143.26,142.71,142.76,24600.0,143.18,143.26,142.71,142.76,24600.0
2010-10-04 12:00:00,142.75,143.05,142.18,142.41,32100.0,142.75,143.05,142.18,142.41,32100.0
2010-10-04 12:10:00,142.41,142.57,142.04,142.28,45000.0,142.41,142.57,142.04,142.28,45000.0
2010-10-04 12:20:00,142.27,142.33,142.08,142.25,11900.0,142.27,142.33,142.08,142.25,11900.0
2010-10-04 12:30:00,142.34,142.52,142.25,142.52,10600.0,142.34,142.52,142.25,142.52,10600.0
2010-10-04 12:40:00,142.42,142.54,142.28,142.4,13700.0,142.42,142.54,142.28,142.4,13700.0
2010-10-04 12:50:00,142.38,142.55,142.3,142.46,9700.0,142.38,142.55,142.3,142.46,9700.0
2010-10-04 13:00:00,142.45,142.79,142.34,142.63,39700.0,142.45,142.79,142.34,142.63,39700.0
2010-10-04 13:10:00,142.63,142.63,142.35,142.41,9400.0,142.63,142.63,142.35,142.41,9400.0
2010-10-04 13:20:00,142.37,142.59,142.36,142.52,20800.0,142.37,142.59,142.36,142.52,20800.0
2010-10-04 13:30:00,142.54,142.6,142.04,142.13,37300.0,142.54,142.6,142.04,142.13,37300.0
2010-10-04 13:40:00,142.16,142.29,142.03,142.03,15700.0,142.16,142.29,142.03,142.03,15700.0
2010-10-04 13:50:00,142.08,142.22,141.81,142.1,22900.0,142.08,142.22,141.81,142.1,22900.0
2010-10-04 14:00:00,142.1,142.29,141.96,142.17,26600.0,142.1,142.29,141.96,142.17,26600.0
2010-10-04 14:10:00,142.14,142.24,141.4,141.48,37200.0,142.14,142.24,141.4,141.48,37200.0
2010-10-04 14:20:00,141.47,141.96,141.38,141.87,25300.0,141.47,141.96,141.38,141.87,25300.0
2010-10-04 14:30:00,141.83,142.33,141.78,142.23,20800.0,141.83,142.33,141.78,142.23,20800.0
2010-10-04 14:40:00,142.26,142.5,142.19,142.35,11900.0,142.26,142.5,142.19,142.35,11900.0
2010-10-04 14:50:00,142.38,142.54,142.25,142.39,30500.0,142.38,142.54,142.25,142.39,30500.0
2010-10-04 15:00:00,142.32,142.75,142.23,142.4,23500.0,142.32,142.75,142.23,142.4,23500.0
2010-10-04 15:10:00,142.36,142.56,142.28,142.41,17600.0,142.36,142.56,142.28,142.41,17600.0
2010-10-04 15:20:00,142.41,142.89,142.27,142.84,35200.0,142.41,142.89,142.27,142.84,35200.0
2010-10-04 15:30:00,142.78,142.91,142.58,142.64,33100.0,142.78,142.91,142.58,142.64,33100.0
2010-10-04 15:40:00,142.64,142.85,141.91,141.92,85200.0,142.64,142.85,141.91,141.92,85200.0
2010-10-04 15:50:00,142.0,142.41,141.44,142.37,174400.0,142.0,142.41,141.44,142.37,174400.0
2010-10-05 09:30:00,143.61,144.08,142.51,142.66,66200.0,143.61,144.08,142.51,142.66,66200.0
2010-10-05 09:40:00,142.64,143.08,142.5,142.61,81000.0,142.64,143.08,142.5,142.61,81000.0
2010-10-05 09:50:00,142.64,142.78,141.98,142.32,44800.0,142.64,142.78,141.98,142.32,44800.0
2010-10-05 10:00:00,142.05,142.33,141.51,142.08,74500.0,142.05,142.33,141.51,142.08,74500.0
2010-10-05 10:10:00,142.13,142.2,141.7,141.92,54200.0,142.13,142.2,141.7,141.92,54200.0
2010-10-05 10:20:00,141.86,142.14,140.96,142.14,77500.0,141.86,142.14,140.96,142.14,77500.0
2010-10-05 10:30:00,142.1,142.29,141.85,142.16,49900.0,142.1,142.29,141.85,142.16,49900.0
2010-10-05 10:40:00,142.13,142.29,141.99,142.24,36800.0,142.13,142.29,141.99,142.24,36800.0
2010-10-05 10:50:00,142.25,142.7,142.25,142.37,38500.0,142.25,142.7,142.25,142.37,38500.0
2010-10-05 11:00:00,142.4,142.9,142.4,142.75,38700.0,142.4,142.9,142.4,142.75,38700.0
2010-10-05 11:10:00,142.76,142.87,142.5,142.51,23600.0,142.76,142.87,142.5,142.51,23600.0
2010-10-05 11:20:00,142.53,142.7,142.31,142.45,17200.0,142.53,142.7,142.31,142.45,17200.0
2010-10-05 11:30:00,142.39,143.2,142.38,143.17,21000.0,142.39,143.2,142.38,143.17,21000.0
2010-10-05 11:40:00,143.2,143.61,143.12,143.13,36300.0,143.2,143.61,143.12,143.13,36300.0
2010-10-05 11:50:00,143.13,143.21,142.44,142.82,46300.0,143.13,143.21,142.44,142.82,46300.0
2010-10-05 12:00:00,142.83,142.83,142.49,142.58,15000.0,142.83,142.83,142.49,142.58,15000.0
2010-10-05 12:10:00,142.55,142.67,142.51,142.65,11900.0,142.55,142.67,142.51,142.65,11900.0
2010-10-05 12:20:00,142.66,142.73,142.5,142.62,9300.0,142.66,142.73,142.5,142.62,9300.0
2010-10-05 12:30:00,142.63,142.65,142.25,142.6,45200.0,142.63,142.65,142.25,142.6,45200.0
2010-10-05 12:40:00,142.6,142.7,142.52,142.65,35400.0,142.6,142.7,142.52,142.65,35400.0
2010-10-05 12:50:00,142.65,142.95,142.6,142.88,30000.0,142.65,142.95,142.6,142.88,30000.0
2010-10-05 13:00:00,142.85,143.15,142.71,143.15,64600.0,142.85,143.15,142.71,143.15,64600.0
2010-10-05 13:10:00,143.16,143.2,142.8,142.8,34600.0,143.16,143.2,142.8,142.8,34600.0
2010-10-05 13:20:00,142.74,142.79,142.42,142.56,19900.0,142.74,142.79,142.42,142.56,19900.0
2010-10-05 13:30:00,142.5,142.53,142.05,142.05,25700.0,142.5,142.53,142.05,142.05,25700.0
2010-10-05 13:40:00,142.09,142.21,141.88,142.12,15200.0,142.09,142.21,141.88,142.12,15200.0
2010-10-05 13:50:00,142.19,142.78,142.15,142.67,15900.0,142.19,142.78,142.15,142.67,15900.0
2010-10-05 14:00:00,142.65,142.76,142.55,142.65,18200.0,142.65,142.76,142.55,142.65,18200.0
2010-10-05 14:10:00,142.6,142.7,142.4,142.66,30700.0,142.6,142.7,142.4,142.66,30700.0
2010-10-05 14:20:00,142.66,142.69,142.5,142.65,13000.0,142.66,142.69,142.5,142.65,13000.0
2010-10-05 14:30:00,142.65,142.99,142.38,142.38,30700.0,142.65,142.99,142.38,142.38,30700.0
2010-10-05 14:40:00,142.47,142.77,142.47,142.74,11000.0,142.47,142.77,142.47,142.74,11000.0
2010-10-05 14:50:00,142.74,142.83,142.55,142.71,23300.0,142.74,142.83,142.55,142.71,23300.0
2010-10-05 15:00:00,142.71,142.91,142.5,142.59,14600.0,142.71,142.91,142.5,142.59,14600.0
2010-10-05 15:10:00,142.65,143.0,142.6,143.0,38900.0,142.65,143.0,142.6,143.0,38900.0
2010-10-05 15:20:00,143.0,143.02,142.87,142.87,21800.0,143.0,143.02,142.87,142.87,21800.0
2010-10-05 15:30:00,142.84,142.85,142.38,142.55,20900.0,142.84,142.85,142.38,142.55,20900.0
2010-10-05 15:40:00,142.54,142.66,142.32,142.48,33900.0,142.54,142.66,142.32,142.48,33900.0
2010-10-05 15:50:00,142.47,142.66,142.19,142.63,104400.0,142.47,142.66,142.19,142.63,104400.0
2010-10-06 09:30:00,141.8,142.75,141.55,141.75,78100.0,141.8,142.75,141.55,141.75,78100.0
2010-10-06 09:40:00,141.67,141.83,139.25,139.61,164100.0,141.67,141.83,139.25,139.61,164100.0
2010-10-06 09:50:00,139.61,140.99,139.58,140.99,105300.0,139.61,140.99,139.58,140.99,105300.0
2010-10-06 10:00:00,140.99,142.25,140.92,141.52,88700.0,140.99,142.25,140.92,141.52,88700.0
2010-10-06 10:10:00,141.52,141.52,140.99,140.99,90300.0,141.52,141.52,140.99,140.99,90300.0
2010-10-06 10:20:00,141.02,141.1,140.5,140.7,47200.0,141.02,141.1,140.5,140.7,47200.0
2010-10-06 10:30:00,140.69,141.0,140.5,140.54,26400.0,140.69,141.0,140.5,140.54,26400.0
2010-10-06 10:40:00,140.59,140.86,140.49,140.85,54100.0,140.59,140.86,140.49,140.85,54100.0
2010-10-06 10:50:00,140.75,141.19,140.71,141.08,47900.0,140.75,141.19,140.71,141.08,47900.0
2010-10-06 11:00:00,141.22,141.22,140.86,141.09,30500.0,141.22,141.22,140.86,141.09,30500.0
2010-10-06 11:10:00,141.04,141.09,140.55,140.55,18500.0,141.04,141.09,140.55,140.55,18500.0
2010-10-06 11:20:00,140.53,140.55,140.11,140.28,30900.0,140.53,140.55,140.11,140.28,30900.0
2010-10-06 11:30:00,140.28,141.11,140.27,141.11,34800.0,140.28,141.11,140.27,141.11,34800.0
2010-10-06 11:40:00,141.21,141.23,140.51,140.61,22500.0,141.21,141.23,140.51,140.61,22500.0
2010-10-06 11:50:00,140.64,140.87,140.48,140.48,49600.0,140.64,140.87,140.48,140.48,49600.0
2010-10-06 12:00:00,140.48,140.9,140.4,140.9,51000.0,140.48,140.9,140.4,140.9,51000.0
2010-10-06 12:10:00,140.9,141.32,140.9,141.02,33900.0,140.9,141.32,140.9,141.02,33900.0
2010-10-06 12:20:00,141.09,141.34,141.09,141.17,31300.0,141.09,141.34,141.09,141.17,31300.0
2010-10-06 12:30:00,141.27,141.27,140.56,140.71,21700.0,141.27,141.27,140.56,140.71,21700.0
2010-10-06 12:40:00,140.65,140.67,140.4,140.4,53500.0,140.65,140.67,140.4,140.4,53500.0
2010-10-06 12:50:00,140.37,140.42,139.87,139.87,29300.0,140.37,140.42,139.87,139.87,29300.0
2010-10-06 13:00:00,139.9,139.96,139.1,139.1,45200.0,139.9,139.96,139.1,139.1,45200.0
2010-10-06 13:10:00,139.1,139.27,138.79,139.0,49400.0,139.1,139.27,138.79,139.0,49400.0
2010-10-06 13:20:00,139.0,139.14,138.83,139.06,71100.0,139.0,139.14,138.83,139.06,71100.0
2010-10-06 13:30:00,139.06,139.34,139.03,139.2,28300.0,139.06,139.34,139.03,139.2,28300.0
2010-10-06 13:40:00,139.14,139.33,139.0,139.22,62400.0,139.14,139.33,139.0,139.22,62400.0
2010-10-06 13:50:00,139.24,139.51,139.12,139.4,38500.0,139.24,139.51,139.12,139.4,38500.0
2010-10-06 14:00:00,139.43,139.46,139.21,139.33,23200.0,139.43,139.46,139.21,139.33,23200.0
2010-10-06 14:10:00,139.27,139.37,139.12,139.34,54100.0,139.27,139.37,139.12,139.34,54100.0
2010-10-06 14:20:00,139.31,139.4,139.0,139.03,43900.0,139.31,139.4,139.0,139.03,43900.0
2010-10-06 14:30:00,139.05,139.37,138.83,139.28,40000.0,139.05,139.37,138.83,139.28,40000.0
2010-10-06 14:40:00,139.28,139.28,138.51,138.65,50700.0,139.28,139.28,138.51,138.65,50700.0
2010-10-06 14:50:00,138.69,139.16,138.68,139.03,70100.0,138.69,139.16,138.68,139.03,70100.0
2010-10-06 15:00:00,139.03,139.41,139.03,139.17,37000.0,139.03,139.41,139.03,139.17,37000.0
2010-10-06 15:10:00,139.16,139.21,139.0,139.05,23500.0,139.16,139.21,139.0,139.05,23500.0
2010-10-06 15:20:00,138.96,138.96,138.57,138.8,96500.0,138.96,138.96,138.57,138.8,96500.0
2010-10-06 15:30:00,138.75,139.0,138.56,139.0,72400.0,138.75,139.0,138.56,139.0,72400.0
2010-10-06 15:40:00,139.0,139.16,138.74,138.77,116700.0,139.0,139.16,138.74,138.77,116700.0
2010-10-06 15:50:00,138.8,138.85,138.48,138.62,217000.0,138.8,138.85,138.48,138.62,217000.0
2010-10-07 09:30:00,142.29,143.18,141.52,141.78,234700.0,142.29,143.18,141.52,141.78,234700.0
2010-10-07 09:40:00,141.68,142.6,141.6,141.95,128900.0,141.68,142.6,141.6,141.95,128900.0
2010-10-07 09:50:00,141.93,142.1,141.5,141.55,92300.0,141.93,142.1,141.5,141.55,92300.0
2010-10-07 10:00:00,141.55,141.87,140.99,141.69,78200.0,141.55,141.87,140.99,141.69,78200.0
2010-10-07 10:10:00,141.57,141.86,141.13,141.18,76000.0,141.57,141.86,141.13,141.18,76000.0
2010-10-07 10:20:00,141.18,141.18,140.49,140.83,73100.0,141.18,141.18,140.49,140.83,73100.0
2010-10-07 10:30:00,140.77,140.98,140.5,140.58,51600.0,140.77,140.98,140.5,140.58,51600.0
2010-10-07 10:40:00,140.56,140.56,139.6,139.66,80500.0,140.56,140.56,139.6,139.66,80500.0
2010-10-07 10:50:00,139.69,140.56,139.67,140.18,65300.0,139.69,140.56,139.67,140.18,65300.0
2010-10-07 11:00:00,140.03,140.17,139.6,140.16,41100.0,140.03,140.17,139.6,140.16,41100.0
2010-10-07 11:10:00,140.23,140.77,140.01,140.35,48500.0,140.23,140.77,140.01,140.35,48500.0
2010-10-07 11:20:00,140.3,140.66,140.2,140.2,38600.0,140.3,140.66,140.2,140.2,38600.0
2010-10-07 11:30:00,140.28,140.85,140.27,140.69,18300.0,140.28,140.85,140.27,140.69,18300.0
2010-10-07 11:40:00,140.72,141.32,140.5,140.5,58100.0,140.72,141.32,140.5,140.5,58100.0
2010-10-07 11:50:00,140.42,140.92,140.42,140.92,23700.0,140.42,140.92,140.42,140.92,23700.0
2010-10-07 12:00:00,140.95,140.96,140.31,140.43,26100.0,140.95,140.96,140.31,140.43,26100.0
2010-10-07 12:10:00,140.4,140.4,139.9,139.92,31200.0,140.4,140.4,139.9,139.92,31200.0
2010-10-07 12:20:00,139.96,140.11,139.59,139.76,40100.0,139.96,140.11,139.59,139.76,40100.0
2010-10-07 12:30:00,139.78,140.18,139.3,140.04,50500.0,139.78,140.18,139.3,140.04,50500.0
2010-10-07 12:40:00,140.05,140.37,139.62,140.3,28100.0,140.05,140.37,139.62,140.3,28100.0
2010-10-07 12:50:00,140.25,140.57,140.17,140.45,20100.0,140.25,140.57,140.17,140.45,20100.0
2010-10-07 13:00:00,140.48,141.07,140.23,141.07,26800.0,140.48,141.07,140.23,141.07,26800.0
2010-10-07 13:10:00,141.1,141.11,140.63,140.63,30100.0,141.1,141.11,140.63,140.63,30100.0
2010-10-07 13:20:00,140.7,140.8,140.26,140.4,28900.0,140.7,140.8,140.26,140.4,28900.0
2010-10-07 13:30:00,140.43,140.64,140.17,140.42,19400.0,140.43,140.64,140.17,140.42,19400.0
2010-10-07 13:40:00,140.42,140.76,140.36,140.73,16400.0,140.42,140.76,140.36,140.73,16400.0
2010-10-07 13:50:00,140.75,141.3,140.7,140.93,78100.0,140.75,141.3,140.7,140.93,78100.0
2010-10-07 14:00:00,140.9,141.1,140.49,140.78,71400.0,140.9,141.1,140.49,140.78,71400.0
2010-10-07 14:10:00,140.77,141.32,140.76,141.12,32200.0,140.77,141.32,140.76,141.12,32200.0
2010-10-07 14:20:00,141.13,141.25,140.7,140.7,23500.0,141.13,141.25,140.7,140.7,23500.0
2010-10-07 14:30:00,140.74,140.94,140.6,140.87,18900.0,140.74,140.94,140.6,140.87,18900.0
2010-10-07 14:40:00,140.88,141.26,140.56,141.01,26200.0,140.88,141.26,140.56,141.01,26200.0
2010-10-07 14:50:00,141.01,141.02,140.8,140.98,9100.0,141.01,141.02,140.8,140.98,9100.0
2010-10-07 15:00:00,141.0,141.03,140.71,140.86,15600.0,141.0,141.03,140.71,140.86,15600.0
2010-10-07 15:10:00,140.8,141.04,140.76,140.83,25600.0,140.8,141.04,140.76,140.83,25600.0
2010-10-07 15:20:00,140.83,140.99,140.79,140.93,36900.0,140.83,140.99,140.79,140.93,36900.0
2010-10-07 15:30:00,140.93,140.99,140.78,140.89,34900.0,140.93,140.99,140.78,140.89,34900.0
2010-10-07 15:40:00,140.94,141.05,140.72,140.86,106500.0,140.94,141.05,140.72,140.86,106500.0
2010-10-07 15:50:00,140.88,141.06,140.24,140.5,227500.0,140.88,141.06,140.24,140.5,227500.0
2010-10-08 09:30:00,140.0,140.2,138.69,139.14,86600.0,140.0,140.2,138.69,139.14,86600.0
2010-10-08 09:40:00,139.16,139.47,138.26,138.31,80100.0,139.16,139.47,138.26,138.31,80100.0
2010-10-08 09:50:00,138.34,138.44,137.68,137.98,66200.0,138.34,138.44,137.68,137.98,66200.0
2010-10-08 10:00:00,137.93,138.42,137.8,138.39,39100.0,137.93,138.42,137.8,138.39,39100.0
2010-10-08 10:10:00,138.4,138.76,138.23,138.41,34600.0,138.4,138.76,138.23,138.41,34600.0
2010-10-08 10:20:00,138.38,138.44,137.31,137.41,44500.0,138.38,138.44,137.31,137.41,44500.0
2010-10-08 10:30:00,137.41,137.53,136.98,137.01,97500.0,137.41,137.53,136.98,137.01,97500.0
2010-10-08 10:40:00,137.05,137.64,137.04,137.57,49800.0,137.05,137.64,137.04,137.57,49800.0
2010-10-08 10:50:00,137.58,138.42,137.56,138.39,28800.0,137.58,138.42,137.56,138.39,28800.0
2010-10-08 11:00:00,138.42,138.68,138.4,138.46,39700.0,138.42,138.68,138.4,138.46,39700.0
2010-10-08 11:10:00,138.45,138.53,138.03,138.34,49200.0,138.45,138.53,138.03,138.34,49200.0
2010-10-08 11:20:00,138.31,138.56,138.18,138.2,42900.0,138.31,138.56,138.18,138.2,42900.0
2010-10-08 11:30:00,138.27,138.4,138.19,138.2,56500.0,138.27,138.4,138.19,138.2,56500.0
2010-10-08 11:40:00,138.26,138.36,138.14,138.26,18000.0,138.26,138.36,138.14,138.26,18000.0
2010-10-08 11:50:00,138.22,138.22,138.0,138.03,22500.0,138.22,138.22,138.0,138.03,22500.0
2010-10-08 12:00:00,138.03,138.05,137.83,137.93,40100.0,138.03,138.05,137.83,137.93,40100.0
2010-10-08 12:10:00,137.92,137.95,137.82,137.86,19700.0,137.92,137.95,137.82,137.86,19700.0
2010-10-08 12:20:00,137.87,138.02,137.85,137.94,33300.0,137.87,138.02,137.85,137.94,33300.0
2010-10-08 12:30:00,137.9,137.92,137.06,137.28,77400.0,137.9,137.92,137.06,137.28,77400.0
2010-10-08 12:40:00,137.36,137.54,137.11,137.52,60100.0,137.36,137.54,137.11,137.52,60100.0
2010-10-08 12:50:00,137.43,137.67,137.19,137.67,25300.0,137.43,137.67,137.19,137.67,25300.0
2010-10-08 13:00:00,137.61,137.66,137.48,137.58,11300.0,137.61,137.66,137.48,137.58,11300.0
2010-10-08 13:10:00,137.58,137.9,137.57,137.85,45400.0,137.58,137.9,137.57,137.85,45400.0
2010-10-08 13:20:00,137.85,137.89,137.66,137.77,11500.0,137.85,137.89,137.66,137.77,11500.0
2010-10-08 13:30:00,137.77,137.8,137.67,137.7,13100.0,137.77,137.8,137.67,137.7,13100.0
2010-10-08 13:40:00,137.69,137.75,137.37,137.39,14600.0,137.69,137.75,137.37,137.39,14600.0
2010-10-08 13:50:00,137.4,137.46,137.0,137.06,20200.0,137.4,137.46,137.0,137.06,20200.0
2010-10-08 14:00:00,137.09,137.23,137.0,137.22,82000.0,137.09,137.23,137.0,137.22,82000.0
2010-10-08 14:10:00,137.22,137.34,137.12,137.32,34500.0,137.22,137.34,137.12,137.32,34500.0
2010-10-08 14:20:00,137.3,137.63,137.3,137.63,40200.0,137.3,137.63,137.3,137.63,40200.0
2010-10-08 14:30:00,137.63,137.83,137.63,137.83,12700.0,137.63,137.83,137.63,137.83,12700.0
2010-10-08 14:40:00,137.82,137.97,137.78,137.83,38000.0,137.82,137.97,137.78,137.83,38000.0
2010-10-08 14:50:00,137.82,137.82,137.51,137.62,18900.0,137.82,137.82,137.51,137.62,18900.0
2010-10-08 15:00:00,137.67,137.88,137.56,137.86,35600.0,137.67,137.88,137.56,137.86,35600.0
2010-10-08 15:10:00,137.83,137.92,137.69,137.79,28100.0,137.83,137.92,137.69,137.79,28100.0
2010-10-08 15:20:00,137.78,137.79,137.44,137.49,32200.0,137.78,137.79,137.44,137.49,32200.0
2010-10-08 15:30:00,137.47,137.9,137.38,137.71,59100.0,137.47,137.9,137.38,137.71,59100.0
2010-10-08 15:40:00,137.72,137.83,137.31,137.54,94400.0,137.72,137.83,137.31,137.54,94400.0
2010-10-08 15:50:00,137.55,137.75,137.37,137.62,137900.0,137.55,137.75,137.37,137.62,137900.0
2010-10-11 09:30:00,138.8,138.95,138.03,138.41,59800.0,138.8,138.95,138.03,138.41,59800.0
2010-10-11 09:40:00,138.36,139.5,138.36,139.3,69000.0,138.36,139.5,138.36,139.3,69000.0
2010-10-11 09:50:00,139.35,139.45,138.63,138.67,49400.0,139.35,139.45,138.63,138.67,49400.0
2010-10-11 10:00:00,138.58,139.15,138.4,139.09,69800.0,138.58,139.15,138.4,139.09,69800.0
2010-10-11 10:10:00,138.94,139.25,138.5,138.58,53700.0,138.94,139.25,138.5,138.58,53700.0
2010-10-11 10:20:00,138.64,139.0,138.52,139.0,32600.0,138.64,139.0,138.52,139.0,32600.0
2010-10-11 10:30:00,138.99,139.19,138.88,139.0,32900.0,138.99,139.19,138.88,139.0,32900.0
2010-10-11 10:40:00,139.0,139.05,137.82,137.83,67400.0,139.0,139.05,137.82,137.83,67400.0
2010-10-11 10:50:00,137.95,138.49,137.85,138.47,22900.0,137.95,138.49,137.85,138.47,22900.0
2010-10-11 11:00:00,138.48,138.59,137.86,138.07,19100.0,138.48,138.59,137.86,138.07,19100.0
2010-10-11 11:10:00,138.07,138.47,137.85,137.99,18700.0,138.07,138.47,137.85,137.99,18700.0
2010-10-11 11:20:00,137.95,138.49,137.89,138.22,10000.0,137.95,138.49,137.89,138.22,10000.0
2010-10-11 11:30:00,138.25,138.95,138.21,138.71,17100.0,138.25,138.95,138.21,138.71,17100.0
2010-10-11 11:40:00,138.66,138.9,138.53,138.9,14100.0,138.66,138.9,138.53,138.9,14100.0
2010-10-11 11:50:00,138.88,139.05,138.77,138.98,17300.0,138.88,139.05,138.77,138.98,17300.0
2010-10-11 12:00:00,138.99,138.99,138.62,138.69,10200.0,138.99,138.99,138.62,138.69,10200.0
2010-10-11 12:10:00,138.65,139.11,138.6,139.11,16300.0,138.65,139.11,138.6,139.11,16300.0
2010-10-11 12:20:00,139.12,139.5,139.07,139.48,22500.0,139.12,139.5,139.07,139.48,22500.0
2010-10-11 12:30:00,139.42,139.77,139.42,139.64,78000.0,139.42,139.77,139.42,139.64,78000.0
2010-10-11 12:40:00,139.58,139.63,138.82,138.97,43100.0,139.58,139.63,138.82,138.97,43100.0
2010-10-11 12:50:00,138.86,139.36,138.86,139.36,14100.0,138.86,139.36,138.86,139.36,14100.0
2010-10-11 13:00:00,139.35,140.36,139.29,140.29,51700.0,139.35,140.36,139.29,140.29,51700.0
2010-10-11 13:10:00,140.23,140.67,140.12,140.24,41400.0,140.23,140.67,140.12,140.24,41400.0
2010-10-11 13:20:00,140.28,140.75,140.25,140.66,30600.0,140.28,140.75,140.25,140.66,30600.0
2010-10-11 13:30:00,140.7,140.75,140.15,140.75,30800.0,140.7,140.75,140.15,140.75,30800.0
2010-10-11 13:40:00,140.74,140.74,140.01,140.22,25500.0,140.74,140.74,140.01,140.22,25500.0
2010-10-11 13:50:00,140.19,140.27,139.75,140.02,15600.0,140.19,140.27,139.75,140.02,15600.0
2010-10-11 14:00:00,140.01,140.05,139.37,139.82,46400.0,140.01,140.05,139.37,139.82,46400.0
2010-10-11 14:10:00,139.79,140.12,139.59,140.08,25400.0,139.79,140.12,139.59,140.08,25400.0
2010-10-11 14:20:00,140.05,140.17,140.03,140.11,12700.0,140.05,140.17,140.03,140.11,12700.0
2010-10-11 14:30:00,140.08,140.21,139.95,140.09,10800.0,140.08,140.21,139.95,140.09,10800.0
2010-10-11 14:40:00,140.13,140.19,139.91,139.97,8800.0,140.13,140.19,139.91,139.97,8800.0
2010-10-11 14:50:00,139.92,139.92,139.5,139.57,13100.0,139.92,139.92,139.5,139.57,13100.0
2010-10-11 15:00:00,139.56,140.05,139.53,139.83,26900.0,139.56,140.05,139.53,139.83,26900.0
2010-10-11 15:10:00,139.84,140.0,139.42,139.62,73100.0,139.84,140.0,139.42,139.62,73100.0
2010-10-11 15:20:00,139.62,139.77,139.48,139.56,40500.0,139.62,139.77,139.48,139.56,40500.0
2010-10-11 15:30:00,139.56,139.7,139.4,139.5,55100.0,139.56,139.7,139.4,139.5,55100.0
2010-10-11 15:40:00,139.5,139.72,139.41,139.68,47600.0,139.5,139.72,139.41,139.68,47600.0
2010-10-11 15:50:00,139.71,139.74,139.38,139.5,94900.0,139.71,139.74,139.38,139.5,94900.0
2010-10-12 09:30:00,138.41,138.43,137.2,137.2,96400.0,138.41,138.43,137.2,137.2,96400.0
2010-10-12 09:40:00,137.2,137.61,137.05,137.32,84900.0,137.2,137.61,137.05,137.32,84900.0
2010-10-12 09:50:00,137.28,137.57,137.1,137.31,59200.0,137.28,137.57,137.1,137.31,59200.0
2010-10-12 10:00:00,137.31,138.1,137.2,137.82,62800.0,137.31,138.1,137.2,137.82,62800.0
2010-10-12 10:10:00,137.82,138.5,137.58,137.64,79400.0,137.82,138.5,137.58,137.64,79400.0
2010-10-12 10:20:00,137.64,137.78,137.33,137.55,42900.0,137.64,137.78,137.33,137.55,42900.0
2010-10-12 10:30:00,137.5,137.51,137.11,137.37,39200.0,137.5,137.51,137.11,137.37,39200.0
2010-10-12 10:40:00,137.39,138.15,137.31,138.03,36600.0,137.39,138.15,137.31,138.03,36600.0
2010-10-12 10:50:00,138.01,138.88,138.01,138.78,54400.0,138.01,138.88,138.01,138.78,54400.0
2010-10-12 11:00:00,138.7,138.9,138.47,138.52,34200.0,138.7,138.9,138.47,138.52,34200.0
2010-10-12 11:10:00,138.44,138.55,137.96,138.0,21900.0,138.44,138.55,137.96,138.0,21900.0
2010-10-12 11:20:00,137.96,138.19,137.93,137.99,22900.0,137.96,138.19,137.93,137.99,22900.0
2010-10-12 11:30:00,138.05,138.2,137.76,138.13,12200.0,138.05,138.2,137.76,138.13,12200.0
2010-10-12 11:40:00,138.09,138.09,137.7,137.7,7500.0,138.09,138.09,137.7,137.7,7500.0
2010-10-12 11:50:00,137.75,137.85,137.7,137.8,12500.0,137.75,137.85,137.7,137.8,12500.0
2010-10-12 12:00:00,137.86,138.1,137.72,137.98,25900.0,137.86,138.1,137.72,137.98,25900.0
2010-10-12 12:10:00,137.93,138.06,137.81,137.99,11700.0,137.93,138.06,137.81,137.99,11700.0
2010-10-12 12:20:00,137.98,138.1,137.86,137.86,5700.0,137.98,138.1,137.86,137.86,5700.0
2010-10-12 12:30:00,137.8,137.96,137.75,137.9,7300.0,137.8,137.96,137.75,137.9,7300.0
2010-10-12 12:40:00,137.9,138.07,137.9,137.92,9200.0,137.9,138.07,137.9,137.92,9200.0
2010-10-12 12:50:00,137.94,138.0,137.85,137.85,5500.0,137.94,138.0,137.85,137.85,5500.0
2010-10-12 13:00:00,137.81,138.0,137.81,138.0,7200.0,137.81,138.0,137.81,138.0,7200.0
2010-10-12 13:10:00,137.94,137.97,137.76,137.76,11200.0,137.94,137.97,137.76,137.76,11200.0
2010-10-12 13:20:00,137.79,137.79,137.45,137.48,26500.0,137.79,137.79,137.45,137.48,26500.0
2010-10-12 13:30:00,137.48,137.5,136.81,136.92,61600.0,137.48,137.5,136.81,136.92,61600.0
2010-10-12 13:40:00,136.92,136.93,136.56,136.79,55900.0,136.92,136.93,136.56,136.79,55900.0
2010-10-12 13:50:00,136.79,136.86,136.42,136.57,65900.0,136.79,136.86,136.42,136.57,65900.0
2010-10-12 14:00:00,136.51,136.94,136.2,136.87,44900.0,136.51,136.94,136.2,136.87,44900.0
2010-10-12 14:10:00,136.87,137.35,136.78,136.87,62700.0,136.87,137.35,136.78,136.87,62700.0
2010-10-12 14:20:00,136.83,136.87,136.32,136.51,42800.0,136.83,136.87,136.32,136.51,42800.0
2010-10-12 14:30:00,136.4,136.62,136.22,136.22,37300.0,136.4,136.62,136.22,136.22,37300.0
2010-10-12 14:40:00,136.24,136.79,136.22,136.53,32700.0,136.24,136.79,136.22,136.53,32700.0
2010-10-12 14:50:00,136.52,136.86,136.5,136.8,41700.0,136.52,136.86,136.5,136.8,41700.0
2010-10-12 15:00:00,136.65,137.05,136.56,136.98,20800.0,136.65,137.05,136.56,136.98,20800.0
2010-10-12 15:10:00,136.96,137.24,136.96,137.13,26600.0,136.96,137.24,136.96,137.13,26600.0
2010-10-12 15:20:00,137.12,137.33,137.07,137.28,43000.0,137.12,137.33,137.07,137.28,43000.0
2010-10-12 15:30:00,137.26,137.27,136.95,137.17,57200.0,137.26,137.27,136.95,137.17,57200.0
2010-10-12 15:40:00,137.15,137.33,137.09,137.18,95300.0,137.15,137.33,137.09,137.18,95300.0
2010-10-12 15:50:00,137.18,137.22,136.8,137.0,111300.0,137.18,137.22,136.8,137.0,111300.0
2010-10-13 09:30:00,137.65,138.38,137.31,137.97,102600.0,137.65,138.38,137.31,137.97,102600.0
2010-10-13 09:40:00,137.88,138.32,137.68,138.21,76200.0,137.88,138.32,137.68,138.21,76200.0
2010-10-13 09:50:00,138.23,138.23,137.41,137.44,66000.0,138.23,138.23,137.41,137.44,66000.0
2010-10-13 10:00:00,137.52,137.53,137.15,137.4,43600.0,137.52,137.53,137.15,137.4,43600.0
2010-10-13 10:10:00,137.33,137.51,137.31,137.42,23000.0,137.33,137.51,137.31,137.42,23000.0
2010-10-13 10:20:00,137.42,137.47,137.23,137.38,24400.0,137.42,137.47,137.23,137.38,24400.0
2010-10-13 10:30:00,137.47,137.47,137.09,137.37,12000.0,137.47,137.47,137.09,137.37,12000.0
2010-10-13 10:40:00,137.37,137.4,136.82,136.89,50000.0,137.37,137.4,136.82,136.89,50000.0
2010-10-13 10:50:00,136.87,137.0,136.5,136.66,42600.0,136.87,137.0,136.5,136.66,42600.0
2010-10-13 11:00:00,136.66,137.0,136.6,136.65,109000.0,136.66,137.0,136.6,136.65,109000.0
2010-10-13 11:10:00,136.71,137.0,136.51,136.91,41000.0,136.71,137.0,136.51,136.91,41000.0
2010-10-13 11:20:00,136.94,137.29,136.72,136.82,101300.0,136.94,137.29,136.72,136.82,101300.0
2010-10-13 11:30:00,136.81,136.83,136.6,136.63,28600.0,136.81,136.83,136.6,136.63,28600.0
2010-10-13 11:40:00,136.69,136.71,136.5,136.66,21500.0,136.69,136.71,136.5,136.66,21500.0
2010-10-13 11:50:00,136.76,136.83,136.63,136.74,14400.0,136.76,136.83,136.63,136.74,14400.0
2010-10-13 12:00:00,136.75,137.0,136.71,136.92,19800.0,136.75,137.0,136.71,136.92,19800.0
2010-10-13 12:10:00,136.89,137.04,136.83,137.0,28900.0,136.89,137.04,136.83,137.0,28900.0
2010-10-13 12:20:00,137.04,137.3,136.95,137.3,37000.0,137.04,137.3,136.95,137.3,37000.0
2010-10-13 12:30:00,137.35,137.35,137.04,137.08,12500.0,137.35,137.35,137.04,137.08,12500.0
2010-10-13 12:40:00,137.1,137.11,136.55,136.84,43500.0,137.1,137.11,136.55,136.84,43500.0
2010-10-13 12:50:00,136.87,136.94,136.76,136.89,15200.0,136.87,136.94,136.76,136.89,15200.0
2010-10-13 13:00:00,136.86,137.0,136.84,136.84,13000.0,136.86,137.0,136.84,136.84,13000.0
2010-10-13 13:10:00,136.85,137.01,136.76,136.96,25100.0,136.85,137.01,136.76,136.96,25100.0
2010-10-13 13:20:00,136.98,137.25,136.81,137.02,30000.0,136.98,137.25,136.81,137.02,30000.0
2010-10-13 13:30:00,137.01,137.17,136.85,137.02,31100.0,137.01,137.17,136.85,137.02,31100.0
2010-10-13 13:40:00,137.04,137.05,136.89,136.99,18000.0,137.04,137.05,136.89,136.99,18000.0
2010-10-13 13:50:00,136.99,137.34,136.95,137.28,59200.0,136.99,137.34,136.95,137.28,59200.0
2010-10-13 14:00:00,137.26,137.32,136.84,136.91,25300.0,137.26,137.32,136.84,136.91,25300.0
2010-10-13 14:10:00,136.91,137.2,136.9,137.15,52800.0,136.91,137.2,136.9,137.15,52800.0
2010-10-13 14:20:00,137.15,137.43,137.11,137.35,20000.0,137.15,137.43,137.11,137.35,20000.0
2010-10-13 14:30:00,137.46,137.58,137.13,137.25,57200.0,137.46,137.58,137.13,137.25,57200.0
2010-10-13 14:40:00,137.28,137.52,137.2,137.21,40900.0,137.28,137.52,137.2,137.21,40900.0
2010-10-13 14:50:00,137.24,137.36,136.9,137.07,60100.0,137.24,137.36,136.9,137.07,60100.0
2010-10-13 15:00:00,137.1,137.29,136.95,137.23,28700.0,137.1,137.29,136.95,137.23,28700.0
2010-10-13 15:10:00,137.26,137.37,136.94,137.13,26700.0,137.26,137.37,136.94,137.13,26700.0
2010-10-13 15:20:00,137.13,137.14,136.68,136.73,27500.0,137.13,137.14,136.68,136.73,27500.0
2010-10-13 15:30:00,136.73,137.19,136.7,137.12,65000.0,136.73,137.19,136.7,137.12,65000.0
2010-10-13 15:40:00,137.13,137.2,136.85,136.85,52700.0,137.13,137.2,136.85,136.85,52700.0
2010-10-13 15:50:00,136.91,136.98,136.55,136.93,75800.0,136.91,136.98,136.55,136.93,75800.0
2010-10-14 09:30:00,138.95,140.8,138.25,140.52,248200.0,138.95,140.8,138.25,140.52,248200.0
2010-10-14 09:40:00,140.5,141.76,139.8,141.57,223800.0,140.5,141.76,139.8,141.57,223800.0
2010-10-14 09:50:00,141.55,141.7,141.25,141.49,128200.0,141.55,141.7,141.25,141.49,128200.0
2010-10-14 10:00:00,141.56,143.2,141.49,142.57,298300.0,141.56,143.2,141.49,142.57,298300.0
2010-10-14 10:10:00,142.61,143.32,142.22,143.27,168400.0,142.61,143.32,142.22,143.27,168400.0
2010-10-14 10:20:00,143.26,144.9,143.1,144.04,231800.0,143.26,144.9,143.1,144.04,231800.0
2010-10-14 10:30:00,144.04,144.26,142.72,143.14,150900.0,144.04,144.26,142.72,143.14,150900.0
2010-10-14 10:40:00,143.12,144.0,142.62,144.0,71900.0,143.12,144.0,142.62,144.0,71900.0
2010-10-14 10:50:00,144.0,144.11,143.42,143.63,42400.0,144.0,144.11,143.42,143.63,42400.0
2010-10-14 11:00:00,143.64,144.58,143.47,144.58,57300.0,143.64,144.58,143.47,144.58,57300.0
2010-10-14 11:10:00,144.59,145.56,144.11,144.24,164300.0,144.59,145.56,144.11,144.24,164300.0
2010-10-14 11:20:00,144.23,144.62,143.76,143.94,73400.0,144.23,144.62,143.76,143.94,73400.0
2010-10-14 11:30:00,144.04,144.09,143.08,143.56,70000.0,144.04,144.09,143.08,143.56,70000.0
2010-10-14 11:40:00,143.45,143.54,142.51,142.53,74400.0,143.45,143.54,142.51,142.53,74400.0
2010-10-14 11:50:00,142.57,142.8,142.24,142.61,141200.0,142.57,142.8,142.24,142.61,141200.0
2010-10-14 12:00:00,142.62,142.89,142.49,142.67,73100.0,142.62,142.89,142.49,142.67,73100.0
2010-10-14 12:10:00,142.7,143.25,142.62,143.2,75100.0,142.7,143.25,142.62,143.2,75100.0
2010-10-14 12:20:00,143.2,143.7,143.12,143.34,84300.0,143.2,143.7,143.12,143.34,84300.0
2010-10-14 12:30:00,143.34,143.47,142.8,143.21,51100.0,143.34,143.47,142.8,143.21,51100.0
2010-10-14 12:40:00,143.19,143.8,143.02,143.59,48700.0,143.19,143.8,143.02,143.59,48700.0
2010-10-14 12:50:00,143.6,144.0,143.57,143.81,32500.0,143.6,144.0,143.57,143.81,32500.0
2010-10-14 13:00:00,143.82,144.04,143.2,143.22,54000.0,143.82,144.04,143.2,143.22,54000.0
2010-10-14 13:10:00,143.23,143.29,142.84,142.9,37700.0,143.23,143.29,142.84,142.9,37700.0
2010-10-14 13:20:00,142.9,143.39,142.68,143.38,36100.0,142.9,143.39,142.68,143.38,36100.0
2010-10-14 13:30:00,143.35,143.54,143.2,143.53,20700.0,143.35,143.54,143.2,143.53,20700.0
2010-10-14 13:40:00,143.51,143.53,143.11,143.33,21900.0,143.51,143.53,143.11,143.33,21900.0
2010-10-14 13:50:00,143.19,143.33,143.04,143.1,17100.0,143.19,143.33,143.04,143.1,17100.0
2010-10-14 14:00:00,143.17,143.17,142.15,142.31,40100.0,143.17,143.17,142.15,142.31,40100.0
2010-10-14 14:10:00,142.24,142.63,142.17,142.52,25000.0,142.24,142.63,142.17,142.52,25000.0
2010-10-14 14:20:00,142.52,142.81,142.47,142.63,20500.0,142.52,142.81,142.47,142.63,20500.0
2010-10-14 14:30:00,142.61,142.81,142.5,142.65,19700.0,142.61,142.81,142.5,142.65,19700.0
2010-10-14 14:40:00,142.59,142.71,142.29,142.43,19100.0,142.59,142.71,142.29,142.43,19100.0
2010-10-14 14:50:00,142.42,142.59,142.2,142.3,20800.0,142.42,142.59,142.2,142.3,20800.0
2010-10-14 15:00:00,142.24,142.26,141.55,141.69,64200.0,142.24,142.26,141.55,141.69,64200.0
2010-10-14 15:10:00,141.78,142.18,141.57,142.12,31500.0,141.78,142.18,141.57,142.12,31500.0
2010-10-14 15:20:00,142.04,142.49,142.03,142.22,27100.0,142.04,142.49,142.03,142.22,27100.0
2010-10-14 15:30:00,142.23,142.42,142.08,142.2,54200.0,142.23,142.42,142.08,142.2,54200.0
2010-10-14 15:40:00,142.23,142.31,142.02,142.21,57300.0,142.23,142.31,142.02,142.21,57300.0
2010-10-14 15:50:00,142.21,142.63,142.13,142.33,155800.0,142.21,142.63,142.13,142.33,155800.0
2010-10-15 09:30:00,143.43,143.47,141.24,141.44,176200.0,143.43,143.47,141.24,141.44,176200.0
2010-10-15 09:40:00,141.39,141.43,141.0,141.41,63500.0,141.39,141.43,141.0,141.41,63500.0
2010-10-15 09:50:00,141.31,142.3,141.11,141.59,46200.0,141.31,142.3,141.11,141.59,46200.0
2010-10-15 10:00:00,141.55,141.61,140.9,141.43,69800.0,141.55,141.61,140.9,141.43,69800.0
2010-10-15 10:10:00,141.43,141.53,141.02,141.24,50700.0,141.43,141.53,141.02,141.24,50700.0
2010-10-15 10:20:00,141.21,141.48,141.0,141.11,43200.0,141.21,141.48,141.0,141.11,43200.0
2010-10-15 10:30:00,141.17,141.58,140.91,141.48,28500.0,141.17,141.58,140.91,141.48,28500.0
2010-10-15 10:40:00,141.48,142.0,141.29,141.85,27500.0,141.48,142.0,141.29,141.85,27500.0
2010-10-15 10:50:00,141.8,141.92,141.5,141.53,26300.0,141.8,141.92,141.5,141.53,26300.0
2010-10-15 11:00:00,141.55,141.66,141.06,141.66,27600.0,141.55,141.66,141.06,141.66,27600.0
2010-10-15 11:10:00,141.59,142.13,141.5,142.0,34900.0,141.59,142.13,141.5,142.0,34900.0
2010-10-15 11:20:00,141.92,141.92,141.5,141.67,12400.0,141.92,141.92,141.5,141.67,12400.0
2010-10-15 11:30:00,141.76,141.97,141.44,141.51,27200.0,141.76,141.97,141.44,141.51,27200.0
2010-10-15 11:40:00,141.46,141.56,140.68,140.8,99700.0,141.46,141.56,140.68,140.8,99700.0
2010-10-15 11:50:00,140.81,140.85,140.11,140.29,107100.0,140.81,140.85,140.11,140.29,107100.0
2010-10-15 12:00:00,140.29,141.02,140.29,140.84,37300.0,140.29,141.02,140.29,140.84,37300.0
2010-10-15 12:10:00,140.8,141.49,140.6,141.38,26800.0,140.8,141.49,140.6,141.38,26800.0
2010-10-15 12:20:00,141.35,142.2,141.33,141.69,63900.0,141.35,142.2,141.33,141.69,63900.0
2010-10-15 12:30:00,141.64,142.2,141.58,142.2,19700.0,141.64,142.2,141.58,142.2,19700.0
2010-10-15 12:40:00,142.2,142.2,141.81,141.89,15100.0,142.2,142.2,141.81,141.89,15100.0
2010-10-15 12:50:00,141.94,142.22,141.92,142.19,15500.0,141.94,142.22,141.92,142.19,15500.0
2010-10-15 13:00:00,142.16,142.3,142.1,142.22,24700.0,142.16,142.3,142.1,142.22,24700.0
2010-10-15 13:10:00,142.21,142.21,141.76,141.85,13800.0,142.21,142.21,141.76,141.85,13800.0
2010-10-15 13:20:00,141.88,142.2,141.87,142.19,19200.0,141.88,142.2,141.87,142.19,19200.0
2010-10-15 13:30:00,142.2,142.21,141.72,141.8,16300.0,142.2,142.21,141.72,141.8,16300.0
2010-10-15 13:40:00,141.72,141.76,141.44,141.6,23700.0,141.72,141.76,141.44,141.6,23700.0
2010-10-15 13:50:00,141.61,142.3,141.61,141.72,19800.0,141.61,142.3,141.61,141.72,19800.0
2010-10-15 14:00:00,141.68,141.99,141.42,141.56,16800.0,141.68,141.99,141.42,141.56,16800.0
2010-10-15 14:10:00,141.56,142.08,141.53,141.92,8800.0,141.56,142.08,141.53,141.92,8800.0
2010-10-15 14:20:00,142.0,142.0,141.52,141.72,17800.0,142.0,142.0,141.52,141.72,17800.0
2010-10-15 14:30:00,141.71,141.8,141.54,141.78,19200.0,141.71,141.8,141.54,141.78,19200.0
2010-10-15 14:40:00,141.78,141.86,141.59,141.77,18200.0,141.78,141.86,141.59,141.77,18200.0
2010-10-15 14:50:00,141.75,142.0,141.62,141.98,21100.0,141.75,142.0,141.62,141.98,21100.0
2010-10-15 15:00:00,141.99,142.14,141.9,141.99,49700.0,141.99,142.14,141.9,141.99,49700.0
2010-10-15 15:10:00,141.99,142.47,141.84,142.26,65900.0,141.99,142.47,141.84,142.26,65900.0
2010-10-15 15:20:00,142.26,143.2,142.26,143.05,118100.0,142.26,143.2,142.26,143.05,118100.0
2010-10-15 15:30:00,143.03,143.63,142.92,143.36,157300.0,143.03,143.63,142.92,143.36,157300.0
2010-10-15 15:40:00,143.41,144.68,143.36,144.2,250100.0,143.41,144.68,143.36,144.2,250100.0
2010-10-15 15:50:00,144.11,144.82,144.01,144.56,258200.0,144.11,144.82,144.01,144.56,258200.0
2010-10-18 09:30:00,143.96,145.4,143.8,145.15,85400.0,143.96,145.4,143.8,145.15,85400.0
2010-10-18 09:40:00,145.18,146.65,145.15,146.46,100400.0,145.18,146.65,145.15,146.46,100400.0
2010-10-18 09:50:00,146.44,146.99,145.81,146.66,114000.0,146.44,146.99,145.81,146.66,114000.0
2010-10-18 10:00:00,146.66,146.95,145.72,145.76,97500.0,146.66,146.95,145.72,145.76,97500.0
2010-10-18 10:10:00,145.75,145.86,145.0,145.26,62200.0,145.75,145.86,145.0,145.26,62200.0
2010-10-18 10:20:00,145.26,145.58,145.0,145.58,35700.0,145.26,145.58,145.0,145.58,35700.0
2010-10-18 10:30:00,145.61,147.55,145.5,147.32,100600.0,145.61,147.55,145.5,147.32,100600.0
2010-10-18 10:40:00,147.4,147.95,147.22,147.57,76800.0,147.4,147.95,147.22,147.57,76800.0
2010-10-18 10:50:00,147.67,148.64,147.5,147.98,124400.0,147.67,148.64,147.5,147.98,124400.0
2010-10-18 11:00:00,148.08,148.26,147.8,148.13,65300.0,148.08,148.26,147.8,148.13,65300.0
2010-10-18 11:10:00,148.08,148.32,147.63,148.0,141900.0,148.08,148.32,147.63,148.0,141900.0
2010-10-18 11:20:00,148.01,148.17,147.63,147.94,62000.0,148.01,148.17,147.63,147.94,62000.0
2010-10-18 11:30:00,148.0,148.03,147.68,147.77,45800.0,148.0,148.03,147.68,147.77,45800.0
2010-10-18 11:40:00,147.75,147.85,147.58,147.67,39700.0,147.75,147.85,147.58,147.67,39700.0
2010-10-18 11:50:00,147.65,148.15,147.58,148.15,48200.0,147.65,148.15,147.58,148.15,48200.0
2010-10-18 12:00:00,148.05,148.13,147.67,147.79,33300.0,148.05,148.13,147.67,147.79,33300.0
2010-10-18 12:10:00,147.78,147.82,147.6,147.72,32200.0,147.78,147.82,147.6,147.72,32200.0
2010-10-18 12:20:00,147.75,147.75,147.5,147.64,20400.0,147.75,147.75,147.5,147.64,20400.0
2010-10-18 12:30:00,147.64,147.77,147.46,147.76,27800.0,147.64,147.77,147.46,147.76,27800.0
2010-10-18 12:40:00,147.69,147.8,147.39,147.46,17900.0,147.69,147.8,147.39,147.46,17900.0
2010-10-18 12:50:00,147.49,147.55,147.13,147.38,36600.0,147.49,147.55,147.13,147.38,36600.0
2010-10-18 13:00:00,147.36,147.55,147.25,147.55,17500.0,147.36,147.55,147.25,147.55,17500.0
2010-10-18 13:10:00,147.47,147.57,147.28,147.5,12800.0,147.47,147.57,147.28,147.5,12800.0
2010-10-18 13:20:00,147.46,147.6,147.35,147.56,14300.0,147.46,147.6,147.35,147.56,14300.0
2010-10-18 13:30:00,147.5,147.66,147.4,147.57,20200.0,147.5,147.66,147.4,147.57,20200.0
2010-10-18 13:40:00,147.52,147.68,147.33,147.61,18700.0,147.52,147.68,147.33,147.61,18700.0
2010-10-18 13:50:00,147.62,147.62,147.39,147.49,20600.0,147.62,147.62,147.39,147.49,20600.0
2010-10-18 14:00:00,147.47,147.61,147.2,147.38,33700.0,147.47,147.61,147.2,147.38,33700.0
2010-10-18 14:10:00,147.44,147.69,147.34,147.46,22800.0,147.44,147.69,147.34,147.46,22800.0
2010-10-18 14:20:00,147.49,147.68,147.3,147.55,25900.0,147.49,147.68,147.3,147.55,25900.0
2010-10-18 14:30:00,147.48,147.6,147.35,147.46,16100.0,147.48,147.6,147.35,147.46,16100.0
2010-10-18 14:40:00,147.4,147.62,147.32,147.51,12300.0,147.4,147.62,147.32,147.51,12300.0
2010-10-18 14:50:00,147.46,147.59,147.36,147.59,15400.0,147.46,147.59,147.36,147.59,15400.0
2010-10-18 15:00:00,147.63,147.77,147.49,147.68,39600.0,147.63,147.77,147.49,147.68,39600.0
2010-10-18 15:10:00,147.68,148.15,147.44,147.81,87100.0,147.68,148.15,147.44,147.81,87100.0
2010-10-18 15:20:00,147.76,147.84,147.5,147.6,45000.0,147.76,147.84,147.5,147.6,45000.0
2010-10-18 15:30:00,147.61,147.78,147.41,147.5,77200.0,147.61,147.78,147.41,147.5,77200.0
2010-10-18 15:40:00,147.5,147.63,147.24,147.39,92100.0,147.5,147.63,147.24,147.39,92100.0
2010-10-18 15:50:00,147.35,147.42,146.98,147.06,185700.0,147.35,147.42,146.98,147.06,185700.0
2010-10-19 09:30:00,143.81,144.5,143.01,143.56,147500.0,143.81,144.5,143.01,143.56,147500.0
2010-10-19 09:40:00,143.69,144.2,143.11,143.35,63500.0,143.69,144.2,143.11,143.35,63500.0
2010-10-19 09:50:00,143.35,143.66,143.02,143.06,62900.0,143.35,143.66,143.02,143.06,62900.0
2010-10-19 10:00:00,143.0,143.61,142.75,143.61,68900.0,143.0,143.61,142.75,143.61,68900.0
2010-10-19 10:10:00,143.49,143.99,143.13,143.81,49000.0,143.49,143.99,143.13,143.81,49000.0
2010-10-19 10:20:00,143.81,143.91,143.1,143.43,33300.0,143.81,143.91,143.1,143.43,33300.0
2010-10-19 10:30:00,143.35,144.09,143.35,143.81,45600.0,143.35,144.09,143.35,143.81,45600.0
2010-10-19 10:40:00,143.84,144.48,143.6,144.12,46100.0,143.84,144.48,143.6,144.12,46100.0
2010-10-19 10:50:00,144.17,145.16,144.17,144.4,70800.0,144.17,145.16,144.17,144.4,70800.0
2010-10-19 11:00:00,144.33,144.38,143.79,143.8,51200.0,144.33,144.38,143.79,143.8,51200.0
2010-10-19 11:10:00,143.72,144.3,143.72,144.06,17600.0,143.72,144.3,143.72,144.06,17600.0
2010-10-19 11:20:00,143.97,144.39,143.91,144.38,20900.0,143.97,144.39,143.91,144.38,20900.0
2010-10-19 11:30:00,144.39,144.53,144.16,144.42,20500.0,144.39,144.53,144.16,144.42,20500.0
2010-10-19 11:40:00,144.38,144.6,144.38,144.54,23500.0,144.38,144.6,144.38,144.54,23500.0
2010-10-19 11:50:00,144.54,144.84,144.52,144.74,22600.0,144.54,144.84,144.52,144.74,22600.0
2010-10-19 12:00:00,144.77,144.84,144.46,144.56,34900.0,144.77,144.84,144.46,144.56,34900.0
2010-10-19 12:10:00,144.54,144.96,144.5,144.93,27700.0,144.54,144.96,144.5,144.93,27700.0
2010-10-19 12:20:00,144.93,144.99,144.55,144.62,16300.0,144.93,144.99,144.55,144.62,16300.0
2010-10-19 12:30:00,144.61,144.98,144.61,144.92,25800.0,144.61,144.98,144.61,144.92,25800.0
2010-10-19 12:40:00,144.92,145.06,144.85,145.06,41500.0,144.92,145.06,144.85,145.06,41500.0
2010-10-19 12:50:00,145.05,145.2,144.88,145.2,34900.0,145.05,145.2,144.88,145.2,34900.0
2010-10-19 13:00:00,145.16,145.2,144.8,144.85,33600.0,145.16,145.2,144.8,144.85,33600.0
2010-10-19 13:10:00,144.92,145.04,144.78,144.84,28700.0,144.92,145.04,144.78,144.84,28700.0
2010-10-19 13:20:00,144.9,144.9,144.64,144.67,24500.0,144.9,144.9,144.64,144.67,24500.0
2010-10-19 13:30:00,144.67,144.71,144.49,144.57,25600.0,144.67,144.71,144.49,144.57,25600.0
2010-10-19 13:40:00,144.61,144.75,144.48,144.62,33600.0,144.61,144.75,144.48,144.62,33600.0
2010-10-19 13:50:00,144.58,144.59,144.16,144.3,26800.0,144.58,144.59,144.16,144.3,26800.0
2010-10-19 14:00:00,144.26,144.28,143.04,143.55,123300.0,144.26,144.28,143.04,143.55,123300.0
2010-10-19 14:10:00,143.55,143.95,143.12,143.73,32700.0,143.55,143.95,143.12,143.73,32700.0
2010-10-19 14:20:00,143.67,144.0,143.53,143.69,42500.0,143.67,144.0,143.53,143.69,42500.0
2010-10-19 14:30:00,143.69,143.87,143.56,143.58,30700.0,143.69,143.87,143.56,143.58,30700.0
2010-10-19 14:40:00,143.51,144.1,143.51,144.05,34900.0,143.51,144.1,143.51,144.05,34900.0
2010-10-19 14:50:00,144.04,144.1,143.68,143.82,32200.0,144.04,144.1,143.68,143.82,32200.0
2010-10-19 15:00:00,143.86,143.92,143.41,143.53,35800.0,143.86,143.92,143.41,143.53,35800.0
2010-10-19 15:10:00,143.51,143.74,143.08,143.39,83000.0,143.51,143.74,143.08,143.39,83000.0
2010-10-19 15:20:00,143.39,143.6,143.0,143.18,68700.0,143.39,143.6,143.0,143.18,68700.0
2010-10-19 15:30:00,143.23,143.52,142.82,143.39,76300.0,143.23,143.52,142.82,143.39,76300.0
2010-10-19 15:40:00,143.39,143.78,143.0,143.65,83700.0,143.39,143.78,143.0,143.65,83700.0
2010-10-19 15:50:00,143.72,144.0,143.28,143.9,141000.0,143.72,144.0,143.28,143.9,141000.0
2010-10-20 09:30:00,143.72,144.49,142.86,143.31,50800.0,143.72,144.49,142.86,143.31,50800.0
2010-10-20 09:40:00,143.64,144.1,143.0,143.0,56900.0,143.64,144.1,143.0,143.0,56900.0
2010-10-20 09:50:00,143.19,144.25,143.0,143.33,25200.0,143.19,144.25,143.0,143.33,25200.0
2010-10-20 10:00:00,143.68,144.26,143.19,144.23,21200.0,143.68,144.26,143.19,144.23,21200.0
2010-10-20 10:10:00,144.18,144.3,143.2,143.73,31400.0,144.18,144.3,143.2,143.73,31400.0
2010-10-20 10:20:00,143.71,144.51,143.59,144.32,29000.0,143.71,144.51,143.59,144.32,29000.0
2010-10-20 10:30:00,144.3,145.3,144.3,144.7,42000.0,144.3,145.3,144.3,144.7,42000.0
2010-10-20 10:40:00,144.61,145.42,144.61,145.37,18000.0,144.61,145.42,144.61,145.37,18000.0
2010-10-20 10:50:00,145.42,145.55,144.84,145.0,23600.0,145.42,145.55,144.84,145.0,23600.0
2010-10-20 11:00:00,145.07,145.5,144.76,145.49,19800.0,145.07,145.5,144.76,145.49,19800.0
2010-10-20 11:10:00,145.5,145.56,145.01,145.1,18700.0,145.5,145.56,145.01,145.1,18700.0
2010-10-20 11:20:00,145.06,145.12,144.8,145.0,12800.0,145.06,145.12,144.8,145.0,12800.0
2010-10-20 11:30:00,144.99,145.19,144.75,144.94,14600.0,144.99,145.19,144.75,144.94,14600.0
2010-10-20 11:40:00,144.84,144.89,144.61,144.79,8000.0,144.84,144.89,144.61,144.79,8000.0
2010-10-20 11:50:00,144.73,144.91,144.17,144.2,16000.0,144.73,144.91,144.17,144.2,16000.0
2010-10-20 12:00:00,144.16,145.01,144.09,144.64,23100.0,144.16,145.01,144.09,144.64,23100.0
2010-10-20 12:10:00,144.67,144.67,144.13,144.34,20300.0,144.67,144.67,144.13,144.34,20300.0
2010-10-20 12:20:00,144.34,144.46,143.84,143.84,15600.0,144.34,144.46,143.84,143.84,15600.0
2010-10-20 12:30:00,143.94,143.95,143.45,143.56,26100.0,143.94,143.95,143.45,143.56,26100.0
2010-10-20 12:40:00,143.49,143.49,143.21,143.27,18100.0,143.49,143.49,143.21,143.27,18100.0
2010-10-20 12:50:00,143.34,143.5,143.25,143.41,18600.0,143.34,143.5,143.25,143.41,18600.0
2010-10-20 13:00:00,143.4,144.03,143.4,144.01,27300.0,143.4,144.03,143.4,144.01,27300.0
2010-10-20 13:10:00,144.04,144.57,143.75,144.49,27700.0,144.04,144.57,143.75,144.49,27700.0
2010-10-20 13:20:00,144.48,144.77,144.4,144.44,17700.0,144.48,144.77,144.4,144.44,17700.0
2010-10-20 13:30:00,144.41,144.41,143.9,143.93,14500.0,144.41,144.41,143.9,143.93,14500.0
2010-10-20 13:40:00,143.97,144.04,143.89,144.02,11100.0,143.97,144.04,143.89,144.02,11100.0
2010-10-20 13:50:00,144.01,144.16,143.93,144.07,8400.0,144.01,144.16,143.93,144.07,8400.0
2010-10-20 14:00:00,144.12,144.44,143.86,144.07,18700.0,144.12,144.44,143.86,144.07,18700.0
2010-10-20 14:10:00,144.09,144.4,143.83,144.35,12700.0,144.09,144.4,143.83,144.35,12700.0
2010-10-20 14:20:00,144.38,144.39,144.09,144.11,8000.0,144.38,144.39,144.09,144.11,8000.0
2010-10-20 14:30:00,144.11,144.3,144.11,144.18,17500.0,144.11,144.3,144.11,144.18,17500.0
2010-10-20 14:40:00,144.26,144.26,143.69,143.77,19300.0,144.26,144.26,143.69,143.77,19300.0
2010-10-20 14:50:00,143.73,144.01,143.68,143.97,17900.0,143.73,144.01,143.68,143.97,17900.0
2010-10-20 15:00:00,143.97,143.97,143.55,143.78,17900.0,143.97,143.97,143.55,143.78,17900.0
2010-10-20 15:10:00,143.77,143.98,143.63,143.92,14000.0,143.77,143.98,143.63,143.92,14000.0
2010-10-20 15:20:00,143.91,144.13,143.76,144.13,18300.0,143.91,144.13,143.76,144.13,18300.0
2010-10-20 15:30:00,144.18,144.18,143.63,143.76,48300.0,144.18,144.18,143.63,143.76,48300.0
2010-10-20 15:40:00,143.79,143.91,143.53,143.77,41200.0,143.79,143.91,143.53,143.77,41200.0
2010-10-20 15:50:00,143.78,143.91,143.26,143.4,83600.0,143.78,143.91,143.26,143.4,83600.0
2010-10-21 09:30:00,143.53,145.25,143.51,145.07,49500.0,143.53,145.25,143.51,145.07,49500.0
2010-10-21 09:40:00,145.07,145.25,143.76,144.62,50600.0,145.07,145.25,143.76,144.62,50600.0
2010-10-21 09:50:00,144.65,145.16,144.24,145.01,34700.0,144.65,145.16,144.24,145.01,34700.0
2010-10-21 10:00:00,145.02,145.24,144.12,145.14,27800.0,145.02,145.24,144.12,145.14,27800.0
2010-10-21 10:10:00,145.24,145.97,144.9,145.91,94100.0,145.24,145.97,144.9,145.91,94100.0
2010-10-21 10:20:00,145.96,146.62,145.52,146.15,62900.0,145.96,146.62,145.52,146.15,62900.0
2010-10-21 10:30:00,146.11,146.31,145.81,146.02,30300.0,146.11,146.31,145.81,146.02,30300.0
2010-10-21 10:40:00,146.01,146.23,145.94,145.97,19900.0,146.01,146.23,145.94,145.97,19900.0
2010-10-21 10:50:00,145.97,146.09,145.62,145.78,26500.0,145.97,146.09,145.62,145.78,26500.0
2010-10-21 11:00:00,145.92,146.1,145.74,145.79,12700.0,145.92,146.1,145.74,145.79,12700.0
2010-10-21 11:10:00,145.78,145.8,144.94,145.19,34600.0,145.78,145.8,144.94,145.19,34600.0
2010-10-21 11:20:00,145.15,145.34,144.67,145.06,39400.0,145.15,145.34,144.67,145.06,39400.0
2010-10-21 11:30:00,145.1,145.2,144.64,144.64,26300.0,145.1,145.2,144.64,144.64,26300.0
2010-10-21 11:40:00,144.68,144.99,144.23,144.95,21700.0,144.68,144.99,144.23,144.95,21700.0
2010-10-21 11:50:00,144.8,144.94,144.2,144.41,20100.0,144.8,144.94,144.2,144.41,20100.0
2010-10-21 12:00:00,144.32,144.79,144.32,144.75,6300.0,144.32,144.79,144.32,144.75,6300.0
2010-10-21 12:10:00,144.71,144.89,144.59,144.78,13300.0,144.71,144.89,144.59,144.78,13300.0
2010-10-21 12:20:00,144.83,144.83,144.57,144.75,10300.0,144.83,144.83,144.57,144.75,10300.0
2010-10-21 12:30:00,144.79,144.82,144.43,144.56,49400.0,144.79,144.82,144.43,144.56,49400.0
2010-10-21 12:40:00,144.55,144.77,144.41,144.77,9600.0,144.55,144.77,144.41,144.77,9600.0
2010-10-21 12:50:00,144.65,144.89,144.54,144.82,10500.0,144.65,144.89,144.54,144.82,10500.0
2010-10-21 13:00:00,144.88,145.11,144.79,144.86,15400.0,144.88,145.11,144.79,144.86,15400.0
2010-10-21 13:10:00,144.83,144.83,144.23,144.27,8400.0,144.83,144.83,144.23,144.27,8400.0
2010-10-21 13:20:00,144.27,144.46,144.09,144.46,8800.0,144.27,144.46,144.09,144.46,8800.0
2010-10-21 13:30:00,144.4,144.44,144.09,144.15,9300.0,144.4,144.44,144.09,144.15,9300.0
2010-10-21 13:40:00,144.1,144.17,143.28,143.33,27700.0,144.1,144.17,143.28,143.33,27700.0
2010-10-21 13:50:00,143.29,143.29,142.21,142.36,38300.0,143.29,143.29,142.21,142.36,38300.0
2010-10-21 14:00:00,142.42,142.79,142.21,142.59,17100.0,142.42,142.79,142.21,142.59,17100.0
2010-10-21 14:10:00,142.74,143.24,142.67,143.2,18900.0,142.74,143.24,142.67,143.2,18900.0
2010-10-21 14:20:00,143.24,143.29,142.88,143.1,7900.0,143.24,143.29,142.88,143.1,7900.0
2010-10-21 14:30:00,143.09,143.26,142.8,142.91,20600.0,143.09,143.26,142.8,142.91,20600.0
2010-10-21 14:40:00,142.92,143.26,142.92,143.05,9300.0,142.92,143.26,142.92,143.05,9300.0
2010-10-21 14:50:00,143.06,143.34,142.95,143.18,17700.0,143.06,143.34,142.95,143.18,17700.0
2010-10-21 15:00:00,143.25,143.67,143.25,143.37,19700.0,143.25,143.67,143.25,143.37,19700.0
2010-10-21 15:10:00,143.38,144.22,143.36,144.2,16300.0,143.38,144.22,143.36,144.2,16300.0
2010-10-21 15:20:00,144.22,144.5,144.05,144.22,16900.0,144.22,144.5,144.05,144.22,16900.0
2010-10-21 15:30:00,144.21,144.96,144.06,144.73,50400.0,144.21,144.96,144.06,144.73,50400.0
2010-10-21 15:40:00,144.76,144.8,144.16,144.4,62000.0,144.76,144.8,144.16,144.4,62000.0
2010-10-21 15:50:00,144.43,145.05,144.26,145.05,79200.0,144.43,145.05,144.26,145.05,79200.0
2010-10-22 09:30:00,145.15,145.74,144.14,144.92,20100.0,145.15,145.74,144.14,144.92,20100.0
2010-10-22 09:40:00,145.06,145.6,145.0,145.38,16200.0,145.06,145.6,145.0,145.38,16200.0
2010-10-22 09:50:00,145.22,145.63,145.17,145.17,14200.0,145.22,145.63,145.17,145.17,14200.0
2010-10-22 10:00:00,145.1,145.89,145.0,145.49,42000.0,145.1,145.89,145.0,145.49,42000.0
2010-10-22 10:10:00,145.43,145.56,144.67,145.36,34500.0,145.43,145.56,144.67,145.36,34500.0
2010-10-22 10:20:00,145.36,145.84,145.0,145.67,16700.0,145.36,145.84,145.0,145.67,16700.0
2010-10-22 10:30:00,145.8,145.8,145.3,145.47,20800.0,145.8,145.8,145.3,145.47,20800.0
2010-10-22 10:40:00,145.45,145.68,145.3,145.41,10700.0,145.45,145.68,145.3,145.41,10700.0
2010-10-22 10:50:00,145.52,146.15,145.52,146.15,31800.0,145.52,146.15,145.52,146.15,31800.0
2010-10-22 11:00:00,146.1,146.49,145.98,146.33,36100.0,146.1,146.49,145.98,146.33,36100.0
2010-10-22 11:10:00,146.25,146.32,145.9,146.29,15500.0,146.25,146.32,145.9,146.29,15500.0
2010-10-22 11:20:00,146.15,146.31,145.73,145.73,31400.0,146.15,146.31,145.73,145.73,31400.0
2010-10-22 11:30:00,145.73,145.83,145.23,145.56,36800.0,145.73,145.83,145.23,145.56,36800.0
2010-10-22 11:40:00,145.45,145.88,145.45,145.68,7800.0,145.45,145.88,145.45,145.68,7800.0
2010-10-22 11:50:00,145.7,145.87,145.63,145.77,3300.0,145.7,145.87,145.63,145.77,3300.0
2010-10-22 12:00:00,145.7,145.7,145.5,145.64,3100.0,145.7,145.7,145.5,145.64,3100.0
2010-10-22 12:10:00,145.62,145.62,145.44,145.53,3200.0,145.62,145.62,145.44,145.53,3200.0
2010-10-22 12:20:00,145.5,145.96,145.38,145.9,12200.0,145.5,145.96,145.38,145.9,12200.0
2010-10-22 12:30:00,145.88,146.4,145.87,146.19,18100.0,145.88,146.4,145.87,146.19,18100.0
2010-10-22 12:40:00,146.18,146.48,146.01,146.35,9200.0,146.18,146.48,146.01,146.35,9200.0
2010-10-22 12:50:00,146.37,146.47,146.13,146.23,10100.0,146.37,146.47,146.13,146.23,10100.0
2010-10-22 13:00:00,146.15,146.15,145.63,145.73,10800.0,146.15,146.15,145.63,145.73,10800.0
2010-10-22 13:10:00,145.74,145.75,145.58,145.72,5300.0,145.74,145.75,145.58,145.72,5300.0
2010-10-22 13:20:00,145.74,146.11,145.71,145.8,11900.0,145.74,146.11,145.71,145.8,11900.0
2010-10-22 13:30:00,145.8,145.83,145.65,145.75,4100.0,145.8,145.83,145.65,145.75,4100.0
2010-10-22 13:40:00,145.81,145.85,145.7,145.8,3600.0,145.81,145.85,145.7,145.8,3600.0
2010-10-22 13:50:00,145.76,145.83,145.59,145.66,5900.0,145.76,145.83,145.59,145.66,5900.0
2010-10-22 14:00:00,145.69,145.8,145.63,145.8,7400.0,145.69,145.8,145.63,145.8,7400.0
2010-10-22 14:10:00,145.72,145.98,145.72,145.97,6200.0,145.72,145.98,145.72,145.97,6200.0
2010-10-22 14:20:00,145.94,145.99,145.73,145.97,4400.0,145.94,145.99,145.73,145.97,4400.0
2010-10-22 14:30:00,145.91,146.0,145.79,145.79,9100.0,145.91,146.0,145.79,145.79,9100.0
2010-10-22 14:40:00,145.81,145.93,145.77,145.89,8000.0,145.81,145.93,145.77,145.89,8000.0
2010-10-22 14:50:00,145.94,145.96,145.62,145.69,6100.0,145.94,145.96,145.62,145.69,6100.0
2010-10-22 15:00:00,145.68,146.04,145.6,145.81,10100.0,145.68,146.04,145.6,145.81,10100.0
2010-10-22 15:10:00,145.87,145.87,145.57,145.57,5600.0,145.87,145.87,145.57,145.57,5600.0
2010-10-22 15:20:00,145.63,145.69,145.49,145.5,24900.0,145.63,145.69,145.49,145.5,24900.0
2010-10-22 15:30:00,145.49,145.63,145.34,145.34,27500.0,145.49,145.63,145.34,145.34,27500.0
2010-10-22 15:40:00,145.34,145.52,145.23,145.39,30600.0,145.34,145.52,145.23,145.39,30600.0
2010-10-22 15:50:00,145.4,145.56,145.25,145.52,68700.0,145.4,145.56,145.25,145.52,68700.0
2010-10-25 09:30:00,146.87,147.7,146.7,147.13,56900.0,146.87,147.7,146.7,147.13,56900.0
2010-10-25 09:40:00,147.13,148.19,147.1,148.12,49200.0,147.13,148.19,147.1,148.12,49200.0
2010-10-25 09:50:00,148.12,148.16,147.42,148.0,44200.0,148.12,148.16,147.42,148.0,44200.0
2010-10-25 10:00:00,148.19,148.3,147.56,147.79,34000.0,148.19,148.3,147.56,147.79,34000.0
2010-10-25 10:10:00,147.75,148.0,147.18,147.4,48200.0,147.75,148.0,147.18,147.4,48200.0
2010-10-25 10:20:00,147.32,147.7,147.21,147.57,24800.0,147.32,147.7,147.21,147.57,24800.0
2010-10-25 10:30:00,147.41,147.69,147.09,147.37,25100.0,147.41,147.69,147.09,147.37,25100.0
2010-10-25 10:40:00,147.38,147.48,146.74,146.95,44300.0,147.38,147.48,146.74,146.95,44300.0
2010-10-25 10:50:00,147.02,147.24,146.93,146.93,13700.0,147.02,147.24,146.93,146.93,13700.0
2010-10-25 11:00:00,147.1,147.6,146.9,147.45,15200.0,147.1,147.6,146.9,147.45,15200.0
2010-10-25 11:10:00,147.46,147.73,147.34,147.73,15100.0,147.46,147.73,147.34,147.73,15100.0
2010-10-25 11:20:00,147.74,147.79,147.35,147.49,17600.0,147.74,147.79,147.35,147.49,17600.0
2010-10-25 11:30:00,147.59,147.96,147.54,147.96,11800.0,147.59,147.96,147.54,147.96,11800.0
2010-10-25 11:40:00,147.97,148.08,147.76,147.95,14500.0,147.97,148.08,147.76,147.95,14500.0
2010-10-25 11:50:00,147.93,148.02,147.69,147.9,12300.0,147.93,148.02,147.69,147.9,12300.0
2010-10-25 12:00:00,147.97,148.06,147.67,147.8,21900.0,147.97,148.06,147.67,147.8,21900.0
2010-10-25 12:10:00,147.81,147.93,147.77,147.9,4200.0,147.81,147.93,147.77,147.9,4200.0
2010-10-25 12:20:00,147.9,147.9,147.35,147.81,9000.0,147.9,147.9,147.35,147.81,9000.0
2010-10-25 12:30:00,147.86,147.97,147.76,147.81,8700.0,147.86,147.97,147.76,147.81,8700.0
2010-10-25 12:40:00,147.9,147.99,147.64,147.73,7000.0,147.9,147.99,147.64,147.73,7000.0
2010-10-25 12:50:00,147.78,147.88,147.71,147.71,11500.0,147.78,147.88,147.71,147.71,11500.0
2010-10-25 13:00:00,147.84,147.91,147.56,147.91,6500.0,147.84,147.91,147.56,147.91,6500.0
2010-10-25 13:10:00,147.9,148.04,147.8,147.8,13700.0,147.9,148.04,147.8,147.8,13700.0
2010-10-25 13:20:00,147.9,148.0,147.79,147.79,13700.0,147.9,148.0,147.79,147.79,13700.0
2010-10-25 13:30:00,147.78,147.97,147.78,147.93,9000.0,147.78,147.97,147.78,147.93,9000.0
2010-10-25 13:40:00,147.94,147.98,147.75,147.87,7600.0,147.94,147.98,147.75,147.87,7600.0
2010-10-25 13:50:00,147.84,148.02,147.82,147.93,5700.0,147.84,148.02,147.82,147.93,5700.0
2010-10-25 14:00:00,147.89,148.02,147.55,147.8,29900.0,147.89,148.02,147.55,147.8,29900.0
2010-10-25 14:10:00,147.82,147.96,147.4,147.46,27300.0,147.82,147.96,147.4,147.46,27300.0
2010-10-25 14:20:00,147.56,147.62,147.5,147.53,6700.0,147.56,147.62,147.5,147.53,6700.0
2010-10-25 14:30:00,147.57,147.78,147.13,147.36,19900.0,147.57,147.78,147.13,147.36,19900.0
2010-10-25 14:40:00,147.36,147.54,147.14,147.28,14600.0,147.36,147.54,147.14,147.28,14600.0
2010-10-25 14:50:00,147.36,147.7,147.34,147.68,11700.0,147.36,147.7,147.34,147.68,11700.0
2010-10-25 15:00:00,147.62,147.86,147.62,147.76,10900.0,147.62,147.86,147.62,147.76,10900.0
2010-10-25 15:10:00,147.78,147.85,147.37,147.4,19000.0,147.78,147.85,147.37,147.4,19000.0
2010-10-25 15:20:00,147.37,147.61,147.17,147.24,29700.0,147.37,147.61,147.17,147.24,29700.0
2010-10-25 15:30:00,147.23,147.45,147.0,147.08,26600.0,147.23,147.45,147.0,147.08,26600.0
2010-10-25 15:40:00,147.0,147.27,146.79,147.17,64000.0,147.0,147.27,146.79,147.17,64000.0
2010-10-25 15:50:00,147.11,147.42,147.03,147.08,66900.0,147.11,147.42,147.03,147.08,66900.0
2010-10-26 09:30:00,147.26,147.93,146.5,146.65,51700.0,147.26,147.93,146.5,146.65,51700.0
2010-10-26 09:40:00,146.65,146.65,145.44,146.64,40600.0,146.65,146.65,145.44,146.64,40600.0
2010-10-26 09:50:00,146.61,147.67,146.51,147.37,35700.0,146.61,147.67,146.51,147.37,35700.0
2010-10-26 10:00:00,147.33,147.75,147.33,147.5,19300.0,147.33,147.75,147.33,147.5,19300.0
2010-10-26 10:10:00,147.63,148.0,147.1,148.0,13900.0,147.63,148.0,147.1,148.0,13900.0
2010-10-26 10:20:00,148.0,148.43,147.8,147.8,18900.0,148.0,148.43,147.8,147.8,18900.0
2010-10-26 10:30:00,147.83,148.05,147.3,147.3,7600.0,147.83,148.05,147.3,147.3,7600.0
2010-10-26 10:40:00,147.45,147.59,147.12,147.41,7700.0,147.45,147.59,147.12,147.41,7700.0
2010-10-26 10:50:00,147.45,147.99,147.45,147.82,10000.0,147.45,147.99,147.45,147.82,10000.0
2010-10-26 11:00:00,148.0,148.05,147.55,147.55,9200.0,148.0,148.05,147.55,147.55,9200.0
2010-10-26 11:10:00,147.54,148.05,147.42,147.91,9200.0,147.54,148.05,147.42,147.91,9200.0
2010-10-26 11:20:00,147.96,148.1,147.79,148.0,8500.0,147.96,148.1,147.79,148.0,8500.0
2010-10-26 11:30:00,148.0,148.1,147.81,147.99,10500.0,148.0,148.1,147.81,147.99,10500.0
2010-10-26 11:40:00,148.02,148.08,147.94,148.02,1400.0,148.02,148.08,147.94,148.02,1400.0
2010-10-26 11:50:00,148.0,148.2,147.87,148.2,10100.0,148.0,148.2,147.87,148.2,10100.0
2010-10-26 12:00:00,148.24,148.35,147.78,147.88,10700.0,148.24,148.35,147.78,147.88,10700.0
2010-10-26 12:10:00,147.85,147.95,147.79,147.95,11500.0,147.85,147.95,147.79,147.95,11500.0
2010-10-26 12:20:00,147.9,148.17,147.83,148.17,7900.0,147.9,148.17,147.83,148.17,7900.0
2010-10-26 12:30:00,148.0,148.1,147.92,148.05,3500.0,148.0,148.1,147.92,148.05,3500.0
2010-10-26 12:40:00,148.08,148.23,147.66,148.06,10900.0,148.08,148.23,147.66,148.06,10900.0
2010-10-26 12:50:00,147.99,148.06,147.82,147.83,7700.0,147.99,148.06,147.82,147.83,7700.0
2010-10-26 13:00:00,147.92,148.2,147.9,148.18,6700.0,147.92,148.2,147.9,148.18,6700.0
2010-10-26 13:10:00,148.21,148.4,148.11,148.38,11800.0,148.21,148.4,148.11,148.38,11800.0
2010-10-26 13:20:00,148.38,148.38,148.07,148.07,6300.0,148.38,148.38,148.07,148.07,6300.0
2010-10-26 13:30:00,148.0,148.77,148.0,148.76,20000.0,148.0,148.77,148.0,148.76,20000.0
2010-10-26 13:40:00,148.74,148.89,148.6,148.7,15800.0,148.74,148.89,148.6,148.7,15800.0
2010-10-26 13:50:00,148.7,148.7,147.8,148.05,20800.0,148.7,148.7,147.8,148.05,20800.0
2010-10-26 14:00:00,148.08,148.42,147.99,147.99,9200.0,148.08,148.42,147.99,147.99,9200.0
2010-10-26 14:10:00,147.92,148.37,147.85,148.01,11000.0,147.92,148.37,147.85,148.01,11000.0
2010-10-26 14:20:00,147.92,148.17,147.81,148.15,6500.0,147.92,148.17,147.81,148.15,6500.0
2010-10-26 14:30:00,148.2,148.23,147.94,148.15,8700.0,148.2,148.23,147.94,148.15,8700.0
2010-10-26 14:40:00,148.15,148.15,147.89,148.12,7400.0,148.15,148.15,147.89,148.12,7400.0
2010-10-26 14:50:00,148.13,148.22,147.96,147.96,5200.0,148.13,148.22,147.96,147.96,5200.0
2010-10-26 15:00:00,147.98,148.22,147.95,148.22,6700.0,147.98,148.22,147.95,148.22,6700.0
2010-10-26 15:10:00,148.23,148.4,147.93,148.32,11600.0,148.23,148.4,147.93,148.32,11600.0
2010-10-26 15:20:00,148.33,148.44,147.89,147.89,12600.0,148.33,148.44,147.89,147.89,12600.0
2010-10-26 15:30:00,147.89,148.14,147.79,147.83,21900.0,147.89,148.14,147.79,147.83,21900.0
2010-10-26 15:40:00,147.88,148.18,147.77,147.99,47800.0,147.88,148.18,147.77,147.99,47800.0
2010-10-26 15:50:00,148.0,148.23,147.9,148.19,94100.0,148.0,148.23,147.9,148.19,94100.0
2010-10-27 09:30:00,147.5,148.59,147.01,148.1,73200.0,147.5,148.59,147.01,148.1,73200.0
2010-10-27 09:40:00,148.28,148.34,147.39,147.6,23300.0,148.28,148.34,147.39,147.6,23300.0
2010-10-27 09:50:00,147.63,148.64,147.63,148.37,43300.0,147.63,148.64,147.63,148.37,43300.0
2010-10-27 10:00:00,148.47,148.47,147.54,148.1,44400.0,148.47,148.47,147.54,148.1,44400.0
2010-10-27 10:10:00,148.15,150.0,148.04,149.72,114900.0,148.15,150.0,148.04,149.72,114900.0
2010-10-27 10:20:00,149.61,149.7,148.59,149.17,50400.0,149.61,149.7,148.59,149.17,50400.0
2010-10-27 10:30:00,149.27,150.0,148.91,149.84,68000.0,149.27,150.0,148.91,149.84,68000.0
2010-10-27 10:40:00,149.83,150.4,148.35,148.58,108000.0,149.83,150.4,148.35,148.58,108000.0
2010-10-27 10:50:00,148.55,148.58,147.85,148.05,67900.0,148.55,148.58,147.85,148.05,67900.0
2010-10-27 11:00:00,148.14,148.51,148.0,148.35,22800.0,148.14,148.51,148.0,148.35,22800.0
2010-10-27 11:10:00,148.19,148.32,147.8,148.05,17100.0,148.19,148.32,147.8,148.05,17100.0
2010-10-27 11:20:00,147.94,148.2,147.55,147.66,21900.0,147.94,148.2,147.55,147.66,21900.0
2010-10-27 11:30:00,147.68,148.45,147.5,148.19,19700.0,147.68,148.45,147.5,148.19,19700.0
2010-10-27 11:40:00,148.16,148.48,148.16,148.48,12800.0,148.16,148.48,148.16,148.48,12800.0
2010-10-27 11:50:00,148.45,148.73,148.35,148.58,11800.0,148.45,148.73,148.35,148.58,11800.0
2010-10-27 12:00:00,148.64,148.88,148.54,148.74,10900.0,148.64,148.88,148.54,148.74,10900.0
2010-10-27 12:10:00,148.74,148.92,148.6,148.6,11900.0,148.74,148.92,148.6,148.6,11900.0
2010-10-27 12:20:00,148.61,148.68,148.16,148.54,23600.0,148.61,148.68,148.16,148.54,23600.0
2010-10-27 12:30:00,148.53,148.8,148.45,148.5,16500.0,148.53,148.8,148.45,148.5,16500.0
2010-10-27 12:40:00,148.5,148.71,148.4,148.71,6300.0,148.5,148.71,148.4,148.71,6300.0
2010-10-27 12:50:00,148.71,148.89,148.62,148.8,4900.0,148.71,148.89,148.62,148.8,4900.0
2010-10-27 13:00:00,148.79,148.93,148.65,148.65,8100.0,148.79,148.93,148.65,148.65,8100.0
2010-10-27 13:10:00,148.68,148.72,147.91,148.01,10500.0,148.68,148.72,147.91,148.01,10500.0
2010-10-27 13:20:00,148.11,148.6,147.98,148.6,5800.0,148.11,148.6,147.98,148.6,5800.0
2010-10-27 13:30:00,148.65,148.97,148.5,148.94,36500.0,148.65,148.97,148.5,148.94,36500.0
2010-10-27 13:40:00,148.86,149.42,148.77,149.36,17700.0,148.86,149.42,148.77,149.36,17700.0
2010-10-27 13:50:00,149.39,149.49,149.1,149.4,26100.0,149.39,149.49,149.1,149.4,26100.0
2010-10-27 14:00:00,149.41,149.86,149.33,149.76,28000.0,149.41,149.86,149.33,149.76,28000.0
2010-10-27 14:10:00,149.79,149.88,149.56,149.72,16100.0,149.79,149.88,149.56,149.72,16100.0
2010-10-27 14:20:00,149.73,149.73,149.31,149.7,15200.0,149.73,149.73,149.31,149.7,15200.0
2010-10-27 14:30:00,149.72,149.91,149.6,149.87,15700.0,149.72,149.91,149.6,149.87,15700.0
2010-10-27 14:40:00,149.77,149.99,149.63,149.75,16300.0,149.77,149.99,149.63,149.75,16300.0
2010-10-27 14:50:00,149.72,149.82,149.42,149.42,13900.0,149.72,149.82,149.42,149.42,13900.0
2010-10-27 15:00:00,149.42,149.53,149.24,149.26,13700.0,149.42,149.53,149.24,149.26,13700.0
2010-10-27 15:10:00,149.37,149.37,148.73,149.15,12900.0,149.37,149.37,148.73,149.15,12900.0
2010-10-27 15:20:00,149.18,149.6,149.06,149.54,17400.0,149.18,149.6,149.06,149.54,17400.0
2010-10-27 15:30:00,149.54,149.79,149.27,149.41,48600.0,149.54,149.79,149.27,149.41,48600.0
2010-10-27 15:40:00,149.47,149.99,149.34,149.81,50900.0,149.47,149.99,149.34,149.81,50900.0
2010-10-27 15:50:00,149.79,150.32,149.79,150.3,126000.0,149.79,150.32,149.79,150.3,126000.0
2010-10-28 09:30:00,151.88,153.3,151.3,152.0,138900.0,151.88,153.3,151.3,152.0,138900.0
2010-10-28 09:40:00,151.8,152.5,150.72,151.26,95400.0,151.8,152.5,150.72,151.26,95400.0
2010-10-28 09:50:00,151.28,152.08,151.14,151.45,60800.0,151.28,152.08,151.14,151.45,60800.0
2010-10-28 10:00:00,151.23,151.69,150.9,151.01,43900.0,151.23,151.69,150.9,151.01,43900.0
2010-10-28 10:10:00,151.0,151.24,150.4,150.97,68300.0,151.0,151.24,150.4,150.97,68300.0
2010-10-28 10:20:00,150.89,151.24,150.32,150.32,32800.0,150.89,151.24,150.32,150.32,32800.0
2010-10-28 10:30:00,150.3,150.55,149.4,149.44,44900.0,150.3,150.55,149.4,149.44,44900.0
2010-10-28 10:40:00,149.46,150.37,149.12,150.25,29400.0,149.46,150.37,149.12,150.25,29400.0
2010-10-28 10:50:00,150.32,150.61,150.17,150.33,13900.0,150.32,150.61,150.17,150.33,13900.0
2010-10-28 11:00:00,150.49,150.83,150.33,150.73,11700.0,150.49,150.83,150.33,150.73,11700.0
2010-10-28 11:10:00,150.73,150.99,150.44,150.86,14900.0,150.73,150.99,150.44,150.86,14900.0
2010-10-28 11:20:00,150.87,150.92,150.59,150.73,10400.0,150.87,150.92,150.59,150.73,10400.0
2010-10-28 11:30:00,150.6,150.6,150.31,150.41,20900.0,150.6,150.6,150.31,150.41,20900.0
2010-10-28 11:40:00,150.37,150.38,149.67,149.68,32300.0,150.37,150.38,149.67,149.68,32300.0
2010-10-28 11:50:00,149.68,150.75,149.6,149.81,35100.0,149.68,150.75,149.6,149.81,35100.0
2010-10-28 12:00:00,149.78,150.17,149.63,149.76,20700.0,149.78,150.17,149.63,149.76,20700.0
2010-10-28 12:10:00,149.76,150.14,149.59,149.86,16700.0,149.76,150.14,149.59,149.86,16700.0
2010-10-28 12:20:00,149.96,150.07,149.69,149.96,16200.0,149.96,150.07,149.69,149.96,16200.0
2010-10-28 12:30:00,149.81,150.49,149.6,150.27,23000.0,149.81,150.49,149.6,150.27,23000.0
2010-10-28 12:40:00,150.28,150.37,150.06,150.08,7200.0,150.28,150.37,150.06,150.08,7200.0
2010-10-28 12:50:00,150.09,150.38,149.44,149.51,24300.0,150.09,150.38,149.44,149.51,24300.0
2010-10-28 13:00:00,149.51,150.3,149.35,150.3,41800.0,149.51,150.3,149.35,150.3,41800.0
2010-10-28 13:10:00,150.26,150.71,149.75,149.8,30500.0,150.26,150.71,149.75,149.8,30500.0
2010-10-28 13:20:00,149.87,150.05,149.58,149.72,8400.0,149.87,150.05,149.58,149.72,8400.0
2010-10-28 13:30:00,149.81,149.96,149.51,149.67,5100.0,149.81,149.96,149.51,149.67,5100.0
2010-10-28 13:40:00,149.65,149.78,149.4,149.41,13400.0,149.65,149.78,149.4,149.41,13400.0
2010-10-28 13:50:00,149.48,149.8,149.47,149.78,7100.0,149.48,149.8,149.47,149.78,7100.0
2010-10-28 14:00:00,149.78,150.0,149.5,149.96,20200.0,149.78,150.0,149.5,149.96,20200.0
2010-10-28 14:10:00,149.89,150.23,149.79,150.15,30000.0,149.89,150.23,149.79,150.15,30000.0
2010-10-28 14:20:00,150.09,150.84,150.07,150.84,31500.0,150.09,150.84,150.07,150.84,31500.0
2010-10-28 14:30:00,150.73,151.53,150.64,151.49,87900.0,150.73,151.53,150.64,151.49,87900.0
2010-10-28 14:40:00,151.49,151.64,150.85,151.3,39400.0,151.49,151.64,150.85,151.3,39400.0
2010-10-28 14:50:00,151.2,151.29,150.81,151.12,18100.0,151.2,151.29,150.81,151.12,18100.0
2010-10-28 15:00:00,151.07,151.32,150.88,151.11,32000.0,151.07,151.32,150.88,151.11,32000.0
2010-10-28 15:10:00,151.0,151.3,151.0,151.1,24200.0,151.0,151.3,151.0,151.1,24200.0
2010-10-28 15:20:00,151.16,151.19,150.57,150.65,37000.0,151.16,151.19,150.57,150.65,37000.0
2010-10-28 15:30:00,150.66,150.96,150.5,150.95,34900.0,150.66,150.96,150.5,150.95,34900.0
2010-10-28 15:40:00,150.96,151.8,150.67,151.7,111200.0,150.96,151.8,150.67,151.7,111200.0
2010-10-28 15:50:00,151.71,152.04,150.86,150.94,189300.0,151.71,152.04,150.86,150.94,189300.0
2010-10-29 09:30:00,139.15,139.98,138.13,139.43,458800.0,139.15,139.98,138.13,139.43,458800.0
2010-10-29 09:40:00,139.52,140.86,139.15,140.86,242900.0,139.52,140.86,139.15,140.86,242900.0
2010-10-29 09:50:00,140.86,142.45,140.1,140.32,309600.0,140.86,142.45,140.1,140.32,309600.0
2010-10-29 10:00:00,140.32,141.28,140.25,140.99,129700.0,140.32,141.28,140.25,140.99,129700.0
2010-10-29 10:10:00,141.0,141.4,139.41,139.99,180800.0,141.0,141.4,139.41,139.99,180800.0
2010-10-29 10:20:00,139.99,140.21,139.15,139.17,103600.0,139.99,140.21,139.15,139.17,103600.0
2010-10-29 10:30:00,139.23,139.81,139.1,139.12,67100.0,139.23,139.81,139.1,139.12,67100.0
2010-10-29 10:40:00,139.13,139.15,137.68,138.05,193100.0,139.13,139.15,137.68,138.05,193100.0
2010-10-29 10:50:00,138.11,138.45,137.81,137.84,101900.0,138.11,138.45,137.81,137.84,101900.0
2010-10-29 11:00:00,137.83,138.75,137.5,138.63,128700.0,137.83,138.75,137.5,138.63,128700.0
2010-10-29 11:10:00,138.59,138.93,138.41,138.83,69000.0,138.59,138.93,138.41,138.83,69000.0
2010-10-29 11:20:00,138.82,139.01,138.0,138.35,53900.0,138.82,139.01,138.0,138.35,53900.0
2010-10-29 11:30:00,138.3,138.6,138.17,138.5,29600.0,138.3,138.6,138.17,138.5,29600.0
2010-10-29 11:40:00,138.58,138.7,138.05,138.43,131300.0,138.58,138.7,138.05,138.43,131300.0
2010-10-29 11:50:00,138.4,138.5,137.86,138.11,95200.0,138.4,138.5,137.86,138.11,95200.0
2010-10-29 12:00:00,138.11,138.27,137.81,138.0,103100.0,138.11,138.27,137.81,138.0,103100.0
2010-10-29 12:10:00,138.01,138.69,137.99,138.51,109000.0,138.01,138.69,137.99,138.51,109000.0
2010-10-29 12:20:00,138.45,139.14,138.15,139.0,127800.0,138.45,139.14,138.15,139.0,127800.0
2010-10-29 12:30:00,138.99,139.45,138.3,138.78,111000.0,138.99,139.45,138.3,138.78,111000.0
2010-10-29 12:40:00,138.77,138.87,138.21,138.27,57700.0,138.77,138.87,138.21,138.27,57700.0
2010-10-29 12:50:00,138.24,138.32,137.76,138.09,62800.0,138.24,138.32,137.76,138.09,62800.0
2010-10-29 13:00:00,138.08,138.08,137.55,137.77,70200.0,138.08,138.08,137.55,137.77,70200.0
2010-10-29 13:10:00,137.81,138.05,137.67,138.0,52200.0,137.81,138.05,137.67,138.0,52200.0
2010-10-29 13:20:00,138.01,138.29,137.69,138.03,55300.0,138.01,138.29,137.69,138.03,55300.0
2010-10-29 13:30:00,138.03,138.44,138.0,138.38,125700.0,138.03,138.44,138.0,138.38,125700.0
2010-10-29 13:40:00,138.38,138.5,138.14,138.21,46800.0,138.38,138.5,138.14,138.21,46800.0
2010-10-29 13:50:00,138.25,138.25,137.87,137.97,86200.0,138.25,138.25,137.87,137.97,86200.0
2010-10-29 14:00:00,137.95,138.14,137.92,138.08,53900.0,137.95,138.14,137.92,138.08,53900.0
2010-10-29 14:10:00,138.05,138.26,138.03,138.06,33800.0,138.05,138.26,138.03,138.06,33800.0
2010-10-29 14:20:00,138.12,138.26,137.9,137.93,29700.0,138.12,138.26,137.9,137.93,29700.0
2010-10-29 14:30:00,137.91,137.94,137.25,137.3,94400.0,137.91,137.94,137.25,137.3,94400.0
2010-10-29 14:40:00,137.31,137.46,136.7,136.83,158200.0,137.31,137.46,136.7,136.83,158200.0
2010-10-29 14:50:00,136.9,137.7,136.81,137.0,95100.0,136.9,137.7,136.81,137.0,95100.0
2010-10-29 15:00:00,136.99,137.28,136.51,136.78,114200.0,136.99,137.28,136.51,136.78,114200.0
2010-10-29 15:10:00,136.75,136.9,136.21,136.38,109900.0,136.75,136.9,136.21,136.38,109900.0
2010-10-29 15:20:00,136.34,136.9,136.25,136.76,90300.0,136.34,136.9,136.25,136.76,90300.0
2010-10-29 15:30:00,136.77,137.46,136.74,137.28,150600.0,136.77,137.46,136.74,137.28,150600.0
2010-10-29 15:40:00,137.26,137.82,137.13,137.29,162900.0,137.26,137.82,137.13,137.29,162900.0
2010-10-29 15:50:00,137.3,137.7,136.97,137.66,289000.0,137.3,137.7,136.97,137.66,289000.0
2010-11-01 09:30:00,137.84,137.84,135.0,135.36,215700.0,137.84,137.84,135.0,135.36,215700.0
2010-11-01 09:40:00,135.37,135.9,135.24,135.65,98900.0,135.37,135.9,135.24,135.65,98900.0
2010-11-01 09:50:00,135.68,136.23,135.52,135.75,79900.0,135.68,136.23,135.52,135.75,79900.0
2010-11-01 10:00:00,135.75,136.47,135.25,136.36,147900.0,135.75,136.47,135.25,136.36,147900.0
2010-11-01 10:10:00,136.35,136.35,134.99,135.15,124400.0,136.35,136.35,134.99,135.15,124400.0
2010-11-01 10:20:00,135.17,135.66,134.81,135.16,98000.0,135.17,135.66,134.81,135.16,98000.0
2010-11-01 10:30:00,135.23,135.23,134.66,134.72,92100.0,135.23,135.23,134.66,134.72,92100.0
2010-11-01 10:40:00,134.81,135.41,134.73,135.33,64500.0,134.81,135.41,134.73,135.33,64500.0
2010-11-01 10:50:00,135.36,135.42,134.69,134.79,67900.0,135.36,135.42,134.69,134.79,67900.0
2010-11-01 11:00:00,134.79,135.06,134.5,134.74,97000.0,134.79,135.06,134.5,134.74,97000.0
2010-11-01 11:10:00,134.65,134.79,134.17,134.5,75800.0,134.65,134.79,134.17,134.5,75800.0
2010-11-01 11:20:00,134.5,134.66,134.29,134.55,50500.0,134.5,134.66,134.29,134.55,50500.0
2010-11-01 11:30:00,134.5,134.73,134.34,134.57,36800.0,134.5,134.73,134.34,134.57,36800.0
2010-11-01 11:40:00,134.57,134.97,134.55,134.83,30200.0,134.57,134.97,134.55,134.83,30200.0
2010-11-01 11:50:00,134.81,134.87,134.38,134.87,52200.0,134.81,134.87,134.38,134.87,52200.0
2010-11-01 12:00:00,134.88,135.08,134.74,135.0,49800.0,134.88,135.08,134.74,135.0,49800.0
2010-11-01 12:10:00,134.93,135.2,134.85,135.14,47500.0,134.93,135.2,134.85,135.14,47500.0
2010-11-01 12:20:00,135.12,135.65,135.12,135.39,43400.0,135.12,135.65,135.12,135.39,43400.0
2010-11-01 12:30:00,135.37,135.43,135.08,135.11,20400.0,135.37,135.43,135.08,135.11,20400.0
2010-11-01 12:40:00,135.15,135.28,134.75,134.75,30400.0,135.15,135.28,134.75,134.75,30400.0
2010-11-01 12:50:00,134.8,135.05,134.71,134.9,36800.0,134.8,135.05,134.71,134.9,36800.0
2010-11-01 13:00:00,134.96,135.25,134.7,134.99,30600.0,134.96,135.25,134.7,134.99,30600.0
2010-11-01 13:10:00,134.89,135.16,134.86,134.93,16500.0,134.89,135.16,134.86,134.93,16500.0
2010-11-01 13:20:00,135.0,135.01,134.6,135.0,59500.0,135.0,135.01,134.6,135.0,59500.0
2010-11-01 13:30:00,135.01,135.05,134.79,134.82,25400.0,135.01,135.05,134.79,134.82,25400.0
2010-11-01 13:40:00,134.77,135.08,134.76,134.99,29100.0,134.77,135.08,134.76,134.99,29100.0
2010-11-01 13:50:00,134.97,135.2,134.97,135.15,31400.0,134.97,135.2,134.97,135.15,31400.0
2010-11-01 14:00:00,135.11,135.42,135.11,135.34,48500.0,135.11,135.42,135.11,135.34,48500.0
2010-11-01 14:10:00,135.32,135.37,134.9,135.03,56600.0,135.32,135.37,134.9,135.03,56600.0
2010-11-01 14:20:00,135.03,135.2,134.75,134.78,52300.0,135.03,135.2,134.75,134.78,52300.0
2010-11-01 14:30:00,134.85,135.1,134.72,134.72,65900.0,134.85,135.1,134.72,134.72,65900.0
2010-11-01 14:40:00,134.72,134.88,134.53,134.55,54500.0,134.72,134.88,134.53,134.55,54500.0
2010-11-01 14:50:00,134.57,134.68,134.36,134.36,53000.0,134.57,134.68,134.36,134.36,53000.0
2010-11-01 15:00:00,134.38,134.56,133.98,134.03,112500.0,134.38,134.56,133.98,134.03,112500.0
2010-11-01 15:10:00,134.11,134.28,133.98,134.01,86600.0,134.11,134.28,133.98,134.01,86600.0
2010-11-01 15:20:00,134.05,134.05,133.82,133.92,88100.0,134.05,134.05,133.82,133.92,88100.0
2010-11-01 15:30:00,133.92,134.43,133.8,134.38,112500.0,133.92,134.43,133.8,134.38,112500.0
2010-11-01 15:40:00,134.4,134.48,134.26,134.36,148800.0,134.4,134.48,134.26,134.36,148800.0
2010-11-01 15:50:00,134.37,134.51,134.12,134.41,149300.0,134.37,134.51,134.12,134.41,149300.0
2010-11-02 09:30:00,134.42,135.05,134.08,134.59,96700.0,134.42,135.05,134.08,134.59,96700.0
2010-11-02 09:40:00,134.56,136.44,134.55,135.8,164300.0,134.56,136.44,134.55,135.8,164300.0
2010-11-02 09:50:00,135.68,136.35,135.54,135.72,83400.0,135.68,136.35,135.54,135.72,83400.0
2010-11-02 10:00:00,135.89,136.68,135.82,136.47,126700.0,135.89,136.68,135.82,136.47,126700.0
2010-11-02 10:10:00,136.52,136.64,136.28,136.38,79700.0,136.52,136.64,136.28,136.38,79700.0
2010-11-02 10:20:00,136.38,136.64,136.07,136.38,40500.0,136.38,136.64,136.07,136.38,40500.0
2010-11-02 10:30:00,136.48,136.5,135.99,136.4,41300.0,136.48,136.5,135.99,136.4,41300.0
2010-11-02 10:40:00,136.41,136.77,136.41,136.74,55400.0,136.41,136.77,136.41,136.74,55400.0
2010-11-02 10:50:00,136.74,137.29,136.64,137.02,90200.0,136.74,137.29,136.64,137.02,90200.0
2010-11-02 11:00:00,137.1,137.3,137.01,137.09,35900.0,137.1,137.3,137.01,137.09,35900.0
2010-11-02 11:10:00,137.12,137.18,136.76,137.04,32900.0,137.12,137.18,136.76,137.04,32900.0
2010-11-02 11:20:00,137.0,137.14,136.94,136.97,21700.0,137.0,137.14,136.94,136.97,21700.0
2010-11-02 11:30:00,137.02,137.15,136.97,137.1,30000.0,137.02,137.15,136.97,137.1,30000.0
2010-11-02 11:40:00,137.12,137.43,137.08,137.43,35900.0,137.12,137.43,137.08,137.43,35900.0
2010-11-02 11:50:00,137.42,137.68,137.2,137.2,29000.0,137.42,137.68,137.2,137.2,29000.0
2010-11-02 12:00:00,137.25,137.25,136.98,137.12,17500.0,137.25,137.25,136.98,137.12,17500.0
2010-11-02 12:10:00,137.12,137.36,137.03,137.35,38100.0,137.12,137.36,137.03,137.35,38100.0
2010-11-02 12:20:00,137.33,137.35,137.23,137.35,26700.0,137.33,137.35,137.23,137.35,26700.0
2010-11-02 12:30:00,137.37,137.48,137.33,137.38,22300.0,137.37,137.48,137.33,137.38,22300.0
2010-11-02 12:40:00,137.37,137.42,136.74,136.83,25200.0,137.37,137.42,136.74,136.83,25200.0
2010-11-02 12:50:00,136.87,136.99,136.83,136.93,13000.0,136.87,136.99,136.83,136.93,13000.0
2010-11-02 13:00:00,136.95,137.41,136.95,137.26,30800.0,136.95,137.41,136.95,137.26,30800.0
2010-11-02 13:10:00,137.25,137.61,137.19,137.57,21600.0,137.25,137.61,137.19,137.57,21600.0
2010-11-02 13:20:00,137.5,138.13,137.5,137.94,57300.0,137.5,138.13,137.5,137.94,57300.0
2010-11-02 13:30:00,137.88,138.11,137.88,138.02,12700.0,137.88,138.11,137.88,138.02,12700.0
2010-11-02 13:40:00,138.02,138.2,138.02,138.07,22000.0,138.02,138.2,138.02,138.07,22000.0
2010-11-02 13:50:00,138.08,138.22,138.0,138.13,20900.0,138.08,138.22,138.0,138.13,20900.0
2010-11-02 14:00:00,138.13,138.13,137.95,137.95,24900.0,138.13,138.13,137.95,137.95,24900.0
2010-11-02 14:10:00,137.96,138.11,137.95,137.98,18400.0,137.96,138.11,137.95,137.98,18400.0
2010-11-02 14:20:00,138.02,138.08,137.96,138.06,12100.0,138.02,138.08,137.96,138.06,12100.0
2010-11-02 14:30:00,138.05,138.09,137.9,138.04,26300.0,138.05,138.09,137.9,138.04,26300.0
2010-11-02 14:40:00,137.99,138.05,137.58,137.58,24300.0,137.99,138.05,137.58,137.58,24300.0
2010-11-02 14:50:00,137.58,138.05,137.49,138.04,25900.0,137.58,138.05,137.49,138.04,25900.0
2010-11-02 15:00:00,138.07,138.43,137.93,138.02,38800.0,138.07,138.43,137.93,138.02,38800.0
2010-11-02 15:10:00,138.02,138.11,137.75,138.01,30100.0,138.02,138.11,137.75,138.01,30100.0
2010-11-02 15:20:00,138.02,138.03,137.7,137.7,32600.0,138.02,138.03,137.7,137.7,32600.0
2010-11-02 15:30:00,137.64,137.65,137.25,137.39,51900.0,137.64,137.65,137.25,137.39,51900.0
2010-11-02 15:40:00,137.39,137.58,137.22,137.4,56400.0,137.39,137.58,137.22,137.4,56400.0
2010-11-02 15:50:00,137.42,137.79,137.28,137.64,113300.0,137.42,137.79,137.28,137.64,113300.0
2010-11-03 09:30:00,137.64,138.29,136.7,136.7,40600.0,137.64,138.29,136.7,136.7,40600.0
2010-11-03 09:40:00,136.69,136.99,135.05,135.4,99900.0,136.69,136.99,135.05,135.4,99900.0
2010-11-03 09:50:00,135.35,135.6,134.73,135.0,92200.0,135.35,135.6,134.73,135.0,92200.0
2010-11-03 10:00:00,135.01,135.32,134.7,135.19,91200.0,135.01,135.32,134.7,135.19,91200.0
2010-11-03 10:10:00,135.24,135.3,134.2,134.51,83600.0,135.24,135.3,134.2,134.51,83600.0
2010-11-03 10:20:00,134.52,135.1,134.35,134.7,56000.0,134.52,135.1,134.35,134.7,56000.0
2010-11-03 10:30:00,134.75,135.8,134.7,135.73,79200.0,134.75,135.8,134.7,135.73,79200.0
2010-11-03 10:40:00,135.81,135.95,135.27,135.42,55400.0,135.81,135.95,135.27,135.42,55400.0
2010-11-03 10:50:00,135.48,135.97,135.3,135.97,35100.0,135.48,135.97,135.3,135.97,35100.0
2010-11-03 11:00:00,135.96,136.41,135.87,135.87,56000.0,135.96,136.41,135.87,135.87,56000.0
2010-11-03 11:10:00,135.89,135.89,135.36,135.54,19600.0,135.89,135.89,135.36,135.54,19600.0
2010-11-03 11:20:00,135.65,135.65,135.25,135.45,25300.0,135.65,135.65,135.25,135.45,25300.0
2010-11-03 11:30:00,135.45,135.88,135.39,135.88,25300.0,135.45,135.88,135.39,135.88,25300.0
2010-11-03 11:40:00,135.77,136.14,135.7,136.07,16500.0,135.77,136.14,135.7,136.07,16500.0
2010-11-03 11:50:00,135.89,136.11,135.86,135.96,20400.0,135.89,136.11,135.86,135.96,20400.0
2010-11-03 12:00:00,136.0,136.0,135.72,136.0,26400.0,136.0,136.0,135.72,136.0,26400.0
2010-11-03 12:10:00,135.95,136.22,135.86,136.22,21200.0,135.95,136.22,135.86,136.22,21200.0
2010-11-03 12:20:00,136.24,136.25,135.9,136.18,23400.0,136.24,136.25,135.9,136.18,23400.0
2010-11-03 12:30:00,136.15,136.25,135.91,135.93,11100.0,136.15,136.25,135.91,135.93,11100.0
2010-11-03 12:40:00,136.03,136.21,135.94,136.03,14000.0,136.03,136.21,135.94,136.03,14000.0
2010-11-03 12:50:00,136.13,136.13,135.89,136.05,11100.0,136.13,136.13,135.89,136.05,11100.0
2010-11-03 13:00:00,136.08,136.34,136.02,136.02,25800.0,136.08,136.34,136.02,136.02,25800.0
2010-11-03 13:10:00,136.03,136.12,135.92,135.95,12800.0,136.03,136.12,135.92,135.95,12800.0
2010-11-03 13:20:00,135.94,136.15,135.86,135.94,19300.0,135.94,136.15,135.86,135.94,19300.0
2010-11-03 13:30:00,135.99,136.35,135.94,136.12,14200.0,135.99,136.35,135.94,136.12,14200.0
2010-11-03 13:40:00,136.12,136.27,136.02,136.02,12500.0,136.12,136.27,136.02,136.02,12500.0
2010-11-03 13:50:00,136.02,136.13,135.94,135.96,14400.0,136.02,136.13,135.94,135.96,14400.0
2010-11-03 14:00:00,136.01,136.46,136.01,136.31,29900.0,136.01,136.46,136.01,136.31,29900.0
2010-11-03 14:10:00,136.4,137.37,136.02,136.83,42800.0,136.4,137.37,136.02,136.83,42800.0
2010-11-03 14:20:00,137.0,137.71,136.75,136.91,68000.0,137.0,137.71,136.75,136.91,68000.0
2010-11-03 14:30:00,137.03,137.5,136.26,137.35,37200.0,137.03,137.5,136.26,137.35,37200.0
2010-11-03 14:40:00,137.26,137.79,137.05,137.51,35300.0,137.26,137.79,137.05,137.51,35300.0
2010-11-03 14:50:00,137.54,138.18,137.43,138.1,52600.0,137.54,138.18,137.43,138.1,52600.0
2010-11-03 15:00:00,138.1,138.44,138.02,138.37,51100.0,138.1,138.44,138.02,138.37,51100.0
2010-11-03 15:10:00,138.31,138.4,137.48,137.6,58900.0,138.31,138.4,137.48,137.6,58900.0
2010-11-03 15:20:00,137.75,137.75,137.41,137.64,33300.0,137.75,137.75,137.41,137.64,33300.0
2010-11-03 15:30:00,137.53,137.66,136.89,137.27,36100.0,137.53,137.66,136.89,137.27,36100.0
2010-11-03 15:40:00,137.3,137.37,136.89,137.17,40000.0,137.3,137.37,136.89,137.17,40000.0
2010-11-03 15:50:00,137.17,137.64,137.17,137.64,60900.0,137.17,137.64,137.17,137.64,60900.0
2010-11-04 09:30:00,140.13,140.19,137.37,137.49,109700.0,140.13,140.19,137.37,137.49,109700.0
2010-11-04 09:40:00,137.47,137.71,135.88,135.99,133200.0,137.47,137.71,135.88,135.99,133200.0
2010-11-04 09:50:00,135.95,136.69,135.2,135.67,100400.0,135.95,136.69,135.2,135.67,100400.0
2010-11-04 10:00:00,135.65,135.93,135.47,135.75,58800.0,135.65,135.93,135.47,135.75,58800.0
2010-11-04 10:10:00,135.8,136.71,135.79,136.5,77500.0,135.8,136.71,135.79,136.5,77500.0
2010-11-04 10:20:00,136.55,137.13,136.26,137.03,68200.0,136.55,137.13,136.26,137.03,68200.0
2010-11-04 10:30:00,137.02,137.12,136.2,136.25,60900.0,137.02,137.12,136.2,136.25,60900.0
2010-11-04 10:40:00,136.32,136.66,136.16,136.16,35700.0,136.32,136.66,136.16,136.16,35700.0
2010-11-04 10:50:00,136.14,136.47,135.9,135.98,65800.0,136.14,136.47,135.9,135.98,65800.0
2010-11-04 11:00:00,135.99,136.08,135.63,136.0,71600.0,135.99,136.08,135.63,136.0,71600.0
2010-11-04 11:10:00,136.0,136.0,135.61,135.68,50000.0,136.0,136.0,135.61,135.68,50000.0
2010-11-04 11:20:00,135.66,135.82,135.5,135.53,39500.0,135.66,135.82,135.5,135.53,39500.0
2010-11-04 11:30:00,135.61,135.68,135.5,135.56,20000.0,135.61,135.68,135.5,135.56,20000.0
2010-11-04 11:40:00,135.55,135.74,135.32,135.4,42000.0,135.55,135.74,135.32,135.4,42000.0
2010-11-04 11:50:00,135.4,135.41,135.17,135.23,36100.0,135.4,135.41,135.17,135.23,36100.0
2010-11-04 12:00:00,135.26,135.36,135.1,135.19,34500.0,135.26,135.36,135.1,135.19,34500.0
2010-11-04 12:10:00,135.15,135.46,135.15,135.43,31400.0,135.15,135.46,135.15,135.43,31400.0
2010-11-04 12:20:00,135.39,135.58,135.35,135.36,43400.0,135.39,135.58,135.35,135.36,43400.0
2010-11-04 12:30:00,135.44,135.79,135.38,135.75,43400.0,135.44,135.79,135.38,135.75,43400.0
2010-11-04 12:40:00,135.71,135.94,135.66,135.68,37900.0,135.71,135.94,135.66,135.68,37900.0
2010-11-04 12:50:00,135.68,136.0,135.67,136.0,17200.0,135.68,136.0,135.67,136.0,17200.0
2010-11-04 13:00:00,135.99,136.05,135.79,135.8,27500.0,135.99,136.05,135.79,135.8,27500.0
2010-11-04 13:10:00,135.86,135.92,135.72,135.8,36800.0,135.86,135.92,135.72,135.8,36800.0
2010-11-04 13:20:00,135.8,135.96,135.72,135.8,41300.0,135.8,135.96,135.72,135.8,41300.0
2010-11-04 13:30:00,135.8,135.87,135.49,135.55,33400.0,135.8,135.87,135.49,135.55,33400.0
2010-11-04 13:40:00,135.57,136.06,135.33,135.47,66300.0,135.57,136.06,135.33,135.47,66300.0
2010-11-04 13:50:00,135.46,135.56,135.27,135.27,43100.0,135.46,135.56,135.27,135.27,43100.0
2010-11-04 14:00:00,135.31,135.43,135.27,135.4,30900.0,135.31,135.43,135.27,135.4,30900.0
2010-11-04 14:10:00,135.39,135.52,135.34,135.47,24300.0,135.39,135.52,135.34,135.47,24300.0
2010-11-04 14:20:00,135.41,135.55,135.35,135.36,16000.0,135.41,135.55,135.35,135.36,16000.0
2010-11-04 14:30:00,135.37,135.4,135.15,135.27,86800.0,135.37,135.4,135.15,135.27,86800.0
2010-11-04 14:40:00,135.27,135.35,134.72,134.89,87500.0,135.27,135.35,134.72,134.89,87500.0
2010-11-04 14:50:00,134.85,135.2,134.77,135.06,100100.0,134.85,135.2,134.77,135.06,100100.0
2010-11-04 15:00:00,135.06,135.11,134.91,135.1,39100.0,135.06,135.11,134.91,135.1,39100.0
2010-11-04 15:10:00,135.07,135.41,134.99,135.23,79400.0,135.07,135.41,134.99,135.23,79400.0
2010-11-04 15:20:00,135.23,136.06,135.22,135.98,113600.0,135.23,136.06,135.22,135.98,113600.0
2010-11-04 15:30:00,136.0,136.02,135.74,135.91,118800.0,136.0,136.02,135.74,135.91,118800.0
2010-11-04 15:40:00,135.94,136.09,135.67,136.03,132800.0,135.94,136.09,135.67,136.03,132800.0
2010-11-04 15:50:00,136.02,136.5,136.0,136.5,186500.0,136.02,136.5,136.0,136.5,186500.0
2010-11-05 09:30:00,135.83,137.79,135.7,137.79,122000.0,135.83,137.79,135.7,137.79,122000.0
2010-11-05 09:40:00,137.71,137.89,137.1,137.28,68800.0,137.71,137.89,137.1,137.28,68800.0
2010-11-05 09:50:00,137.22,137.6,137.0,137.34,38300.0,137.22,137.6,137.0,137.34,38300.0
2010-11-05 10:00:00,137.34,137.9,137.34,137.87,35400.0,137.34,137.9,137.34,137.87,35400.0
2010-11-05 10:10:00,137.74,138.0,137.65,137.65,26400.0,137.74,138.0,137.65,137.65,26400.0
2010-11-05 10:20:00,137.75,138.67,137.75,138.36,81100.0,137.75,138.67,137.75,138.36,81100.0
2010-11-05 10:30:00,138.47,139.79,138.37,139.64,70000.0,138.47,139.79,138.37,139.64,70000.0
2010-11-05 10:40:00,139.71,140.79,139.59,140.17,210100.0,139.71,140.79,139.59,140.17,210100.0
2010-11-05 10:50:00,140.13,140.68,139.86,140.0,84000.0,140.13,140.68,139.86,140.0,84000.0
2010-11-05 11:00:00,139.93,140.18,139.65,139.74,76500.0,139.93,140.18,139.65,139.74,76500.0
2010-11-05 11:10:00,139.73,140.07,139.4,140.05,53500.0,139.73,140.07,139.4,140.05,53500.0
2010-11-05 11:20:00,139.98,140.1,139.74,139.74,26500.0,139.98,140.1,139.74,139.74,26500.0
2010-11-05 11:30:00,139.8,139.81,139.56,139.65,22500.0,139.8,139.81,139.56,139.65,22500.0
2010-11-05 11:40:00,139.68,139.71,139.11,139.23,37300.0,139.68,139.71,139.11,139.23,37300.0
2010-11-05 11:50:00,139.23,139.28,138.64,138.7,25500.0,139.23,139.28,138.64,138.7,25500.0
2010-11-05 12:00:00,138.7,138.85,138.24,138.3,23600.0,138.7,138.85,138.24,138.3,23600.0
2010-11-05 12:10:00,138.25,138.44,138.07,138.22,45900.0,138.25,138.44,138.07,138.22,45900.0
2010-11-05 12:20:00,138.25,138.46,138.01,138.15,23000.0,138.25,138.46,138.01,138.15,23000.0
2010-11-05 12:30:00,138.06,138.98,138.0,138.9,66400.0,138.06,138.98,138.0,138.9,66400.0
2010-11-05 12:40:00,138.88,139.14,138.63,138.75,18600.0,138.88,139.14,138.63,138.75,18600.0
2010-11-05 12:50:00,138.81,138.89,138.54,138.58,37000.0,138.81,138.89,138.54,138.58,37000.0
2010-11-05 13:00:00,138.58,138.85,138.4,138.72,17900.0,138.58,138.85,138.4,138.72,17900.0
2010-11-05 13:10:00,138.84,138.92,138.52,138.52,17200.0,138.84,138.92,138.52,138.52,17200.0
2010-11-05 13:20:00,138.56,138.6,138.37,138.47,18600.0,138.56,138.6,138.37,138.47,18600.0
2010-11-05 13:30:00,138.45,138.53,138.34,138.42,13200.0,138.45,138.53,138.34,138.42,13200.0
2010-11-05 13:40:00,138.49,138.53,138.23,138.43,10100.0,138.49,138.53,138.23,138.43,10100.0
2010-11-05 13:50:00,138.42,138.5,138.27,138.31,17300.0,138.42,138.5,138.27,138.31,17300.0
2010-11-05 14:00:00,138.34,138.34,137.81,137.9,38800.0,138.34,138.34,137.81,137.9,38800.0
2010-11-05 14:10:00,137.9,137.96,137.55,137.74,19900.0,137.9,137.96,137.55,137.74,19900.0
2010-11-05 14:20:00,137.61,138.19,137.6,137.93,22300.0,137.61,138.19,137.6,137.93,22300.0
2010-11-05 14:30:00,137.93,138.23,137.93,138.06,17100.0,137.93,138.23,137.93,138.06,17100.0
2010-11-05 14:40:00,138.05,138.28,138.05,138.18,38700.0,138.05,138.28,138.05,138.18,38700.0
2010-11-05 14:50:00,138.21,138.32,138.07,138.19,30600.0,138.21,138.32,138.07,138.19,30600.0
2010-11-05 15:00:00,138.19,138.41,138.19,138.26,52800.0,138.19,138.41,138.19,138.26,52800.0
2010-11-05 15:10:00,138.29,138.37,138.17,138.34,47900.0,138.29,138.37,138.17,138.34,47900.0
2010-11-05 15:20:00,138.33,138.58,138.26,138.58,22200.0,138.33,138.58,138.26,138.58,22200.0
2010-11-05 15:30:00,138.58,138.69,138.3,138.52,47400.0,138.58,138.69,138.3,138.52,47400.0
2010-11-05 15:40:00,138.51,138.73,138.28,138.6,72900.0,138.51,138.73,138.28,138.6,72900.0
2010-11-05 15:50:00,138.61,138.96,138.37,138.83,112800.0,138.61,138.96,138.37,138.83,112800.0
2010-11-08 09:30:00,138.21,140.44,137.81,139.88,89400.0,138.21,140.44,137.81,139.88,89400.0
2010-11-08 09:40:00,139.95,140.72,139.92,140.62,97000.0,139.95,140.72,139.92,140.62,97000.0
2010-11-08 09:50:00,140.61,141.2,140.3,140.65,98400.0,140.61,141.2,140.3,140.65,98400.0
2010-11-08 10:00:00,140.65,141.11,140.31,140.5,44300.0,140.65,141.11,140.31,140.5,44300.0
2010-11-08 10:10:00,140.5,141.34,140.37,141.0,52400.0,140.5,141.34,140.37,141.0,52400.0
2010-11-08 10:20:00,140.99,141.19,140.74,140.78,81500.0,140.99,141.19,140.74,140.78,81500.0
2010-11-08 10:30:00,140.81,141.04,140.64,140.76,48000.0,140.81,141.04,140.64,140.76,48000.0
2010-11-08 10:40:00,140.6,141.03,140.48,141.0,41900.0,140.6,141.03,140.48,141.0,41900.0
2010-11-08 10:50:00,141.0,141.0,140.48,140.54,26400.0,141.0,141.0,140.48,140.54,26400.0
2010-11-08 11:00:00,140.54,140.78,140.21,140.73,43100.0,140.54,140.78,140.21,140.73,43100.0
2010-11-08 11:10:00,140.73,140.97,140.55,140.55,19100.0,140.73,140.97,140.55,140.55,19100.0
2010-11-08 11:20:00,140.51,140.85,140.17,140.22,23200.0,140.51,140.85,140.17,140.22,23200.0
2010-11-08 11:30:00,140.21,140.36,139.92,139.99,17900.0,140.21,140.36,139.92,139.99,17900.0
2010-11-08 11:40:00,139.99,140.37,139.93,140.22,33900.0,139.99,140.37,139.93,140.22,33900.0
2010-11-08 11:50:00,140.35,140.6,140.21,140.33,20800.0,140.35,140.6,140.21,140.33,20800.0
2010-11-08 12:00:00,140.3,140.41,140.2,140.29,12600.0,140.3,140.41,140.2,140.29,12600.0
2010-11-08 12:10:00,140.32,140.53,140.2,140.48,6900.0,140.32,140.53,140.2,140.48,6900.0
2010-11-08 12:20:00,140.49,140.6,140.1,140.16,16200.0,140.49,140.6,140.1,140.16,16200.0
2010-11-08 12:30:00,140.21,140.61,140.21,140.51,28600.0,140.21,140.61,140.21,140.51,28600.0
2010-11-08 12:40:00,140.49,140.81,140.38,140.81,36200.0,140.49,140.81,140.38,140.81,36200.0
2010-11-08 12:50:00,140.86,140.94,140.67,140.89,11700.0,140.86,140.94,140.67,140.89,11700.0
2010-11-08 13:00:00,140.9,141.12,140.85,140.95,17100.0,140.9,141.12,140.85,140.95,17100.0
2010-11-08 13:10:00,140.92,141.19,140.81,141.14,29600.0,140.92,141.19,140.81,141.14,29600.0
2010-11-08 13:20:00,141.14,141.32,141.09,141.3,22300.0,141.14,141.32,141.09,141.3,22300.0
2010-11-08 13:30:00,141.26,141.32,140.54,140.68,28100.0,141.26,141.32,140.54,140.68,28100.0
2010-11-08 13:40:00,140.68,140.77,140.46,140.55,14700.0,140.68,140.77,140.46,140.55,14700.0
2010-11-08 13:50:00,140.59,141.09,140.5,141.01,21800.0,140.59,141.09,140.5,141.01,21800.0
2010-11-08 14:00:00,141.0,141.31,140.95,141.18,20000.0,141.0,141.31,140.95,141.18,20000.0
2010-11-08 14:10:00,141.24,141.31,140.98,141.2,11000.0,141.24,141.31,140.98,141.2,11000.0
2010-11-08 14:20:00,141.12,141.13,140.88,140.91,13800.0,141.12,141.13,140.88,140.91,13800.0
2010-11-08 14:30:00,141.02,141.02,140.8,140.8,18400.0,141.02,141.02,140.8,140.8,18400.0
2010-11-08 14:40:00,140.8,141.14,140.8,141.0,19800.0,140.8,141.14,140.8,141.0,19800.0
2010-11-08 14:50:00,141.04,141.12,140.8,140.81,20700.0,141.04,141.12,140.8,140.81,20700.0
2010-11-08 15:00:00,140.8,141.16,140.54,140.57,34400.0,140.8,141.16,140.54,140.57,34400.0
2010-11-08 15:10:00,140.66,140.73,140.43,140.62,25700.0,140.66,140.73,140.43,140.62,25700.0
2010-11-08 15:20:00,140.67,140.72,140.4,140.57,29700.0,140.67,140.72,140.4,140.57,29700.0
2010-11-08 15:30:00,140.61,140.83,140.39,140.53,40900.0,140.61,140.83,140.39,140.53,40900.0
2010-11-08 15:40:00,140.5,140.75,140.16,140.27,66300.0,140.5,140.75,140.16,140.27,66300.0
2010-11-08 15:50:00,140.28,140.51,140.08,140.29,121600.0,140.28,140.51,140.08,140.29,121600.0
2010-11-09 09:30:00,140.77,141.0,139.21,139.24,60300.0,140.77,141.0,139.21,139.24,60300.0
2010-11-09 09:40:00,139.33,139.36,138.6,139.27,84400.0,139.33,139.36,138.6,139.27,84400.0
2010-11-09 09:50:00,139.34,139.7,139.17,139.31,36800.0,139.34,139.7,139.17,139.31,36800.0
2010-11-09 10:00:00,139.4,139.6,139.0,139.5,57800.0,139.4,139.6,139.0,139.5,57800.0
2010-11-09 10:10:00,139.55,139.64,139.25,139.4,46200.0,139.55,139.64,139.25,139.4,46200.0
2010-11-09 10:20:00,139.35,139.74,139.35,139.58,43800.0,139.35,139.74,139.35,139.58,43800.0
2010-11-09 10:30:00,139.56,140.0,139.55,139.93,60400.0,139.56,140.0,139.55,139.93,60400.0
2010-11-09 10:40:00,139.9,139.9,139.44,139.81,23300.0,139.9,139.9,139.44,139.81,23300.0
2010-11-09 10:50:00,139.7,139.75,139.32,139.61,15300.0,139.7,139.75,139.32,139.61,15300.0
2010-11-09 11:00:00,139.69,140.14,139.57,140.0,27200.0,139.69,140.14,139.57,140.0,27200.0
2010-11-09 11:10:00,139.92,139.92,139.49,139.72,19500.0,139.92,139.92,139.49,139.72,19500.0
2010-11-09 11:20:00,139.73,140.06,139.46,139.94,24300.0,139.73,140.06,139.46,139.94,24300.0
2010-11-09 11:30:00,139.99,140.02,139.32,139.53,43200.0,139.99,140.02,139.32,139.53,43200.0
2010-11-09 11:40:00,139.49,139.67,139.29,139.54,29100.0,139.49,139.67,139.29,139.54,29100.0
2010-11-09 11:50:00,139.46,139.63,139.26,139.43,6400.0,139.46,139.63,139.26,139.43,6400.0
2010-11-09 12:00:00,139.36,139.66,139.03,139.26,20800.0,139.36,139.66,139.03,139.26,20800.0
2010-11-09 12:10:00,139.25,139.52,139.24,139.39,17800.0,139.25,139.52,139.24,139.39,17800.0
2010-11-09 12:20:00,139.4,139.56,139.29,139.53,39200.0,139.4,139.56,139.29,139.53,39200.0
2010-11-09 12:30:00,139.57,139.64,139.2,139.43,25600.0,139.57,139.64,139.2,139.43,25600.0
2010-11-09 12:40:00,139.34,139.45,139.13,139.21,19600.0,139.34,139.45,139.13,139.21,19600.0
2010-11-09 12:50:00,139.21,139.58,139.08,139.57,59500.0,139.21,139.58,139.08,139.57,59500.0
2010-11-09 13:00:00,139.55,139.55,139.19,139.37,16300.0,139.55,139.55,139.19,139.37,16300.0
2010-11-09 13:10:00,139.37,139.37,139.11,139.17,20200.0,139.37,139.37,139.11,139.17,20200.0
2010-11-09 13:20:00,139.26,139.45,139.12,139.2,19700.0,139.26,139.45,139.12,139.2,19700.0
2010-11-09 13:30:00,139.2,139.4,139.14,139.23,28000.0,139.2,139.4,139.14,139.23,28000.0
2010-11-09 13:40:00,139.24,139.28,139.02,139.19,34800.0,139.24,139.28,139.02,139.19,34800.0
2010-11-09 13:50:00,139.13,139.4,138.98,139.02,21600.0,139.13,139.4,138.98,139.02,21600.0
2010-11-09 14:00:00,139.04,139.32,139.04,139.27,12800.0,139.04,139.32,139.04,139.27,12800.0
2010-11-09 14:10:00,139.24,139.54,139.17,139.25,11400.0,139.24,139.54,139.17,139.25,11400.0
2010-11-09 14:20:00,139.23,139.37,139.15,139.37,5700.0,139.23,139.37,139.15,139.37,5700.0
2010-11-09 14:30:00,139.4,139.65,139.4,139.56,11800.0,139.4,139.65,139.4,139.56,11800.0
2010-11-09 14:40:00,139.58,139.62,139.44,139.48,5800.0,139.58,139.62,139.44,139.48,5800.0
2010-11-09 14:50:00,139.44,139.51,139.15,139.33,19200.0,139.44,139.51,139.15,139.33,19200.0
2010-11-09 15:00:00,139.26,139.31,138.95,138.95,13800.0,139.26,139.31,138.95,138.95,13800.0
2010-11-09 15:10:00,138.92,139.12,138.8,138.97,20200.0,138.92,139.12,138.8,138.97,20200.0
2010-11-09 15:20:00,138.9,139.12,138.84,138.91,49400.0,138.9,139.12,138.84,138.91,49400.0
2010-11-09 15:30:00,138.91,139.02,138.5,138.61,66100.0,138.91,139.02,138.5,138.61,66100.0
2010-11-09 15:40:00,138.58,138.85,138.53,138.63,120900.0,138.58,138.85,138.53,138.63,120900.0
2010-11-09 15:50:00,138.64,138.94,138.5,138.62,139600.0,138.64,138.94,138.5,138.62,139600.0
2010-11-10 09:30:00,138.0,139.0,137.65,137.96,85000.0,138.0,139.0,137.65,137.96,85000.0
2010-11-10 09:40:00,137.93,139.0,137.76,138.45,49000.0,137.93,139.0,137.76,138.45,49000.0
2010-11-10 09:50:00,138.32,138.83,138.02,138.57,36000.0,138.32,138.83,138.02,138.57,36000.0
2010-11-10 10:00:00,138.5,138.78,138.0,138.43,36700.0,138.5,138.78,138.0,138.43,36700.0
2010-11-10 10:10:00,138.47,138.55,138.16,138.3,39400.0,138.47,138.55,138.16,138.3,39400.0
2010-11-10 10:20:00,138.29,138.53,138.2,138.26,32800.0,138.29,138.53,138.2,138.26,32800.0
2010-11-10 10:30:00,138.28,139.0,138.24,138.87,39400.0,138.28,139.0,138.24,138.87,39400.0
2010-11-10 10:40:00,138.91,139.2,138.31,138.39,23000.0,138.91,139.2,138.31,138.39,23000.0
2010-11-10 10:50:00,138.37,138.87,138.1,138.87,23000.0,138.37,138.87,138.1,138.87,23000.0
2010-11-10 11:00:00,138.81,139.27,138.81,139.21,39200.0,138.81,139.27,138.81,139.21,39200.0
2010-11-10 11:10:00,139.22,139.6,139.14,139.22,50100.0,139.22,139.6,139.14,139.22,50100.0
2010-11-10 11:20:00,139.22,139.52,139.21,139.5,18900.0,139.22,139.52,139.21,139.5,18900.0
2010-11-10 11:30:00,139.5,139.94,139.37,139.94,47600.0,139.5,139.94,139.37,139.94,47600.0
2010-11-10 11:40:00,139.92,140.38,139.75,139.98,40400.0,139.92,140.38,139.75,139.98,40400.0
2010-11-10 11:50:00,139.95,140.38,139.95,140.15,15000.0,139.95,140.38,139.95,140.15,15000.0
2010-11-10 12:00:00,140.13,140.33,139.93,139.98,13700.0,140.13,140.33,139.93,139.98,13700.0
2010-11-10 12:10:00,140.0,140.06,139.78,139.78,23900.0,140.0,140.06,139.78,139.78,23900.0
2010-11-10 12:20:00,139.67,139.89,139.6,139.76,34200.0,139.67,139.89,139.6,139.76,34200.0
2010-11-10 12:30:00,139.81,140.07,139.8,139.98,28100.0,139.81,140.07,139.8,139.98,28100.0
2010-11-10 12:40:00,139.98,139.98,139.61,139.82,26600.0,139.98,139.98,139.61,139.82,26600.0
2010-11-10 12:50:00,139.84,140.04,139.64,140.03,12400.0,139.84,140.04,139.64,140.03,12400.0
2010-11-10 13:00:00,139.93,140.11,139.62,140.1,11000.0,139.93,140.11,139.62,140.1,11000.0
2010-11-10 13:10:00,140.09,140.46,139.94,140.34,14500.0,140.09,140.46,139.94,140.34,14500.0
2010-11-10 13:20:00,140.45,140.46,139.94,139.98,21200.0,140.45,140.46,139.94,139.98,21200.0
2010-11-10 13:30:00,139.94,140.05,139.75,139.81,8600.0,139.94,140.05,139.75,139.81,8600.0
2010-11-10 13:40:00,139.75,139.83,139.61,139.83,19500.0,139.75,139.83,139.61,139.83,19500.0
2010-11-10 13:50:00,139.85,139.95,139.65,139.84,12300.0,139.85,139.95,139.65,139.84,12300.0
2010-11-10 14:00:00,139.87,140.42,139.78,140.12,20000.0,139.87,140.42,139.78,140.12,20000.0
2010-11-10 14:10:00,140.19,140.31,140.0,140.28,12000.0,140.19,140.31,140.0,140.28,12000.0
2010-11-10 14:20:00,140.28,140.33,140.0,140.19,7300.0,140.28,140.33,140.0,140.19,7300.0
2010-11-10 14:30:00,140.21,140.34,140.1,140.28,10100.0,140.21,140.34,140.1,140.28,10100.0
2010-11-10 14:40:00,140.2,140.3,140.0,140.15,8000.0,140.2,140.3,140.0,140.15,8000.0
2010-11-10 14:50:00,140.17,140.5,140.12,140.35,83200.0,140.17,140.5,140.12,140.35,83200.0
2010-11-10 15:00:00,140.3,140.5,140.15,140.19,21700.0,140.3,140.5,140.15,140.19,21700.0
2010-11-10 15:10:00,140.19,140.39,139.96,140.09,24100.0,140.19,140.39,139.96,140.09,24100.0
2010-11-10 15:20:00,140.01,140.14,139.9,139.93,17000.0,140.01,140.14,139.9,139.93,17000.0
2010-11-10 15:30:00,139.94,140.07,139.74,139.86,32700.0,139.94,140.07,139.74,139.86,32700.0
2010-11-10 15:40:00,139.85,140.19,139.81,140.0,36800.0,139.85,140.19,139.81,140.0,36800.0
2010-11-10 15:50:00,139.97,140.18,139.93,140.11,39900.0,139.97,140.18,139.93,140.11,39900.0
2010-11-11 09:30:00,137.84,138.79,136.84,137.91,114900.0,137.84,138.79,136.84,137.91,114900.0
2010-11-11 09:40:00,137.85,138.61,137.85,138.54,70800.0,137.85,138.61,137.85,138.54,70800.0
2010-11-11 09:50:00,138.54,139.21,138.33,139.0,77000.0,138.54,139.21,138.33,139.0,77000.0
2010-11-11 10:00:00,138.87,140.08,138.65,139.88,80600.0,138.87,140.08,138.65,139.88,80600.0
2010-11-11 10:10:00,139.87,140.04,139.22,139.68,30800.0,139.87,140.04,139.22,139.68,30800.0
2010-11-11 10:20:00,139.65,139.72,139.0,139.09,30000.0,139.65,139.72,139.0,139.09,30000.0
2010-11-11 10:30:00,139.06,139.06,138.42,138.69,23600.0,139.06,139.06,138.42,138.69,23600.0
2010-11-11 10:40:00,138.73,139.11,138.41,138.77,44000.0,138.73,139.11,138.41,138.77,44000.0
2010-11-11 10:50:00,138.93,139.14,138.73,139.01,20000.0,138.93,139.14,138.73,139.01,20000.0
2010-11-11 11:00:00,139.0,139.2,138.95,138.95,31800.0,139.0,139.2,138.95,138.95,31800.0
2010-11-11 11:10:00,139.02,139.12,138.76,138.99,19400.0,139.02,139.12,138.76,138.99,19400.0
2010-11-11 11:20:00,138.98,139.2,138.9,139.12,21600.0,138.98,139.2,138.9,139.12,21600.0
2010-11-11 11:30:00,139.12,139.2,138.51,138.76,38300.0,139.12,139.2,138.51,138.76,38300.0
2010-11-11 11:40:00,138.8,138.96,138.47,138.87,9600.0,138.8,138.96,138.47,138.87,9600.0
2010-11-11 11:50:00,138.82,138.97,138.53,138.65,10600.0,138.82,138.97,138.53,138.65,10600.0
2010-11-11 12:00:00,138.62,139.14,138.62,139.03,15200.0,138.62,139.14,138.62,139.03,15200.0
2010-11-11 12:10:00,139.09,139.2,138.95,138.95,13600.0,139.09,139.2,138.95,138.95,13600.0
2010-11-11 12:20:00,138.95,139.2,138.91,139.04,13300.0,138.95,139.2,138.91,139.04,13300.0
2010-11-11 12:30:00,139.04,139.2,138.78,138.9,12100.0,139.04,139.2,138.78,138.9,12100.0
2010-11-11 12:40:00,138.87,139.18,138.81,138.94,12400.0,138.87,139.18,138.81,138.94,12400.0
2010-11-11 12:50:00,138.97,139.1,138.79,139.01,10800.0,138.97,139.1,138.79,139.01,10800.0
2010-11-11 13:00:00,139.05,139.07,138.74,139.05,16200.0,139.05,139.07,138.74,139.05,16200.0
2010-11-11 13:10:00,139.09,139.25,139.0,139.05,48500.0,139.09,139.25,139.0,139.05,48500.0
2010-11-11 13:20:00,139.08,139.23,139.08,139.13,6700.0,139.08,139.23,139.08,139.13,6700.0
2010-11-11 13:30:00,139.08,139.45,139.06,139.38,14300.0,139.08,139.45,139.06,139.38,14300.0
2010-11-11 13:40:00,139.49,139.88,139.49,139.85,16400.0,139.49,139.88,139.49,139.85,16400.0
2010-11-11 13:50:00,139.81,139.99,139.79,139.93,9600.0,139.81,139.99,139.79,139.93,9600.0
2010-11-11 14:00:00,139.87,139.9,139.48,139.69,10000.0,139.87,139.9,139.48,139.69,10000.0
2010-11-11 14:10:00,139.66,140.11,139.63,140.09,8900.0,139.66,140.11,139.63,140.09,8900.0
2010-11-11 14:20:00,140.11,140.2,139.91,139.99,18800.0,140.11,140.2,139.91,139.99,18800.0
2010-11-11 14:30:00,140.03,140.57,140.0,140.46,26500.0,140.03,140.57,140.0,140.46,26500.0
2010-11-11 14:40:00,140.44,140.98,140.41,140.96,39100.0,140.44,140.98,140.41,140.96,39100.0
2010-11-11 14:50:00,140.95,141.2,140.74,141.08,58000.0,140.95,141.2,140.74,141.08,58000.0
2010-11-11 15:00:00,141.05,141.37,141.0,141.34,24600.0,141.05,141.37,141.0,141.34,24600.0
2010-11-11 15:10:00,141.4,141.4,141.09,141.09,27000.0,141.4,141.4,141.09,141.09,27000.0
2010-11-11 15:20:00,141.13,141.13,140.5,140.9,44600.0,141.13,141.13,140.5,140.9,44600.0
2010-11-11 15:30:00,140.88,140.93,140.39,140.52,40000.0,140.88,140.93,140.39,140.52,40000.0
2010-11-11 15:40:00,140.61,140.71,140.33,140.4,61300.0,140.61,140.71,140.33,140.4,61300.0
2010-11-11 15:50:00,140.44,140.95,140.41,140.95,78400.0,140.44,140.95,140.41,140.95,78400.0
2010-11-12 09:30:00,139.65,140.69,139.56,140.1,27800.0,139.65,140.69,139.56,140.1,27800.0
2010-11-12 09:40:00,140.09,140.93,140.09,140.75,16400.0,140.09,140.93,140.09,140.75,16400.0
2010-11-12 09:50:00,140.77,142.38,140.69,142.37,78600.0,140.77,142.38,140.69,142.37,78600.0
2010-11-12 10:00:00,142.39,142.42,140.3,140.6,69400.0,142.39,142.42,140.3,140.6,69400.0
2010-11-12 10:10:00,140.73,140.92,139.7,140.23,46400.0,140.73,140.92,139.7,140.23,46400.0
2010-11-12 10:20:00,140.09,140.5,139.71,140.0,20800.0,140.09,140.5,139.71,140.0,20800.0
2010-11-12 10:30:00,139.93,140.21,139.35,139.6,75300.0,139.93,140.21,139.35,139.6,75300.0
2010-11-12 10:40:00,139.6,140.23,139.23,139.86,43800.0,139.6,140.23,139.23,139.86,43800.0
2010-11-12 10:50:00,139.84,140.0,139.66,139.8,42400.0,139.84,140.0,139.66,139.8,42400.0
2010-11-12 11:00:00,139.66,139.77,138.26,138.32,65000.0,139.66,139.77,138.26,138.32,65000.0
2010-11-12 11:10:00,138.31,138.71,138.15,138.46,67100.0,138.31,138.71,138.15,138.46,67100.0
2010-11-12 11:20:00,138.49,139.05,138.48,138.66,15900.0,138.49,139.05,138.48,138.66,15900.0
2010-11-12 11:30:00,138.67,139.19,138.57,138.82,25300.0,138.67,139.19,138.57,138.82,25300.0
2010-11-12 11:40:00,138.85,138.99,138.75,138.93,22700.0,138.85,138.99,138.75,138.93,22700.0
2010-11-12 11:50:00,138.93,139.28,138.63,138.91,49600.0,138.93,139.28,138.63,138.91,49600.0
2010-11-12 12:00:00,138.92,138.98,138.61,138.68,26200.0,138.92,138.98,138.61,138.68,26200.0
2010-11-12 12:10:00,138.72,138.75,138.5,138.65,24800.0,138.72,138.75,138.5,138.65,24800.0
2010-11-12 12:20:00,138.5,138.63,138.0,138.18,25500.0,138.5,138.63,138.0,138.18,25500.0
2010-11-12 12:30:00,138.03,138.21,137.82,137.92,41700.0,138.03,138.21,137.82,137.92,41700.0
2010-11-12 12:40:00,137.86,138.04,137.75,137.92,45500.0,137.86,138.04,137.75,137.92,45500.0
2010-11-12 12:50:00,137.82,138.08,137.7,138.06,36000.0,137.82,138.08,137.7,138.06,36000.0
2010-11-12 13:00:00,138.05,138.16,137.97,138.09,26600.0,138.05,138.16,137.97,138.09,26600.0
2010-11-12 13:10:00,138.09,138.53,138.0,138.0,31000.0,138.09,138.53,138.0,138.0,31000.0
2010-11-12 13:20:00,138.07,138.55,137.96,138.48,27000.0,138.07,138.55,137.96,138.48,27000.0
2010-11-12 13:30:00,138.45,138.53,138.28,138.4,17900.0,138.45,138.53,138.28,138.4,17900.0
2010-11-12 13:40:00,138.36,138.48,138.05,138.05,19800.0,138.36,138.48,138.05,138.05,19800.0
2010-11-12 13:50:00,138.05,138.16,137.97,137.99,13000.0,138.05,138.16,137.97,137.99,13000.0
2010-11-12 14:00:00,138.0,138.24,137.81,138.0,24800.0,138.0,138.24,137.81,138.0,24800.0
2010-11-12 14:10:00,138.06,138.26,137.87,138.17,24700.0,138.06,138.26,137.87,138.17,24700.0
2010-11-12 14:20:00,138.31,138.37,138.03,138.05,21600.0,138.31,138.37,138.03,138.05,21600.0
2010-11-12 14:30:00,138.01,138.18,137.85,138.13,28000.0,138.01,138.18,137.85,138.13,28000.0
2010-11-12 14:40:00,138.02,138.35,137.92,138.35,22200.0,138.02,138.35,137.92,138.35,22200.0
2010-11-12 14:50:00,138.39,138.64,138.32,138.6,32900.0,138.39,138.64,138.32,138.6,32900.0
2010-11-12 15:00:00,138.59,138.86,138.5,138.63,19300.0,138.59,138.86,138.5,138.63,19300.0
2010-11-12 15:10:00,138.56,138.95,138.5,138.87,30400.0,138.56,138.95,138.5,138.87,30400.0
2010-11-12 15:20:00,138.9,138.94,138.11,138.47,30000.0,138.9,138.94,138.11,138.47,30000.0
2010-11-12 15:30:00,138.52,138.78,138.4,138.68,25000.0,138.52,138.78,138.4,138.68,25000.0
2010-11-12 15:40:00,138.74,138.75,138.19,138.24,45000.0,138.74,138.75,138.19,138.24,45000.0
2010-11-12 15:50:00,138.24,138.67,138.0,138.47,127200.0,138.24,138.67,138.0,138.47,127200.0
2010-11-15 09:30:00,138.4,139.73,138.27,139.01,53700.0,138.4,139.73,138.27,139.01,53700.0
2010-11-15 09:40:00,139.22,139.56,138.56,138.74,20700.0,139.22,139.56,138.56,138.74,20700.0
2010-11-15 09:50:00,138.75,138.93,138.56,138.59,8900.0,138.75,138.93,138.56,138.59,8900.0
2010-11-15 10:00:00,138.56,138.64,137.86,138.35,48500.0,138.56,138.64,137.86,138.35,48500.0
2010-11-15 10:10:00,138.38,139.0,138.35,139.0,34300.0,138.38,139.0,138.35,139.0,34300.0
2010-11-15 10:20:00,139.0,139.0,138.5,138.53,30500.0,139.0,139.0,138.5,138.53,30500.0
2010-11-15 10:30:00,138.51,139.01,138.42,138.9,34600.0,138.51,139.01,138.42,138.9,34600.0
2010-11-15 10:40:00,138.9,138.98,138.35,138.5,28000.0,138.9,138.98,138.35,138.5,28000.0
2010-11-15 10:50:00,138.54,138.72,138.5,138.66,16400.0,138.54,138.72,138.5,138.66,16400.0
2010-11-15 11:00:00,138.7,138.74,138.11,138.11,15200.0,138.7,138.74,138.11,138.11,15200.0
2010-11-15 11:10:00,138.19,138.78,138.18,138.69,20500.0,138.19,138.78,138.18,138.69,20500.0
2010-11-15 11:20:00,138.73,138.76,138.4,138.5,11000.0,138.73,138.76,138.4,138.5,11000.0
2010-11-15 11:30:00,138.58,138.75,138.49,138.51,6200.0,138.58,138.75,138.49,138.51,6200.0
2010-11-15 11:40:00,138.48,139.06,138.46,138.9,28500.0,138.48,139.06,138.46,138.9,28500.0
2010-11-15 11:50:00,138.88,138.96,138.65,138.73,8200.0,138.88,138.96,138.65,138.73,8200.0
2010-11-15 12:00:00,138.77,139.03,138.69,138.71,16000.0,138.77,139.03,138.69,138.71,16000.0
2010-11-15 12:10:00,138.71,139.0,138.6,139.0,4900.0,138.71,139.0,138.6,139.0,4900.0
2010-11-15 12:20:00,139.05,139.08,138.69,138.7,11800.0,139.05,139.08,138.69,138.7,11800.0
2010-11-15 12:30:00,138.71,138.88,138.5,138.7,9400.0,138.71,138.88,138.5,138.7,9400.0
2010-11-15 12:40:00,138.66,138.9,138.49,138.69,5900.0,138.66,138.9,138.49,138.69,5900.0
2010-11-15 12:50:00,138.8,139.65,138.77,139.5,51400.0,138.8,139.65,138.77,139.5,51400.0
2010-11-15 13:00:00,139.5,139.59,139.28,139.28,7700.0,139.5,139.59,139.28,139.28,7700.0
2010-11-15 13:10:00,139.28,139.76,139.21,139.69,24000.0,139.28,139.76,139.21,139.69,24000.0
2010-11-15 13:20:00,139.69,139.76,139.65,139.67,15300.0,139.69,139.76,139.65,139.67,15300.0
2010-11-15 13:30:00,139.7,140.2,139.7,139.9,41600.0,139.7,140.2,139.7,139.9,41600.0
2010-11-15 13:40:00,139.84,139.96,139.82,139.89,5700.0,139.84,139.96,139.82,139.89,5700.0
2010-11-15 13:50:00,139.89,140.1,139.84,139.98,8900.0,139.89,140.1,139.84,139.98,8900.0
2010-11-15 14:00:00,139.91,140.0,139.8,139.95,6600.0,139.91,140.0,139.8,139.95,6600.0
2010-11-15 14:10:00,139.89,140.05,139.68,139.89,14200.0,139.89,140.05,139.68,139.89,14200.0
2010-11-15 14:20:00,139.94,139.97,139.79,139.88,14000.0,139.94,139.97,139.79,139.88,14000.0
2010-11-15 14:30:00,139.77,139.98,139.35,139.5,8600.0,139.77,139.98,139.35,139.5,8600.0
2010-11-15 14:40:00,139.61,139.96,139.61,139.96,9900.0,139.61,139.96,139.61,139.96,9900.0
2010-11-15 14:50:00,139.98,140.05,139.82,139.86,8500.0,139.98,140.05,139.82,139.86,8500.0
2010-11-15 15:00:00,139.84,140.04,139.78,139.99,24600.0,139.84,140.04,139.78,139.99,24600.0
2010-11-15 15:10:00,140.04,140.06,139.72,139.93,20900.0,140.04,140.06,139.72,139.93,20900.0
2010-11-15 15:20:00,139.95,140.06,139.74,140.0,25000.0,139.95,140.06,139.74,140.0,25000.0
2010-11-15 15:30:00,139.98,139.98,139.68,139.83,41700.0,139.98,139.98,139.68,139.83,41700.0
2010-11-15 15:40:00,139.78,140.05,139.74,139.9,84100.0,139.78,140.05,139.74,139.9,84100.0
2010-11-15 15:50:00,139.89,139.94,139.53,139.77,116200.0,139.89,139.94,139.53,139.77,116200.0
2010-11-16 09:30:00,138.06,138.5,136.71,137.12,90400.0,138.06,138.5,136.71,137.12,90400.0
2010-11-16 09:40:00,137.15,137.86,137.12,137.25,86200.0,137.15,137.86,137.12,137.25,86200.0
2010-11-16 09:50:00,137.25,137.63,136.5,136.9,95700.0,137.25,137.63,136.5,136.9,95700.0
2010-11-16 10:00:00,136.9,137.7,136.9,137.48,72400.0,136.9,137.7,136.9,137.48,72400.0
2010-11-16 10:10:00,137.46,137.71,137.0,137.17,62100.0,137.46,137.71,137.0,137.17,62100.0
2010-11-16 10:20:00,137.17,137.55,137.01,137.5,72200.0,137.17,137.55,137.01,137.5,72200.0
2010-11-16 10:30:00,137.43,137.44,136.29,136.29,84200.0,137.43,137.44,136.29,136.29,84200.0
2010-11-16 10:40:00,136.3,136.79,136.25,136.62,39200.0,136.3,136.79,136.25,136.62,39200.0
2010-11-16 10:50:00,136.62,136.68,136.41,136.53,44600.0,136.62,136.68,136.41,136.53,44600.0
2010-11-16 11:00:00,136.63,136.63,136.25,136.35,94800.0,136.63,136.63,136.25,136.35,94800.0
2010-11-16 11:10:00,136.38,136.62,134.72,134.97,97100.0,136.38,136.62,134.72,134.97,97100.0
2010-11-16 11:20:00,134.98,135.45,134.86,135.23,48800.0,134.98,135.45,134.86,135.23,48800.0
2010-11-16 11:30:00,135.28,135.76,135.0,135.01,50700.0,135.28,135.76,135.0,135.01,50700.0
2010-11-16 11:40:00,135.01,135.11,134.25,134.52,75400.0,135.01,135.11,134.25,134.52,75400.0
2010-11-16 11:50:00,134.52,135.0,134.25,134.35,49900.0,134.52,135.0,134.25,134.35,49900.0
2010-11-16 12:00:00,134.42,135.11,134.3,134.98,36700.0,134.42,135.11,134.3,134.98,36700.0
2010-11-16 12:10:00,135.0,135.13,134.85,134.99,67100.0,135.0,135.13,134.85,134.99,67100.0
2010-11-16 12:20:00,134.96,135.13,134.35,134.43,40500.0,134.96,135.13,134.35,134.43,40500.0
2010-11-16 12:30:00,134.42,134.5,133.85,134.02,43300.0,134.42,134.5,133.85,134.02,43300.0
2010-11-16 12:40:00,133.96,134.06,133.35,133.46,72700.0,133.96,134.06,133.35,133.46,72700.0
2010-11-16 12:50:00,133.4,134.34,133.4,134.2,62200.0,133.4,134.34,133.4,134.2,62200.0
2010-11-16 13:00:00,134.23,134.43,134.17,134.38,30000.0,134.23,134.43,134.17,134.38,30000.0
2010-11-16 13:10:00,134.36,134.69,134.15,134.35,25700.0,134.36,134.69,134.15,134.35,25700.0
2010-11-16 13:20:00,134.49,134.49,133.97,134.3,11200.0,134.49,134.49,133.97,134.3,11200.0
2010-11-16 13:30:00,134.29,135.0,134.24,134.92,36600.0,134.29,135.0,134.24,134.92,36600.0
2010-11-16 13:40:00,135.0,135.04,134.35,134.56,28700.0,135.0,135.04,134.35,134.56,28700.0
2010-11-16 13:50:00,134.69,134.96,134.49,134.5,18500.0,134.69,134.96,134.49,134.5,18500.0
2010-11-16 14:00:00,134.55,134.58,133.9,134.0,77200.0,134.55,134.58,133.9,134.0,77200.0
2010-11-16 14:10:00,134.02,134.24,133.18,133.5,79300.0,134.02,134.24,133.18,133.5,79300.0
2010-11-16 14:20:00,133.51,133.6,132.0,132.06,155100.0,133.51,133.6,132.0,132.06,155100.0
2010-11-16 14:30:00,132.03,132.78,131.86,131.9,111400.0,132.03,132.78,131.86,131.9,111400.0
2010-11-16 14:40:00,131.89,132.29,131.55,131.82,66500.0,131.89,132.29,131.55,131.82,66500.0
2010-11-16 14:50:00,131.91,132.25,131.68,131.87,76800.0,131.91,132.25,131.68,131.87,76800.0
2010-11-16 15:00:00,131.87,132.05,131.52,131.66,59100.0,131.87,132.05,131.52,131.66,59100.0
2010-11-16 15:10:00,131.58,131.93,130.6,130.7,140700.0,131.58,131.93,130.6,130.7,140700.0
2010-11-16 15:20:00,130.71,130.98,130.01,130.13,166400.0,130.71,130.98,130.01,130.13,166400.0
2010-11-16 15:30:00,130.1,130.68,129.72,130.56,209400.0,130.1,130.68,129.72,130.56,209400.0
2010-11-16 15:40:00,130.48,130.91,130.0,130.12,193800.0,130.48,130.91,130.0,130.12,193800.0
2010-11-16 15:50:00,130.13,130.86,129.88,130.72,371000.0,130.13,130.86,129.88,130.72,371000.0
2010-11-17 09:30:00,129.19,129.25,126.59,127.27,338900.0,129.19,129.25,126.59,127.27,338900.0
2010-11-17 09:40:00,127.17,127.27,125.25,125.25,396600.0,127.17,127.27,125.25,125.25,396600.0
2010-11-17 09:50:00,125.24,125.56,123.4,125.4,543500.0,125.24,125.56,123.4,125.4,543500.0
2010-11-17 10:00:00,125.42,126.2,124.5,124.56,215800.0,125.42,126.2,124.5,124.56,215800.0
2010-11-17 10:10:00,124.73,125.47,124.0,124.34,190700.0,124.73,125.47,124.0,124.34,190700.0
2010-11-17 10:20:00,124.28,125.1,124.26,125.0,161300.0,124.28,125.1,124.26,125.0,161300.0
2010-11-17 10:30:00,125.0,125.5,124.72,125.04,202800.0,125.0,125.5,124.72,125.04,202800.0
2010-11-17 10:40:00,125.04,125.25,124.5,125.19,149400.0,125.04,125.25,124.5,125.19,149400.0
2010-11-17 10:50:00,125.16,125.46,124.29,124.51,157500.0,125.16,125.46,124.29,124.51,157500.0
2010-11-17 11:00:00,124.49,124.89,124.22,124.5,141900.0,124.49,124.89,124.22,124.5,141900.0
2010-11-17 11:10:00,124.46,125.16,124.35,124.83,138900.0,124.46,125.16,124.35,124.83,138900.0
2010-11-17 11:20:00,124.86,125.07,124.7,124.95,86700.0,124.86,125.07,124.7,124.95,86700.0
2010-11-17 11:30:00,124.86,125.09,124.82,124.94,71700.0,124.86,125.09,124.82,124.94,71700.0
2010-11-17 11:40:00,124.91,125.0,124.29,124.32,46600.0,124.91,125.0,124.29,124.32,46600.0
2010-11-17 11:50:00,124.28,124.67,124.25,124.35,56700.0,124.28,124.67,124.25,124.35,56700.0
2010-11-17 12:00:00,124.39,124.45,124.13,124.18,50100.0,124.39,124.45,124.13,124.18,50100.0
2010-11-17 12:10:00,124.16,124.36,124.12,124.22,47300.0,124.16,124.36,124.12,124.22,47300.0
2010-11-17 12:20:00,124.21,124.33,124.0,124.06,47900.0,124.21,124.33,124.0,124.06,47900.0
2010-11-17 12:30:00,124.1,124.91,124.07,124.74,61900.0,124.1,124.91,124.07,124.74,61900.0
2010-11-17 12:40:00,124.7,125.04,124.56,124.66,71200.0,124.7,125.04,124.56,124.66,71200.0
2010-11-17 12:50:00,124.64,124.83,124.31,124.44,39400.0,124.64,124.83,124.31,124.44,39400.0
2010-11-17 13:00:00,124.46,124.79,124.3,124.42,30700.0,124.46,124.79,124.3,124.42,30700.0
2010-11-17 13:10:00,124.47,124.5,124.1,124.18,36100.0,124.47,124.5,124.1,124.18,36100.0
2010-11-17 13:20:00,124.22,124.31,124.05,124.19,35800.0,124.22,124.31,124.05,124.19,35800.0
2010-11-17 13:30:00,124.21,124.24,123.85,124.01,63500.0,124.21,124.24,123.85,124.01,63500.0
2010-11-17 13:40:00,123.98,124.4,123.92,124.24,50900.0,123.98,124.4,123.92,124.24,50900.0
2010-11-17 13:50:00,124.23,124.6,124.23,124.43,47300.0,124.23,124.6,124.23,124.43,47300.0
2010-11-17 14:00:00,124.45,124.86,124.45,124.68,81700.0,124.45,124.86,124.45,124.68,81700.0
2010-11-17 14:10:00,124.77,124.77,124.32,124.41,41200.0,124.77,124.77,124.32,124.41,41200.0
2010-11-17 14:20:00,124.4,124.58,123.95,124.02,63900.0,124.4,124.58,123.95,124.02,63900.0
2010-11-17 14:30:00,124.04,124.3,123.9,124.08,71900.0,124.04,124.3,123.9,124.08,71900.0
2010-11-17 14:40:00,124.07,124.5,124.0,124.05,60700.0,124.07,124.5,124.0,124.05,60700.0
2010-11-17 14:50:00,124.05,124.08,123.72,123.88,67400.0,124.05,124.08,123.72,123.88,67400.0
2010-11-17 15:00:00,123.86,124.29,123.6,123.61,72900.0,123.86,124.29,123.6,123.61,72900.0
2010-11-17 15:10:00,123.64,123.81,123.4,123.4,85500.0,123.64,123.81,123.4,123.4,85500.0
2010-11-17 15:20:00,123.4,123.46,122.51,122.58,185800.0,123.4,123.46,122.51,122.58,185800.0
2010-11-17 15:30:00,122.57,123.38,122.51,123.28,173500.0,122.57,123.38,122.51,123.28,173500.0
2010-11-17 15:40:00,123.3,123.41,122.8,123.36,170600.0,123.3,123.41,122.8,123.36,170600.0
2010-11-17 15:50:00,123.3,123.41,122.64,122.94,272800.0,123.3,123.41,122.64,122.94,272800.0
2010-11-18 09:30:00,124.23,126.28,123.71,126.2,269800.0,124.23,126.28,123.71,126.2,269800.0
2010-11-18 09:40:00,126.15,126.36,124.86,125.57,229100.0,126.15,126.36,124.86,125.57,229100.0
2010-11-18 09:50:00,125.66,125.76,124.82,125.25,82400.0,125.66,125.76,124.82,125.25,82400.0
2010-11-18 10:00:00,125.25,125.63,125.04,125.39,93500.0,125.25,125.63,125.04,125.39,93500.0
2010-11-18 10:10:00,125.34,125.62,124.46,124.68,105900.0,125.34,125.62,124.46,124.68,105900.0
2010-11-18 10:20:00,124.66,124.66,123.53,123.97,127000.0,124.66,124.66,123.53,123.97,127000.0
2010-11-18 10:30:00,123.95,124.26,123.7,123.99,88700.0,123.95,124.26,123.7,123.99,88700.0
2010-11-18 10:40:00,124.05,124.23,123.03,123.2,92600.0,124.05,124.23,123.03,123.2,92600.0
2010-11-18 10:50:00,123.16,123.31,122.8,123.1,118900.0,123.16,123.31,122.8,123.1,118900.0
2010-11-18 11:00:00,123.13,123.17,122.7,122.94,94300.0,123.13,123.17,122.7,122.94,94300.0
2010-11-18 11:10:00,123.07,123.15,121.65,121.71,122900.0,123.07,123.15,121.65,121.71,122900.0
2010-11-18 11:20:00,121.75,122.18,121.34,121.91,104100.0,121.75,122.18,121.34,121.91,104100.0
2010-11-18 11:30:00,121.95,122.44,121.81,122.41,77100.0,121.95,122.44,121.81,122.41,77100.0
2010-11-18 11:40:00,122.4,122.8,122.15,122.75,52500.0,122.4,122.8,122.15,122.75,52500.0
2010-11-18 11:50:00,122.75,123.02,122.7,122.82,52000.0,122.75,123.02,122.7,122.82,52000.0
2010-11-18 12:00:00,122.91,123.9,122.85,123.9,67800.0,122.91,123.9,122.85,123.9,67800.0
2010-11-18 12:10:00,123.9,124.46,123.9,124.32,68900.0,123.9,124.46,123.9,124.32,68900.0
2010-11-18 12:20:00,124.32,124.48,124.3,124.41,32400.0,124.32,124.48,124.3,124.41,32400.0
2010-11-18 12:30:00,124.42,124.45,124.05,124.41,33100.0,124.42,124.45,124.05,124.41,33100.0
2010-11-18 12:40:00,124.37,124.48,124.12,124.32,42300.0,124.37,124.48,124.12,124.32,42300.0
2010-11-18 12:50:00,124.36,124.48,124.24,124.32,33600.0,124.36,124.48,124.24,124.32,33600.0
2010-11-18 13:00:00,124.31,124.32,124.01,124.03,30100.0,124.31,124.32,124.01,124.03,30100.0
2010-11-18 13:10:00,124.03,124.15,123.38,123.42,46700.0,124.03,124.15,123.38,123.42,46700.0
2010-11-18 13:20:00,123.53,124.48,123.43,124.37,67800.0,123.53,124.48,123.43,124.37,67800.0
2010-11-18 13:30:00,124.4,124.48,124.02,124.38,18300.0,124.4,124.48,124.02,124.38,18300.0
2010-11-18 13:40:00,124.4,125.01,124.4,124.82,67800.0,124.4,125.01,124.4,124.82,67800.0
2010-11-18 13:50:00,124.78,125.0,124.54,124.54,22900.0,124.78,125.0,124.54,124.54,22900.0
2010-11-18 14:00:00,124.64,125.0,124.55,124.86,42700.0,124.64,125.0,124.55,124.86,42700.0
2010-11-18 14:10:00,124.91,124.97,124.77,124.86,21100.0,124.91,124.97,124.77,124.86,21100.0
2010-11-18 14:20:00,124.81,125.0,124.68,124.78,29100.0,124.81,125.0,124.68,124.78,29100.0
2010-11-18 14:30:00,124.77,124.95,124.72,124.79,20900.0,124.77,124.95,124.72,124.79,20900.0
2010-11-18 14:40:00,124.81,125.0,124.61,124.89,24000.0,124.81,125.0,124.61,124.89,24000.0
2010-11-18 14:50:00,124.89,125.01,124.79,124.95,53200.0,124.89,125.01,124.79,124.95,53200.0
2010-11-18 15:00:00,124.99,125.0,124.85,124.86,69000.0,124.99,125.0,124.85,124.86,69000.0
2010-11-18 15:10:00,124.87,124.91,124.66,124.7,51700.0,124.87,124.91,124.66,124.7,51700.0
2010-11-18 15:20:00,124.68,124.85,124.58,124.64,43200.0,124.68,124.85,124.58,124.64,43200.0
2010-11-18 15:30:00,124.65,124.65,124.02,124.3,52400.0,124.65,124.65,124.02,124.3,52400.0
2010-11-18 15:40:00,124.31,124.54,123.88,124.21,89600.0,124.31,124.54,123.88,124.21,89600.0
2010-11-18 15:50:00,124.21,124.27,123.27,123.59,235100.0,124.21,124.27,123.27,123.59,235100.0
2010-11-19 09:30:00,123.77,124.78,123.16,123.17,173900.0,123.77,124.78,123.16,123.17,173900.0
2010-11-19 09:40:00,123.23,123.79,123.18,123.67,59100.0,123.23,123.79,123.18,123.67,59100.0
2010-11-19 09:50:00,123.67,124.44,123.38,124.2,110100.0,123.67,124.44,123.38,124.2,110100.0
2010-11-19 10:00:00,124.24,125.48,124.01,125.25,169600.0,124.24,125.48,124.01,125.25,169600.0
2010-11-19 10:10:00,125.32,125.62,124.65,124.78,109600.0,125.32,125.62,124.65,124.78,109600.0
2010-11-19 10:20:00,124.87,125.26,124.7,125.0,44700.0,124.87,125.26,124.7,125.0,44700.0
2010-11-19 10:30:00,124.98,125.88,124.98,125.56,69400.0,124.98,125.88,124.98,125.56,69400.0
2010-11-19 10:40:00,125.56,126.58,125.5,126.58,111600.0,125.56,126.58,125.5,126.58,111600.0
2010-11-19 10:50:00,126.53,126.65,126.1,126.24,68400.0,126.53,126.65,126.1,126.24,68400.0
2010-11-19 11:00:00,126.11,126.22,125.76,126.0,47200.0,126.11,126.22,125.76,126.0,47200.0
2010-11-19 11:10:00,126.0,126.06,125.23,125.49,91000.0,126.0,126.06,125.23,125.49,91000.0
2010-11-19 11:20:00,125.42,125.52,125.18,125.26,69400.0,125.42,125.52,125.18,125.26,69400.0
2010-11-19 11:30:00,125.29,125.51,124.98,125.21,40600.0,125.29,125.51,124.98,125.21,40600.0
2010-11-19 11:40:00,125.22,125.68,124.97,125.55,42400.0,125.22,125.68,124.97,125.55,42400.0
2010-11-19 11:50:00,125.54,125.82,125.38,125.64,42700.0,125.54,125.82,125.38,125.64,42700.0
2010-11-19 12:00:00,125.57,126.03,125.56,126.0,34500.0,125.57,126.03,125.56,126.0,34500.0
2010-11-19 12:10:00,126.0,126.03,125.39,125.43,48300.0,126.0,126.03,125.39,125.43,48300.0
2010-11-19 12:20:00,125.34,125.78,125.25,125.65,46100.0,125.34,125.78,125.25,125.65,46100.0
2010-11-19 12:30:00,125.68,126.35,125.59,126.31,41800.0,125.68,126.35,125.59,126.31,41800.0
2010-11-19 12:40:00,126.3,126.5,126.12,126.12,16300.0,126.3,126.5,126.12,126.12,16300.0
2010-11-19 12:50:00,126.17,126.69,126.17,126.48,39600.0,126.17,126.69,126.17,126.48,39600.0
2010-11-19 13:00:00,126.45,126.83,126.4,126.7,45000.0,126.45,126.83,126.4,126.7,45000.0
2010-11-19 13:10:00,126.66,126.89,126.58,126.67,38500.0,126.66,126.89,126.58,126.67,38500.0
2010-11-19 13:20:00,126.6,126.82,126.5,126.64,34300.0,126.6,126.82,126.5,126.64,34300.0
2010-11-19 13:30:00,126.62,126.8,126.28,126.38,33300.0,126.62,126.8,126.28,126.38,33300.0
2010-11-19 13:40:00,126.28,126.97,125.93,126.97,55900.0,126.28,126.97,125.93,126.97,55900.0
2010-11-19 13:50:00,126.87,127.28,126.75,127.18,62600.0,126.87,127.28,126.75,127.18,62600.0
2010-11-19 14:00:00,127.2,127.8,127.09,127.59,70500.0,127.2,127.8,127.09,127.59,70500.0
2010-11-19 14:10:00,127.57,128.08,127.57,127.78,55700.0,127.57,128.08,127.57,127.78,55700.0
2010-11-19 14:20:00,127.7,127.71,127.31,127.41,23900.0,127.7,127.71,127.31,127.41,23900.0
2010-11-19 14:30:00,127.36,127.7,127.17,127.29,24500.0,127.36,127.7,127.17,127.29,24500.0
2010-11-19 14:40:00,127.29,127.5,127.05,127.34,25900.0,127.29,127.5,127.05,127.34,25900.0
2010-11-19 14:50:00,127.35,127.9,127.11,127.51,52900.0,127.35,127.9,127.11,127.51,52900.0
2010-11-19 15:00:00,127.53,127.71,127.11,127.12,58600.0,127.53,127.71,127.11,127.12,58600.0
2010-11-19 15:10:00,127.11,127.2,126.77,126.85,58300.0,127.11,127.2,126.77,126.85,58300.0
2010-11-19 15:20:00,126.85,127.18,126.36,126.36,52300.0,126.85,127.18,126.36,126.36,52300.0
2010-11-19 15:30:00,126.37,127.04,126.27,126.65,80000.0,126.37,127.04,126.27,126.65,80000.0
2010-11-19 15:40:00,126.66,126.8,125.65,126.59,149200.0,126.66,126.8,125.65,126.59,149200.0
2010-11-19 15:50:00,126.66,126.9,126.44,126.84,202500.0,126.66,126.9,126.44,126.84,202500.0
2010-11-22 09:30:00,126.45,126.45,124.8,125.45,83800.0,126.45,126.45,124.8,125.45,83800.0
2010-11-22 09:40:00,125.54,125.54,125.02,125.37,65000.0,125.54,125.54,125.02,125.37,65000.0
2010-11-22 09:50:00,125.32,125.55,125.06,125.24,62600.0,125.32,125.55,125.06,125.24,62600.0
2010-11-22 10:00:00,125.2,125.31,124.57,124.57,66600.0,125.2,125.31,124.57,124.57,66600.0
2010-11-22 10:10:00,124.55,125.41,124.3,124.97,90400.0,124.55,125.41,124.3,124.97,90400.0
2010-11-22 10:20:00,124.92,125.35,124.67,124.98,62900.0,124.92,125.35,124.67,124.98,62900.0
2010-11-22 10:30:00,124.95,125.15,124.68,124.84,73600.0,124.95,125.15,124.68,124.84,73600.0
2010-11-22 10:40:00,124.84,124.9,124.36,124.48,60000.0,124.84,124.9,124.36,124.48,60000.0
2010-11-22 10:50:00,124.45,125.01,124.34,124.35,36100.0,124.45,125.01,124.34,124.35,36100.0
2010-11-22 11:00:00,124.38,124.72,124.11,124.2,56300.0,124.38,124.72,124.11,124.2,56300.0
2010-11-22 11:10:00,124.2,124.98,124.1,124.75,36100.0,124.2,124.98,124.1,124.75,36100.0
2010-11-22 11:20:00,124.75,124.75,124.28,124.52,23600.0,124.75,124.75,124.28,124.52,23600.0
2010-11-22 11:30:00,124.56,125.0,124.55,124.6,82400.0,124.56,125.0,124.55,124.6,82400.0
2010-11-22 11:40:00,124.62,124.9,124.37,124.51,35000.0,124.62,124.9,124.37,124.51,35000.0
2010-11-22 11:50:00,124.55,124.89,124.44,124.84,13400.0,124.55,124.89,124.44,124.84,13400.0
2010-11-22 12:00:00,124.89,125.0,124.76,124.99,30000.0,124.89,125.0,124.76,124.99,30000.0
2010-11-22 12:10:00,125.0,125.0,124.79,125.0,32800.0,125.0,125.0,124.79,125.0,32800.0
2010-11-22 12:20:00,124.91,124.98,124.56,124.73,34900.0,124.91,124.98,124.56,124.73,34900.0
2010-11-22 12:30:00,124.65,124.92,124.34,124.41,55600.0,124.65,124.92,124.34,124.41,55600.0
2010-11-22 12:40:00,124.41,124.41,123.93,124.21,35500.0,124.41,124.41,123.93,124.21,35500.0
2010-11-22 12:50:00,124.17,124.65,124.11,124.4,38800.0,124.17,124.65,124.11,124.4,38800.0
2010-11-22 13:00:00,124.31,124.39,123.95,124.06,58200.0,124.31,124.39,123.95,124.06,58200.0
2010-11-22 13:10:00,124.21,124.47,123.97,124.35,33300.0,124.21,124.47,123.97,124.35,33300.0
2010-11-22 13:20:00,124.27,124.42,124.15,124.3,16800.0,124.27,124.42,124.15,124.3,16800.0
2010-11-22 13:30:00,124.36,124.59,124.05,124.1,38300.0,124.36,124.59,124.05,124.1,38300.0
2010-11-22 13:40:00,124.19,124.4,123.96,123.98,11100.0,124.19,124.4,123.96,123.98,11100.0
2010-11-22 13:50:00,124.0,124.32,123.88,124.22,15400.0,124.0,124.32,123.88,124.22,15400.0
2010-11-22 14:00:00,124.12,124.54,124.02,124.12,18500.0,124.12,124.54,124.02,124.12,18500.0
2010-11-22 14:10:00,124.11,124.49,123.98,124.36,10200.0,124.11,124.49,123.98,124.36,10200.0
2010-11-22 14:20:00,124.33,124.5,124.23,124.31,10700.0,124.33,124.5,124.23,124.31,10700.0
2010-11-22 14:30:00,124.3,124.64,124.3,124.43,25800.0,124.3,124.64,124.3,124.43,25800.0
2010-11-22 14:40:00,124.46,124.76,124.42,124.64,24000.0,124.46,124.76,124.42,124.64,24000.0
2010-11-22 14:50:00,124.59,124.67,124.46,124.54,20600.0,124.59,124.67,124.46,124.54,20600.0
2010-11-22 15:00:00,124.55,124.65,124.38,124.5,30900.0,124.55,124.65,124.38,124.5,30900.0
2010-11-22 15:10:00,124.49,124.7,124.44,124.57,34800.0,124.49,124.7,124.44,124.57,34800.0
2010-11-22 15:20:00,124.57,124.7,124.5,124.58,45700.0,124.57,124.7,124.5,124.58,45700.0
2010-11-22 15:30:00,124.58,124.7,124.32,124.58,72800.0,124.58,124.7,124.32,124.58,72800.0
2010-11-22 15:40:00,124.52,124.86,124.48,124.8,87400.0,124.52,124.86,124.48,124.8,87400.0
2010-11-22 15:50:00,124.79,124.83,124.12,124.42,221700.0,124.79,124.83,124.12,124.42,221700.0
2010-11-23 09:30:00,123.0,124.2,122.12,124.14,153100.0,123.0,124.2,122.12,124.14,153100.0
2010-11-23 09:40:00,124.11,125.2,123.94,125.02,168500.0,124.11,125.2,123.94,125.02,168500.0
2010-11-23 09:50:00,125.07,125.07,123.52,123.97,102800.0,125.07,125.07,123.52,123.97,102800.0
2010-11-23 10:00:00,123.98,124.74,123.74,124.5,54400.0,123.98,124.74,123.74,124.5,54400.0
2010-11-23 10:10:00,124.46,125.0,123.85,124.77,53600.0,124.46,125.0,123.85,124.77,53600.0
2010-11-23 10:20:00,124.87,125.1,124.63,124.9,60000.0,124.87,125.1,124.63,124.9,60000.0
2010-11-23 10:30:00,124.94,125.09,124.43,124.6,89200.0,124.94,125.09,124.43,124.6,89200.0
2010-11-23 10:40:00,124.57,125.04,124.57,124.75,62900.0,124.57,125.04,124.57,124.75,62900.0
2010-11-23 10:50:00,124.67,125.05,124.67,124.85,43600.0,124.67,125.05,124.67,124.85,43600.0
2010-11-23 11:00:00,124.75,124.79,123.7,123.98,60200.0,124.75,124.79,123.7,123.98,60200.0
2010-11-23 11:10:00,123.94,124.4,123.8,123.9,32800.0,123.94,124.4,123.8,123.9,32800.0
2010-11-23 11:20:00,123.96,124.4,123.9,124.09,16500.0,123.96,124.4,123.9,124.09,16500.0
2010-11-23 11:30:00,124.1,124.19,123.51,123.66,39900.0,124.1,124.19,123.51,123.66,39900.0
2010-11-23 11:40:00,123.68,123.86,123.35,123.63,19100.0,123.68,123.86,123.35,123.63,19100.0
2010-11-23 11:50:00,123.62,123.76,123.31,123.76,96200.0,123.62,123.76,123.31,123.76,96200.0
2010-11-23 12:00:00,123.78,123.78,123.24,123.58,111400.0,123.78,123.78,123.24,123.58,111400.0
2010-11-23 12:10:00,123.6,123.83,123.46,123.8,51600.0,123.6,123.83,123.46,123.8,51600.0
2010-11-23 12:20:00,123.84,123.89,123.5,123.65,20700.0,123.84,123.89,123.5,123.65,20700.0
2010-11-23 12:30:00,123.67,123.79,123.14,123.2,58400.0,123.67,123.79,123.14,123.2,58400.0
2010-11-23 12:40:00,123.22,123.36,123.07,123.25,42800.0,123.22,123.36,123.07,123.25,42800.0
2010-11-23 12:50:00,123.24,123.83,123.17,123.79,39400.0,123.24,123.83,123.17,123.79,39400.0
2010-11-23 13:00:00,123.85,124.09,123.85,123.98,22500.0,123.85,124.09,123.85,123.98,22500.0
2010-11-23 13:10:00,123.92,124.04,123.9,123.95,13200.0,123.92,124.04,123.9,123.95,13200.0
2010-11-23 13:20:00,123.95,124.06,123.9,123.95,16900.0,123.95,124.06,123.9,123.95,16900.0
2010-11-23 13:30:00,123.96,124.28,123.96,123.98,34100.0,123.96,124.28,123.96,123.98,34100.0
2010-11-23 13:40:00,124.0,124.15,123.8,123.8,26800.0,124.0,124.15,123.8,123.8,26800.0
2010-11-23 13:50:00,123.82,123.96,123.82,123.95,7700.0,123.82,123.96,123.82,123.95,7700.0
2010-11-23 14:00:00,123.95,124.04,123.5,123.6,35900.0,123.95,124.04,123.5,123.6,35900.0
2010-11-23 14:10:00,123.6,123.85,123.5,123.72,17200.0,123.6,123.85,123.5,123.72,17200.0
2010-11-23 14:20:00,123.74,124.09,123.62,124.0,62100.0,123.74,124.09,123.62,124.0,62100.0
2010-11-23 14:30:00,124.0,124.07,123.76,123.94,67600.0,124.0,124.07,123.76,123.94,67600.0
2010-11-23 14:40:00,123.95,124.05,123.83,123.97,54800.0,123.95,124.05,123.83,123.97,54800.0
2010-11-23 14:50:00,123.99,124.1,123.86,124.1,41000.0,123.99,124.1,123.86,124.1,41000.0
2010-11-23 15:00:00,124.06,124.38,124.04,124.36,35700.0,124.06,124.38,124.04,124.36,35700.0
2010-11-23 15:10:00,124.38,124.84,124.25,124.69,59700.0,124.38,124.84,124.25,124.69,59700.0
2010-11-23 15:20:00,124.85,125.03,124.66,124.99,74400.0,124.85,125.03,124.66,124.99,74400.0
2010-11-23 15:30:00,124.99,125.06,124.6,124.71,63900.0,124.99,125.06,124.6,124.71,63900.0
2010-11-23 15:40:00,124.66,124.75,124.5,124.7,47400.0,124.66,124.75,124.5,124.7,47400.0
2010-11-23 15:50:00,124.66,124.66,124.17,124.21,137600.0,124.66,124.66,124.17,124.21,137600.0
2010-11-24 09:30:00,125.0,125.9,124.4,124.61,84200.0,125.0,125.9,124.4,124.61,84200.0
2010-11-24 09:40:00,124.89,125.0,124.48,124.72,34400.0,124.89,125.0,124.48,124.72,34400.0
2010-11-24 09:50:00,124.83,125.05,124.71,125.0,30500.0,124.83,125.05,124.71,125.0,30500.0
2010-11-24 10:00:00,124.88,124.98,124.65,124.75,40300.0,124.88,124.98,124.65,124.75,40300.0
2010-11-24 10:10:00,124.86,125.08,124.6,124.98,35500.0,124.86,125.08,124.6,124.98,35500.0
2010-11-24 10:20:00,125.0,125.54,124.98,125.45,56300.0,125.0,125.54,124.98,125.45,56300.0
2010-11-24 10:30:00,125.35,125.87,125.34,125.68,84500.0,125.35,125.87,125.34,125.68,84500.0
2010-11-24 10:40:00,125.72,126.25,125.65,126.22,39100.0,125.72,126.25,125.65,126.22,39100.0
2010-11-24 10:50:00,126.23,126.48,126.15,126.34,24000.0,126.23,126.48,126.15,126.34,24000.0
2010-11-24 11:00:00,126.28,126.89,126.1,126.75,46000.0,126.28,126.89,126.1,126.75,46000.0
2010-11-24 11:10:00,126.91,126.91,126.25,126.36,25200.0,126.91,126.91,126.25,126.36,25200.0
2010-11-24 11:20:00,126.4,126.4,125.96,126.11,31400.0,126.4,126.4,125.96,126.11,31400.0
2010-11-24 11:30:00,126.18,126.25,125.61,125.99,18000.0,126.18,126.25,125.61,125.99,18000.0
2010-11-24 11:40:00,125.89,126.2,125.86,125.93,9600.0,125.89,126.2,125.86,125.93,9600.0
2010-11-24 11:50:00,125.98,126.07,125.89,125.89,20200.0,125.98,126.07,125.89,125.89,20200.0
2010-11-24 12:00:00,125.99,126.04,125.83,125.98,21800.0,125.99,126.04,125.83,125.98,21800.0
2010-11-24 12:10:00,125.98,126.05,125.9,125.97,15800.0,125.98,126.05,125.9,125.97,15800.0
2010-11-24 12:20:00,125.97,126.05,125.9,125.97,29600.0,125.97,126.05,125.9,125.97,29600.0
2010-11-24 12:30:00,125.97,126.18,125.97,126.14,14300.0,125.97,126.18,125.97,126.14,14300.0
2010-11-24 12:40:00,126.13,126.13,125.94,126.04,9900.0,126.13,126.13,125.94,126.04,9900.0
2010-11-24 12:50:00,126.06,126.64,126.05,126.4,19300.0,126.06,126.64,126.05,126.4,19300.0
2010-11-24 13:00:00,126.41,126.66,126.41,126.64,8500.0,126.41,126.66,126.41,126.64,8500.0
2010-11-24 13:10:00,126.57,126.79,126.5,126.79,9200.0,126.57,126.79,126.5,126.79,9200.0
2010-11-24 13:20:00,126.78,127.1,126.76,127.0,29800.0,126.78,127.1,126.76,127.0,29800.0
2010-11-24 13:30:00,126.96,127.15,126.9,127.0,16000.0,126.96,127.15,126.9,127.0,16000.0
2010-11-24 13:40:00,126.95,127.1,126.85,126.92,17000.0,126.95,127.1,126.85,126.92,17000.0
2010-11-24 13:50:00,126.89,127.1,126.89,127.08,9400.0,126.89,127.1,126.89,127.08,9400.0
2010-11-24 14:00:00,127.06,127.1,126.59,126.62,19800.0,127.06,127.1,126.59,126.62,19800.0
2010-11-24 14:10:00,126.57,126.62,126.31,126.5,30100.0,126.57,126.62,126.31,126.5,30100.0
2010-11-24 14:20:00,126.5,126.5,126.36,126.47,9900.0,126.5,126.5,126.36,126.47,9900.0
2010-11-24 14:30:00,126.44,126.65,126.43,126.43,14100.0,126.44,126.65,126.43,126.43,14100.0
2010-11-24 14:40:00,126.43,126.61,126.37,126.45,12600.0,126.43,126.61,126.37,126.45,12600.0
2010-11-24 14:50:00,126.46,126.78,126.44,126.64,12400.0,126.46,126.78,126.44,126.64,12400.0
2010-11-24 15:00:00,126.65,126.92,126.65,126.75,16100.0,126.65,126.92,126.65,126.75,16100.0
2010-11-24 15:10:00,126.78,126.83,126.43,126.5,17700.0,126.78,126.83,126.43,126.5,17700.0
2010-11-24 15:20:00,126.52,126.72,126.51,126.62,18600.0,126.52,126.72,126.51,126.62,18600.0
2010-11-24 15:30:00,126.58,126.62,126.44,126.48,25000.0,126.58,126.62,126.44,126.48,25000.0
2010-11-24 15:40:00,126.49,126.6,126.2,126.22,48000.0,126.49,126.6,126.2,126.22,48000.0
2010-11-24 15:50:00,126.22,126.39,126.07,126.39,94200.0,126.22,126.39,126.07,126.39,94200.0
2010-11-26 09:30:00,126.0,126.04,125.15,125.54,44500.0,126.0,126.04,125.15,125.54,44500.0
2010-11-26 09:40:00,125.79,126.28,125.74,126.07,31900.0,125.79,126.28,125.74,126.07,31900.0
2010-11-26 09:50:00,126.06,126.17,125.81,126.08,23600.0,126.06,126.17,125.81,126.08,23600.0
2010-11-26 10:00:00,126.08,126.2,125.85,126.12,16100.0,126.08,126.2,125.85,126.12,16100.0
2010-11-26 10:10:00,126.1,126.11,125.81,126.07,10200.0,126.1,126.11,125.81,126.07,10200.0
2010-11-26 10:20:00,126.08,126.08,125.75,125.78,16100.0,126.08,126.08,125.75,125.78,16100.0
2010-11-26 10:30:00,125.84,125.86,125.5,125.66,10700.0,125.84,125.86,125.5,125.66,10700.0
2010-11-26 10:40:00,125.69,125.85,125.63,125.82,16100.0,125.69,125.85,125.63,125.82,16100.0
2010-11-26 10:50:00,125.68,126.0,125.62,125.93,9100.0,125.68,126.0,125.62,125.93,9100.0
2010-11-26 11:00:00,125.94,125.97,125.89,125.97,9600.0,125.94,125.97,125.89,125.97,9600.0
2010-11-26 11:10:00,125.93,126.16,125.89,126.0,13500.0,125.93,126.16,125.89,126.0,13500.0
2010-11-26 11:20:00,126.01,126.11,125.77,126.11,25700.0,126.01,126.11,125.77,126.11,25700.0
2010-11-26 11:30:00,126.08,126.13,125.8,126.02,13200.0,126.08,126.13,125.8,126.02,13200.0
2010-11-26 11:40:00,125.92,126.09,125.83,125.97,9000.0,125.92,126.09,125.83,125.97,9000.0
2010-11-26 11:50:00,126.0,126.04,125.89,126.02,24600.0,126.0,126.04,125.89,126.02,24600.0
2010-11-26 12:00:00,126.02,126.07,125.88,126.03,22900.0,126.02,126.07,125.88,126.03,22900.0
2010-11-26 12:10:00,126.05,126.05,125.84,125.93,13900.0,126.05,126.05,125.84,125.93,13900.0
2010-11-26 12:20:00,125.93,126.04,125.85,126.01,20200.0,125.93,126.04,125.85,126.01,20200.0
2010-11-26 12:30:00,126.01,126.14,125.98,126.14,25800.0,126.01,126.14,125.98,126.14,25800.0
2010-11-26 12:40:00,126.12,126.25,125.97,126.02,22300.0,126.12,126.25,125.97,126.02,22300.0
2010-11-26 12:50:00,126.0,126.25,125.97,126.23,29800.0,126.0,126.25,125.97,126.23,29800.0
2010-11-29 09:30:00,127.45,127.75,124.68,124.92,126500.0,127.45,127.75,124.68,124.92,126500.0
2010-11-29 09:40:00,124.92,125.29,123.65,123.65,129900.0,124.92,125.29,123.65,123.65,129900.0
2010-11-29 09:50:00,123.75,124.0,122.13,122.35,156500.0,123.75,124.0,122.13,122.35,156500.0
2010-11-29 10:00:00,122.35,123.19,122.25,123.02,88000.0,122.35,123.19,122.25,123.02,88000.0
2010-11-29 10:10:00,123.12,123.26,122.67,123.06,76800.0,123.12,123.26,122.67,123.06,76800.0
2010-11-29 10:20:00,123.1,123.2,122.35,122.67,70400.0,123.1,123.2,122.35,122.67,70400.0
2010-11-29 10:30:00,122.57,122.96,122.3,122.65,74600.0,122.57,122.96,122.3,122.65,74600.0
2010-11-29 10:40:00,122.66,122.94,122.2,122.69,139100.0,122.66,122.94,122.2,122.69,139100.0
2010-11-29 10:50:00,122.75,123.0,122.5,122.67,118000.0,122.75,123.0,122.5,122.67,118000.0
2010-11-29 11:00:00,122.68,122.99,122.46,122.71,35400.0,122.68,122.99,122.46,122.71,35400.0
2010-11-29 11:10:00,122.7,123.0,122.63,122.76,58700.0,122.7,123.0,122.63,122.76,58700.0
2010-11-29 11:20:00,122.74,122.98,122.65,122.67,25900.0,122.74,122.98,122.65,122.67,25900.0
2010-11-29 11:30:00,122.7,122.8,121.89,121.93,125200.0,122.7,122.8,121.89,121.93,125200.0
2010-11-29 11:40:00,121.99,122.18,121.61,122.0,62200.0,121.99,122.18,121.61,122.0,62200.0
2010-11-29 11:50:00,122.01,122.72,121.87,122.66,92200.0,122.01,122.72,121.87,122.66,92200.0
2010-11-29 12:00:00,122.66,122.93,122.27,122.29,57300.0,122.66,122.93,122.27,122.29,57300.0
2010-11-29 12:10:00,122.31,122.5,122.3,122.42,23900.0,122.31,122.5,122.3,122.42,23900.0
2010-11-29 12:20:00,122.43,122.5,122.35,122.49,16300.0,122.43,122.5,122.35,122.49,16300.0
2010-11-29 12:30:00,122.49,122.5,122.14,122.15,28000.0,122.49,122.5,122.14,122.15,28000.0
2010-11-29 12:40:00,122.18,122.25,121.91,122.04,74000.0,122.18,122.25,121.91,122.04,74000.0
2010-11-29 12:50:00,122.07,122.08,121.65,121.8,58800.0,122.07,122.08,121.65,121.8,58800.0
2010-11-29 13:00:00,121.82,121.86,121.5,121.6,51400.0,121.82,121.86,121.5,121.6,51400.0
2010-11-29 13:10:00,121.6,121.69,121.26,121.33,79200.0,121.6,121.69,121.26,121.33,79200.0
2010-11-29 13:20:00,121.32,121.39,121.13,121.36,52200.0,121.32,121.39,121.13,121.36,52200.0
2010-11-29 13:30:00,121.36,121.36,121.09,121.22,29800.0,121.36,121.36,121.09,121.22,29800.0
2010-11-29 13:40:00,121.23,121.44,121.11,121.43,28500.0,121.23,121.44,121.11,121.43,28500.0
2010-11-29 13:50:00,121.38,121.5,121.31,121.43,67600.0,121.38,121.5,121.31,121.43,67600.0
2010-11-29 14:00:00,121.47,121.5,121.0,121.23,52700.0,121.47,121.5,121.0,121.23,52700.0
2010-11-29 14:10:00,121.22,121.57,121.08,121.46,121700.0,121.22,121.57,121.08,121.46,121700.0
2010-11-29 14:20:00,121.54,121.73,121.46,121.67,25300.0,121.54,121.73,121.46,121.67,25300.0
2010-11-29 14:30:00,121.61,122.26,121.59,122.2,55600.0,121.61,122.26,121.59,122.2,55600.0
2010-11-29 14:40:00,122.19,122.45,122.17,122.44,33000.0,122.19,122.45,122.17,122.44,33000.0
2010-11-29 14:50:00,122.38,122.42,122.08,122.35,31700.0,122.38,122.42,122.08,122.35,31700.0
2010-11-29 15:00:00,122.35,122.57,122.29,122.42,72400.0,122.35,122.57,122.29,122.42,72400.0
2010-11-29 15:10:00,122.42,122.69,122.39,122.52,38600.0,122.42,122.69,122.39,122.52,38600.0
2010-11-29 15:20:00,122.51,122.7,122.41,122.6,34900.0,122.51,122.7,122.41,122.6,34900.0
2010-11-29 15:30:00,122.62,122.62,121.9,121.92,77400.0,122.62,122.62,121.9,121.92,77400.0
2010-11-29 15:40:00,121.93,122.05,121.51,122.03,121700.0,121.93,122.05,121.51,122.03,121700.0
2010-11-29 15:50:00,122.07,122.46,121.99,122.35,147500.0,122.07,122.46,121.99,122.35,147500.0
2010-11-30 09:30:00,121.04,122.48,120.9,121.8,78100.0,121.04,122.48,120.9,121.8,78100.0
2010-11-30 09:40:00,121.79,122.71,121.35,122.58,49300.0,121.79,122.71,121.35,122.58,49300.0
2010-11-30 09:50:00,122.6,122.91,122.0,122.62,48900.0,122.6,122.91,122.0,122.62,48900.0
2010-11-30 10:00:00,122.85,123.24,122.32,122.44,45900.0,122.85,123.24,122.32,122.44,45900.0
2010-11-30 10:10:00,122.55,123.4,122.55,123.25,46300.0,122.55,123.4,122.55,123.25,46300.0
2010-11-30 10:20:00,123.29,123.95,123.11,123.82,66300.0,123.29,123.95,123.11,123.82,66300.0
2010-11-30 10:30:00,123.74,123.75,122.69,123.06,39800.0,123.74,123.75,122.69,123.06,39800.0
2010-11-30 10:40:00,123.04,123.14,122.43,122.45,35600.0,123.04,123.14,122.43,122.45,35600.0
2010-11-30 10:50:00,122.44,122.64,121.58,121.84,142000.0,122.44,122.64,121.58,121.84,142000.0
2010-11-30 11:00:00,121.87,122.56,121.82,122.45,38900.0,121.87,122.56,121.82,122.45,38900.0
2010-11-30 11:10:00,122.45,122.55,121.8,122.37,37300.0,122.45,122.55,121.8,122.37,37300.0
2010-11-30 11:20:00,122.45,122.77,122.25,122.53,40800.0,122.45,122.77,122.25,122.53,40800.0
2010-11-30 11:30:00,122.53,122.81,122.39,122.79,25800.0,122.53,122.81,122.39,122.79,25800.0
2010-11-30 11:40:00,122.8,123.06,122.39,122.5,27500.0,122.8,123.06,122.39,122.5,27500.0
2010-11-30 11:50:00,122.44,122.8,122.26,122.62,24200.0,122.44,122.8,122.26,122.62,24200.0
2010-11-30 12:00:00,122.58,122.74,122.26,122.44,18700.0,122.58,122.74,122.26,122.44,18700.0
2010-11-30 12:10:00,122.4,122.68,122.4,122.4,18300.0,122.4,122.68,122.4,122.4,18300.0
2010-11-30 12:20:00,122.41,122.58,122.15,122.33,15000.0,122.41,122.58,122.15,122.33,15000.0
2010-11-30 12:30:00,122.29,122.37,122.23,122.36,24800.0,122.29,122.37,122.23,122.36,24800.0
2010-11-30 12:40:00,122.32,122.67,122.23,122.51,15500.0,122.32,122.67,122.23,122.51,15500.0
2010-11-30 12:50:00,122.54,122.79,122.44,122.65,12600.0,122.54,122.79,122.44,122.65,12600.0
2010-11-30 13:00:00,122.6,123.0,122.37,122.88,28500.0,122.6,123.0,122.37,122.88,28500.0
2010-11-30 13:10:00,122.94,123.0,122.77,122.88,16300.0,122.94,123.0,122.77,122.88,16300.0
2010-11-30 13:20:00,122.79,123.21,122.66,122.7,19400.0,122.79,123.21,122.66,122.7,19400.0
2010-11-30 13:30:00,122.76,122.8,122.5,122.77,16200.0,122.76,122.8,122.5,122.77,16200.0
2010-11-30 13:40:00,122.71,122.79,122.04,122.2,50300.0,122.71,122.79,122.04,122.2,50300.0
2010-11-30 13:50:00,122.2,122.72,122.04,122.7,20300.0,122.2,122.72,122.04,122.7,20300.0
2010-11-30 14:00:00,122.7,122.95,122.61,122.81,23600.0,122.7,122.95,122.61,122.81,23600.0
2010-11-30 14:10:00,122.84,122.98,122.56,122.59,24000.0,122.84,122.98,122.56,122.59,24000.0
2010-11-30 14:20:00,122.62,123.0,122.53,122.75,35400.0,122.62,123.0,122.53,122.75,35400.0
2010-11-30 14:30:00,122.76,122.98,122.58,122.9,35200.0,122.76,122.98,122.58,122.9,35200.0
2010-11-30 14:40:00,122.85,123.31,122.74,123.25,37400.0,122.85,123.31,122.74,123.25,37400.0
2010-11-30 14:50:00,123.21,123.3,122.88,123.1,17800.0,123.21,123.3,122.88,123.1,17800.0
2010-11-30 15:00:00,123.12,123.23,122.99,123.13,41400.0,123.12,123.23,122.99,123.13,41400.0
2010-11-30 15:10:00,123.05,123.39,122.9,123.3,39100.0,123.05,123.39,122.9,123.3,39100.0
2010-11-30 15:20:00,123.17,123.47,122.91,123.03,44700.0,123.17,123.47,122.91,123.03,44700.0
2010-11-30 15:30:00,122.96,123.32,122.78,122.91,33900.0,122.96,123.32,122.78,122.91,33900.0
2010-11-30 15:40:00,122.89,123.17,122.6,122.83,89500.0,122.89,123.17,122.6,122.83,89500.0
2010-11-30 15:50:00,122.86,123.3,122.7,122.84,123200.0,122.86,123.3,122.7,122.84,123200.0
2010-12-01 09:30:00,124.99,125.8,124.56,125.18,164300.0,124.99,125.8,124.56,125.18,164300.0
2010-12-01 09:40:00,125.23,126.49,125.0,126.0,78300.0,125.23,126.49,125.0,126.0,78300.0
2010-12-01 09:50:00,125.98,126.46,125.64,126.44,69900.0,125.98,126.46,125.64,126.44,69900.0
2010-12-01 10:00:00,126.44,126.62,126.16,126.57,54600.0,126.44,126.62,126.16,126.57,54600.0
2010-12-01 10:10:00,126.44,126.59,126.04,126.28,31300.0,126.44,126.59,126.04,126.28,31300.0
2010-12-01 10:20:00,126.19,126.59,126.14,126.41,48000.0,126.19,126.59,126.14,126.41,48000.0
2010-12-01 10:30:00,126.41,127.07,126.39,126.92,41600.0,126.41,127.07,126.39,126.92,41600.0
2010-12-01 10:40:00,126.93,127.16,126.14,127.1,63200.0,126.93,127.16,126.14,127.1,63200.0
2010-12-01 10:50:00,127.06,127.11,126.47,126.61,37300.0,127.06,127.11,126.47,126.61,37300.0
2010-12-01 11:00:00,126.57,126.57,126.09,126.12,33200.0,126.57,126.57,126.09,126.12,33200.0
2010-12-01 11:10:00,126.14,126.25,125.75,125.85,28700.0,126.14,126.25,125.75,125.85,28700.0
2010-12-01 11:20:00,125.83,126.19,125.75,126.08,21100.0,125.83,126.19,125.75,126.08,21100.0
2010-12-01 11:30:00,126.1,126.61,126.03,126.61,26600.0,126.1,126.61,126.03,126.61,26600.0
2010-12-01 11:40:00,126.53,126.75,126.47,126.65,14400.0,126.53,126.75,126.47,126.65,14400.0
2010-12-01 11:50:00,126.7,126.83,126.34,126.51,47700.0,126.7,126.83,126.34,126.51,47700.0
2010-12-01 12:00:00,126.46,127.0,126.45,126.99,24700.0,126.46,127.0,126.45,126.99,24700.0
2010-12-01 12:10:00,126.99,127.1,126.8,127.0,24200.0,126.99,127.1,126.8,127.0,24200.0
2010-12-01 12:20:00,126.93,127.16,126.59,127.16,33100.0,126.93,127.16,126.59,127.16,33100.0
2010-12-01 12:30:00,127.08,127.18,126.92,127.12,16400.0,127.08,127.18,126.92,127.12,16400.0
2010-12-01 12:40:00,127.09,127.58,127.03,127.58,39700.0,127.09,127.58,127.03,127.58,39700.0
2010-12-01 12:50:00,127.56,127.85,127.4,127.85,55700.0,127.56,127.85,127.4,127.85,55700.0
2010-12-01 13:00:00,127.8,127.99,127.6,127.6,30700.0,127.8,127.99,127.6,127.6,30700.0
2010-12-01 13:10:00,127.58,127.9,127.52,127.56,21500.0,127.58,127.9,127.52,127.56,21500.0
2010-12-01 13:20:00,127.56,127.59,126.82,127.11,47100.0,127.56,127.59,126.82,127.11,47100.0
2010-12-01 13:30:00,127.11,127.25,126.89,127.23,12300.0,127.11,127.25,126.89,127.23,12300.0
2010-12-01 13:40:00,127.22,127.37,127.02,127.18,11300.0,127.22,127.37,127.02,127.18,11300.0
2010-12-01 13:50:00,127.13,127.26,126.72,127.21,25600.0,127.13,127.26,126.72,127.21,25600.0
2010-12-01 14:00:00,127.21,127.3,127.11,127.23,23300.0,127.21,127.3,127.11,127.23,23300.0
2010-12-01 14:10:00,127.21,127.32,127.04,127.26,15600.0,127.21,127.32,127.04,127.26,15600.0
2010-12-01 14:20:00,127.26,127.26,126.93,126.99,14800.0,127.26,127.26,126.93,126.99,14800.0
2010-12-01 14:30:00,127.01,127.18,127.01,127.06,12400.0,127.01,127.18,127.01,127.06,12400.0
2010-12-01 14:40:00,127.09,127.29,127.03,127.23,19200.0,127.09,127.29,127.03,127.23,19200.0
2010-12-01 14:50:00,127.22,127.43,127.14,127.35,19600.0,127.22,127.43,127.14,127.35,19600.0
2010-12-01 15:00:00,127.34,127.34,126.9,127.04,24500.0,127.34,127.34,126.9,127.04,24500.0
2010-12-01 15:10:00,127.04,127.05,126.6,126.68,33800.0,127.04,127.05,126.6,126.68,33800.0
2010-12-01 15:20:00,126.73,126.87,126.59,126.65,46600.0,126.73,126.87,126.59,126.65,46600.0
2010-12-01 15:30:00,126.61,127.17,126.6,126.91,79400.0,126.61,127.17,126.6,126.91,79400.0
2010-12-01 15:40:00,126.9,127.03,126.61,126.66,101800.0,126.9,127.03,126.61,126.66,101800.0
2010-12-01 15:50:00,126.68,126.77,126.49,126.63,124900.0,126.68,126.77,126.49,126.63,124900.0
2010-12-02 09:30:00,126.73,127.9,126.5,126.65,66000.0,126.73,127.9,126.5,126.65,66000.0
2010-12-02 09:40:00,126.65,127.09,126.5,127.05,30600.0,126.65,127.09,126.5,127.05,30600.0
2010-12-02 09:50:00,127.0,127.2,126.5,126.94,33600.0,127.0,127.2,126.5,126.94,33600.0
2010-12-02 10:00:00,127.14,127.49,126.91,127.27,26900.0,127.14,127.49,126.91,127.27,26900.0
2010-12-02 10:10:00,127.37,128.27,127.12,128.26,43200.0,127.37,128.27,127.12,128.26,43200.0
2010-12-02 10:20:00,128.27,129.17,128.13,129.17,96600.0,128.27,129.17,128.13,129.17,96600.0
2010-12-02 10:30:00,129.08,129.63,128.93,129.03,91700.0,129.08,129.63,128.93,129.03,91700.0
2010-12-02 10:40:00,129.03,129.19,128.7,129.17,74300.0,129.03,129.19,128.7,129.17,74300.0
2010-12-02 10:50:00,129.11,129.2,128.6,129.17,32300.0,129.11,129.2,128.6,129.17,32300.0
2010-12-02 11:00:00,129.19,129.48,128.96,129.02,20500.0,129.19,129.48,128.96,129.02,20500.0
2010-12-02 11:10:00,129.04,129.45,128.58,129.24,28800.0,129.04,129.45,128.58,129.24,28800.0
2010-12-02 11:20:00,129.24,129.43,128.75,128.85,26300.0,129.24,129.43,128.75,128.85,26300.0
2010-12-02 11:30:00,128.95,129.14,128.61,128.7,17200.0,128.95,129.14,128.61,128.7,17200.0
2010-12-02 11:40:00,128.64,128.92,128.64,128.77,41500.0,128.64,128.92,128.64,128.77,41500.0
2010-12-02 11:50:00,128.8,129.0,128.45,128.45,17600.0,128.8,129.0,128.45,128.45,17600.0
2010-12-02 12:00:00,128.42,128.51,128.14,128.4,10200.0,128.42,128.51,128.14,128.4,10200.0
2010-12-02 12:10:00,128.45,128.8,128.39,128.71,15700.0,128.45,128.8,128.39,128.71,15700.0
2010-12-02 12:20:00,128.72,128.75,128.48,128.69,5300.0,128.72,128.75,128.48,128.69,5300.0
2010-12-02 12:30:00,128.7,128.89,128.65,128.85,10300.0,128.7,128.89,128.65,128.85,10300.0
2010-12-02 12:40:00,128.89,129.0,128.82,128.84,10200.0,128.89,129.0,128.82,128.84,10200.0
2010-12-02 12:50:00,128.94,128.95,128.73,128.84,31700.0,128.94,128.95,128.73,128.84,31700.0
2010-12-02 13:00:00,128.82,128.97,128.63,128.88,19300.0,128.82,128.97,128.63,128.88,19300.0
2010-12-02 13:10:00,128.89,129.06,128.78,128.99,10300.0,128.89,129.06,128.78,128.99,10300.0
2010-12-02 13:20:00,129.07,129.12,128.84,128.94,18200.0,129.07,129.12,128.84,128.94,18200.0
2010-12-02 13:30:00,128.88,129.14,128.85,129.05,14200.0,128.88,129.14,128.85,129.05,14200.0
2010-12-02 13:40:00,129.09,129.2,128.93,128.99,13000.0,129.09,129.2,128.93,128.99,13000.0
2010-12-02 13:50:00,128.98,129.0,128.7,128.81,21800.0,128.98,129.0,128.7,128.81,21800.0
2010-12-02 14:00:00,128.85,129.1,128.85,129.02,6600.0,128.85,129.1,128.85,129.02,6600.0
2010-12-02 14:10:00,128.99,129.37,128.95,129.15,17200.0,128.99,129.37,128.95,129.15,17200.0
2010-12-02 14:20:00,129.22,129.63,129.1,129.1,64000.0,129.22,129.63,129.1,129.1,64000.0
2010-12-02 14:30:00,129.1,129.19,129.07,129.1,16100.0,129.1,129.19,129.07,129.1,16100.0
2010-12-02 14:40:00,129.1,129.43,129.06,129.29,13000.0,129.1,129.43,129.06,129.29,13000.0
2010-12-02 14:50:00,129.29,129.62,129.28,129.54,30600.0,129.29,129.62,129.28,129.54,30600.0
2010-12-02 15:00:00,129.54,129.93,129.51,129.85,78700.0,129.54,129.93,129.51,129.85,78700.0
2010-12-02 15:10:00,129.85,130.1,129.73,130.0,89600.0,129.85,130.1,129.73,130.0,89600.0
2010-12-02 15:20:00,129.98,130.89,129.91,130.89,141200.0,129.98,130.89,129.91,130.89,141200.0
2010-12-02 15:30:00,130.89,132.1,130.89,131.76,198600.0,130.89,132.1,130.89,131.76,198600.0
2010-12-02 15:40:00,131.72,131.82,131.31,131.69,125800.0,131.72,131.82,131.31,131.69,125800.0
2010-12-02 15:50:00,131.71,131.89,131.42,131.48,191700.0,131.71,131.89,131.42,131.48,191700.0
2010-12-03 09:30:00,129.95,130.0,129.12,129.35,122500.0,129.95,130.0,129.12,129.35,122500.0
2010-12-03 09:40:00,129.28,130.73,129.2,130.38,58000.0,129.28,130.73,129.2,130.38,58000.0
2010-12-03 09:50:00,130.38,130.95,130.26,130.67,50500.0,130.38,130.95,130.26,130.67,50500.0
2010-12-03 10:00:00,130.74,130.91,130.24,130.42,57900.0,130.74,130.91,130.24,130.42,57900.0
2010-12-03 10:10:00,130.41,130.58,129.75,130.0,43100.0,130.41,130.58,129.75,130.0,43100.0
2010-12-03 10:20:00,130.07,130.28,129.79,130.01,27900.0,130.07,130.28,129.79,130.01,27900.0
2010-12-03 10:30:00,130.0,130.41,129.86,130.4,32300.0,130.0,130.41,129.86,130.4,32300.0
2010-12-03 10:40:00,130.25,130.3,129.9,130.0,20700.0,130.25,130.3,129.9,130.0,20700.0
2010-12-03 10:50:00,130.0,130.2,129.94,130.02,29300.0,130.0,130.2,129.94,130.02,29300.0
2010-12-03 11:00:00,130.02,130.15,129.92,130.14,28600.0,130.02,130.15,129.92,130.14,28600.0
2010-12-03 11:10:00,130.14,130.31,129.96,130.31,13000.0,130.14,130.31,129.96,130.31,13000.0
2010-12-03 11:20:00,130.24,130.5,130.14,130.37,21200.0,130.24,130.5,130.14,130.37,21200.0
2010-12-03 11:30:00,130.45,130.73,130.1,130.3,32900.0,130.45,130.73,130.1,130.3,32900.0
2010-12-03 11:40:00,130.22,130.36,130.0,130.17,13700.0,130.22,130.36,130.0,130.17,13700.0
2010-12-03 11:50:00,130.24,130.28,130.0,130.27,14200.0,130.24,130.28,130.0,130.27,14200.0
2010-12-03 12:00:00,130.27,130.46,130.14,130.26,10300.0,130.27,130.46,130.14,130.26,10300.0
2010-12-03 12:10:00,130.16,130.26,129.92,130.1,22600.0,130.16,130.26,129.92,130.1,22600.0
2010-12-03 12:20:00,130.16,130.24,129.98,130.1,22100.0,130.16,130.24,129.98,130.1,22100.0
2010-12-03 12:30:00,130.25,130.35,130.0,130.26,17200.0,130.25,130.35,130.0,130.26,17200.0
2010-12-03 12:40:00,130.44,130.49,130.07,130.4,10700.0,130.44,130.49,130.07,130.4,10700.0
2010-12-03 12:50:00,130.37,130.89,130.23,130.85,20900.0,130.37,130.89,130.23,130.85,20900.0
2010-12-03 13:00:00,130.76,131.13,130.72,130.91,29100.0,130.76,131.13,130.72,130.91,29100.0
2010-12-03 13:10:00,130.88,131.01,130.64,130.64,18000.0,130.88,131.01,130.64,130.64,18000.0
2010-12-03 13:20:00,130.67,130.96,130.62,130.9,21300.0,130.67,130.96,130.62,130.9,21300.0
2010-12-03 13:30:00,130.92,131.08,130.88,131.0,16400.0,130.92,131.08,130.88,131.0,16400.0
2010-12-03 13:40:00,131.0,131.11,130.5,130.56,31800.0,131.0,131.11,130.5,130.56,31800.0
2010-12-03 13:50:00,130.5,130.66,130.26,130.5,16000.0,130.5,130.66,130.26,130.5,16000.0
2010-12-03 14:00:00,130.57,130.68,130.24,130.38,18500.0,130.57,130.68,130.24,130.38,18500.0
2010-12-03 14:10:00,130.38,130.54,130.23,130.5,5600.0,130.38,130.54,130.23,130.5,5600.0
2010-12-03 14:20:00,130.48,130.55,130.29,130.44,10200.0,130.48,130.55,130.29,130.44,10200.0
2010-12-03 14:30:00,130.45,130.5,130.33,130.5,7300.0,130.45,130.5,130.33,130.5,7300.0
2010-12-03 14:40:00,130.5,130.69,130.4,130.69,31400.0,130.5,130.69,130.4,130.69,31400.0
2010-12-03 14:50:00,130.69,130.74,130.6,130.66,21000.0,130.69,130.74,130.6,130.66,21000.0
2010-12-03 15:00:00,130.67,130.85,130.54,130.8,41900.0,130.67,130.85,130.54,130.8,41900.0
2010-12-03 15:10:00,130.8,131.12,130.8,130.99,24100.0,130.8,131.12,130.8,130.99,24100.0
2010-12-03 15:20:00,130.99,131.26,130.95,131.05,25000.0,130.99,131.26,130.95,131.05,25000.0
2010-12-03 15:30:00,131.13,131.4,131.06,131.29,57800.0,131.13,131.4,131.06,131.29,57800.0
2010-12-03 15:40:00,131.32,131.8,131.24,131.6,59800.0,131.32,131.8,131.24,131.6,59800.0
2010-12-03 15:50:00,131.52,131.78,131.03,131.07,95700.0,131.52,131.78,131.03,131.07,95700.0
2010-12-06 09:30:00,131.97,132.67,131.06,132.18,46700.0,131.97,132.67,131.06,132.18,46700.0
2010-12-06 09:40:00,132.05,132.82,132.01,132.15,39800.0,132.05,132.82,132.01,132.15,39800.0
2010-12-06 09:50:00,132.24,132.24,131.21,131.8,30200.0,132.24,132.24,131.21,131.8,30200.0
2010-12-06 10:00:00,131.79,132.4,131.79,131.98,24800.0,131.79,132.4,131.79,131.98,24800.0
2010-12-06 10:10:00,132.0,132.67,131.98,132.65,19000.0,132.0,132.67,131.98,132.65,19000.0
2010-12-06 10:20:00,132.7,133.2,132.41,133.0,36900.0,132.7,133.2,132.41,133.0,36900.0
2010-12-06 10:30:00,133.04,133.5,133.0,133.45,40200.0,133.04,133.5,133.0,133.45,40200.0
2010-12-06 10:40:00,133.31,133.98,133.3,133.62,64200.0,133.31,133.98,133.3,133.62,64200.0
2010-12-06 10:50:00,133.63,133.69,132.84,133.16,43900.0,133.63,133.69,132.84,133.16,43900.0
2010-12-06 11:00:00,133.16,133.54,132.87,133.43,28700.0,133.16,133.54,132.87,133.43,28700.0
2010-12-06 11:10:00,133.42,133.64,133.12,133.13,16900.0,133.42,133.64,133.12,133.13,16900.0
2010-12-06 11:20:00,133.13,133.14,132.82,132.95,16300.0,133.13,133.14,132.82,132.95,16300.0
2010-12-06 11:30:00,132.87,133.0,132.66,132.81,15500.0,132.87,133.0,132.66,132.81,15500.0
2010-12-06 11:40:00,132.82,133.07,132.78,132.88,14500.0,132.82,133.07,132.78,132.88,14500.0
2010-12-06 11:50:00,132.89,133.06,132.81,132.93,14400.0,132.89,133.06,132.81,132.93,14400.0
2010-12-06 12:00:00,132.92,133.1,132.84,132.96,32200.0,132.92,133.1,132.84,132.96,32200.0
2010-12-06 12:10:00,132.96,133.75,132.95,133.58,27600.0,132.96,133.75,132.95,133.58,27600.0
2010-12-06 12:20:00,133.62,133.64,133.02,133.02,11400.0,133.62,133.64,133.02,133.02,11400.0
2010-12-06 12:30:00,133.03,133.57,133.03,133.4,13400.0,133.03,133.57,133.03,133.4,13400.0
2010-12-06 12:40:00,133.39,133.46,133.14,133.22,22200.0,133.39,133.46,133.14,133.22,22200.0
2010-12-06 12:50:00,133.27,133.43,133.0,133.43,23500.0,133.27,133.43,133.0,133.43,23500.0
2010-12-06 13:00:00,133.37,133.55,133.37,133.45,12200.0,133.37,133.55,133.37,133.45,12200.0
2010-12-06 13:10:00,133.43,133.59,133.27,133.49,22100.0,133.43,133.59,133.27,133.49,22100.0
2010-12-06 13:20:00,133.49,133.99,133.43,133.88,25200.0,133.49,133.99,133.43,133.88,25200.0
2010-12-06 13:30:00,133.9,134.06,133.85,133.88,33400.0,133.9,134.06,133.85,133.88,33400.0
2010-12-06 13:40:00,133.88,134.09,133.81,133.97,12400.0,133.88,134.09,133.81,133.97,12400.0
2010-12-06 13:50:00,133.97,133.97,133.5,133.61,10400.0,133.97,133.97,133.5,133.61,10400.0
2010-12-06 14:00:00,133.68,133.77,133.5,133.7,13500.0,133.68,133.77,133.5,133.7,13500.0
2010-12-06 14:10:00,133.72,134.0,133.6,133.89,31400.0,133.72,134.0,133.6,133.89,31400.0
2010-12-06 14:20:00,133.94,133.97,133.5,133.5,16300.0,133.94,133.97,133.5,133.5,16300.0
2010-12-06 14:30:00,133.58,133.82,133.54,133.76,16200.0,133.58,133.82,133.54,133.76,16200.0
2010-12-06 14:40:00,133.78,133.99,133.61,133.94,14400.0,133.78,133.99,133.61,133.94,14400.0
2010-12-06 14:50:00,133.98,134.09,133.89,134.01,28800.0,133.98,134.09,133.89,134.01,28800.0
2010-12-06 15:00:00,134.01,134.24,134.01,134.22,32400.0,134.01,134.24,134.01,134.22,32400.0
2010-12-06 15:10:00,134.18,134.18,133.99,134.01,30100.0,134.18,134.18,133.99,134.01,30100.0
2010-12-06 15:20:00,134.01,134.15,134.0,134.04,45000.0,134.01,134.15,134.0,134.04,45000.0
2010-12-06 15:30:00,134.06,134.11,133.86,134.1,61800.0,134.06,134.11,133.86,134.1,61800.0
2010-12-06 15:40:00,134.1,134.2,134.0,134.11,69700.0,134.1,134.2,134.0,134.11,69700.0
2010-12-06 15:50:00,134.11,134.18,133.69,134.04,120600.0,134.11,134.18,133.69,134.04,120600.0
2010-12-07 09:30:00,134.96,135.6,134.77,135.5,85600.0,134.96,135.6,134.77,135.5,85600.0
2010-12-07 09:40:00,135.43,135.95,135.0,135.11,45400.0,135.43,135.95,135.0,135.11,45400.0
2010-12-07 09:50:00,135.0,135.35,134.9,135.35,56800.0,135.0,135.35,134.9,135.35,56800.0
2010-12-07 10:00:00,135.2,135.2,134.2,134.2,58400.0,135.2,135.2,134.2,134.2,58400.0
2010-12-07 10:10:00,134.26,134.54,134.2,134.46,31700.0,134.26,134.54,134.2,134.46,31700.0
2010-12-07 10:20:00,134.38,134.51,134.16,134.23,26400.0,134.38,134.51,134.16,134.23,26400.0
2010-12-07 10:30:00,134.14,134.14,133.43,133.59,39400.0,134.14,134.14,133.43,133.59,39400.0
2010-12-07 10:40:00,133.63,134.25,133.62,134.23,20900.0,133.63,134.25,133.62,134.23,20900.0
2010-12-07 10:50:00,134.25,134.46,134.18,134.33,9700.0,134.25,134.46,134.18,134.33,9700.0
2010-12-07 11:00:00,134.41,134.41,133.95,134.01,12000.0,134.41,134.41,133.95,134.01,12000.0
2010-12-07 11:10:00,134.04,134.26,133.88,133.88,14300.0,134.04,134.26,133.88,133.88,14300.0
2010-12-07 11:20:00,133.87,133.89,133.6,133.89,19700.0,133.87,133.89,133.6,133.89,19700.0
2010-12-07 11:30:00,133.76,133.93,133.7,133.81,11400.0,133.76,133.93,133.7,133.81,11400.0
2010-12-07 11:40:00,133.75,133.93,133.6,133.6,11400.0,133.75,133.93,133.6,133.6,11400.0
2010-12-07 11:50:00,133.6,133.79,133.41,133.73,14500.0,133.6,133.79,133.41,133.73,14500.0
2010-12-07 12:00:00,133.73,133.85,133.29,133.33,11800.0,133.73,133.85,133.29,133.33,11800.0
2010-12-07 12:10:00,133.27,133.36,133.07,133.2,21000.0,133.27,133.36,133.07,133.2,21000.0
2010-12-07 12:20:00,133.19,133.41,133.09,133.36,6700.0,133.19,133.41,133.09,133.36,6700.0
2010-12-07 12:30:00,133.33,133.38,133.07,133.35,19300.0,133.33,133.38,133.07,133.35,19300.0
2010-12-07 12:40:00,133.35,133.6,133.26,133.46,15500.0,133.35,133.6,133.26,133.46,15500.0
2010-12-07 12:50:00,133.44,133.63,133.4,133.63,11500.0,133.44,133.63,133.4,133.63,11500.0
2010-12-07 13:00:00,133.68,133.79,133.54,133.54,8400.0,133.68,133.79,133.54,133.54,8400.0
2010-12-07 13:10:00,133.65,133.7,133.51,133.64,9100.0,133.65,133.7,133.51,133.64,9100.0
2010-12-07 13:20:00,133.66,133.83,133.61,133.83,5100.0,133.66,133.83,133.61,133.83,5100.0
2010-12-07 13:30:00,133.77,133.83,133.4,133.42,7200.0,133.77,133.83,133.4,133.42,7200.0
2010-12-07 13:40:00,133.4,133.92,133.27,133.89,10200.0,133.4,133.92,133.27,133.89,10200.0
2010-12-07 13:50:00,133.88,133.89,133.69,133.69,4200.0,133.88,133.89,133.69,133.69,4200.0
2010-12-07 14:00:00,133.74,133.79,133.6,133.63,8600.0,133.74,133.79,133.6,133.63,8600.0
2010-12-07 14:10:00,133.64,133.67,133.09,133.17,26300.0,133.64,133.67,133.09,133.17,26300.0
2010-12-07 14:20:00,133.16,133.34,133.07,133.21,12300.0,133.16,133.34,133.07,133.21,12300.0
2010-12-07 14:30:00,133.32,133.5,133.2,133.34,16000.0,133.32,133.5,133.2,133.34,16000.0
2010-12-07 14:40:00,133.27,133.63,133.27,133.31,17100.0,133.27,133.63,133.27,133.31,17100.0
2010-12-07 14:50:00,133.39,133.39,132.71,132.73,32800.0,133.39,133.39,132.71,132.73,32800.0
2010-12-07 15:00:00,132.82,132.92,132.35,132.39,38500.0,132.82,132.92,132.35,132.39,38500.0
2010-12-07 15:10:00,132.31,132.35,131.1,131.19,108300.0,132.31,132.35,131.1,131.19,108300.0
2010-12-07 15:20:00,131.3,131.46,130.66,131.15,80600.0,131.3,131.46,130.66,131.15,80600.0
2010-12-07 15:30:00,131.1,131.28,130.92,131.21,51900.0,131.1,131.28,130.92,131.21,51900.0
2010-12-07 15:40:00,131.24,131.36,130.67,131.1,81800.0,131.24,131.36,130.67,131.1,81800.0
2010-12-07 15:50:00,130.99,131.37,130.9,131.09,144800.0,130.99,131.37,130.9,131.09,144800.0
2010-12-08 09:30:00,132.08,133.7,132.07,133.69,74300.0,132.08,133.7,132.07,133.69,74300.0
2010-12-08 09:40:00,133.63,134.26,133.1,134.19,84000.0,133.63,134.26,133.1,134.19,84000.0
2010-12-08 09:50:00,134.14,134.39,133.81,133.84,61800.0,134.14,134.39,133.81,133.84,61800.0
2010-12-08 10:00:00,133.85,133.85,133.15,133.57,53200.0,133.85,133.85,133.15,133.57,53200.0
2010-12-08 10:10:00,133.57,133.62,133.02,133.31,17900.0,133.57,133.62,133.02,133.31,17900.0
2010-12-08 10:20:00,133.3,133.53,132.93,133.5,25300.0,133.3,133.53,132.93,133.5,25300.0
2010-12-08 10:30:00,133.49,133.49,132.72,132.72,25500.0,133.49,133.49,132.72,132.72,25500.0
2010-12-08 10:40:00,132.72,132.82,132.25,132.82,20700.0,132.72,132.82,132.25,132.82,20700.0
2010-12-08 10:50:00,132.82,133.07,132.64,132.64,10600.0,132.82,133.07,132.64,132.64,10600.0
2010-12-08 11:00:00,132.77,133.49,132.6,133.43,13100.0,132.77,133.49,132.6,133.43,13100.0
2010-12-08 11:10:00,133.39,133.43,133.23,133.32,8500.0,133.39,133.43,133.23,133.32,8500.0
2010-12-08 11:20:00,133.31,133.36,132.66,132.74,17600.0,133.31,133.36,132.66,132.74,17600.0
2010-12-08 11:30:00,132.73,132.76,132.39,132.54,14700.0,132.73,132.76,132.39,132.54,14700.0
2010-12-08 11:40:00,132.6,133.07,132.54,132.66,49500.0,132.6,133.07,132.54,132.66,49500.0
2010-12-08 11:50:00,132.73,132.83,132.54,132.75,12000.0,132.73,132.83,132.54,132.75,12000.0
2010-12-08 12:00:00,132.7,132.97,132.66,132.9,24100.0,132.7,132.97,132.66,132.9,24100.0
2010-12-08 12:10:00,132.85,132.91,132.7,132.83,9800.0,132.85,132.91,132.7,132.83,9800.0
2010-12-08 12:20:00,132.76,132.84,132.5,132.5,16100.0,132.76,132.84,132.5,132.5,16100.0
2010-12-08 12:30:00,132.5,132.55,131.75,131.78,18100.0,132.5,132.55,131.75,131.78,18100.0
2010-12-08 12:40:00,131.82,131.87,131.41,131.5,10900.0,131.82,131.87,131.41,131.5,10900.0
2010-12-08 12:50:00,131.4,131.54,131.11,131.53,10500.0,131.4,131.54,131.11,131.53,10500.0
2010-12-08 13:00:00,131.53,132.0,131.53,132.0,10800.0,131.53,132.0,131.53,132.0,10800.0
2010-12-08 13:10:00,132.0,132.33,131.91,131.94,13600.0,132.0,132.33,131.91,131.94,13600.0
2010-12-08 13:20:00,131.9,132.04,131.82,131.82,4600.0,131.9,132.04,131.82,131.82,4600.0
2010-12-08 13:30:00,131.84,131.92,131.62,131.8,25000.0,131.84,131.92,131.62,131.8,25000.0
2010-12-08 13:40:00,131.87,132.22,131.87,132.14,6700.0,131.87,132.22,131.87,132.14,6700.0
2010-12-08 13:50:00,132.14,132.47,132.06,132.46,10300.0,132.14,132.47,132.06,132.46,10300.0
2010-12-08 14:00:00,132.46,132.58,132.46,132.51,6400.0,132.46,132.58,132.46,132.51,6400.0
2010-12-08 14:10:00,132.51,132.64,132.41,132.62,11100.0,132.51,132.64,132.41,132.62,11100.0
2010-12-08 14:20:00,132.62,132.68,132.45,132.5,9500.0,132.62,132.68,132.45,132.5,9500.0
2010-12-08 14:30:00,132.5,132.81,132.47,132.75,11700.0,132.5,132.81,132.47,132.75,11700.0
2010-12-08 14:40:00,132.8,133.02,132.71,132.95,22200.0,132.8,133.02,132.71,132.95,22200.0
2010-12-08 14:50:00,132.85,133.12,132.72,132.86,13500.0,132.85,133.12,132.72,132.86,13500.0
2010-12-08 15:00:00,132.96,133.04,132.76,132.93,9000.0,132.96,133.04,132.76,132.93,9000.0
2010-12-08 15:10:00,132.82,133.05,132.73,132.91,23200.0,132.82,133.05,132.73,132.91,23200.0
2010-12-08 15:20:00,132.9,133.08,132.68,132.9,21800.0,132.9,133.08,132.68,132.9,21800.0
2010-12-08 15:30:00,132.83,133.02,132.7,132.81,32000.0,132.83,133.02,132.7,132.81,32000.0
2010-12-08 15:40:00,132.84,133.3,132.7,133.22,40600.0,132.84,133.3,132.7,133.22,40600.0
2010-12-08 15:50:00,133.18,133.85,133.08,133.5,138600.0,133.18,133.85,133.08,133.5,138600.0
2010-12-09 09:30:00,134.79,135.45,134.34,134.66,46100.0,134.79,135.45,134.34,134.66,46100.0
2010-12-09 09:40:00,134.52,135.14,133.95,134.07,35800.0,134.52,135.14,133.95,134.07,35800.0
2010-12-09 09:50:00,134.07,135.5,134.04,135.01,51900.0,134.07,135.5,134.04,135.01,51900.0
2010-12-09 10:00:00,135.0,135.22,134.62,135.01,41200.0,135.0,135.22,134.62,135.01,41200.0
2010-12-09 10:10:00,134.99,135.07,134.5,134.72,41100.0,134.99,135.07,134.5,134.72,41100.0
2010-12-09 10:20:00,134.65,134.78,134.13,134.42,23900.0,134.65,134.78,134.13,134.42,23900.0
2010-12-09 10:30:00,134.44,134.5,133.97,133.98,29300.0,134.44,134.5,133.97,133.98,29300.0
2010-12-09 10:40:00,133.98,133.98,133.04,133.16,31900.0,133.98,133.98,133.04,133.16,31900.0
2010-12-09 10:50:00,133.1,133.14,132.67,132.75,28500.0,133.1,133.14,132.67,132.75,28500.0
2010-12-09 11:00:00,132.76,133.39,132.76,133.27,13000.0,132.76,133.39,132.76,133.27,13000.0
2010-12-09 11:10:00,133.34,133.63,133.3,133.31,16700.0,133.34,133.63,133.3,133.31,16700.0
2010-12-09 11:20:00,133.25,133.27,132.96,132.96,10100.0,133.25,133.27,132.96,132.96,10100.0
2010-12-09 11:30:00,133.01,133.18,132.93,133.06,7000.0,133.01,133.18,132.93,133.06,7000.0
2010-12-09 11:40:00,133.06,133.14,132.71,132.71,14100.0,133.06,133.14,132.71,132.71,14100.0
2010-12-09 11:50:00,132.71,133.0,132.5,132.94,15300.0,132.71,133.0,132.5,132.94,15300.0
2010-12-09 12:00:00,133.02,133.23,132.98,132.99,8000.0,133.02,133.23,132.98,132.99,8000.0
2010-12-09 12:10:00,132.93,132.98,132.75,132.88,7500.0,132.93,132.98,132.75,132.88,7500.0
2010-12-09 12:20:00,132.91,132.92,132.75,132.77,5100.0,132.91,132.92,132.75,132.77,5100.0
2010-12-09 12:30:00,132.82,132.82,132.5,132.74,15900.0,132.82,132.82,132.5,132.74,15900.0
2010-12-09 12:40:00,132.7,132.96,132.7,132.96,9300.0,132.7,132.96,132.7,132.96,9300.0
2010-12-09 12:50:00,132.95,133.07,132.79,132.88,11300.0,132.95,133.07,132.79,132.88,11300.0
2010-12-09 13:00:00,132.89,133.04,132.65,132.98,13800.0,132.89,133.04,132.65,132.98,13800.0
2010-12-09 13:10:00,132.98,133.12,132.81,133.12,34900.0,132.98,133.12,132.81,133.12,34900.0
2010-12-09 13:20:00,133.08,133.18,133.0,133.11,12700.0,133.08,133.18,133.0,133.11,12700.0
2010-12-09 13:30:00,133.12,133.32,132.91,133.03,27000.0,133.12,133.32,132.91,133.03,27000.0
2010-12-09 13:40:00,132.98,133.06,132.9,132.99,18700.0,132.98,133.06,132.9,132.99,18700.0
2010-12-09 13:50:00,133.01,133.54,133.0,133.48,17100.0,133.01,133.54,133.0,133.48,17100.0
2010-12-09 14:00:00,133.44,133.44,132.77,132.93,11900.0,133.44,133.44,132.77,132.93,11900.0
2010-12-09 14:10:00,132.93,133.04,132.82,132.83,12500.0,132.93,133.04,132.82,132.83,12500.0
2010-12-09 14:20:00,132.89,133.25,132.89,133.21,9800.0,132.89,133.25,132.89,133.21,9800.0
2010-12-09 14:30:00,133.15,133.29,133.07,133.29,9000.0,133.15,133.29,133.07,133.29,9000.0
2010-12-09 14:40:00,133.3,133.36,133.09,133.09,16800.0,133.3,133.36,133.09,133.09,16800.0
2010-12-09 14:50:00,133.09,133.45,133.09,133.31,8900.0,133.09,133.45,133.09,133.31,8900.0
2010-12-09 15:00:00,133.26,133.47,133.21,133.36,20300.0,133.26,133.47,133.21,133.36,20300.0
2010-12-09 15:10:00,133.35,133.51,133.16,133.48,32800.0,133.35,133.51,133.16,133.48,32800.0
2010-12-09 15:20:00,133.45,133.5,133.04,133.09,23900.0,133.45,133.5,133.04,133.09,23900.0
2010-12-09 15:30:00,133.15,133.38,133.02,133.31,47600.0,133.15,133.38,133.02,133.31,47600.0
2010-12-09 15:40:00,133.28,133.75,133.28,133.4,58200.0,133.28,133.75,133.28,133.4,58200.0
2010-12-09 15:50:00,133.43,133.47,133.03,133.22,73900.0,133.43,133.47,133.03,133.22,73900.0
2010-12-10 09:30:00,134.34,135.31,133.86,135.26,81000.0,134.34,135.31,133.86,135.26,81000.0
2010-12-10 09:40:00,135.23,135.9,134.3,134.49,88000.0,135.23,135.9,134.3,134.49,88000.0
2010-12-10 09:50:00,134.39,135.67,134.37,135.62,49700.0,134.39,135.67,134.37,135.62,49700.0
2010-12-10 10:00:00,135.62,135.77,135.34,135.6,47200.0,135.62,135.77,135.34,135.6,47200.0
2010-12-10 10:10:00,135.6,135.74,135.24,135.4,37800.0,135.6,135.74,135.24,135.4,37800.0
2010-12-10 10:20:00,135.48,136.0,135.32,135.49,62600.0,135.48,136.0,135.32,135.49,62600.0
2010-12-10 10:30:00,135.53,136.0,135.34,135.91,43100.0,135.53,136.0,135.34,135.91,43100.0
2010-12-10 10:40:00,135.9,137.3,135.9,137.15,131700.0,135.9,137.3,135.9,137.15,131700.0
2010-12-10 10:50:00,137.1,138.0,137.0,137.86,78900.0,137.1,138.0,137.0,137.86,78900.0
2010-12-10 11:00:00,137.79,138.17,137.43,137.96,89900.0,137.79,138.17,137.43,137.96,89900.0
2010-12-10 11:10:00,137.88,137.95,137.2,137.43,37600.0,137.88,137.95,137.2,137.43,37600.0
2010-12-10 11:20:00,137.38,138.7,137.34,138.7,55300.0,137.38,138.7,137.34,138.7,55300.0
2010-12-10 11:30:00,138.69,139.66,138.37,138.78,200500.0,138.69,139.66,138.37,138.78,200500.0
2010-12-10 11:40:00,138.83,139.0,138.23,138.39,96300.0,138.83,139.0,138.23,138.39,96300.0
2010-12-10 11:50:00,138.35,138.53,137.8,138.43,91400.0,138.35,138.53,137.8,138.43,91400.0
2010-12-10 12:00:00,138.43,138.48,137.89,137.98,34200.0,138.43,138.48,137.89,137.98,34200.0
2010-12-10 12:10:00,137.98,138.2,137.88,138.16,26300.0,137.98,138.2,137.88,138.16,26300.0
2010-12-10 12:20:00,138.13,138.37,137.9,137.96,37000.0,138.13,138.37,137.9,137.96,37000.0
2010-12-10 12:30:00,137.96,138.14,137.8,138.08,16700.0,137.96,138.14,137.8,138.08,16700.0
2010-12-10 12:40:00,138.1,138.48,138.08,138.22,27000.0,138.1,138.48,138.08,138.22,27000.0
2010-12-10 12:50:00,138.25,138.25,137.5,137.5,28700.0,138.25,138.25,137.5,137.5,28700.0
2010-12-10 13:00:00,137.57,137.68,137.26,137.59,27500.0,137.57,137.68,137.26,137.59,27500.0
2010-12-10 13:10:00,137.62,137.97,137.45,137.71,21200.0,137.62,137.97,137.45,137.71,21200.0
2010-12-10 13:20:00,137.72,138.25,137.72,138.01,22800.0,137.72,138.25,137.72,138.01,22800.0
2010-12-10 13:30:00,137.98,138.05,137.8,137.8,27700.0,137.98,138.05,137.8,137.8,27700.0
2010-12-10 13:40:00,137.8,137.8,137.43,137.67,31500.0,137.8,137.8,137.43,137.67,31500.0
2010-12-10 13:50:00,137.65,137.84,137.48,137.65,20900.0,137.65,137.84,137.48,137.65,20900.0
2010-12-10 14:00:00,137.65,137.85,137.51,137.61,23800.0,137.65,137.85,137.51,137.61,23800.0
2010-12-10 14:10:00,137.62,137.74,137.5,137.7,17200.0,137.62,137.74,137.5,137.7,17200.0
2010-12-10 14:20:00,137.71,137.72,137.39,137.43,26400.0,137.71,137.72,137.39,137.43,26400.0
2010-12-10 14:30:00,137.42,137.85,137.38,137.71,50200.0,137.42,137.85,137.38,137.71,50200.0
2010-12-10 14:40:00,137.69,137.83,137.42,137.51,30900.0,137.69,137.83,137.42,137.51,30900.0
2010-12-10 14:50:00,137.51,137.76,137.44,137.59,24100.0,137.51,137.76,137.44,137.59,24100.0
2010-12-10 15:00:00,137.6,137.68,137.23,137.39,57500.0,137.6,137.68,137.23,137.39,57500.0
2010-12-10 15:10:00,137.39,137.61,136.9,137.15,66200.0,137.39,137.61,136.9,137.15,66200.0
2010-12-10 15:20:00,137.13,137.88,136.6,137.8,70100.0,137.13,137.88,136.6,137.8,70100.0
2010-12-10 15:30:00,137.75,138.44,137.68,138.29,71700.0,137.75,138.44,137.68,138.29,71700.0
2010-12-10 15:40:00,138.38,138.46,137.95,138.02,119900.0,138.38,138.46,137.95,138.02,119900.0
2010-12-10 15:50:00,138.03,138.49,137.88,138.24,145500.0,138.03,138.49,137.88,138.24,145500.0
2010-12-13 09:30:00,139.07,139.39,136.96,137.06,52800.0,139.07,139.39,136.96,137.06,52800.0
2010-12-13 09:40:00,137.01,138.2,136.78,137.87,37400.0,137.01,138.2,136.78,137.87,37400.0
2010-12-13 09:50:00,137.89,137.93,137.02,137.49,26200.0,137.89,137.93,137.02,137.49,26200.0
2010-12-13 10:00:00,137.55,138.06,137.52,137.61,15900.0,137.55,138.06,137.52,137.61,15900.0
2010-12-13 10:10:00,137.63,138.02,137.55,137.9,35400.0,137.63,138.02,137.55,137.9,35400.0
2010-12-13 10:20:00,137.88,139.5,137.66,138.52,92400.0,137.88,139.5,137.66,138.52,92400.0
2010-12-13 10:30:00,138.48,138.66,137.95,138.17,41600.0,138.48,138.66,137.95,138.17,41600.0
2010-12-13 10:40:00,138.04,138.5,137.95,138.42,29000.0,138.04,138.5,137.95,138.42,29000.0
2010-12-13 10:50:00,138.43,138.5,137.85,138.03,22200.0,138.43,138.5,137.85,138.03,22200.0
2010-12-13 11:00:00,138.0,138.31,137.91,138.29,22700.0,138.0,138.31,137.91,138.29,22700.0
2010-12-13 11:10:00,138.31,138.7,138.28,138.5,18900.0,138.31,138.7,138.28,138.5,18900.0
2010-12-13 11:20:00,138.4,138.55,138.15,138.18,20400.0,138.4,138.55,138.15,138.18,20400.0
2010-12-13 11:30:00,138.21,138.35,137.98,138.26,16200.0,138.21,138.35,137.98,138.26,16200.0
2010-12-13 11:40:00,138.21,138.5,138.19,138.41,9500.0,138.21,138.5,138.19,138.41,9500.0
2010-12-13 11:50:00,138.41,139.0,138.35,138.83,23900.0,138.41,139.0,138.35,138.83,23900.0
2010-12-13 12:00:00,138.77,138.77,138.4,138.61,11200.0,138.77,138.77,138.4,138.61,11200.0
2010-12-13 12:10:00,138.61,138.68,138.42,138.47,8800.0,138.61,138.68,138.42,138.47,8800.0
2010-12-13 12:20:00,138.44,138.49,138.29,138.31,7400.0,138.44,138.49,138.29,138.31,7400.0
2010-12-13 12:30:00,138.33,138.53,138.2,138.2,14500.0,138.33,138.53,138.2,138.2,14500.0
2010-12-13 12:40:00,138.2,138.36,138.1,138.36,35500.0,138.2,138.36,138.1,138.36,35500.0
2010-12-13 12:50:00,138.38,138.7,138.21,138.7,18000.0,138.38,138.7,138.21,138.7,18000.0
2010-12-13 13:00:00,138.7,138.92,138.63,138.75,17500.0,138.7,138.92,138.63,138.75,17500.0
2010-12-13 13:10:00,138.76,138.81,138.64,138.68,6800.0,138.76,138.81,138.64,138.68,6800.0
2010-12-13 13:20:00,138.66,138.73,138.54,138.61,7400.0,138.66,138.73,138.54,138.61,7400.0
2010-12-13 13:30:00,138.69,138.69,138.3,138.3,6500.0,138.69,138.69,138.3,138.3,6500.0
2010-12-13 13:40:00,138.38,138.42,138.3,138.31,6200.0,138.38,138.42,138.3,138.31,6200.0
2010-12-13 13:50:00,138.31,138.55,138.26,138.37,17900.0,138.31,138.55,138.26,138.37,17900.0
2010-12-13 14:00:00,138.33,138.52,138.32,138.4,8600.0,138.33,138.52,138.32,138.4,8600.0
2010-12-13 14:10:00,138.52,138.54,138.41,138.44,5500.0,138.52,138.54,138.41,138.44,5500.0
2010-12-13 14:20:00,138.49,138.65,138.4,138.56,9600.0,138.49,138.65,138.4,138.56,9600.0
2010-12-13 14:30:00,138.51,138.65,138.41,138.64,11200.0,138.51,138.65,138.41,138.64,11200.0
2010-12-13 14:40:00,138.63,138.95,138.44,138.52,43000.0,138.63,138.95,138.44,138.52,43000.0
2010-12-13 14:50:00,138.49,138.62,138.3,138.38,11400.0,138.49,138.62,138.3,138.38,11400.0
2010-12-13 15:00:00,138.34,138.58,138.25,138.34,15600.0,138.34,138.58,138.25,138.34,15600.0
2010-12-13 15:10:00,138.24,138.34,137.8,137.98,24800.0,138.24,138.34,137.8,137.98,24800.0
2010-12-13 15:20:00,137.99,137.99,137.48,137.71,24300.0,137.99,137.99,137.48,137.71,24300.0
2010-12-13 15:30:00,137.74,137.86,137.55,137.76,41500.0,137.74,137.86,137.55,137.76,41500.0
2010-12-13 15:40:00,137.78,137.83,137.07,137.4,62400.0,137.78,137.83,137.07,137.4,62400.0
2010-12-13 15:50:00,137.33,137.57,136.59,137.02,121600.0,137.33,137.57,136.59,137.02,121600.0
2010-12-14 09:30:00,137.05,137.93,136.7,137.92,29400.0,137.05,137.93,136.7,137.92,29400.0
2010-12-14 09:40:00,137.73,137.82,137.18,137.25,32900.0,137.73,137.82,137.18,137.25,32900.0
2010-12-14 09:50:00,137.4,138.67,137.36,138.67,30200.0,137.4,138.67,137.36,138.67,30200.0
2010-12-14 10:00:00,138.7,139.23,138.02,138.22,76000.0,138.7,139.23,138.02,138.22,76000.0
2010-12-14 10:10:00,138.25,138.83,137.91,138.8,23800.0,138.25,138.83,137.91,138.8,23800.0
2010-12-14 10:20:00,138.81,139.28,138.72,139.28,37300.0,138.81,139.28,138.72,139.28,37300.0
2010-12-14 10:30:00,139.34,139.36,138.42,138.45,28800.0,139.34,139.36,138.42,138.45,28800.0
2010-12-14 10:40:00,138.59,138.88,138.49,138.58,10600.0,138.59,138.88,138.49,138.58,10600.0
2010-12-14 10:50:00,138.57,139.6,138.51,139.51,44700.0,138.57,139.6,138.51,139.51,44700.0
2010-12-14 11:00:00,139.43,139.63,138.61,139.07,52000.0,139.43,139.63,138.61,139.07,52000.0
2010-12-14 11:10:00,139.07,139.27,138.67,139.27,19100.0,139.07,139.27,138.67,139.27,19100.0
2010-12-14 11:20:00,139.25,139.96,139.01,139.79,49600.0,139.25,139.96,139.01,139.79,49600.0
2010-12-14 11:30:00,139.85,139.99,139.51,139.91,17600.0,139.85,139.99,139.51,139.91,17600.0
2010-12-14 11:40:00,139.85,139.98,139.49,139.62,23800.0,139.85,139.98,139.49,139.62,23800.0
2010-12-14 11:50:00,139.74,139.86,139.61,139.68,25100.0,139.74,139.86,139.61,139.68,25100.0
2010-12-14 12:00:00,139.63,139.7,139.5,139.66,15200.0,139.63,139.7,139.5,139.66,15200.0
2010-12-14 12:10:00,139.66,139.68,139.3,139.51,13900.0,139.66,139.68,139.3,139.51,13900.0
2010-12-14 12:20:00,139.51,139.77,139.39,139.55,10500.0,139.51,139.77,139.39,139.55,10500.0
2010-12-14 12:30:00,139.68,139.8,139.41,139.72,14900.0,139.68,139.8,139.41,139.72,14900.0
2010-12-14 12:40:00,139.7,139.93,139.57,139.74,13900.0,139.7,139.93,139.57,139.74,13900.0
2010-12-14 12:50:00,139.76,139.92,139.73,139.8,13600.0,139.76,139.92,139.73,139.8,13600.0
2010-12-14 13:00:00,139.77,139.8,139.45,139.45,26200.0,139.77,139.8,139.45,139.45,26200.0
2010-12-14 13:10:00,139.45,139.49,139.1,139.25,19000.0,139.45,139.49,139.1,139.25,19000.0
2010-12-14 13:20:00,139.26,139.44,139.26,139.32,10800.0,139.26,139.44,139.26,139.32,10800.0
2010-12-14 13:30:00,139.3,139.3,138.9,138.99,13600.0,139.3,139.3,138.9,138.99,13600.0
2010-12-14 13:40:00,138.99,138.99,138.46,138.5,34700.0,138.99,138.99,138.46,138.5,34700.0
2010-12-14 13:50:00,138.54,138.84,138.5,138.8,10600.0,138.54,138.84,138.5,138.8,10600.0
2010-12-14 14:00:00,138.8,138.96,138.74,138.96,10200.0,138.8,138.96,138.74,138.96,10200.0
2010-12-14 14:10:00,138.98,139.39,138.69,139.39,24500.0,138.98,139.39,138.69,139.39,24500.0
2010-12-14 14:20:00,139.39,139.39,138.79,138.98,13700.0,139.39,139.39,138.79,138.98,13700.0
2010-12-14 14:30:00,138.94,139.1,138.77,138.85,18300.0,138.94,139.1,138.77,138.85,18300.0
2010-12-14 14:40:00,138.86,139.02,138.56,138.86,24800.0,138.86,139.02,138.56,138.86,24800.0
2010-12-14 14:50:00,138.65,139.06,138.59,138.91,33900.0,138.65,139.06,138.59,138.91,33900.0
2010-12-14 15:00:00,138.97,139.37,138.83,139.24,46500.0,138.97,139.37,138.83,139.24,46500.0
2010-12-14 15:10:00,139.35,139.35,138.78,138.83,30100.0,139.35,139.35,138.78,138.83,30100.0
2010-12-14 15:20:00,138.83,138.92,138.25,138.39,35600.0,138.83,138.92,138.25,138.39,35600.0
2010-12-14 15:30:00,138.39,138.52,137.05,137.63,95700.0,138.39,138.52,137.05,137.63,95700.0
2010-12-14 15:40:00,137.7,137.85,137.0,137.08,82200.0,137.7,137.85,137.0,137.08,82200.0
2010-12-14 15:50:00,137.09,137.31,136.86,137.01,174400.0,137.09,137.31,136.86,137.01,174400.0
2010-12-15 09:30:00,140.0,140.73,138.01,138.79,329900.0,140.0,140.73,138.01,138.79,329900.0
2010-12-15 09:40:00,138.75,139.37,138.66,139.3,121000.0,138.75,139.37,138.66,139.3,121000.0
2010-12-15 09:50:00,139.29,140.35,136.83,137.46,255400.0,139.29,140.35,136.83,137.46,255400.0
2010-12-15 10:00:00,137.48,137.8,136.12,137.2,176200.0,137.48,137.8,136.12,137.2,176200.0
2010-12-15 10:10:00,137.2,137.87,137.07,137.65,75900.0,137.2,137.87,137.07,137.65,75900.0
2010-12-15 10:20:00,137.68,138.3,137.06,137.43,67400.0,137.68,138.3,137.06,137.43,67400.0
2010-12-15 10:30:00,137.5,138.34,137.36,137.85,64100.0,137.5,138.34,137.36,137.85,64100.0
2010-12-15 10:40:00,137.82,138.5,137.59,138.22,38800.0,137.82,138.5,137.59,138.22,38800.0
2010-12-15 10:50:00,138.21,139.12,138.21,139.04,86400.0,138.21,139.12,138.21,139.04,86400.0
2010-12-15 11:00:00,138.87,139.4,138.57,139.31,39500.0,138.87,139.4,138.57,139.31,39500.0
2010-12-15 11:10:00,139.38,139.65,137.79,138.07,66300.0,139.38,139.65,137.79,138.07,66300.0
2010-12-15 11:20:00,138.11,138.3,137.85,138.12,23000.0,138.11,138.3,137.85,138.12,23000.0
2010-12-15 11:30:00,138.12,138.67,138.0,138.47,44000.0,138.12,138.67,138.0,138.47,44000.0
2010-12-15 11:40:00,138.35,138.59,138.18,138.48,16500.0,138.35,138.59,138.18,138.48,16500.0
2010-12-15 11:50:00,138.4,139.0,138.26,139.0,35800.0,138.4,139.0,138.26,139.0,35800.0
2010-12-15 12:00:00,138.98,139.25,138.74,139.04,29900.0,138.98,139.25,138.74,139.04,29900.0
2010-12-15 12:10:00,139.04,139.15,138.62,139.09,23200.0,139.04,139.15,138.62,139.09,23200.0
2010-12-15 12:20:00,139.05,139.33,139.0,139.28,15300.0,139.05,139.33,139.0,139.28,15300.0
2010-12-15 12:30:00,139.35,139.4,138.83,138.94,30500.0,139.35,139.4,138.83,138.94,30500.0
2010-12-15 12:40:00,139.01,139.04,138.5,138.59,31300.0,139.01,139.04,138.5,138.59,31300.0
2010-12-15 12:50:00,138.53,138.8,138.13,138.65,49400.0,138.53,138.8,138.13,138.65,49400.0
2010-12-15 13:00:00,138.69,138.74,138.3,138.55,23200.0,138.69,138.74,138.3,138.55,23200.0
2010-12-15 13:10:00,138.63,138.72,138.0,138.01,33000.0,138.63,138.72,138.0,138.01,33000.0
2010-12-15 13:20:00,138.01,138.05,137.56,137.99,31000.0,138.01,138.05,137.56,137.99,31000.0
2010-12-15 13:30:00,137.99,138.63,137.94,138.57,31900.0,137.99,138.63,137.94,138.57,31900.0
2010-12-15 13:40:00,138.65,139.09,138.65,138.72,43200.0,138.65,139.09,138.65,138.72,43200.0
2010-12-15 13:50:00,138.79,138.97,138.66,138.82,52000.0,138.79,138.97,138.66,138.82,52000.0
2010-12-15 14:00:00,138.82,139.04,138.26,138.31,32100.0,138.82,139.04,138.26,138.31,32100.0
2010-12-15 14:10:00,138.24,138.38,137.79,138.02,25200.0,138.24,138.38,137.79,138.02,25200.0
2010-12-15 14:20:00,137.96,138.06,137.4,137.49,23400.0,137.96,138.06,137.4,137.49,23400.0
2010-12-15 14:30:00,137.57,137.63,137.0,137.13,79100.0,137.57,137.63,137.0,137.13,79100.0
2010-12-15 14:40:00,137.13,137.36,136.74,137.25,80300.0,137.13,137.36,136.74,137.25,80300.0
2010-12-15 14:50:00,137.18,137.3,136.76,136.83,27800.0,137.18,137.3,136.76,136.83,27800.0
2010-12-15 15:00:00,136.81,137.25,136.7,136.72,38700.0,136.81,137.25,136.7,136.72,38700.0
2010-12-15 15:10:00,136.81,136.81,136.17,136.24,106700.0,136.81,136.81,136.17,136.24,106700.0
2010-12-15 15:20:00,136.18,136.6,136.07,136.07,62000.0,136.18,136.6,136.07,136.07,62000.0
2010-12-15 15:30:00,136.07,136.6,135.74,136.57,102300.0,136.07,136.6,135.74,136.57,102300.0
2010-12-15 15:40:00,136.56,136.67,135.54,135.68,98100.0,136.56,136.67,135.54,135.68,98100.0
2010-12-15 15:50:00,135.69,135.73,134.73,135.22,199700.0,135.69,135.73,134.73,135.22,199700.0
2010-12-16 09:30:00,135.28,135.72,134.1,134.25,62600.0,135.28,135.72,134.1,134.25,62600.0
2010-12-16 09:40:00,134.34,134.45,132.98,133.47,108900.0,134.34,134.45,132.98,133.47,108900.0
2010-12-16 09:50:00,133.41,133.45,132.29,132.43,59800.0,133.41,133.45,132.29,132.43,59800.0
2010-12-16 10:00:00,132.47,133.23,132.12,132.54,70800.0,132.47,133.23,132.12,132.54,70800.0
2010-12-16 10:10:00,132.53,133.3,132.05,133.3,58200.0,132.53,133.3,132.05,133.3,58200.0
2010-12-16 10:20:00,133.3,133.49,132.23,132.28,48300.0,133.3,133.49,132.23,132.28,48300.0
2010-12-16 10:30:00,132.29,132.89,132.02,132.85,38400.0,132.29,132.89,132.02,132.85,38400.0
2010-12-16 10:40:00,132.82,133.24,132.71,132.77,21700.0,132.82,133.24,132.71,132.77,21700.0
2010-12-16 10:50:00,132.79,132.8,132.1,132.1,44700.0,132.79,132.8,132.1,132.1,44700.0
2010-12-16 11:00:00,132.15,132.3,131.65,131.7,54500.0,132.15,132.3,131.65,131.7,54500.0
2010-12-16 11:10:00,131.74,132.94,131.68,132.93,90300.0,131.74,132.94,131.68,132.93,90300.0
2010-12-16 11:20:00,132.89,133.21,132.48,132.87,55300.0,132.89,133.21,132.48,132.87,55300.0
2010-12-16 11:30:00,132.87,133.3,132.73,133.3,40100.0,132.87,133.3,132.73,133.3,40100.0
2010-12-16 11:40:00,133.28,133.74,133.22,133.26,26000.0,133.28,133.74,133.22,133.26,26000.0
2010-12-16 11:50:00,133.37,133.66,133.33,133.34,30200.0,133.37,133.66,133.33,133.34,30200.0
2010-12-16 12:00:00,133.29,133.75,133.29,133.42,36200.0,133.29,133.75,133.29,133.42,36200.0
2010-12-16 12:10:00,133.48,133.65,133.15,133.58,23700.0,133.48,133.65,133.15,133.58,23700.0
2010-12-16 12:20:00,133.61,135.11,133.59,134.97,89500.0,133.61,135.11,133.59,134.97,89500.0
2010-12-16 12:30:00,134.93,135.33,134.68,135.18,43900.0,134.93,135.33,134.68,135.18,43900.0
2010-12-16 12:40:00,135.18,135.46,134.85,135.07,34800.0,135.18,135.46,134.85,135.07,34800.0
2010-12-16 12:50:00,135.06,135.7,135.06,135.47,56400.0,135.06,135.7,135.06,135.47,56400.0
2010-12-16 13:00:00,135.47,135.63,135.01,135.42,54100.0,135.47,135.63,135.01,135.42,54100.0
2010-12-16 13:10:00,135.42,135.55,135.25,135.36,21300.0,135.42,135.55,135.25,135.36,21300.0
2010-12-16 13:20:00,135.38,135.99,135.38,135.81,33300.0,135.38,135.99,135.38,135.81,33300.0
2010-12-16 13:30:00,135.77,135.84,135.24,135.62,33700.0,135.77,135.84,135.24,135.62,33700.0
2010-12-16 13:40:00,135.62,135.94,135.54,135.94,14300.0,135.62,135.94,135.54,135.94,14300.0
2010-12-16 13:50:00,135.86,136.18,135.73,136.16,25900.0,135.86,136.18,135.73,136.16,25900.0
2010-12-16 14:00:00,136.09,136.23,135.9,135.99,15300.0,136.09,136.23,135.9,135.99,15300.0
2010-12-16 14:10:00,136.05,136.09,135.78,135.96,17500.0,136.05,136.09,135.78,135.96,17500.0
2010-12-16 14:20:00,135.97,136.1,135.84,135.99,19300.0,135.97,136.1,135.84,135.99,19300.0
2010-12-16 14:30:00,135.93,136.03,135.74,135.79,27600.0,135.93,136.03,135.74,135.79,27600.0
2010-12-16 14:40:00,135.79,136.1,135.79,136.0,14200.0,135.79,136.1,135.79,136.0,14200.0
2010-12-16 14:50:00,136.01,136.07,135.74,135.99,12900.0,136.01,136.07,135.74,135.99,12900.0
2010-12-16 15:00:00,135.99,136.07,135.74,136.07,20200.0,135.99,136.07,135.74,136.07,20200.0
2010-12-16 15:10:00,136.04,136.08,135.54,135.6,33800.0,136.04,136.08,135.54,135.6,33800.0
2010-12-16 15:20:00,135.64,135.74,135.26,135.6,40800.0,135.64,135.74,135.26,135.6,40800.0
2010-12-16 15:30:00,135.67,135.73,135.37,135.52,28600.0,135.67,135.73,135.37,135.52,28600.0
2010-12-16 15:40:00,135.6,135.75,135.4,135.71,37900.0,135.6,135.75,135.4,135.71,37900.0
2010-12-16 15:50:00,135.79,136.05,135.55,135.57,101400.0,135.79,136.05,135.55,135.57,101400.0
2010-12-17 09:30:00,134.93,135.6,133.31,133.78,311300.0,134.93,135.6,133.31,133.78,311300.0
2010-12-17 09:40:00,133.72,133.81,132.8,132.8,60100.0,133.72,133.81,132.8,132.8,60100.0
2010-12-17 09:50:00,132.86,132.94,132.61,132.76,67300.0,132.86,132.94,132.61,132.76,67300.0
2010-12-17 10:00:00,132.76,132.88,132.22,132.35,85700.0,132.76,132.88,132.22,132.35,85700.0
2010-12-17 10:10:00,132.3,132.3,131.39,131.96,104700.0,132.3,132.3,131.39,131.96,104700.0
2010-12-17 10:20:00,131.99,132.49,131.95,132.2,57300.0,131.99,132.49,131.95,132.2,57300.0
2010-12-17 10:30:00,132.26,132.6,132.22,132.5,25600.0,132.26,132.6,132.22,132.5,25600.0
2010-12-17 10:40:00,132.63,132.75,132.09,132.62,32100.0,132.63,132.75,132.09,132.62,32100.0
2010-12-17 10:50:00,132.68,132.75,132.25,132.38,21300.0,132.68,132.75,132.25,132.38,21300.0
2010-12-17 11:00:00,132.38,132.68,132.33,132.38,31200.0,132.38,132.68,132.33,132.38,31200.0
2010-12-17 11:10:00,132.4,132.55,132.14,132.55,30700.0,132.4,132.55,132.14,132.55,30700.0
2010-12-17 11:20:00,132.56,132.7,132.55,132.65,25500.0,132.56,132.7,132.55,132.65,25500.0
2010-12-17 11:30:00,132.55,132.66,132.3,132.6,25100.0,132.55,132.66,132.3,132.6,25100.0
2010-12-17 11:40:00,132.58,133.24,132.58,133.15,35800.0,132.58,133.24,132.58,133.15,35800.0
2010-12-17 11:50:00,133.16,133.32,133.03,133.28,17300.0,133.16,133.32,133.03,133.28,17300.0
2010-12-17 12:00:00,133.36,133.48,133.12,133.17,25200.0,133.36,133.48,133.12,133.17,25200.0
2010-12-17 12:10:00,133.19,133.57,133.03,133.51,39800.0,133.19,133.57,133.03,133.51,39800.0
2010-12-17 12:20:00,133.51,133.63,133.43,133.63,13600.0,133.51,133.63,133.43,133.63,13600.0
2010-12-17 12:30:00,133.69,134.08,133.59,134.08,27000.0,133.69,134.08,133.59,134.08,27000.0
2010-12-17 12:40:00,134.07,134.07,133.76,133.82,9600.0,134.07,134.07,133.76,133.82,9600.0
2010-12-17 12:50:00,133.85,133.85,133.42,133.65,24700.0,133.85,133.85,133.42,133.65,24700.0
2010-12-17 13:00:00,133.67,133.76,133.51,133.56,12300.0,133.67,133.76,133.51,133.56,12300.0
2010-12-17 13:10:00,133.63,133.99,133.53,133.99,11900.0,133.63,133.99,133.53,133.99,11900.0
2010-12-17 13:20:00,133.99,134.01,133.56,133.63,14700.0,133.99,134.01,133.56,133.63,14700.0
2010-12-17 13:30:00,133.62,133.76,133.58,133.76,9300.0,133.62,133.76,133.58,133.76,9300.0
2010-12-17 13:40:00,133.74,134.2,133.7,134.05,18000.0,133.74,134.2,133.7,134.05,18000.0
2010-12-17 13:50:00,134.07,134.26,133.87,133.96,18700.0,134.07,134.26,133.87,133.96,18700.0
2010-12-17 14:00:00,133.88,134.0,133.52,133.64,12200.0,133.88,134.0,133.52,133.64,12200.0
2010-12-17 14:10:00,133.65,134.26,133.38,133.93,39600.0,133.65,134.26,133.38,133.93,39600.0
2010-12-17 14:20:00,133.93,134.08,133.87,134.0,23800.0,133.93,134.08,133.87,134.0,23800.0
2010-12-17 14:30:00,133.96,134.08,133.83,134.03,35800.0,133.96,134.08,133.83,134.03,35800.0
2010-12-17 14:40:00,134.04,134.19,133.48,133.5,19600.0,134.04,134.19,133.48,133.5,19600.0
2010-12-17 14:50:00,133.54,133.59,133.07,133.09,25800.0,133.54,133.59,133.07,133.09,25800.0
2010-12-17 15:00:00,133.07,133.22,132.63,132.77,44700.0,133.07,133.22,132.63,132.77,44700.0
2010-12-17 15:10:00,132.76,132.84,132.56,132.59,35000.0,132.76,132.84,132.56,132.59,35000.0
2010-12-17 15:20:00,132.62,132.96,132.5,132.63,65900.0,132.62,132.96,132.5,132.63,65900.0
2010-12-17 15:30:00,132.66,132.8,132.1,132.26,60100.0,132.66,132.8,132.1,132.26,60100.0
2010-12-17 15:40:00,132.23,132.29,132.01,132.07,102400.0,132.23,132.29,132.01,132.07,102400.0
2010-12-17 15:50:00,132.06,133.66,131.84,133.25,255500.0,132.06,133.66,131.84,133.25,255500.0
2010-12-20 09:30:00,133.95,134.0,132.45,132.75,96500.0,133.95,134.0,132.45,132.75,96500.0
2010-12-20 09:40:00,133.01,133.09,132.48,132.57,25400.0,133.01,133.09,132.48,132.57,25400.0
2010-12-20 09:50:00,132.59,132.79,132.23,132.7,36200.0,132.59,132.79,132.23,132.7,36200.0
2010-12-20 10:00:00,132.72,132.78,131.85,132.04,67400.0,132.72,132.78,131.85,132.04,67400.0
2010-12-20 10:10:00,132.0,132.23,131.6,131.77,43300.0,132.0,132.23,131.6,131.77,43300.0
2010-12-20 10:20:00,131.78,131.85,131.58,131.71,22900.0,131.78,131.85,131.58,131.71,22900.0
2010-12-20 10:30:00,131.65,131.85,131.59,131.83,48300.0,131.65,131.85,131.59,131.83,48300.0
2010-12-20 10:40:00,131.84,132.12,131.7,131.96,12800.0,131.84,132.12,131.7,131.96,12800.0
2010-12-20 10:50:00,132.0,132.16,131.89,131.9,24800.0,132.0,132.16,131.89,131.9,24800.0
2010-12-20 11:00:00,131.9,132.1,131.65,131.79,27600.0,131.9,132.1,131.65,131.79,27600.0
2010-12-20 11:10:00,131.74,132.05,131.7,131.83,14700.0,131.74,132.05,131.7,131.83,14700.0
2010-12-20 11:20:00,131.82,131.99,131.6,131.75,48700.0,131.82,131.99,131.6,131.75,48700.0
2010-12-20 11:30:00,131.68,132.0,131.64,131.65,30200.0,131.68,132.0,131.64,131.65,30200.0
2010-12-20 11:40:00,131.65,131.81,131.5,131.75,19000.0,131.65,131.81,131.5,131.75,19000.0
2010-12-20 11:50:00,131.71,132.04,131.68,131.74,24300.0,131.71,132.04,131.68,131.74,24300.0
2010-12-20 12:00:00,131.79,132.05,131.58,131.83,21000.0,131.79,132.05,131.58,131.83,21000.0
2010-12-20 12:10:00,131.83,132.05,131.76,131.79,28000.0,131.83,132.05,131.76,131.79,28000.0
2010-12-20 12:20:00,131.77,131.89,131.67,131.73,21200.0,131.77,131.89,131.67,131.73,21200.0
2010-12-20 12:30:00,131.77,131.83,131.54,131.72,17600.0,131.77,131.83,131.54,131.72,17600.0
2010-12-20 12:40:00,131.69,131.8,131.5,131.5,26000.0,131.69,131.8,131.5,131.5,26000.0
2010-12-20 12:50:00,131.51,131.61,131.28,131.53,42400.0,131.51,131.61,131.28,131.53,42400.0
2010-12-20 13:00:00,131.59,131.8,131.52,131.75,14000.0,131.59,131.8,131.52,131.75,14000.0
2010-12-20 13:10:00,131.85,132.21,131.82,132.06,33400.0,131.85,132.21,131.82,132.06,33400.0
2010-12-20 13:20:00,132.11,132.11,131.89,131.93,12900.0,132.11,132.11,131.89,131.93,12900.0
2010-12-20 13:30:00,131.92,132.2,131.92,131.96,19400.0,131.92,132.2,131.92,131.96,19400.0
2010-12-20 13:40:00,132.05,132.2,131.99,132.05,13600.0,132.05,132.2,131.99,132.05,13600.0
2010-12-20 13:50:00,132.02,132.16,131.94,132.09,14400.0,132.02,132.16,131.94,132.09,14400.0
2010-12-20 14:00:00,132.07,132.32,132.01,132.31,22100.0,132.07,132.32,132.01,132.31,22100.0
2010-12-20 14:10:00,132.3,132.39,132.0,132.13,17700.0,132.3,132.39,132.0,132.13,17700.0
2010-12-20 14:20:00,132.19,132.45,132.0,132.45,33400.0,132.19,132.45,132.0,132.45,33400.0
2010-12-20 14:30:00,132.43,132.75,132.35,132.44,38200.0,132.43,132.75,132.35,132.44,38200.0
2010-12-20 14:40:00,132.41,132.8,132.35,132.59,23600.0,132.41,132.8,132.35,132.59,23600.0
2010-12-20 14:50:00,132.59,132.86,132.49,132.49,23500.0,132.59,132.86,132.49,132.49,23500.0
2010-12-20 15:00:00,132.49,132.61,132.11,132.34,40300.0,132.49,132.61,132.11,132.34,40300.0
2010-12-20 15:10:00,132.31,132.34,132.01,132.02,34000.0,132.31,132.34,132.01,132.02,34000.0
2010-12-20 15:20:00,132.02,132.13,131.74,131.79,32300.0,132.02,132.13,131.74,131.79,32300.0
2010-12-20 15:30:00,131.77,132.21,131.76,131.92,63200.0,131.77,132.21,131.76,131.92,63200.0
2010-12-20 15:40:00,131.93,132.26,131.83,132.02,55100.0,131.93,132.26,131.83,132.02,55100.0
2010-12-20 15:50:00,132.0,132.36,131.77,132.32,94200.0,132.0,132.36,131.77,132.32,94200.0
2010-12-21 09:30:00,132.54,133.44,131.61,133.22,59800.0,132.54,133.44,131.61,133.22,59800.0
2010-12-21 09:40:00,133.16,133.95,132.8,133.85,35500.0,133.16,133.95,132.8,133.85,35500.0
2010-12-21 09:50:00,133.9,133.91,132.79,132.93,51000.0,133.9,133.91,132.79,132.93,51000.0
2010-12-21 10:00:00,132.8,133.13,132.5,132.68,34400.0,132.8,133.13,132.5,132.68,34400.0
2010-12-21 10:10:00,132.69,132.95,132.41,132.78,35100.0,132.69,132.95,132.41,132.78,35100.0
2010-12-21 10:20:00,132.78,132.87,132.25,132.56,27600.0,132.78,132.87,132.25,132.56,27600.0
2010-12-21 10:30:00,132.62,133.06,132.49,132.7,22200.0,132.62,133.06,132.49,132.7,22200.0
2010-12-21 10:40:00,132.6,132.92,132.43,132.7,31400.0,132.6,132.92,132.43,132.7,31400.0
2010-12-21 10:50:00,132.73,133.03,132.51,132.83,40700.0,132.73,133.03,132.51,132.83,40700.0
2010-12-21 11:00:00,132.88,133.14,132.83,133.03,49400.0,132.88,133.14,132.83,133.03,49400.0
2010-12-21 11:10:00,132.95,133.3,132.95,133.2,19700.0,132.95,133.3,132.95,133.2,19700.0
2010-12-21 11:20:00,133.23,133.38,133.02,133.36,22300.0,133.23,133.38,133.02,133.36,22300.0
2010-12-21 11:30:00,133.36,133.53,133.23,133.44,19800.0,133.36,133.53,133.23,133.44,19800.0
2010-12-21 11:40:00,133.5,133.6,133.27,133.55,14500.0,133.5,133.6,133.27,133.55,14500.0
2010-12-21 11:50:00,133.57,133.69,133.39,133.69,19900.0,133.57,133.69,133.39,133.69,19900.0
2010-12-21 12:00:00,133.65,133.65,133.41,133.6,14000.0,133.65,133.65,133.41,133.6,14000.0
2010-12-21 12:10:00,133.57,133.69,133.43,133.61,20800.0,133.57,133.69,133.43,133.61,20800.0
2010-12-21 12:20:00,133.64,133.73,133.48,133.72,19400.0,133.64,133.73,133.48,133.72,19400.0
2010-12-21 12:30:00,133.63,133.69,133.37,133.37,20100.0,133.63,133.69,133.37,133.37,20100.0
2010-12-21 12:40:00,133.35,133.49,133.31,133.4,14400.0,133.35,133.49,133.31,133.4,14400.0
2010-12-21 12:50:00,133.4,133.65,133.38,133.58,19800.0,133.4,133.65,133.38,133.58,19800.0
2010-12-21 13:00:00,133.54,133.7,133.34,133.4,26000.0,133.54,133.7,133.34,133.4,26000.0
2010-12-21 13:10:00,133.38,133.54,133.38,133.53,5600.0,133.38,133.54,133.38,133.53,5600.0
2010-12-21 13:20:00,133.56,133.57,133.37,133.51,16400.0,133.56,133.57,133.37,133.51,16400.0
2010-12-21 13:30:00,133.56,133.71,133.49,133.57,39600.0,133.56,133.71,133.49,133.57,39600.0
2010-12-21 13:40:00,133.61,133.61,133.18,133.27,11300.0,133.61,133.61,133.18,133.27,11300.0
2010-12-21 13:50:00,133.2,133.63,133.2,133.53,9000.0,133.2,133.63,133.2,133.53,9000.0
2010-12-21 14:00:00,133.57,133.7,133.43,133.43,16700.0,133.57,133.7,133.43,133.43,16700.0
2010-12-21 14:10:00,133.44,133.66,133.32,133.6,11300.0,133.44,133.66,133.32,133.6,11300.0
2010-12-21 14:20:00,133.52,133.69,133.48,133.64,7100.0,133.52,133.69,133.48,133.64,7100.0
2010-12-21 14:30:00,133.63,133.71,133.4,133.52,19300.0,133.63,133.71,133.4,133.52,19300.0
2010-12-21 14:40:00,133.48,133.57,133.37,133.4,24800.0,133.48,133.57,133.37,133.4,24800.0
2010-12-21 14:50:00,133.41,133.46,133.21,133.36,21000.0,133.41,133.46,133.21,133.36,21000.0
2010-12-21 15:00:00,133.32,133.48,133.16,133.43,25100.0,133.32,133.48,133.16,133.43,25100.0
2010-12-21 15:10:00,133.43,133.56,133.37,133.52,15100.0,133.43,133.56,133.37,133.52,15100.0
2010-12-21 15:20:00,133.53,133.53,133.29,133.33,21300.0,133.53,133.53,133.29,133.33,21300.0
2010-12-21 15:30:00,133.33,133.38,132.65,132.66,69900.0,133.33,133.38,132.65,132.66,69900.0
2010-12-21 15:40:00,132.73,133.0,132.55,132.71,54500.0,132.73,133.0,132.55,132.71,54500.0
2010-12-21 15:50:00,132.66,133.03,132.66,133.02,71400.0,132.66,133.03,132.66,133.02,71400.0
2010-12-22 09:30:00,133.65,133.77,132.5,132.85,29500.0,133.65,133.77,132.5,132.85,29500.0
2010-12-22 09:40:00,132.78,132.78,132.01,132.26,23200.0,132.78,132.78,132.01,132.26,23200.0
2010-12-22 09:50:00,132.27,132.36,132.0,132.15,22000.0,132.27,132.36,132.0,132.15,22000.0
2010-12-22 10:00:00,132.16,132.35,131.9,132.08,18300.0,132.16,132.35,131.9,132.08,18300.0
2010-12-22 10:10:00,132.19,132.35,131.96,132.05,30900.0,132.19,132.35,131.96,132.05,30900.0
2010-12-22 10:20:00,132.11,132.32,131.91,132.05,27000.0,132.11,132.32,131.91,132.05,27000.0
2010-12-22 10:30:00,132.1,132.31,131.81,132.24,32600.0,132.1,132.31,131.81,132.24,32600.0
2010-12-22 10:40:00,132.24,132.34,131.87,131.87,23300.0,132.24,132.34,131.87,131.87,23300.0
2010-12-22 10:50:00,131.95,132.07,131.86,131.99,13200.0,131.95,132.07,131.86,131.99,13200.0
2010-12-22 11:00:00,131.96,131.98,131.82,131.95,10900.0,131.96,131.98,131.82,131.95,10900.0
2010-12-22 11:10:00,131.99,131.99,131.8,131.88,10300.0,131.99,131.99,131.8,131.88,10300.0
2010-12-22 11:20:00,131.85,131.95,131.81,131.85,14500.0,131.85,131.95,131.81,131.85,14500.0
2010-12-22 11:30:00,131.87,132.01,131.84,131.99,20200.0,131.87,132.01,131.84,131.99,20200.0
2010-12-22 11:40:00,131.99,131.99,131.76,131.87,20500.0,131.99,131.99,131.76,131.87,20500.0
2010-12-22 11:50:00,131.86,132.17,131.85,132.17,24400.0,131.86,132.17,131.85,132.17,24400.0
2010-12-22 12:00:00,132.09,132.09,131.8,131.82,19800.0,132.09,132.09,131.8,131.82,19800.0
2010-12-22 12:10:00,131.87,131.95,131.75,131.9,12300.0,131.87,131.95,131.75,131.9,12300.0
2010-12-22 12:20:00,131.92,132.02,131.86,132.02,16100.0,131.92,132.02,131.86,132.02,16100.0
2010-12-22 12:30:00,131.9,132.03,131.85,131.91,13800.0,131.9,132.03,131.85,131.91,13800.0
2010-12-22 12:40:00,131.96,132.01,131.79,131.87,8900.0,131.96,132.01,131.79,131.87,8900.0
2010-12-22 12:50:00,131.77,132.05,131.77,132.0,7700.0,131.77,132.05,131.77,132.0,7700.0
2010-12-22 13:00:00,132.0,132.0,131.78,131.92,4800.0,132.0,132.0,131.78,131.92,4800.0
2010-12-22 13:10:00,131.96,132.13,131.73,131.73,13300.0,131.96,132.13,131.73,131.73,13300.0
2010-12-22 13:20:00,131.71,131.95,131.63,131.81,18800.0,131.71,131.95,131.63,131.81,18800.0
2010-12-22 13:30:00,131.82,132.0,131.75,131.93,6800.0,131.82,132.0,131.75,131.93,6800.0
2010-12-22 13:40:00,132.0,132.01,131.68,131.74,15600.0,132.0,132.01,131.68,131.74,15600.0
2010-12-22 13:50:00,131.75,132.0,131.75,131.97,9300.0,131.75,132.0,131.75,131.97,9300.0
2010-12-22 14:00:00,131.89,132.01,131.83,131.92,5700.0,131.89,132.01,131.83,131.92,5700.0
2010-12-22 14:10:00,131.96,132.01,131.93,131.98,7600.0,131.96,132.01,131.93,131.98,7600.0
2010-12-22 14:20:00,132.0,132.05,131.89,131.9,12000.0,132.0,132.05,131.89,131.9,12000.0
2010-12-22 14:30:00,131.86,131.91,131.67,131.75,28300.0,131.86,131.91,131.67,131.75,28300.0
2010-12-22 14:40:00,131.75,131.75,131.44,131.44,24000.0,131.75,131.75,131.44,131.44,24000.0
2010-12-22 14:50:00,131.45,131.85,131.45,131.83,41900.0,131.45,131.85,131.45,131.83,41900.0
2010-12-22 15:00:00,131.74,131.9,131.68,131.8,32900.0,131.74,131.9,131.68,131.8,32900.0
2010-12-22 15:10:00,131.83,131.88,131.52,131.59,25700.0,131.83,131.88,131.52,131.59,25700.0
2010-12-22 15:20:00,131.61,131.82,131.5,131.71,28400.0,131.61,131.82,131.5,131.71,28400.0
2010-12-22 15:30:00,131.72,131.85,131.54,131.58,51100.0,131.72,131.85,131.54,131.58,51100.0
2010-12-22 15:40:00,131.55,131.69,131.38,131.6,54300.0,131.55,131.69,131.38,131.6,54300.0
2010-12-22 15:50:00,131.6,131.96,131.53,131.68,90200.0,131.6,131.96,131.53,131.68,90200.0
2010-12-23 09:30:00,131.75,132.27,131.58,131.59,27600.0,131.75,132.27,131.58,131.59,27600.0
2010-12-23 09:40:00,131.78,132.45,131.78,132.43,34200.0,131.78,132.45,131.78,132.43,34200.0
2010-12-23 09:50:00,132.44,132.44,131.89,131.98,12300.0,132.44,132.44,131.89,131.98,12300.0
2010-12-23 10:00:00,131.81,132.25,131.81,132.0,21100.0,131.81,132.25,131.81,132.0,21100.0
2010-12-23 10:10:00,132.15,132.25,131.91,132.09,15300.0,132.15,132.25,131.91,132.09,15300.0
2010-12-23 10:20:00,132.0,132.25,131.9,131.97,12600.0,132.0,132.25,131.9,131.97,12600.0
2010-12-23 10:30:00,132.06,132.23,131.93,132.05,9300.0,132.06,132.23,131.93,132.05,9300.0
2010-12-23 10:40:00,132.07,132.16,131.93,132.03,8200.0,132.07,132.16,131.93,132.03,8200.0
2010-12-23 10:50:00,132.0,132.09,131.77,131.77,10100.0,132.0,132.09,131.77,131.77,10100.0
2010-12-23 11:00:00,131.82,131.83,131.43,131.47,19300.0,131.82,131.83,131.43,131.47,19300.0
2010-12-23 11:10:00,131.47,131.94,131.47,131.84,11600.0,131.47,131.94,131.47,131.84,11600.0
2010-12-23 11:20:00,131.89,131.99,131.72,131.85,12200.0,131.89,131.99,131.72,131.85,12200.0
2010-12-23 11:30:00,131.88,131.99,131.8,131.8,6900.0,131.88,131.99,131.8,131.8,6900.0
2010-12-23 11:40:00,131.84,131.93,131.73,131.77,8300.0,131.84,131.93,131.73,131.77,8300.0
2010-12-23 11:50:00,131.87,132.08,131.73,131.95,28700.0,131.87,132.08,131.73,131.95,28700.0
2010-12-23 12:00:00,131.94,132.05,131.61,131.61,19500.0,131.94,132.05,131.61,131.61,19500.0
2010-12-23 12:10:00,131.69,132.04,131.69,131.81,5300.0,131.69,132.04,131.69,131.81,5300.0
2010-12-23 12:20:00,131.87,132.04,131.8,131.93,10500.0,131.87,132.04,131.8,131.93,10500.0
2010-12-23 12:30:00,131.96,132.1,131.8,132.09,9400.0,131.96,132.1,131.8,132.09,9400.0
2010-12-23 12:40:00,132.08,132.09,131.82,131.94,26600.0,132.08,132.09,131.82,131.94,26600.0
2010-12-23 12:50:00,131.93,132.1,131.91,131.96,16300.0,131.93,132.1,131.91,131.96,16300.0
2010-12-23 13:00:00,132.07,132.11,131.98,132.0,8900.0,132.07,132.11,131.98,132.0,8900.0
2010-12-23 13:10:00,132.0,132.1,131.9,132.0,15300.0,132.0,132.1,131.9,132.0,15300.0
2010-12-23 13:20:00,132.0,132.05,131.88,131.9,5700.0,132.0,132.05,131.88,131.9,5700.0
2010-12-23 13:30:00,131.98,132.09,131.98,132.07,6800.0,131.98,132.09,131.98,132.07,6800.0
2010-12-23 13:40:00,132.03,132.1,131.95,131.98,7000.0,132.03,132.1,131.95,131.98,7000.0
2010-12-23 13:50:00,131.98,132.06,131.97,131.97,7200.0,131.98,132.06,131.97,131.97,7200.0
2010-12-23 14:00:00,131.93,131.99,131.77,131.92,5000.0,131.93,131.99,131.77,131.92,5000.0
2010-12-23 14:10:00,131.88,131.96,131.8,131.8,2300.0,131.88,131.96,131.8,131.8,2300.0
2010-12-23 14:20:00,131.77,131.92,131.42,131.7,24600.0,131.77,131.92,131.42,131.7,24600.0
2010-12-23 14:30:00,131.7,131.73,131.59,131.73,8300.0,131.7,131.73,131.59,131.73,8300.0
2010-12-23 14:40:00,131.64,131.68,131.54,131.6,7000.0,131.64,131.68,131.54,131.6,7000.0
2010-12-23 14:50:00,131.57,131.77,131.57,131.77,7200.0,131.57,131.77,131.57,131.77,7200.0
2010-12-23 15:00:00,131.74,131.81,131.57,131.72,8900.0,131.74,131.81,131.57,131.72,8900.0
2010-12-23 15:10:00,131.72,131.82,131.64,131.65,5700.0,131.72,131.82,131.64,131.65,5700.0
2010-12-23 15:20:00,131.72,131.77,131.61,131.75,16600.0,131.72,131.77,131.61,131.75,16600.0
2010-12-23 15:30:00,131.73,131.95,131.67,131.93,20600.0,131.73,131.95,131.67,131.93,20600.0
2010-12-23 15:40:00,131.95,131.98,131.74,131.77,18400.0,131.95,131.98,131.74,131.77,18400.0
2010-12-23 15:50:00,131.76,131.91,131.38,131.91,67400.0,131.76,131.91,131.38,131.91,67400.0
2010-12-27 09:30:00,131.35,131.74,130.34,130.81,43900.0,131.35,131.74,130.34,130.81,43900.0
2010-12-27 09:40:00,130.83,130.83,129.82,129.88,40300.0,130.83,130.83,129.82,129.88,40300.0
2010-12-27 09:50:00,129.97,130.21,129.58,130.0,41700.0,129.97,130.21,129.58,130.0,41700.0
2010-12-27 10:00:00,130.08,130.08,129.5,129.5,50000.0,130.08,130.08,129.5,129.5,50000.0
2010-12-27 10:10:00,129.55,129.84,129.43,129.69,30300.0,129.55,129.84,129.43,129.69,30300.0
2010-12-27 10:20:00,129.67,130.11,129.29,129.91,35100.0,129.67,130.11,129.29,129.91,35100.0
2010-12-27 10:30:00,129.87,130.11,129.54,129.74,20300.0,129.87,130.11,129.54,129.74,20300.0
2010-12-27 10:40:00,129.67,129.78,129.52,129.53,20000.0,129.67,129.78,129.52,129.53,20000.0
2010-12-27 10:50:00,129.58,129.8,129.57,129.7,3900.0,129.58,129.8,129.57,129.7,3900.0
2010-12-27 11:00:00,129.64,129.95,129.64,129.77,32800.0,129.64,129.95,129.64,129.77,32800.0
2010-12-27 11:10:00,129.78,129.84,129.62,129.79,13400.0,129.78,129.84,129.62,129.79,13400.0
2010-12-27 11:20:00,129.75,129.8,129.67,129.8,24900.0,129.75,129.8,129.67,129.8,24900.0
2010-12-27 11:30:00,129.68,129.8,129.61,129.62,24100.0,129.68,129.8,129.61,129.62,24100.0
2010-12-27 11:40:00,129.62,129.76,129.55,129.55,10800.0,129.62,129.76,129.55,129.55,10800.0
2010-12-27 11:50:00,129.5,129.75,129.5,129.64,9800.0,129.5,129.75,129.5,129.64,9800.0
2010-12-27 12:00:00,129.67,129.8,129.42,129.62,24600.0,129.67,129.8,129.42,129.62,24600.0
2010-12-27 12:10:00,129.59,129.93,129.59,129.85,22700.0,129.59,129.93,129.59,129.85,22700.0
2010-12-27 12:20:00,129.82,129.82,129.56,129.79,17400.0,129.82,129.82,129.56,129.79,17400.0
2010-12-27 12:30:00,129.7,129.75,129.44,129.49,10900.0,129.7,129.75,129.44,129.49,10900.0
2010-12-27 12:40:00,129.43,129.5,129.3,129.3,18900.0,129.43,129.5,129.3,129.3,18900.0
2010-12-27 12:50:00,129.31,129.42,129.23,129.35,14300.0,129.31,129.42,129.23,129.35,14300.0
2010-12-27 13:00:00,129.29,129.58,129.29,129.48,12600.0,129.29,129.58,129.29,129.48,12600.0
2010-12-27 13:10:00,129.46,130.07,129.46,129.65,63200.0,129.46,130.07,129.46,129.65,63200.0
2010-12-27 13:20:00,129.57,130.46,129.57,130.45,37400.0,129.57,130.46,129.57,130.45,37400.0
2010-12-27 13:30:00,130.44,130.48,130.02,130.2,18900.0,130.44,130.48,130.02,130.2,18900.0
2010-12-27 13:40:00,130.24,130.33,129.96,129.96,14900.0,130.24,130.33,129.96,129.96,14900.0
2010-12-27 13:50:00,129.96,130.3,129.91,130.3,32300.0,129.96,130.3,129.91,130.3,32300.0
2010-12-27 14:00:00,130.27,130.48,130.22,130.48,19700.0,130.27,130.48,130.22,130.48,19700.0
2010-12-27 14:10:00,130.5,130.79,130.45,130.63,36900.0,130.5,130.79,130.45,130.63,36900.0
2010-12-27 14:20:00,130.66,130.66,130.35,130.41,9600.0,130.66,130.66,130.35,130.41,9600.0
2010-12-27 14:30:00,130.51,130.8,130.5,130.68,29600.0,130.51,130.8,130.5,130.68,29600.0
2010-12-27 14:40:00,130.7,130.8,130.67,130.74,10900.0,130.7,130.8,130.67,130.74,10900.0
2010-12-27 14:50:00,130.74,131.22,130.74,131.04,21300.0,130.74,131.22,130.74,131.04,21300.0
2010-12-27 15:00:00,131.05,131.09,130.86,130.98,12600.0,131.05,131.09,130.86,130.98,12600.0
2010-12-27 15:10:00,131.0,131.07,130.83,130.83,14400.0,131.0,131.07,130.83,130.83,14400.0
2010-12-27 15:20:00,130.88,131.36,130.87,131.2,18000.0,130.88,131.36,130.87,131.2,18000.0
2010-12-27 15:30:00,131.17,131.24,131.0,131.17,28500.0,131.17,131.24,131.0,131.17,28500.0
2010-12-27 15:40:00,131.17,131.36,131.03,131.13,23000.0,131.17,131.36,131.03,131.13,23000.0
2010-12-27 15:50:00,131.08,131.21,130.9,131.18,48500.0,131.08,131.21,130.9,131.18,48500.0
2010-12-28 09:30:00,130.92,131.18,129.54,129.67,39200.0,130.92,131.18,129.54,129.67,39200.0
2010-12-28 09:40:00,129.72,130.34,129.38,130.25,47000.0,129.72,130.34,129.38,130.25,47000.0
2010-12-28 09:50:00,130.32,130.4,129.8,129.92,29300.0,130.32,130.4,129.8,129.92,29300.0
2010-12-28 10:00:00,129.82,130.1,129.68,129.92,22600.0,129.82,130.1,129.68,129.92,22600.0
2010-12-28 10:10:00,129.85,130.06,129.4,129.46,19400.0,129.85,130.06,129.4,129.46,19400.0
2010-12-28 10:20:00,129.46,129.64,129.31,129.46,18600.0,129.46,129.64,129.31,129.46,18600.0
2010-12-28 10:30:00,129.46,129.46,129.04,129.18,70500.0,129.46,129.46,129.04,129.18,70500.0
2010-12-28 10:40:00,129.24,129.36,129.07,129.13,35300.0,129.24,129.36,129.07,129.13,35300.0
2010-12-28 10:50:00,129.16,129.38,129.1,129.13,17800.0,129.16,129.38,129.1,129.13,17800.0
2010-12-28 11:00:00,129.17,129.65,129.1,129.45,16300.0,129.17,129.65,129.1,129.45,16300.0
2010-12-28 11:10:00,129.48,129.59,129.16,129.33,17800.0,129.48,129.59,129.16,129.33,17800.0
2010-12-28 11:20:00,129.34,129.5,129.12,129.35,24800.0,129.34,129.5,129.12,129.35,24800.0
2010-12-28 11:30:00,129.36,129.36,129.09,129.25,25400.0,129.36,129.36,129.09,129.25,25400.0
2010-12-28 11:40:00,129.19,129.33,129.05,129.25,17100.0,129.19,129.33,129.05,129.25,17100.0
2010-12-28 11:50:00,129.2,129.36,129.07,129.23,12000.0,129.2,129.36,129.07,129.23,12000.0
2010-12-28 12:00:00,129.23,129.31,129.04,129.09,16800.0,129.23,129.31,129.04,129.09,16800.0
2010-12-28 12:10:00,129.08,129.33,128.89,129.33,40900.0,129.08,129.33,128.89,129.33,40900.0
2010-12-28 12:20:00,129.32,129.33,129.06,129.25,11300.0,129.32,129.33,129.06,129.25,11300.0
2010-12-28 12:30:00,129.3,129.3,128.91,128.96,11600.0,129.3,129.3,128.91,128.96,11600.0
2010-12-28 12:40:00,129.0,129.3,128.96,129.29,41400.0,129.0,129.3,128.96,129.29,41400.0
2010-12-28 12:50:00,129.25,129.36,129.18,129.28,11800.0,129.25,129.36,129.18,129.28,11800.0
2010-12-28 13:00:00,129.22,129.33,129.12,129.31,16300.0,129.22,129.33,129.12,129.31,16300.0
2010-12-28 13:10:00,129.34,129.37,129.24,129.25,9900.0,129.34,129.37,129.24,129.25,9900.0
2010-12-28 13:20:00,129.29,129.3,129.14,129.27,11500.0,129.29,129.3,129.14,129.27,11500.0
2010-12-28 13:30:00,129.26,129.32,129.15,129.29,12700.0,129.26,129.32,129.15,129.29,12700.0
2010-12-28 13:40:00,129.28,129.29,129.14,129.23,8800.0,129.28,129.29,129.14,129.23,8800.0
2010-12-28 13:50:00,129.26,129.3,129.16,129.21,10300.0,129.26,129.3,129.16,129.21,10300.0
2010-12-28 14:00:00,129.17,129.4,129.17,129.32,11400.0,129.17,129.4,129.17,129.32,11400.0
2010-12-28 14:10:00,129.3,129.32,129.09,129.21,29100.0,129.3,129.32,129.09,129.21,29100.0
2010-12-28 14:20:00,129.19,129.29,129.16,129.19,5200.0,129.19,129.29,129.16,129.19,5200.0
2010-12-28 14:30:00,129.17,129.4,129.09,129.13,20300.0,129.17,129.4,129.09,129.13,20300.0
2010-12-28 14:40:00,129.17,129.2,129.01,129.05,13900.0,129.17,129.2,129.01,129.05,13900.0
2010-12-28 14:50:00,129.05,129.16,129.05,129.13,7900.0,129.05,129.16,129.05,129.13,7900.0
2010-12-28 15:00:00,129.1,129.25,129.05,129.12,25100.0,129.1,129.25,129.05,129.12,25100.0
2010-12-28 15:10:00,129.1,129.24,129.07,129.22,25200.0,129.1,129.24,129.07,129.22,25200.0
2010-12-28 15:20:00,129.2,129.23,129.0,129.08,51200.0,129.2,129.23,129.0,129.08,51200.0
2010-12-28 15:30:00,129.15,129.32,129.06,129.13,92600.0,129.15,129.32,129.06,129.13,92600.0
2010-12-28 15:40:00,129.14,129.24,129.0,129.24,71700.0,129.14,129.24,129.0,129.24,71700.0
2010-12-28 15:50:00,129.21,129.29,129.0,129.26,88900.0,129.21,129.29,129.0,129.26,88900.0
2010-12-29 09:30:00,129.35,129.97,129.09,129.93,27400.0,129.35,129.97,129.09,129.93,27400.0
2010-12-29 09:40:00,129.84,129.98,129.5,129.57,48900.0,129.84,129.98,129.5,129.57,48900.0
2010-12-29 09:50:00,129.41,129.8,129.39,129.8,15700.0,129.41,129.8,129.39,129.8,15700.0
2010-12-29 10:00:00,129.84,130.37,129.84,130.21,63100.0,129.84,130.37,129.84,130.21,63100.0
2010-12-29 10:10:00,130.22,130.3,130.04,130.16,21800.0,130.22,130.3,130.04,130.16,21800.0
2010-12-29 10:20:00,130.22,130.25,129.8,129.96,38100.0,130.22,130.25,129.8,129.96,38100.0
2010-12-29 10:30:00,130.0,130.15,129.96,129.97,7000.0,130.0,130.15,129.96,129.97,7000.0
2010-12-29 10:40:00,130.0,130.1,129.99,130.03,8900.0,130.0,130.1,129.99,130.03,8900.0
2010-12-29 10:50:00,129.97,130.07,129.87,130.02,8000.0,129.97,130.07,129.87,130.02,8000.0
2010-12-29 11:00:00,130.12,130.34,129.99,130.34,13400.0,130.12,130.34,129.99,130.34,13400.0
2010-12-29 11:10:00,130.35,130.55,130.28,130.29,17900.0,130.35,130.55,130.28,130.29,17900.0
2010-12-29 11:20:00,130.24,130.4,130.06,130.29,12100.0,130.24,130.4,130.06,130.29,12100.0
2010-12-29 11:30:00,130.33,130.35,130.04,130.07,14300.0,130.33,130.35,130.04,130.07,14300.0
2010-12-29 11:40:00,130.05,130.09,129.7,129.71,16800.0,130.05,130.09,129.7,129.71,16800.0
2010-12-29 11:50:00,129.68,130.0,129.64,129.99,10200.0,129.68,130.0,129.64,129.99,10200.0
2010-12-29 12:00:00,130.03,130.09,129.78,129.95,7000.0,130.03,130.09,129.78,129.95,7000.0
2010-12-29 12:10:00,129.95,130.06,129.86,129.86,11800.0,129.95,130.06,129.86,129.86,11800.0
2010-12-29 12:20:00,129.83,130.01,129.74,129.86,9400.0,129.83,130.01,129.74,129.86,9400.0
2010-12-29 12:30:00,129.86,130.05,129.81,129.85,6300.0,129.86,130.05,129.81,129.85,6300.0
2010-12-29 12:40:00,129.9,129.96,129.7,129.89,17500.0,129.9,129.96,129.7,129.89,17500.0
2010-12-29 12:50:00,129.88,129.97,129.82,129.87,14100.0,129.88,129.97,129.82,129.87,14100.0
2010-12-29 13:00:00,129.8,130.0,129.8,129.96,16700.0,129.8,130.0,129.8,129.96,16700.0
2010-12-29 13:10:00,129.98,129.98,129.7,129.78,16800.0,129.98,129.98,129.7,129.78,16800.0
2010-12-29 13:20:00,129.72,129.81,129.63,129.73,17500.0,129.72,129.81,129.63,129.73,17500.0
2010-12-29 13:30:00,129.71,129.85,129.68,129.72,19400.0,129.71,129.85,129.68,129.72,19400.0
2010-12-29 13:40:00,129.72,129.82,129.68,129.77,10800.0,129.72,129.82,129.68,129.77,10800.0
2010-12-29 13:50:00,129.8,129.84,129.68,129.73,14200.0,129.8,129.84,129.68,129.73,14200.0
2010-12-29 14:00:00,129.74,129.86,129.7,129.79,6900.0,129.74,129.86,129.7,129.79,6900.0
2010-12-29 14:10:00,129.81,129.89,129.76,129.85,8300.0,129.81,129.89,129.76,129.85,8300.0
2010-12-29 14:20:00,129.8,129.91,129.77,129.85,19400.0,129.8,129.91,129.77,129.85,19400.0
2010-12-29 14:30:00,129.91,129.93,129.62,129.67,9700.0,129.91,129.93,129.62,129.67,9700.0
2010-12-29 14:40:00,129.72,129.91,129.7,129.81,7000.0,129.72,129.91,129.7,129.81,7000.0
2010-12-29 14:50:00,129.77,129.77,129.5,129.61,11700.0,129.77,129.77,129.5,129.61,11700.0
2010-12-29 15:00:00,129.62,129.94,129.62,129.9,7600.0,129.62,129.94,129.62,129.9,7600.0
2010-12-29 15:10:00,129.88,129.93,129.59,129.63,31700.0,129.88,129.93,129.59,129.63,31700.0
2010-12-29 15:20:00,129.64,129.68,129.48,129.65,23600.0,129.64,129.68,129.48,129.65,23600.0
2010-12-29 15:30:00,129.66,129.87,129.65,129.76,26200.0,129.66,129.87,129.65,129.76,26200.0
2010-12-29 15:40:00,129.76,129.9,129.66,129.8,31100.0,129.76,129.9,129.66,129.8,31100.0
2010-12-29 15:50:00,129.78,130.0,129.66,129.82,44100.0,129.78,130.0,129.66,129.82,44100.0
2010-12-30 09:30:00,129.72,130.85,129.67,130.36,32200.0,129.72,130.85,129.67,130.36,32200.0
2010-12-30 09:40:00,130.42,130.78,129.84,130.25,21400.0,130.42,130.78,129.84,130.25,21400.0
2010-12-30 09:50:00,130.1,130.11,129.62,129.98,45100.0,130.1,130.11,129.62,129.98,45100.0
2010-12-30 10:00:00,129.99,130.31,129.7,129.87,19700.0,129.99,130.31,129.7,129.87,19700.0
2010-12-30 10:10:00,129.94,130.04,129.69,130.0,21400.0,129.94,130.04,129.69,130.0,21400.0
2010-12-30 10:20:00,130.01,130.02,129.8,129.8,18700.0,130.01,130.02,129.8,129.8,18700.0
2010-12-30 10:30:00,129.74,130.23,129.73,129.86,16600.0,129.74,130.23,129.73,129.86,16600.0
2010-12-30 10:40:00,129.94,130.01,129.8,130.01,12700.0,129.94,130.01,129.8,130.01,12700.0
2010-12-30 10:50:00,130.0,130.02,129.8,129.8,24300.0,130.0,130.02,129.8,129.8,24300.0
2010-12-30 11:00:00,129.89,129.9,129.7,129.76,12300.0,129.89,129.9,129.7,129.76,12300.0
2010-12-30 11:10:00,129.72,129.76,129.56,129.58,11300.0,129.72,129.76,129.56,129.58,11300.0
2010-12-30 11:20:00,129.62,129.67,129.44,129.5,22800.0,129.62,129.67,129.44,129.5,22800.0
2010-12-30 11:30:00,129.52,129.52,129.28,129.44,8300.0,129.52,129.52,129.28,129.44,8300.0
2010-12-30 11:40:00,129.39,129.51,129.23,129.29,5000.0,129.39,129.51,129.23,129.29,5000.0
2010-12-30 11:50:00,129.28,129.73,129.28,129.68,5100.0,129.28,129.73,129.28,129.68,5100.0
2010-12-30 12:00:00,129.57,129.87,129.4,129.86,12000.0,129.57,129.87,129.4,129.86,12000.0
2010-12-30 12:10:00,129.86,130.02,129.8,130.0,7600.0,129.86,130.02,129.8,130.0,7600.0
2010-12-30 12:20:00,129.92,129.92,129.63,129.63,12500.0,129.92,129.92,129.63,129.63,12500.0
2010-12-30 12:30:00,129.65,130.1,129.61,130.02,29200.0,129.65,130.1,129.61,130.02,29200.0
2010-12-30 12:40:00,130.05,130.28,129.96,130.06,16600.0,130.05,130.28,129.96,130.06,16600.0
2010-12-30 12:50:00,130.05,130.11,129.7,129.83,8700.0,130.05,130.11,129.7,129.83,8700.0
2010-12-30 13:00:00,129.93,130.1,129.88,130.06,4300.0,129.93,130.1,129.88,130.06,4300.0
2010-12-30 13:10:00,130.06,130.21,130.0,130.17,7400.0,130.06,130.21,130.0,130.17,7400.0
2010-12-30 13:20:00,130.22,130.32,130.07,130.22,4300.0,130.22,130.32,130.07,130.22,4300.0
2010-12-30 13:30:00,130.22,130.31,130.15,130.21,2600.0,130.22,130.31,130.15,130.21,2600.0
2010-12-30 13:40:00,130.19,130.28,129.98,130.28,4000.0,130.19,130.28,129.98,130.28,4000.0
2010-12-30 13:50:00,130.31,130.43,130.12,130.33,11300.0,130.31,130.43,130.12,130.33,11300.0
2010-12-30 14:00:00,130.44,130.55,130.3,130.45,13600.0,130.44,130.55,130.3,130.45,13600.0
2010-12-30 14:10:00,130.5,130.6,130.47,130.56,7200.0,130.5,130.6,130.47,130.56,7200.0
2010-12-30 14:20:00,130.59,130.71,130.57,130.7,17300.0,130.59,130.71,130.57,130.7,17300.0
2010-12-30 14:30:00,130.65,130.79,130.62,130.62,20700.0,130.65,130.79,130.62,130.62,20700.0
2010-12-30 14:40:00,130.7,130.75,130.58,130.62,9100.0,130.7,130.75,130.58,130.62,9100.0
2010-12-30 14:50:00,130.59,130.74,130.5,130.58,14100.0,130.59,130.74,130.5,130.58,14100.0
2010-12-30 15:00:00,130.56,130.61,130.44,130.57,12900.0,130.56,130.61,130.44,130.57,12900.0
2010-12-30 15:10:00,130.58,130.68,130.49,130.58,9200.0,130.58,130.68,130.49,130.58,9200.0
2010-12-30 15:20:00,130.54,130.85,130.52,130.81,26200.0,130.54,130.85,130.52,130.81,26200.0
2010-12-30 15:30:00,130.83,131.07,130.68,130.96,41300.0,130.83,131.07,130.68,130.96,41300.0
2010-12-30 15:40:00,130.95,131.25,130.78,131.16,40500.0,130.95,131.25,130.78,131.16,40500.0
2010-12-30 15:50:00,131.2,131.23,130.84,131.08,55600.0,131.2,131.23,130.84,131.08,55600.0
2010-12-31 09:30:00,130.74,131.47,130.44,130.54,19400.0,130.74,131.47,130.44,130.54,19400.0
2010-12-31 09:40:00,130.58,130.58,129.61,129.82,40800.0,130.58,130.58,129.61,129.82,40800.0
2010-12-31 09:50:00,129.85,130.19,129.7,129.77,16600.0,129.85,130.19,129.7,129.77,16600.0
2010-12-31 10:00:00,129.81,129.83,129.65,129.79,8800.0,129.81,129.83,129.65,129.79,8800.0
2010-12-31 10:10:00,129.68,130.05,129.68,129.91,6800.0,129.68,130.05,129.68,129.91,6800.0
2010-12-31 10:20:00,129.91,129.99,129.64,129.83,17600.0,129.91,129.99,129.64,129.83,17600.0
2010-12-31 10:30:00,129.82,130.16,129.68,130.16,19200.0,129.82,130.16,129.68,130.16,19200.0
2010-12-31 10:40:00,130.19,130.43,129.97,130.26,21200.0,130.19,130.43,129.97,130.26,21200.0
2010-12-31 10:50:00,130.28,130.29,130.0,130.18,14000.0,130.28,130.29,130.0,130.18,14000.0
2010-12-31 11:00:00,130.16,130.38,130.16,130.38,6400.0,130.16,130.38,130.16,130.38,6400.0
2010-12-31 11:10:00,130.4,130.48,130.22,130.22,12500.0,130.4,130.48,130.22,130.22,12500.0
2010-12-31 11:20:00,130.21,130.32,130.04,130.06,13700.0,130.21,130.32,130.04,130.06,13700.0
2010-12-31 11:30:00,130.06,130.31,130.01,130.01,3400.0,130.06,130.31,130.01,130.01,3400.0
2010-12-31 11:40:00,130.03,130.2,130.02,130.11,2200.0,130.03,130.2,130.02,130.11,2200.0
2010-12-31 11:50:00,130.1,130.28,130.1,130.28,6300.0,130.1,130.28,130.1,130.28,6300.0
2010-12-31 12:00:00,130.21,130.42,130.2,130.39,7400.0,130.21,130.42,130.2,130.39,7400.0
2010-12-31 12:10:00,130.39,130.45,130.3,130.45,10500.0,130.39,130.45,130.3,130.45,10500.0
2010-12-31 12:20:00,130.45,130.54,130.29,130.3,14500.0,130.45,130.54,130.29,130.3,14500.0
2010-12-31 12:30:00,130.31,130.35,130.06,130.07,5800.0,130.31,130.35,130.06,130.07,5800.0
2010-12-31 12:40:00,130.06,130.08,129.78,129.8,12700.0,130.06,130.08,129.78,129.8,12700.0
2010-12-31 12:50:00,129.85,129.89,129.76,129.77,6100.0,129.85,129.89,129.76,129.77,6100.0
2010-12-31 13:00:00,129.81,129.98,129.76,129.93,5300.0,129.81,129.98,129.76,129.93,5300.0
2010-12-31 13:10:00,129.95,129.98,129.86,129.92,11200.0,129.95,129.98,129.86,129.92,11200.0
2010-12-31 13:20:00,129.95,130.1,129.94,130.1,6900.0,129.95,130.1,129.94,130.1,6900.0
2010-12-31 13:30:00,130.07,130.1,129.97,129.98,10500.0,130.07,130.1,129.97,129.98,10500.0
2010-12-31 13:40:00,129.96,129.96,129.73,129.75,9200.0,129.96,129.96,129.73,129.75,9200.0
2010-12-31 13:50:00,129.84,130.07,129.8,130.07,12200.0,129.84,130.07,129.8,130.07,12200.0
2010-12-31 14:00:00,130.07,130.28,130.01,130.21,9100.0,130.07,130.28,130.01,130.21,9100.0
2010-12-31 14:10:00,130.25,130.4,130.13,130.37,16500.0,130.25,130.4,130.13,130.37,16500.0
2010-12-31 14:20:00,130.41,130.5,130.34,130.5,13600.0,130.41,130.5,130.34,130.5,13600.0
2010-12-31 14:30:00,130.5,130.52,130.45,130.47,14700.0,130.5,130.52,130.45,130.47,14700.0
2010-12-31 14:40:00,130.5,130.57,130.43,130.57,5600.0,130.5,130.57,130.43,130.57,5600.0
2010-12-31 14:50:00,130.52,130.63,130.5,130.59,8800.0,130.52,130.63,130.5,130.59,8800.0
2010-12-31 15:00:00,130.59,130.68,130.51,130.55,8400.0,130.59,130.68,130.51,130.55,8400.0
2010-12-31 15:10:00,130.49,130.5,130.28,130.32,13900.0,130.49,130.5,130.28,130.32,13900.0
2010-12-31 15:20:00,130.32,130.37,130.17,130.31,16800.0,130.32,130.37,130.17,130.31,16800.0
2010-12-31 15:30:00,130.32,130.46,130.19,130.35,24900.0,130.32,130.46,130.19,130.35,24900.0
2010-12-31 15:40:00,130.37,130.46,130.18,130.26,27800.0,130.37,130.46,130.18,130.26,27800.0
2010-12-31 15:50:00,130.28,130.28,130.11,130.14,45600.0,130.28,130.28,130.11,130.14,45600.0
2011-01-03 09:30:00,131.8,132.78,131.73,132.49,60300.0,131.8,132.78,131.73,132.49,60300.0
2011-01-03 09:40:00,132.46,132.85,132.15,132.41,56500.0,132.46,132.85,132.15,132.41,56500.0
2011-01-03 09:50:00,132.32,132.78,132.14,132.45,27500.0,132.32,132.78,132.14,132.45,27500.0
2011-01-03 10:00:00,132.49,132.75,132.27,132.66,50800.0,132.49,132.75,132.27,132.66,50800.0
2011-01-03 10:10:00,132.58,133.17,132.22,133.17,72700.0,132.58,133.17,132.22,133.17,72700.0
2011-01-03 10:20:00,133.17,133.2,132.81,133.2,30400.0,133.17,133.2,132.81,133.2,30400.0
2011-01-03 10:30:00,133.16,133.2,132.7,132.87,22200.0,133.16,133.2,132.7,132.87,22200.0
2011-01-03 10:40:00,132.79,133.16,132.65,132.76,49200.0,132.79,133.16,132.65,132.76,49200.0
2011-01-03 10:50:00,132.74,132.94,132.55,132.94,23400.0,132.74,132.94,132.55,132.94,23400.0
2011-01-03 11:00:00,132.95,132.99,132.63,132.82,16800.0,132.95,132.99,132.63,132.82,16800.0
2011-01-03 11:10:00,132.76,132.76,132.33,132.64,29900.0,132.76,132.76,132.33,132.64,29900.0
2011-01-03 11:20:00,132.6,132.82,132.4,132.42,23400.0,132.6,132.82,132.4,132.42,23400.0
2011-01-03 11:30:00,132.43,132.84,132.33,132.65,40300.0,132.43,132.84,132.33,132.65,40300.0
2011-01-03 11:40:00,132.57,132.71,132.4,132.58,11500.0,132.57,132.71,132.4,132.58,11500.0
2011-01-03 11:50:00,132.6,132.8,132.54,132.8,9600.0,132.6,132.8,132.54,132.8,9600.0
2011-01-03 12:00:00,132.8,133.09,132.79,133.01,14100.0,132.8,133.09,132.79,133.01,14100.0
2011-01-03 12:10:00,133.01,133.02,132.8,132.94,19400.0,133.01,133.02,132.8,132.94,19400.0
2011-01-03 12:20:00,132.96,133.05,132.88,132.96,7600.0,132.96,133.05,132.88,132.96,7600.0
2011-01-03 12:30:00,132.96,133.05,132.81,133.04,8500.0,132.96,133.05,132.81,133.04,8500.0
2011-01-03 12:40:00,133.0,133.04,132.87,133.02,13700.0,133.0,133.04,132.87,133.02,13700.0
2011-01-03 12:50:00,133.03,133.16,132.72,132.72,28500.0,133.03,133.16,132.72,132.72,28500.0
2011-01-03 13:00:00,132.72,132.79,132.31,132.44,29500.0,132.72,132.79,132.31,132.44,29500.0
2011-01-03 13:10:00,132.42,132.63,132.31,132.43,15400.0,132.42,132.63,132.31,132.43,15400.0
2011-01-03 13:20:00,132.47,132.57,132.31,132.57,12900.0,132.47,132.57,132.31,132.57,12900.0
2011-01-03 13:30:00,132.5,132.75,132.4,132.67,8400.0,132.5,132.75,132.4,132.67,8400.0
2011-01-03 13:40:00,132.66,132.85,132.66,132.81,3700.0,132.66,132.85,132.66,132.81,3700.0
2011-01-03 13:50:00,132.79,132.89,132.74,132.77,13800.0,132.79,132.89,132.74,132.77,13800.0
2011-01-03 14:00:00,132.77,132.82,132.36,132.57,29400.0,132.77,132.82,132.36,132.57,29400.0
2011-01-03 14:10:00,132.51,132.67,132.41,132.6,8500.0,132.51,132.67,132.41,132.6,8500.0
2011-01-03 14:20:00,132.6,132.63,132.35,132.4,9800.0,132.6,132.63,132.35,132.4,9800.0
2011-01-03 14:30:00,132.35,132.6,132.29,132.44,12900.0,132.35,132.6,132.29,132.44,12900.0
2011-01-03 14:40:00,132.42,132.58,132.32,132.5,8700.0,132.42,132.58,132.32,132.5,8700.0
2011-01-03 14:50:00,132.54,132.6,132.27,132.52,16000.0,132.54,132.6,132.27,132.52,16000.0
2011-01-03 15:00:00,132.49,132.69,132.48,132.52,15500.0,132.49,132.69,132.48,132.52,15500.0
2011-01-03 15:10:00,132.54,132.61,132.4,132.49,7200.0,132.54,132.61,132.4,132.49,7200.0
2011-01-03 15:20:00,132.46,132.6,132.36,132.55,17700.0,132.46,132.6,132.36,132.55,17700.0
2011-01-03 15:30:00,132.5,132.8,132.37,132.52,36900.0,132.5,132.8,132.37,132.52,36900.0
2011-01-03 15:40:00,132.52,132.71,132.39,132.48,29500.0,132.52,132.71,132.39,132.48,29500.0
2011-01-03 15:50:00,132.49,132.83,132.38,132.78,79100.0,132.49,132.83,132.38,132.78,79100.0
2011-01-04 09:30:00,133.5,133.51,131.26,131.32,68700.0,133.5,133.51,131.26,131.32,68700.0
2011-01-04 09:40:00,131.39,131.64,131.02,131.3,49700.0,131.39,131.64,131.02,131.3,49700.0
2011-01-04 09:50:00,131.31,131.96,131.1,131.5,15800.0,131.31,131.96,131.1,131.5,15800.0
2011-01-04 10:00:00,131.51,132.4,131.51,132.39,37500.0,131.51,132.4,131.51,132.39,37500.0
2011-01-04 10:10:00,132.37,132.48,132.04,132.36,22500.0,132.37,132.48,132.04,132.36,22500.0
2011-01-04 10:20:00,132.4,133.02,132.25,132.6,59300.0,132.4,133.02,132.25,132.6,59300.0
2011-01-04 10:30:00,132.6,132.6,131.71,132.15,29700.0,132.6,132.6,131.71,132.15,29700.0
2011-01-04 10:40:00,132.26,132.65,131.9,132.29,42200.0,132.26,132.65,131.9,132.29,42200.0
2011-01-04 10:50:00,132.43,132.44,132.06,132.25,9100.0,132.43,132.44,132.06,132.25,9100.0
2011-01-04 11:00:00,132.23,132.38,131.69,131.69,17200.0,132.23,132.38,131.69,131.69,17200.0
2011-01-04 11:10:00,131.69,131.73,131.3,131.6,37600.0,131.69,131.73,131.3,131.6,37600.0
2011-01-04 11:20:00,131.67,131.85,131.35,131.53,37100.0,131.67,131.85,131.35,131.53,37100.0
2011-01-04 11:30:00,131.53,131.95,131.53,131.85,7600.0,131.53,131.95,131.53,131.85,7600.0
2011-01-04 11:40:00,131.81,131.94,131.4,131.68,16900.0,131.81,131.94,131.4,131.68,16900.0
2011-01-04 11:50:00,131.73,132.19,131.59,131.76,18300.0,131.73,132.19,131.59,131.76,18300.0
2011-01-04 12:00:00,131.68,132.01,131.49,131.67,17500.0,131.68,132.01,131.49,131.67,17500.0
2011-01-04 12:10:00,131.56,131.85,131.23,131.26,21900.0,131.56,131.85,131.23,131.26,21900.0
2011-01-04 12:20:00,131.31,131.32,130.86,130.95,36700.0,131.31,131.32,130.86,130.95,36700.0
2011-01-04 12:30:00,131.0,131.13,130.59,130.64,33600.0,131.0,131.13,130.59,130.64,33600.0
2011-01-04 12:40:00,130.61,131.0,130.42,130.91,24500.0,130.61,131.0,130.42,130.91,24500.0
2011-01-04 12:50:00,130.98,130.98,130.5,130.81,22600.0,130.98,130.98,130.5,130.81,22600.0
2011-01-04 13:00:00,130.81,131.2,130.81,130.98,14600.0,130.81,131.2,130.81,130.98,14600.0
2011-01-04 13:10:00,131.03,131.07,130.72,130.77,18500.0,131.03,131.07,130.72,130.77,18500.0
2011-01-04 13:20:00,130.73,130.93,130.72,130.87,17500.0,130.73,130.93,130.72,130.87,17500.0
2011-01-04 13:30:00,130.89,131.3,130.89,131.19,15100.0,130.89,131.3,130.89,131.19,15100.0
2011-01-04 13:40:00,131.15,131.15,130.9,131.11,35700.0,131.15,131.15,130.9,131.11,35700.0
2011-01-04 13:50:00,131.11,131.13,130.91,130.97,16700.0,131.11,131.13,130.91,130.97,16700.0
2011-01-04 14:00:00,130.97,131.45,130.95,131.41,49700.0,130.97,131.45,130.95,131.41,49700.0
2011-01-04 14:10:00,131.41,131.53,131.31,131.41,19400.0,131.41,131.53,131.31,131.41,19400.0
2011-01-04 14:20:00,131.46,131.72,131.43,131.43,16900.0,131.46,131.72,131.43,131.43,16900.0
2011-01-04 14:30:00,131.48,131.71,131.44,131.58,13900.0,131.48,131.71,131.44,131.58,13900.0
2011-01-04 14:40:00,131.61,132.1,131.61,131.79,29200.0,131.61,132.1,131.61,131.79,29200.0
2011-01-04 14:50:00,131.7,132.05,131.62,131.71,27600.0,131.7,132.05,131.62,131.71,27600.0
2011-01-04 15:00:00,131.72,131.88,131.46,131.65,24700.0,131.72,131.88,131.46,131.65,24700.0
2011-01-04 15:10:00,131.64,131.74,131.46,131.53,5300.0,131.64,131.74,131.46,131.53,5300.0
2011-01-04 15:20:00,131.55,131.8,131.42,131.55,13500.0,131.55,131.8,131.42,131.55,13500.0
2011-01-04 15:30:00,131.45,131.63,131.18,131.29,23000.0,131.45,131.63,131.18,131.29,23000.0
2011-01-04 15:40:00,131.27,131.37,130.92,130.95,26900.0,131.27,131.37,130.92,130.95,26900.0
2011-01-04 15:50:00,131.0,131.36,130.88,131.01,73300.0,131.0,131.36,130.88,131.01,73300.0
2011-01-05 09:30:00,130.52,131.5,130.24,131.33,44100.0,130.52,131.5,130.24,131.33,44100.0
2011-01-05 09:40:00,131.34,132.38,131.2,132.11,55300.0,131.34,132.38,131.2,132.11,55300.0
2011-01-05 09:50:00,132.24,132.24,131.9,131.99,18700.0,132.24,132.24,131.9,131.99,18700.0
2011-01-05 10:00:00,131.96,132.49,131.93,132.34,22200.0,131.96,132.49,131.93,132.34,22200.0
2011-01-05 10:10:00,132.34,132.34,131.78,132.04,11000.0,132.34,132.34,131.78,132.04,11000.0
2011-01-05 10:20:00,132.11,132.25,131.86,132.09,13600.0,132.11,132.25,131.86,132.09,13600.0
2011-01-05 10:30:00,132.05,132.06,131.6,131.93,18000.0,132.05,132.06,131.6,131.93,18000.0
2011-01-05 10:40:00,131.8,132.09,131.74,131.92,21500.0,131.8,132.09,131.74,131.92,21500.0
2011-01-05 10:50:00,131.81,131.98,131.61,131.81,10300.0,131.81,131.98,131.61,131.81,10300.0
2011-01-05 11:00:00,131.7,132.1,131.66,132.03,10000.0,131.7,132.1,131.66,132.03,10000.0
2011-01-05 11:10:00,132.03,132.14,131.94,131.95,8500.0,132.03,132.14,131.94,131.95,8500.0
2011-01-05 11:20:00,131.97,132.62,131.84,132.47,20500.0,131.97,132.62,131.84,132.47,20500.0
2011-01-05 11:30:00,132.35,132.7,132.34,132.35,12000.0,132.35,132.7,132.34,132.35,12000.0
2011-01-05 11:40:00,132.28,132.37,131.83,132.03,16300.0,132.28,132.37,131.83,132.03,16300.0
2011-01-05 11:50:00,131.94,132.22,131.94,132.0,14900.0,131.94,132.22,131.94,132.0,14900.0
2011-01-05 12:00:00,131.99,132.36,131.99,132.24,13400.0,131.99,132.36,131.99,132.24,13400.0
2011-01-05 12:10:00,132.12,132.12,131.76,131.96,10800.0,132.12,132.12,131.76,131.96,10800.0
2011-01-05 12:20:00,132.0,132.09,131.94,131.98,3700.0,132.0,132.09,131.94,131.98,3700.0
2011-01-05 12:30:00,131.98,132.32,131.95,132.02,14600.0,131.98,132.32,131.95,132.02,14600.0
2011-01-05 12:40:00,132.02,132.2,131.95,132.0,5400.0,132.02,132.2,131.95,132.0,5400.0
2011-01-05 12:50:00,132.02,132.2,131.95,132.08,9100.0,132.02,132.2,131.95,132.08,9100.0
2011-01-05 13:00:00,132.05,132.08,131.83,131.93,10900.0,132.05,132.08,131.83,131.93,10900.0
2011-01-05 13:10:00,131.95,131.95,131.62,131.63,11500.0,131.95,131.95,131.62,131.63,11500.0
2011-01-05 13:20:00,131.68,131.83,131.68,131.77,6200.0,131.68,131.83,131.68,131.77,6200.0
2011-01-05 13:30:00,131.75,131.86,131.55,131.76,16600.0,131.75,131.86,131.55,131.76,16600.0
2011-01-05 13:40:00,131.79,131.81,131.56,131.6,13100.0,131.79,131.81,131.56,131.6,13100.0
2011-01-05 13:50:00,131.56,131.77,131.45,131.77,9300.0,131.56,131.77,131.45,131.77,9300.0
2011-01-05 14:00:00,131.77,131.81,131.44,131.57,28600.0,131.77,131.81,131.44,131.57,28600.0
2011-01-05 14:10:00,131.63,131.81,131.49,131.78,18200.0,131.63,131.81,131.49,131.78,18200.0
2011-01-05 14:20:00,131.75,131.78,131.28,131.36,17700.0,131.75,131.78,131.28,131.36,17700.0
2011-01-05 14:30:00,131.37,131.48,131.26,131.32,12600.0,131.37,131.48,131.26,131.32,12600.0
2011-01-05 14:40:00,131.24,131.64,131.24,131.43,17800.0,131.24,131.64,131.24,131.43,17800.0
2011-01-05 14:50:00,131.5,131.63,131.41,131.63,11200.0,131.5,131.63,131.41,131.63,11200.0
2011-01-05 15:00:00,131.64,131.66,131.44,131.47,20100.0,131.64,131.66,131.44,131.47,20100.0
2011-01-05 15:10:00,131.53,131.84,131.51,131.75,18900.0,131.53,131.84,131.51,131.75,18900.0
2011-01-05 15:20:00,131.8,131.85,131.42,131.57,15600.0,131.8,131.85,131.42,131.57,15600.0
2011-01-05 15:30:00,131.51,131.67,131.42,131.54,31600.0,131.51,131.67,131.42,131.54,31600.0
2011-01-05 15:40:00,131.56,131.61,131.25,131.56,43000.0,131.56,131.61,131.25,131.56,43000.0
2011-01-05 15:50:00,131.56,131.63,131.37,131.46,51100.0,131.56,131.63,131.37,131.46,51100.0
2011-01-06 09:30:00,131.49,132.15,131.0,131.73,45800.0,131.49,132.15,131.0,131.73,45800.0
2011-01-06 09:40:00,131.77,132.5,131.34,132.35,28600.0,131.77,132.5,131.34,132.35,28600.0
2011-01-06 09:50:00,132.35,133.48,132.15,133.27,55500.0,132.35,133.48,132.15,133.27,55500.0
2011-01-06 10:00:00,133.3,133.97,133.13,133.67,67400.0,133.3,133.97,133.13,133.67,67400.0
2011-01-06 10:10:00,133.67,133.98,133.27,133.94,36600.0,133.67,133.98,133.27,133.94,36600.0
2011-01-06 10:20:00,133.94,135.39,133.94,134.97,146900.0,133.94,135.39,133.94,134.97,146900.0
2011-01-06 10:30:00,134.92,135.84,134.86,135.68,101800.0,134.92,135.84,134.86,135.68,101800.0
2011-01-06 10:40:00,135.61,135.71,134.57,134.75,56900.0,135.61,135.71,134.57,134.75,56900.0
2011-01-06 10:50:00,134.82,134.82,134.12,134.5,51600.0,134.82,134.82,134.12,134.5,51600.0
2011-01-06 11:00:00,134.61,134.92,134.32,134.4,75000.0,134.61,134.92,134.32,134.4,75000.0
2011-01-06 11:10:00,134.45,135.06,134.24,134.93,53100.0,134.45,135.06,134.24,134.93,53100.0
2011-01-06 11:20:00,135.01,135.1,134.7,134.88,31500.0,135.01,135.1,134.7,134.88,31500.0
2011-01-06 11:30:00,134.8,134.88,134.19,134.23,28000.0,134.8,134.88,134.19,134.23,28000.0
2011-01-06 11:40:00,134.23,134.25,133.54,134.05,30700.0,134.23,134.25,133.54,134.05,30700.0
2011-01-06 11:50:00,134.1,134.37,133.98,134.28,21300.0,134.1,134.37,133.98,134.28,21300.0
2011-01-06 12:00:00,134.32,134.32,133.99,134.0,9600.0,134.32,134.32,133.99,134.0,9600.0
2011-01-06 12:10:00,134.0,134.1,133.7,134.07,25800.0,134.0,134.1,133.7,134.07,25800.0
2011-01-06 12:20:00,134.08,134.2,133.86,134.13,16400.0,134.08,134.2,133.86,134.13,16400.0
2011-01-06 12:30:00,134.13,134.13,133.8,133.99,14600.0,134.13,134.13,133.8,133.99,14600.0
2011-01-06 12:40:00,133.94,134.25,133.94,134.17,13500.0,133.94,134.25,133.94,134.17,13500.0
2011-01-06 12:50:00,134.24,134.24,133.91,134.03,11000.0,134.24,134.24,133.91,134.03,11000.0
2011-01-06 13:00:00,134.03,134.03,133.66,133.86,11700.0,134.03,134.03,133.66,133.86,11700.0
2011-01-06 13:10:00,133.85,133.97,133.72,133.93,5100.0,133.85,133.97,133.72,133.93,5100.0
2011-01-06 13:20:00,133.9,133.9,133.69,133.79,8600.0,133.9,133.9,133.69,133.79,8600.0
2011-01-06 13:30:00,133.82,133.83,133.67,133.82,10600.0,133.82,133.83,133.67,133.82,10600.0
2011-01-06 13:40:00,133.75,133.99,133.56,133.94,13200.0,133.75,133.99,133.56,133.94,13200.0
2011-01-06 13:50:00,133.95,134.6,133.9,134.55,40900.0,133.95,134.6,133.9,134.55,40900.0
2011-01-06 14:00:00,134.6,134.71,134.46,134.58,15100.0,134.6,134.71,134.46,134.58,15100.0
2011-01-06 14:10:00,134.57,134.61,134.41,134.61,8100.0,134.57,134.61,134.41,134.61,8100.0
2011-01-06 14:20:00,134.56,134.65,134.48,134.51,13000.0,134.56,134.65,134.48,134.51,13000.0
2011-01-06 14:30:00,134.61,134.75,134.43,134.54,18300.0,134.61,134.75,134.43,134.54,18300.0
2011-01-06 14:40:00,134.54,134.54,134.09,134.18,22100.0,134.54,134.54,134.09,134.18,22100.0
2011-01-06 14:50:00,134.13,134.33,133.9,134.32,37600.0,134.13,134.33,133.9,134.32,37600.0
2011-01-06 15:00:00,134.32,134.51,134.2,134.38,16400.0,134.32,134.51,134.2,134.38,16400.0
2011-01-06 15:10:00,134.35,134.38,134.04,134.11,28600.0,134.35,134.38,134.04,134.11,28600.0
2011-01-06 15:20:00,134.03,134.25,133.88,134.16,27300.0,134.03,134.25,133.88,134.16,27300.0
2011-01-06 15:30:00,134.17,134.47,133.87,134.21,67300.0,134.17,134.47,133.87,134.21,67300.0
2011-01-06 15:40:00,134.21,134.5,134.16,134.24,29500.0,134.21,134.5,134.16,134.24,29500.0
2011-01-06 15:50:00,134.29,134.59,134.24,134.51,80100.0,134.29,134.59,134.24,134.51,80100.0
2011-01-07 09:30:00,134.75,135.5,133.97,134.16,50300.0,134.75,135.5,133.97,134.16,50300.0
2011-01-07 09:40:00,134.07,134.67,133.78,134.17,38400.0,134.07,134.67,133.78,134.17,38400.0
2011-01-07 09:50:00,134.18,134.8,134.1,134.67,19100.0,134.18,134.8,134.1,134.67,19100.0
2011-01-07 10:00:00,134.73,135.35,134.73,134.89,26600.0,134.73,135.35,134.73,134.89,26600.0
2011-01-07 10:10:00,135.0,135.29,134.65,134.67,24100.0,135.0,135.29,134.65,134.67,24100.0
2011-01-07 10:20:00,134.69,134.73,133.43,133.69,46800.0,134.69,134.73,133.43,133.69,46800.0
2011-01-07 10:30:00,133.72,133.96,133.6,133.95,15000.0,133.72,133.96,133.6,133.95,15000.0
2011-01-07 10:40:00,133.83,134.18,133.67,133.91,13800.0,133.83,134.18,133.67,133.91,13800.0
2011-01-07 10:50:00,133.98,134.2,133.93,134.06,18400.0,133.98,134.2,133.93,134.06,18400.0
2011-01-07 11:00:00,134.16,134.42,134.06,134.06,15200.0,134.16,134.42,134.06,134.06,15200.0
2011-01-07 11:10:00,134.09,134.43,134.0,134.35,12400.0,134.09,134.43,134.0,134.35,12400.0
2011-01-07 11:20:00,134.35,134.63,134.18,134.33,8000.0,134.35,134.63,134.18,134.33,8000.0
2011-01-07 11:30:00,134.21,134.3,133.85,134.3,18600.0,134.21,134.3,133.85,134.3,18600.0
2011-01-07 11:40:00,134.28,134.36,133.96,133.99,10000.0,134.28,134.36,133.96,133.99,10000.0
2011-01-07 11:50:00,133.96,134.35,133.85,134.34,10900.0,133.96,134.35,133.85,134.34,10900.0
2011-01-07 12:00:00,134.29,134.29,134.01,134.23,3300.0,134.29,134.29,134.01,134.23,3300.0
2011-01-07 12:10:00,134.15,134.15,133.69,134.01,7800.0,134.15,134.15,133.69,134.01,7800.0
2011-01-07 12:20:00,134.05,134.05,133.5,133.5,10100.0,134.05,134.05,133.5,133.5,10100.0
2011-01-07 12:30:00,133.48,133.48,132.86,133.31,48600.0,133.48,133.48,132.86,133.31,48600.0
2011-01-07 12:40:00,133.46,133.46,132.88,132.94,10600.0,133.46,133.46,132.88,132.94,10600.0
2011-01-07 12:50:00,132.94,133.32,132.4,133.32,24800.0,132.94,133.32,132.4,133.32,24800.0
2011-01-07 13:00:00,133.4,133.73,133.4,133.56,20800.0,133.4,133.73,133.4,133.56,20800.0
2011-01-07 13:10:00,133.5,134.0,133.49,134.0,11600.0,133.5,134.0,133.49,134.0,11600.0
2011-01-07 13:20:00,134.0,134.08,133.59,133.65,7300.0,134.0,134.08,133.59,133.65,7300.0
2011-01-07 13:30:00,133.56,134.05,133.56,134.05,11000.0,133.56,134.05,133.56,134.05,11000.0
2011-01-07 13:40:00,134.0,134.0,133.63,133.85,5400.0,134.0,134.0,133.63,133.85,5400.0
2011-01-07 13:50:00,133.81,133.82,133.47,133.49,3900.0,133.81,133.82,133.47,133.49,3900.0
2011-01-07 14:00:00,133.49,133.69,133.49,133.66,6100.0,133.49,133.69,133.49,133.66,6100.0
2011-01-07 14:10:00,133.55,133.63,133.51,133.57,5100.0,133.55,133.63,133.51,133.57,5100.0
2011-01-07 14:20:00,133.58,133.92,133.58,133.89,10600.0,133.58,133.92,133.58,133.89,10600.0
2011-01-07 14:30:00,133.85,134.1,133.65,133.96,6100.0,133.85,134.1,133.65,133.96,6100.0
2011-01-07 14:40:00,133.99,134.08,133.71,133.82,6100.0,133.99,134.08,133.71,133.82,6100.0
2011-01-07 14:50:00,133.97,133.98,133.65,133.72,6100.0,133.97,133.98,133.65,133.72,6100.0
2011-01-07 15:00:00,133.7,133.92,133.52,133.73,14000.0,133.7,133.92,133.52,133.73,14000.0
2011-01-07 15:10:00,133.8,134.0,133.56,133.95,13500.0,133.8,134.0,133.56,133.95,13500.0
2011-01-07 15:20:00,133.89,133.95,133.59,133.6,20900.0,133.89,133.95,133.59,133.6,20900.0
2011-01-07 15:30:00,133.61,133.86,133.53,133.77,20000.0,133.61,133.86,133.53,133.77,20000.0
2011-01-07 15:40:00,133.77,134.15,133.67,133.67,22100.0,133.77,134.15,133.67,133.67,22100.0
2011-01-07 15:50:00,133.69,133.87,133.58,133.58,45300.0,133.69,133.87,133.58,133.58,45300.0
2011-01-10 09:30:00,133.77,136.24,133.77,136.16,106300.0,133.77,136.24,133.77,136.16,106300.0
2011-01-10 09:40:00,136.18,137.12,136.02,136.23,127400.0,136.18,137.12,136.02,136.23,127400.0
2011-01-10 09:50:00,136.34,136.37,135.43,135.47,81500.0,136.34,136.37,135.43,135.47,81500.0
2011-01-10 10:00:00,135.43,135.76,135.05,135.25,48900.0,135.43,135.76,135.05,135.25,48900.0
2011-01-10 10:10:00,135.2,136.4,135.2,136.09,64200.0,135.2,136.4,135.2,136.09,64200.0
2011-01-10 10:20:00,135.96,136.98,135.96,136.89,91900.0,135.96,136.98,135.96,136.89,91900.0
2011-01-10 10:30:00,136.93,137.38,136.77,136.91,128900.0,136.93,137.38,136.77,136.91,128900.0
2011-01-10 10:40:00,136.98,137.14,136.61,136.85,39600.0,136.98,137.14,136.61,136.85,39600.0
2011-01-10 10:50:00,136.75,137.1,136.46,136.67,36400.0,136.75,137.1,136.46,136.67,36400.0
2011-01-10 11:00:00,136.79,136.8,136.23,136.44,35100.0,136.79,136.8,136.23,136.44,35100.0
2011-01-10 11:10:00,136.47,136.5,136.0,136.17,23400.0,136.47,136.5,136.0,136.17,23400.0
2011-01-10 11:20:00,136.33,136.44,136.14,136.2,19000.0,136.33,136.44,136.14,136.2,19000.0
2011-01-10 11:30:00,136.2,136.43,136.04,136.16,20600.0,136.2,136.43,136.04,136.16,20600.0
2011-01-10 11:40:00,136.12,136.33,136.0,136.31,18300.0,136.12,136.33,136.0,136.31,18300.0
2011-01-10 11:50:00,136.29,136.5,136.18,136.34,13100.0,136.29,136.5,136.18,136.34,13100.0
2011-01-10 12:00:00,136.28,136.34,136.01,136.32,22800.0,136.28,136.34,136.01,136.32,22800.0
2011-01-10 12:10:00,136.29,136.34,135.62,136.13,37900.0,136.29,136.34,135.62,136.13,37900.0
2011-01-10 12:20:00,136.1,136.16,135.73,135.73,10600.0,136.1,136.16,135.73,135.73,10600.0
2011-01-10 12:30:00,135.75,135.93,135.63,135.87,9200.0,135.75,135.93,135.63,135.87,9200.0
2011-01-10 12:40:00,135.88,136.2,135.88,135.95,7700.0,135.88,136.2,135.88,135.95,7700.0
2011-01-10 12:50:00,135.97,136.31,135.97,136.13,9000.0,135.97,136.31,135.97,136.13,9000.0
2011-01-10 13:00:00,136.14,136.5,136.14,136.39,15000.0,136.14,136.5,136.14,136.39,15000.0
2011-01-10 13:10:00,136.38,136.38,136.25,136.25,5800.0,136.38,136.38,136.25,136.25,5800.0
2011-01-10 13:20:00,136.3,136.59,136.16,136.52,27100.0,136.3,136.59,136.16,136.52,27100.0
2011-01-10 13:30:00,136.55,136.69,136.4,136.4,10800.0,136.55,136.69,136.4,136.4,10800.0
2011-01-10 13:40:00,136.34,136.68,136.31,136.68,11400.0,136.34,136.68,136.31,136.68,11400.0
2011-01-10 13:50:00,136.62,136.65,136.28,136.37,5600.0,136.62,136.65,136.28,136.37,5600.0
2011-01-10 14:00:00,136.39,136.5,136.16,136.5,24800.0,136.39,136.5,136.16,136.5,24800.0
2011-01-10 14:10:00,136.5,136.72,136.46,136.72,27300.0,136.5,136.72,136.46,136.72,27300.0
2011-01-10 14:20:00,136.68,136.78,136.53,136.54,12600.0,136.68,136.78,136.53,136.54,12600.0
2011-01-10 14:30:00,136.54,136.78,136.34,136.77,11400.0,136.54,136.78,136.34,136.77,11400.0
2011-01-10 14:40:00,136.78,136.97,136.73,136.93,12700.0,136.78,136.97,136.73,136.93,12700.0
2011-01-10 14:50:00,136.93,137.13,136.89,137.09,37500.0,136.93,137.13,136.89,137.09,37500.0
2011-01-10 15:00:00,137.12,137.17,136.99,137.11,66500.0,137.12,137.17,136.99,137.11,66500.0
2011-01-10 15:10:00,137.11,137.15,137.0,137.04,28900.0,137.11,137.15,137.0,137.04,28900.0
2011-01-10 15:20:00,137.03,137.17,136.97,137.1,35700.0,137.03,137.17,136.97,137.1,35700.0
2011-01-10 15:30:00,137.1,137.1,136.79,136.79,42800.0,137.1,137.1,136.79,136.79,42800.0
2011-01-10 15:40:00,136.85,136.85,136.42,136.53,42300.0,136.85,136.85,136.42,136.53,42300.0
2011-01-10 15:50:00,136.52,136.75,136.38,136.55,94500.0,136.52,136.75,136.38,136.55,94500.0
2011-01-11 09:30:00,137.39,137.39,135.61,135.65,81500.0,137.39,137.39,135.61,135.65,81500.0
2011-01-11 09:40:00,135.85,136.47,135.39,135.57,59000.0,135.85,136.47,135.39,135.57,59000.0
2011-01-11 09:50:00,135.73,136.27,135.6,135.98,35300.0,135.73,136.27,135.6,135.98,35300.0
2011-01-11 10:00:00,135.99,136.53,135.93,136.25,25300.0,135.99,136.53,135.93,136.25,25300.0
2011-01-11 10:10:00,136.18,136.32,135.75,135.92,16600.0,136.18,136.32,135.75,135.92,16600.0
2011-01-11 10:20:00,135.87,136.57,135.82,136.5,18300.0,135.87,136.57,135.82,136.5,18300.0
2011-01-11 10:30:00,136.53,136.7,136.23,136.61,26100.0,136.53,136.7,136.23,136.61,26100.0
2011-01-11 10:40:00,136.62,137.0,136.42,136.84,14500.0,136.62,137.0,136.42,136.84,14500.0
2011-01-11 10:50:00,136.84,137.19,136.66,136.97,39300.0,136.84,137.19,136.66,136.97,39300.0
2011-01-11 11:00:00,137.0,137.2,136.8,136.87,17200.0,137.0,137.2,136.8,136.87,17200.0
2011-01-11 11:10:00,136.9,137.25,136.9,137.05,22500.0,136.9,137.25,136.9,137.05,22500.0
2011-01-11 11:20:00,137.02,137.62,137.01,137.62,42500.0,137.02,137.62,137.01,137.62,42500.0
2011-01-11 11:30:00,137.55,137.92,137.55,137.65,43600.0,137.55,137.92,137.55,137.65,43600.0
2011-01-11 11:40:00,137.7,138.07,137.66,138.07,22000.0,137.7,138.07,137.66,138.07,22000.0
2011-01-11 11:50:00,138.05,138.08,137.66,137.95,14900.0,138.05,138.08,137.66,137.95,14900.0
2011-01-11 12:00:00,137.87,137.93,137.71,137.9,9400.0,137.87,137.93,137.71,137.9,9400.0
2011-01-11 12:10:00,137.9,137.93,137.68,137.85,12500.0,137.9,137.93,137.68,137.85,12500.0
2011-01-11 12:20:00,137.85,137.94,137.73,137.93,7600.0,137.85,137.94,137.73,137.93,7600.0
2011-01-11 12:30:00,137.93,138.02,137.92,138.0,15800.0,137.93,138.02,137.92,138.0,15800.0
2011-01-11 12:40:00,138.0,138.0,137.64,137.74,15100.0,138.0,138.0,137.64,137.74,15100.0
2011-01-11 12:50:00,137.75,138.15,137.73,138.15,11100.0,137.75,138.15,137.73,138.15,11100.0
2011-01-11 13:00:00,138.13,138.23,138.02,138.23,19200.0,138.13,138.23,138.02,138.23,19200.0
2011-01-11 13:10:00,138.19,138.21,137.7,138.02,26300.0,138.19,138.21,137.7,138.02,26300.0
2011-01-11 13:20:00,138.03,138.23,137.94,138.23,20400.0,138.03,138.23,137.94,138.23,20400.0
2011-01-11 13:30:00,138.26,138.45,138.23,138.4,17900.0,138.26,138.45,138.23,138.4,17900.0
2011-01-11 13:40:00,138.42,138.47,138.22,138.3,13700.0,138.42,138.47,138.22,138.3,13700.0
2011-01-11 13:50:00,138.24,138.33,137.74,137.76,28000.0,138.24,138.33,137.74,137.76,28000.0
2011-01-11 14:00:00,137.79,137.87,137.31,137.63,29100.0,137.79,137.87,137.31,137.63,29100.0
2011-01-11 14:10:00,137.68,138.06,137.62,137.85,15300.0,137.68,138.06,137.62,137.85,15300.0
2011-01-11 14:20:00,137.84,138.29,137.52,138.22,19800.0,137.84,138.29,137.52,138.22,19800.0
2011-01-11 14:30:00,138.27,138.35,137.91,138.03,27400.0,138.27,138.35,137.91,138.03,27400.0
2011-01-11 14:40:00,138.0,138.15,137.82,137.9,19000.0,138.0,138.15,137.82,137.9,19000.0
2011-01-11 14:50:00,137.9,138.21,137.8,138.09,15400.0,137.9,138.21,137.8,138.09,15400.0
2011-01-11 15:00:00,138.09,138.27,137.95,138.1,18800.0,138.09,138.27,137.95,138.1,18800.0
2011-01-11 15:10:00,138.12,138.27,137.96,138.14,15100.0,138.12,138.27,137.96,138.14,15100.0
2011-01-11 15:20:00,138.12,138.24,137.93,137.96,20900.0,138.12,138.24,137.93,137.96,20900.0
2011-01-11 15:30:00,138.03,138.06,137.67,137.84,39300.0,138.03,138.06,137.67,137.84,39300.0
2011-01-11 15:40:00,137.9,138.02,137.71,137.82,38100.0,137.9,138.02,137.71,137.82,38100.0
2011-01-11 15:50:00,137.82,137.91,137.44,137.68,66100.0,137.82,137.91,137.44,137.68,66100.0
2011-01-12 09:30:00,139.0,139.18,138.12,138.8,45900.0,139.0,139.18,138.12,138.8,45900.0
2011-01-12 09:40:00,138.72,139.0,138.16,138.22,20400.0,138.72,139.0,138.16,138.22,20400.0
2011-01-12 09:50:00,138.3,138.66,138.19,138.62,11800.0,138.3,138.66,138.19,138.62,11800.0
2011-01-12 10:00:00,138.5,138.79,138.32,138.69,15300.0,138.5,138.79,138.32,138.69,15300.0
2011-01-12 10:10:00,138.74,139.1,138.66,139.0,35600.0,138.74,139.1,138.66,139.0,35600.0
2011-01-12 10:20:00,138.96,139.2,138.95,139.05,25000.0,138.96,139.2,138.95,139.05,25000.0
2011-01-12 10:30:00,139.0,139.23,138.94,139.06,19300.0,139.0,139.23,138.94,139.06,19300.0
2011-01-12 10:40:00,139.0,139.23,138.98,139.19,16100.0,139.0,139.23,138.98,139.19,16100.0
2011-01-12 10:50:00,139.18,139.22,138.8,138.87,46800.0,139.18,139.22,138.8,138.87,46800.0
2011-01-12 11:00:00,138.9,139.23,138.88,139.17,18900.0,138.9,139.23,138.88,139.17,18900.0
2011-01-12 11:10:00,139.19,139.73,139.0,139.69,68900.0,139.19,139.73,139.0,139.69,68900.0
2011-01-12 11:20:00,139.71,139.99,139.38,139.53,62500.0,139.71,139.99,139.38,139.53,62500.0
2011-01-12 11:30:00,139.54,139.83,139.43,139.73,14500.0,139.54,139.83,139.43,139.73,14500.0
2011-01-12 11:40:00,139.82,139.91,139.57,139.7,34700.0,139.82,139.91,139.57,139.7,34700.0
2011-01-12 11:50:00,139.7,139.7,139.09,139.24,33400.0,139.7,139.7,139.09,139.24,33400.0
2011-01-12 12:00:00,139.2,139.38,139.2,139.37,14400.0,139.2,139.38,139.2,139.37,14400.0
2011-01-12 12:10:00,139.27,139.49,139.27,139.42,16300.0,139.27,139.49,139.27,139.42,16300.0
2011-01-12 12:20:00,139.45,139.59,139.25,139.51,19100.0,139.45,139.59,139.25,139.51,19100.0
2011-01-12 12:30:00,139.49,139.57,139.34,139.54,14900.0,139.49,139.57,139.34,139.54,14900.0
2011-01-12 12:40:00,139.57,139.85,139.48,139.55,36200.0,139.57,139.85,139.48,139.55,36200.0
2011-01-12 12:50:00,139.58,139.6,139.3,139.42,33000.0,139.58,139.6,139.3,139.42,33000.0
2011-01-12 13:00:00,139.46,139.67,139.41,139.5,23000.0,139.46,139.67,139.41,139.5,23000.0
2011-01-12 13:10:00,139.43,139.59,139.42,139.43,21600.0,139.43,139.59,139.42,139.43,21600.0
2011-01-12 13:20:00,139.49,139.59,139.32,139.49,20600.0,139.49,139.59,139.32,139.49,20600.0
2011-01-12 13:30:00,139.49,139.95,139.46,139.9,20700.0,139.49,139.95,139.46,139.9,20700.0
2011-01-12 13:40:00,139.96,140.02,139.69,139.9,41100.0,139.96,140.02,139.69,139.9,41100.0
2011-01-12 13:50:00,139.85,140.14,139.83,140.0,42000.0,139.85,140.14,139.83,140.0,42000.0
2011-01-12 14:00:00,140.01,140.01,139.55,139.66,47000.0,140.01,140.01,139.55,139.66,47000.0
2011-01-12 14:10:00,139.66,139.9,139.64,139.79,13800.0,139.66,139.9,139.64,139.79,13800.0
2011-01-12 14:20:00,139.74,140.05,139.67,139.95,22000.0,139.74,140.05,139.67,139.95,22000.0
2011-01-12 14:30:00,140.0,140.09,139.95,140.04,6600.0,140.0,140.09,139.95,140.04,6600.0
2011-01-12 14:40:00,140.1,140.1,139.66,139.8,19100.0,140.1,140.1,139.66,139.8,19100.0
2011-01-12 14:50:00,139.77,139.78,139.52,139.63,9800.0,139.77,139.78,139.52,139.63,9800.0
2011-01-12 15:00:00,139.69,139.75,139.37,139.39,22300.0,139.69,139.75,139.37,139.39,22300.0
2011-01-12 15:10:00,139.39,139.39,138.69,138.75,46300.0,139.39,139.39,138.69,138.75,46300.0
2011-01-12 15:20:00,138.79,139.01,138.6,138.86,29100.0,138.79,139.01,138.6,138.86,29100.0
2011-01-12 15:30:00,138.89,139.6,138.77,139.6,54800.0,138.89,139.6,138.77,139.6,54800.0
2011-01-12 15:40:00,139.51,139.92,139.14,139.56,68000.0,139.51,139.92,139.14,139.56,68000.0
2011-01-12 15:50:00,139.72,139.91,139.47,139.82,91200.0,139.72,139.91,139.47,139.82,91200.0
2011-01-13 09:30:00,139.5,140.09,139.0,139.93,48200.0,139.5,140.09,139.0,139.93,48200.0
2011-01-13 09:40:00,139.84,140.22,139.55,140.2,33500.0,139.84,140.22,139.55,140.2,33500.0
2011-01-13 09:50:00,140.13,141.37,140.09,141.15,69100.0,140.13,141.37,140.09,141.15,69100.0
2011-01-13 10:00:00,141.13,141.13,140.56,140.88,32400.0,141.13,141.13,140.56,140.88,32400.0
2011-01-13 10:10:00,140.8,140.8,140.29,140.55,21100.0,140.8,140.8,140.29,140.55,21100.0
2011-01-13 10:20:00,140.66,140.7,140.25,140.66,21900.0,140.66,140.7,140.25,140.66,21900.0
2011-01-13 10:30:00,140.66,140.86,140.49,140.78,21300.0,140.66,140.86,140.49,140.78,21300.0
2011-01-13 10:40:00,140.77,141.08,140.59,140.73,30700.0,140.77,141.08,140.59,140.73,30700.0
2011-01-13 10:50:00,140.72,141.31,140.58,141.29,27100.0,140.72,141.31,140.58,141.29,27100.0
2011-01-13 11:00:00,141.28,141.34,141.0,141.01,35100.0,141.28,141.34,141.0,141.01,35100.0
2011-01-13 11:10:00,141.01,141.02,140.62,140.7,18300.0,141.01,141.02,140.62,140.7,18300.0
2011-01-13 11:20:00,140.74,140.77,140.3,140.44,12200.0,140.74,140.77,140.3,140.44,12200.0
2011-01-13 11:30:00,140.44,140.73,140.31,140.57,22300.0,140.44,140.73,140.31,140.57,22300.0
2011-01-13 11:40:00,140.5,140.59,140.3,140.31,14300.0,140.5,140.59,140.3,140.31,14300.0
2011-01-13 11:50:00,140.3,140.34,139.67,139.76,30300.0,140.3,140.34,139.67,139.76,30300.0
2011-01-13 12:00:00,139.76,140.3,139.65,140.3,24600.0,139.76,140.3,139.65,140.3,24600.0
2011-01-13 12:10:00,140.3,141.16,140.25,140.95,57100.0,140.3,141.16,140.25,140.95,57100.0
2011-01-13 12:20:00,141.0,141.34,140.88,140.96,42600.0,141.0,141.34,140.88,140.96,42600.0
2011-01-13 12:30:00,141.0,141.0,140.6,141.0,15600.0,141.0,141.0,140.6,141.0,15600.0
2011-01-13 12:40:00,140.89,141.3,140.89,141.18,19200.0,140.89,141.3,140.89,141.18,19200.0
2011-01-13 12:50:00,141.26,141.36,141.07,141.13,20000.0,141.26,141.36,141.07,141.13,20000.0
2011-01-13 13:00:00,141.13,141.32,140.94,141.29,21100.0,141.13,141.32,140.94,141.29,21100.0
2011-01-13 13:10:00,141.33,141.48,141.19,141.28,34100.0,141.33,141.48,141.19,141.28,34100.0
2011-01-13 13:20:00,141.28,141.81,141.28,141.73,35000.0,141.28,141.81,141.28,141.73,35000.0
2011-01-13 13:30:00,141.75,142.11,141.75,141.99,40500.0,141.75,142.11,141.75,141.99,40500.0
2011-01-13 13:40:00,141.93,141.95,141.45,141.46,18900.0,141.93,141.95,141.45,141.46,18900.0
2011-01-13 13:50:00,141.5,141.75,141.42,141.64,10800.0,141.5,141.75,141.42,141.64,10800.0
2011-01-13 14:00:00,141.7,141.99,141.69,141.75,25700.0,141.7,141.99,141.69,141.75,25700.0
2011-01-13 14:10:00,141.75,141.75,141.18,141.56,27700.0,141.75,141.75,141.18,141.56,27700.0
2011-01-13 14:20:00,141.57,141.68,141.49,141.54,13400.0,141.57,141.68,141.49,141.54,13400.0
2011-01-13 14:30:00,141.51,141.65,141.44,141.48,18500.0,141.51,141.65,141.44,141.48,18500.0
2011-01-13 14:40:00,141.4,141.46,141.0,141.09,7100.0,141.4,141.46,141.0,141.09,7100.0
2011-01-13 14:50:00,141.09,141.09,140.62,140.62,18400.0,141.09,141.09,140.62,140.62,18400.0
2011-01-13 15:00:00,140.58,141.68,140.58,141.55,79300.0,140.58,141.68,140.58,141.55,79300.0
2011-01-13 15:10:00,141.63,141.72,141.43,141.52,46800.0,141.63,141.72,141.43,141.52,46800.0
2011-01-13 15:20:00,141.52,141.55,141.08,141.12,36500.0,141.52,141.55,141.08,141.12,36500.0
2011-01-13 15:30:00,141.09,141.25,140.91,141.05,70700.0,141.09,141.25,140.91,141.05,70700.0
2011-01-13 15:40:00,141.04,141.32,140.99,141.29,61000.0,141.04,141.32,140.99,141.29,61000.0
2011-01-13 15:50:00,141.32,141.66,141.2,141.55,88600.0,141.32,141.66,141.2,141.55,88600.0
2011-01-14 09:30:00,140.77,141.49,139.85,140.0,61600.0,140.77,141.49,139.85,140.0,61600.0
2011-01-14 09:40:00,139.91,140.21,139.21,139.85,75100.0,139.91,140.21,139.21,139.85,75100.0
2011-01-14 09:50:00,139.87,140.48,139.8,140.07,66400.0,139.87,140.48,139.8,140.07,66400.0
2011-01-14 10:00:00,140.07,140.71,140.01,140.61,37600.0,140.07,140.71,140.01,140.61,37600.0
2011-01-14 10:10:00,140.61,140.65,139.99,140.08,26900.0,140.61,140.65,139.99,140.08,26900.0
2011-01-14 10:20:00,140.09,140.27,139.76,140.05,22600.0,140.09,140.27,139.76,140.05,22600.0
2011-01-14 10:30:00,140.18,140.37,140.06,140.3,20400.0,140.18,140.37,140.06,140.3,20400.0
2011-01-14 10:40:00,140.3,140.47,140.1,140.37,18100.0,140.3,140.47,140.1,140.37,18100.0
2011-01-14 10:50:00,140.24,140.49,139.77,140.21,47400.0,140.24,140.49,139.77,140.21,47400.0
2011-01-14 11:00:00,140.2,140.45,140.13,140.13,21900.0,140.2,140.45,140.13,140.13,21900.0
2011-01-14 11:10:00,140.23,140.29,139.79,139.83,15500.0,140.23,140.29,139.79,139.83,15500.0
2011-01-14 11:20:00,139.89,139.92,139.67,139.86,13600.0,139.89,139.92,139.67,139.86,13600.0
2011-01-14 11:30:00,139.88,140.06,139.7,139.9,15800.0,139.88,140.06,139.7,139.9,15800.0
2011-01-14 11:40:00,139.9,140.06,139.83,139.93,16400.0,139.9,140.06,139.83,139.93,16400.0
2011-01-14 11:50:00,139.89,139.93,139.53,139.55,20400.0,139.89,139.93,139.53,139.55,20400.0
2011-01-14 12:00:00,139.6,139.85,139.49,139.69,33300.0,139.6,139.85,139.49,139.69,33300.0
2011-01-14 12:10:00,139.68,140.08,139.68,140.08,9800.0,139.68,140.08,139.68,140.08,9800.0
2011-01-14 12:20:00,140.1,140.31,139.92,140.2,7700.0,140.1,140.31,139.92,140.2,7700.0
2011-01-14 12:30:00,140.33,140.4,140.07,140.4,11900.0,140.33,140.4,140.07,140.4,11900.0
2011-01-14 12:40:00,140.33,140.39,140.16,140.32,12100.0,140.33,140.39,140.16,140.32,12100.0
2011-01-14 12:50:00,140.31,140.33,140.12,140.21,6900.0,140.31,140.33,140.12,140.21,6900.0
2011-01-14 13:00:00,140.21,140.28,140.08,140.08,9500.0,140.21,140.28,140.08,140.08,9500.0
2011-01-14 13:10:00,140.13,140.2,140.06,140.2,6700.0,140.13,140.2,140.06,140.2,6700.0
2011-01-14 13:20:00,140.16,140.22,140.02,140.05,5900.0,140.16,140.22,140.02,140.05,5900.0
2011-01-14 13:30:00,140.05,140.08,139.81,140.01,16400.0,140.05,140.08,139.81,140.01,16400.0
2011-01-14 13:40:00,140.02,140.03,139.85,139.96,39900.0,140.02,140.03,139.85,139.96,39900.0
2011-01-14 13:50:00,139.95,140.36,139.93,140.32,15400.0,139.95,140.36,139.93,140.32,15400.0
2011-01-14 14:00:00,140.23,140.4,140.15,140.36,11200.0,140.23,140.4,140.15,140.36,11200.0
2011-01-14 14:10:00,140.36,140.38,140.22,140.32,4100.0,140.36,140.38,140.22,140.32,4100.0
2011-01-14 14:20:00,140.32,140.44,140.21,140.42,8400.0,140.32,140.44,140.21,140.42,8400.0
2011-01-14 14:30:00,140.42,140.5,140.26,140.32,6700.0,140.42,140.5,140.26,140.32,6700.0
2011-01-14 14:40:00,140.32,140.72,140.31,140.67,15300.0,140.32,140.72,140.31,140.67,15300.0
2011-01-14 14:50:00,140.66,140.73,140.18,140.35,21300.0,140.66,140.73,140.18,140.35,21300.0
2011-01-14 15:00:00,140.35,140.48,140.26,140.27,16300.0,140.35,140.48,140.26,140.27,16300.0
2011-01-14 15:10:00,140.31,140.64,140.18,140.55,19000.0,140.31,140.64,140.18,140.55,19000.0
2011-01-14 15:20:00,140.6,140.73,140.45,140.49,13100.0,140.6,140.73,140.45,140.49,13100.0
2011-01-14 15:30:00,140.51,140.62,140.31,140.38,22900.0,140.51,140.62,140.31,140.38,22900.0
2011-01-14 15:40:00,140.35,140.65,140.3,140.51,38000.0,140.35,140.65,140.3,140.51,38000.0
2011-01-14 15:50:00,140.53,141.0,140.49,140.79,93100.0,140.53,141.0,140.49,140.79,93100.0
2011-01-18 09:30:00,140.01,142.5,139.97,141.23,50800.0,140.01,142.5,139.97,141.23,50800.0
2011-01-18 09:40:00,141.21,142.7,141.01,142.53,56900.0,141.21,142.7,141.01,142.53,56900.0
2011-01-18 09:50:00,142.53,142.54,141.15,141.28,85000.0,142.53,142.54,141.15,141.28,85000.0
2011-01-18 10:00:00,141.32,141.57,141.05,141.2,47300.0,141.32,141.57,141.05,141.2,47300.0
2011-01-18 10:10:00,141.14,141.93,141.03,141.87,30000.0,141.14,141.93,141.03,141.87,30000.0
2011-01-18 10:20:00,141.87,141.93,141.59,141.77,18900.0,141.87,141.93,141.59,141.77,18900.0
2011-01-18 10:30:00,141.76,141.88,141.47,141.85,23200.0,141.76,141.88,141.47,141.85,23200.0
2011-01-18 10:40:00,141.88,142.26,141.83,141.94,35200.0,141.88,142.26,141.83,141.94,35200.0
2011-01-18 10:50:00,141.87,142.43,141.79,142.4,35800.0,141.87,142.43,141.79,142.4,35800.0
2011-01-18 11:00:00,142.34,142.62,142.32,142.54,21700.0,142.34,142.62,142.32,142.54,21700.0
2011-01-18 11:10:00,142.54,143.02,142.37,143.02,51300.0,142.54,143.02,142.37,143.02,51300.0
2011-01-18 11:20:00,143.0,143.75,142.97,143.38,57200.0,143.0,143.75,142.97,143.38,57200.0
2011-01-18 11:30:00,143.41,143.93,143.11,143.25,41300.0,143.41,143.93,143.11,143.25,41300.0
2011-01-18 11:40:00,143.32,143.32,142.93,143.17,24400.0,143.32,143.32,142.93,143.17,24400.0
2011-01-18 11:50:00,143.16,143.56,142.8,143.5,29600.0,143.16,143.56,142.8,143.5,29600.0
2011-01-18 12:00:00,143.5,143.92,143.3,143.87,43200.0,143.5,143.92,143.3,143.87,43200.0
2011-01-18 12:10:00,143.87,144.2,143.8,143.81,55300.0,143.87,144.2,143.8,143.81,55300.0
2011-01-18 12:20:00,143.75,143.79,143.39,143.57,24600.0,143.75,143.79,143.39,143.57,24600.0
2011-01-18 12:30:00,143.58,143.64,143.36,143.64,5500.0,143.58,143.64,143.36,143.64,5500.0
2011-01-18 12:40:00,143.64,143.91,143.63,143.64,12100.0,143.64,143.91,143.63,143.64,12100.0
2011-01-18 12:50:00,143.68,144.21,143.58,144.21,21800.0,143.68,144.21,143.58,144.21,21800.0
2011-01-18 13:00:00,144.17,144.39,144.0,144.34,26900.0,144.17,144.39,144.0,144.34,26900.0
2011-01-18 13:10:00,144.33,144.73,144.3,144.52,43600.0,144.33,144.73,144.3,144.52,43600.0
2011-01-18 13:20:00,144.55,144.73,144.51,144.73,16700.0,144.55,144.73,144.51,144.73,16700.0
2011-01-18 13:30:00,144.73,144.73,144.42,144.52,17600.0,144.73,144.73,144.42,144.52,17600.0
2011-01-18 13:40:00,144.52,144.87,144.44,144.67,29000.0,144.52,144.87,144.44,144.67,29000.0
2011-01-18 13:50:00,144.64,145.33,144.58,145.29,78100.0,144.64,145.33,144.58,145.29,78100.0
2011-01-18 14:00:00,145.3,145.44,144.96,145.4,34400.0,145.3,145.44,144.96,145.4,34400.0
2011-01-18 14:10:00,145.43,145.78,145.38,145.72,54300.0,145.43,145.78,145.38,145.72,54300.0
2011-01-18 14:20:00,145.69,145.88,145.45,145.66,28400.0,145.69,145.88,145.45,145.66,28400.0
2011-01-18 14:30:00,145.61,146.16,145.47,145.62,65900.0,145.61,146.16,145.47,145.62,65900.0
2011-01-18 14:40:00,145.57,146.5,145.56,146.31,74800.0,145.57,146.5,145.56,146.31,74800.0
2011-01-18 14:50:00,146.31,146.64,146.26,146.64,34300.0,146.31,146.64,146.26,146.64,34300.0
2011-01-18 15:00:00,146.7,147.04,146.5,146.81,85400.0,146.7,147.04,146.5,146.81,85400.0
2011-01-18 15:10:00,146.76,147.03,146.65,147.0,70400.0,146.76,147.03,146.65,147.0,70400.0
2011-01-18 15:20:00,147.01,148.2,146.96,147.96,98800.0,147.01,148.2,146.96,147.96,98800.0
2011-01-18 15:30:00,147.94,148.11,147.5,147.6,120400.0,147.94,148.11,147.5,147.6,120400.0
2011-01-18 15:40:00,147.59,148.05,147.5,147.83,143600.0,147.59,148.05,147.5,147.83,143600.0
2011-01-18 15:50:00,147.8,148.43,147.74,147.98,266600.0,147.8,148.43,147.74,147.98,266600.0
2011-01-19 09:30:00,146.27,148.67,146.02,147.89,216500.0,146.27,148.67,146.02,147.89,216500.0
2011-01-19 09:40:00,147.81,148.08,147.26,147.33,76300.0,147.81,148.08,147.26,147.33,76300.0
2011-01-19 09:50:00,147.34,148.58,147.0,148.51,89200.0,147.34,148.58,147.0,148.51,89200.0
2011-01-19 10:00:00,148.51,148.66,147.45,147.91,77900.0,148.51,148.66,147.45,147.91,77900.0
2011-01-19 10:10:00,147.98,148.22,147.43,147.65,55000.0,147.98,148.22,147.43,147.65,55000.0
2011-01-19 10:20:00,147.66,148.36,147.33,148.25,31600.0,147.66,148.36,147.33,148.25,31600.0
2011-01-19 10:30:00,148.35,148.35,147.31,147.57,63100.0,148.35,148.35,147.31,147.57,63100.0
2011-01-19 10:40:00,147.5,147.55,147.0,147.08,46400.0,147.5,147.55,147.0,147.08,46400.0
2011-01-19 10:50:00,147.16,147.25,146.99,147.13,23800.0,147.16,147.25,146.99,147.13,23800.0
2011-01-19 11:00:00,147.13,147.13,146.08,146.54,89700.0,147.13,147.13,146.08,146.54,89700.0
2011-01-19 11:10:00,146.48,146.54,146.05,146.21,38500.0,146.48,146.54,146.05,146.21,38500.0
2011-01-19 11:20:00,146.23,146.45,146.19,146.37,31300.0,146.23,146.45,146.19,146.37,31300.0
2011-01-19 11:30:00,146.45,146.51,146.23,146.31,27000.0,146.45,146.51,146.23,146.31,27000.0
2011-01-19 11:40:00,146.35,146.52,146.27,146.38,11900.0,146.35,146.52,146.27,146.38,11900.0
2011-01-19 11:50:00,146.34,146.38,145.95,146.04,34200.0,146.34,146.38,145.95,146.04,34200.0
2011-01-19 12:00:00,146.1,146.26,145.92,146.07,25800.0,146.1,146.26,145.92,146.07,25800.0
2011-01-19 12:10:00,146.07,146.57,146.04,146.09,13500.0,146.07,146.57,146.04,146.09,13500.0
2011-01-19 12:20:00,146.13,146.32,146.13,146.29,9000.0,146.13,146.32,146.13,146.29,9000.0
2011-01-19 12:30:00,146.25,146.25,145.81,145.95,37600.0,146.25,146.25,145.81,145.95,37600.0
2011-01-19 12:40:00,145.94,146.27,145.94,146.15,13400.0,145.94,146.27,145.94,146.15,13400.0
2011-01-19 12:50:00,146.14,146.51,146.06,146.12,11900.0,146.14,146.51,146.06,146.12,11900.0
2011-01-19 13:00:00,146.21,146.49,145.9,146.49,11500.0,146.21,146.49,145.9,146.49,11500.0
2011-01-19 13:10:00,146.5,146.59,146.35,146.43,12800.0,146.5,146.59,146.35,146.43,12800.0
2011-01-19 13:20:00,146.37,146.82,146.28,146.64,18100.0,146.37,146.82,146.28,146.64,18100.0
2011-01-19 13:30:00,146.66,147.02,146.51,146.92,19400.0,146.66,147.02,146.51,146.92,19400.0
2011-01-19 13:40:00,146.87,146.89,146.45,146.79,7900.0,146.87,146.89,146.45,146.79,7900.0
2011-01-19 13:50:00,146.85,146.93,146.62,146.9,17200.0,146.85,146.93,146.62,146.9,17200.0
2011-01-19 14:00:00,146.95,147.16,146.78,147.01,19500.0,146.95,147.16,146.78,147.01,19500.0
2011-01-19 14:10:00,146.91,147.17,146.91,147.14,12300.0,146.91,147.17,146.91,147.14,12300.0
2011-01-19 14:20:00,147.14,147.14,146.36,146.43,24500.0,147.14,147.14,146.36,146.43,24500.0
2011-01-19 14:30:00,146.4,146.43,146.05,146.16,11500.0,146.4,146.43,146.05,146.16,11500.0
2011-01-19 14:40:00,146.03,146.07,145.5,145.65,44100.0,146.03,146.07,145.5,145.65,44100.0
2011-01-19 14:50:00,145.75,145.75,145.31,145.49,24300.0,145.75,145.75,145.31,145.49,24300.0
2011-01-19 15:00:00,145.54,145.54,145.31,145.32,42400.0,145.54,145.54,145.31,145.32,42400.0
2011-01-19 15:10:00,145.26,145.34,143.83,144.16,94300.0,145.26,145.34,143.83,144.16,94300.0
2011-01-19 15:20:00,144.16,144.57,143.5,144.17,116600.0,144.16,144.57,143.5,144.17,116600.0
2011-01-19 15:30:00,144.18,144.27,143.66,144.0,57100.0,144.18,144.27,143.66,144.0,57100.0
2011-01-19 15:40:00,143.94,144.01,143.19,143.44,88500.0,143.94,144.01,143.19,143.44,88500.0
2011-01-19 15:50:00,143.41,143.91,143.21,143.74,223900.0,143.41,143.91,143.21,143.74,223900.0
2011-01-20 09:30:00,141.98,143.68,141.91,143.58,85100.0,141.98,143.68,141.91,143.58,85100.0
2011-01-20 09:40:00,143.47,144.17,143.19,143.45,37400.0,143.47,144.17,143.19,143.45,37400.0
2011-01-20 09:50:00,143.39,144.73,143.05,144.38,55000.0,143.39,144.73,143.05,144.38,55000.0
2011-01-20 10:00:00,144.69,145.33,144.4,144.54,37900.0,144.69,145.33,144.4,144.54,37900.0
2011-01-20 10:10:00,144.52,145.1,144.42,144.68,31000.0,144.52,145.1,144.42,144.68,31000.0
2011-01-20 10:20:00,144.65,145.1,144.57,144.58,40300.0,144.65,145.1,144.57,144.58,40300.0
2011-01-20 10:30:00,144.65,145.0,144.63,144.71,16600.0,144.65,145.0,144.63,144.71,16600.0
2011-01-20 10:40:00,144.64,144.79,144.34,144.56,24600.0,144.64,144.79,144.34,144.56,24600.0
2011-01-20 10:50:00,144.6,144.63,143.56,143.88,48900.0,144.6,144.63,143.56,143.88,48900.0
2011-01-20 11:00:00,143.94,144.52,143.81,144.16,17800.0,143.94,144.52,143.81,144.16,17800.0
2011-01-20 11:10:00,144.16,144.23,143.94,144.0,14700.0,144.16,144.23,143.94,144.0,14700.0
2011-01-20 11:20:00,143.9,144.0,143.22,143.38,24700.0,143.9,144.0,143.22,143.38,24700.0
2011-01-20 11:30:00,143.36,144.33,143.19,144.17,20600.0,143.36,144.33,143.19,144.17,20600.0
2011-01-20 11:40:00,144.22,144.28,143.57,143.86,18400.0,144.22,144.28,143.57,143.86,18400.0
2011-01-20 11:50:00,143.75,144.02,143.62,143.73,15100.0,143.75,144.02,143.62,143.73,15100.0
2011-01-20 12:00:00,143.66,143.93,143.59,143.77,31800.0,143.66,143.93,143.59,143.77,31800.0
2011-01-20 12:10:00,143.85,144.0,143.78,143.99,12600.0,143.85,144.0,143.78,143.99,12600.0
2011-01-20 12:20:00,144.0,144.66,144.0,144.22,19200.0,144.0,144.66,144.0,144.22,19200.0
2011-01-20 12:30:00,144.15,145.1,144.14,145.04,27000.0,144.15,145.1,144.14,145.04,27000.0
2011-01-20 12:40:00,145.0,145.24,144.78,145.06,18600.0,145.0,145.24,144.78,145.06,18600.0
2011-01-20 12:50:00,145.1,145.14,144.78,144.84,6300.0,145.1,145.14,144.78,144.84,6300.0
2011-01-20 13:00:00,144.84,145.14,144.75,145.11,7900.0,144.84,145.14,144.75,145.11,7900.0
2011-01-20 13:10:00,145.11,145.19,144.98,145.19,5200.0,145.11,145.19,144.98,145.19,5200.0
2011-01-20 13:20:00,145.16,145.7,144.93,145.7,21700.0,145.16,145.7,144.93,145.7,21700.0
2011-01-20 13:30:00,145.71,145.94,145.6,145.63,29500.0,145.71,145.94,145.6,145.63,29500.0
2011-01-20 13:40:00,145.59,145.76,145.43,145.74,18900.0,145.59,145.76,145.43,145.74,18900.0
2011-01-20 13:50:00,145.76,145.95,145.65,145.87,11300.0,145.76,145.95,145.65,145.87,11300.0
2011-01-20 14:00:00,145.84,146.66,145.6,146.4,60000.0,145.84,146.66,145.6,146.4,60000.0
2011-01-20 14:10:00,146.29,146.65,146.08,146.47,47600.0,146.29,146.65,146.08,146.47,47600.0
2011-01-20 14:20:00,146.36,146.81,146.29,146.75,20200.0,146.36,146.81,146.29,146.75,20200.0
2011-01-20 14:30:00,146.84,147.25,146.8,147.08,40100.0,146.84,147.25,146.8,147.08,40100.0
2011-01-20 14:40:00,147.06,147.7,147.06,147.56,47800.0,147.06,147.7,147.06,147.56,47800.0
2011-01-20 14:50:00,147.56,147.66,147.3,147.43,19400.0,147.56,147.66,147.3,147.43,19400.0
2011-01-20 15:00:00,147.46,147.6,147.23,147.25,19600.0,147.46,147.6,147.23,147.25,19600.0
2011-01-20 15:10:00,147.28,147.9,147.23,147.71,66000.0,147.28,147.9,147.23,147.71,66000.0
2011-01-20 15:20:00,147.66,147.72,147.14,147.2,37300.0,147.66,147.72,147.14,147.2,37300.0
2011-01-20 15:30:00,147.18,147.2,146.72,147.0,63500.0,147.18,147.2,146.72,147.0,63500.0
2011-01-20 15:40:00,146.96,147.1,146.61,146.94,38500.0,146.96,147.1,146.61,146.94,38500.0
2011-01-20 15:50:00,146.87,147.39,146.76,147.28,89000.0,146.87,147.39,146.76,147.28,89000.0
2011-01-21 09:30:00,148.03,148.16,146.0,146.02,148500.0,148.03,148.16,146.0,146.02,148500.0
2011-01-21 09:40:00,145.94,147.93,145.94,147.5,77500.0,145.94,147.93,145.94,147.5,77500.0
2011-01-21 09:50:00,147.5,148.6,147.5,148.2,85800.0,147.5,148.6,147.5,148.2,85800.0
2011-01-21 10:00:00,148.07,148.4,147.39,147.73,26700.0,148.07,148.4,147.39,147.73,26700.0
2011-01-21 10:10:00,147.73,147.81,146.61,146.74,21800.0,147.73,147.81,146.61,146.74,21800.0
2011-01-21 10:20:00,146.81,147.03,146.65,146.71,24200.0,146.81,147.03,146.65,146.71,24200.0
2011-01-21 10:30:00,146.72,146.97,146.25,146.38,17800.0,146.72,146.97,146.25,146.38,17800.0
2011-01-21 10:40:00,146.31,146.39,145.13,145.17,45700.0,146.31,146.39,145.13,145.17,45700.0
2011-01-21 10:50:00,145.18,145.55,144.45,145.43,77900.0,145.18,145.55,144.45,145.43,77900.0
2011-01-21 11:00:00,145.38,145.7,145.19,145.47,34600.0,145.38,145.7,145.19,145.47,34600.0
2011-01-21 11:10:00,145.46,145.71,145.26,145.35,57300.0,145.46,145.71,145.26,145.35,57300.0
2011-01-21 11:20:00,145.4,145.6,145.31,145.35,24200.0,145.4,145.6,145.31,145.35,24200.0
2011-01-21 11:30:00,145.38,145.87,145.35,145.6,26400.0,145.38,145.87,145.35,145.6,26400.0
2011-01-21 11:40:00,145.61,145.61,145.29,145.4,17100.0,145.61,145.61,145.29,145.4,17100.0
2011-01-21 11:50:00,145.5,145.8,145.48,145.78,22400.0,145.5,145.8,145.48,145.78,22400.0
2011-01-21 12:00:00,145.78,146.07,145.71,145.99,40600.0,145.78,146.07,145.71,145.99,40600.0
2011-01-21 12:10:00,146.05,146.44,145.94,146.41,18900.0,146.05,146.44,145.94,146.41,18900.0
2011-01-21 12:20:00,146.4,146.43,145.99,146.2,20100.0,146.4,146.43,145.99,146.2,20100.0
2011-01-21 12:30:00,146.2,146.86,146.11,146.5,39200.0,146.2,146.86,146.11,146.5,39200.0
2011-01-21 12:40:00,146.53,146.58,146.31,146.46,25100.0,146.53,146.58,146.31,146.46,25100.0
2011-01-21 12:50:00,146.58,146.69,146.42,146.69,13100.0,146.58,146.69,146.42,146.69,13100.0
2011-01-21 13:00:00,146.67,146.67,146.55,146.66,13200.0,146.67,146.67,146.55,146.66,13200.0
2011-01-21 13:10:00,146.65,146.84,146.59,146.82,17100.0,146.65,146.84,146.59,146.82,17100.0
2011-01-21 13:20:00,146.81,147.22,146.81,146.96,30200.0,146.81,147.22,146.81,146.96,30200.0
2011-01-21 13:30:00,146.93,147.4,146.93,147.4,21500.0,146.93,147.4,146.93,147.4,21500.0
2011-01-21 13:40:00,147.36,147.56,147.23,147.56,13100.0,147.36,147.56,147.23,147.56,13100.0
2011-01-21 13:50:00,147.53,147.71,147.21,147.57,22000.0,147.53,147.71,147.21,147.57,22000.0
2011-01-21 14:00:00,147.59,147.75,147.31,147.66,15000.0,147.59,147.75,147.31,147.66,15000.0
2011-01-21 14:10:00,147.67,147.73,147.39,147.56,22200.0,147.67,147.73,147.39,147.56,22200.0
2011-01-21 14:20:00,147.64,147.7,147.25,147.5,14600.0,147.64,147.7,147.25,147.5,14600.0
2011-01-21 14:30:00,147.49,147.77,147.42,147.6,22200.0,147.49,147.77,147.42,147.6,22200.0
2011-01-21 14:40:00,147.58,147.67,147.32,147.38,19900.0,147.58,147.67,147.32,147.38,19900.0
2011-01-21 14:50:00,147.39,147.61,147.34,147.54,16800.0,147.39,147.61,147.34,147.54,16800.0
2011-01-21 15:00:00,147.54,147.7,146.79,147.44,58700.0,147.54,147.7,146.79,147.44,58700.0
2011-01-21 15:10:00,147.46,147.8,147.36,147.61,26500.0,147.46,147.8,147.36,147.61,26500.0
2011-01-21 15:20:00,147.66,147.66,147.0,147.08,40900.0,147.66,147.66,147.0,147.08,40900.0
2011-01-21 15:30:00,147.11,147.44,146.73,147.14,61600.0,147.11,147.44,146.73,147.14,61600.0
2011-01-21 15:40:00,147.17,147.5,147.08,147.38,65400.0,147.17,147.5,147.08,147.38,65400.0
2011-01-21 15:50:00,147.42,147.56,146.89,147.41,128900.0,147.42,147.56,146.89,147.41,128900.0
2011-01-24 09:30:00,150.25,152.0,150.22,151.56,259600.0,150.25,152.0,150.22,151.56,259600.0
2011-01-24 09:40:00,151.51,152.38,150.95,152.05,122400.0,151.51,152.38,150.95,152.05,122400.0
2011-01-24 09:50:00,152.0,152.09,151.1,151.99,126200.0,152.0,152.09,151.1,151.99,126200.0
2011-01-24 10:00:00,151.99,155.38,151.68,153.54,401400.0,151.99,155.38,151.68,153.54,401400.0
2011-01-24 10:10:00,153.51,153.85,152.19,152.28,143700.0,153.51,153.85,152.19,152.28,143700.0
2011-01-24 10:20:00,152.36,153.57,152.31,153.5,125700.0,152.36,153.57,152.31,153.5,125700.0
2011-01-24 10:30:00,153.41,153.78,152.92,153.47,76200.0,153.41,153.78,152.92,153.47,76200.0
2011-01-24 10:40:00,153.7,153.99,153.0,153.25,65800.0,153.7,153.99,153.0,153.25,65800.0
2011-01-24 10:50:00,153.23,153.25,152.5,152.92,57600.0,153.23,153.25,152.5,152.92,57600.0
2011-01-24 11:00:00,152.82,153.09,152.34,152.94,57300.0,152.82,153.09,152.34,152.94,57300.0
2011-01-24 11:10:00,152.95,153.1,152.35,152.74,53500.0,152.95,153.1,152.35,152.74,53500.0
2011-01-24 11:20:00,152.73,153.03,152.28,153.0,61400.0,152.73,153.03,152.28,153.0,61400.0
2011-01-24 11:30:00,153.03,153.1,152.51,152.77,34200.0,153.03,153.1,152.51,152.77,34200.0
2011-01-24 11:40:00,152.86,153.17,152.79,153.17,20600.0,152.86,153.17,152.79,153.17,20600.0
2011-01-24 11:50:00,153.25,153.25,152.87,153.04,24200.0,153.25,153.25,152.87,153.04,24200.0
2011-01-24 12:00:00,153.07,154.92,152.98,154.79,96400.0,153.07,154.92,152.98,154.79,96400.0
2011-01-24 12:10:00,154.63,155.5,154.62,155.21,189500.0,154.63,155.5,154.62,155.21,189500.0
2011-01-24 12:20:00,155.18,155.95,155.0,155.9,88900.0,155.18,155.95,155.0,155.9,88900.0
2011-01-24 12:30:00,155.87,156.41,155.63,156.4,75200.0,155.87,156.41,155.63,156.4,75200.0
2011-01-24 12:40:00,156.33,156.82,155.92,156.56,66900.0,156.33,156.82,155.92,156.56,66900.0
2011-01-24 12:50:00,156.63,157.25,156.55,156.93,82400.0,156.63,157.25,156.55,156.93,82400.0
2011-01-24 13:00:00,156.93,157.5,156.8,157.44,46800.0,156.93,157.5,156.8,157.44,46800.0
2011-01-24 13:10:00,157.47,157.5,156.16,156.29,61500.0,157.47,157.5,156.16,156.29,61500.0
2011-01-24 13:20:00,156.32,156.32,155.62,155.62,46200.0,156.32,156.32,155.62,155.62,46200.0
2011-01-24 13:30:00,155.61,156.99,155.61,156.73,49100.0,155.61,156.99,155.61,156.73,49100.0
2011-01-24 13:40:00,156.65,156.84,156.07,156.29,54000.0,156.65,156.84,156.07,156.29,54000.0
2011-01-24 13:50:00,156.35,156.38,155.57,156.23,39400.0,156.35,156.38,155.57,156.23,39400.0
2011-01-24 14:00:00,156.27,157.0,156.21,156.21,83600.0,156.27,157.0,156.21,156.21,83600.0
2011-01-24 14:10:00,156.31,156.69,155.98,156.29,32700.0,156.31,156.69,155.98,156.29,32700.0
2011-01-24 14:20:00,156.35,156.99,156.25,156.72,38700.0,156.35,156.99,156.25,156.72,38700.0
2011-01-24 14:30:00,156.81,157.1,156.23,156.3,85400.0,156.81,157.1,156.23,156.3,85400.0
2011-01-24 14:40:00,156.31,156.46,156.11,156.25,52000.0,156.31,156.46,156.11,156.25,52000.0
2011-01-24 14:50:00,156.25,156.43,156.11,156.43,20800.0,156.25,156.43,156.11,156.43,20800.0
2011-01-24 15:00:00,156.35,156.68,156.29,156.48,59700.0,156.35,156.68,156.29,156.48,59700.0
2011-01-24 15:10:00,156.46,156.65,155.11,155.63,99300.0,156.46,156.65,155.11,155.63,99300.0
2011-01-24 15:20:00,155.62,156.34,155.62,156.27,63700.0,155.62,156.34,155.62,156.27,63700.0
2011-01-24 15:30:00,156.27,156.91,156.27,156.79,80300.0,156.27,156.91,156.27,156.79,80300.0
2011-01-24 15:40:00,156.79,157.02,156.47,156.85,100000.0,156.79,157.02,156.47,156.85,100000.0
2011-01-24 15:50:00,156.82,156.96,156.08,156.41,213500.0,156.82,156.96,156.08,156.41,213500.0
2011-01-25 09:30:00,154.51,156.4,154.27,156.25,110800.0,154.51,156.4,154.27,156.25,110800.0
2011-01-25 09:40:00,156.16,156.29,155.5,155.63,87000.0,156.16,156.29,155.5,155.63,87000.0
2011-01-25 09:50:00,155.66,155.7,155.3,155.7,58500.0,155.66,155.7,155.3,155.7,58500.0
2011-01-25 10:00:00,155.74,158.24,155.63,157.73,189500.0,155.74,158.24,155.63,157.73,189500.0
2011-01-25 10:10:00,157.78,157.78,156.17,156.66,99400.0,157.78,157.78,156.17,156.66,99400.0
2011-01-25 10:20:00,156.66,156.73,155.8,156.18,59000.0,156.66,156.73,155.8,156.18,59000.0
2011-01-25 10:30:00,156.22,156.83,156.18,156.81,39100.0,156.22,156.83,156.18,156.81,39100.0
2011-01-25 10:40:00,156.74,157.26,156.72,157.12,62200.0,156.74,157.26,156.72,157.12,62200.0
2011-01-25 10:50:00,157.12,157.49,156.84,157.31,44200.0,157.12,157.49,156.84,157.31,44200.0
2011-01-25 11:00:00,157.39,157.49,156.99,157.48,56900.0,157.39,157.49,156.99,157.48,56900.0
2011-01-25 11:10:00,157.41,157.49,156.54,156.94,42300.0,157.41,157.49,156.54,156.94,42300.0
2011-01-25 11:20:00,156.95,157.31,156.66,157.01,25800.0,156.95,157.31,156.66,157.01,25800.0
2011-01-25 11:30:00,157.03,157.03,156.58,156.71,26800.0,157.03,157.03,156.58,156.71,26800.0
2011-01-25 11:40:00,156.71,156.91,156.65,156.79,16900.0,156.71,156.91,156.65,156.79,16900.0
2011-01-25 11:50:00,156.84,156.97,156.62,156.82,15200.0,156.84,156.97,156.62,156.82,15200.0
2011-01-25 12:00:00,156.87,157.45,156.87,157.44,22700.0,156.87,157.45,156.87,157.44,22700.0
2011-01-25 12:10:00,157.43,157.89,157.31,157.38,43400.0,157.43,157.89,157.31,157.38,43400.0
2011-01-25 12:20:00,157.41,157.67,157.27,157.46,22900.0,157.41,157.67,157.27,157.46,22900.0
2011-01-25 12:30:00,157.46,158.55,157.25,158.43,72600.0,157.46,158.55,157.25,158.43,72600.0
2011-01-25 12:40:00,158.5,158.71,158.11,158.18,89800.0,158.5,158.71,158.11,158.18,89800.0
2011-01-25 12:50:00,158.19,158.54,158.19,158.44,23400.0,158.19,158.54,158.19,158.44,23400.0
2011-01-25 13:00:00,158.42,158.42,157.88,158.08,32600.0,158.42,158.42,157.88,158.08,32600.0
2011-01-25 13:10:00,158.05,158.3,158.0,158.3,35500.0,158.05,158.3,158.0,158.3,35500.0
2011-01-25 13:20:00,158.4,158.47,157.8,158.0,23700.0,158.4,158.47,157.8,158.0,23700.0
2011-01-25 13:30:00,157.91,158.07,157.73,157.9,17500.0,157.91,158.07,157.73,157.9,17500.0
2011-01-25 13:40:00,158.0,158.22,157.5,157.57,33800.0,158.0,158.22,157.5,157.57,33800.0
2011-01-25 13:50:00,157.55,157.79,157.34,157.49,12000.0,157.55,157.79,157.34,157.49,12000.0
2011-01-25 14:00:00,157.41,157.41,156.5,156.58,21100.0,157.41,157.41,156.5,156.58,21100.0
2011-01-25 14:10:00,156.58,156.89,156.39,156.39,17500.0,156.58,156.89,156.39,156.39,17500.0
2011-01-25 14:20:00,156.52,156.92,155.9,155.9,38200.0,156.52,156.92,155.9,155.9,38200.0
2011-01-25 14:30:00,155.86,156.67,155.65,156.4,49500.0,155.86,156.67,155.65,156.4,49500.0
2011-01-25 14:40:00,156.33,156.61,155.6,155.63,36100.0,156.33,156.61,155.6,155.63,36100.0
2011-01-25 14:50:00,155.63,155.79,154.72,154.72,49800.0,155.63,155.79,154.72,154.72,49800.0
2011-01-25 15:00:00,154.71,154.82,153.6,153.64,132000.0,154.71,154.82,153.6,153.64,132000.0
2011-01-25 15:10:00,153.81,153.81,151.55,152.62,195800.0,153.81,153.81,151.55,152.62,195800.0
2011-01-25 15:20:00,152.66,153.09,151.21,151.5,196400.0,152.66,153.09,151.21,151.5,196400.0
2011-01-25 15:30:00,151.5,151.69,149.65,151.51,409000.0,151.5,151.69,149.65,151.51,409000.0
2011-01-25 15:40:00,151.62,152.0,150.88,151.41,177200.0,151.62,152.0,150.88,151.41,177200.0
2011-01-25 15:50:00,151.37,151.71,150.34,150.66,256300.0,151.37,151.71,150.34,150.66,256300.0
2011-01-26 09:30:00,150.88,151.58,149.0,151.58,208300.0,150.88,151.58,149.0,151.58,208300.0
2011-01-26 09:40:00,151.39,153.7,151.39,152.89,169200.0,151.39,153.7,151.39,152.89,169200.0
2011-01-26 09:50:00,152.77,152.84,151.11,151.3,147400.0,152.77,152.84,151.11,151.3,147400.0
2011-01-26 10:00:00,151.3,151.41,150.3,150.7,46900.0,151.3,151.41,150.3,150.7,46900.0
2011-01-26 10:10:00,150.71,150.97,150.43,150.95,32700.0,150.71,150.97,150.43,150.95,32700.0
2011-01-26 10:20:00,150.88,151.3,150.45,151.29,50300.0,150.88,151.3,150.45,151.29,50300.0
2011-01-26 10:30:00,151.18,151.46,150.7,150.94,38700.0,151.18,151.46,150.7,150.94,38700.0
2011-01-26 10:40:00,150.9,150.9,150.32,150.66,26500.0,150.9,150.9,150.32,150.66,26500.0
2011-01-26 10:50:00,150.78,150.95,150.36,150.4,23400.0,150.78,150.95,150.36,150.4,23400.0
2011-01-26 11:00:00,150.42,150.44,149.28,149.47,67800.0,150.42,150.44,149.28,149.47,67800.0
2011-01-26 11:10:00,149.46,149.49,148.79,148.86,63400.0,149.46,149.49,148.79,148.86,63400.0
2011-01-26 11:20:00,148.87,149.41,148.64,149.34,33100.0,148.87,149.41,148.64,149.34,33100.0
2011-01-26 11:30:00,149.27,149.27,148.93,148.97,16200.0,149.27,149.27,148.93,148.97,16200.0
2011-01-26 11:40:00,148.9,149.83,148.9,149.76,20500.0,148.9,149.83,148.9,149.76,20500.0
2011-01-26 11:50:00,149.78,149.93,149.28,149.43,16900.0,149.78,149.93,149.28,149.43,16900.0
2011-01-26 12:00:00,149.42,150.31,149.37,150.26,66500.0,149.42,150.31,149.37,150.26,66500.0
2011-01-26 12:10:00,150.3,150.76,149.93,149.96,34900.0,150.3,150.76,149.93,149.96,34900.0
2011-01-26 12:20:00,149.94,150.23,149.9,150.19,13700.0,149.94,150.23,149.9,150.19,13700.0
2011-01-26 12:30:00,150.2,150.43,149.98,150.05,17300.0,150.2,150.43,149.98,150.05,17300.0
2011-01-26 12:40:00,150.08,150.42,149.95,150.27,26400.0,150.08,150.42,149.95,150.27,26400.0
2011-01-26 12:50:00,150.3,151.69,150.25,151.45,75100.0,150.3,151.69,150.25,151.45,75100.0
2011-01-26 13:00:00,151.47,151.9,150.59,150.8,83500.0,151.47,151.9,150.59,150.8,83500.0
2011-01-26 13:10:00,150.78,150.83,150.08,150.44,58700.0,150.78,150.83,150.08,150.44,58700.0
2011-01-26 13:20:00,150.42,151.4,150.42,151.12,32700.0,150.42,151.4,150.42,151.12,32700.0
2011-01-26 13:30:00,151.09,151.89,151.03,151.83,31000.0,151.09,151.89,151.03,151.83,31000.0
2011-01-26 13:40:00,151.8,152.11,151.8,152.07,50300.0,151.8,152.11,151.8,152.07,50300.0
2011-01-26 13:50:00,152.09,152.3,152.0,152.13,59400.0,152.09,152.3,152.0,152.13,59400.0
2011-01-26 14:00:00,152.09,152.28,152.0,152.04,17200.0,152.09,152.28,152.0,152.04,17200.0
2011-01-26 14:10:00,152.0,152.2,151.26,151.35,39000.0,152.0,152.2,151.26,151.35,39000.0
2011-01-26 14:20:00,151.46,151.7,150.81,151.11,32600.0,151.46,151.7,150.81,151.11,32600.0
2011-01-26 14:30:00,151.12,151.74,150.96,151.67,24300.0,151.12,151.74,150.96,151.67,24300.0
2011-01-26 14:40:00,151.63,152.11,151.57,151.84,36400.0,151.63,152.11,151.57,151.84,36400.0
2011-01-26 14:50:00,151.82,151.99,151.68,151.79,26000.0,151.82,151.99,151.68,151.79,26000.0
2011-01-26 15:00:00,151.81,152.12,151.71,151.88,16700.0,151.81,152.12,151.71,151.88,16700.0
2011-01-26 15:10:00,151.93,152.02,151.38,151.38,32700.0,151.93,152.02,151.38,151.38,32700.0
2011-01-26 15:20:00,151.49,151.5,151.25,151.43,17700.0,151.49,151.5,151.25,151.43,17700.0
2011-01-26 15:30:00,151.35,151.35,151.0,151.13,27300.0,151.35,151.35,151.0,151.13,27300.0
2011-01-26 15:40:00,151.1,151.57,151.02,151.39,37700.0,151.1,151.57,151.02,151.39,37700.0
2011-01-26 15:50:00,151.44,151.87,151.15,151.86,91600.0,151.44,151.87,151.15,151.86,91600.0
2011-01-27 09:30:00,151.55,152.37,151.25,151.63,28400.0,151.55,152.37,151.25,151.63,28400.0
2011-01-27 09:40:00,151.61,152.7,151.27,152.65,215700.0,151.61,152.7,151.27,152.65,215700.0
2011-01-27 09:50:00,152.59,153.3,152.18,153.01,23000.0,152.59,153.3,152.18,153.01,23000.0
2011-01-27 10:00:00,153.02,153.38,152.25,152.25,40200.0,153.02,153.38,152.25,152.25,40200.0
2011-01-27 10:10:00,152.26,152.52,151.96,152.44,22100.0,152.26,152.52,151.96,152.44,22100.0
2011-01-27 10:20:00,152.44,152.44,151.64,152.17,37500.0,152.44,152.44,151.64,152.17,37500.0
2011-01-27 10:30:00,152.15,152.35,151.85,151.85,17200.0,152.15,152.35,151.85,151.85,17200.0
2011-01-27 10:40:00,151.89,152.06,151.47,151.97,25600.0,151.89,152.06,151.47,151.97,25600.0
2011-01-27 10:50:00,151.97,152.05,151.7,152.05,12400.0,151.97,152.05,151.7,152.05,12400.0
2011-01-27 11:00:00,152.02,152.75,151.94,152.67,19200.0,152.02,152.75,151.94,152.67,19200.0
2011-01-27 11:10:00,152.69,152.76,152.53,152.66,24000.0,152.69,152.76,152.53,152.66,24000.0
2011-01-27 11:20:00,152.62,152.62,151.98,151.98,25700.0,152.62,152.62,151.98,151.98,25700.0
2011-01-27 11:30:00,151.98,151.98,151.35,151.48,33000.0,151.98,151.98,151.35,151.48,33000.0
2011-01-27 11:40:00,151.49,151.7,151.38,151.44,51400.0,151.49,151.7,151.38,151.44,51400.0
2011-01-27 11:50:00,151.5,151.52,151.3,151.31,13100.0,151.5,151.52,151.3,151.31,13100.0
2011-01-27 12:00:00,151.35,151.35,151.0,151.01,15700.0,151.35,151.35,151.0,151.01,15700.0
2011-01-27 12:10:00,151.0,151.25,150.81,151.13,13500.0,151.0,151.25,150.81,151.13,13500.0
2011-01-27 12:20:00,151.18,151.24,151.07,151.09,8900.0,151.18,151.24,151.07,151.09,8900.0
2011-01-27 12:30:00,151.09,151.42,151.09,151.35,17700.0,151.09,151.42,151.09,151.35,17700.0
2011-01-27 12:40:00,151.37,151.47,151.27,151.33,12600.0,151.37,151.47,151.27,151.33,12600.0
2011-01-27 12:50:00,151.35,151.71,151.22,151.34,17800.0,151.35,151.71,151.22,151.34,17800.0
2011-01-27 13:00:00,151.3,151.45,151.05,151.1,12600.0,151.3,151.45,151.05,151.1,12600.0
2011-01-27 13:10:00,151.11,151.21,151.1,151.16,12200.0,151.11,151.21,151.1,151.16,12200.0
2011-01-27 13:20:00,151.18,151.57,151.15,151.51,8500.0,151.18,151.57,151.15,151.51,8500.0
2011-01-27 13:30:00,151.51,151.68,151.31,151.31,15500.0,151.51,151.68,151.31,151.31,15500.0
2011-01-27 13:40:00,151.31,151.44,151.25,151.33,5000.0,151.31,151.44,151.25,151.33,5000.0
2011-01-27 13:50:00,151.32,151.57,151.32,151.49,7100.0,151.32,151.57,151.32,151.49,7100.0
2011-01-27 14:00:00,151.49,151.67,151.4,151.45,10800.0,151.49,151.67,151.4,151.45,10800.0
2011-01-27 14:10:00,151.56,151.6,151.4,151.57,20300.0,151.56,151.6,151.4,151.57,20300.0
2011-01-27 14:20:00,151.6,152.05,151.5,151.84,17300.0,151.6,152.05,151.5,151.84,17300.0
2011-01-27 14:30:00,151.82,152.0,151.8,151.95,18300.0,151.82,152.0,151.8,151.95,18300.0
2011-01-27 14:40:00,151.9,152.0,151.72,151.93,27200.0,151.9,152.0,151.72,151.93,27200.0
2011-01-27 14:50:00,151.89,151.95,151.6,151.6,12400.0,151.89,151.95,151.6,151.6,12400.0
2011-01-27 15:00:00,151.51,151.56,151.25,151.37,21800.0,151.51,151.56,151.25,151.37,21800.0
2011-01-27 15:10:00,151.37,151.41,150.89,150.9,24900.0,151.37,151.41,150.89,150.9,24900.0
2011-01-27 15:20:00,150.93,151.09,150.81,150.94,49500.0,150.93,151.09,150.81,150.94,49500.0
2011-01-27 15:30:00,150.94,151.33,150.93,151.31,43600.0,150.94,151.33,150.93,151.31,43600.0
2011-01-27 15:40:00,151.34,151.34,150.86,150.95,26500.0,151.34,151.34,150.86,150.95,26500.0
2011-01-27 15:50:00,150.93,151.15,150.69,150.99,46600.0,150.93,151.15,150.69,150.99,46600.0
2011-01-28 09:30:00,150.71,151.79,150.69,151.79,25400.0,150.71,151.79,150.69,151.79,25400.0
2011-01-28 09:40:00,151.72,153.0,151.66,152.65,52400.0,151.72,153.0,151.66,152.65,52400.0
2011-01-28 09:50:00,152.5,152.96,151.33,151.39,28000.0,152.5,152.96,151.33,151.39,28000.0
2011-01-28 10:00:00,151.44,151.54,150.03,150.65,80800.0,151.44,151.54,150.03,150.65,80800.0
2011-01-28 10:10:00,150.56,151.4,150.36,151.05,36200.0,150.56,151.4,150.36,151.05,36200.0
2011-01-28 10:20:00,150.88,150.88,149.01,150.2,74600.0,150.88,150.88,149.01,150.2,74600.0
2011-01-28 10:30:00,150.2,150.7,150.05,150.67,23500.0,150.2,150.7,150.05,150.67,23500.0
2011-01-28 10:40:00,150.71,151.03,150.27,150.47,18800.0,150.71,151.03,150.27,150.47,18800.0
2011-01-28 10:50:00,150.47,150.55,149.69,149.75,25700.0,150.47,150.55,149.69,149.75,25700.0
2011-01-28 11:00:00,149.6,150.06,149.37,150.01,13300.0,149.6,150.06,149.37,150.01,13300.0
2011-01-28 11:10:00,150.09,150.19,149.76,149.98,9300.0,150.09,150.19,149.76,149.98,9300.0
2011-01-28 11:20:00,150.0,150.44,149.59,149.59,15000.0,150.0,150.44,149.59,149.59,15000.0
2011-01-28 11:30:00,149.58,149.65,149.26,149.44,89300.0,149.58,149.65,149.26,149.44,89300.0
2011-01-28 11:40:00,149.43,149.56,148.81,148.82,36900.0,149.43,149.56,148.81,148.82,36900.0
2011-01-28 11:50:00,148.81,148.85,148.17,148.26,28000.0,148.81,148.85,148.17,148.26,28000.0
2011-01-28 12:00:00,148.3,148.39,148.03,148.27,38200.0,148.3,148.39,148.03,148.27,38200.0
2011-01-28 12:10:00,148.26,148.81,148.1,148.42,17100.0,148.26,148.81,148.1,148.42,17100.0
2011-01-28 12:20:00,148.45,148.97,148.22,148.6,14600.0,148.45,148.97,148.22,148.6,14600.0
2011-01-28 12:30:00,148.63,148.76,148.1,148.35,11700.0,148.63,148.76,148.1,148.35,11700.0
2011-01-28 12:40:00,148.41,149.23,148.34,149.18,11200.0,148.41,149.23,148.34,149.18,11200.0
2011-01-28 12:50:00,149.08,149.66,149.08,149.66,19000.0,149.08,149.66,149.08,149.66,19000.0
2011-01-28 13:00:00,149.58,149.76,148.56,148.66,11900.0,149.58,149.76,148.56,148.66,11900.0
2011-01-28 13:10:00,148.66,148.8,148.54,148.55,11600.0,148.66,148.8,148.54,148.55,11600.0
2011-01-28 13:20:00,148.56,148.76,148.5,148.56,11200.0,148.56,148.76,148.5,148.56,11200.0
2011-01-28 13:30:00,148.65,148.7,148.18,148.18,44300.0,148.65,148.7,148.18,148.18,44300.0
2011-01-28 13:40:00,148.27,148.67,148.15,148.67,16000.0,148.27,148.67,148.15,148.67,16000.0
2011-01-28 13:50:00,148.63,148.83,148.6,148.73,22900.0,148.63,148.83,148.6,148.73,22900.0
2011-01-28 14:00:00,148.75,148.98,148.51,148.59,11300.0,148.75,148.98,148.51,148.59,11300.0
2011-01-28 14:10:00,148.53,149.02,148.5,149.0,17900.0,148.53,149.02,148.5,149.0,17900.0
2011-01-28 14:20:00,149.09,149.2,148.56,148.56,12600.0,149.09,149.2,148.56,148.56,12600.0
2011-01-28 14:30:00,148.62,148.64,148.25,148.26,11900.0,148.62,148.64,148.25,148.26,11900.0
2011-01-28 14:40:00,148.4,148.74,148.24,148.52,7900.0,148.4,148.74,148.24,148.52,7900.0
2011-01-28 14:50:00,148.52,148.6,148.25,148.3,6900.0,148.52,148.6,148.25,148.3,6900.0
2011-01-28 15:00:00,148.3,148.53,148.15,148.45,9700.0,148.3,148.53,148.15,148.45,9700.0
2011-01-28 15:10:00,148.47,148.49,148.01,148.01,17800.0,148.47,148.49,148.01,148.01,17800.0
2011-01-28 15:20:00,148.06,148.35,147.81,148.1,34200.0,148.06,148.35,147.81,148.1,34200.0
2011-01-28 15:30:00,148.0,148.0,147.68,147.79,34100.0,148.0,148.0,147.68,147.79,34100.0
2011-01-28 15:40:00,147.79,148.01,147.52,147.83,55200.0,147.79,148.01,147.52,147.83,55200.0
2011-01-28 15:50:00,147.82,149.3,147.42,147.49,168300.0,147.82,149.3,147.42,147.49,168300.0
2011-01-31 09:30:00,147.77,148.67,147.0,147.48,38100.0,147.77,148.67,147.0,147.48,38100.0
2011-01-31 09:40:00,147.46,148.49,147.05,148.35,26800.0,147.46,148.49,147.05,148.35,26800.0
2011-01-31 09:50:00,148.3,149.8,148.12,149.03,59000.0,148.3,149.8,148.12,149.03,59000.0
2011-01-31 10:00:00,148.81,150.2,148.81,149.92,45500.0,148.81,150.2,148.81,149.92,45500.0
2011-01-31 10:10:00,149.99,150.18,149.64,150.05,38600.0,149.99,150.18,149.64,150.05,38600.0
2011-01-31 10:20:00,150.01,150.01,149.18,149.6,62700.0,150.01,150.01,149.18,149.6,62700.0
2011-01-31 10:30:00,149.58,149.69,149.07,149.16,40000.0,149.58,149.69,149.07,149.16,40000.0
2011-01-31 10:40:00,149.11,149.46,148.44,149.41,51100.0,149.11,149.46,148.44,149.41,51100.0
2011-01-31 10:50:00,149.41,149.88,149.36,149.83,38700.0,149.41,149.88,149.36,149.83,38700.0
2011-01-31 11:00:00,149.77,149.95,149.67,149.84,18600.0,149.77,149.95,149.67,149.84,18600.0
2011-01-31 11:10:00,149.82,149.87,149.6,149.62,19900.0,149.82,149.87,149.6,149.62,19900.0
2011-01-31 11:20:00,149.61,149.61,149.34,149.49,9800.0,149.61,149.61,149.34,149.49,9800.0
2011-01-31 11:30:00,149.37,149.45,149.01,149.01,9400.0,149.37,149.45,149.01,149.01,9400.0
2011-01-31 11:40:00,149.16,149.36,149.0,149.29,9200.0,149.16,149.36,149.0,149.29,9200.0
2011-01-31 11:50:00,149.32,149.7,149.22,149.7,17800.0,149.32,149.7,149.22,149.7,17800.0
2011-01-31 12:00:00,149.69,150.21,149.69,150.11,14600.0,149.69,150.21,149.69,150.11,14600.0
2011-01-31 12:10:00,150.16,150.86,150.09,150.74,27200.0,150.16,150.86,150.09,150.74,27200.0
2011-01-31 12:20:00,150.75,151.36,150.73,151.21,37900.0,150.75,151.36,150.73,151.21,37900.0
2011-01-31 12:30:00,151.22,151.23,150.82,151.03,23900.0,151.22,151.23,150.82,151.03,23900.0
2011-01-31 12:40:00,151.01,151.26,151.0,151.06,14200.0,151.01,151.26,151.0,151.06,14200.0
2011-01-31 12:50:00,151.0,151.12,150.99,151.06,8300.0,151.0,151.12,150.99,151.06,8300.0
2011-01-31 13:00:00,151.11,151.4,150.99,151.4,9000.0,151.11,151.4,150.99,151.4,9000.0
2011-01-31 13:10:00,151.4,151.55,151.24,151.47,9100.0,151.4,151.55,151.24,151.47,9100.0
2011-01-31 13:20:00,151.3,151.66,151.27,151.43,15300.0,151.3,151.66,151.27,151.43,15300.0
2011-01-31 13:30:00,151.47,151.57,151.32,151.54,19800.0,151.47,151.57,151.32,151.54,19800.0
2011-01-31 13:40:00,151.55,151.85,151.43,151.85,29500.0,151.55,151.85,151.43,151.85,29500.0
2011-01-31 13:50:00,151.85,152.41,151.84,152.0,62000.0,151.85,152.41,151.84,152.0,62000.0
2011-01-31 14:00:00,152.04,152.24,152.0,152.19,20100.0,152.04,152.24,152.0,152.19,20100.0
2011-01-31 14:10:00,152.19,152.6,152.0,152.37,28700.0,152.19,152.6,152.0,152.37,28700.0
2011-01-31 14:20:00,152.36,152.76,152.31,152.57,71100.0,152.36,152.76,152.31,152.57,71100.0
2011-01-31 14:30:00,152.56,152.66,152.28,152.5,40800.0,152.56,152.66,152.28,152.5,40800.0
2011-01-31 14:40:00,152.51,153.1,152.51,153.08,63100.0,152.51,153.1,152.51,153.08,63100.0
2011-01-31 14:50:00,153.04,153.83,152.89,153.44,106600.0,153.04,153.83,152.89,153.44,106600.0
2011-01-31 15:00:00,153.47,153.85,153.12,153.85,67000.0,153.47,153.85,153.12,153.85,67000.0
2011-01-31 15:10:00,153.86,154.29,153.83,154.11,91300.0,153.86,154.29,153.83,154.11,91300.0
2011-01-31 15:20:00,154.05,154.81,153.64,154.38,111600.0,154.05,154.81,153.64,154.38,111600.0
2011-01-31 15:30:00,154.33,154.34,153.8,153.8,70800.0,154.33,154.34,153.8,153.8,70800.0
2011-01-31 15:40:00,153.96,154.44,153.93,154.39,70500.0,153.96,154.44,153.93,154.39,70500.0
2011-01-31 15:50:00,154.39,154.68,154.29,154.5,185700.0,154.39,154.68,154.29,154.5,185700.0
2011-02-01 09:30:00,155.62,156.52,154.52,156.19,104300.0,155.62,156.52,154.52,156.19,104300.0
2011-02-01 09:40:00,156.17,156.33,155.29,155.96,69300.0,156.17,156.33,155.29,155.96,69300.0
2011-02-01 09:50:00,155.96,156.28,155.06,155.44,31900.0,155.96,156.28,155.06,155.44,31900.0
2011-02-01 10:00:00,155.45,156.07,154.65,154.99,61500.0,155.45,156.07,154.65,154.99,61500.0
2011-02-01 10:10:00,154.86,155.24,154.8,155.24,31400.0,154.86,155.24,154.8,155.24,31400.0
2011-02-01 10:20:00,155.23,155.53,154.69,154.74,62200.0,155.23,155.53,154.69,154.74,62200.0
2011-02-01 10:30:00,154.76,154.79,153.45,154.76,91700.0,154.76,154.79,153.45,154.76,91700.0
2011-02-01 10:40:00,154.79,155.77,154.79,155.42,37700.0,154.79,155.77,154.79,155.42,37700.0
2011-02-01 10:50:00,155.39,155.8,155.11,155.62,27500.0,155.39,155.8,155.11,155.62,27500.0
2011-02-01 11:00:00,155.62,155.62,154.98,155.05,26900.0,155.62,155.62,154.98,155.05,26900.0
2011-02-01 11:10:00,155.15,155.15,154.62,155.07,17700.0,155.15,155.15,154.62,155.07,17700.0
2011-02-01 11:20:00,155.03,155.59,154.75,155.5,20500.0,155.03,155.59,154.75,155.5,20500.0
2011-02-01 11:30:00,155.36,156.0,155.36,155.91,66000.0,155.36,156.0,155.36,155.91,66000.0
2011-02-01 11:40:00,155.91,156.9,155.88,156.57,59500.0,155.91,156.9,155.88,156.57,59500.0
2011-02-01 11:50:00,156.65,157.41,156.51,157.19,110100.0,156.65,157.41,156.51,157.19,110100.0
2011-02-01 12:00:00,157.14,157.18,156.65,156.98,21300.0,157.14,157.18,156.65,156.98,21300.0
2011-02-01 12:10:00,156.98,157.23,156.85,156.98,45100.0,156.98,157.23,156.85,156.98,45100.0
2011-02-01 12:20:00,157.1,157.25,156.76,157.24,52900.0,157.1,157.25,156.76,157.24,52900.0
2011-02-01 12:30:00,157.2,157.25,156.69,156.93,33700.0,157.2,157.25,156.69,156.93,33700.0
2011-02-01 12:40:00,156.91,157.07,156.89,156.99,20400.0,156.91,157.07,156.89,156.99,20400.0
2011-02-01 12:50:00,156.99,157.42,156.92,157.38,34900.0,156.99,157.42,156.92,157.38,34900.0
2011-02-01 13:00:00,157.36,157.95,157.2,157.7,49600.0,157.36,157.95,157.2,157.7,49600.0
2011-02-01 13:10:00,157.75,158.43,157.72,157.98,55900.0,157.75,158.43,157.72,157.98,55900.0
2011-02-01 13:20:00,158.0,159.12,157.96,159.07,84100.0,158.0,159.12,157.96,159.07,84100.0
2011-02-01 13:30:00,159.07,159.17,158.22,158.38,55400.0,159.07,159.17,158.22,158.38,55400.0
2011-02-01 13:40:00,158.3,158.9,158.25,158.85,39100.0,158.3,158.9,158.25,158.85,39100.0
2011-02-01 13:50:00,158.9,159.23,158.73,158.82,59500.0,158.9,159.23,158.73,158.82,59500.0
2011-02-01 14:00:00,158.82,158.9,158.39,158.4,43300.0,158.82,158.9,158.39,158.4,43300.0
2011-02-01 14:10:00,158.39,158.45,157.77,158.1,69500.0,158.39,158.45,157.77,158.1,69500.0
2011-02-01 14:20:00,158.08,158.19,157.26,157.9,57800.0,158.08,158.19,157.26,157.9,57800.0
2011-02-01 14:30:00,157.91,158.14,157.76,157.82,23500.0,157.91,158.14,157.76,157.82,23500.0
2011-02-01 14:40:00,157.82,158.02,157.43,157.44,23400.0,157.82,158.02,157.43,157.44,23400.0
2011-02-01 14:50:00,157.44,157.86,157.44,157.83,26400.0,157.44,157.86,157.44,157.83,26400.0
2011-02-01 15:00:00,157.9,157.9,157.46,157.46,17800.0,157.9,157.9,157.46,157.46,17800.0
2011-02-01 15:10:00,157.49,157.65,157.23,157.43,28100.0,157.49,157.65,157.23,157.43,28100.0
2011-02-01 15:20:00,157.4,157.42,156.55,156.55,40600.0,157.4,157.42,156.55,156.55,40600.0
2011-02-01 15:30:00,156.55,156.94,156.45,156.45,41600.0,156.55,156.94,156.45,156.45,41600.0
2011-02-01 15:40:00,156.47,156.81,156.25,156.48,49700.0,156.47,156.81,156.25,156.48,49700.0
2011-02-01 15:50:00,156.55,156.94,155.84,155.98,156600.0,156.55,156.94,155.84,155.98,156600.0
2011-02-02 09:30:00,157.32,158.68,157.32,158.36,70700.0,157.32,158.68,157.32,158.36,70700.0
2011-02-02 09:40:00,158.37,160.9,157.61,160.66,204800.0,158.37,160.9,157.61,160.66,204800.0
2011-02-02 09:50:00,160.54,162.8,160.27,161.39,237000.0,160.54,162.8,160.27,161.39,237000.0
2011-02-02 10:00:00,161.38,162.0,160.2,160.95,63200.0,161.38,162.0,160.2,160.95,63200.0
2011-02-02 10:10:00,160.94,164.64,160.94,163.31,247800.0,160.94,164.64,160.94,163.31,247800.0
2011-02-02 10:20:00,163.31,163.89,161.51,162.09,152800.0,163.31,163.89,161.51,162.09,152800.0
2011-02-02 10:30:00,161.98,164.45,161.98,163.55,106600.0,161.98,164.45,161.98,163.55,106600.0
2011-02-02 10:40:00,163.67,164.98,163.0,164.84,74100.0,163.67,164.98,163.0,164.84,74100.0
2011-02-02 10:50:00,164.86,165.38,163.84,164.16,108000.0,164.86,165.38,163.84,164.16,108000.0
2011-02-02 11:00:00,164.2,164.23,163.14,163.88,118100.0,164.2,164.23,163.14,163.88,118100.0
2011-02-02 11:10:00,163.88,164.17,163.69,164.04,44600.0,163.88,164.17,163.69,164.04,44600.0
2011-02-02 11:20:00,164.03,164.35,163.81,164.22,39000.0,164.03,164.35,163.81,164.22,39000.0
2011-02-02 11:30:00,164.28,165.18,164.06,165.0,89900.0,164.28,165.18,164.06,165.0,89900.0
2011-02-02 11:40:00,164.96,165.22,164.69,164.92,101000.0,164.96,165.22,164.69,164.92,101000.0
2011-02-02 11:50:00,164.93,165.9,164.52,165.24,134000.0,164.93,165.9,164.52,165.24,134000.0
2011-02-02 12:00:00,165.12,165.51,164.69,164.84,102000.0,165.12,165.51,164.69,164.84,102000.0
2011-02-02 12:10:00,164.82,164.82,164.15,164.2,50300.0,164.82,164.82,164.15,164.2,50300.0
2011-02-02 12:20:00,164.22,164.23,163.45,163.93,40000.0,164.22,164.23,163.45,163.93,40000.0
2011-02-02 12:30:00,163.99,164.11,163.6,163.91,26900.0,163.99,164.11,163.6,163.91,26900.0
2011-02-02 12:40:00,163.92,164.25,163.81,164.03,30800.0,163.92,164.25,163.81,164.03,30800.0
2011-02-02 12:50:00,164.06,164.33,163.96,164.0,16500.0,164.06,164.33,163.96,164.0,16500.0
2011-02-02 13:00:00,164.0,164.22,163.99,164.01,18200.0,164.0,164.22,163.99,164.01,18200.0
2011-02-02 13:10:00,164.0,164.2,164.0,164.16,14200.0,164.0,164.2,164.0,164.16,14200.0
2011-02-02 13:20:00,164.03,164.18,164.0,164.06,35400.0,164.03,164.18,164.0,164.06,35400.0
2011-02-02 13:30:00,164.0,164.52,163.95,164.34,46300.0,164.0,164.52,163.95,164.34,46300.0
2011-02-02 13:40:00,164.34,164.36,164.11,164.3,16800.0,164.34,164.36,164.11,164.3,16800.0
2011-02-02 13:50:00,164.27,164.27,163.9,163.98,26200.0,164.27,164.27,163.9,163.98,26200.0
2011-02-02 14:00:00,163.96,164.03,163.9,163.96,54800.0,163.96,164.03,163.9,163.96,54800.0
2011-02-02 14:10:00,163.97,164.0,163.9,163.96,17900.0,163.97,164.0,163.9,163.96,17900.0
2011-02-02 14:20:00,163.9,164.0,163.9,163.92,17800.0,163.9,164.0,163.9,163.92,17800.0
2011-02-02 14:30:00,163.94,164.45,163.9,164.05,35800.0,163.94,164.45,163.9,164.05,35800.0
2011-02-02 14:40:00,164.0,164.15,163.9,164.04,16900.0,164.0,164.15,163.9,164.04,16900.0
2011-02-02 14:50:00,164.09,164.47,164.06,164.42,26300.0,164.09,164.47,164.06,164.42,26300.0
2011-02-02 15:00:00,164.43,164.87,164.22,164.76,42100.0,164.43,164.87,164.22,164.76,42100.0
2011-02-02 15:10:00,164.77,164.98,164.69,164.95,35600.0,164.77,164.98,164.69,164.95,35600.0
2011-02-02 15:20:00,164.99,164.99,164.54,164.72,58100.0,164.99,164.99,164.54,164.72,58100.0
2011-02-02 15:30:00,164.71,164.9,164.42,164.6,92500.0,164.71,164.9,164.42,164.6,92500.0
2011-02-02 15:40:00,164.6,164.78,164.29,164.3,134400.0,164.6,164.78,164.29,164.3,134400.0
2011-02-02 15:50:00,164.34,164.75,164.22,164.37,184900.0,164.34,164.75,164.22,164.37,184900.0
2011-02-03 09:30:00,162.19,163.0,161.02,162.02,199900.0,162.19,163.0,161.02,162.02,199900.0
2011-02-03 09:40:00,162.04,162.51,161.0,161.15,85300.0,162.04,162.51,161.0,161.15,85300.0
2011-02-03 09:50:00,161.1,161.57,160.0,160.5,100900.0,161.1,161.57,160.0,160.5,100900.0
2011-02-03 10:00:00,160.26,160.47,159.48,160.0,88400.0,160.26,160.47,159.48,160.0,88400.0
2011-02-03 10:10:00,160.0,160.5,159.57,160.46,94600.0,160.0,160.5,159.57,160.46,94600.0
2011-02-03 10:20:00,160.47,160.88,160.35,160.72,66400.0,160.47,160.88,160.35,160.72,66400.0
2011-02-03 10:30:00,160.72,161.15,160.46,161.07,26800.0,160.72,161.15,160.46,161.07,26800.0
2011-02-03 10:40:00,161.12,161.7,160.9,161.32,54000.0,161.12,161.7,160.9,161.32,54000.0
2011-02-03 10:50:00,161.23,161.34,160.31,160.31,37100.0,161.23,161.34,160.31,160.31,37100.0
2011-02-03 11:00:00,160.31,160.46,159.93,159.95,35900.0,160.31,160.46,159.93,159.95,35900.0
2011-02-03 11:10:00,160.0,160.67,159.97,160.5,16700.0,160.0,160.67,159.97,160.5,16700.0
2011-02-03 11:20:00,160.39,160.63,160.15,160.63,9500.0,160.39,160.63,160.15,160.63,9500.0
2011-02-03 11:30:00,160.43,161.0,160.42,160.89,12700.0,160.43,161.0,160.42,160.89,12700.0
2011-02-03 11:40:00,160.98,161.45,160.97,161.12,31700.0,160.98,161.45,160.97,161.12,31700.0
2011-02-03 11:50:00,161.17,161.27,160.86,161.26,17100.0,161.17,161.27,160.86,161.26,17100.0
2011-02-03 12:00:00,161.28,161.78,161.28,161.74,14000.0,161.28,161.78,161.28,161.74,14000.0
2011-02-03 12:10:00,161.73,162.0,161.68,161.9,14100.0,161.73,162.0,161.68,161.9,14100.0
2011-02-03 12:20:00,161.86,162.15,161.86,162.0,12400.0,161.86,162.15,161.86,162.0,12400.0
2011-02-03 12:30:00,162.0,162.0,161.43,161.69,7700.0,162.0,162.0,161.43,161.69,7700.0
2011-02-03 12:40:00,161.63,161.99,161.59,161.99,9800.0,161.63,161.99,161.59,161.99,9800.0
2011-02-03 12:50:00,161.96,162.0,161.67,161.95,18800.0,161.96,162.0,161.67,161.95,18800.0
2011-02-03 13:00:00,161.93,162.09,161.88,161.91,9500.0,161.93,162.09,161.88,161.91,9500.0
2011-02-03 13:10:00,161.76,161.79,161.44,161.57,9600.0,161.76,161.79,161.44,161.57,9600.0
2011-02-03 13:20:00,161.5,162.1,161.5,161.73,11000.0,161.5,162.1,161.5,161.73,11000.0
2011-02-03 13:30:00,161.73,161.85,161.63,161.78,7200.0,161.73,161.85,161.63,161.78,7200.0
2011-02-03 13:40:00,161.79,161.97,161.68,161.87,12400.0,161.79,161.97,161.68,161.87,12400.0
2011-02-03 13:50:00,161.9,161.92,161.53,161.61,7700.0,161.9,161.92,161.53,161.61,7700.0
2011-02-03 14:00:00,161.5,161.79,161.5,161.52,6300.0,161.5,161.79,161.5,161.52,6300.0
2011-02-03 14:10:00,161.56,161.64,161.24,161.41,19200.0,161.56,161.64,161.24,161.41,19200.0
2011-02-03 14:20:00,161.4,161.56,161.35,161.51,9600.0,161.4,161.56,161.35,161.51,9600.0
2011-02-03 14:30:00,161.5,161.99,161.47,161.85,10100.0,161.5,161.99,161.47,161.85,10100.0
2011-02-03 14:40:00,161.88,161.88,161.49,161.58,5600.0,161.88,161.88,161.49,161.58,5600.0
2011-02-03 14:50:00,161.53,162.1,161.43,161.93,12900.0,161.53,162.1,161.43,161.93,12900.0
2011-02-03 15:00:00,161.9,162.3,161.9,162.1,17600.0,161.9,162.3,161.9,162.1,17600.0
2011-02-03 15:10:00,162.05,162.3,161.89,162.18,9000.0,162.05,162.3,161.89,162.18,9000.0
2011-02-03 15:20:00,162.13,162.27,161.39,161.55,34900.0,162.13,162.27,161.39,161.55,34900.0
2011-02-03 15:30:00,161.59,162.0,161.51,161.97,21600.0,161.59,162.0,161.51,161.97,21600.0
2011-02-03 15:40:00,161.9,161.92,161.48,161.59,24800.0,161.9,161.92,161.48,161.59,24800.0
2011-02-03 15:50:00,161.66,162.32,161.65,162.17,122800.0,161.66,162.32,161.65,162.17,122800.0
2011-02-04 09:30:00,159.23,160.5,159.12,160.31,74700.0,159.23,160.5,159.12,160.31,74700.0
2011-02-04 09:40:00,160.3,160.72,159.58,159.68,63000.0,160.3,160.72,159.58,159.68,63000.0
2011-02-04 09:50:00,159.56,160.15,159.56,159.77,35200.0,159.56,160.15,159.56,159.77,35200.0
2011-02-04 10:00:00,159.79,160.1,159.6,159.75,54600.0,159.79,160.1,159.6,159.75,54600.0
2011-02-04 10:10:00,159.75,159.79,158.87,159.38,44900.0,159.75,159.79,158.87,159.38,44900.0
2011-02-04 10:20:00,159.34,159.83,158.75,158.93,35700.0,159.34,159.83,158.75,158.93,35700.0
2011-02-04 10:30:00,159.17,159.17,158.03,158.16,44100.0,159.17,159.17,158.03,158.16,44100.0
2011-02-04 10:40:00,158.1,158.31,157.65,157.76,43300.0,158.1,158.31,157.65,157.76,43300.0
2011-02-04 10:50:00,157.78,157.96,157.16,157.88,53800.0,157.78,157.96,157.16,157.88,53800.0
2011-02-04 11:00:00,157.87,158.14,157.32,158.04,26300.0,157.87,158.14,157.32,158.04,26300.0
2011-02-04 11:10:00,158.08,158.33,158.01,158.13,28400.0,158.08,158.33,158.01,158.13,28400.0
2011-02-04 11:20:00,158.09,158.21,157.43,157.67,64900.0,158.09,158.21,157.43,157.67,64900.0
2011-02-04 11:30:00,157.8,158.48,157.7,158.3,32300.0,157.8,158.48,157.7,158.3,32300.0
2011-02-04 11:40:00,158.38,158.38,157.67,157.95,15000.0,158.38,158.38,157.67,157.95,15000.0
2011-02-04 11:50:00,157.99,157.99,157.67,157.78,11600.0,157.99,157.99,157.67,157.78,11600.0
2011-02-04 12:00:00,157.78,158.28,157.66,158.05,20300.0,157.78,158.28,157.66,158.05,20300.0
2011-02-04 12:10:00,158.06,158.15,157.8,157.8,19600.0,158.06,158.15,157.8,157.8,19600.0
2011-02-04 12:20:00,157.8,158.35,157.8,158.11,17800.0,157.8,158.35,157.8,158.11,17800.0
2011-02-04 12:30:00,158.23,158.6,158.2,158.44,12300.0,158.23,158.6,158.2,158.44,12300.0
2011-02-04 12:40:00,158.43,158.55,158.14,158.16,12200.0,158.43,158.55,158.14,158.16,12200.0
2011-02-04 12:50:00,158.14,158.59,158.06,158.59,21500.0,158.14,158.59,158.06,158.59,21500.0
2011-02-04 13:00:00,158.64,158.64,158.34,158.35,24300.0,158.64,158.64,158.34,158.35,24300.0
2011-02-04 13:10:00,158.35,158.46,158.15,158.2,22900.0,158.35,158.46,158.15,158.2,22900.0
2011-02-04 13:20:00,158.21,158.58,158.06,158.14,18100.0,158.21,158.58,158.06,158.14,18100.0
2011-02-04 13:30:00,158.15,158.58,158.01,158.27,25700.0,158.15,158.58,158.01,158.27,25700.0
2011-02-04 13:40:00,158.28,158.3,158.0,158.27,7500.0,158.28,158.3,158.0,158.27,7500.0
2011-02-04 13:50:00,158.24,158.55,158.2,158.43,28800.0,158.24,158.55,158.2,158.43,28800.0
2011-02-04 14:00:00,158.38,158.38,157.64,157.71,24100.0,158.38,158.38,157.64,157.71,24100.0
2011-02-04 14:10:00,157.79,158.18,157.79,158.12,14800.0,157.79,158.18,157.79,158.12,14800.0
2011-02-04 14:20:00,158.07,158.31,157.95,157.98,33900.0,158.07,158.31,157.95,157.98,33900.0
2011-02-04 14:30:00,157.96,158.1,157.81,158.0,13600.0,157.96,158.1,157.81,158.0,13600.0
2011-02-04 14:40:00,157.99,158.24,157.84,158.05,31000.0,157.99,158.24,157.84,158.05,31000.0
2011-02-04 14:50:00,158.05,158.15,157.86,158.06,29200.0,158.05,158.15,157.86,158.06,29200.0
2011-02-04 15:00:00,158.07,158.07,157.74,157.78,22200.0,158.07,158.07,157.74,157.78,22200.0
2011-02-04 15:10:00,157.77,157.91,157.56,157.66,19500.0,157.77,157.91,157.56,157.66,19500.0
2011-02-04 15:20:00,157.63,158.15,157.63,158.06,36800.0,157.63,158.15,157.63,158.06,36800.0
2011-02-04 15:30:00,158.04,158.19,157.87,158.02,37700.0,158.04,158.19,157.87,158.02,37700.0
2011-02-04 15:40:00,158.03,158.05,157.69,157.86,55500.0,158.03,158.05,157.69,157.86,55500.0
2011-02-04 15:50:00,157.86,158.04,157.4,157.94,127100.0,157.86,158.04,157.4,157.94,127100.0
2011-02-07 09:30:00,159.0,160.0,158.62,159.91,48400.0,159.0,160.0,158.62,159.91,48400.0
2011-02-07 09:40:00,160.0,161.49,160.0,160.64,81100.0,160.0,161.49,160.0,160.64,81100.0
2011-02-07 09:50:00,160.67,160.87,159.91,160.84,55800.0,160.67,160.87,159.91,160.84,55800.0
2011-02-07 10:00:00,160.82,161.01,160.23,160.54,43600.0,160.82,161.01,160.23,160.54,43600.0
2011-02-07 10:10:00,160.61,161.4,160.32,161.18,36400.0,160.61,161.4,160.32,161.18,36400.0
2011-02-07 10:20:00,161.12,161.88,161.11,161.5,31200.0,161.12,161.88,161.11,161.5,31200.0
2011-02-07 10:30:00,161.5,162.0,161.21,161.87,41100.0,161.5,162.0,161.21,161.87,41100.0
2011-02-07 10:40:00,161.88,162.14,161.78,161.79,24000.0,161.88,162.14,161.78,161.79,24000.0
2011-02-07 10:50:00,161.82,162.19,161.65,161.98,22100.0,161.82,162.19,161.65,161.98,22100.0
2011-02-07 11:00:00,161.96,162.45,161.96,162.33,33300.0,161.96,162.45,161.96,162.33,33300.0
2011-02-07 11:10:00,162.23,162.45,161.92,161.99,34500.0,162.23,162.45,161.92,161.99,34500.0
2011-02-07 11:20:00,162.11,163.0,162.09,162.91,48900.0,162.11,163.0,162.09,162.91,48900.0
2011-02-07 11:30:00,162.87,162.92,162.32,162.32,23900.0,162.87,162.92,162.32,162.32,23900.0
2011-02-07 11:40:00,162.46,162.47,161.94,161.95,14500.0,162.46,162.47,161.94,161.95,14500.0
2011-02-07 11:50:00,162.0,162.08,161.49,161.98,15400.0,162.0,162.08,161.49,161.98,15400.0
2011-02-07 12:00:00,162.08,162.11,161.89,161.91,29900.0,162.08,162.11,161.89,161.91,29900.0
2011-02-07 12:10:00,161.92,162.1,161.88,161.99,33500.0,161.92,162.1,161.88,161.99,33500.0
2011-02-07 12:20:00,161.95,162.18,161.91,162.09,28300.0,161.95,162.18,161.91,162.09,28300.0
2011-02-07 12:30:00,162.11,162.11,161.92,161.96,12500.0,162.11,162.11,161.92,161.96,12500.0
2011-02-07 12:40:00,162.05,162.06,161.73,161.92,9000.0,162.05,162.06,161.73,161.92,9000.0
2011-02-07 12:50:00,161.99,162.0,161.4,161.74,14900.0,161.99,162.0,161.4,161.74,14900.0
2011-02-07 13:00:00,161.66,161.79,161.63,161.73,2800.0,161.66,161.79,161.63,161.73,2800.0
2011-02-07 13:10:00,161.7,161.87,161.66,161.8,5700.0,161.7,161.87,161.66,161.8,5700.0
2011-02-07 13:20:00,161.81,161.86,161.51,161.52,11400.0,161.81,161.86,161.51,161.52,11400.0
2011-02-07 13:30:00,161.52,161.56,161.0,161.02,17200.0,161.52,161.56,161.0,161.02,17200.0
2011-02-07 13:40:00,161.05,161.26,161.05,161.25,7800.0,161.05,161.26,161.05,161.25,7800.0
2011-02-07 13:50:00,161.27,161.55,161.18,161.53,9900.0,161.27,161.55,161.18,161.53,9900.0
2011-02-07 14:00:00,161.53,161.69,161.23,161.24,7000.0,161.53,161.69,161.23,161.24,7000.0
2011-02-07 14:10:00,161.21,161.38,160.87,161.25,11800.0,161.21,161.38,160.87,161.25,11800.0
2011-02-07 14:20:00,161.36,161.4,161.08,161.08,3900.0,161.36,161.4,161.08,161.08,3900.0
2011-02-07 14:30:00,161.07,161.23,160.83,160.83,8400.0,161.07,161.23,160.83,160.83,8400.0
2011-02-07 14:40:00,160.82,161.17,160.32,160.65,12700.0,160.82,161.17,160.32,160.65,12700.0
2011-02-07 14:50:00,160.77,160.95,159.77,160.0,22100.0,160.77,160.95,159.77,160.0,22100.0
2011-02-07 15:00:00,160.04,160.04,159.6,159.76,31400.0,160.04,160.04,159.6,159.76,31400.0
2011-02-07 15:10:00,159.8,159.83,159.19,159.38,24300.0,159.8,159.83,159.19,159.38,24300.0
2011-02-07 15:20:00,159.38,159.57,158.91,159.07,36700.0,159.38,159.57,158.91,159.07,36700.0
2011-02-07 15:30:00,159.04,159.3,158.84,159.29,47400.0,159.04,159.3,158.84,159.29,47400.0
2011-02-07 15:40:00,159.28,159.53,158.98,159.19,69600.0,159.28,159.53,158.98,159.19,69600.0
2011-02-07 15:50:00,159.3,159.59,159.14,159.28,71600.0,159.3,159.59,159.14,159.28,71600.0
2011-02-08 09:30:00,156.36,156.94,155.77,156.49,111800.0,156.36,156.94,155.77,156.49,111800.0
2011-02-08 09:40:00,156.49,157.5,156.0,157.36,86000.0,156.49,157.5,156.0,157.36,86000.0
2011-02-08 09:50:00,157.5,157.6,156.2,156.28,84400.0,157.5,157.6,156.2,156.28,84400.0
2011-02-08 10:00:00,156.32,157.86,156.26,157.86,58900.0,156.32,157.86,156.26,157.86,58900.0
2011-02-08 10:10:00,157.95,158.67,157.89,158.24,78400.0,157.95,158.67,157.89,158.24,78400.0
2011-02-08 10:20:00,158.24,158.63,157.5,157.5,59100.0,158.24,158.63,157.5,157.5,59100.0
2011-02-08 10:30:00,157.51,158.09,157.34,157.7,27900.0,157.51,158.09,157.34,157.7,27900.0
2011-02-08 10:40:00,157.74,158.1,156.91,157.0,27700.0,157.74,158.1,156.91,157.0,27700.0
2011-02-08 10:50:00,156.98,157.06,156.43,156.75,46300.0,156.98,157.06,156.43,156.75,46300.0
2011-02-08 11:00:00,156.69,156.82,156.42,156.67,35900.0,156.69,156.82,156.42,156.67,35900.0
2011-02-08 11:10:00,156.65,156.98,156.55,156.93,23000.0,156.65,156.98,156.55,156.93,23000.0
2011-02-08 11:20:00,156.94,156.97,156.69,156.84,23400.0,156.94,156.97,156.69,156.84,23400.0
2011-02-08 11:30:00,156.85,157.1,156.4,156.57,95900.0,156.85,157.1,156.4,156.57,95900.0
2011-02-08 11:40:00,156.41,157.4,156.41,157.31,25200.0,156.41,157.4,156.41,157.31,25200.0
2011-02-08 11:50:00,157.37,157.4,157.12,157.31,26000.0,157.37,157.4,157.12,157.31,26000.0
2011-02-08 12:00:00,157.36,157.4,157.17,157.28,17000.0,157.36,157.4,157.17,157.28,17000.0
2011-02-08 12:10:00,157.27,157.4,157.23,157.26,13200.0,157.27,157.4,157.23,157.26,13200.0
2011-02-08 12:20:00,157.26,157.6,157.16,157.5,50700.0,157.26,157.6,157.16,157.5,50700.0
2011-02-08 12:30:00,157.46,157.6,157.4,157.46,8300.0,157.46,157.6,157.4,157.46,8300.0
2011-02-08 12:40:00,157.45,157.8,157.36,157.79,11400.0,157.45,157.8,157.36,157.79,11400.0
2011-02-08 12:50:00,157.8,157.8,157.6,157.63,12600.0,157.8,157.8,157.6,157.63,12600.0
2011-02-08 13:00:00,157.74,157.8,157.6,157.61,8700.0,157.74,157.8,157.6,157.61,8700.0
2011-02-08 13:10:00,157.61,157.72,157.49,157.5,16000.0,157.61,157.72,157.49,157.5,16000.0
2011-02-08 13:20:00,157.57,157.58,157.08,157.08,5700.0,157.57,157.58,157.08,157.08,5700.0
2011-02-08 13:30:00,157.09,157.78,157.09,157.76,33000.0,157.09,157.78,157.09,157.76,33000.0
2011-02-08 13:40:00,157.76,157.76,157.23,157.63,7300.0,157.76,157.76,157.23,157.63,7300.0
2011-02-08 13:50:00,157.64,157.8,157.52,157.6,41200.0,157.64,157.8,157.52,157.6,41200.0
2011-02-08 14:00:00,157.62,158.1,157.61,158.02,20700.0,157.62,158.1,157.61,158.02,20700.0
2011-02-08 14:10:00,157.97,158.03,157.48,157.99,24300.0,157.97,158.03,157.48,157.99,24300.0
2011-02-08 14:20:00,158.0,158.09,157.72,157.87,13100.0,158.0,158.09,157.72,157.87,13100.0
2011-02-08 14:30:00,157.92,158.26,157.89,158.25,14000.0,157.92,158.26,157.89,158.25,14000.0
2011-02-08 14:40:00,158.26,158.5,158.0,158.03,12900.0,158.26,158.5,158.0,158.03,12900.0
2011-02-08 14:50:00,158.01,158.13,157.9,158.08,7700.0,158.01,158.13,157.9,158.08,7700.0
2011-02-08 15:00:00,158.03,158.23,157.9,158.22,11300.0,158.03,158.23,157.9,158.22,11300.0
2011-02-08 15:10:00,158.23,158.26,157.79,157.79,10500.0,158.23,158.26,157.79,157.79,10500.0
2011-02-08 15:20:00,157.85,158.06,157.73,157.89,15600.0,157.85,158.06,157.73,157.89,15600.0
2011-02-08 15:30:00,157.92,158.1,157.73,157.8,20100.0,157.92,158.1,157.73,157.8,20100.0
2011-02-08 15:40:00,157.85,157.98,157.6,157.84,17400.0,157.85,157.98,157.6,157.84,17400.0
2011-02-08 15:50:00,157.86,158.78,157.83,158.47,118800.0,157.86,158.78,157.83,158.47,118800.0
2011-02-09 09:30:00,159.49,159.75,157.73,157.8,59100.0,159.49,159.75,157.73,157.8,59100.0
2011-02-09 09:40:00,157.74,158.07,157.18,157.2,48400.0,157.74,158.07,157.18,157.2,48400.0
2011-02-09 09:50:00,157.21,157.49,157.1,157.39,32100.0,157.21,157.49,157.1,157.39,32100.0
2011-02-09 10:00:00,157.4,157.5,157.07,157.49,90900.0,157.4,157.5,157.07,157.49,90900.0
2011-02-09 10:10:00,157.49,157.5,157.0,157.0,61100.0,157.49,157.5,157.0,157.0,61100.0
2011-02-09 10:20:00,157.05,157.1,156.31,156.36,41000.0,157.05,157.1,156.31,156.36,41000.0
2011-02-09 10:30:00,156.36,156.72,156.0,156.01,34700.0,156.36,156.72,156.0,156.01,34700.0
2011-02-09 10:40:00,156.04,156.35,155.83,156.0,42900.0,156.04,156.35,155.83,156.0,42900.0
2011-02-09 10:50:00,156.0,156.05,155.55,155.73,23500.0,156.0,156.05,155.55,155.73,23500.0
2011-02-09 11:00:00,155.71,155.95,155.56,155.72,11900.0,155.71,155.95,155.56,155.72,11900.0
2011-02-09 11:10:00,155.69,155.84,155.25,155.57,25600.0,155.69,155.84,155.25,155.57,25600.0
2011-02-09 11:20:00,155.66,155.66,155.35,155.42,22000.0,155.66,155.66,155.35,155.42,22000.0
2011-02-09 11:30:00,155.41,155.85,155.4,155.71,22300.0,155.41,155.85,155.4,155.71,22300.0
2011-02-09 11:40:00,155.76,156.31,155.71,156.01,16300.0,155.76,156.31,155.71,156.01,16300.0
2011-02-09 11:50:00,156.01,156.15,155.83,155.93,21700.0,156.01,156.15,155.83,155.93,21700.0
2011-02-09 12:00:00,155.92,156.15,155.89,156.02,11500.0,155.92,156.15,155.89,156.02,11500.0
2011-02-09 12:10:00,156.04,156.2,155.99,156.04,14500.0,156.04,156.2,155.99,156.04,14500.0
2011-02-09 12:20:00,156.0,156.3,155.69,156.22,32500.0,156.0,156.3,155.69,156.22,32500.0
2011-02-09 12:30:00,156.17,156.44,156.07,156.32,14700.0,156.17,156.44,156.07,156.32,14700.0
2011-02-09 12:40:00,156.27,156.72,156.27,156.71,8000.0,156.27,156.72,156.27,156.71,8000.0
2011-02-09 12:50:00,156.67,156.74,156.36,156.5,8600.0,156.67,156.74,156.36,156.5,8600.0
2011-02-09 13:00:00,156.36,156.66,156.36,156.53,7700.0,156.36,156.66,156.36,156.53,7700.0
2011-02-09 13:10:00,156.49,156.78,156.49,156.76,6900.0,156.49,156.78,156.49,156.76,6900.0
2011-02-09 13:20:00,156.83,156.89,156.72,156.89,6600.0,156.83,156.89,156.72,156.89,6600.0
2011-02-09 13:30:00,156.89,156.89,156.3,156.31,13700.0,156.89,156.89,156.3,156.31,13700.0
2011-02-09 13:40:00,156.31,156.4,156.07,156.1,8000.0,156.31,156.4,156.07,156.1,8000.0
2011-02-09 13:50:00,156.07,156.17,155.88,155.91,19400.0,156.07,156.17,155.88,155.91,19400.0
2011-02-09 14:00:00,155.85,155.94,155.01,155.05,44000.0,155.85,155.94,155.01,155.05,44000.0
2011-02-09 14:10:00,155.01,155.05,154.63,154.75,39700.0,155.01,155.05,154.63,154.75,39700.0
2011-02-09 14:20:00,154.7,154.7,154.31,154.4,28000.0,154.7,154.7,154.31,154.4,28000.0
2011-02-09 14:30:00,154.42,154.58,154.06,154.56,21300.0,154.42,154.58,154.06,154.56,21300.0
2011-02-09 14:40:00,154.56,155.2,154.44,154.93,27100.0,154.56,155.2,154.44,154.93,27100.0
2011-02-09 14:50:00,155.04,155.39,154.96,155.18,17900.0,155.04,155.39,154.96,155.18,17900.0
2011-02-09 15:00:00,155.13,155.32,155.0,155.26,8900.0,155.13,155.32,155.0,155.26,8900.0
2011-02-09 15:10:00,155.25,155.5,154.96,155.25,14800.0,155.25,155.5,154.96,155.25,14800.0
2011-02-09 15:20:00,155.25,155.31,155.02,155.13,13200.0,155.25,155.31,155.02,155.13,13200.0
2011-02-09 15:30:00,155.11,155.49,155.02,155.3,21700.0,155.11,155.49,155.02,155.3,21700.0
2011-02-09 15:40:00,155.3,155.52,155.07,155.34,36100.0,155.3,155.52,155.07,155.34,36100.0
2011-02-09 15:50:00,155.4,155.52,155.12,155.28,73200.0,155.4,155.52,155.12,155.28,73200.0
2011-02-10 09:30:00,154.97,155.27,154.14,154.77,52300.0,154.97,155.27,154.14,154.77,52300.0
2011-02-10 09:40:00,154.72,155.27,154.45,154.64,41200.0,154.72,155.27,154.45,154.64,41200.0
2011-02-10 09:50:00,154.64,154.81,154.14,154.45,48400.0,154.64,154.81,154.14,154.45,48400.0
2011-02-10 10:00:00,154.45,155.32,154.2,155.17,28200.0,154.45,155.32,154.2,155.17,28200.0
2011-02-10 10:10:00,155.17,156.68,155.17,156.27,50100.0,155.17,156.68,155.17,156.27,50100.0
2011-02-10 10:20:00,156.42,157.04,155.79,157.04,34200.0,156.42,157.04,155.79,157.04,34200.0
2011-02-10 10:30:00,156.85,157.04,156.27,156.79,16300.0,156.85,157.04,156.27,156.79,16300.0
2011-02-10 10:40:00,156.77,156.89,156.31,156.36,11000.0,156.77,156.89,156.31,156.36,11000.0
2011-02-10 10:50:00,156.49,156.49,155.65,155.65,10000.0,156.49,156.49,155.65,155.65,10000.0
2011-02-10 11:00:00,155.72,155.95,155.72,155.95,9400.0,155.72,155.95,155.72,155.95,9400.0
2011-02-10 11:10:00,155.83,156.64,155.77,156.32,11300.0,155.83,156.64,155.77,156.32,11300.0
2011-02-10 11:20:00,156.54,156.75,156.49,156.71,5700.0,156.54,156.75,156.49,156.71,5700.0
2011-02-10 11:30:00,156.55,156.78,156.49,156.69,9900.0,156.55,156.78,156.49,156.69,9900.0
2011-02-10 11:40:00,156.65,156.75,156.59,156.6,7700.0,156.65,156.75,156.59,156.6,7700.0
2011-02-10 11:50:00,156.61,157.0,156.61,156.99,14100.0,156.61,157.0,156.61,156.99,14100.0
2011-02-10 12:00:00,157.0,158.0,157.0,157.85,44500.0,157.0,158.0,157.0,157.85,44500.0
2011-02-10 12:10:00,157.7,158.0,157.22,157.23,12600.0,157.7,158.0,157.22,157.23,12600.0
2011-02-10 12:20:00,157.22,157.81,157.22,157.3,10200.0,157.22,157.81,157.22,157.3,10200.0
2011-02-10 12:30:00,157.35,157.8,157.26,157.45,49800.0,157.35,157.8,157.26,157.45,49800.0
2011-02-10 12:40:00,157.38,157.78,157.38,157.78,42900.0,157.38,157.78,157.38,157.78,42900.0
2011-02-10 12:50:00,157.8,158.0,157.58,157.85,11900.0,157.8,158.0,157.58,157.85,11900.0
2011-02-10 13:00:00,157.8,158.0,157.43,157.44,17800.0,157.8,158.0,157.43,157.44,17800.0
2011-02-10 13:10:00,157.43,157.64,157.43,157.62,7200.0,157.43,157.64,157.43,157.62,7200.0
2011-02-10 13:20:00,157.65,158.03,157.46,157.56,16700.0,157.65,158.03,157.46,157.56,16700.0
2011-02-10 13:30:00,157.56,157.95,157.45,157.95,7700.0,157.56,157.95,157.45,157.95,7700.0
2011-02-10 13:40:00,157.96,158.87,157.82,158.75,48300.0,157.96,158.87,157.82,158.75,48300.0
2011-02-10 13:50:00,158.75,158.75,158.11,158.11,10900.0,158.75,158.75,158.11,158.11,10900.0
2011-02-10 14:00:00,158.0,158.48,157.77,158.0,16700.0,158.0,158.48,157.77,158.0,16700.0
2011-02-10 14:10:00,157.97,158.3,157.66,157.84,7900.0,157.97,158.3,157.66,157.84,7900.0
2011-02-10 14:20:00,157.65,158.29,157.59,158.29,7600.0,157.65,158.29,157.59,158.29,7600.0
2011-02-10 14:30:00,158.27,158.34,158.08,158.11,6800.0,158.27,158.34,158.08,158.11,6800.0
2011-02-10 14:40:00,158.02,158.13,157.9,158.06,5500.0,158.02,158.13,157.9,158.06,5500.0
2011-02-10 14:50:00,158.06,158.06,157.6,157.77,17800.0,158.06,158.06,157.6,157.77,17800.0
2011-02-10 15:00:00,157.66,157.83,157.41,157.6,15600.0,157.66,157.83,157.41,157.6,15600.0
2011-02-10 15:10:00,157.6,158.1,157.54,157.86,28000.0,157.6,158.1,157.54,157.86,28000.0
2011-02-10 15:20:00,157.79,158.28,157.79,158.14,18500.0,157.79,158.28,157.79,158.14,18500.0
2011-02-10 15:30:00,158.18,158.69,157.74,158.14,40400.0,158.18,158.69,157.74,158.14,40400.0
2011-02-10 15:40:00,158.13,158.27,157.84,158.0,28600.0,158.13,158.27,157.84,158.0,28600.0
2011-02-10 15:50:00,158.03,158.07,157.35,157.47,65600.0,158.03,158.07,157.35,157.47,65600.0
2011-02-11 09:30:00,157.93,157.99,156.29,156.94,40100.0,157.93,157.99,156.29,156.94,40100.0
2011-02-11 09:40:00,156.95,157.85,156.81,157.83,57000.0,156.95,157.85,156.81,157.83,57000.0
2011-02-11 09:50:00,157.88,158.28,157.45,158.22,60500.0,157.88,158.28,157.45,158.22,60500.0
2011-02-11 10:00:00,158.22,159.12,158.22,159.02,44800.0,158.22,159.12,158.22,159.02,44800.0
2011-02-11 10:10:00,159.02,159.4,158.47,159.3,45800.0,159.02,159.4,158.47,159.3,45800.0
2011-02-11 10:20:00,159.29,161.89,159.14,161.89,172400.0,159.29,161.89,159.14,161.89,172400.0
2011-02-11 10:30:00,161.81,162.9,160.92,161.83,202400.0,161.81,162.9,160.92,161.83,202400.0
2011-02-11 10:40:00,161.83,164.49,161.83,163.25,183600.0,161.83,164.49,161.83,163.25,183600.0
2011-02-11 10:50:00,163.29,167.22,163.28,167.0,268500.0,163.29,167.22,163.28,167.0,268500.0
2011-02-11 11:00:00,167.1,167.4,166.0,166.7,252200.0,167.1,167.4,166.0,166.7,252200.0
2011-02-11 11:10:00,166.62,167.0,165.23,165.23,146100.0,166.62,167.0,165.23,165.23,146100.0
2011-02-11 11:20:00,165.23,166.09,165.07,165.43,61600.0,165.23,166.09,165.07,165.43,61600.0
2011-02-11 11:30:00,165.42,165.6,164.23,164.63,37000.0,165.42,165.6,164.23,164.63,37000.0
2011-02-11 11:40:00,164.65,165.5,164.51,165.26,32700.0,164.65,165.5,164.51,165.26,32700.0
2011-02-11 11:50:00,165.27,165.99,165.09,165.63,55800.0,165.27,165.99,165.09,165.63,55800.0
2011-02-11 12:00:00,165.71,165.74,165.22,165.48,20000.0,165.71,165.74,165.22,165.48,20000.0
2011-02-11 12:10:00,165.46,165.5,164.42,164.52,39300.0,165.46,165.5,164.42,164.52,39300.0
2011-02-11 12:20:00,164.52,165.13,164.01,165.12,41400.0,164.52,165.13,164.01,165.12,41400.0
2011-02-11 12:30:00,165.18,165.82,164.97,165.59,22500.0,165.18,165.82,164.97,165.59,22500.0
2011-02-11 12:40:00,165.59,165.63,164.85,165.02,9800.0,165.59,165.63,164.85,165.02,9800.0
2011-02-11 12:50:00,165.1,165.18,164.86,165.0,14800.0,165.1,165.18,164.86,165.0,14800.0
2011-02-11 13:00:00,165.0,165.65,165.0,165.65,14100.0,165.0,165.65,165.0,165.65,14100.0
2011-02-11 13:10:00,165.62,165.75,165.11,165.11,18600.0,165.62,165.75,165.11,165.11,18600.0
2011-02-11 13:20:00,165.11,165.39,164.41,165.39,18800.0,165.11,165.39,164.41,165.39,18800.0
2011-02-11 13:30:00,165.33,166.0,165.33,165.89,35600.0,165.33,166.0,165.33,165.89,35600.0
2011-02-11 13:40:00,165.94,165.97,165.79,165.93,17800.0,165.94,165.97,165.79,165.93,17800.0
2011-02-11 13:50:00,165.93,166.73,165.93,166.4,34900.0,165.93,166.73,165.93,166.4,34900.0
2011-02-11 14:00:00,166.46,166.64,165.86,165.87,48800.0,166.46,166.64,165.86,165.87,48800.0
2011-02-11 14:10:00,165.99,166.17,165.5,165.52,24100.0,165.99,166.17,165.5,165.52,24100.0
2011-02-11 14:20:00,165.56,165.6,165.1,165.3,40000.0,165.56,165.6,165.1,165.3,40000.0
2011-02-11 14:30:00,165.26,166.2,165.17,166.17,65000.0,165.26,166.2,165.17,166.17,65000.0
2011-02-11 14:40:00,166.1,166.18,165.47,165.48,20400.0,166.1,166.18,165.47,165.48,20400.0
2011-02-11 14:50:00,165.48,165.75,165.31,165.41,17900.0,165.48,165.75,165.31,165.41,17900.0
2011-02-11 15:00:00,165.44,165.52,164.79,164.96,34200.0,165.44,165.52,164.79,164.96,34200.0
2011-02-11 15:10:00,165.0,165.04,164.89,164.96,19000.0,165.0,165.04,164.89,164.96,19000.0
2011-02-11 15:20:00,164.92,165.4,164.88,164.93,36500.0,164.92,165.4,164.88,164.93,36500.0
2011-02-11 15:30:00,164.89,165.16,164.62,164.62,58500.0,164.89,165.16,164.62,164.62,58500.0
2011-02-11 15:40:00,164.61,165.22,164.54,165.13,60100.0,164.61,165.22,164.54,165.13,60100.0
2011-02-11 15:50:00,165.18,166.11,165.11,166.11,165800.0,165.18,166.11,165.11,166.11,165800.0
2011-02-14 09:30:00,164.58,167.38,164.01,167.0,130400.0,164.58,167.38,164.01,167.0,130400.0
2011-02-14 09:40:00,167.1,167.14,165.82,166.31,85900.0,167.1,167.14,165.82,166.31,85900.0
2011-02-14 09:50:00,166.31,167.35,165.83,166.96,108800.0,166.31,167.35,165.83,166.96,108800.0
2011-02-14 10:00:00,166.71,169.39,166.47,168.49,176900.0,166.71,169.39,166.47,168.49,176900.0
2011-02-14 10:10:00,168.56,169.58,168.55,169.01,80700.0,168.56,169.58,168.55,169.01,80700.0
2011-02-14 10:20:00,169.1,169.95,168.86,169.68,126100.0,169.1,169.95,168.86,169.68,126100.0
2011-02-14 10:30:00,169.6,172.3,169.25,171.0,229200.0,169.6,172.3,169.25,171.0,229200.0
2011-02-14 10:40:00,171.0,171.17,169.8,170.55,135200.0,171.0,171.17,169.8,170.55,135200.0
2011-02-14 10:50:00,170.49,170.49,169.68,169.95,49400.0,170.49,170.49,169.68,169.95,49400.0
2011-02-14 11:00:00,169.95,170.02,169.0,169.75,47700.0,169.95,170.02,169.0,169.75,47700.0
2011-02-14 11:10:00,169.78,169.78,168.66,168.95,31900.0,169.78,169.78,168.66,168.95,31900.0
2011-02-14 11:20:00,168.73,169.06,168.07,168.29,82100.0,168.73,169.06,168.07,168.29,82100.0
2011-02-14 11:30:00,168.31,169.24,168.2,169.23,42400.0,168.31,169.24,168.2,169.23,42400.0
2011-02-14 11:40:00,169.11,169.31,168.82,169.02,16000.0,169.11,169.31,168.82,169.02,16000.0
2011-02-14 11:50:00,169.02,169.37,168.73,169.3,63000.0,169.02,169.37,168.73,169.3,63000.0
2011-02-14 12:00:00,169.25,170.27,169.25,169.86,72100.0,169.25,170.27,169.25,169.86,72100.0
2011-02-14 12:10:00,169.88,170.03,168.96,169.15,65800.0,169.88,170.03,168.96,169.15,65800.0
2011-02-14 12:20:00,169.15,169.46,168.76,168.96,63900.0,169.15,169.46,168.76,168.96,63900.0
2011-02-14 12:30:00,169.0,169.4,168.98,169.19,22200.0,169.0,169.4,168.98,169.19,22200.0
2011-02-14 12:40:00,169.22,169.59,169.0,169.22,14700.0,169.22,169.59,169.0,169.22,14700.0
2011-02-14 12:50:00,169.25,169.3,168.87,169.03,14300.0,169.25,169.3,168.87,169.03,14300.0
2011-02-14 13:00:00,169.0,169.22,168.65,168.69,24000.0,169.0,169.22,168.65,168.69,24000.0
2011-02-14 13:10:00,168.68,169.12,168.66,168.81,21900.0,168.68,169.12,168.66,168.81,21900.0
2011-02-14 13:20:00,168.92,169.18,168.92,168.98,6700.0,168.92,169.18,168.92,168.98,6700.0
2011-02-14 13:30:00,168.95,169.38,168.67,169.04,79200.0,168.95,169.38,168.67,169.04,79200.0
2011-02-14 13:40:00,169.0,169.03,168.66,168.85,32300.0,169.0,169.03,168.66,168.85,32300.0
2011-02-14 13:50:00,168.87,169.11,168.84,169.05,18100.0,168.87,169.11,168.84,169.05,18100.0
2011-02-14 14:00:00,169.01,169.05,168.54,168.7,11900.0,169.01,169.05,168.54,168.7,11900.0
2011-02-14 14:10:00,168.65,168.79,168.27,168.39,24100.0,168.65,168.79,168.27,168.39,24100.0
2011-02-14 14:20:00,168.35,168.51,168.22,168.39,24300.0,168.35,168.51,168.22,168.39,24300.0
2011-02-14 14:30:00,168.44,168.71,168.27,168.53,28500.0,168.44,168.71,168.27,168.53,28500.0
2011-02-14 14:40:00,168.49,168.89,168.49,168.68,17600.0,168.49,168.89,168.49,168.68,17600.0
2011-02-14 14:50:00,168.59,168.63,168.35,168.48,12900.0,168.59,168.63,168.35,168.48,12900.0
2011-02-14 15:00:00,168.45,168.6,168.27,168.44,24500.0,168.45,168.6,168.27,168.44,24500.0
2011-02-14 15:10:00,168.37,168.53,168.27,168.45,21400.0,168.37,168.53,168.27,168.45,21400.0
2011-02-14 15:20:00,168.48,168.68,168.42,168.48,24800.0,168.48,168.68,168.42,168.48,24800.0
2011-02-14 15:30:00,168.56,168.62,168.0,168.11,47600.0,168.56,168.62,168.0,168.11,47600.0
2011-02-14 15:40:00,168.09,168.18,168.0,168.0,46800.0,168.09,168.18,168.0,168.0,46800.0
2011-02-14 15:50:00,168.01,168.2,167.36,167.63,140700.0,168.01,168.2,167.36,167.63,140700.0
2011-02-15 09:30:00,167.95,167.95,166.0,166.34,73500.0,167.95,167.95,166.0,166.34,73500.0
2011-02-15 09:40:00,166.31,167.48,166.0,167.31,41300.0,166.31,167.48,166.0,167.31,41300.0
2011-02-15 09:50:00,167.29,169.69,166.77,168.53,62400.0,167.29,169.69,166.77,168.53,62400.0
2011-02-15 10:00:00,169.07,170.14,168.14,168.59,77000.0,169.07,170.14,168.14,168.59,77000.0
2011-02-15 10:10:00,168.81,169.15,167.4,167.5,46000.0,168.81,169.15,167.4,167.5,46000.0
2011-02-15 10:20:00,167.52,167.67,166.4,166.88,37500.0,167.52,167.67,166.4,166.88,37500.0
2011-02-15 10:30:00,166.85,167.69,166.76,167.58,23000.0,166.85,167.69,166.76,167.58,23000.0
2011-02-15 10:40:00,167.59,167.73,166.21,166.33,53700.0,167.59,167.73,166.21,166.33,53700.0
2011-02-15 10:50:00,166.31,166.61,166.0,166.29,28100.0,166.31,166.61,166.0,166.29,28100.0
2011-02-15 11:00:00,166.28,167.1,166.11,166.88,12700.0,166.28,167.1,166.11,166.88,12700.0
2011-02-15 11:10:00,166.88,166.99,166.11,166.31,8600.0,166.88,166.99,166.11,166.31,8600.0
2011-02-15 11:20:00,166.13,166.99,166.13,166.76,15900.0,166.13,166.99,166.13,166.76,15900.0
2011-02-15 11:30:00,166.74,166.96,166.16,166.26,16200.0,166.74,166.96,166.16,166.26,16200.0
2011-02-15 11:40:00,166.31,166.5,165.27,165.84,57800.0,166.31,166.5,165.27,165.84,57800.0
2011-02-15 11:50:00,165.81,166.03,165.62,166.0,7800.0,165.81,166.03,165.62,166.0,7800.0
2011-02-15 12:00:00,166.01,166.28,165.85,165.85,10100.0,166.01,166.28,165.85,165.85,10100.0
2011-02-15 12:10:00,166.06,166.63,165.88,166.59,13500.0,166.06,166.63,165.88,166.59,13500.0
2011-02-15 12:20:00,166.34,166.97,166.34,166.95,12600.0,166.34,166.97,166.34,166.95,12600.0
2011-02-15 12:30:00,166.95,167.25,166.65,167.25,10900.0,166.95,167.25,166.65,167.25,10900.0
2011-02-15 12:40:00,167.21,167.34,166.85,167.2,18200.0,167.21,167.34,166.85,167.2,18200.0
2011-02-15 12:50:00,167.12,167.14,166.62,166.89,22600.0,167.12,167.14,166.62,166.89,22600.0
2011-02-15 13:00:00,166.94,166.94,166.34,166.8,35300.0,166.94,166.94,166.34,166.8,35300.0
2011-02-15 13:10:00,166.64,167.04,166.64,167.03,4100.0,166.64,167.04,166.64,167.03,4100.0
2011-02-15 13:20:00,167.02,167.57,167.02,167.54,15600.0,167.02,167.57,167.02,167.54,15600.0
2011-02-15 13:30:00,167.33,167.55,167.22,167.35,4700.0,167.33,167.55,167.22,167.35,4700.0
2011-02-15 13:40:00,167.35,167.61,167.31,167.37,4300.0,167.35,167.61,167.31,167.37,4300.0
2011-02-15 13:50:00,167.26,167.37,167.02,167.02,8300.0,167.26,167.37,167.02,167.02,8300.0
2011-02-15 14:00:00,167.15,167.15,166.43,166.71,16200.0,167.15,167.15,166.43,166.71,16200.0
2011-02-15 14:10:00,166.47,166.7,166.31,166.37,3600.0,166.47,166.7,166.31,166.37,3600.0
2011-02-15 14:20:00,166.33,166.38,166.0,166.15,8700.0,166.33,166.38,166.0,166.15,8700.0
2011-02-15 14:30:00,166.14,166.26,165.8,166.25,13800.0,166.14,166.26,165.8,166.25,13800.0
2011-02-15 14:40:00,166.17,166.52,166.17,166.41,11100.0,166.17,166.52,166.17,166.41,11100.0
2011-02-15 14:50:00,166.38,166.8,166.38,166.72,6600.0,166.38,166.8,166.38,166.72,6600.0
2011-02-15 15:00:00,166.79,167.0,166.73,166.85,9300.0,166.79,167.0,166.73,166.85,9300.0
2011-02-15 15:10:00,166.79,166.93,166.64,166.69,16300.0,166.79,166.93,166.64,166.69,16300.0
2011-02-15 15:20:00,166.69,166.77,166.46,166.53,32200.0,166.69,166.77,166.46,166.53,32200.0
2011-02-15 15:30:00,166.59,166.68,166.3,166.34,39100.0,166.59,166.68,166.3,166.34,39100.0
2011-02-15 15:40:00,166.35,166.55,166.3,166.43,46400.0,166.35,166.55,166.3,166.43,46400.0
2011-02-15 15:50:00,166.43,166.56,166.05,166.18,89600.0,166.43,166.56,166.05,166.18,89600.0
2011-02-16 09:30:00,167.43,168.0,166.56,166.84,38800.0,167.43,168.0,166.56,166.84,38800.0
2011-02-16 09:40:00,166.58,167.55,166.3,166.5,33000.0,166.58,167.55,166.3,166.5,33000.0
2011-02-16 09:50:00,166.59,167.94,166.3,167.82,63700.0,166.59,167.94,166.3,167.82,63700.0
2011-02-16 10:00:00,167.82,167.94,167.2,167.55,59600.0,167.82,167.94,167.2,167.55,59600.0
2011-02-16 10:10:00,167.43,168.71,167.42,168.63,63700.0,167.43,168.71,167.42,168.63,63700.0
2011-02-16 10:20:00,168.67,169.32,168.62,168.76,63100.0,168.67,169.32,168.62,168.76,63100.0
2011-02-16 10:30:00,168.83,169.0,168.37,168.37,18400.0,168.83,169.0,168.37,168.37,18400.0
2011-02-16 10:40:00,168.33,168.56,167.97,168.4,16700.0,168.33,168.56,167.97,168.4,16700.0
2011-02-16 10:50:00,168.4,168.4,167.76,168.14,12500.0,168.4,168.4,167.76,168.14,12500.0
2011-02-16 11:00:00,168.25,168.85,168.06,168.25,33600.0,168.25,168.85,168.06,168.25,33600.0
2011-02-16 11:10:00,168.25,168.52,168.09,168.36,16800.0,168.25,168.52,168.09,168.36,16800.0
2011-02-16 11:20:00,168.36,168.74,168.18,168.33,55000.0,168.36,168.74,168.18,168.33,55000.0
2011-02-16 11:30:00,168.33,168.41,167.71,168.04,23000.0,168.33,168.41,167.71,168.04,23000.0
2011-02-16 11:40:00,168.13,168.9,168.08,168.68,19600.0,168.13,168.9,168.08,168.68,19600.0
2011-02-16 11:50:00,168.6,168.99,168.52,168.88,13900.0,168.6,168.99,168.52,168.88,13900.0
2011-02-16 12:00:00,168.81,169.01,168.5,168.5,27100.0,168.81,169.01,168.5,168.5,27100.0
2011-02-16 12:10:00,168.58,169.06,168.58,168.98,29100.0,168.58,169.06,168.58,168.98,29100.0
2011-02-16 12:20:00,169.01,169.1,168.5,168.6,14300.0,169.01,169.1,168.5,168.6,14300.0
2011-02-16 12:30:00,168.62,168.62,167.9,168.07,23600.0,168.62,168.62,167.9,168.07,23600.0
2011-02-16 12:40:00,168.1,168.21,167.99,168.12,13400.0,168.1,168.21,167.99,168.12,13400.0
2011-02-16 12:50:00,168.06,168.79,167.89,168.79,22200.0,168.06,168.79,167.89,168.79,22200.0
2011-02-16 13:00:00,168.8,168.93,168.07,168.09,10800.0,168.8,168.93,168.07,168.09,10800.0
2011-02-16 13:10:00,168.17,168.82,168.16,168.41,47500.0,168.17,168.82,168.16,168.41,47500.0
2011-02-16 13:20:00,168.38,168.54,168.1,168.16,34100.0,168.38,168.54,168.1,168.16,34100.0
2011-02-16 13:30:00,168.1,168.34,168.09,168.17,6100.0,168.1,168.34,168.09,168.17,6100.0
2011-02-16 13:40:00,168.15,168.48,168.15,168.39,9900.0,168.15,168.48,168.15,168.39,9900.0
2011-02-16 13:50:00,168.46,168.7,168.24,168.5,6700.0,168.46,168.7,168.24,168.5,6700.0
2011-02-16 14:00:00,168.57,168.68,168.13,168.27,17200.0,168.57,168.68,168.13,168.27,17200.0
2011-02-16 14:10:00,168.28,168.36,167.63,167.9,38600.0,168.28,168.36,167.63,167.9,38600.0
2011-02-16 14:20:00,167.82,168.24,167.69,168.22,9300.0,167.82,168.24,167.69,168.22,9300.0
2011-02-16 14:30:00,168.14,168.67,168.14,168.58,20100.0,168.14,168.67,168.14,168.58,20100.0
2011-02-16 14:40:00,168.51,168.53,168.09,168.12,9900.0,168.51,168.53,168.09,168.12,9900.0
2011-02-16 14:50:00,168.16,168.55,168.16,168.42,9200.0,168.16,168.55,168.16,168.42,9200.0
2011-02-16 15:00:00,168.42,168.71,168.37,168.71,14800.0,168.42,168.71,168.37,168.71,14800.0
2011-02-16 15:10:00,168.7,169.02,168.7,169.02,24000.0,168.7,169.02,168.7,169.02,24000.0
2011-02-16 15:20:00,169.0,169.08,168.61,168.76,24100.0,169.0,169.08,168.61,168.76,24100.0
2011-02-16 15:30:00,168.79,168.95,168.69,168.89,25200.0,168.79,168.95,168.69,168.89,25200.0
2011-02-16 15:40:00,168.83,168.99,168.68,168.96,45800.0,168.83,168.99,168.68,168.96,45800.0
2011-02-16 15:50:00,168.97,169.05,168.51,169.0,94000.0,168.97,169.05,168.51,169.0,94000.0
2011-02-17 09:30:00,169.89,171.96,169.0,170.2,109400.0,169.89,171.96,169.0,170.2,109400.0
2011-02-17 09:40:00,170.2,171.1,170.1,170.9,67200.0,170.2,171.1,170.1,170.9,67200.0
2011-02-17 09:50:00,170.74,170.87,169.8,169.85,30000.0,170.74,170.87,169.8,169.85,30000.0
2011-02-17 10:00:00,169.83,170.5,169.45,170.44,84800.0,169.83,170.5,169.45,170.44,84800.0
2011-02-17 10:10:00,170.45,170.79,170.19,170.68,30400.0,170.45,170.79,170.19,170.68,30400.0
2011-02-17 10:20:00,170.54,170.74,170.25,170.64,13400.0,170.54,170.74,170.25,170.64,13400.0
2011-02-17 10:30:00,170.6,170.7,170.23,170.27,19300.0,170.6,170.7,170.23,170.27,19300.0
2011-02-17 10:40:00,170.25,170.4,170.15,170.3,13100.0,170.25,170.4,170.15,170.3,13100.0
2011-02-17 10:50:00,170.3,170.71,170.14,170.6,17000.0,170.3,170.71,170.14,170.6,17000.0
2011-02-17 11:00:00,170.61,171.0,170.51,171.0,36800.0,170.61,171.0,170.51,171.0,36800.0
2011-02-17 11:10:00,170.85,171.0,170.8,171.0,21000.0,170.85,171.0,170.8,171.0,21000.0
2011-02-17 11:20:00,171.0,171.66,170.85,171.66,66300.0,171.0,171.66,170.85,171.66,66300.0
2011-02-17 11:30:00,171.56,171.67,171.0,171.23,61500.0,171.56,171.67,171.0,171.23,61500.0
2011-02-17 11:40:00,171.29,171.45,171.08,171.08,15700.0,171.29,171.45,171.08,171.08,15700.0
2011-02-17 11:50:00,171.01,171.4,171.0,171.27,23300.0,171.01,171.4,171.0,171.27,23300.0
2011-02-17 12:00:00,171.27,171.45,170.61,171.3,58400.0,171.27,171.45,170.61,171.3,58400.0
2011-02-17 12:10:00,171.17,171.3,170.93,171.02,7200.0,171.17,171.3,170.93,171.02,7200.0
2011-02-17 12:20:00,170.78,171.36,170.59,171.36,44900.0,170.78,171.36,170.59,171.36,44900.0
2011-02-17 12:30:00,171.24,171.37,171.01,171.05,41300.0,171.24,171.37,171.01,171.05,41300.0
2011-02-17 12:40:00,171.05,171.24,170.61,170.67,117400.0,171.05,171.24,170.61,170.67,117400.0
2011-02-17 12:50:00,170.65,170.95,170.2,170.95,53800.0,170.65,170.95,170.2,170.95,53800.0
2011-02-17 13:00:00,170.95,171.17,170.81,170.93,8700.0,170.95,171.17,170.81,170.93,8700.0
2011-02-17 13:10:00,170.93,171.13,170.44,170.64,62800.0,170.93,171.13,170.44,170.64,62800.0
2011-02-17 13:20:00,170.67,171.38,170.67,171.15,24400.0,170.67,171.38,170.67,171.15,24400.0
2011-02-17 13:30:00,171.09,171.45,171.09,171.42,29000.0,171.09,171.45,171.09,171.42,29000.0
2011-02-17 13:40:00,171.4,171.4,171.01,171.09,30800.0,171.4,171.4,171.01,171.09,30800.0
2011-02-17 13:50:00,171.04,171.17,170.8,170.94,21300.0,171.04,171.17,170.8,170.94,21300.0
2011-02-17 14:00:00,171.01,171.24,170.38,170.41,20100.0,171.01,171.24,170.38,170.41,20100.0
2011-02-17 14:10:00,170.49,170.63,170.28,170.51,17000.0,170.49,170.63,170.28,170.51,17000.0
2011-02-17 14:20:00,170.57,170.63,170.44,170.58,14500.0,170.57,170.63,170.44,170.58,14500.0
2011-02-17 14:30:00,170.58,170.8,170.47,170.59,14900.0,170.58,170.8,170.47,170.59,14900.0
2011-02-17 14:40:00,170.57,170.79,170.42,170.54,25500.0,170.57,170.79,170.42,170.54,25500.0
2011-02-17 14:50:00,170.55,170.72,170.41,170.72,30800.0,170.55,170.72,170.41,170.72,30800.0
2011-02-17 15:00:00,170.74,170.74,170.14,170.23,38400.0,170.74,170.74,170.14,170.23,38400.0
2011-02-17 15:10:00,170.23,170.46,170.1,170.37,27700.0,170.23,170.46,170.1,170.37,27700.0
2011-02-17 15:20:00,170.32,170.65,170.26,170.59,40900.0,170.32,170.65,170.26,170.59,40900.0
2011-02-17 15:30:00,170.63,170.75,170.51,170.69,31900.0,170.63,170.75,170.51,170.69,31900.0
2011-02-17 15:40:00,170.69,170.98,170.54,170.68,57100.0,170.69,170.98,170.54,170.68,57100.0
2011-02-17 15:50:00,170.68,171.0,170.53,170.72,87300.0,170.68,171.0,170.53,170.72,87300.0
2011-02-18 09:30:00,174.71,175.45,172.0,173.0,349200.0,174.71,175.45,172.0,173.0,349200.0
2011-02-18 09:40:00,173.14,173.5,172.07,173.24,72300.0,173.14,173.5,172.07,173.24,72300.0
2011-02-18 09:50:00,173.19,173.44,172.1,172.58,55600.0,173.19,173.44,172.1,172.58,55600.0
2011-02-18 10:00:00,172.69,172.99,171.35,171.37,61300.0,172.69,172.99,171.35,171.37,61300.0
2011-02-18 10:10:00,171.5,171.82,171.3,171.42,41000.0,171.5,171.82,171.3,171.42,41000.0
2011-02-18 10:20:00,171.73,171.75,171.3,171.37,20300.0,171.73,171.75,171.3,171.37,20300.0
2011-02-18 10:30:00,171.37,171.71,170.8,171.15,52900.0,171.37,171.71,170.8,171.15,52900.0
2011-02-18 10:40:00,171.18,171.78,171.15,171.59,22700.0,171.18,171.78,171.15,171.59,22700.0
2011-02-18 10:50:00,171.59,172.1,171.57,171.94,24100.0,171.59,172.1,171.57,171.94,24100.0
2011-02-18 11:00:00,172.09,172.5,171.52,171.52,37400.0,172.09,172.5,171.52,171.52,37400.0
2011-02-18 11:10:00,171.51,171.94,171.5,171.79,19700.0,171.51,171.94,171.5,171.79,19700.0
2011-02-18 11:20:00,171.76,172.0,171.49,171.59,39300.0,171.76,172.0,171.49,171.59,39300.0
2011-02-18 11:30:00,171.56,171.99,171.51,171.57,17900.0,171.56,171.99,171.51,171.57,17900.0
2011-02-18 11:40:00,171.57,171.9,171.2,171.31,42800.0,171.57,171.9,171.2,171.31,42800.0
2011-02-18 11:50:00,171.32,171.9,171.31,171.67,25300.0,171.32,171.9,171.31,171.67,25300.0
2011-02-18 12:00:00,171.73,171.73,171.38,171.49,19700.0,171.73,171.73,171.38,171.49,19700.0
2011-02-18 12:10:00,171.29,171.67,171.29,171.64,9800.0,171.29,171.67,171.29,171.64,9800.0
2011-02-18 12:20:00,171.54,171.54,171.0,171.0,14500.0,171.54,171.54,171.0,171.0,14500.0
2011-02-18 12:30:00,171.02,171.1,170.25,170.41,35500.0,171.02,171.1,170.25,170.41,35500.0
2011-02-18 12:40:00,170.41,170.46,169.86,169.88,38800.0,170.41,170.46,169.86,169.88,38800.0
2011-02-18 12:50:00,169.88,170.04,169.14,169.3,33600.0,169.88,170.04,169.14,169.3,33600.0
2011-02-18 13:00:00,169.33,169.64,169.23,169.36,24400.0,169.33,169.64,169.23,169.36,24400.0
2011-02-18 13:10:00,169.38,169.47,169.07,169.46,14500.0,169.38,169.47,169.07,169.46,14500.0
2011-02-18 13:20:00,169.46,169.46,169.0,169.21,14700.0,169.46,169.46,169.0,169.21,14700.0
2011-02-18 13:30:00,169.18,169.32,168.73,168.73,22800.0,169.18,169.32,168.73,168.73,22800.0
2011-02-18 13:40:00,168.78,168.79,167.67,167.79,45500.0,168.78,168.79,167.67,167.79,45500.0
2011-02-18 13:50:00,167.74,168.91,167.65,168.88,35800.0,167.74,168.91,167.65,168.88,35800.0
2011-02-18 14:00:00,168.82,169.2,168.6,168.82,30000.0,168.82,169.2,168.6,168.82,30000.0
2011-02-18 14:10:00,168.82,168.93,168.42,168.54,26100.0,168.82,168.93,168.42,168.54,26100.0
2011-02-18 14:20:00,168.54,168.63,168.02,168.19,15600.0,168.54,168.63,168.02,168.19,15600.0
2011-02-18 14:30:00,168.21,168.21,167.82,167.9,17900.0,168.21,168.21,167.82,167.9,17900.0
2011-02-18 14:40:00,167.97,168.13,167.81,168.12,26800.0,167.97,168.13,167.81,168.12,26800.0
2011-02-18 14:50:00,168.09,168.25,168.0,168.19,22400.0,168.09,168.25,168.0,168.19,22400.0
2011-02-18 15:00:00,168.17,168.58,168.05,168.47,31000.0,168.17,168.58,168.05,168.47,31000.0
2011-02-18 15:10:00,168.43,168.5,168.24,168.3,35600.0,168.43,168.5,168.24,168.3,35600.0
2011-02-18 15:20:00,168.29,168.5,168.17,168.25,40800.0,168.29,168.5,168.17,168.25,40800.0
2011-02-18 15:30:00,168.26,168.87,168.21,168.6,62100.0,168.26,168.87,168.21,168.6,62100.0
2011-02-18 15:40:00,168.4,168.65,168.11,168.11,74400.0,168.4,168.65,168.11,168.11,74400.0
2011-02-18 15:50:00,168.13,168.5,167.39,168.22,223200.0,168.13,168.5,167.39,168.22,223200.0
2011-02-22 09:30:00,166.17,166.71,164.36,165.97,84400.0,166.17,166.71,164.36,165.97,84400.0
2011-02-22 09:40:00,165.98,168.5,165.55,168.14,102000.0,165.98,168.5,165.55,168.14,102000.0
2011-02-22 09:50:00,167.9,168.7,167.5,168.5,45300.0,167.9,168.7,167.5,168.5,45300.0
2011-02-22 10:00:00,168.52,169.91,168.52,168.96,48000.0,168.52,169.91,168.52,168.96,48000.0
2011-02-22 10:10:00,168.91,168.94,168.0,168.54,46800.0,168.91,168.94,168.0,168.54,46800.0
2011-02-22 10:20:00,168.5,169.21,168.03,168.18,29800.0,168.5,169.21,168.03,168.18,29800.0
2011-02-22 10:30:00,168.3,168.41,168.04,168.15,30200.0,168.3,168.41,168.04,168.15,30200.0
2011-02-22 10:40:00,168.15,168.65,168.01,168.16,26300.0,168.15,168.65,168.01,168.16,26300.0
2011-02-22 10:50:00,168.09,168.41,168.0,168.1,39700.0,168.09,168.41,168.0,168.1,39700.0
2011-02-22 11:00:00,168.11,168.29,168.0,168.04,26100.0,168.11,168.29,168.0,168.04,26100.0
2011-02-22 11:10:00,168.05,168.65,167.43,167.55,37100.0,168.05,168.65,167.43,167.55,37100.0
2011-02-22 11:20:00,167.56,167.85,166.77,167.46,60900.0,167.56,167.85,166.77,167.46,60900.0
2011-02-22 11:30:00,167.53,167.67,166.83,167.1,43300.0,167.53,167.67,166.83,167.1,43300.0
2011-02-22 11:40:00,167.16,167.38,166.82,167.05,14600.0,167.16,167.38,166.82,167.05,14600.0
2011-02-22 11:50:00,166.83,166.99,166.5,166.74,10300.0,166.83,166.99,166.5,166.74,10300.0
2011-02-22 12:00:00,166.86,166.91,166.52,166.83,14000.0,166.86,166.91,166.52,166.83,14000.0
2011-02-22 12:10:00,166.76,166.91,166.23,166.6,9900.0,166.76,166.91,166.23,166.6,9900.0
2011-02-22 12:20:00,166.62,166.87,166.3,166.76,9900.0,166.62,166.87,166.3,166.76,9900.0
2011-02-22 12:30:00,166.76,166.84,166.06,166.27,10600.0,166.76,166.84,166.06,166.27,10600.0
2011-02-22 12:40:00,166.13,166.26,165.43,165.5,22700.0,166.13,166.26,165.43,165.5,22700.0
2011-02-22 12:50:00,165.5,165.5,165.0,165.22,19900.0,165.5,165.5,165.0,165.22,19900.0
2011-02-22 13:00:00,165.26,165.4,164.91,165.08,35300.0,165.26,165.4,164.91,165.08,35300.0
2011-02-22 13:10:00,165.09,165.09,164.41,164.94,65500.0,165.09,165.09,164.41,164.94,65500.0
2011-02-22 13:20:00,164.79,164.96,164.39,164.41,13000.0,164.79,164.96,164.39,164.41,13000.0
2011-02-22 13:30:00,164.44,164.46,163.72,164.25,23000.0,164.44,164.46,163.72,164.25,23000.0
2011-02-22 13:40:00,164.1,164.28,163.71,163.81,24000.0,164.1,164.28,163.71,163.81,24000.0
2011-02-22 13:50:00,163.82,164.1,163.81,164.02,19700.0,163.82,164.1,163.81,164.02,19700.0
2011-02-22 14:00:00,164.05,164.25,163.78,164.0,31900.0,164.05,164.25,163.78,164.0,31900.0
2011-02-22 14:10:00,163.95,164.1,163.8,163.98,22100.0,163.95,164.1,163.8,163.98,22100.0
2011-02-22 14:20:00,163.97,164.01,163.86,163.91,28100.0,163.97,164.01,163.86,163.91,28100.0
2011-02-22 14:30:00,163.91,164.22,163.91,163.92,33500.0,163.91,164.22,163.91,163.92,33500.0
2011-02-22 14:40:00,163.93,164.32,163.41,164.1,41000.0,163.93,164.32,163.41,164.1,41000.0
2011-02-22 14:50:00,164.07,164.22,163.7,163.81,18900.0,164.07,164.22,163.7,163.81,18900.0
2011-02-22 15:00:00,163.9,164.36,163.81,164.04,31700.0,163.9,164.36,163.81,164.04,31700.0
2011-02-22 15:10:00,164.05,164.29,163.45,163.45,50900.0,164.05,164.29,163.45,163.45,50900.0
2011-02-22 15:20:00,163.38,163.61,163.2,163.34,29000.0,163.38,163.61,163.2,163.34,29000.0
2011-02-22 15:30:00,163.4,164.25,163.28,163.89,50900.0,163.4,164.25,163.28,163.89,50900.0
2011-02-22 15:40:00,163.89,164.24,163.55,164.03,50000.0,163.89,164.24,163.55,164.03,50000.0
2011-02-22 15:50:00,164.04,164.32,164.0,164.1,70300.0,164.04,164.32,164.0,164.1,70300.0
2011-02-23 09:30:00,164.78,165.96,164.18,165.4,81300.0,164.78,165.96,164.18,165.4,81300.0
2011-02-23 09:40:00,165.34,167.14,165.34,166.54,61800.0,165.34,167.14,165.34,166.54,61800.0
2011-02-23 09:50:00,166.6,166.78,165.5,166.63,62000.0,166.6,166.78,165.5,166.63,62000.0
2011-02-23 10:00:00,166.61,166.67,165.3,165.77,45100.0,166.61,166.67,165.3,165.77,45100.0
2011-02-23 10:10:00,165.77,166.09,164.57,165.19,41300.0,165.77,166.09,164.57,165.19,41300.0
2011-02-23 10:20:00,165.02,165.06,163.51,163.53,48400.0,165.02,165.06,163.51,163.53,48400.0
2011-02-23 10:30:00,163.58,164.6,162.45,162.46,86500.0,163.58,164.6,162.45,162.46,86500.0
2011-02-23 10:40:00,162.46,162.66,161.14,162.0,47700.0,162.46,162.66,161.14,162.0,47700.0
2011-02-23 10:50:00,162.21,163.03,162.09,162.09,25200.0,162.21,163.03,162.09,162.09,25200.0
2011-02-23 11:00:00,162.32,162.32,161.23,162.07,33600.0,162.32,162.32,161.23,162.07,33600.0
2011-02-23 11:10:00,162.08,162.38,161.5,161.96,39000.0,162.08,162.38,161.5,161.96,39000.0
2011-02-23 11:20:00,161.94,162.7,161.8,162.2,11900.0,161.94,162.7,161.8,162.2,11900.0
2011-02-23 11:30:00,162.19,162.42,161.5,161.56,13300.0,162.19,162.42,161.5,161.56,13300.0
2011-02-23 11:40:00,161.79,161.86,161.24,161.45,34500.0,161.79,161.86,161.24,161.45,34500.0
2011-02-23 11:50:00,161.43,161.86,161.18,161.36,10700.0,161.43,161.86,161.18,161.36,10700.0
2011-02-23 12:00:00,161.34,161.64,160.67,160.82,33500.0,161.34,161.64,160.67,160.82,33500.0
2011-02-23 12:10:00,160.62,160.83,160.1,160.11,29100.0,160.62,160.83,160.1,160.11,29100.0
2011-02-23 12:20:00,160.11,160.85,159.9,160.85,24000.0,160.11,160.85,159.9,160.85,24000.0
2011-02-23 12:30:00,160.92,162.38,160.81,162.38,35600.0,160.92,162.38,160.81,162.38,35600.0
2011-02-23 12:40:00,162.38,162.54,161.41,161.41,10000.0,162.38,162.54,161.41,161.41,10000.0
2011-02-23 12:50:00,161.43,162.64,161.43,162.29,14700.0,161.43,162.64,161.43,162.29,14700.0
2011-02-23 13:00:00,162.19,163.0,162.19,162.89,20300.0,162.19,163.0,162.19,162.89,20300.0
2011-02-23 13:10:00,162.73,162.86,161.75,162.1,91800.0,162.73,162.86,161.75,162.1,91800.0
2011-02-23 13:20:00,162.06,162.48,161.75,162.38,56500.0,162.06,162.48,161.75,162.38,56500.0
2011-02-23 13:30:00,162.33,163.45,162.0,163.24,35000.0,162.33,163.45,162.0,163.24,35000.0
2011-02-23 13:40:00,163.11,164.22,162.72,164.21,33000.0,163.11,164.22,162.72,164.21,33000.0
2011-02-23 13:50:00,164.11,164.56,164.11,164.2,32800.0,164.11,164.56,164.11,164.2,32800.0
2011-02-23 14:00:00,164.25,164.31,163.47,163.71,30600.0,164.25,164.31,163.47,163.71,30600.0
2011-02-23 14:10:00,163.73,163.75,162.89,163.15,27200.0,163.73,163.75,162.89,163.15,27200.0
2011-02-23 14:20:00,163.27,163.5,162.7,162.8,29600.0,163.27,163.5,162.7,162.8,29600.0
2011-02-23 14:30:00,162.9,163.37,162.79,162.87,52500.0,162.9,163.37,162.79,162.87,52500.0
2011-02-23 14:40:00,162.87,162.87,162.5,162.53,16200.0,162.87,162.87,162.5,162.53,16200.0
2011-02-23 14:50:00,162.54,163.3,162.52,163.3,14500.0,162.54,163.3,162.52,163.3,14500.0
2011-02-23 15:00:00,163.48,163.81,163.05,163.05,14300.0,163.48,163.81,163.05,163.05,14300.0
2011-02-23 15:10:00,163.04,163.35,162.9,163.13,35200.0,163.04,163.35,162.9,163.13,35200.0
2011-02-23 15:20:00,163.14,164.05,163.14,163.88,57400.0,163.14,164.05,163.14,163.88,57400.0
2011-02-23 15:30:00,163.83,163.88,162.99,163.73,42800.0,163.83,163.88,162.99,163.73,42800.0
2011-02-23 15:40:00,163.81,164.0,162.99,163.55,52000.0,163.81,164.0,162.99,163.55,52000.0
2011-02-23 15:50:00,163.58,163.86,162.99,163.03,80000.0,163.58,163.86,162.99,163.03,80000.0
2011-02-24 09:30:00,164.35,164.74,163.0,164.62,65000.0,164.35,164.74,163.0,164.62,65000.0
2011-02-24 09:40:00,164.53,165.28,164.47,165.11,62500.0,164.53,165.28,164.47,165.11,62500.0
2011-02-24 09:50:00,165.19,165.74,164.9,165.69,43000.0,165.19,165.74,164.9,165.69,43000.0
2011-02-24 10:00:00,165.6,167.5,165.4,167.38,89600.0,165.6,167.5,165.4,167.38,89600.0
2011-02-24 10:10:00,167.3,168.5,166.92,167.14,64100.0,167.3,168.5,166.92,167.14,64100.0
2011-02-24 10:20:00,167.26,168.4,167.11,167.99,29300.0,167.26,168.4,167.11,167.99,29300.0
2011-02-24 10:30:00,167.95,167.99,166.68,167.49,42400.0,167.95,167.99,166.68,167.49,42400.0
2011-02-24 10:40:00,167.49,167.9,166.92,167.22,21700.0,167.49,167.9,166.92,167.22,21700.0
2011-02-24 10:50:00,167.32,168.58,167.32,168.5,67700.0,167.32,168.58,167.32,168.5,67700.0
2011-02-24 11:00:00,168.58,168.74,167.44,167.5,88500.0,168.58,168.74,167.44,167.5,88500.0
2011-02-24 11:10:00,167.63,168.14,166.57,167.1,53100.0,167.63,168.14,166.57,167.1,53100.0
2011-02-24 11:20:00,167.1,167.5,166.7,167.1,42600.0,167.1,167.5,166.7,167.1,42600.0
2011-02-24 11:30:00,167.1,167.21,166.0,166.14,42700.0,167.1,167.21,166.0,166.14,42700.0
2011-02-24 11:40:00,166.25,167.0,166.14,166.3,39500.0,166.25,167.0,166.14,166.3,39500.0
2011-02-24 11:50:00,166.2,166.3,165.76,166.03,57000.0,166.2,166.3,165.76,166.03,57000.0
2011-02-24 12:00:00,165.9,166.05,164.52,164.83,88500.0,165.9,166.05,164.52,164.83,88500.0
2011-02-24 12:10:00,164.83,165.11,164.65,164.74,61800.0,164.83,165.11,164.65,164.74,61800.0
2011-02-24 12:20:00,164.75,165.7,164.75,165.04,66100.0,164.75,165.7,164.75,165.04,66100.0
2011-02-24 12:30:00,165.0,165.5,165.0,165.27,22100.0,165.0,165.5,165.0,165.27,22100.0
2011-02-24 12:40:00,165.34,165.35,164.5,164.6,28900.0,165.34,165.35,164.5,164.6,28900.0
2011-02-24 12:50:00,164.58,165.19,164.57,165.02,57100.0,164.58,165.19,164.57,165.02,57100.0
2011-02-24 13:00:00,165.02,165.45,164.68,165.2,60000.0,165.02,165.45,164.68,165.2,60000.0
2011-02-24 13:10:00,165.19,166.39,165.0,166.39,78600.0,165.19,166.39,165.0,166.39,78600.0
2011-02-24 13:20:00,166.31,166.43,165.36,165.61,43800.0,166.31,166.43,165.36,165.61,43800.0
2011-02-24 13:30:00,165.48,165.62,165.11,165.34,104100.0,165.48,165.62,165.11,165.34,104100.0
2011-02-24 13:40:00,165.22,165.49,165.0,165.01,19300.0,165.22,165.49,165.0,165.01,19300.0
2011-02-24 13:50:00,164.9,165.51,164.56,164.67,24800.0,164.9,165.51,164.56,164.67,24800.0
2011-02-24 14:00:00,164.92,165.5,164.9,165.2,56600.0,164.92,165.5,164.9,165.2,56600.0
2011-02-24 14:10:00,165.23,165.23,164.54,164.54,32900.0,165.23,165.23,164.54,164.54,32900.0
2011-02-24 14:20:00,164.94,165.68,164.62,165.35,58000.0,164.94,165.68,164.62,165.35,58000.0
2011-02-24 14:30:00,165.35,165.5,164.95,165.48,47500.0,165.35,165.5,164.95,165.48,47500.0
2011-02-24 14:40:00,165.5,165.67,165.14,165.63,25700.0,165.5,165.67,165.14,165.63,25700.0
2011-02-24 14:50:00,165.55,165.55,164.88,165.22,44400.0,165.55,165.55,164.88,165.22,44400.0
2011-02-24 15:00:00,165.17,165.41,165.0,165.06,29100.0,165.17,165.41,165.0,165.06,29100.0
2011-02-24 15:10:00,165.07,165.24,164.79,164.97,52100.0,165.07,165.24,164.79,164.97,52100.0
2011-02-24 15:20:00,164.94,165.45,164.75,165.38,64600.0,164.94,165.45,164.75,165.38,64600.0
2011-02-24 15:30:00,165.43,165.5,164.87,164.98,91600.0,165.43,165.5,164.87,164.98,91600.0
2011-02-24 15:40:00,164.99,165.51,164.75,165.15,104900.0,164.99,165.51,164.75,165.15,104900.0
2011-02-24 15:50:00,165.09,165.24,164.51,164.68,147600.0,165.09,165.24,164.51,164.68,147600.0
2011-02-25 09:30:00,161.51,161.51,158.0,158.64,242200.0,161.51,161.51,158.0,158.64,242200.0
2011-02-25 09:40:00,158.64,158.64,155.72,156.49,223400.0,158.64,158.64,155.72,156.49,223400.0
2011-02-25 09:50:00,156.5,157.97,155.05,157.73,201800.0,156.5,157.97,155.05,157.73,201800.0
2011-02-25 10:00:00,157.7,158.98,156.73,158.75,194800.0,157.7,158.98,156.73,158.75,194800.0
2011-02-25 10:10:00,158.72,160.49,158.2,158.74,250000.0,158.72,160.49,158.2,158.74,250000.0
2011-02-25 10:20:00,158.71,158.99,158.07,158.45,68300.0,158.71,158.99,158.07,158.45,68300.0
2011-02-25 10:30:00,158.45,159.74,158.13,159.03,93200.0,158.45,159.74,158.13,159.03,93200.0
2011-02-25 10:40:00,159.09,159.57,158.5,159.03,35800.0,159.09,159.57,158.5,159.03,35800.0
2011-02-25 10:50:00,159.01,159.02,156.85,157.86,70400.0,159.01,159.02,156.85,157.86,70400.0
2011-02-25 11:00:00,157.86,158.5,157.68,158.0,45900.0,157.86,158.5,157.68,158.0,45900.0
2011-02-25 11:10:00,157.87,158.21,157.27,157.32,30300.0,157.87,158.21,157.27,157.32,30300.0
2011-02-25 11:20:00,157.41,157.42,156.65,156.71,55800.0,157.41,157.42,156.65,156.71,55800.0
2011-02-25 11:30:00,156.73,157.0,156.55,156.99,48600.0,156.73,157.0,156.55,156.99,48600.0
2011-02-25 11:40:00,156.99,157.0,156.49,156.98,63600.0,156.99,157.0,156.49,156.98,63600.0
2011-02-25 11:50:00,156.89,156.96,156.49,156.63,52300.0,156.89,156.96,156.49,156.63,52300.0
2011-02-25 12:00:00,156.69,156.92,156.1,156.1,110900.0,156.69,156.92,156.1,156.1,110900.0
2011-02-25 12:10:00,156.14,156.2,155.78,156.0,81700.0,156.14,156.2,155.78,156.0,81700.0
2011-02-25 12:20:00,156.0,156.7,155.86,156.51,61200.0,156.0,156.7,155.86,156.51,61200.0
2011-02-25 12:30:00,156.46,157.0,156.2,156.2,46600.0,156.46,157.0,156.2,156.2,46600.0
2011-02-25 12:40:00,156.22,156.22,155.89,156.02,54900.0,156.22,156.22,155.89,156.02,54900.0
2011-02-25 12:50:00,156.02,156.05,155.0,155.09,120900.0,156.02,156.05,155.0,155.09,120900.0
2011-02-25 13:00:00,155.17,155.39,155.0,155.3,41300.0,155.17,155.39,155.0,155.3,41300.0
2011-02-25 13:10:00,155.31,155.72,155.08,155.66,32600.0,155.31,155.72,155.08,155.66,32600.0
2011-02-25 13:20:00,155.73,155.91,155.41,155.41,28600.0,155.73,155.91,155.41,155.41,28600.0
2011-02-25 13:30:00,155.41,155.66,155.17,155.44,33300.0,155.41,155.66,155.17,155.44,33300.0
2011-02-25 13:40:00,155.5,155.79,155.24,155.27,40800.0,155.5,155.79,155.24,155.27,40800.0
2011-02-25 13:50:00,155.22,155.39,155.01,155.22,36800.0,155.22,155.39,155.01,155.22,36800.0
2011-02-25 14:00:00,155.22,155.8,155.15,155.75,40400.0,155.22,155.8,155.15,155.75,40400.0
2011-02-25 14:10:00,155.77,156.35,155.6,155.91,64200.0,155.77,156.35,155.6,155.91,64200.0
2011-02-25 14:20:00,155.9,156.0,155.6,155.61,34400.0,155.9,156.0,155.6,155.61,34400.0
2011-02-25 14:30:00,155.69,155.85,155.59,155.7,39300.0,155.69,155.85,155.59,155.7,39300.0
2011-02-25 14:40:00,155.69,156.12,155.65,156.12,57900.0,155.69,156.12,155.65,156.12,57900.0
2011-02-25 14:50:00,156.07,156.12,155.7,155.81,48400.0,156.07,156.12,155.7,155.81,48400.0
2011-02-25 15:00:00,155.82,155.9,155.6,155.75,66600.0,155.82,155.9,155.6,155.75,66600.0
2011-02-25 15:10:00,155.72,155.92,155.53,155.69,61700.0,155.72,155.92,155.53,155.69,61700.0
2011-02-25 15:20:00,155.66,155.67,155.31,155.48,39100.0,155.66,155.67,155.31,155.48,39100.0
2011-02-25 15:30:00,155.53,155.8,155.31,155.48,74900.0,155.53,155.8,155.31,155.48,74900.0
2011-02-25 15:40:00,155.47,155.47,155.05,155.18,107800.0,155.47,155.47,155.05,155.18,107800.0
2011-02-25 15:50:00,155.2,155.84,155.05,155.72,178200.0,155.2,155.84,155.05,155.72,178200.0
2011-02-28 09:30:00,154.12,154.12,152.01,153.35,193700.0,154.12,154.12,152.01,153.35,193700.0
2011-02-28 09:40:00,153.37,153.96,152.4,152.98,135300.0,153.37,153.96,152.4,152.98,135300.0
2011-02-28 09:50:00,153.08,155.18,152.75,155.09,125200.0,153.08,155.18,152.75,155.09,125200.0
2011-02-28 10:00:00,155.09,155.21,153.33,153.39,150500.0,155.09,155.21,153.33,153.39,150500.0
2011-02-28 10:10:00,153.34,153.41,152.73,152.93,72900.0,153.34,153.41,152.73,152.93,72900.0
2011-02-28 10:20:00,153.0,153.11,152.66,152.71,51900.0,153.0,153.11,152.66,152.71,51900.0
2011-02-28 10:30:00,152.71,152.93,152.0,152.09,66600.0,152.71,152.93,152.0,152.09,66600.0
2011-02-28 10:40:00,152.09,152.37,151.3,151.36,127100.0,152.09,152.37,151.3,151.36,127100.0
2011-02-28 10:50:00,151.47,153.0,151.35,152.66,60000.0,151.47,153.0,151.35,152.66,60000.0
2011-02-28 11:00:00,152.74,152.92,152.15,152.66,19900.0,152.74,152.92,152.15,152.66,19900.0
2011-02-28 11:10:00,152.71,153.0,152.23,152.33,40900.0,152.71,153.0,152.23,152.33,40900.0
2011-02-28 11:20:00,152.36,152.46,152.0,152.0,28700.0,152.36,152.46,152.0,152.0,28700.0
2011-02-28 11:30:00,152.0,152.08,151.27,151.32,68100.0,152.0,152.08,151.27,151.32,68100.0
2011-02-28 11:40:00,151.38,151.49,151.06,151.34,36600.0,151.38,151.49,151.06,151.34,36600.0
2011-02-28 11:50:00,151.34,151.38,150.65,150.92,60400.0,151.34,151.38,150.65,150.92,60400.0
2011-02-28 12:00:00,150.89,151.34,150.75,150.75,54100.0,150.89,151.34,150.75,150.75,54100.0
2011-02-28 12:10:00,150.8,151.08,150.5,150.53,33400.0,150.8,151.08,150.5,150.53,33400.0
2011-02-28 12:20:00,150.5,150.97,150.46,150.7,22300.0,150.5,150.97,150.46,150.7,22300.0
2011-02-28 12:30:00,150.7,150.7,150.32,150.32,48000.0,150.7,150.7,150.32,150.32,48000.0
2011-02-28 12:40:00,150.36,150.56,150.3,150.32,45100.0,150.36,150.56,150.3,150.32,45100.0
2011-02-28 12:50:00,150.32,150.4,149.67,149.67,85400.0,150.32,150.4,149.67,149.67,85400.0
2011-02-28 13:00:00,149.66,149.71,148.6,148.83,147600.0,149.66,149.71,148.6,148.83,147600.0
2011-02-28 13:10:00,148.83,149.22,148.24,148.26,80100.0,148.83,149.22,148.24,148.26,80100.0
2011-02-28 13:20:00,148.3,149.05,148.24,148.9,101500.0,148.3,149.05,148.24,148.9,101500.0
2011-02-28 13:30:00,148.86,149.06,148.5,148.97,69300.0,148.86,149.06,148.5,148.97,69300.0
2011-02-28 13:40:00,149.07,149.13,148.83,148.95,45100.0,149.07,149.13,148.83,148.95,45100.0
2011-02-28 13:50:00,149.0,149.35,148.98,149.21,46300.0,149.0,149.35,148.98,149.21,46300.0
2011-02-28 14:00:00,149.18,149.33,148.5,148.61,70100.0,149.18,149.33,148.5,148.61,70100.0
2011-02-28 14:10:00,148.62,148.94,148.56,148.82,32300.0,148.62,148.94,148.56,148.82,32300.0
2011-02-28 14:20:00,148.83,148.99,148.6,148.62,65100.0,148.83,148.99,148.6,148.62,65100.0
2011-02-28 14:30:00,148.62,148.69,147.65,147.69,114400.0,148.62,148.69,147.65,147.69,114400.0
2011-02-28 14:40:00,147.76,147.87,147.39,147.47,120600.0,147.76,147.87,147.39,147.47,120600.0
2011-02-28 14:50:00,147.5,147.51,146.79,147.35,105400.0,147.5,147.51,146.79,147.35,105400.0
2011-02-28 15:00:00,147.35,147.7,147.26,147.5,47800.0,147.35,147.7,147.26,147.5,47800.0
2011-02-28 15:10:00,147.49,148.0,147.42,147.86,72500.0,147.49,148.0,147.42,147.86,72500.0
2011-02-28 15:20:00,147.83,147.84,147.52,147.71,64800.0,147.83,147.84,147.52,147.71,64800.0
2011-02-28 15:30:00,147.69,148.19,147.67,147.93,102100.0,147.69,148.19,147.67,147.93,102100.0
2011-02-28 15:40:00,147.92,148.08,147.25,147.38,112400.0,147.92,148.08,147.25,147.38,112400.0
2011-02-28 15:50:00,147.3,147.69,146.96,147.46,227100.0,147.3,147.69,146.96,147.46,227100.0
2011-03-01 09:30:00,148.2,148.53,145.01,146.93,175700.0,148.2,148.53,145.01,146.93,175700.0
2011-03-01 09:40:00,146.6,148.44,145.71,148.15,213000.0,146.6,148.44,145.71,148.15,213000.0
2011-03-01 09:50:00,148.06,149.26,146.87,149.01,113800.0,148.06,149.26,146.87,149.01,113800.0
2011-03-01 10:00:00,149.02,149.75,148.63,148.94,137100.0,149.02,149.75,148.63,148.94,137100.0
2011-03-01 10:10:00,148.82,149.34,148.59,149.0,141300.0,148.82,149.34,148.59,149.0,141300.0
2011-03-01 10:20:00,149.0,149.59,147.58,148.41,61500.0,149.0,149.59,147.58,148.41,61500.0
2011-03-01 10:30:00,148.29,149.0,147.6,148.25,43500.0,148.29,149.0,147.6,148.25,43500.0
2011-03-01 10:40:00,148.5,148.73,147.75,148.26,87300.0,148.5,148.73,147.75,148.26,87300.0
2011-03-01 10:50:00,148.11,149.1,148.1,149.0,88100.0,148.11,149.1,148.1,149.0,88100.0
2011-03-01 11:00:00,149.0,149.97,148.6,149.75,85900.0,149.0,149.97,148.6,149.75,85900.0
2011-03-01 11:10:00,149.59,150.28,149.54,150.01,50500.0,149.59,150.28,149.54,150.01,50500.0
2011-03-01 11:20:00,150.15,150.65,150.0,150.08,69900.0,150.15,150.65,150.0,150.08,69900.0
2011-03-01 11:30:00,150.08,150.08,148.3,148.37,48500.0,150.08,150.08,148.3,148.37,48500.0
2011-03-01 11:40:00,148.4,148.69,148.27,148.65,24100.0,148.4,148.69,148.27,148.65,24100.0
2011-03-01 11:50:00,148.58,149.11,148.5,148.68,71700.0,148.58,149.11,148.5,148.68,71700.0
2011-03-01 12:00:00,148.75,149.15,148.45,149.03,51800.0,148.75,149.15,148.45,149.03,51800.0
2011-03-01 12:10:00,149.06,149.15,148.57,148.67,31600.0,149.06,149.15,148.57,148.67,31600.0
2011-03-01 12:20:00,148.73,148.73,147.99,148.05,31000.0,148.73,148.73,147.99,148.05,31000.0
2011-03-01 12:30:00,148.0,148.35,147.83,147.87,21100.0,148.0,148.35,147.83,147.87,21100.0
2011-03-01 12:40:00,147.8,148.18,147.61,148.03,30000.0,147.8,148.18,147.61,148.03,30000.0
2011-03-01 12:50:00,148.04,148.15,147.74,147.92,21400.0,148.04,148.15,147.74,147.92,21400.0
2011-03-01 13:00:00,147.93,148.68,147.7,148.54,28200.0,147.93,148.68,147.7,148.54,28200.0
2011-03-01 13:10:00,148.62,148.62,147.82,147.82,14400.0,148.62,148.62,147.82,147.82,14400.0
2011-03-01 13:20:00,147.82,148.07,147.81,147.82,16500.0,147.82,148.07,147.81,147.82,16500.0
2011-03-01 13:30:00,147.92,148.12,147.7,148.03,17400.0,147.92,148.12,147.7,148.03,17400.0
2011-03-01 13:40:00,147.96,148.14,147.24,147.24,27800.0,147.96,148.14,147.24,147.24,27800.0
2011-03-01 13:50:00,147.24,147.84,147.24,147.51,27100.0,147.24,147.84,147.24,147.51,27100.0
2011-03-01 14:00:00,147.49,147.66,147.08,147.66,33600.0,147.49,147.66,147.08,147.66,33600.0
2011-03-01 14:10:00,147.53,147.81,147.3,147.4,30200.0,147.53,147.81,147.3,147.4,30200.0
2011-03-01 14:20:00,147.44,147.44,146.8,146.81,30700.0,147.44,147.44,146.8,146.81,30700.0
2011-03-01 14:30:00,146.69,146.8,146.26,146.4,44800.0,146.69,146.8,146.26,146.4,44800.0
2011-03-01 14:40:00,146.43,146.69,146.35,146.53,19800.0,146.43,146.69,146.35,146.53,19800.0
2011-03-01 14:50:00,146.45,146.87,146.01,146.03,49400.0,146.45,146.87,146.01,146.03,49400.0
2011-03-01 15:00:00,146.08,146.67,145.76,146.1,39700.0,146.08,146.67,145.76,146.1,39700.0
2011-03-01 15:10:00,146.02,146.64,145.79,146.49,50900.0,146.02,146.64,145.79,146.49,50900.0
2011-03-01 15:20:00,146.45,146.8,146.31,146.37,63400.0,146.45,146.8,146.31,146.37,63400.0
2011-03-01 15:30:00,146.36,147.0,146.31,146.76,45900.0,146.36,147.0,146.31,146.76,45900.0
2011-03-01 15:40:00,146.73,147.14,146.73,146.91,64200.0,146.73,147.14,146.73,146.91,64200.0
2011-03-01 15:50:00,146.95,147.37,146.91,147.37,99600.0,146.95,147.37,146.91,147.37,99600.0
2011-03-02 09:30:00,148.19,148.44,146.51,147.79,69300.0,148.19,148.44,146.51,147.79,69300.0
2011-03-02 09:40:00,147.8,149.0,147.6,148.28,86100.0,147.8,149.0,147.6,148.28,86100.0
2011-03-02 09:50:00,148.15,148.47,147.43,148.05,41400.0,148.15,148.47,147.43,148.05,41400.0
2011-03-02 10:00:00,148.14,148.9,147.6,147.67,50600.0,148.14,148.9,147.6,147.67,50600.0
2011-03-02 10:10:00,147.69,148.08,147.51,147.93,37000.0,147.69,148.08,147.51,147.93,37000.0
2011-03-02 10:20:00,148.05,148.25,147.52,147.62,45900.0,148.05,148.25,147.52,147.62,45900.0
2011-03-02 10:30:00,147.65,147.79,147.16,147.68,31700.0,147.65,147.79,147.16,147.68,31700.0
2011-03-02 10:40:00,147.74,148.03,147.36,147.43,25400.0,147.74,148.03,147.36,147.43,25400.0
2011-03-02 10:50:00,147.39,147.41,146.57,146.61,42300.0,147.39,147.41,146.57,146.61,42300.0
2011-03-02 11:00:00,146.59,146.8,146.16,146.17,44600.0,146.59,146.8,146.16,146.17,44600.0
2011-03-02 11:10:00,146.14,146.14,145.29,145.3,49800.0,146.14,146.14,145.29,145.3,49800.0
2011-03-02 11:20:00,145.4,146.23,145.4,146.0,30100.0,145.4,146.23,145.4,146.0,30100.0
2011-03-02 11:30:00,146.05,146.23,145.87,145.91,30800.0,146.05,146.23,145.87,145.91,30800.0
2011-03-02 11:40:00,146.0,146.5,145.4,145.59,30800.0,146.0,146.5,145.4,145.59,30800.0
2011-03-02 11:50:00,145.66,145.75,145.39,145.46,33300.0,145.66,145.75,145.39,145.46,33300.0
2011-03-02 12:00:00,145.45,145.69,145.06,145.58,32300.0,145.45,145.69,145.06,145.58,32300.0
2011-03-02 12:10:00,145.56,145.68,145.23,145.36,31500.0,145.56,145.68,145.23,145.36,31500.0
2011-03-02 12:20:00,145.49,146.1,145.4,145.75,29300.0,145.49,146.1,145.4,145.75,29300.0
2011-03-02 12:30:00,145.75,146.46,145.56,146.37,40300.0,145.75,146.46,145.56,146.37,40300.0
2011-03-02 12:40:00,146.38,146.53,146.05,146.31,52400.0,146.38,146.53,146.05,146.31,52400.0
2011-03-02 12:50:00,146.36,146.39,145.09,145.69,83700.0,146.36,146.39,145.09,145.69,83700.0
2011-03-02 13:00:00,145.62,145.9,145.49,145.72,58000.0,145.62,145.9,145.49,145.72,58000.0
2011-03-02 13:10:00,145.72,146.02,145.64,145.75,36900.0,145.72,146.02,145.64,145.75,36900.0
2011-03-02 13:20:00,145.75,145.76,145.2,145.3,19600.0,145.75,145.76,145.2,145.3,19600.0
2011-03-02 13:30:00,145.38,145.49,145.11,145.18,21600.0,145.38,145.49,145.11,145.18,21600.0
2011-03-02 13:40:00,145.19,145.19,144.59,145.0,56400.0,145.19,145.19,144.59,145.0,56400.0
2011-03-02 13:50:00,144.99,145.15,144.61,144.97,40500.0,144.99,145.15,144.61,144.97,40500.0
2011-03-02 14:00:00,144.95,145.19,144.67,144.96,31100.0,144.95,145.19,144.67,144.96,31100.0
2011-03-02 14:10:00,144.92,146.1,144.92,145.52,62300.0,144.92,146.1,144.92,145.52,62300.0
2011-03-02 14:20:00,145.48,145.87,145.27,145.3,20000.0,145.48,145.87,145.27,145.3,20000.0
2011-03-02 14:30:00,145.34,146.23,145.34,146.03,39400.0,145.34,146.23,145.34,146.03,39400.0
2011-03-02 14:40:00,146.03,146.39,145.88,146.09,54000.0,146.03,146.39,145.88,146.09,54000.0
2011-03-02 14:50:00,146.06,146.22,145.66,145.74,87700.0,146.06,146.22,145.66,145.74,87700.0
2011-03-02 15:00:00,145.74,145.74,145.36,145.49,76100.0,145.74,145.74,145.36,145.49,76100.0
2011-03-02 15:10:00,145.48,145.61,145.12,145.53,51600.0,145.48,145.61,145.12,145.53,51600.0
2011-03-02 15:20:00,145.44,145.57,145.33,145.56,29600.0,145.44,145.57,145.33,145.56,29600.0
2011-03-02 15:30:00,145.51,145.66,145.05,145.28,87200.0,145.51,145.66,145.05,145.28,87200.0
2011-03-02 15:40:00,145.25,145.43,144.99,145.31,86600.0,145.25,145.43,144.99,145.31,86600.0
2011-03-02 15:50:00,145.3,145.8,145.14,145.64,95300.0,145.3,145.8,145.14,145.64,95300.0
2011-03-03 09:30:00,149.01,150.6,149.0,149.42,230600.0,149.01,150.6,149.0,149.42,230600.0
2011-03-03 09:40:00,149.41,150.5,149.21,149.58,151800.0,149.41,150.5,149.21,149.58,151800.0
2011-03-03 09:50:00,149.57,149.68,147.67,148.0,158500.0,149.57,149.68,147.67,148.0,158500.0
2011-03-03 10:00:00,148.0,148.25,146.29,147.34,166600.0,148.0,148.25,146.29,147.34,166600.0
2011-03-03 10:10:00,147.24,147.35,146.39,146.39,108700.0,147.24,147.35,146.39,146.39,108700.0
2011-03-03 10:20:00,146.54,146.54,145.26,145.45,132600.0,146.54,146.54,145.26,145.45,132600.0
2011-03-03 10:30:00,145.56,145.76,143.9,145.13,203000.0,145.56,145.76,143.9,145.13,203000.0
2011-03-03 10:40:00,145.17,145.94,145.0,145.68,91300.0,145.17,145.94,145.0,145.68,91300.0
2011-03-03 10:50:00,145.69,146.67,145.64,146.06,77900.0,145.69,146.67,145.64,146.06,77900.0
2011-03-03 11:00:00,146.17,146.8,146.17,146.65,36400.0,146.17,146.8,146.17,146.65,36400.0
2011-03-03 11:10:00,146.67,146.81,146.19,146.45,43500.0,146.67,146.81,146.19,146.45,43500.0
2011-03-03 11:20:00,146.41,146.45,145.91,146.14,43800.0,146.41,146.45,145.91,146.14,43800.0
2011-03-03 11:30:00,146.05,146.52,145.97,146.0,48800.0,146.05,146.52,145.97,146.0,48800.0
2011-03-03 11:40:00,146.0,146.23,145.84,145.93,41400.0,146.0,146.23,145.84,145.93,41400.0
2011-03-03 11:50:00,145.92,146.33,145.82,146.17,37500.0,145.92,146.33,145.82,146.17,37500.0
2011-03-03 12:00:00,146.18,146.34,145.78,146.03,42800.0,146.18,146.34,145.78,146.03,42800.0
2011-03-03 12:10:00,146.02,146.09,145.71,145.93,28600.0,146.02,146.09,145.71,145.93,28600.0
2011-03-03 12:20:00,145.95,145.98,145.52,145.75,27000.0,145.95,145.98,145.52,145.75,27000.0
2011-03-03 12:30:00,145.79,146.24,145.75,146.08,36300.0,145.79,146.24,145.75,146.08,36300.0
2011-03-03 12:40:00,146.08,146.18,145.94,146.01,86700.0,146.08,146.18,145.94,146.01,86700.0
2011-03-03 12:50:00,146.04,146.19,145.94,146.13,28000.0,146.04,146.19,145.94,146.13,28000.0
2011-03-03 13:00:00,146.1,146.39,146.0,146.01,104200.0,146.1,146.39,146.0,146.01,104200.0
2011-03-03 13:10:00,146.0,146.08,145.77,145.95,40400.0,146.0,146.08,145.77,145.95,40400.0
2011-03-03 13:20:00,145.95,146.17,145.9,146.0,48400.0,145.95,146.17,145.9,146.0,48400.0
2011-03-03 13:30:00,145.98,146.39,145.97,146.31,31500.0,145.98,146.39,145.97,146.31,31500.0
2011-03-03 13:40:00,146.31,146.49,146.22,146.36,43900.0,146.31,146.49,146.22,146.36,43900.0
2011-03-03 13:50:00,146.34,146.42,146.17,146.24,63800.0,146.34,146.42,146.17,146.24,63800.0
2011-03-03 14:00:00,146.24,146.37,146.22,146.24,64500.0,146.24,146.37,146.22,146.24,64500.0
2011-03-03 14:10:00,146.26,146.3,146.1,146.12,56100.0,146.26,146.3,146.1,146.12,56100.0
2011-03-03 14:20:00,146.12,146.2,145.93,145.97,39800.0,146.12,146.2,145.93,145.97,39800.0
2011-03-03 14:30:00,145.95,146.18,145.94,146.01,45700.0,145.95,146.18,145.94,146.01,45700.0
2011-03-03 14:40:00,146.02,146.13,145.93,145.95,42600.0,146.02,146.13,145.93,145.95,42600.0
2011-03-03 14:50:00,145.98,146.07,145.88,145.99,41900.0,145.98,146.07,145.88,145.99,41900.0
2011-03-03 15:00:00,145.94,146.0,145.78,145.78,27800.0,145.94,146.0,145.78,145.78,27800.0
2011-03-03 15:10:00,145.78,145.93,145.64,145.86,38800.0,145.78,145.93,145.64,145.86,38800.0
2011-03-03 15:20:00,145.88,146.06,145.85,145.88,50600.0,145.88,146.06,145.85,145.88,50600.0
2011-03-03 15:30:00,145.9,146.08,145.81,145.94,63100.0,145.9,146.08,145.81,145.94,63100.0
2011-03-03 15:40:00,145.95,146.13,145.91,145.98,87700.0,145.95,146.13,145.91,145.98,87700.0
2011-03-03 15:50:00,145.99,146.04,145.89,145.94,102100.0,145.99,146.04,145.89,145.94,102100.0
2011-03-04 09:30:00,146.18,146.66,145.22,146.0,86800.0,146.18,146.66,145.22,146.0,86800.0
2011-03-04 09:40:00,146.01,146.72,145.63,146.4,118500.0,146.01,146.72,145.63,146.4,118500.0
2011-03-04 09:50:00,146.4,146.48,145.8,145.94,71600.0,146.4,146.48,145.8,145.94,71600.0
2011-03-04 10:00:00,145.93,148.17,145.91,147.86,168600.0,145.93,148.17,145.91,147.86,168600.0
2011-03-04 10:10:00,147.9,147.96,147.02,147.05,72900.0,147.9,147.96,147.02,147.05,72900.0
2011-03-04 10:20:00,147.27,147.27,146.5,146.99,73700.0,147.27,147.27,146.5,146.99,73700.0
2011-03-04 10:30:00,146.99,147.83,146.9,147.5,58600.0,146.99,147.83,146.9,147.5,58600.0
2011-03-04 10:40:00,147.5,148.0,147.5,147.58,57400.0,147.5,148.0,147.5,147.58,57400.0
2011-03-04 10:50:00,147.58,147.89,147.09,147.32,46500.0,147.58,147.89,147.09,147.32,46500.0
2011-03-04 11:00:00,147.3,147.67,146.87,147.24,44400.0,147.3,147.67,146.87,147.24,44400.0
2011-03-04 11:10:00,147.27,147.54,147.06,147.2,31300.0,147.27,147.54,147.06,147.2,31300.0
2011-03-04 11:20:00,147.37,147.37,146.67,146.95,33500.0,147.37,147.37,146.67,146.95,33500.0
2011-03-04 11:30:00,146.95,147.48,146.88,147.2,45200.0,146.95,147.48,146.88,147.2,45200.0
2011-03-04 11:40:00,147.33,147.37,147.1,147.26,32000.0,147.33,147.37,147.1,147.26,32000.0
2011-03-04 11:50:00,147.31,147.32,147.07,147.08,18800.0,147.31,147.32,147.07,147.08,18800.0
2011-03-04 12:00:00,147.07,147.19,146.71,146.89,19500.0,147.07,147.19,146.71,146.89,19500.0
2011-03-04 12:10:00,146.88,146.95,146.71,146.72,26100.0,146.88,146.95,146.71,146.72,26100.0
2011-03-04 12:20:00,146.73,146.73,146.0,146.2,39300.0,146.73,146.73,146.0,146.2,39300.0
2011-03-04 12:30:00,146.24,146.3,146.0,146.18,20800.0,146.24,146.3,146.0,146.18,20800.0
2011-03-04 12:40:00,146.19,146.71,146.18,146.71,15300.0,146.19,146.71,146.18,146.71,15300.0
2011-03-04 12:50:00,146.71,146.99,146.57,146.77,24700.0,146.71,146.99,146.57,146.77,24700.0
2011-03-04 13:00:00,146.72,146.89,146.58,146.75,10200.0,146.72,146.89,146.58,146.75,10200.0
2011-03-04 13:10:00,146.79,146.93,146.61,146.89,17300.0,146.79,146.93,146.61,146.89,17300.0
2011-03-04 13:20:00,146.92,147.34,146.89,147.07,32600.0,146.92,147.34,146.89,147.07,32600.0
2011-03-04 13:30:00,147.09,147.87,147.03,147.84,50000.0,147.09,147.87,147.03,147.84,50000.0
2011-03-04 13:40:00,147.84,148.39,147.78,147.78,81400.0,147.84,148.39,147.78,147.78,81400.0
2011-03-04 13:50:00,147.75,148.09,147.37,147.65,65600.0,147.75,148.09,147.37,147.65,65600.0
2011-03-04 14:00:00,147.65,147.71,147.0,147.03,31100.0,147.65,147.71,147.0,147.03,31100.0
2011-03-04 14:10:00,147.03,147.37,146.64,147.09,42000.0,147.03,147.37,146.64,147.09,42000.0
2011-03-04 14:20:00,147.2,147.35,147.02,147.14,19100.0,147.2,147.35,147.02,147.14,19100.0
2011-03-04 14:30:00,147.17,147.17,146.74,146.82,24700.0,147.17,147.17,146.74,146.82,24700.0
2011-03-04 14:40:00,146.87,147.06,146.61,146.61,17700.0,146.87,147.06,146.61,146.61,17700.0
2011-03-04 14:50:00,146.6,146.97,146.52,146.91,27600.0,146.6,146.97,146.52,146.91,27600.0
2011-03-04 15:00:00,146.86,147.2,146.81,146.95,39900.0,146.86,147.2,146.81,146.95,39900.0
2011-03-04 15:10:00,146.96,147.06,146.3,146.46,28000.0,146.96,147.06,146.3,146.46,28000.0
2011-03-04 15:20:00,146.48,146.48,146.0,146.23,44700.0,146.48,146.48,146.0,146.23,44700.0
2011-03-04 15:30:00,146.19,146.85,146.04,146.85,73700.0,146.19,146.85,146.04,146.85,73700.0
2011-03-04 15:40:00,146.84,147.06,146.68,146.73,58700.0,146.84,147.06,146.68,146.73,58700.0
2011-03-04 15:50:00,146.78,147.09,146.51,146.83,109400.0,146.78,147.09,146.51,146.83,109400.0
2011-03-07 09:30:00,147.45,147.7,146.85,147.06,51000.0,147.45,147.7,146.85,147.06,51000.0
2011-03-07 09:40:00,147.06,147.11,146.36,146.42,32000.0,147.06,147.11,146.36,146.42,32000.0
2011-03-07 09:50:00,146.42,146.74,146.04,146.59,38500.0,146.42,146.74,146.04,146.59,38500.0
2011-03-07 10:00:00,146.44,146.68,146.0,146.03,30900.0,146.44,146.68,146.0,146.03,30900.0
2011-03-07 10:10:00,146.03,146.25,145.63,145.75,54300.0,146.03,146.25,145.63,145.75,54300.0
2011-03-07 10:20:00,145.75,146.56,145.73,146.54,20900.0,145.75,146.56,145.73,146.54,20900.0
2011-03-07 10:30:00,146.55,146.55,146.05,146.22,28400.0,146.55,146.55,146.05,146.22,28400.0
2011-03-07 10:40:00,146.19,146.37,145.0,145.5,52200.0,146.19,146.37,145.0,145.5,52200.0
2011-03-07 10:50:00,145.51,145.88,145.26,145.53,14800.0,145.51,145.88,145.26,145.53,14800.0
2011-03-07 11:00:00,145.46,145.46,144.53,145.0,30700.0,145.46,145.46,144.53,145.0,30700.0
2011-03-07 11:10:00,144.98,145.03,144.31,144.38,24000.0,144.98,145.03,144.31,144.38,24000.0
2011-03-07 11:20:00,144.33,144.77,144.15,144.32,28800.0,144.33,144.77,144.15,144.32,28800.0
2011-03-07 11:30:00,144.2,144.24,143.36,144.08,63500.0,144.2,144.24,143.36,144.08,63500.0
2011-03-07 11:40:00,144.15,144.3,143.37,143.63,48200.0,144.15,144.3,143.37,143.63,48200.0
2011-03-07 11:50:00,143.73,143.8,143.19,143.3,29300.0,143.73,143.8,143.19,143.3,29300.0
2011-03-07 12:00:00,143.3,143.93,143.22,143.71,23300.0,143.3,143.93,143.22,143.71,23300.0
2011-03-07 12:10:00,143.71,143.94,143.48,143.55,18200.0,143.71,143.94,143.48,143.55,18200.0
2011-03-07 12:20:00,143.58,143.78,143.19,143.43,21300.0,143.58,143.78,143.19,143.43,21300.0
2011-03-07 12:30:00,143.41,143.41,143.02,143.19,14400.0,143.41,143.41,143.02,143.19,14400.0
2011-03-07 12:40:00,143.19,143.29,143.0,143.05,23900.0,143.19,143.29,143.0,143.05,23900.0
2011-03-07 12:50:00,143.06,143.06,141.71,142.01,86100.0,143.06,143.06,141.71,142.01,86100.0
2011-03-07 13:00:00,142.01,142.26,141.86,142.06,35500.0,142.01,142.26,141.86,142.06,35500.0
2011-03-07 13:10:00,142.17,142.59,141.84,142.47,34000.0,142.17,142.59,141.84,142.47,34000.0
2011-03-07 13:20:00,142.42,142.7,142.24,142.43,30500.0,142.42,142.7,142.24,142.43,30500.0
2011-03-07 13:30:00,142.31,142.65,142.17,142.44,20400.0,142.31,142.65,142.17,142.44,20400.0
2011-03-07 13:40:00,142.45,142.96,142.38,142.93,38600.0,142.45,142.96,142.38,142.93,38600.0
2011-03-07 13:50:00,142.92,143.01,142.48,142.74,34300.0,142.92,143.01,142.48,142.74,34300.0
2011-03-07 14:00:00,142.67,143.2,142.57,142.87,32500.0,142.67,143.2,142.57,142.87,32500.0
2011-03-07 14:10:00,142.87,143.33,142.31,143.23,36800.0,142.87,143.33,142.31,143.23,36800.0
2011-03-07 14:20:00,143.22,143.4,142.99,143.16,29200.0,143.22,143.4,142.99,143.16,29200.0
2011-03-07 14:30:00,143.12,143.45,143.04,143.08,26700.0,143.12,143.45,143.04,143.08,26700.0
2011-03-07 14:40:00,143.07,143.5,142.87,143.36,19700.0,143.07,143.5,142.87,143.36,19700.0
2011-03-07 14:50:00,143.32,143.46,142.76,143.0,19700.0,143.32,143.46,142.76,143.0,19700.0
2011-03-07 15:00:00,143.03,143.03,142.49,142.69,27000.0,143.03,143.03,142.49,142.69,27000.0
2011-03-07 15:10:00,142.66,143.39,142.57,143.0,31600.0,142.66,143.39,142.57,143.0,31600.0
2011-03-07 15:20:00,143.0,143.69,142.89,143.42,32200.0,143.0,143.69,142.89,143.42,32200.0
2011-03-07 15:30:00,143.42,143.93,143.01,143.68,35900.0,143.42,143.93,143.01,143.68,35900.0
2011-03-07 15:40:00,143.73,143.83,143.22,143.49,54200.0,143.73,143.83,143.22,143.49,54200.0
2011-03-07 15:50:00,143.49,143.55,142.27,142.5,155700.0,143.49,143.55,142.27,142.5,155700.0
2011-03-08 09:30:00,142.66,142.66,140.33,141.07,119400.0,142.66,142.66,140.33,141.07,119400.0
2011-03-08 09:40:00,141.3,141.3,139.51,139.89,104400.0,141.3,141.3,139.51,139.89,104400.0
2011-03-08 09:50:00,139.89,141.05,139.89,140.92,101300.0,139.89,141.05,139.89,140.92,101300.0
2011-03-08 10:00:00,140.99,141.49,140.0,140.37,112000.0,140.99,141.49,140.0,140.37,112000.0
2011-03-08 10:10:00,140.37,142.27,140.19,141.41,112600.0,140.37,142.27,140.19,141.41,112600.0
2011-03-08 10:20:00,141.44,141.68,140.46,140.9,44900.0,141.44,141.68,140.46,140.9,44900.0
2011-03-08 10:30:00,140.87,141.7,140.49,140.91,53500.0,140.87,141.7,140.49,140.91,53500.0
2011-03-08 10:40:00,140.93,141.03,140.08,140.53,35300.0,140.93,141.03,140.08,140.53,35300.0
2011-03-08 10:50:00,140.51,140.98,140.28,140.44,35700.0,140.51,140.98,140.28,140.44,35700.0
2011-03-08 11:00:00,140.34,140.69,140.1,140.64,41600.0,140.34,140.69,140.1,140.64,41600.0
2011-03-08 11:10:00,140.62,141.0,140.31,140.87,33200.0,140.62,141.0,140.31,140.87,33200.0
2011-03-08 11:20:00,140.84,141.52,140.49,141.41,66100.0,140.84,141.52,140.49,141.41,66100.0
2011-03-08 11:30:00,141.47,141.59,141.0,141.35,69600.0,141.47,141.59,141.0,141.35,69600.0
2011-03-08 11:40:00,141.3,141.86,141.28,141.78,61900.0,141.3,141.86,141.28,141.78,61900.0
2011-03-08 11:50:00,141.73,141.89,141.21,141.63,34700.0,141.73,141.89,141.21,141.63,34700.0
2011-03-08 12:00:00,141.72,141.97,141.36,141.53,30800.0,141.72,141.97,141.36,141.53,30800.0
2011-03-08 12:10:00,141.54,141.6,141.27,141.56,14600.0,141.54,141.6,141.27,141.56,14600.0
2011-03-08 12:20:00,141.57,141.81,141.42,141.5,20700.0,141.57,141.81,141.42,141.5,20700.0
2011-03-08 12:30:00,141.51,142.0,141.48,141.81,35000.0,141.51,142.0,141.48,141.81,35000.0
2011-03-08 12:40:00,141.94,142.0,141.53,141.86,34400.0,141.94,142.0,141.53,141.86,34400.0
2011-03-08 12:50:00,141.75,142.41,141.75,142.3,37200.0,141.75,142.41,141.75,142.3,37200.0
2011-03-08 13:00:00,142.21,142.69,142.15,142.69,27400.0,142.21,142.69,142.15,142.69,27400.0
2011-03-08 13:10:00,142.69,142.8,142.48,142.76,18000.0,142.69,142.8,142.48,142.76,18000.0
2011-03-08 13:20:00,142.76,143.19,142.64,143.13,32700.0,142.76,143.19,142.64,143.13,32700.0
2011-03-08 13:30:00,143.17,143.46,142.96,143.35,34200.0,143.17,143.46,142.96,143.35,34200.0
2011-03-08 13:40:00,143.31,143.52,142.99,143.48,24600.0,143.31,143.52,142.99,143.48,24600.0
2011-03-08 13:50:00,143.47,143.58,143.16,143.27,25100.0,143.47,143.58,143.16,143.27,25100.0
2011-03-08 14:00:00,143.28,143.35,142.5,142.5,32400.0,143.28,143.35,142.5,142.5,32400.0
2011-03-08 14:10:00,142.45,142.59,142.02,142.59,28800.0,142.45,142.59,142.02,142.59,28800.0
2011-03-08 14:20:00,142.52,142.93,142.47,142.72,29400.0,142.52,142.93,142.47,142.72,29400.0
2011-03-08 14:30:00,142.76,142.76,142.26,142.3,26000.0,142.76,142.76,142.26,142.3,26000.0
2011-03-08 14:40:00,142.34,142.85,142.29,142.76,24600.0,142.34,142.85,142.29,142.76,24600.0
2011-03-08 14:50:00,142.77,143.26,142.67,142.88,22800.0,142.77,143.26,142.67,142.88,22800.0
2011-03-08 15:00:00,142.88,143.16,142.53,142.83,38800.0,142.88,143.16,142.53,142.83,38800.0
2011-03-08 15:10:00,142.81,143.46,142.79,143.35,37100.0,142.81,143.46,142.79,143.35,37100.0
2011-03-08 15:20:00,143.32,143.87,143.26,143.4,60600.0,143.32,143.87,143.26,143.4,60600.0
2011-03-08 15:30:00,143.35,143.6,143.3,143.49,33800.0,143.35,143.6,143.3,143.49,33800.0
2011-03-08 15:40:00,143.49,143.54,143.15,143.33,33200.0,143.49,143.54,143.15,143.33,33200.0
2011-03-08 15:50:00,143.33,143.37,142.92,143.16,94100.0,143.33,143.37,142.92,143.16,94100.0
2011-03-09 09:30:00,143.59,143.93,142.06,142.45,99400.0,143.59,143.93,142.06,142.45,99400.0
2011-03-09 09:40:00,142.42,142.63,141.03,141.72,79100.0,142.42,142.63,141.03,141.72,79100.0
2011-03-09 09:50:00,141.77,143.57,141.49,142.67,51800.0,141.77,143.57,141.49,142.67,51800.0
2011-03-09 10:00:00,142.6,142.77,141.75,142.43,49700.0,142.6,142.77,141.75,142.43,49700.0
2011-03-09 10:10:00,142.47,143.52,142.37,143.49,79000.0,142.47,143.52,142.37,143.49,79000.0
2011-03-09 10:20:00,143.47,143.67,142.85,143.16,97200.0,143.47,143.67,142.85,143.16,97200.0
2011-03-09 10:30:00,143.3,143.38,142.66,143.14,36200.0,143.3,143.38,142.66,143.14,36200.0
2011-03-09 10:40:00,143.1,143.17,142.16,143.0,40900.0,143.1,143.17,142.16,143.0,40900.0
2011-03-09 10:50:00,142.95,142.95,142.01,142.29,42700.0,142.95,142.95,142.01,142.29,42700.0
2011-03-09 11:00:00,142.38,142.71,142.09,142.55,24500.0,142.38,142.71,142.09,142.55,24500.0
2011-03-09 11:10:00,142.59,143.0,142.46,142.71,37400.0,142.59,143.0,142.46,142.71,37400.0
2011-03-09 11:20:00,142.73,142.87,142.03,142.03,37400.0,142.73,142.87,142.03,142.03,37400.0
2011-03-09 11:30:00,142.1,142.85,142.07,142.71,26900.0,142.1,142.85,142.07,142.71,26900.0
2011-03-09 11:40:00,142.8,142.87,142.29,142.29,26300.0,142.8,142.87,142.29,142.29,26300.0
2011-03-09 11:50:00,142.35,143.2,142.23,143.03,34300.0,142.35,143.2,142.23,143.03,34300.0
2011-03-09 12:00:00,143.07,143.78,142.97,143.14,44500.0,143.07,143.78,142.97,143.14,44500.0
2011-03-09 12:10:00,143.12,143.73,143.12,143.73,8800.0,143.12,143.73,143.12,143.73,8800.0
2011-03-09 12:20:00,143.73,144.3,143.5,143.53,43500.0,143.73,144.3,143.5,143.53,43500.0
2011-03-09 12:30:00,143.62,143.78,143.19,143.63,31100.0,143.62,143.78,143.19,143.63,31100.0
2011-03-09 12:40:00,143.44,143.73,143.28,143.44,21400.0,143.44,143.73,143.28,143.44,21400.0
2011-03-09 12:50:00,143.61,143.86,143.39,143.44,16900.0,143.61,143.86,143.39,143.44,16900.0
2011-03-09 13:00:00,143.49,143.49,142.86,143.06,33300.0,143.49,143.49,142.86,143.06,33300.0
2011-03-09 13:10:00,143.13,143.24,142.63,143.23,22200.0,143.13,143.24,142.63,143.23,22200.0
2011-03-09 13:20:00,143.23,143.52,143.11,143.23,13600.0,143.23,143.52,143.11,143.23,13600.0
2011-03-09 13:30:00,143.24,143.31,142.83,142.9,13600.0,143.24,143.31,142.83,142.9,13600.0
2011-03-09 13:40:00,142.9,143.07,142.62,142.91,14400.0,142.9,143.07,142.62,142.91,14400.0
2011-03-09 13:50:00,142.91,143.11,142.53,142.87,18400.0,142.91,143.11,142.53,142.87,18400.0
2011-03-09 14:00:00,142.86,143.09,142.65,142.98,27100.0,142.86,143.09,142.65,142.98,27100.0
2011-03-09 14:10:00,142.98,143.1,142.75,143.03,19900.0,142.98,143.1,142.75,143.03,19900.0
2011-03-09 14:20:00,143.03,143.03,142.61,142.87,22500.0,143.03,143.03,142.61,142.87,22500.0
2011-03-09 14:30:00,142.87,142.87,142.32,142.62,22600.0,142.87,142.87,142.32,142.62,22600.0
2011-03-09 14:40:00,142.62,143.0,142.5,142.82,10700.0,142.62,143.0,142.5,142.82,10700.0
2011-03-09 14:50:00,142.86,143.58,142.86,143.28,23000.0,142.86,143.58,142.86,143.28,23000.0
2011-03-09 15:00:00,143.28,143.41,142.91,143.29,18100.0,143.28,143.41,142.91,143.29,18100.0
2011-03-09 15:10:00,143.26,143.35,142.95,142.96,20900.0,143.26,143.35,142.95,142.96,20900.0
2011-03-09 15:20:00,143.0,143.1,142.5,142.71,28500.0,143.0,143.1,142.5,142.71,28500.0
2011-03-09 15:30:00,142.71,143.01,142.52,142.8,30000.0,142.71,143.01,142.52,142.8,30000.0
2011-03-09 15:40:00,142.77,142.92,142.52,142.91,36200.0,142.77,142.92,142.52,142.91,36200.0
2011-03-09 15:50:00,142.87,143.05,142.61,142.68,59700.0,142.87,143.05,142.61,142.68,59700.0
2011-03-10 09:30:00,141.17,142.19,138.2,138.53,137700.0,141.17,142.19,138.2,138.53,137700.0
2011-03-10 09:40:00,138.54,139.49,138.0,139.0,52600.0,138.54,139.49,138.0,139.0,52600.0
2011-03-10 09:50:00,138.97,139.71,138.97,139.56,67900.0,138.97,139.71,138.97,139.56,67900.0
2011-03-10 10:00:00,139.51,140.07,139.0,139.11,62200.0,139.51,140.07,139.0,139.11,62200.0
2011-03-10 10:10:00,139.02,139.45,138.72,138.81,53000.0,139.02,139.45,138.72,138.81,53000.0
2011-03-10 10:20:00,138.87,139.14,138.52,138.81,36400.0,138.87,139.14,138.52,138.81,36400.0
2011-03-10 10:30:00,138.93,139.02,138.5,138.63,63600.0,138.93,139.02,138.5,138.63,63600.0
2011-03-10 10:40:00,138.63,139.55,138.39,139.55,50300.0,138.63,139.55,138.39,139.55,50300.0
2011-03-10 10:50:00,139.54,139.59,139.14,139.32,23400.0,139.54,139.59,139.14,139.32,23400.0
2011-03-10 11:00:00,139.32,139.32,139.0,139.13,24000.0,139.32,139.32,139.0,139.13,24000.0
2011-03-10 11:10:00,139.0,139.16,138.75,139.0,19300.0,139.0,139.16,138.75,139.0,19300.0
2011-03-10 11:20:00,139.0,139.2,138.64,138.99,20000.0,139.0,139.2,138.64,138.99,20000.0
2011-03-10 11:30:00,138.94,139.23,138.83,139.0,27700.0,138.94,139.23,138.83,139.0,27700.0
2011-03-10 11:40:00,139.0,139.09,138.68,138.91,43200.0,139.0,139.09,138.68,138.91,43200.0
2011-03-10 11:50:00,138.94,140.28,138.84,140.08,62400.0,138.94,140.28,138.84,140.08,62400.0
2011-03-10 12:00:00,140.2,140.43,139.59,139.84,22900.0,140.2,140.43,139.59,139.84,22900.0
2011-03-10 12:10:00,140.0,140.01,139.73,139.95,16700.0,140.0,140.01,139.73,139.95,16700.0
2011-03-10 12:20:00,139.94,140.24,139.6,139.79,34500.0,139.94,140.24,139.6,139.79,34500.0
2011-03-10 12:30:00,139.85,139.85,139.29,139.68,17700.0,139.85,139.85,139.29,139.68,17700.0
2011-03-10 12:40:00,139.71,140.0,139.6,139.68,18000.0,139.71,140.0,139.6,139.68,18000.0
2011-03-10 12:50:00,139.77,140.25,139.69,140.25,37300.0,139.77,140.25,139.69,140.25,37300.0
2011-03-10 13:00:00,140.26,140.61,140.01,140.21,24500.0,140.26,140.61,140.01,140.21,24500.0
2011-03-10 13:10:00,140.21,140.8,140.15,140.7,21500.0,140.21,140.8,140.15,140.7,21500.0
2011-03-10 13:20:00,140.58,140.68,139.81,140.2,21100.0,140.58,140.68,139.81,140.2,21100.0
2011-03-10 13:30:00,140.3,140.3,139.53,139.68,24100.0,140.3,140.3,139.53,139.68,24100.0
2011-03-10 13:40:00,139.6,139.89,139.5,139.89,14200.0,139.6,139.89,139.5,139.89,14200.0
2011-03-10 13:50:00,139.87,139.91,139.5,139.66,16800.0,139.87,139.91,139.5,139.66,16800.0
2011-03-10 14:00:00,139.72,139.98,139.67,139.9,26700.0,139.72,139.98,139.67,139.9,26700.0
2011-03-10 14:10:00,139.88,140.04,139.59,140.02,31600.0,139.88,140.04,139.59,140.02,31600.0
2011-03-10 14:20:00,140.01,140.09,139.65,139.84,18600.0,140.01,140.09,139.65,139.84,18600.0
2011-03-10 14:30:00,139.8,140.85,139.8,140.65,46300.0,139.8,140.85,139.8,140.65,46300.0
2011-03-10 14:40:00,140.74,140.8,140.32,140.55,16600.0,140.74,140.8,140.32,140.55,16600.0
2011-03-10 14:50:00,140.55,140.77,140.29,140.54,33200.0,140.55,140.77,140.29,140.54,33200.0
2011-03-10 15:00:00,140.6,140.75,140.08,140.17,36500.0,140.6,140.75,140.08,140.17,36500.0
2011-03-10 15:10:00,140.16,140.28,139.65,139.65,30500.0,140.16,140.28,139.65,139.65,30500.0
2011-03-10 15:20:00,139.72,140.05,139.59,139.77,26200.0,139.72,140.05,139.59,139.77,26200.0
2011-03-10 15:30:00,139.81,140.15,139.59,140.15,49200.0,139.81,140.15,139.59,140.15,49200.0
2011-03-10 15:40:00,140.17,140.65,140.08,140.26,53200.0,140.17,140.65,140.08,140.26,53200.0
2011-03-10 15:50:00,140.28,140.42,139.92,139.95,70500.0,140.28,140.42,139.92,139.95,70500.0
2011-03-11 09:30:00,137.95,139.46,137.1,139.29,116800.0,137.95,139.46,137.1,139.29,116800.0
2011-03-11 09:40:00,139.37,139.89,138.93,138.95,81500.0,139.37,139.89,138.93,138.95,81500.0
2011-03-11 09:50:00,138.95,139.52,138.75,138.96,68000.0,138.95,139.52,138.75,138.96,68000.0
2011-03-11 10:00:00,138.84,139.0,138.24,138.49,32900.0,138.84,139.0,138.24,138.49,32900.0
2011-03-11 10:10:00,138.54,139.14,138.32,139.13,34600.0,138.54,139.14,138.32,139.13,34600.0
2011-03-11 10:20:00,139.0,139.34,138.84,139.0,31600.0,139.0,139.34,138.84,139.0,31600.0
2011-03-11 10:30:00,139.0,139.2,138.81,139.07,34000.0,139.0,139.2,138.81,139.07,34000.0
2011-03-11 10:40:00,139.08,139.19,138.82,139.03,40900.0,139.08,139.19,138.82,139.03,40900.0
2011-03-11 10:50:00,139.0,139.09,138.65,138.97,18900.0,139.0,139.09,138.65,138.97,18900.0
2011-03-11 11:00:00,138.96,139.24,138.85,138.99,14700.0,138.96,139.24,138.85,138.99,14700.0
2011-03-11 11:10:00,138.89,139.55,138.82,139.35,19000.0,138.89,139.55,138.82,139.35,19000.0
2011-03-11 11:20:00,139.35,140.28,139.28,139.48,38100.0,139.35,140.28,139.28,139.48,38100.0
2011-03-11 11:30:00,139.5,139.75,139.49,139.55,17900.0,139.5,139.75,139.49,139.55,17900.0
2011-03-11 11:40:00,139.56,139.96,139.28,139.29,38100.0,139.56,139.96,139.28,139.29,38100.0
2011-03-11 11:50:00,139.26,139.62,139.2,139.53,25600.0,139.26,139.62,139.2,139.53,25600.0
2011-03-11 12:00:00,139.62,139.75,139.36,139.67,21100.0,139.62,139.75,139.36,139.67,21100.0
2011-03-11 12:10:00,139.7,139.71,139.22,139.4,17000.0,139.7,139.71,139.22,139.4,17000.0
2011-03-11 12:20:00,139.38,140.0,139.37,139.82,26900.0,139.38,140.0,139.37,139.82,26900.0
2011-03-11 12:30:00,139.86,139.86,139.35,139.4,21600.0,139.86,139.86,139.35,139.4,21600.0
2011-03-11 12:40:00,139.39,139.94,139.34,139.76,31000.0,139.39,139.94,139.34,139.76,31000.0
2011-03-11 12:50:00,139.72,139.94,139.54,139.87,18300.0,139.72,139.94,139.54,139.87,18300.0
2011-03-11 13:00:00,139.86,140.12,139.76,139.81,38200.0,139.86,140.12,139.76,139.81,38200.0
2011-03-11 13:10:00,139.83,139.83,139.24,139.62,33500.0,139.83,139.83,139.24,139.62,33500.0
2011-03-11 13:20:00,139.61,139.95,139.57,139.61,14400.0,139.61,139.95,139.57,139.61,14400.0
2011-03-11 13:30:00,139.66,139.99,139.51,139.84,31500.0,139.66,139.99,139.51,139.84,31500.0
2011-03-11 13:40:00,139.9,141.08,139.7,140.53,104400.0,139.9,141.08,139.7,140.53,104400.0
2011-03-11 13:50:00,140.47,140.55,139.75,139.75,32200.0,140.47,140.55,139.75,139.75,32200.0
2011-03-11 14:00:00,139.85,140.15,139.56,139.56,35700.0,139.85,140.15,139.56,139.56,35700.0
2011-03-11 14:10:00,139.59,139.86,139.56,139.77,22200.0,139.59,139.86,139.56,139.77,22200.0
2011-03-11 14:20:00,139.77,139.79,139.52,139.64,14700.0,139.77,139.79,139.52,139.64,14700.0
2011-03-11 14:30:00,139.64,139.82,139.55,139.66,28800.0,139.64,139.82,139.55,139.66,28800.0
2011-03-11 14:40:00,139.57,139.96,139.57,139.83,15100.0,139.57,139.96,139.57,139.83,15100.0
2011-03-11 14:50:00,139.84,140.16,139.83,140.0,24100.0,139.84,140.16,139.83,140.0,24100.0
2011-03-11 15:00:00,140.05,140.54,140.03,140.37,19100.0,140.05,140.54,140.03,140.37,19100.0
2011-03-11 15:10:00,140.37,140.42,140.11,140.26,20800.0,140.37,140.42,140.11,140.26,20800.0
2011-03-11 15:20:00,140.29,140.67,140.27,140.67,29600.0,140.29,140.67,140.27,140.67,29600.0
2011-03-11 15:30:00,140.61,140.73,140.03,140.06,40500.0,140.61,140.73,140.03,140.06,40500.0
2011-03-11 15:40:00,140.06,140.23,139.79,139.86,52300.0,140.06,140.23,139.79,139.86,52300.0
2011-03-11 15:50:00,139.85,139.98,139.63,139.88,100900.0,139.85,139.98,139.63,139.88,100900.0
2011-03-14 09:30:00,146.7,147.3,145.02,146.03,256900.0,146.7,147.3,145.02,146.03,256900.0
2011-03-14 09:40:00,146.06,146.75,145.3,145.63,135000.0,146.06,146.75,145.3,145.63,135000.0
2011-03-14 09:50:00,145.55,145.85,144.1,144.7,136200.0,145.55,145.85,144.1,144.7,136200.0
2011-03-14 10:00:00,144.65,145.82,144.41,145.8,87000.0,144.65,145.82,144.41,145.8,87000.0
2011-03-14 10:10:00,145.68,146.24,145.36,145.36,76200.0,145.68,146.24,145.36,145.36,76200.0
2011-03-14 10:20:00,145.36,146.15,145.17,146.15,60400.0,145.36,146.15,145.17,146.15,60400.0
2011-03-14 10:30:00,146.15,146.15,145.01,145.72,53400.0,146.15,146.15,145.01,145.72,53400.0
2011-03-14 10:40:00,145.65,145.9,144.79,145.75,50200.0,145.65,145.9,144.79,145.75,50200.0
2011-03-14 10:50:00,145.52,145.77,145.1,145.35,36100.0,145.52,145.77,145.1,145.35,36100.0
2011-03-14 11:00:00,145.27,146.15,145.05,145.38,67500.0,145.27,146.15,145.05,145.38,67500.0
2011-03-14 11:10:00,145.39,145.75,144.5,144.64,82000.0,145.39,145.75,144.5,144.64,82000.0
2011-03-14 11:20:00,144.64,145.72,144.58,145.12,39500.0,144.64,145.72,144.58,145.12,39500.0
2011-03-14 11:30:00,145.19,145.84,145.1,145.68,41500.0,145.19,145.84,145.1,145.68,41500.0
2011-03-14 11:40:00,145.6,146.17,145.5,145.5,58600.0,145.6,146.17,145.5,145.5,58600.0
2011-03-14 11:50:00,145.5,146.35,145.11,145.43,45700.0,145.5,146.35,145.11,145.43,45700.0
2011-03-14 12:00:00,145.43,145.88,145.09,145.27,33300.0,145.43,145.88,145.09,145.27,33300.0
2011-03-14 12:10:00,145.38,145.88,144.99,145.7,44000.0,145.38,145.88,144.99,145.7,44000.0
2011-03-14 12:20:00,145.66,146.99,145.57,146.4,80100.0,145.66,146.99,145.57,146.4,80100.0
2011-03-14 12:30:00,146.51,147.1,146.29,146.47,54000.0,146.51,147.1,146.29,146.47,54000.0
2011-03-14 12:40:00,146.34,146.95,146.23,146.61,34200.0,146.34,146.95,146.23,146.61,34200.0
2011-03-14 12:50:00,146.52,146.52,145.89,146.45,22000.0,146.52,146.52,145.89,146.45,22000.0
2011-03-14 13:00:00,146.59,146.84,146.24,146.63,28000.0,146.59,146.84,146.24,146.63,28000.0
2011-03-14 13:10:00,146.71,146.76,146.1,146.19,15600.0,146.71,146.76,146.1,146.19,15600.0
2011-03-14 13:20:00,146.17,146.7,146.05,146.26,52400.0,146.17,146.7,146.05,146.26,52400.0
2011-03-14 13:30:00,146.25,146.4,145.64,145.94,29000.0,146.25,146.4,145.64,145.94,29000.0
2011-03-14 13:40:00,145.91,146.48,145.84,146.12,21300.0,145.91,146.48,145.84,146.12,21300.0
2011-03-14 13:50:00,146.0,146.65,146.0,146.35,23000.0,146.0,146.65,146.0,146.35,23000.0
2011-03-14 14:00:00,146.4,146.57,145.99,146.41,61900.0,146.4,146.57,145.99,146.41,61900.0
2011-03-14 14:10:00,146.3,146.62,145.89,145.89,29400.0,146.3,146.62,145.89,145.89,29400.0
2011-03-14 14:20:00,145.89,146.41,145.81,145.95,33800.0,145.89,146.41,145.81,145.95,33800.0
2011-03-14 14:30:00,145.91,146.06,145.55,145.78,63000.0,145.91,146.06,145.55,145.78,63000.0
2011-03-14 14:40:00,145.81,146.57,145.76,146.55,59400.0,145.81,146.57,145.76,146.55,59400.0
2011-03-14 14:50:00,146.56,146.56,146.08,146.25,39500.0,146.56,146.56,146.08,146.25,39500.0
2011-03-14 15:00:00,146.17,146.7,146.14,146.53,63600.0,146.17,146.7,146.14,146.53,63600.0
2011-03-14 15:10:00,146.51,147.2,146.46,146.95,120500.0,146.51,147.2,146.46,146.95,120500.0
2011-03-14 15:20:00,146.95,147.17,146.54,146.78,96200.0,146.95,147.17,146.54,146.78,96200.0
2011-03-14 15:30:00,146.78,146.95,146.0,146.69,123100.0,146.78,146.95,146.0,146.69,123100.0
2011-03-14 15:40:00,146.67,147.2,146.67,147.06,138300.0,146.67,147.2,146.67,147.06,138300.0
2011-03-14 15:50:00,146.98,147.1,146.0,146.96,319100.0,146.98,147.1,146.0,146.96,319100.0
2011-03-15 09:30:00,151.82,156.0,151.65,154.73,804000.0,151.82,156.0,151.65,154.73,804000.0
2011-03-15 09:40:00,154.77,154.99,153.53,154.15,238800.0,154.77,154.99,153.53,154.15,238800.0
2011-03-15 09:50:00,154.14,154.19,152.26,152.95,275800.0,154.14,154.19,152.26,152.95,275800.0
2011-03-15 10:00:00,152.87,153.56,151.82,152.1,256200.0,152.87,153.56,151.82,152.1,256200.0
2011-03-15 10:10:00,152.06,152.53,151.0,151.02,208200.0,152.06,152.53,151.0,151.02,208200.0
2011-03-15 10:20:00,151.01,151.22,150.28,150.99,155700.0,151.01,151.22,150.28,150.99,155700.0
2011-03-15 10:30:00,150.93,151.44,150.74,151.01,86100.0,150.93,151.44,150.74,151.01,86100.0
2011-03-15 10:40:00,151.06,151.48,150.38,150.55,107100.0,151.06,151.48,150.38,150.55,107100.0
2011-03-15 10:50:00,150.6,151.6,150.4,151.52,89000.0,150.6,151.6,150.4,151.52,89000.0
2011-03-15 11:00:00,151.59,151.84,150.84,151.8,146100.0,151.59,151.84,150.84,151.8,146100.0
2011-03-15 11:10:00,151.88,152.89,151.88,152.38,100200.0,151.88,152.89,151.88,152.38,100200.0
2011-03-15 11:20:00,152.38,152.56,151.58,152.07,47900.0,152.38,152.56,151.58,152.07,47900.0
2011-03-15 11:30:00,151.98,152.87,151.85,152.78,102400.0,151.98,152.87,151.85,152.78,102400.0
2011-03-15 11:40:00,152.87,154.23,152.77,153.69,162800.0,152.87,154.23,152.77,153.69,162800.0
2011-03-15 11:50:00,153.68,154.9,153.6,154.84,174200.0,153.68,154.9,153.6,154.84,174200.0
2011-03-15 12:00:00,154.8,155.1,154.64,155.03,163200.0,154.8,155.1,154.64,155.03,163200.0
2011-03-15 12:10:00,154.92,155.28,154.75,155.11,161300.0,154.92,155.28,154.75,155.11,161300.0
2011-03-15 12:20:00,155.12,156.15,154.94,155.88,162200.0,155.12,156.15,154.94,155.88,162200.0
2011-03-15 12:30:00,155.95,156.63,155.73,155.74,155900.0,155.95,156.63,155.73,155.74,155900.0
2011-03-15 12:40:00,155.71,155.78,154.72,155.01,62600.0,155.71,155.78,154.72,155.01,62600.0
2011-03-15 12:50:00,155.11,155.46,154.92,155.07,33700.0,155.11,155.46,154.92,155.07,33700.0
2011-03-15 13:00:00,155.0,155.23,154.7,155.17,43200.0,155.0,155.23,154.7,155.17,43200.0
2011-03-15 13:10:00,155.05,155.71,153.76,153.91,80500.0,155.05,155.71,153.76,153.91,80500.0
2011-03-15 13:20:00,153.86,154.28,153.2,154.28,119300.0,153.86,154.28,153.2,154.28,119300.0
2011-03-15 13:30:00,154.26,155.94,154.22,155.26,124200.0,154.26,155.94,154.22,155.26,124200.0
2011-03-15 13:40:00,155.27,156.3,155.22,155.75,91500.0,155.27,156.3,155.22,155.75,91500.0
2011-03-15 13:50:00,155.67,155.93,155.22,155.71,46900.0,155.67,155.93,155.22,155.71,46900.0
2011-03-15 14:00:00,155.79,155.82,154.27,155.13,58500.0,155.79,155.82,154.27,155.13,58500.0
2011-03-15 14:10:00,155.02,155.96,154.89,154.91,60700.0,155.02,155.96,154.89,154.91,60700.0
2011-03-15 14:20:00,154.99,155.23,154.88,155.02,49700.0,154.99,155.23,154.88,155.02,49700.0
2011-03-15 14:30:00,155.02,155.17,154.8,155.03,54800.0,155.02,155.17,154.8,155.03,54800.0
2011-03-15 14:40:00,155.0,156.37,154.97,155.75,102500.0,155.0,156.37,154.97,155.75,102500.0
2011-03-15 14:50:00,155.72,156.19,155.56,155.71,53000.0,155.72,156.19,155.56,155.71,53000.0
2011-03-15 15:00:00,155.71,157.0,155.58,157.0,144400.0,155.71,157.0,155.58,157.0,144400.0
2011-03-15 15:10:00,157.0,158.0,156.57,157.22,237400.0,157.0,158.0,156.57,157.22,237400.0
2011-03-15 15:20:00,157.21,158.58,157.05,158.45,197100.0,157.21,158.58,157.05,158.45,197100.0
2011-03-15 15:30:00,158.45,159.3,158.16,158.29,262300.0,158.45,159.3,158.16,158.29,262300.0
2011-03-15 15:40:00,158.28,158.91,158.02,158.63,193500.0,158.28,158.91,158.02,158.63,193500.0
2011-03-15 15:50:00,158.6,159.62,158.5,159.5,381600.0,158.6,159.62,158.5,159.5,381600.0
2011-03-16 09:30:00,157.58,158.5,155.02,155.19,257100.0,157.58,158.5,155.02,155.19,257100.0
2011-03-16 09:40:00,155.1,155.81,153.85,154.16,222100.0,155.1,155.81,153.85,154.16,222100.0
2011-03-16 09:50:00,154.15,154.76,153.32,153.32,270600.0,154.15,154.76,153.32,153.32,270600.0
2011-03-16 10:00:00,153.3,154.16,153.2,153.9,155500.0,153.3,154.16,153.2,153.9,155500.0
2011-03-16 10:10:00,153.87,154.24,152.53,152.7,134100.0,153.87,154.24,152.53,152.7,134100.0
2011-03-16 10:20:00,152.7,154.37,152.3,153.98,136100.0,152.7,154.37,152.3,153.98,136100.0
2011-03-16 10:30:00,153.99,154.7,153.85,154.31,74200.0,153.99,154.7,153.85,154.31,74200.0
2011-03-16 10:40:00,154.23,155.6,154.13,155.01,117300.0,154.23,155.6,154.13,155.01,117300.0
2011-03-16 10:50:00,155.1,155.35,154.36,154.64,87500.0,155.1,155.35,154.36,154.64,87500.0
2011-03-16 11:00:00,154.47,154.75,152.51,154.19,117300.0,154.47,154.75,152.51,154.19,117300.0
2011-03-16 11:10:00,154.22,156.79,154.21,155.58,159800.0,154.22,156.79,154.21,155.58,159800.0
2011-03-16 11:20:00,155.58,156.12,154.97,155.4,51100.0,155.58,156.12,154.97,155.4,51100.0
2011-03-16 11:30:00,155.46,155.65,154.16,154.26,50100.0,155.46,155.65,154.16,154.26,50100.0
2011-03-16 11:40:00,154.26,154.97,153.76,154.0,50800.0,154.26,154.97,153.76,154.0,50800.0
2011-03-16 11:50:00,154.13,154.5,153.5,154.17,40900.0,154.13,154.5,153.5,154.17,40900.0
2011-03-16 12:00:00,154.09,154.67,153.65,154.06,43700.0,154.09,154.67,153.65,154.06,43700.0
2011-03-16 12:10:00,154.32,155.15,154.32,154.93,34300.0,154.32,155.15,154.32,154.93,34300.0
2011-03-16 12:20:00,154.93,155.73,154.67,155.2,28200.0,154.93,155.73,154.67,155.2,28200.0
2011-03-16 12:30:00,155.21,155.46,154.08,154.45,28200.0,155.21,155.46,154.08,154.45,28200.0
2011-03-16 12:40:00,154.45,155.3,154.28,154.69,20300.0,154.45,155.3,154.28,154.69,20300.0
2011-03-16 12:50:00,154.8,155.21,154.36,155.06,14400.0,154.8,155.21,154.36,155.06,14400.0
2011-03-16 13:00:00,155.06,155.34,154.84,155.0,20400.0,155.06,155.34,154.84,155.0,20400.0
2011-03-16 13:10:00,155.0,155.25,154.8,155.06,20900.0,155.0,155.25,154.8,155.06,20900.0
2011-03-16 13:20:00,155.07,155.62,154.82,155.06,25400.0,155.07,155.62,154.82,155.06,25400.0
2011-03-16 13:30:00,155.13,155.5,154.83,155.01,46100.0,155.13,155.5,154.83,155.01,46100.0
2011-03-16 13:40:00,155.04,155.4,154.86,155.26,18200.0,155.04,155.4,154.86,155.26,18200.0
2011-03-16 13:50:00,155.35,155.5,155.05,155.18,15500.0,155.35,155.5,155.05,155.18,15500.0
2011-03-16 14:00:00,155.12,155.35,154.8,155.15,56500.0,155.12,155.35,154.8,155.15,56500.0
2011-03-16 14:10:00,155.08,155.57,154.71,154.76,79300.0,155.08,155.57,154.71,154.76,79300.0
2011-03-16 14:20:00,154.74,155.58,154.74,154.98,69100.0,154.74,155.58,154.74,154.98,69100.0
2011-03-16 14:30:00,155.02,155.24,154.6,154.96,38600.0,155.02,155.24,154.6,154.96,38600.0
2011-03-16 14:40:00,155.09,155.45,154.36,155.0,44300.0,155.09,155.45,154.36,155.0,44300.0
2011-03-16 14:50:00,154.96,155.59,154.76,155.39,30200.0,154.96,155.59,154.76,155.39,30200.0
2011-03-16 15:00:00,155.47,155.98,155.27,155.79,53900.0,155.47,155.98,155.27,155.79,53900.0
2011-03-16 15:10:00,155.83,155.98,155.5,155.83,20000.0,155.83,155.98,155.5,155.83,20000.0
2011-03-16 15:20:00,155.84,156.0,154.53,155.08,47200.0,155.84,156.0,154.53,155.08,47200.0
2011-03-16 15:30:00,155.08,155.28,154.53,155.16,51500.0,155.08,155.28,154.53,155.16,51500.0
2011-03-16 15:40:00,155.0,155.65,155.0,155.35,62500.0,155.0,155.65,155.0,155.35,62500.0
2011-03-16 15:50:00,155.28,155.52,155.0,155.08,142800.0,155.28,155.52,155.0,155.08,142800.0
2011-03-17 09:30:00,156.37,158.5,155.3,157.82,157400.0,156.37,158.5,155.3,157.82,157400.0
2011-03-17 09:40:00,157.94,157.94,154.0,154.52,204800.0,157.94,157.94,154.0,154.52,204800.0
2011-03-17 09:50:00,154.68,154.7,153.43,153.58,124300.0,154.68,154.7,153.43,153.58,124300.0
2011-03-17 10:00:00,153.69,154.29,152.54,153.26,103100.0,153.69,154.29,152.54,153.26,103100.0
2011-03-17 10:10:00,153.25,153.87,152.88,153.46,50300.0,153.25,153.87,152.88,153.46,50300.0
2011-03-17 10:20:00,153.5,154.72,152.88,154.47,77800.0,153.5,154.72,152.88,154.47,77800.0
2011-03-17 10:30:00,154.41,155.09,154.07,154.5,57200.0,154.41,155.09,154.07,154.5,57200.0
2011-03-17 10:40:00,154.38,155.92,154.05,155.91,52400.0,154.38,155.92,154.05,155.91,52400.0
2011-03-17 10:50:00,155.91,158.01,155.85,156.78,153800.0,155.91,158.01,155.85,156.78,153800.0
2011-03-17 11:00:00,156.79,157.36,156.37,157.2,35000.0,156.79,157.36,156.37,157.2,35000.0
2011-03-17 11:10:00,157.1,157.1,155.75,156.2,30400.0,157.1,157.1,155.75,156.2,30400.0
2011-03-17 11:20:00,156.23,156.42,155.41,155.59,21900.0,156.23,156.42,155.41,155.59,21900.0
2011-03-17 11:30:00,155.67,155.73,155.11,155.53,25300.0,155.67,155.73,155.11,155.53,25300.0
2011-03-17 11:40:00,155.5,155.5,154.9,155.18,27700.0,155.5,155.5,154.9,155.18,27700.0
2011-03-17 11:50:00,155.15,156.84,155.15,155.93,94600.0,155.15,156.84,155.15,155.93,94600.0
2011-03-17 12:00:00,156.13,156.89,155.9,156.72,21100.0,156.13,156.89,155.9,156.72,21100.0
2011-03-17 12:10:00,156.71,156.95,156.35,156.35,18500.0,156.71,156.95,156.35,156.35,18500.0
2011-03-17 12:20:00,156.35,156.4,155.95,156.03,13700.0,156.35,156.4,155.95,156.03,13700.0
2011-03-17 12:30:00,156.03,156.17,155.69,155.82,36800.0,156.03,156.17,155.69,155.82,36800.0
2011-03-17 12:40:00,155.74,156.12,155.74,155.88,20500.0,155.74,156.12,155.74,155.88,20500.0
2011-03-17 12:50:00,155.89,156.3,155.8,156.08,28100.0,155.89,156.3,155.8,156.08,28100.0
2011-03-17 13:00:00,156.06,156.37,155.96,156.3,13100.0,156.06,156.37,155.96,156.3,13100.0
2011-03-17 13:10:00,156.28,156.62,156.13,156.16,25200.0,156.28,156.62,156.13,156.16,25200.0
2011-03-17 13:20:00,156.15,156.18,154.94,155.22,21100.0,156.15,156.18,154.94,155.22,21100.0
2011-03-17 13:30:00,155.13,155.68,154.95,155.38,12300.0,155.13,155.68,154.95,155.38,12300.0
2011-03-17 13:40:00,155.49,155.49,154.73,154.81,8600.0,155.49,155.49,154.73,154.81,8600.0
2011-03-17 13:50:00,154.81,154.88,154.43,154.8,16800.0,154.81,154.88,154.43,154.8,16800.0
2011-03-17 14:00:00,154.87,154.88,154.31,154.36,18000.0,154.87,154.88,154.31,154.36,18000.0
2011-03-17 14:10:00,154.32,154.33,153.99,154.08,18800.0,154.32,154.33,153.99,154.08,18800.0
2011-03-17 14:20:00,154.1,154.23,153.67,154.06,20500.0,154.1,154.23,153.67,154.06,20500.0
2011-03-17 14:30:00,154.0,154.06,153.5,153.5,25900.0,154.0,154.06,153.5,153.5,25900.0
2011-03-17 14:40:00,153.55,154.0,153.5,153.93,18600.0,153.55,154.0,153.5,153.93,18600.0
2011-03-17 14:50:00,153.92,153.99,153.71,153.77,19100.0,153.92,153.99,153.71,153.77,19100.0
2011-03-17 15:00:00,153.81,154.38,153.77,154.24,24300.0,153.81,154.38,153.77,154.24,24300.0
2011-03-17 15:10:00,154.29,154.29,153.78,153.88,22800.0,154.29,154.29,153.78,153.88,22800.0
2011-03-17 15:20:00,153.9,153.9,153.54,153.6,28000.0,153.9,153.9,153.54,153.6,28000.0
2011-03-17 15:30:00,153.75,154.17,153.59,154.01,47300.0,153.75,154.17,153.59,154.01,47300.0
2011-03-17 15:40:00,154.07,154.66,153.81,154.15,50700.0,154.07,154.66,153.81,154.15,50700.0
2011-03-17 15:50:00,154.21,154.33,153.54,153.94,146400.0,154.21,154.33,153.54,153.94,146400.0
2011-03-18 09:30:00,154.46,155.0,151.0,151.49,260500.0,154.46,155.0,151.0,151.49,260500.0
2011-03-18 09:40:00,151.55,152.2,151.11,151.82,73000.0,151.55,152.2,151.11,151.82,73000.0
2011-03-18 09:50:00,151.83,153.22,151.8,152.63,82500.0,151.83,153.22,151.8,152.63,82500.0
2011-03-18 10:00:00,152.73,152.75,151.51,151.69,81200.0,152.73,152.75,151.51,151.69,81200.0
2011-03-18 10:10:00,151.77,152.3,151.06,151.23,82300.0,151.77,152.3,151.06,151.23,82300.0
2011-03-18 10:20:00,151.12,151.34,150.27,150.86,71400.0,151.12,151.34,150.27,150.86,71400.0
2011-03-18 10:30:00,150.85,152.33,150.7,151.51,29700.0,150.85,152.33,150.7,151.51,29700.0
2011-03-18 10:40:00,151.33,152.09,151.2,151.21,62000.0,151.33,152.09,151.2,151.21,62000.0
2011-03-18 10:50:00,151.26,151.79,151.11,151.72,20200.0,151.26,151.79,151.11,151.72,20200.0
2011-03-18 11:00:00,151.77,152.21,151.72,151.97,21800.0,151.77,152.21,151.72,151.97,21800.0
2011-03-18 11:10:00,151.97,152.64,151.55,151.78,49600.0,151.97,152.64,151.55,151.78,49600.0
2011-03-18 11:20:00,151.84,152.07,151.57,151.7,20300.0,151.84,152.07,151.57,151.7,20300.0
2011-03-18 11:30:00,151.7,152.42,151.64,152.07,21600.0,151.7,152.42,151.64,152.07,21600.0
2011-03-18 11:40:00,152.12,152.24,151.55,151.8,11200.0,152.12,152.24,151.55,151.8,11200.0
2011-03-18 11:50:00,151.74,151.8,151.25,151.42,21200.0,151.74,151.8,151.25,151.42,21200.0
2011-03-18 12:00:00,151.42,151.44,151.11,151.11,8300.0,151.42,151.44,151.11,151.11,8300.0
2011-03-18 12:10:00,151.16,151.3,150.53,151.1,20700.0,151.16,151.3,150.53,151.1,20700.0
2011-03-18 12:20:00,151.08,151.34,150.79,150.91,14500.0,151.08,151.34,150.79,150.91,14500.0
2011-03-18 12:30:00,150.91,151.23,150.85,150.97,8900.0,150.91,151.23,150.85,150.97,8900.0
2011-03-18 12:40:00,150.97,151.05,150.82,150.82,10500.0,150.97,151.05,150.82,150.82,10500.0
2011-03-18 12:50:00,150.87,150.91,150.5,150.59,26000.0,150.87,150.91,150.5,150.59,26000.0
2011-03-18 13:00:00,150.52,151.32,150.52,151.14,46500.0,150.52,151.32,150.52,151.14,46500.0
2011-03-18 13:10:00,151.06,151.45,151.06,151.37,28200.0,151.06,151.45,151.06,151.37,28200.0
2011-03-18 13:20:00,151.32,151.37,151.02,151.28,23500.0,151.32,151.37,151.02,151.28,23500.0
2011-03-18 13:30:00,151.32,151.69,151.08,151.61,21300.0,151.32,151.69,151.08,151.61,21300.0
2011-03-18 13:40:00,151.6,151.86,151.41,151.79,12600.0,151.6,151.86,151.41,151.79,12600.0
2011-03-18 13:50:00,151.8,152.04,151.67,151.8,12200.0,151.8,152.04,151.67,151.8,12200.0
2011-03-18 14:00:00,151.8,152.12,151.62,151.75,22600.0,151.8,152.12,151.62,151.75,22600.0
2011-03-18 14:10:00,151.69,151.92,151.15,151.25,16700.0,151.69,151.92,151.15,151.25,16700.0
2011-03-18 14:20:00,151.24,151.76,151.23,151.7,31000.0,151.24,151.76,151.23,151.7,31000.0
2011-03-18 14:30:00,151.65,151.69,151.23,151.25,20200.0,151.65,151.69,151.23,151.25,20200.0
2011-03-18 14:40:00,151.26,151.39,150.69,150.89,36600.0,151.26,151.39,150.69,150.89,36600.0
2011-03-18 14:50:00,150.82,150.93,150.4,150.48,45200.0,150.82,150.93,150.4,150.48,45200.0
2011-03-18 15:00:00,150.4,150.63,150.28,150.56,33300.0,150.4,150.63,150.28,150.56,33300.0
2011-03-18 15:10:00,150.56,150.57,149.86,150.17,47100.0,150.56,150.57,149.86,150.17,47100.0
2011-03-18 15:20:00,150.17,150.23,149.51,149.84,64900.0,150.17,150.23,149.51,149.84,64900.0
2011-03-18 15:30:00,149.82,150.31,149.72,150.06,51200.0,149.82,150.31,149.72,150.06,51200.0
2011-03-18 15:40:00,150.06,150.25,149.94,150.06,76600.0,150.06,150.25,149.94,150.06,76600.0
2011-03-18 15:50:00,150.06,150.2,149.68,149.68,236400.0,150.06,150.2,149.68,149.68,236400.0
2011-03-21 09:30:00,151.6,151.75,150.75,151.03,63000.0,151.6,151.75,150.75,151.03,63000.0
2011-03-21 09:40:00,151.09,152.17,150.52,151.67,49000.0,151.09,152.17,150.52,151.67,49000.0
2011-03-21 09:50:00,151.74,151.8,150.55,151.49,52300.0,151.74,151.8,150.55,151.49,52300.0
2011-03-21 10:00:00,151.41,151.46,150.35,151.46,46900.0,151.41,151.46,150.35,151.46,46900.0
2011-03-21 10:10:00,151.44,151.88,151.12,151.15,63200.0,151.44,151.88,151.12,151.15,63200.0
2011-03-21 10:20:00,151.16,151.23,150.78,150.94,45300.0,151.16,151.23,150.78,150.94,45300.0
2011-03-21 10:30:00,150.92,151.47,150.92,151.16,25500.0,150.92,151.47,150.92,151.16,25500.0
2011-03-21 10:40:00,151.24,151.59,151.17,151.53,30900.0,151.24,151.59,151.17,151.53,30900.0
2011-03-21 10:50:00,151.53,151.99,151.44,151.78,34400.0,151.53,151.99,151.44,151.78,34400.0
2011-03-21 11:00:00,151.79,152.18,151.59,151.69,83100.0,151.79,152.18,151.59,151.69,83100.0
2011-03-21 11:10:00,151.77,152.0,151.55,151.85,22400.0,151.77,152.0,151.55,151.85,22400.0
2011-03-21 11:20:00,151.85,151.95,151.61,151.82,16300.0,151.85,151.95,151.61,151.82,16300.0
2011-03-21 11:30:00,151.8,151.91,151.22,151.33,17700.0,151.8,151.91,151.22,151.33,17700.0
2011-03-21 11:40:00,151.37,151.47,150.94,151.1,21900.0,151.37,151.47,150.94,151.1,21900.0
2011-03-21 11:50:00,151.17,151.42,151.0,151.0,14800.0,151.17,151.42,151.0,151.0,14800.0
2011-03-21 12:00:00,151.07,151.4,151.0,151.18,19500.0,151.07,151.4,151.0,151.18,19500.0
2011-03-21 12:10:00,151.22,151.35,151.11,151.21,12300.0,151.22,151.35,151.11,151.21,12300.0
2011-03-21 12:20:00,151.21,151.4,151.03,151.4,12000.0,151.21,151.4,151.03,151.4,12000.0
2011-03-21 12:30:00,151.34,151.62,151.22,151.4,28400.0,151.34,151.62,151.22,151.4,28400.0
2011-03-21 12:40:00,151.49,151.54,151.14,151.38,14900.0,151.49,151.54,151.14,151.38,14900.0
2011-03-21 12:50:00,151.49,151.62,151.18,151.47,22000.0,151.49,151.62,151.18,151.47,22000.0
2011-03-21 13:00:00,151.51,151.59,151.2,151.49,25000.0,151.51,151.59,151.2,151.49,25000.0
2011-03-21 13:10:00,151.47,151.57,151.39,151.47,9300.0,151.47,151.57,151.39,151.47,9300.0
2011-03-21 13:20:00,151.43,151.52,151.17,151.2,11500.0,151.43,151.52,151.17,151.2,11500.0
2011-03-21 13:30:00,151.19,151.28,150.77,150.83,14500.0,151.19,151.28,150.77,150.83,14500.0
2011-03-21 13:40:00,150.78,151.37,150.78,151.05,29400.0,150.78,151.37,150.78,151.05,29400.0
2011-03-21 13:50:00,150.96,151.24,150.92,151.18,19900.0,150.96,151.24,150.92,151.18,19900.0
2011-03-21 14:00:00,151.2,151.28,150.99,151.07,13700.0,151.2,151.28,150.99,151.07,13700.0
2011-03-21 14:10:00,151.01,151.22,150.67,150.8,13600.0,151.01,151.22,150.67,150.8,13600.0
2011-03-21 14:20:00,150.89,150.89,150.38,150.42,18500.0,150.89,150.89,150.38,150.42,18500.0
2011-03-21 14:30:00,150.39,150.75,150.38,150.68,17100.0,150.39,150.75,150.38,150.68,17100.0
2011-03-21 14:40:00,150.75,150.75,150.4,150.4,11600.0,150.75,150.75,150.4,150.4,11600.0
2011-03-21 14:50:00,150.4,150.49,149.83,149.99,32900.0,150.4,150.49,149.83,149.99,32900.0
2011-03-21 15:00:00,149.9,150.21,149.83,150.2,23800.0,149.9,150.21,149.83,150.2,23800.0
2011-03-21 15:10:00,150.16,150.26,150.01,150.23,20800.0,150.16,150.26,150.01,150.23,20800.0
2011-03-21 15:20:00,150.23,150.23,149.87,150.01,20300.0,150.23,150.23,149.87,150.01,20300.0
2011-03-21 15:30:00,150.01,150.47,149.98,150.22,33100.0,150.01,150.47,149.98,150.22,33100.0
2011-03-21 15:40:00,150.19,150.4,150.05,150.32,35500.0,150.19,150.4,150.05,150.32,35500.0
2011-03-21 15:50:00,150.32,150.51,150.06,150.15,109800.0,150.32,150.51,150.06,150.15,109800.0
2011-03-22 09:30:00,151.82,152.01,151.08,151.09,56000.0,151.82,152.01,151.08,151.09,56000.0
2011-03-22 09:40:00,151.26,151.26,149.2,149.43,36300.0,151.26,151.26,149.2,149.43,36300.0
2011-03-22 09:50:00,149.39,150.41,149.39,149.8,34500.0,149.39,150.41,149.39,149.8,34500.0
2011-03-22 10:00:00,149.8,150.55,149.75,150.4,24300.0,149.8,150.55,149.75,150.4,24300.0
2011-03-22 10:10:00,150.44,150.44,149.31,150.15,18900.0,150.44,150.44,149.31,150.15,18900.0
2011-03-22 10:20:00,150.14,150.37,149.77,150.29,11000.0,150.14,150.37,149.77,150.29,11000.0
2011-03-22 10:30:00,150.23,150.24,149.97,150.01,22300.0,150.23,150.24,149.97,150.01,22300.0
2011-03-22 10:40:00,150.14,150.19,149.88,149.91,13300.0,150.14,150.19,149.88,149.91,13300.0
2011-03-22 10:50:00,149.88,149.96,147.91,148.11,55100.0,149.88,149.96,147.91,148.11,55100.0
2011-03-22 11:00:00,148.1,148.46,147.69,148.44,38800.0,148.1,148.46,147.69,148.44,38800.0
2011-03-22 11:10:00,148.28,149.0,148.25,149.0,12300.0,148.28,149.0,148.25,149.0,12300.0
2011-03-22 11:20:00,148.92,149.43,148.83,149.27,33600.0,148.92,149.43,148.83,149.27,33600.0
2011-03-22 11:30:00,149.2,149.2,148.56,148.6,10000.0,149.2,149.2,148.56,148.6,10000.0
2011-03-22 11:40:00,148.62,148.62,148.0,148.09,19300.0,148.62,148.62,148.0,148.09,19300.0
2011-03-22 11:50:00,148.09,148.37,148.01,148.25,10300.0,148.09,148.37,148.01,148.25,10300.0
2011-03-22 12:00:00,148.25,148.45,148.18,148.3,15400.0,148.25,148.45,148.18,148.3,15400.0
2011-03-22 12:10:00,148.28,148.33,147.96,148.19,19600.0,148.28,148.33,147.96,148.19,19600.0
2011-03-22 12:20:00,148.12,148.52,148.04,148.45,14100.0,148.12,148.52,148.04,148.45,14100.0
2011-03-22 12:30:00,148.37,148.37,147.87,147.98,16100.0,148.37,148.37,147.87,147.98,16100.0
2011-03-22 12:40:00,147.98,148.18,147.89,148.05,11300.0,147.98,148.18,147.89,148.05,11300.0
2011-03-22 12:50:00,148.14,148.51,148.12,148.38,10300.0,148.14,148.51,148.12,148.38,10300.0
2011-03-22 13:00:00,148.38,148.41,147.97,148.02,12400.0,148.38,148.41,147.97,148.02,12400.0
2011-03-22 13:10:00,148.03,148.27,148.0,148.09,22100.0,148.03,148.27,148.0,148.09,22100.0
2011-03-22 13:20:00,148.05,148.46,147.99,148.25,16000.0,148.05,148.46,147.99,148.25,16000.0
2011-03-22 13:30:00,148.3,148.36,148.04,148.25,32700.0,148.3,148.36,148.04,148.25,32700.0
2011-03-22 13:40:00,148.29,148.71,148.18,148.63,13800.0,148.29,148.71,148.18,148.63,13800.0
2011-03-22 13:50:00,148.72,148.97,148.5,148.85,31200.0,148.72,148.97,148.5,148.85,31200.0
2011-03-22 14:00:00,148.89,148.89,148.7,148.75,18400.0,148.89,148.89,148.7,148.75,18400.0
2011-03-22 14:10:00,148.8,148.93,148.65,148.83,6000.0,148.8,148.93,148.65,148.83,6000.0
2011-03-22 14:20:00,148.88,148.94,148.63,148.71,10000.0,148.88,148.94,148.63,148.71,10000.0
2011-03-22 14:30:00,148.75,148.92,148.5,148.73,31500.0,148.75,148.92,148.5,148.73,31500.0
2011-03-22 14:40:00,148.74,148.91,148.68,148.73,5100.0,148.74,148.91,148.68,148.73,5100.0
2011-03-22 14:50:00,148.77,149.0,148.77,148.97,9800.0,148.77,149.0,148.77,148.97,9800.0
2011-03-22 15:00:00,149.0,149.1,148.91,149.01,10300.0,149.0,149.1,148.91,149.01,10300.0
2011-03-22 15:10:00,149.04,149.1,148.64,149.06,15200.0,149.04,149.1,148.64,149.06,15200.0
2011-03-22 15:20:00,149.07,149.47,149.07,149.21,16700.0,149.07,149.47,149.07,149.21,16700.0
2011-03-22 15:30:00,149.17,149.54,149.09,149.36,28200.0,149.17,149.54,149.09,149.36,28200.0
2011-03-22 15:40:00,149.46,149.49,148.7,148.7,31600.0,149.46,149.49,148.7,148.7,31600.0
2011-03-22 15:50:00,148.77,149.07,148.69,149.0,75000.0,148.77,149.07,148.69,149.0,75000.0
2011-03-23 09:30:00,148.82,149.0,147.81,148.43,34800.0,148.82,149.0,147.81,148.43,34800.0
2011-03-23 09:40:00,148.64,149.35,148.0,149.0,35700.0,148.64,149.35,148.0,149.0,35700.0
2011-03-23 09:50:00,149.0,149.97,148.92,149.17,45500.0,149.0,149.97,148.92,149.17,45500.0
2011-03-23 10:00:00,149.16,149.82,148.97,149.49,27700.0,149.16,149.82,148.97,149.49,27700.0
2011-03-23 10:10:00,149.51,149.52,148.13,148.2,38700.0,149.51,149.52,148.13,148.2,38700.0
2011-03-23 10:20:00,148.27,148.72,148.17,148.7,25000.0,148.27,148.72,148.17,148.7,25000.0
2011-03-23 10:30:00,148.78,148.95,148.34,148.55,67700.0,148.78,148.95,148.34,148.55,67700.0
2011-03-23 10:40:00,148.52,148.88,148.33,148.6,30200.0,148.52,148.88,148.33,148.6,30200.0
2011-03-23 10:50:00,148.65,148.8,148.32,148.54,21500.0,148.65,148.8,148.32,148.54,21500.0
2011-03-23 11:00:00,148.69,149.24,148.69,149.1,20200.0,148.69,149.24,148.69,149.1,20200.0
2011-03-23 11:10:00,149.07,149.25,148.92,149.14,21500.0,149.07,149.25,148.92,149.14,21500.0
2011-03-23 11:20:00,149.24,149.28,148.8,148.88,17600.0,149.24,149.28,148.8,148.88,17600.0
2011-03-23 11:30:00,148.92,149.18,148.85,148.88,10000.0,148.92,149.18,148.85,148.88,10000.0
2011-03-23 11:40:00,148.93,149.19,148.77,148.9,21900.0,148.93,149.19,148.77,148.9,21900.0
2011-03-23 11:50:00,148.8,148.94,148.55,148.62,6700.0,148.8,148.94,148.55,148.62,6700.0
2011-03-23 12:00:00,148.69,148.69,148.19,148.28,8500.0,148.69,148.69,148.19,148.28,8500.0
2011-03-23 12:10:00,148.29,148.29,147.89,148.08,17500.0,148.29,148.29,147.89,148.08,17500.0
2011-03-23 12:20:00,148.1,148.81,148.1,148.57,10200.0,148.1,148.81,148.1,148.57,10200.0
2011-03-23 12:30:00,148.62,148.8,148.57,148.67,4500.0,148.62,148.8,148.57,148.67,4500.0
2011-03-23 12:40:00,148.8,148.96,148.65,148.96,6700.0,148.8,148.96,148.65,148.96,6700.0
2011-03-23 12:50:00,148.95,149.13,148.69,148.77,12600.0,148.95,149.13,148.69,148.77,12600.0
2011-03-23 13:00:00,148.8,148.89,148.45,148.62,10700.0,148.8,148.89,148.45,148.62,10700.0
2011-03-23 13:10:00,148.62,148.9,148.5,148.79,12000.0,148.62,148.9,148.5,148.79,12000.0
2011-03-23 13:20:00,148.85,149.0,148.8,148.97,15900.0,148.85,149.0,148.8,148.97,15900.0
2011-03-23 13:30:00,148.95,149.0,148.86,148.97,6500.0,148.95,149.0,148.86,148.97,6500.0
2011-03-23 13:40:00,148.95,149.0,148.92,148.96,8800.0,148.95,149.0,148.92,148.96,8800.0
2011-03-23 13:50:00,148.99,149.03,148.88,149.03,15700.0,148.99,149.03,148.88,149.03,15700.0
2011-03-23 14:00:00,149.01,149.05,148.77,148.95,11800.0,149.01,149.05,148.77,148.95,11800.0
2011-03-23 14:10:00,148.92,149.23,148.86,149.23,12400.0,148.92,149.23,148.86,149.23,12400.0
2011-03-23 14:20:00,149.25,149.5,149.22,149.45,20100.0,149.25,149.5,149.22,149.45,20100.0
2011-03-23 14:30:00,149.44,149.65,149.44,149.58,21700.0,149.44,149.65,149.44,149.58,21700.0
2011-03-23 14:40:00,149.6,149.91,149.59,149.7,31000.0,149.6,149.91,149.59,149.7,31000.0
2011-03-23 14:50:00,149.74,150.38,149.74,150.21,31900.0,149.74,150.38,149.74,150.21,31900.0
2011-03-23 15:00:00,150.25,150.45,150.25,150.27,27200.0,150.25,150.45,150.25,150.27,27200.0
2011-03-23 15:10:00,150.31,150.81,150.31,150.55,29000.0,150.31,150.81,150.31,150.55,29000.0
2011-03-23 15:20:00,150.53,150.72,150.37,150.69,25000.0,150.53,150.72,150.37,150.69,25000.0
2011-03-23 15:30:00,150.7,150.76,150.01,150.41,34500.0,150.7,150.76,150.01,150.41,34500.0
2011-03-23 15:40:00,150.41,150.66,150.11,150.21,41200.0,150.41,150.66,150.11,150.21,41200.0
2011-03-23 15:50:00,150.27,150.38,149.76,149.8,68400.0,150.27,150.38,149.76,149.8,68400.0
2011-03-24 09:30:00,151.49,151.96,151.0,151.4,45200.0,151.49,151.96,151.0,151.4,45200.0
2011-03-24 09:40:00,151.41,151.5,150.5,150.5,49300.0,151.41,151.5,150.5,150.5,49300.0
2011-03-24 09:50:00,150.5,150.5,149.5,150.0,24000.0,150.5,150.5,149.5,150.0,24000.0
2011-03-24 10:00:00,150.11,150.11,149.72,149.95,13600.0,150.11,150.11,149.72,149.95,13600.0
2011-03-24 10:10:00,149.73,149.78,149.26,149.26,18300.0,149.73,149.78,149.26,149.26,18300.0
2011-03-24 10:20:00,149.33,149.61,149.25,149.61,15500.0,149.33,149.61,149.25,149.61,15500.0
2011-03-24 10:30:00,149.63,149.72,149.28,149.71,12500.0,149.63,149.72,149.28,149.71,12500.0
2011-03-24 10:40:00,149.66,149.85,149.49,149.49,6400.0,149.66,149.85,149.49,149.49,6400.0
2011-03-24 10:50:00,149.45,150.68,149.45,150.68,23400.0,149.45,150.68,149.45,150.68,23400.0
2011-03-24 11:00:00,150.69,151.14,150.55,151.05,39300.0,150.69,151.14,150.55,151.05,39300.0
2011-03-24 11:10:00,151.04,151.08,150.71,150.98,27800.0,151.04,151.08,150.71,150.98,27800.0
2011-03-24 11:20:00,151.0,151.25,150.92,150.98,21600.0,151.0,151.25,150.92,150.98,21600.0
2011-03-24 11:30:00,150.98,151.01,150.68,150.84,11400.0,150.98,151.01,150.68,150.84,11400.0
2011-03-24 11:40:00,150.86,151.0,150.69,150.69,5900.0,150.86,151.0,150.69,150.69,5900.0
2011-03-24 11:50:00,150.68,151.04,150.68,150.9,13000.0,150.68,151.04,150.68,150.9,13000.0
2011-03-24 12:00:00,150.95,151.11,150.8,150.91,17900.0,150.95,151.11,150.8,150.91,17900.0
2011-03-24 12:10:00,150.95,151.06,150.63,150.94,32500.0,150.95,151.06,150.63,150.94,32500.0
2011-03-24 12:20:00,150.89,150.99,150.79,150.94,6000.0,150.89,150.99,150.79,150.94,6000.0
2011-03-24 12:30:00,150.94,151.07,150.83,150.96,5100.0,150.94,151.07,150.83,150.96,5100.0
2011-03-24 12:40:00,150.92,150.92,150.76,150.77,8500.0,150.92,150.92,150.76,150.77,8500.0
2011-03-24 12:50:00,150.71,150.88,150.67,150.79,7800.0,150.71,150.88,150.67,150.79,7800.0
2011-03-24 13:00:00,150.81,150.85,150.69,150.72,7500.0,150.81,150.85,150.69,150.72,7500.0
2011-03-24 13:10:00,150.68,150.78,150.6,150.64,8300.0,150.68,150.78,150.6,150.64,8300.0
2011-03-24 13:20:00,150.64,150.75,150.56,150.73,6400.0,150.64,150.75,150.56,150.73,6400.0
2011-03-24 13:30:00,150.74,150.82,150.61,150.68,5600.0,150.74,150.82,150.61,150.68,5600.0
2011-03-24 13:40:00,150.67,150.7,150.35,150.35,7300.0,150.67,150.7,150.35,150.35,7300.0
2011-03-24 13:50:00,150.5,150.65,150.4,150.55,4700.0,150.5,150.65,150.4,150.55,4700.0
2011-03-24 14:00:00,150.54,150.61,150.5,150.55,3300.0,150.54,150.61,150.5,150.55,3300.0
2011-03-24 14:10:00,150.55,150.65,150.46,150.47,11400.0,150.55,150.65,150.46,150.47,11400.0
2011-03-24 14:20:00,150.43,150.48,150.25,150.32,7400.0,150.43,150.48,150.25,150.32,7400.0
2011-03-24 14:30:00,150.29,150.5,150.29,150.38,9700.0,150.29,150.5,150.29,150.38,9700.0
2011-03-24 14:40:00,150.38,150.44,150.32,150.34,9100.0,150.38,150.44,150.32,150.34,9100.0
2011-03-24 14:50:00,150.38,150.48,150.21,150.25,12200.0,150.38,150.48,150.21,150.25,12200.0
2011-03-24 15:00:00,150.25,150.29,150.11,150.16,17100.0,150.25,150.29,150.11,150.16,17100.0
2011-03-24 15:10:00,150.16,150.26,150.11,150.19,17300.0,150.16,150.26,150.11,150.19,17300.0
2011-03-24 15:20:00,150.23,150.31,150.12,150.26,17700.0,150.23,150.31,150.12,150.26,17700.0
2011-03-24 15:30:00,150.28,150.47,150.24,150.27,23700.0,150.28,150.47,150.24,150.27,23700.0
2011-03-24 15:40:00,150.26,150.4,150.11,150.11,21400.0,150.26,150.4,150.11,150.11,21400.0
2011-03-24 15:50:00,150.15,150.42,150.0,150.22,63900.0,150.15,150.42,150.0,150.22,63900.0
2011-03-25 09:30:00,151.0,151.0,150.1,150.57,38300.0,151.0,151.0,150.1,150.57,38300.0
2011-03-25 09:40:00,150.34,150.96,150.0,150.15,64800.0,150.34,150.96,150.0,150.15,64800.0
2011-03-25 09:50:00,150.15,150.22,149.59,149.84,35400.0,150.15,150.22,149.59,149.84,35400.0
2011-03-25 10:00:00,149.88,149.99,148.37,148.88,70700.0,149.88,149.99,148.37,148.88,70700.0
2011-03-25 10:10:00,148.89,149.0,148.0,148.15,38300.0,148.89,149.0,148.0,148.15,38300.0
2011-03-25 10:20:00,148.07,148.36,147.93,148.22,42600.0,148.07,148.36,147.93,148.22,42600.0
2011-03-25 10:30:00,148.22,148.59,148.19,148.31,27300.0,148.22,148.59,148.19,148.31,27300.0
2011-03-25 10:40:00,148.35,148.73,148.2,148.73,19300.0,148.35,148.73,148.2,148.73,19300.0
2011-03-25 10:50:00,148.68,148.72,148.42,148.6,21900.0,148.68,148.72,148.42,148.6,21900.0
2011-03-25 11:00:00,148.63,149.15,148.63,149.15,18500.0,148.63,149.15,148.63,149.15,18500.0
2011-03-25 11:10:00,149.01,149.08,148.6,148.9,24100.0,149.01,149.08,148.6,148.9,24100.0
2011-03-25 11:20:00,148.9,148.94,148.56,148.65,25800.0,148.9,148.94,148.56,148.65,25800.0
2011-03-25 11:30:00,148.65,149.07,148.61,148.8,22100.0,148.65,149.07,148.61,148.8,22100.0
2011-03-25 11:40:00,148.79,148.89,148.75,148.84,8600.0,148.79,148.89,148.75,148.84,8600.0
2011-03-25 11:50:00,148.76,148.88,148.76,148.81,7500.0,148.76,148.88,148.76,148.81,7500.0
2011-03-25 12:00:00,148.88,148.97,148.71,148.72,14200.0,148.88,148.97,148.71,148.72,14200.0
2011-03-25 12:10:00,148.72,148.99,148.7,148.89,6500.0,148.72,148.99,148.7,148.89,6500.0
2011-03-25 12:20:00,148.88,148.93,148.7,148.85,12100.0,148.88,148.93,148.7,148.85,12100.0
2011-03-25 12:30:00,148.8,149.06,148.7,148.96,20700.0,148.8,149.06,148.7,148.96,20700.0
2011-03-25 12:40:00,148.99,149.23,148.91,149.07,18800.0,148.99,149.23,148.91,149.07,18800.0
2011-03-25 12:50:00,149.01,149.35,148.88,148.98,38400.0,149.01,149.35,148.88,148.98,38400.0
2011-03-25 13:00:00,148.92,149.07,148.84,148.93,15300.0,148.92,149.07,148.84,148.93,15300.0
2011-03-25 13:10:00,148.94,149.04,148.88,149.0,23000.0,148.94,149.04,148.88,149.0,23000.0
2011-03-25 13:20:00,149.01,149.3,149.0,149.16,10200.0,149.01,149.3,149.0,149.16,10200.0
2011-03-25 13:30:00,149.16,149.5,149.09,149.44,47200.0,149.16,149.5,149.09,149.44,47200.0
2011-03-25 13:40:00,149.44,149.5,149.3,149.4,33300.0,149.44,149.5,149.3,149.4,33300.0
2011-03-25 13:50:00,149.45,149.45,148.96,148.96,37000.0,149.45,149.45,148.96,148.96,37000.0
2011-03-25 14:00:00,148.97,149.19,148.83,149.05,26400.0,148.97,149.19,148.83,149.05,26400.0
2011-03-25 14:10:00,149.05,149.27,149.01,149.13,35600.0,149.05,149.27,149.01,149.13,35600.0
2011-03-25 14:20:00,149.16,149.28,149.14,149.2,22500.0,149.16,149.28,149.14,149.2,22500.0
2011-03-25 14:30:00,149.2,149.2,148.98,149.2,17100.0,149.2,149.2,148.98,149.2,17100.0
2011-03-25 14:40:00,149.15,149.35,149.09,149.35,4700.0,149.15,149.35,149.09,149.35,4700.0
2011-03-25 14:50:00,149.4,149.44,149.35,149.44,7000.0,149.4,149.44,149.35,149.44,7000.0
2011-03-25 15:00:00,149.4,149.63,149.37,149.63,51000.0,149.4,149.63,149.37,149.63,51000.0
2011-03-25 15:10:00,149.63,149.92,149.52,149.83,26200.0,149.63,149.92,149.52,149.83,26200.0
2011-03-25 15:20:00,149.8,149.94,149.74,149.93,37800.0,149.8,149.94,149.74,149.93,37800.0
2011-03-25 15:30:00,149.89,150.24,149.85,150.17,37200.0,149.89,150.24,149.85,150.17,37200.0
2011-03-25 15:40:00,150.16,150.5,150.1,150.2,44000.0,150.16,150.5,150.1,150.2,44000.0
2011-03-25 15:50:00,150.27,150.45,150.18,150.38,85800.0,150.27,150.45,150.18,150.38,85800.0
2011-03-28 09:30:00,153.0,155.5,153.0,155.18,198700.0,153.0,155.5,153.0,155.18,198700.0
2011-03-28 09:40:00,155.19,155.97,154.5,155.57,174400.0,155.19,155.97,154.5,155.57,174400.0
2011-03-28 09:50:00,155.56,156.87,155.45,155.86,79300.0,155.56,156.87,155.45,155.86,79300.0
2011-03-28 10:00:00,155.86,156.16,155.08,155.31,39800.0,155.86,156.16,155.08,155.31,39800.0
2011-03-28 10:10:00,155.46,155.46,154.04,154.51,98000.0,155.46,155.46,154.04,154.51,98000.0
2011-03-28 10:20:00,154.58,154.9,154.51,154.79,58700.0,154.58,154.9,154.51,154.79,58700.0
2011-03-28 10:30:00,154.86,154.95,154.23,154.71,103600.0,154.86,154.95,154.23,154.71,103600.0
2011-03-28 10:40:00,154.65,154.71,154.39,154.56,41700.0,154.65,154.71,154.39,154.56,41700.0
2011-03-28 10:50:00,154.58,154.64,154.39,154.46,44100.0,154.58,154.64,154.39,154.46,44100.0
2011-03-28 11:00:00,154.46,154.66,153.71,154.16,76500.0,154.46,154.66,153.71,154.16,76500.0
2011-03-28 11:10:00,154.16,154.81,154.16,154.44,37600.0,154.16,154.81,154.16,154.44,37600.0
2011-03-28 11:20:00,154.41,154.61,154.33,154.47,47200.0,154.41,154.61,154.33,154.47,47200.0
2011-03-28 11:30:00,154.52,154.52,154.03,154.04,33800.0,154.52,154.52,154.03,154.04,33800.0
2011-03-28 11:40:00,154.03,154.35,153.7,154.35,30900.0,154.03,154.35,153.7,154.35,30900.0
2011-03-28 11:50:00,154.35,154.72,154.3,154.43,17500.0,154.35,154.72,154.3,154.43,17500.0
2011-03-28 12:00:00,154.43,154.57,154.02,154.14,11200.0,154.43,154.57,154.02,154.14,11200.0
2011-03-28 12:10:00,154.17,154.29,154.08,154.18,12600.0,154.17,154.29,154.08,154.18,12600.0
2011-03-28 12:20:00,154.18,154.25,153.77,153.82,13600.0,154.18,154.25,153.77,153.82,13600.0
2011-03-28 12:30:00,153.78,153.79,153.36,153.55,33900.0,153.78,153.79,153.36,153.55,33900.0
2011-03-28 12:40:00,153.6,153.84,153.52,153.6,11700.0,153.6,153.84,153.52,153.6,11700.0
2011-03-28 12:50:00,153.56,153.62,153.24,153.31,14000.0,153.56,153.62,153.24,153.31,14000.0
2011-03-28 13:00:00,153.35,154.04,153.31,153.81,23000.0,153.35,154.04,153.31,153.81,23000.0
2011-03-28 13:10:00,153.8,153.96,153.71,153.76,10400.0,153.8,153.96,153.71,153.76,10400.0
2011-03-28 13:20:00,153.76,153.91,153.56,153.87,8700.0,153.76,153.91,153.56,153.87,8700.0
2011-03-28 13:30:00,153.85,153.87,153.53,153.56,17300.0,153.85,153.87,153.53,153.56,17300.0
2011-03-28 13:40:00,153.6,153.6,153.47,153.47,8800.0,153.6,153.6,153.47,153.47,8800.0
2011-03-28 13:50:00,153.45,153.53,153.4,153.5,13700.0,153.45,153.53,153.4,153.5,13700.0
2011-03-28 14:00:00,153.56,153.68,153.48,153.55,7000.0,153.56,153.68,153.48,153.55,7000.0
2011-03-28 14:10:00,153.55,153.59,153.48,153.5,12200.0,153.55,153.59,153.48,153.5,12200.0
2011-03-28 14:20:00,153.53,153.9,153.48,153.7,15200.0,153.53,153.9,153.48,153.7,15200.0
2011-03-28 14:30:00,153.66,153.74,153.51,153.64,10600.0,153.66,153.74,153.51,153.64,10600.0
2011-03-28 14:40:00,153.66,153.66,153.45,153.49,58200.0,153.66,153.66,153.45,153.49,58200.0
2011-03-28 14:50:00,153.49,153.49,153.31,153.4,31000.0,153.49,153.49,153.31,153.4,31000.0
2011-03-28 15:00:00,153.41,153.53,153.37,153.44,24200.0,153.41,153.53,153.37,153.44,24200.0
2011-03-28 15:10:00,153.46,153.63,153.41,153.45,22800.0,153.46,153.63,153.41,153.45,22800.0
2011-03-28 15:20:00,153.41,153.53,153.4,153.41,42100.0,153.41,153.53,153.4,153.41,42100.0
2011-03-28 15:30:00,153.41,153.69,153.22,153.28,44300.0,153.41,153.69,153.22,153.28,44300.0
2011-03-28 15:40:00,153.27,153.31,152.95,153.25,66300.0,153.27,153.31,152.95,153.25,66300.0
2011-03-28 15:50:00,153.28,153.38,153.11,153.28,94400.0,153.28,153.38,153.11,153.28,94400.0
2011-03-29 09:30:00,152.8,153.4,152.25,153.25,52000.0,152.8,153.4,152.25,153.25,52000.0
2011-03-29 09:40:00,153.37,153.78,152.78,153.59,39100.0,153.37,153.78,152.78,153.59,39100.0
2011-03-29 09:50:00,153.58,155.0,153.58,154.76,58400.0,153.58,155.0,153.58,154.76,58400.0
2011-03-29 10:00:00,154.68,155.55,154.4,155.32,51900.0,154.68,155.55,154.4,155.32,51900.0
2011-03-29 10:10:00,155.34,155.52,154.99,155.08,51800.0,155.34,155.52,154.99,155.08,51800.0
2011-03-29 10:20:00,155.19,155.63,154.74,155.31,27300.0,155.19,155.63,154.74,155.31,27300.0
2011-03-29 10:30:00,155.33,155.48,154.8,154.8,55100.0,155.33,155.48,154.8,154.8,55100.0
2011-03-29 10:40:00,154.8,155.12,154.6,154.85,10000.0,154.8,155.12,154.6,154.85,10000.0
2011-03-29 10:50:00,154.88,154.95,154.67,154.88,12500.0,154.88,154.95,154.67,154.88,12500.0
2011-03-29 11:00:00,154.9,155.12,154.57,155.0,17000.0,154.9,155.12,154.57,155.0,17000.0
2011-03-29 11:10:00,154.93,155.06,154.65,154.89,18300.0,154.93,155.06,154.65,154.89,18300.0
2011-03-29 11:20:00,154.88,155.09,154.85,155.0,24000.0,154.88,155.09,154.85,155.0,24000.0
2011-03-29 11:30:00,154.94,155.12,154.82,154.99,10500.0,154.94,155.12,154.82,154.99,10500.0
2011-03-29 11:40:00,155.08,155.17,154.82,154.97,11700.0,155.08,155.17,154.82,154.97,11700.0
2011-03-29 11:50:00,155.01,155.8,155.01,155.74,20500.0,155.01,155.8,155.01,155.74,20500.0
2011-03-29 12:00:00,155.84,155.88,155.59,155.59,19100.0,155.84,155.88,155.59,155.59,19100.0
2011-03-29 12:10:00,155.64,157.11,155.64,156.62,86100.0,155.64,157.11,155.64,156.62,86100.0
2011-03-29 12:20:00,156.62,156.96,156.25,156.33,25500.0,156.62,156.96,156.25,156.33,25500.0
2011-03-29 12:30:00,156.26,156.8,156.22,156.66,13700.0,156.26,156.8,156.22,156.66,13700.0
2011-03-29 12:40:00,156.6,156.65,156.27,156.49,11200.0,156.6,156.65,156.27,156.49,11200.0
2011-03-29 12:50:00,156.52,157.43,156.52,157.43,24700.0,156.52,157.43,156.52,157.43,24700.0
2011-03-29 13:00:00,157.45,157.82,157.32,157.32,36000.0,157.45,157.82,157.32,157.32,36000.0
2011-03-29 13:10:00,157.32,157.45,156.61,156.68,32300.0,157.32,157.45,156.61,156.68,32300.0
2011-03-29 13:20:00,156.68,156.88,156.59,156.77,16300.0,156.68,156.88,156.59,156.77,16300.0
2011-03-29 13:30:00,156.77,157.05,156.67,156.76,10900.0,156.77,157.05,156.67,156.76,10900.0
2011-03-29 13:40:00,156.78,157.23,156.78,157.23,8500.0,156.78,157.23,156.78,157.23,8500.0
2011-03-29 13:50:00,157.17,157.17,157.0,157.1,6600.0,157.17,157.17,157.0,157.1,6600.0
2011-03-29 14:00:00,157.17,157.3,157.02,157.21,14100.0,157.17,157.3,157.02,157.21,14100.0
2011-03-29 14:10:00,157.21,157.44,157.18,157.25,13900.0,157.21,157.44,157.18,157.25,13900.0
2011-03-29 14:20:00,157.26,157.32,156.99,157.2,12000.0,157.26,157.32,156.99,157.2,12000.0
2011-03-29 14:30:00,157.25,157.39,156.98,157.09,14000.0,157.25,157.39,156.98,157.09,14000.0
2011-03-29 14:40:00,157.15,157.39,157.1,157.26,15200.0,157.15,157.39,157.1,157.26,15200.0
2011-03-29 14:50:00,157.26,157.4,157.03,157.36,18900.0,157.26,157.4,157.03,157.36,18900.0
2011-03-29 15:00:00,157.39,157.45,157.05,157.12,16100.0,157.39,157.45,157.05,157.12,16100.0
2011-03-29 15:10:00,157.16,157.2,157.03,157.03,13600.0,157.16,157.2,157.03,157.03,13600.0
2011-03-29 15:20:00,157.03,157.05,156.78,156.89,15700.0,157.03,157.05,156.78,156.89,15700.0
2011-03-29 15:30:00,156.89,156.93,155.81,155.81,35800.0,156.89,156.93,155.81,155.81,35800.0
2011-03-29 15:40:00,155.8,156.07,155.63,155.89,30300.0,155.8,156.07,155.63,155.89,30300.0
2011-03-29 15:50:00,155.88,156.09,155.54,156.07,72500.0,155.88,156.09,155.54,156.07,72500.0
2011-03-30 09:30:00,158.0,158.53,155.61,156.65,119000.0,158.0,158.53,155.61,156.65,119000.0
2011-03-30 09:40:00,156.58,158.04,156.18,157.72,80800.0,156.58,158.04,156.18,157.72,80800.0
2011-03-30 09:50:00,157.47,157.57,155.86,156.27,48200.0,157.47,157.57,155.86,156.27,48200.0
2011-03-30 10:00:00,156.3,156.4,155.38,155.38,24500.0,156.3,156.4,155.38,155.38,24500.0
2011-03-30 10:10:00,155.38,155.91,154.66,155.62,41100.0,155.38,155.91,154.66,155.62,41100.0
2011-03-30 10:20:00,155.84,155.84,154.99,154.99,18500.0,155.84,155.84,154.99,154.99,18500.0
2011-03-30 10:30:00,154.97,155.0,154.29,154.29,36600.0,154.97,155.0,154.29,154.29,36600.0
2011-03-30 10:40:00,154.39,154.5,154.2,154.49,44100.0,154.39,154.5,154.2,154.49,44100.0
2011-03-30 10:50:00,154.49,154.55,154.24,154.5,28700.0,154.49,154.55,154.24,154.5,28700.0
2011-03-30 11:00:00,154.54,154.74,154.36,154.7,25300.0,154.54,154.74,154.36,154.7,25300.0
2011-03-30 11:10:00,154.71,155.48,154.7,154.97,21100.0,154.71,155.48,154.7,154.97,21100.0
2011-03-30 11:20:00,155.0,155.2,154.89,155.2,10700.0,155.0,155.2,154.89,155.2,10700.0
2011-03-30 11:30:00,155.19,155.6,154.85,155.11,26000.0,155.19,155.6,154.85,155.11,26000.0
2011-03-30 11:40:00,155.12,155.39,155.1,155.27,15900.0,155.12,155.39,155.1,155.27,15900.0
2011-03-30 11:50:00,155.34,155.37,154.58,154.62,17600.0,155.34,155.37,154.58,154.62,17600.0
2011-03-30 12:00:00,154.65,154.89,154.62,154.88,10900.0,154.65,154.89,154.62,154.88,10900.0
2011-03-30 12:10:00,154.92,155.2,154.66,155.2,16900.0,154.92,155.2,154.66,155.2,16900.0
2011-03-30 12:20:00,155.09,155.29,154.76,154.76,19500.0,155.09,155.29,154.76,154.76,19500.0
2011-03-30 12:30:00,154.77,155.14,154.66,155.0,7000.0,154.77,155.14,154.66,155.0,7000.0
2011-03-30 12:40:00,155.0,155.05,154.86,155.05,7900.0,155.0,155.05,154.86,155.05,7900.0
2011-03-30 12:50:00,154.97,155.32,154.88,155.3,15500.0,154.97,155.32,154.88,155.3,15500.0
2011-03-30 13:00:00,155.33,155.78,155.33,155.62,28300.0,155.33,155.78,155.33,155.62,28300.0
2011-03-30 13:10:00,155.56,156.0,155.46,155.91,17200.0,155.56,156.0,155.46,155.91,17200.0
2011-03-30 13:20:00,155.93,156.0,155.46,155.46,16600.0,155.93,156.0,155.46,155.46,16600.0
2011-03-30 13:30:00,155.5,155.71,155.2,155.36,15100.0,155.5,155.71,155.2,155.36,15100.0
2011-03-30 13:40:00,155.38,155.55,155.2,155.22,12800.0,155.38,155.55,155.2,155.22,12800.0
2011-03-30 13:50:00,155.19,155.23,155.19,155.2,6500.0,155.19,155.23,155.19,155.2,6500.0
2011-03-30 14:00:00,155.19,155.26,155.14,155.22,8700.0,155.19,155.26,155.14,155.22,8700.0
2011-03-30 14:10:00,155.26,155.27,155.03,155.05,9400.0,155.26,155.27,155.03,155.05,9400.0
2011-03-30 14:20:00,155.05,155.12,154.99,155.04,10700.0,155.05,155.12,154.99,155.04,10700.0
2011-03-30 14:30:00,155.09,155.19,154.97,155.07,10400.0,155.09,155.19,154.97,155.07,10400.0
2011-03-30 14:40:00,154.99,155.38,154.99,155.17,6900.0,154.99,155.38,154.99,155.17,6900.0
2011-03-30 14:50:00,155.25,155.56,155.25,155.45,15300.0,155.25,155.56,155.25,155.45,15300.0
2011-03-30 15:00:00,155.45,155.6,155.4,155.4,11300.0,155.45,155.6,155.4,155.4,11300.0
2011-03-30 15:10:00,155.35,155.72,155.28,155.68,20500.0,155.35,155.72,155.28,155.68,20500.0
2011-03-30 15:20:00,155.53,155.74,155.53,155.69,10500.0,155.53,155.74,155.53,155.69,10500.0
2011-03-30 15:30:00,155.6,155.8,155.54,155.65,13900.0,155.6,155.8,155.54,155.65,13900.0
2011-03-30 15:40:00,155.6,155.68,155.31,155.47,16600.0,155.6,155.68,155.31,155.47,16600.0
2011-03-30 15:50:00,155.54,155.57,154.93,155.39,114300.0,155.54,155.57,154.93,155.39,114300.0
2011-03-31 09:30:00,155.42,156.5,155.42,156.01,38600.0,155.42,156.5,155.42,156.01,38600.0
2011-03-31 09:40:00,156.24,157.2,156.19,157.2,48600.0,156.24,157.2,156.19,157.2,48600.0
2011-03-31 09:50:00,157.19,157.5,156.0,156.11,32200.0,157.19,157.5,156.0,156.11,32200.0
2011-03-31 10:00:00,156.11,156.13,155.55,155.86,17000.0,156.11,156.13,155.55,155.86,17000.0
2011-03-31 10:10:00,155.86,156.5,155.62,156.5,12500.0,155.86,156.5,155.62,156.5,12500.0
2011-03-31 10:20:00,156.5,156.76,156.25,156.76,21200.0,156.5,156.76,156.25,156.76,21200.0
2011-03-31 10:30:00,156.71,156.76,156.11,156.18,15000.0,156.71,156.76,156.11,156.18,15000.0
2011-03-31 10:40:00,156.16,156.44,155.92,155.93,29400.0,156.16,156.44,155.92,155.93,29400.0
2011-03-31 10:50:00,155.93,156.43,155.9,156.33,18900.0,155.93,156.43,155.9,156.33,18900.0
2011-03-31 11:00:00,156.34,156.5,156.02,156.07,14500.0,156.34,156.5,156.02,156.07,14500.0
2011-03-31 11:10:00,156.09,156.15,155.89,155.92,12500.0,156.09,156.15,155.89,155.92,12500.0
2011-03-31 11:20:00,156.03,156.3,155.76,156.02,25100.0,156.03,156.3,155.76,156.02,25100.0
2011-03-31 11:30:00,156.02,156.18,155.97,156.18,12900.0,156.02,156.18,155.97,156.18,12900.0
2011-03-31 11:40:00,156.21,156.52,156.09,156.51,16100.0,156.21,156.52,156.09,156.51,16100.0
2011-03-31 11:50:00,156.52,157.1,156.52,156.99,31000.0,156.52,157.1,156.52,156.99,31000.0
2011-03-31 12:00:00,156.96,157.17,156.84,156.88,18100.0,156.96,157.17,156.84,156.88,18100.0
2011-03-31 12:10:00,156.95,158.0,156.92,157.91,45800.0,156.95,158.0,156.92,157.91,45800.0
2011-03-31 12:20:00,157.87,158.97,157.66,158.64,119100.0,157.87,158.97,157.66,158.64,119100.0
2011-03-31 12:30:00,158.54,159.0,158.51,158.9,87300.0,158.54,159.0,158.51,158.9,87300.0
2011-03-31 12:40:00,158.97,159.0,158.74,159.0,61900.0,158.97,159.0,158.74,159.0,61900.0
2011-03-31 12:50:00,159.0,159.0,158.6,158.78,46700.0,159.0,159.0,158.6,158.78,46700.0
2011-03-31 13:00:00,158.78,159.5,158.73,159.36,48600.0,158.78,159.5,158.73,159.36,48600.0
2011-03-31 13:10:00,159.41,159.74,159.05,159.59,42300.0,159.41,159.74,159.05,159.59,42300.0
2011-03-31 13:20:00,159.6,159.7,159.31,159.7,31000.0,159.6,159.7,159.31,159.7,31000.0
2011-03-31 13:30:00,159.7,159.85,159.48,159.85,26900.0,159.7,159.85,159.48,159.85,26900.0
2011-03-31 13:40:00,159.85,160.0,159.69,159.96,41000.0,159.85,160.0,159.69,159.96,41000.0
2011-03-31 13:50:00,160.0,160.0,159.55,159.86,33000.0,160.0,160.0,159.55,159.86,33000.0
2011-03-31 14:00:00,159.83,160.0,159.63,159.94,15400.0,159.83,160.0,159.63,159.94,15400.0
2011-03-31 14:10:00,160.0,161.0,160.0,160.58,95200.0,160.0,161.0,160.0,160.58,95200.0
2011-03-31 14:20:00,160.59,160.69,159.65,159.65,33300.0,160.59,160.69,159.65,159.65,33300.0
2011-03-31 14:30:00,159.74,160.33,159.54,160.3,23800.0,159.74,160.33,159.54,160.3,23800.0
2011-03-31 14:40:00,160.32,160.39,160.11,160.21,29100.0,160.32,160.39,160.11,160.21,29100.0
2011-03-31 14:50:00,160.23,160.65,160.07,160.65,32600.0,160.23,160.65,160.07,160.65,32600.0
2011-03-31 15:00:00,160.63,160.8,160.41,160.64,29300.0,160.63,160.8,160.41,160.64,29300.0
2011-03-31 15:10:00,160.65,161.0,160.6,160.83,63700.0,160.65,161.0,160.6,160.83,63700.0
2011-03-31 15:20:00,160.86,161.01,160.77,161.0,48400.0,160.86,161.01,160.77,161.0,48400.0
2011-03-31 15:30:00,161.0,161.0,160.52,160.71,62300.0,161.0,161.0,160.52,160.71,62300.0
2011-03-31 15:40:00,160.71,160.87,160.35,160.38,55400.0,160.71,160.87,160.35,160.38,55400.0
2011-03-31 15:50:00,160.4,160.83,160.23,160.8,166600.0,160.4,160.83,160.23,160.8,166600.0
2011-04-01 09:30:00,162.27,163.0,160.23,160.28,187300.0,162.27,163.0,160.23,160.28,187300.0
2011-04-01 09:40:00,160.28,160.33,158.28,158.3,81000.0,160.28,160.33,158.28,158.3,81000.0
2011-04-01 09:50:00,158.28,158.44,157.08,157.32,116700.0,158.28,158.44,157.08,157.32,116700.0
2011-04-01 10:00:00,157.1,157.4,156.77,157.21,176800.0,157.1,157.4,156.77,157.21,176800.0
2011-04-01 10:10:00,157.28,157.28,156.88,157.05,76400.0,157.28,157.28,156.88,157.05,76400.0
2011-04-01 10:20:00,157.05,157.6,156.79,157.51,75200.0,157.05,157.6,156.79,157.51,75200.0
2011-04-01 10:30:00,157.49,157.54,157.1,157.4,46600.0,157.49,157.54,157.1,157.4,46600.0
2011-04-01 10:40:00,157.38,157.71,157.15,157.6,49000.0,157.38,157.71,157.15,157.6,49000.0
2011-04-01 10:50:00,157.59,158.15,157.44,157.69,42200.0,157.59,158.15,157.44,157.69,42200.0
2011-04-01 11:00:00,157.69,158.31,157.65,158.27,29300.0,157.69,158.31,157.65,158.27,29300.0
2011-04-01 11:10:00,158.37,158.74,158.37,158.57,32200.0,158.37,158.74,158.37,158.57,32200.0
2011-04-01 11:20:00,158.59,159.01,158.41,158.42,52900.0,158.59,159.01,158.41,158.42,52900.0
2011-04-01 11:30:00,158.4,159.0,158.22,158.8,26600.0,158.4,159.0,158.22,158.8,26600.0
2011-04-01 11:40:00,158.75,158.82,158.22,158.52,23700.0,158.75,158.82,158.22,158.52,23700.0
2011-04-01 11:50:00,158.48,158.56,158.15,158.21,13000.0,158.48,158.56,158.15,158.21,13000.0
2011-04-01 12:00:00,158.23,158.42,158.17,158.42,8100.0,158.23,158.42,158.17,158.42,8100.0
2011-04-01 12:10:00,158.43,158.56,158.32,158.32,10800.0,158.43,158.56,158.32,158.32,10800.0
2011-04-01 12:20:00,158.38,158.43,158.01,158.13,13900.0,158.38,158.43,158.01,158.13,13900.0
2011-04-01 12:30:00,158.18,158.25,158.01,158.16,14100.0,158.18,158.25,158.01,158.16,14100.0
2011-04-01 12:40:00,158.13,158.13,157.79,157.92,15900.0,158.13,158.13,157.79,157.92,15900.0
2011-04-01 12:50:00,157.91,158.05,157.75,157.83,19900.0,157.91,158.05,157.75,157.83,19900.0
2011-04-01 13:00:00,157.78,157.93,157.74,157.83,28700.0,157.78,157.93,157.74,157.83,28700.0
2011-04-01 13:10:00,157.83,157.96,157.75,157.82,11100.0,157.83,157.96,157.75,157.82,11100.0
2011-04-01 13:20:00,157.79,157.94,157.75,157.81,11100.0,157.79,157.94,157.75,157.81,11100.0
2011-04-01 13:30:00,157.83,158.05,157.81,157.97,20900.0,157.83,158.05,157.81,157.97,20900.0
2011-04-01 13:40:00,157.95,158.6,157.95,158.6,27300.0,157.95,158.6,157.95,158.6,27300.0
2011-04-01 13:50:00,158.56,158.79,158.51,158.67,17300.0,158.56,158.79,158.51,158.67,17300.0
2011-04-01 14:00:00,158.66,158.74,158.49,158.7,22600.0,158.66,158.74,158.49,158.7,22600.0
2011-04-01 14:10:00,158.72,159.0,158.71,159.0,15300.0,158.72,159.0,158.71,159.0,15300.0
2011-04-01 14:20:00,159.0,159.55,158.96,159.43,24100.0,159.0,159.55,158.96,159.43,24100.0
2011-04-01 14:30:00,159.41,159.47,159.11,159.32,11100.0,159.41,159.47,159.11,159.32,11100.0
2011-04-01 14:40:00,159.27,159.3,158.75,158.84,23900.0,159.27,159.3,158.75,158.84,23900.0
2011-04-01 14:50:00,158.86,158.86,158.27,158.54,16000.0,158.86,158.86,158.27,158.54,16000.0
2011-04-01 15:00:00,158.65,158.78,158.42,158.7,12000.0,158.65,158.78,158.42,158.7,12000.0
2011-04-01 15:10:00,158.7,158.78,158.34,158.36,24300.0,158.7,158.78,158.34,158.36,24300.0
2011-04-01 15:20:00,158.39,158.43,158.12,158.14,20600.0,158.39,158.43,158.12,158.14,20600.0
2011-04-01 15:30:00,158.17,158.3,157.82,158.27,29200.0,158.17,158.3,157.82,158.27,29200.0
2011-04-01 15:40:00,158.27,158.77,158.27,158.7,30600.0,158.27,158.77,158.27,158.7,30600.0
2011-04-01 15:50:00,158.76,161.0,158.7,160.39,142700.0,158.76,161.0,158.7,160.39,142700.0
2011-04-04 09:30:00,161.38,161.4,159.5,159.57,63300.0,161.38,161.4,159.5,159.57,63300.0
2011-04-04 09:40:00,159.52,159.66,158.77,158.86,33800.0,159.52,159.66,158.77,158.86,33800.0
2011-04-04 09:50:00,158.89,158.97,157.83,158.56,22100.0,158.89,158.97,157.83,158.56,22100.0
2011-04-04 10:00:00,158.64,159.0,158.56,158.87,14100.0,158.64,159.0,158.56,158.87,14100.0
2011-04-04 10:10:00,158.88,159.0,158.68,158.72,16900.0,158.88,159.0,158.68,158.72,16900.0
2011-04-04 10:20:00,158.71,158.84,158.16,158.52,15400.0,158.71,158.84,158.16,158.52,15400.0
2011-04-04 10:30:00,158.56,158.8,158.52,158.73,7800.0,158.56,158.8,158.52,158.73,7800.0
2011-04-04 10:40:00,158.75,158.8,158.2,158.2,17000.0,158.75,158.8,158.2,158.2,17000.0
2011-04-04 10:50:00,158.19,158.28,157.75,158.01,23100.0,158.19,158.28,157.75,158.01,23100.0
2011-04-04 11:00:00,158.0,158.02,157.75,157.85,14200.0,158.0,158.02,157.75,157.85,14200.0
2011-04-04 11:10:00,157.78,158.02,157.78,158.01,8300.0,157.78,158.02,157.78,158.01,8300.0
2011-04-04 11:20:00,158.02,158.02,157.86,157.95,13700.0,158.02,158.02,157.86,157.95,13700.0
2011-04-04 11:30:00,157.99,158.0,157.81,157.81,9700.0,157.99,158.0,157.81,157.81,9700.0
2011-04-04 11:40:00,157.83,158.26,157.8,158.11,11000.0,157.83,158.26,157.8,158.11,11000.0
2011-04-04 11:50:00,158.06,158.28,158.06,158.1,8000.0,158.06,158.28,158.06,158.1,8000.0
2011-04-04 12:00:00,158.08,158.31,158.06,158.26,5400.0,158.08,158.31,158.06,158.26,5400.0
2011-04-04 12:10:00,158.21,158.26,158.14,158.22,6400.0,158.21,158.26,158.14,158.22,6400.0
2011-04-04 12:20:00,158.22,158.26,158.07,158.07,7600.0,158.22,158.26,158.07,158.07,7600.0
2011-04-04 12:30:00,158.07,158.13,157.8,157.87,10300.0,158.07,158.13,157.8,157.87,10300.0
2011-04-04 12:40:00,157.88,157.92,157.25,157.35,27700.0,157.88,157.92,157.25,157.35,27700.0
2011-04-04 12:50:00,157.36,157.68,157.17,157.5,29700.0,157.36,157.68,157.17,157.5,29700.0
2011-04-04 13:00:00,157.5,157.5,157.0,157.19,26500.0,157.5,157.5,157.0,157.19,26500.0
2011-04-04 13:10:00,157.22,157.26,157.0,157.18,17100.0,157.22,157.26,157.0,157.18,17100.0
2011-04-04 13:20:00,157.18,157.25,156.75,156.9,10100.0,157.18,157.25,156.75,156.9,10100.0
2011-04-04 13:30:00,156.81,156.88,156.6,156.77,14700.0,156.81,156.88,156.6,156.77,14700.0
2011-04-04 13:40:00,156.67,156.7,155.42,155.55,85400.0,156.67,156.7,155.42,155.55,85400.0
2011-04-04 13:50:00,155.62,155.9,155.14,155.9,41200.0,155.62,155.9,155.14,155.9,41200.0
2011-04-04 14:00:00,155.73,156.08,155.5,155.75,14300.0,155.73,156.08,155.5,155.75,14300.0
2011-04-04 14:10:00,155.84,155.9,155.1,155.56,20200.0,155.84,155.9,155.1,155.56,20200.0
2011-04-04 14:20:00,155.56,155.99,155.56,155.9,22100.0,155.56,155.99,155.56,155.9,22100.0
2011-04-04 14:30:00,155.99,156.23,155.89,156.08,14400.0,155.99,156.23,155.89,156.08,14400.0
2011-04-04 14:40:00,156.0,156.11,155.74,155.74,16900.0,156.0,156.11,155.74,155.74,16900.0
2011-04-04 14:50:00,155.72,155.74,155.41,155.71,17300.0,155.72,155.74,155.41,155.71,17300.0
2011-04-04 15:00:00,155.68,155.73,155.34,155.34,22000.0,155.68,155.73,155.34,155.34,22000.0
2011-04-04 15:10:00,155.37,155.5,155.24,155.44,21300.0,155.37,155.5,155.24,155.44,21300.0
2011-04-04 15:20:00,155.44,156.33,155.41,156.21,22400.0,155.44,156.33,155.41,156.21,22400.0
2011-04-04 15:30:00,156.21,156.21,155.67,155.7,22000.0,156.21,156.21,155.67,155.7,22000.0
2011-04-04 15:40:00,155.75,156.03,155.45,155.75,33900.0,155.75,156.03,155.45,155.75,33900.0
2011-04-04 15:50:00,155.75,156.26,155.6,156.26,89000.0,155.75,156.26,155.6,156.26,89000.0
2011-04-05 09:30:00,156.0,156.78,155.5,155.63,51600.0,156.0,156.78,155.5,155.63,51600.0
2011-04-05 09:40:00,155.52,155.79,155.0,155.48,41300.0,155.52,155.79,155.0,155.48,41300.0
2011-04-05 09:50:00,155.46,155.76,155.37,155.45,14500.0,155.46,155.76,155.37,155.45,14500.0
2011-04-05 10:00:00,155.45,155.55,155.15,155.23,23800.0,155.45,155.55,155.15,155.23,23800.0
2011-04-05 10:10:00,155.23,155.55,154.9,155.33,27600.0,155.23,155.55,154.9,155.33,27600.0
2011-04-05 10:20:00,155.31,155.55,155.16,155.24,28700.0,155.31,155.55,155.16,155.24,28700.0
2011-04-05 10:30:00,155.3,155.3,154.45,154.67,26600.0,155.3,155.3,154.45,154.67,26600.0
2011-04-05 10:40:00,154.46,154.99,154.44,154.56,19000.0,154.46,154.99,154.44,154.56,19000.0
2011-04-05 10:50:00,154.6,154.75,154.44,154.72,22100.0,154.6,154.75,154.44,154.72,22100.0
2011-04-05 11:00:00,154.73,154.76,154.05,154.1,24300.0,154.73,154.76,154.05,154.1,24300.0
2011-04-05 11:10:00,154.14,154.43,153.9,154.32,30400.0,154.14,154.43,153.9,154.32,30400.0
2011-04-05 11:20:00,154.35,154.76,154.28,154.46,16000.0,154.35,154.76,154.28,154.46,16000.0
2011-04-05 11:30:00,154.48,154.7,154.3,154.62,13000.0,154.48,154.7,154.3,154.62,13000.0
2011-04-05 11:40:00,154.58,154.85,154.58,154.74,18700.0,154.58,154.85,154.58,154.74,18700.0
2011-04-05 11:50:00,154.7,154.89,154.51,154.71,19800.0,154.7,154.89,154.51,154.71,19800.0
2011-04-05 12:00:00,154.69,154.7,154.11,154.12,13800.0,154.69,154.7,154.11,154.12,13800.0
2011-04-05 12:10:00,154.2,154.3,153.92,154.26,17600.0,154.2,154.3,153.92,154.26,17600.0
2011-04-05 12:20:00,154.29,154.42,154.22,154.3,18800.0,154.29,154.42,154.22,154.3,18800.0
2011-04-05 12:30:00,154.33,154.37,153.55,153.58,31400.0,154.33,154.37,153.55,153.58,31400.0
2011-04-05 12:40:00,153.58,153.8,153.58,153.74,14500.0,153.58,153.8,153.58,153.74,14500.0
2011-04-05 12:50:00,153.7,153.7,153.55,153.59,8200.0,153.7,153.7,153.55,153.59,8200.0
2011-04-05 13:00:00,153.66,153.73,153.6,153.65,18100.0,153.66,153.73,153.6,153.65,18100.0
2011-04-05 13:10:00,153.61,153.72,153.53,153.61,16200.0,153.61,153.72,153.53,153.61,16200.0
2011-04-05 13:20:00,153.6,153.63,153.5,153.54,11900.0,153.6,153.63,153.5,153.54,11900.0
2011-04-05 13:30:00,153.54,153.54,153.33,153.4,14300.0,153.54,153.54,153.33,153.4,14300.0
2011-04-05 13:40:00,153.41,153.51,153.4,153.5,17600.0,153.41,153.51,153.4,153.5,17600.0
2011-04-05 13:50:00,153.48,153.63,153.46,153.55,7300.0,153.48,153.63,153.46,153.55,7300.0
2011-04-05 14:00:00,153.54,153.72,153.33,153.52,10500.0,153.54,153.72,153.33,153.52,10500.0
2011-04-05 14:10:00,153.41,153.84,153.41,153.5,6800.0,153.41,153.84,153.41,153.5,6800.0
2011-04-05 14:20:00,153.5,153.57,153.33,153.48,9400.0,153.5,153.57,153.33,153.48,9400.0
2011-04-05 14:30:00,153.51,153.65,153.1,153.25,7000.0,153.51,153.65,153.1,153.25,7000.0
2011-04-05 14:40:00,153.29,153.29,152.78,153.07,15500.0,153.29,153.29,152.78,153.07,15500.0
2011-04-05 14:50:00,152.98,153.1,152.65,153.0,12300.0,152.98,153.1,152.65,153.0,12300.0
2011-04-05 15:00:00,152.99,153.19,152.76,152.85,20400.0,152.99,153.19,152.76,152.85,20400.0
2011-04-05 15:10:00,152.73,152.78,152.32,152.43,24300.0,152.73,152.78,152.32,152.43,24300.0
2011-04-05 15:20:00,152.46,152.61,152.35,152.42,24900.0,152.46,152.61,152.35,152.42,24900.0
2011-04-05 15:30:00,152.44,152.44,152.12,152.17,41200.0,152.44,152.44,152.12,152.17,41200.0
2011-04-05 15:40:00,152.17,152.29,151.8,152.17,59800.0,152.17,152.29,151.8,152.17,59800.0
2011-04-05 15:50:00,152.18,153.0,151.91,153.0,146900.0,152.18,153.0,151.91,153.0,146900.0
2011-04-06 09:30:00,154.38,154.45,153.09,153.09,53900.0,154.38,154.45,153.09,153.09,53900.0
2011-04-06 09:40:00,153.16,153.44,152.03,152.08,73800.0,153.16,153.44,152.03,152.08,73800.0
2011-04-06 09:50:00,152.11,152.17,151.76,152.1,53200.0,152.11,152.17,151.76,152.1,53200.0
2011-04-06 10:00:00,152.05,152.3,151.92,152.11,55500.0,152.05,152.3,151.92,152.11,55500.0
2011-04-06 10:10:00,152.08,152.12,150.92,151.32,49900.0,152.08,152.12,150.92,151.32,49900.0
2011-04-06 10:20:00,151.17,151.31,150.84,150.91,29400.0,151.17,151.31,150.84,150.91,29400.0
2011-04-06 10:30:00,150.96,151.62,150.62,150.73,54200.0,150.96,151.62,150.62,150.73,54200.0
2011-04-06 10:40:00,150.72,150.79,150.56,150.69,39000.0,150.72,150.79,150.56,150.69,39000.0
2011-04-06 10:50:00,150.62,150.76,150.51,150.66,21600.0,150.62,150.76,150.51,150.66,21600.0
2011-04-06 11:00:00,150.58,150.62,149.9,150.13,46600.0,150.58,150.62,149.9,150.13,46600.0
2011-04-06 11:10:00,150.17,150.2,149.38,149.49,35600.0,150.17,150.2,149.38,149.49,35600.0
2011-04-06 11:20:00,149.49,149.49,149.16,149.19,43500.0,149.49,149.49,149.16,149.19,43500.0
2011-04-06 11:30:00,149.21,149.25,148.94,149.06,41600.0,149.21,149.25,148.94,149.06,41600.0
2011-04-06 11:40:00,149.01,149.12,148.71,148.83,29600.0,149.01,149.12,148.71,148.83,29600.0
2011-04-06 11:50:00,148.89,148.95,148.59,148.59,22200.0,148.89,148.95,148.59,148.59,22200.0
2011-04-06 12:00:00,148.59,148.61,148.22,148.22,33100.0,148.59,148.61,148.22,148.22,33100.0
2011-04-06 12:10:00,148.29,148.35,148.14,148.25,28500.0,148.29,148.35,148.14,148.25,28500.0
2011-04-06 12:20:00,148.22,148.73,148.22,148.47,23200.0,148.22,148.73,148.22,148.47,23200.0
2011-04-06 12:30:00,148.52,148.65,148.36,148.43,11900.0,148.52,148.65,148.36,148.43,11900.0
2011-04-06 12:40:00,148.4,148.52,148.3,148.36,8600.0,148.4,148.52,148.3,148.36,8600.0
2011-04-06 12:50:00,148.4,148.4,148.12,148.34,13600.0,148.4,148.4,148.12,148.34,13600.0
2011-04-06 13:00:00,148.38,148.55,148.37,148.47,20500.0,148.38,148.55,148.37,148.47,20500.0
2011-04-06 13:10:00,148.48,148.76,148.33,148.7,20000.0,148.48,148.76,148.33,148.7,20000.0
2011-04-06 13:20:00,148.7,148.76,148.4,148.64,29000.0,148.7,148.76,148.4,148.64,29000.0
2011-04-06 13:30:00,148.64,148.71,148.45,148.69,16900.0,148.64,148.71,148.45,148.69,16900.0
2011-04-06 13:40:00,148.71,148.79,148.07,148.11,26800.0,148.71,148.79,148.07,148.11,26800.0
2011-04-06 13:50:00,148.17,148.4,148.08,148.2,21800.0,148.17,148.4,148.08,148.2,21800.0
2011-04-06 14:00:00,148.2,148.42,148.16,148.29,26900.0,148.2,148.42,148.16,148.29,26900.0
2011-04-06 14:10:00,148.28,149.09,148.25,148.75,44500.0,148.28,149.09,148.25,148.75,44500.0
2011-04-06 14:20:00,148.75,148.77,148.59,148.75,12700.0,148.75,148.77,148.59,148.75,12700.0
2011-04-06 14:30:00,148.74,149.08,148.66,149.03,19100.0,148.74,149.08,148.66,149.03,19100.0
2011-04-06 14:40:00,149.02,150.0,148.87,149.93,80300.0,149.02,150.0,148.87,149.93,80300.0
2011-04-06 14:50:00,149.92,150.22,149.9,150.09,52900.0,149.92,150.22,149.9,150.09,52900.0
2011-04-06 15:00:00,150.09,150.33,150.05,150.14,107800.0,150.09,150.33,150.05,150.14,107800.0
2011-04-06 15:10:00,150.15,150.17,150.0,150.05,32300.0,150.15,150.17,150.0,150.05,32300.0
2011-04-06 15:20:00,150.08,150.09,149.9,149.95,27400.0,150.08,150.09,149.9,149.95,27400.0
2011-04-06 15:30:00,149.89,150.05,149.89,150.02,28800.0,149.89,150.05,149.89,150.02,28800.0
2011-04-06 15:40:00,150.01,150.16,149.86,149.93,61100.0,150.01,150.16,149.86,149.93,61100.0
2011-04-06 15:50:00,149.93,150.6,149.93,150.6,102300.0,149.93,150.6,149.93,150.6,102300.0
2011-04-07 09:30:00,147.95,148.19,146.6,147.8,129800.0,147.95,148.19,146.6,147.8,129800.0
2011-04-07 09:40:00,147.64,149.0,147.53,147.55,87100.0,147.64,149.0,147.53,147.55,87100.0
2011-04-07 09:50:00,147.75,149.28,147.1,148.83,74000.0,147.75,149.28,147.1,148.83,74000.0
2011-04-07 10:00:00,148.92,149.12,148.28,149.12,34600.0,148.92,149.12,148.28,149.12,34600.0
2011-04-07 10:10:00,149.06,149.06,148.22,148.32,49300.0,149.06,149.06,148.22,148.32,49300.0
2011-04-07 10:20:00,148.38,148.45,148.23,148.33,18200.0,148.38,148.45,148.23,148.33,18200.0
2011-04-07 10:30:00,148.31,148.31,147.0,147.54,39200.0,148.31,148.31,147.0,147.54,39200.0
2011-04-07 10:40:00,147.66,147.95,147.0,147.65,28400.0,147.66,147.95,147.0,147.65,28400.0
2011-04-07 10:50:00,147.78,148.23,147.47,147.78,21500.0,147.78,148.23,147.47,147.78,21500.0
2011-04-07 11:00:00,147.85,148.5,147.69,147.85,21100.0,147.85,148.5,147.69,147.85,21100.0
2011-04-07 11:10:00,147.85,148.13,147.47,147.63,13900.0,147.85,148.13,147.47,147.63,13900.0
2011-04-07 11:20:00,147.6,147.79,147.48,147.77,7300.0,147.6,147.79,147.48,147.77,7300.0
2011-04-07 11:30:00,147.69,147.69,146.86,147.18,27000.0,147.69,147.69,146.86,147.18,27000.0
2011-04-07 11:40:00,147.2,147.48,147.15,147.48,15500.0,147.2,147.48,147.15,147.48,15500.0
2011-04-07 11:50:00,147.56,147.66,147.32,147.5,29800.0,147.56,147.66,147.32,147.5,29800.0
2011-04-07 12:00:00,147.41,147.66,147.38,147.65,11400.0,147.41,147.66,147.38,147.65,11400.0
2011-04-07 12:10:00,147.65,147.92,147.5,147.55,20700.0,147.65,147.92,147.5,147.55,20700.0
2011-04-07 12:20:00,147.6,147.77,147.56,147.67,37500.0,147.6,147.77,147.56,147.67,37500.0
2011-04-07 12:30:00,147.65,147.75,147.42,147.46,40700.0,147.65,147.75,147.42,147.46,40700.0
2011-04-07 12:40:00,147.52,147.6,147.16,147.37,32800.0,147.52,147.6,147.16,147.37,32800.0
2011-04-07 12:50:00,147.39,147.89,147.39,147.86,14500.0,147.39,147.89,147.39,147.86,14500.0
2011-04-07 13:00:00,147.84,148.63,147.84,148.6,26200.0,147.84,148.63,147.84,148.6,26200.0
2011-04-07 13:10:00,148.61,148.67,148.3,148.3,17400.0,148.61,148.67,148.3,148.3,17400.0
2011-04-07 13:20:00,148.29,148.74,148.09,148.27,9600.0,148.29,148.74,148.09,148.27,9600.0
2011-04-07 13:30:00,148.26,148.42,147.98,148.39,12500.0,148.26,148.42,147.98,148.39,12500.0
2011-04-07 13:40:00,148.41,149.11,148.12,148.92,23400.0,148.41,149.11,148.12,148.92,23400.0
2011-04-07 13:50:00,148.92,149.64,148.84,148.91,51900.0,148.92,149.64,148.84,148.91,51900.0
2011-04-07 14:00:00,148.91,149.17,148.34,148.55,40100.0,148.91,149.17,148.34,148.55,40100.0
2011-04-07 14:10:00,148.55,149.03,148.44,148.91,40500.0,148.55,149.03,148.44,148.91,40500.0
2011-04-07 14:20:00,148.92,148.96,148.64,148.77,19700.0,148.92,148.96,148.64,148.77,19700.0
2011-04-07 14:30:00,148.8,148.97,148.72,148.8,15400.0,148.8,148.97,148.72,148.8,15400.0
2011-04-07 14:40:00,148.65,148.69,148.41,148.57,16200.0,148.65,148.69,148.41,148.57,16200.0
2011-04-07 14:50:00,148.57,148.89,148.57,148.76,13000.0,148.57,148.89,148.57,148.76,13000.0
2011-04-07 15:00:00,148.77,148.81,148.5,148.8,7800.0,148.77,148.81,148.5,148.8,7800.0
2011-04-07 15:10:00,148.78,148.78,148.24,148.35,21600.0,148.78,148.78,148.24,148.35,21600.0
2011-04-07 15:20:00,148.29,148.81,148.12,148.7,32500.0,148.29,148.81,148.12,148.7,32500.0
2011-04-07 15:30:00,148.63,148.85,148.63,148.8,29000.0,148.63,148.85,148.63,148.8,29000.0
2011-04-07 15:40:00,148.8,148.99,148.34,148.78,53400.0,148.8,148.99,148.34,148.78,53400.0
2011-04-07 15:50:00,148.81,148.86,148.62,148.8,82600.0,148.81,148.86,148.62,148.8,82600.0
2011-04-08 09:30:00,150.24,150.69,148.87,149.09,68500.0,150.24,150.69,148.87,149.09,68500.0
2011-04-08 09:40:00,149.08,149.38,148.41,148.47,24000.0,149.08,149.38,148.41,148.47,24000.0
2011-04-08 09:50:00,148.35,148.69,148.0,148.3,28200.0,148.35,148.69,148.0,148.3,28200.0
2011-04-08 10:00:00,148.35,149.1,148.17,148.68,26300.0,148.35,149.1,148.17,148.68,26300.0
2011-04-08 10:10:00,148.66,148.66,148.0,148.09,24600.0,148.66,148.66,148.0,148.09,24600.0
2011-04-08 10:20:00,148.1,148.42,147.78,148.02,19100.0,148.1,148.42,147.78,148.02,19100.0
2011-04-08 10:30:00,148.0,148.35,148.0,148.22,12700.0,148.0,148.35,148.0,148.22,12700.0
2011-04-08 10:40:00,148.23,148.51,148.18,148.23,12700.0,148.23,148.51,148.18,148.23,12700.0
2011-04-08 10:50:00,148.22,148.38,147.93,148.22,36900.0,148.22,148.38,147.93,148.22,36900.0
2011-04-08 11:00:00,148.24,148.31,147.43,147.64,27200.0,148.24,148.31,147.43,147.64,27200.0
2011-04-08 11:10:00,147.65,147.7,147.41,147.64,24700.0,147.65,147.7,147.41,147.64,24700.0
2011-04-08 11:20:00,147.68,148.08,147.68,147.8,10900.0,147.68,148.08,147.68,147.8,10900.0
2011-04-08 11:30:00,147.8,148.1,147.72,147.77,27800.0,147.8,148.1,147.72,147.77,27800.0
2011-04-08 11:40:00,147.82,147.91,147.72,147.86,12200.0,147.82,147.91,147.72,147.86,12200.0
2011-04-08 11:50:00,147.81,147.81,147.56,147.67,11200.0,147.81,147.81,147.56,147.67,11200.0
2011-04-08 12:00:00,147.72,147.72,147.5,147.53,12800.0,147.72,147.72,147.5,147.53,12800.0
2011-04-08 12:10:00,147.51,147.51,147.0,147.0,21900.0,147.51,147.51,147.0,147.0,21900.0
2011-04-08 12:20:00,147.01,147.4,146.85,147.31,41800.0,147.01,147.4,146.85,147.31,41800.0
2011-04-08 12:30:00,147.25,147.49,147.12,147.12,27300.0,147.25,147.49,147.12,147.12,27300.0
2011-04-08 12:40:00,147.12,147.2,146.79,146.91,17800.0,147.12,147.2,146.79,146.91,17800.0
2011-04-08 12:50:00,146.91,146.92,146.5,146.69,21600.0,146.91,146.92,146.5,146.69,21600.0
2011-04-08 13:00:00,146.65,146.72,146.52,146.62,24800.0,146.65,146.72,146.52,146.62,24800.0
2011-04-08 13:10:00,146.6,146.63,146.5,146.58,14400.0,146.6,146.63,146.5,146.58,14400.0
2011-04-08 13:20:00,146.57,146.74,146.51,146.71,8200.0,146.57,146.74,146.51,146.71,8200.0
2011-04-08 13:30:00,146.71,146.71,146.52,146.69,8000.0,146.71,146.71,146.52,146.69,8000.0
2011-04-08 13:40:00,146.74,147.21,146.66,147.21,19900.0,146.74,147.21,146.66,147.21,19900.0
2011-04-08 13:50:00,147.21,147.38,147.0,147.09,15300.0,147.21,147.38,147.0,147.09,15300.0
2011-04-08 14:00:00,147.1,147.1,146.7,146.83,15200.0,147.1,147.1,146.7,146.83,15200.0
2011-04-08 14:10:00,146.88,147.04,146.62,146.73,18700.0,146.88,147.04,146.62,146.73,18700.0
2011-04-08 14:20:00,146.74,146.74,146.22,146.37,32800.0,146.74,146.74,146.22,146.37,32800.0
2011-04-08 14:30:00,146.41,146.41,145.67,145.77,42900.0,146.41,146.41,145.67,145.77,42900.0
2011-04-08 14:40:00,145.81,145.89,145.32,145.37,27900.0,145.81,145.89,145.32,145.37,27900.0
2011-04-08 14:50:00,145.39,145.47,145.1,145.1,27300.0,145.39,145.47,145.1,145.1,27300.0
2011-04-08 15:00:00,145.1,145.41,145.1,145.3,34500.0,145.1,145.41,145.1,145.3,34500.0
2011-04-08 15:10:00,145.3,145.34,145.2,145.32,28900.0,145.3,145.34,145.2,145.32,28900.0
2011-04-08 15:20:00,145.33,145.5,145.17,145.31,27300.0,145.33,145.5,145.17,145.31,27300.0
2011-04-08 15:30:00,145.3,145.82,145.24,145.64,32100.0,145.3,145.82,145.24,145.64,32100.0
2011-04-08 15:40:00,145.69,146.33,145.57,146.21,40900.0,145.69,146.33,145.57,146.21,40900.0
2011-04-08 15:50:00,146.21,147.32,146.2,147.32,161100.0,146.21,147.32,146.2,147.32,161100.0
2011-04-11 09:30:00,148.21,148.54,147.19,147.52,45100.0,148.21,148.54,147.19,147.52,45100.0
2011-04-11 09:40:00,147.43,147.49,146.87,147.24,43200.0,147.43,147.49,146.87,147.24,43200.0
2011-04-11 09:50:00,147.28,147.41,146.94,147.08,22600.0,147.28,147.41,146.94,147.08,22600.0
2011-04-11 10:00:00,146.94,147.04,146.32,146.34,21700.0,146.94,147.04,146.32,146.34,21700.0
2011-04-11 10:10:00,146.42,146.42,145.58,145.77,37500.0,146.42,146.42,145.58,145.77,37500.0
2011-04-11 10:20:00,145.82,145.84,145.22,145.38,32800.0,145.82,145.84,145.22,145.38,32800.0
2011-04-11 10:30:00,145.41,145.75,145.35,145.54,30100.0,145.41,145.75,145.35,145.54,30100.0
2011-04-11 10:40:00,145.55,145.81,145.41,145.81,29400.0,145.55,145.81,145.41,145.81,29400.0
2011-04-11 10:50:00,145.84,146.7,145.84,146.5,35400.0,145.84,146.7,145.84,146.5,35400.0
2011-04-11 11:00:00,146.51,146.6,146.38,146.52,20900.0,146.51,146.6,146.38,146.52,20900.0
2011-04-11 11:10:00,146.47,146.59,146.3,146.57,20700.0,146.47,146.59,146.3,146.57,20700.0
2011-04-11 11:20:00,146.58,146.58,145.9,146.18,24300.0,146.58,146.58,145.9,146.18,24300.0
2011-04-11 11:30:00,146.16,146.16,145.7,145.81,13800.0,146.16,146.16,145.7,145.81,13800.0
2011-04-11 11:40:00,145.82,145.95,145.53,145.54,13400.0,145.82,145.95,145.53,145.54,13400.0
2011-04-11 11:50:00,145.6,145.76,145.3,145.3,29000.0,145.6,145.76,145.3,145.3,29000.0
2011-04-11 12:00:00,145.31,145.4,145.1,145.2,20500.0,145.31,145.4,145.1,145.2,20500.0
2011-04-11 12:10:00,145.12,145.14,144.85,144.87,55600.0,145.12,145.14,144.85,144.87,55600.0
2011-04-11 12:20:00,144.87,145.24,144.79,145.04,31500.0,144.87,145.24,144.79,145.04,31500.0
2011-04-11 12:30:00,145.17,145.17,144.94,144.95,14900.0,145.17,145.17,144.94,144.95,14900.0
2011-04-11 12:40:00,144.98,145.24,144.8,145.16,15200.0,144.98,145.24,144.8,145.16,15200.0
2011-04-11 12:50:00,145.17,145.17,144.85,144.88,11000.0,145.17,145.17,144.85,144.88,11000.0
2011-04-11 13:00:00,144.86,145.58,144.79,145.5,16600.0,144.86,145.58,144.79,145.5,16600.0
2011-04-11 13:10:00,145.57,145.66,145.35,145.41,12600.0,145.57,145.66,145.35,145.41,12600.0
2011-04-11 13:20:00,145.41,145.6,145.29,145.29,14100.0,145.41,145.6,145.29,145.29,14100.0
2011-04-11 13:30:00,145.26,145.53,145.19,145.31,13300.0,145.26,145.53,145.19,145.31,13300.0
2011-04-11 13:40:00,145.33,145.5,145.0,145.03,15100.0,145.33,145.5,145.0,145.03,15100.0
2011-04-11 13:50:00,145.0,145.1,144.9,144.97,11000.0,145.0,145.1,144.9,144.97,11000.0
2011-04-11 14:00:00,145.03,145.12,144.9,145.04,10600.0,145.03,145.12,144.9,145.04,10600.0
2011-04-11 14:10:00,144.97,145.0,144.82,144.89,6400.0,144.97,145.0,144.82,144.89,6400.0
2011-04-11 14:20:00,144.93,144.97,144.85,144.87,7600.0,144.93,144.97,144.85,144.87,7600.0
2011-04-11 14:30:00,144.91,144.94,144.57,144.61,27500.0,144.91,144.94,144.57,144.61,27500.0
2011-04-11 14:40:00,144.6,144.6,144.2,144.2,25700.0,144.6,144.6,144.2,144.2,25700.0
2011-04-11 14:50:00,144.24,144.4,144.0,144.13,23100.0,144.24,144.4,144.0,144.13,23100.0
2011-04-11 15:00:00,144.13,144.13,143.9,144.06,21700.0,144.13,144.13,143.9,144.06,21700.0
2011-04-11 15:10:00,144.01,144.05,143.72,143.91,23200.0,144.01,144.05,143.72,143.91,23200.0
2011-04-11 15:20:00,143.87,144.03,143.73,143.75,25800.0,143.87,144.03,143.73,143.75,25800.0
2011-04-11 15:30:00,143.74,143.98,143.66,143.72,38900.0,143.74,143.98,143.66,143.72,38900.0
2011-04-11 15:40:00,143.77,144.01,143.7,143.93,41600.0,143.77,144.01,143.7,143.93,41600.0
2011-04-11 15:50:00,144.0,144.4,143.87,144.4,117000.0,144.0,144.4,143.87,144.4,117000.0
2011-04-12 09:30:00,144.19,145.2,143.55,143.61,108500.0,144.19,145.2,143.55,143.61,108500.0
2011-04-12 09:40:00,143.86,144.1,143.0,143.66,35500.0,143.86,144.1,143.0,143.66,35500.0
2011-04-12 09:50:00,143.66,144.92,143.66,144.88,45900.0,143.66,144.92,143.66,144.88,45900.0
2011-04-12 10:00:00,144.75,144.85,144.0,144.13,19100.0,144.75,144.85,144.0,144.13,19100.0
2011-04-12 10:10:00,144.18,144.44,143.2,143.79,23500.0,144.18,144.44,143.2,143.79,23500.0
2011-04-12 10:20:00,143.74,144.15,143.64,143.96,26700.0,143.74,144.15,143.64,143.96,26700.0
2011-04-12 10:30:00,143.99,143.99,143.04,143.35,32300.0,143.99,143.99,143.04,143.35,32300.0
2011-04-12 10:40:00,143.4,143.55,142.61,143.0,41600.0,143.4,143.55,142.61,143.0,41600.0
2011-04-12 10:50:00,143.04,143.11,142.38,142.42,34000.0,143.04,143.11,142.38,142.42,34000.0
2011-04-12 11:00:00,142.42,142.66,142.29,142.47,27000.0,142.42,142.66,142.29,142.47,27000.0
2011-04-12 11:10:00,142.47,142.84,142.38,142.57,32000.0,142.47,142.84,142.38,142.57,32000.0
2011-04-12 11:20:00,142.56,142.89,142.5,142.88,24500.0,142.56,142.89,142.5,142.88,24500.0
2011-04-12 11:30:00,142.84,143.8,142.81,143.58,18400.0,142.84,143.8,142.81,143.58,18400.0
2011-04-12 11:40:00,143.5,143.75,143.45,143.69,7700.0,143.5,143.75,143.45,143.69,7700.0
2011-04-12 11:50:00,143.71,143.73,143.27,143.63,11200.0,143.71,143.73,143.27,143.63,11200.0
2011-04-12 12:00:00,143.6,143.82,143.59,143.79,4300.0,143.6,143.82,143.59,143.79,4300.0
2011-04-12 12:10:00,143.73,143.76,143.39,143.59,8900.0,143.73,143.76,143.39,143.59,8900.0
2011-04-12 12:20:00,143.6,144.31,143.6,144.3,32200.0,143.6,144.31,143.6,144.3,32200.0
2011-04-12 12:30:00,144.31,144.35,143.78,143.78,23900.0,144.31,144.35,143.78,143.78,23900.0
2011-04-12 12:40:00,143.69,144.06,143.65,144.03,25500.0,143.69,144.06,143.65,144.03,25500.0
2011-04-12 12:50:00,143.98,143.98,143.52,143.75,9400.0,143.98,143.98,143.52,143.75,9400.0
2011-04-12 13:00:00,143.74,143.86,143.5,143.51,8300.0,143.74,143.86,143.5,143.51,8300.0
2011-04-12 13:10:00,143.53,143.7,143.39,143.39,7800.0,143.53,143.7,143.39,143.39,7800.0
2011-04-12 13:20:00,143.42,143.43,143.12,143.43,17800.0,143.42,143.43,143.12,143.43,17800.0
2011-04-12 13:30:00,143.43,143.6,143.12,143.27,14900.0,143.43,143.6,143.12,143.27,14900.0
2011-04-12 13:40:00,143.28,143.77,143.15,143.74,12000.0,143.28,143.77,143.15,143.74,12000.0
2011-04-12 13:50:00,143.69,144.01,143.52,143.85,21200.0,143.69,144.01,143.52,143.85,21200.0
2011-04-12 14:00:00,143.91,144.1,143.81,144.0,39800.0,143.91,144.1,143.81,144.0,39800.0
2011-04-12 14:10:00,144.0,144.02,143.74,143.77,8200.0,144.0,144.02,143.74,143.77,8200.0
2011-04-12 14:20:00,143.78,144.08,143.75,143.93,18900.0,143.78,144.08,143.75,143.93,18900.0
2011-04-12 14:30:00,143.91,144.01,143.6,143.7,22900.0,143.91,144.01,143.6,143.7,22900.0
2011-04-12 14:40:00,143.7,143.7,143.29,143.32,17200.0,143.7,143.7,143.29,143.32,17200.0
2011-04-12 14:50:00,143.39,143.82,143.34,143.82,10300.0,143.39,143.82,143.34,143.82,10300.0
2011-04-12 15:00:00,143.78,144.01,143.62,143.85,14700.0,143.78,144.01,143.62,143.85,14700.0
2011-04-12 15:10:00,143.9,144.01,143.42,143.49,34200.0,143.9,144.01,143.42,143.49,34200.0
2011-04-12 15:20:00,143.52,143.56,143.21,143.45,17200.0,143.52,143.56,143.21,143.45,17200.0
2011-04-12 15:30:00,143.45,143.45,142.93,143.1,47700.0,143.45,143.45,142.93,143.1,47700.0
2011-04-12 15:40:00,143.1,143.19,142.91,143.03,47000.0,143.1,143.19,142.91,143.03,47000.0
2011-04-12 15:50:00,143.1,143.6,143.05,143.6,67000.0,143.1,143.6,143.05,143.6,67000.0
2011-04-13 09:30:00,145.24,145.38,144.0,144.0,56900.0,145.24,145.38,144.0,144.0,56900.0
2011-04-13 09:40:00,143.96,144.12,143.66,143.99,36500.0,143.96,144.12,143.66,143.99,36500.0
2011-04-13 09:50:00,143.95,144.08,143.75,143.96,42100.0,143.95,144.08,143.75,143.96,42100.0
2011-04-13 10:00:00,143.9,144.09,143.66,143.67,37600.0,143.9,144.09,143.66,143.67,37600.0
2011-04-13 10:10:00,143.66,144.03,143.4,143.75,14200.0,143.66,144.03,143.4,143.75,14200.0
2011-04-13 10:20:00,143.73,144.07,143.68,143.86,32900.0,143.73,144.07,143.68,143.86,32900.0
2011-04-13 10:30:00,143.79,144.03,143.64,143.86,20800.0,143.79,144.03,143.64,143.86,20800.0
2011-04-13 10:40:00,143.9,145.2,143.9,145.02,34100.0,143.9,145.2,143.9,145.02,34100.0
2011-04-13 10:50:00,145.12,145.19,144.78,145.0,28400.0,145.12,145.19,144.78,145.0,28400.0
2011-04-13 11:00:00,144.97,144.98,144.35,144.73,27000.0,144.97,144.98,144.35,144.73,27000.0
2011-04-13 11:10:00,144.79,145.08,144.33,144.84,35900.0,144.79,145.08,144.33,144.84,35900.0
2011-04-13 11:20:00,144.85,147.2,144.6,146.8,231400.0,144.85,147.2,144.6,146.8,231400.0
2011-04-13 11:30:00,146.79,147.05,145.66,145.76,109200.0,146.79,147.05,145.66,145.76,109200.0
2011-04-13 11:40:00,145.71,146.55,145.66,146.32,49200.0,145.71,146.55,145.66,146.32,49200.0
2011-04-13 11:50:00,146.32,146.6,145.58,145.71,43400.0,146.32,146.6,145.58,145.71,43400.0
2011-04-13 12:00:00,145.69,146.63,145.69,146.63,15000.0,145.69,146.63,145.69,146.63,15000.0
2011-04-13 12:10:00,146.52,146.63,146.22,146.47,21300.0,146.52,146.63,146.22,146.47,21300.0
2011-04-13 12:20:00,146.4,147.0,146.34,146.87,39200.0,146.4,147.0,146.34,146.87,39200.0
2011-04-13 12:30:00,146.71,146.88,145.26,145.45,42200.0,146.71,146.88,145.26,145.45,42200.0
2011-04-13 12:40:00,145.52,145.69,145.17,145.49,33600.0,145.52,145.69,145.17,145.49,33600.0
2011-04-13 12:50:00,145.59,145.74,145.5,145.65,9500.0,145.59,145.74,145.5,145.65,9500.0
2011-04-13 13:00:00,145.57,146.05,145.44,145.59,14100.0,145.57,146.05,145.44,145.59,14100.0
2011-04-13 13:10:00,145.67,145.67,145.14,145.46,11200.0,145.67,145.67,145.14,145.46,11200.0
2011-04-13 13:20:00,145.47,145.65,145.37,145.6,12400.0,145.47,145.65,145.37,145.6,12400.0
2011-04-13 13:30:00,145.57,145.57,145.0,145.06,30300.0,145.57,145.57,145.0,145.06,30300.0
2011-04-13 13:40:00,145.06,145.3,144.86,145.18,17700.0,145.06,145.3,144.86,145.18,17700.0
2011-04-13 13:50:00,145.12,145.15,144.95,145.11,15600.0,145.12,145.15,144.95,145.11,15600.0
2011-04-13 14:00:00,145.11,145.46,145.08,145.33,27900.0,145.11,145.46,145.08,145.33,27900.0
2011-04-13 14:10:00,145.36,145.37,145.0,145.2,15500.0,145.36,145.37,145.0,145.2,15500.0
2011-04-13 14:20:00,145.2,145.44,145.0,145.21,23700.0,145.2,145.44,145.0,145.21,23700.0
2011-04-13 14:30:00,145.19,145.56,144.87,145.42,51900.0,145.19,145.56,144.87,145.42,51900.0
2011-04-13 14:40:00,145.49,145.9,145.28,145.48,42300.0,145.49,145.9,145.28,145.48,42300.0
2011-04-13 14:50:00,145.35,145.66,145.32,145.4,11200.0,145.35,145.66,145.32,145.4,11200.0
2011-04-13 15:00:00,145.43,145.67,145.16,145.25,25600.0,145.43,145.67,145.16,145.25,25600.0
2011-04-13 15:10:00,145.23,145.45,145.08,145.23,19500.0,145.23,145.45,145.08,145.23,19500.0
2011-04-13 15:20:00,145.23,145.35,145.06,145.06,53500.0,145.23,145.35,145.06,145.06,53500.0
2011-04-13 15:30:00,145.05,145.28,144.69,144.83,50700.0,145.05,145.28,144.69,144.83,50700.0
2011-04-13 15:40:00,144.86,144.94,144.6,144.65,34900.0,144.86,144.94,144.6,144.65,34900.0
2011-04-13 15:50:00,144.67,144.74,144.42,144.55,90000.0,144.67,144.74,144.42,144.55,90000.0
2011-04-14 09:30:00,141.57,141.6,138.0,138.96,455300.0,141.57,141.6,138.0,138.96,455300.0
2011-04-14 09:40:00,138.93,139.87,138.11,138.11,171700.0,138.93,139.87,138.11,138.11,171700.0
2011-04-14 09:50:00,138.15,138.73,137.77,137.83,130900.0,138.15,138.73,137.77,137.83,130900.0
2011-04-14 10:00:00,137.85,138.47,137.32,137.97,154200.0,137.85,138.47,137.32,137.97,154200.0
2011-04-14 10:10:00,137.98,138.33,137.84,137.91,83100.0,137.98,138.33,137.84,137.91,83100.0
2011-04-14 10:20:00,137.99,138.7,137.18,138.68,132200.0,137.99,138.7,137.18,138.68,132200.0
2011-04-14 10:30:00,138.66,139.44,138.28,139.44,139600.0,138.66,139.44,138.28,139.44,139600.0
2011-04-14 10:40:00,139.44,139.5,138.84,139.12,129800.0,139.44,139.5,138.84,139.12,129800.0
2011-04-14 10:50:00,139.08,139.5,138.92,139.06,56800.0,139.08,139.5,138.92,139.06,56800.0
2011-04-14 11:00:00,139.08,139.76,139.05,139.4,72300.0,139.08,139.76,139.05,139.4,72300.0
2011-04-14 11:10:00,139.43,139.43,138.86,139.43,47500.0,139.43,139.43,138.86,139.43,47500.0
2011-04-14 11:20:00,139.32,139.68,139.08,139.08,37000.0,139.32,139.68,139.08,139.08,37000.0
2011-04-14 11:30:00,139.16,139.57,139.05,139.43,28900.0,139.16,139.57,139.05,139.43,28900.0
2011-04-14 11:40:00,139.55,140.39,139.25,140.35,85800.0,139.55,140.39,139.25,140.35,85800.0
2011-04-14 11:50:00,140.34,140.5,139.81,140.28,45900.0,140.34,140.5,139.81,140.28,45900.0
2011-04-14 12:00:00,140.21,140.71,140.11,140.71,58700.0,140.21,140.71,140.11,140.71,58700.0
2011-04-14 12:10:00,140.71,140.79,140.26,140.41,32900.0,140.71,140.79,140.26,140.41,32900.0
2011-04-14 12:20:00,140.48,141.53,140.41,141.53,53100.0,140.48,141.53,140.41,141.53,53100.0
2011-04-14 12:30:00,141.5,142.05,141.43,142.04,72400.0,141.5,142.05,141.43,142.04,72400.0
2011-04-14 12:40:00,141.97,141.97,140.6,140.71,38600.0,141.97,141.97,140.6,140.71,38600.0
2011-04-14 12:50:00,140.79,140.94,140.6,140.84,41500.0,140.79,140.94,140.6,140.84,41500.0
2011-04-14 13:00:00,140.94,141.01,140.14,140.36,37600.0,140.94,141.01,140.14,140.36,37600.0
2011-04-14 13:10:00,140.4,140.54,140.31,140.38,13700.0,140.4,140.54,140.31,140.38,13700.0
2011-04-14 13:20:00,140.33,140.5,140.1,140.31,17200.0,140.33,140.5,140.1,140.31,17200.0
2011-04-14 13:30:00,140.35,140.46,140.31,140.4,10500.0,140.35,140.46,140.31,140.4,10500.0
2011-04-14 13:40:00,140.47,140.47,139.88,140.14,34900.0,140.47,140.47,139.88,140.14,34900.0
2011-04-14 13:50:00,140.21,140.39,140.09,140.14,25600.0,140.21,140.39,140.09,140.14,25600.0
2011-04-14 14:00:00,140.18,140.4,140.14,140.29,21000.0,140.18,140.4,140.14,140.29,21000.0
2011-04-14 14:10:00,140.24,140.41,140.18,140.32,13500.0,140.24,140.41,140.18,140.32,13500.0
2011-04-14 14:20:00,140.34,140.68,140.3,140.48,17800.0,140.34,140.68,140.3,140.48,17800.0
2011-04-14 14:30:00,140.47,140.72,140.38,140.5,19400.0,140.47,140.72,140.38,140.5,19400.0
2011-04-14 14:40:00,140.5,140.61,139.77,139.99,32500.0,140.5,140.61,139.77,139.99,32500.0
2011-04-14 14:50:00,139.95,140.38,139.94,140.38,22600.0,139.95,140.38,139.94,140.38,22600.0
2011-04-14 15:00:00,140.32,140.58,140.2,140.39,23000.0,140.32,140.58,140.2,140.39,23000.0
2011-04-14 15:10:00,140.38,141.18,140.35,140.98,50800.0,140.38,141.18,140.35,140.98,50800.0
2011-04-14 15:20:00,140.93,141.19,140.78,140.78,41300.0,140.93,141.19,140.78,140.78,41300.0
2011-04-14 15:30:00,140.85,140.95,140.53,140.9,43500.0,140.85,140.95,140.53,140.9,43500.0
2011-04-14 15:40:00,140.88,140.9,140.67,140.77,39300.0,140.88,140.9,140.67,140.77,39300.0
2011-04-14 15:50:00,140.81,141.02,140.72,140.93,152300.0,140.81,141.02,140.72,140.93,152300.0
2011-04-15 09:30:00,141.79,142.04,138.86,138.97,203200.0,141.79,142.04,138.86,138.97,203200.0
2011-04-15 09:40:00,138.96,139.38,138.06,138.06,171400.0,138.96,139.38,138.06,138.06,171400.0
2011-04-15 09:50:00,138.08,138.5,137.67,137.75,84300.0,138.08,138.5,137.67,137.75,84300.0
2011-04-15 10:00:00,137.74,138.91,137.74,138.49,76500.0,137.74,138.91,137.74,138.49,76500.0
2011-04-15 10:10:00,138.51,138.85,138.05,138.52,29700.0,138.51,138.85,138.05,138.52,29700.0
2011-04-15 10:20:00,138.44,138.58,138.0,138.25,40100.0,138.44,138.58,138.0,138.25,40100.0
2011-04-15 10:30:00,138.3,138.61,137.7,137.77,71500.0,138.3,138.61,137.7,137.77,71500.0
2011-04-15 10:40:00,137.78,138.3,137.56,138.12,104000.0,137.78,138.3,137.56,138.12,104000.0
2011-04-15 10:50:00,138.12,138.16,137.4,137.76,74200.0,138.12,138.16,137.4,137.76,74200.0
2011-04-15 11:00:00,137.8,138.16,137.68,137.84,42100.0,137.8,138.16,137.68,137.84,42100.0
2011-04-15 11:10:00,137.84,138.37,137.77,138.18,21900.0,137.84,138.37,137.77,138.18,21900.0
2011-04-15 11:20:00,138.19,138.49,137.94,138.49,43000.0,138.19,138.49,137.94,138.49,43000.0
2011-04-15 11:30:00,138.49,138.75,137.95,138.1,51900.0,138.49,138.75,137.95,138.1,51900.0
2011-04-15 11:40:00,138.21,138.61,138.2,138.5,25700.0,138.21,138.61,138.2,138.5,25700.0
2011-04-15 11:50:00,138.55,138.92,138.46,138.54,21800.0,138.55,138.92,138.46,138.54,21800.0
2011-04-15 12:00:00,138.53,139.16,138.38,138.94,39400.0,138.53,139.16,138.38,138.94,39400.0
2011-04-15 12:10:00,138.95,139.16,138.69,139.1,98400.0,138.95,139.16,138.69,139.1,98400.0
2011-04-15 12:20:00,139.09,139.64,138.95,139.42,74600.0,139.09,139.64,138.95,139.42,74600.0
2011-04-15 12:30:00,139.43,139.64,139.35,139.46,29000.0,139.43,139.64,139.35,139.46,29000.0
2011-04-15 12:40:00,139.42,140.0,139.34,139.98,70500.0,139.42,140.0,139.34,139.98,70500.0
2011-04-15 12:50:00,139.96,140.1,139.85,140.06,36000.0,139.96,140.1,139.85,140.06,36000.0
2011-04-15 13:00:00,140.06,140.07,139.84,139.98,25100.0,140.06,140.07,139.84,139.98,25100.0
2011-04-15 13:10:00,139.94,140.02,139.54,140.0,33100.0,139.94,140.02,139.54,140.0,33100.0
2011-04-15 13:20:00,139.99,140.05,139.79,140.05,26900.0,139.99,140.05,139.79,140.05,26900.0
2011-04-15 13:30:00,140.04,140.14,139.92,140.01,14900.0,140.04,140.14,139.92,140.01,14900.0
2011-04-15 13:40:00,140.0,140.04,139.97,139.98,10000.0,140.0,140.04,139.97,139.98,10000.0
2011-04-15 13:50:00,139.96,139.99,139.73,139.73,24700.0,139.96,139.99,139.73,139.73,24700.0
2011-04-15 14:00:00,139.75,139.78,139.58,139.65,23000.0,139.75,139.78,139.58,139.65,23000.0
2011-04-15 14:10:00,139.65,139.65,139.45,139.53,20700.0,139.65,139.65,139.45,139.53,20700.0
2011-04-15 14:20:00,139.52,139.52,139.33,139.33,18300.0,139.52,139.52,139.33,139.33,18300.0
2011-04-15 14:30:00,139.32,139.36,138.89,138.98,30900.0,139.32,139.36,138.89,138.98,30900.0
2011-04-15 14:40:00,138.98,139.16,138.69,138.69,21900.0,138.98,139.16,138.69,138.69,21900.0
2011-04-15 14:50:00,138.73,138.94,138.66,138.92,52700.0,138.73,138.94,138.66,138.92,52700.0
2011-04-15 15:00:00,138.96,139.04,138.8,138.91,30400.0,138.96,139.04,138.8,138.91,30400.0
2011-04-15 15:10:00,138.85,139.03,138.69,138.78,39500.0,138.85,139.03,138.69,138.78,39500.0
2011-04-15 15:20:00,138.74,138.74,137.94,137.99,54400.0,138.74,138.74,137.94,137.99,54400.0
2011-04-15 15:30:00,138.0,138.0,137.54,137.72,104900.0,138.0,138.0,137.54,137.72,104900.0
2011-04-15 15:40:00,137.77,137.9,137.56,137.59,72800.0,137.77,137.9,137.56,137.59,72800.0
2011-04-15 15:50:00,137.57,137.73,137.31,137.53,185800.0,137.57,137.73,137.31,137.53,185800.0
2011-04-18 09:30:00,136.46,136.56,133.81,134.55,138200.0,136.46,136.56,133.81,134.55,138200.0
2011-04-18 09:40:00,134.57,135.36,134.27,134.47,81400.0,134.57,135.36,134.27,134.47,81400.0
2011-04-18 09:50:00,134.45,134.93,134.37,134.78,67600.0,134.45,134.93,134.37,134.78,67600.0
2011-04-18 10:00:00,134.67,134.78,133.75,134.18,105900.0,134.67,134.78,133.75,134.18,105900.0
2011-04-18 10:10:00,134.18,134.81,134.18,134.74,51800.0,134.18,134.81,134.18,134.74,51800.0
2011-04-18 10:20:00,134.72,135.71,134.72,135.1,65000.0,134.72,135.71,134.72,135.1,65000.0
2011-04-18 10:30:00,135.2,135.99,135.01,135.86,37600.0,135.2,135.99,135.01,135.86,37600.0
2011-04-18 10:40:00,135.84,135.85,134.79,135.08,27900.0,135.84,135.85,134.79,135.08,27900.0
2011-04-18 10:50:00,135.08,135.66,134.97,135.49,16200.0,135.08,135.66,134.97,135.49,16200.0
2011-04-18 11:00:00,135.49,136.01,135.25,135.87,30200.0,135.49,136.01,135.25,135.87,30200.0
2011-04-18 11:10:00,135.79,135.86,134.89,134.91,56100.0,135.79,135.86,134.89,134.91,56100.0
2011-04-18 11:20:00,134.91,135.21,134.5,134.75,31000.0,134.91,135.21,134.5,134.75,31000.0
2011-04-18 11:30:00,134.68,135.04,134.58,134.92,19700.0,134.68,135.04,134.58,134.92,19700.0
2011-04-18 11:40:00,134.85,135.11,134.8,134.9,29200.0,134.85,135.11,134.8,134.9,29200.0
2011-04-18 11:50:00,134.87,135.17,134.68,135.05,31700.0,134.87,135.17,134.68,135.05,31700.0
2011-04-18 12:00:00,135.0,135.15,134.84,135.05,11900.0,135.0,135.15,134.84,135.05,11900.0
2011-04-18 12:10:00,134.98,135.04,134.72,134.99,13200.0,134.98,135.04,134.72,134.99,13200.0
2011-04-18 12:20:00,135.0,135.06,134.72,134.95,17500.0,135.0,135.06,134.72,134.95,17500.0
2011-04-18 12:30:00,134.94,135.04,134.75,134.97,11500.0,134.94,135.04,134.75,134.97,11500.0
2011-04-18 12:40:00,135.0,135.06,134.84,134.98,14400.0,135.0,135.06,134.84,134.98,14400.0
2011-04-18 12:50:00,134.98,134.98,134.83,134.92,20800.0,134.98,134.98,134.83,134.92,20800.0
2011-04-18 13:00:00,134.93,135.06,134.93,134.99,13300.0,134.93,135.06,134.93,134.99,13300.0
2011-04-18 13:10:00,134.98,135.02,134.88,134.89,16800.0,134.98,135.02,134.88,134.89,16800.0
2011-04-18 13:20:00,134.86,134.86,134.31,134.31,13400.0,134.86,134.86,134.31,134.31,13400.0
2011-04-18 13:30:00,134.34,134.57,134.3,134.39,11300.0,134.34,134.57,134.3,134.39,11300.0
2011-04-18 13:40:00,134.3,134.77,134.3,134.77,10000.0,134.3,134.77,134.3,134.77,10000.0
2011-04-18 13:50:00,134.78,135.07,134.73,135.02,19200.0,134.78,135.07,134.73,135.02,19200.0
2011-04-18 14:00:00,135.02,135.1,134.71,135.09,21500.0,135.02,135.1,134.71,135.09,21500.0
2011-04-18 14:10:00,135.06,135.4,135.04,135.4,20900.0,135.06,135.4,135.04,135.4,20900.0
2011-04-18 14:20:00,135.37,135.37,135.07,135.17,30700.0,135.37,135.37,135.07,135.17,30700.0
2011-04-18 14:30:00,135.17,135.57,135.16,135.56,55700.0,135.17,135.57,135.16,135.56,55700.0
2011-04-18 14:40:00,135.55,135.6,135.37,135.57,32500.0,135.55,135.6,135.37,135.57,32500.0
2011-04-18 14:50:00,135.47,136.23,135.47,136.23,19000.0,135.47,136.23,135.47,136.23,19000.0
2011-04-18 15:00:00,136.27,136.44,136.14,136.31,28300.0,136.27,136.44,136.14,136.31,28300.0
2011-04-18 15:10:00,136.3,137.11,136.28,137.06,40400.0,136.3,137.11,136.28,137.06,40400.0
2011-04-18 15:20:00,137.07,137.56,137.06,137.56,49200.0,137.07,137.56,137.06,137.56,49200.0
2011-04-18 15:30:00,137.62,137.78,137.02,137.06,61500.0,137.62,137.78,137.02,137.06,61500.0
2011-04-18 15:40:00,137.02,137.08,136.63,136.79,48000.0,137.02,137.08,136.63,136.79,48000.0
2011-04-18 15:50:00,136.81,137.0,136.65,137.0,97800.0,136.81,137.0,136.65,137.0,97800.0
2011-04-19 09:30:00,137.46,137.46,135.99,136.01,63800.0,137.46,137.46,135.99,136.01,63800.0
2011-04-19 09:40:00,136.13,136.14,134.92,134.92,72500.0,136.13,136.14,134.92,134.92,72500.0
2011-04-19 09:50:00,134.92,134.92,134.03,134.27,129300.0,134.92,134.92,134.03,134.27,129300.0
2011-04-19 10:00:00,134.3,134.7,134.02,134.64,98900.0,134.3,134.7,134.02,134.64,98900.0
2011-04-19 10:10:00,134.62,134.85,134.28,134.72,58100.0,134.62,134.85,134.28,134.72,58100.0
2011-04-19 10:20:00,134.74,134.88,134.25,134.4,59900.0,134.74,134.88,134.25,134.4,59900.0
2011-04-19 10:30:00,134.4,134.4,133.07,133.09,72200.0,134.4,134.4,133.07,133.09,72200.0
2011-04-19 10:40:00,133.05,133.59,132.87,133.22,63500.0,133.05,133.59,132.87,133.22,63500.0
2011-04-19 10:50:00,133.26,133.34,133.08,133.27,26400.0,133.26,133.34,133.08,133.27,26400.0
2011-04-19 11:00:00,133.27,133.41,132.9,133.39,37200.0,133.27,133.41,132.9,133.39,37200.0
2011-04-19 11:10:00,133.42,133.61,133.28,133.45,41800.0,133.42,133.61,133.28,133.45,41800.0
2011-04-19 11:20:00,133.42,133.55,133.16,133.21,22700.0,133.42,133.55,133.16,133.21,22700.0
2011-04-19 11:30:00,133.21,133.41,132.91,133.36,62100.0,133.21,133.41,132.91,133.36,62100.0
2011-04-19 11:40:00,133.29,133.44,133.19,133.37,63600.0,133.29,133.44,133.19,133.37,63600.0
2011-04-19 11:50:00,133.38,133.4,132.94,132.98,40200.0,133.38,133.4,132.94,132.98,40200.0
2011-04-19 12:00:00,133.0,133.03,132.59,132.69,38900.0,133.0,133.03,132.59,132.69,38900.0
2011-04-19 12:10:00,132.71,133.13,132.67,133.04,70200.0,132.71,133.13,132.67,133.04,70200.0
2011-04-19 12:20:00,133.0,133.01,132.17,132.48,82900.0,133.0,133.01,132.17,132.48,82900.0
2011-04-19 12:30:00,132.54,133.12,132.46,133.08,40400.0,132.54,133.12,132.46,133.08,40400.0
2011-04-19 12:40:00,133.03,133.27,132.97,133.12,29100.0,133.03,133.27,132.97,133.12,29100.0
2011-04-19 12:50:00,133.18,133.44,133.15,133.28,27600.0,133.18,133.44,133.15,133.28,27600.0
2011-04-19 13:00:00,133.31,133.44,133.24,133.27,28500.0,133.31,133.44,133.24,133.27,28500.0
2011-04-19 13:10:00,133.27,133.51,133.15,133.15,23400.0,133.27,133.51,133.15,133.15,23400.0
2011-04-19 13:20:00,133.1,133.32,133.1,133.18,20300.0,133.1,133.32,133.1,133.18,20300.0
2011-04-19 13:30:00,133.18,133.31,133.01,133.19,48200.0,133.18,133.31,133.01,133.19,48200.0
2011-04-19 13:40:00,133.2,133.6,133.18,133.42,37600.0,133.2,133.6,133.18,133.42,37600.0
2011-04-19 13:50:00,133.44,133.54,133.2,133.44,14700.0,133.44,133.54,133.2,133.44,14700.0
2011-04-19 14:00:00,133.46,133.52,133.15,133.2,36300.0,133.46,133.52,133.15,133.2,36300.0
2011-04-19 14:10:00,133.21,133.45,133.13,133.43,52800.0,133.21,133.45,133.13,133.43,52800.0
2011-04-19 14:20:00,133.44,133.5,132.85,133.06,76800.0,133.44,133.5,132.85,133.06,76800.0
2011-04-19 14:30:00,133.06,133.54,133.02,133.24,162000.0,133.06,133.54,133.02,133.24,162000.0
2011-04-19 14:40:00,133.26,133.67,133.22,133.65,50200.0,133.26,133.67,133.22,133.65,50200.0
2011-04-19 14:50:00,133.68,133.84,133.5,133.68,40700.0,133.68,133.84,133.5,133.68,40700.0
2011-04-19 15:00:00,133.6,133.98,133.51,133.96,56600.0,133.6,133.98,133.51,133.96,56600.0
2011-04-19 15:10:00,133.89,134.05,133.78,134.01,36300.0,133.89,134.05,133.78,134.01,36300.0
2011-04-19 15:20:00,134.01,134.2,133.66,134.09,42200.0,134.01,134.2,133.66,134.09,42200.0
2011-04-19 15:30:00,134.09,134.42,133.89,134.36,84900.0,134.09,134.42,133.89,134.36,84900.0
2011-04-19 15:40:00,134.33,134.55,133.93,134.07,129800.0,134.33,134.55,133.93,134.07,129800.0
2011-04-19 15:50:00,134.1,134.38,133.96,134.26,125400.0,134.1,134.38,133.96,134.26,125400.0
2011-04-20 09:30:00,135.3,135.82,134.3,134.38,106400.0,135.3,135.82,134.3,134.38,106400.0
2011-04-20 09:40:00,134.43,134.79,134.18,134.79,37600.0,134.43,134.79,134.18,134.79,37600.0
2011-04-20 09:50:00,134.8,135.07,133.88,134.11,53900.0,134.8,135.07,133.88,134.11,53900.0
2011-04-20 10:00:00,134.12,134.95,133.9,134.94,28600.0,134.12,134.95,133.9,134.94,28600.0
2011-04-20 10:10:00,134.89,135.48,134.6,135.39,41000.0,134.89,135.48,134.6,135.39,41000.0
2011-04-20 10:20:00,135.39,135.66,135.24,135.49,44200.0,135.39,135.66,135.24,135.49,44200.0
2011-04-20 10:30:00,135.55,135.7,135.33,135.7,42700.0,135.55,135.7,135.33,135.7,42700.0
2011-04-20 10:40:00,135.69,136.07,135.21,135.73,42400.0,135.69,136.07,135.21,135.73,42400.0
2011-04-20 10:50:00,135.73,136.17,135.64,136.07,38300.0,135.73,136.17,135.64,136.07,38300.0
2011-04-20 11:00:00,136.08,136.43,135.97,136.42,48400.0,136.08,136.43,135.97,136.42,48400.0
2011-04-20 11:10:00,136.42,136.87,136.37,136.8,30700.0,136.42,136.87,136.37,136.8,30700.0
2011-04-20 11:20:00,136.82,137.0,136.61,136.85,30700.0,136.82,137.0,136.61,136.85,30700.0
2011-04-20 11:30:00,136.78,136.97,136.56,136.95,27100.0,136.78,136.97,136.56,136.95,27100.0
2011-04-20 11:40:00,136.96,137.6,136.94,137.59,109000.0,136.96,137.6,136.94,137.59,109000.0
2011-04-20 11:50:00,137.56,137.89,137.36,137.79,36300.0,137.56,137.89,137.36,137.79,36300.0
2011-04-20 12:00:00,137.77,139.14,137.72,139.05,159900.0,137.77,139.14,137.72,139.05,159900.0
2011-04-20 12:10:00,139.1,139.57,138.42,138.61,116600.0,139.1,139.57,138.42,138.61,116600.0
2011-04-20 12:20:00,138.6,138.74,138.14,138.22,19100.0,138.6,138.74,138.14,138.22,19100.0
2011-04-20 12:30:00,138.23,138.51,138.0,138.15,24200.0,138.23,138.51,138.0,138.15,24200.0
2011-04-20 12:40:00,138.08,138.08,137.82,137.85,35100.0,138.08,138.08,137.82,137.85,35100.0
2011-04-20 12:50:00,137.86,137.86,137.6,137.71,25600.0,137.86,137.86,137.6,137.71,25600.0
2011-04-20 13:00:00,137.76,138.34,137.56,138.34,26100.0,137.76,138.34,137.56,138.34,26100.0
2011-04-20 13:10:00,138.25,138.5,137.94,138.06,34100.0,138.25,138.5,137.94,138.06,34100.0
2011-04-20 13:20:00,138.1,138.18,137.69,138.18,21100.0,138.1,138.18,137.69,138.18,21100.0
2011-04-20 13:30:00,138.17,138.43,138.14,138.3,20400.0,138.17,138.43,138.14,138.3,20400.0
2011-04-20 13:40:00,138.3,138.59,138.26,138.45,25300.0,138.3,138.59,138.26,138.45,25300.0
2011-04-20 13:50:00,138.46,138.56,138.31,138.39,19600.0,138.46,138.56,138.31,138.39,19600.0
2011-04-20 14:00:00,138.38,138.4,137.61,137.69,22500.0,138.38,138.4,137.61,137.69,22500.0
2011-04-20 14:10:00,137.74,137.74,137.4,137.46,20100.0,137.74,137.74,137.4,137.46,20100.0
2011-04-20 14:20:00,137.46,137.73,137.35,137.59,16500.0,137.46,137.73,137.35,137.59,16500.0
2011-04-20 14:30:00,137.58,138.15,137.58,137.95,26200.0,137.58,138.15,137.58,137.95,26200.0
2011-04-20 14:40:00,137.97,138.06,137.78,137.97,15400.0,137.97,138.06,137.78,137.97,15400.0
2011-04-20 14:50:00,137.96,138.18,137.85,137.91,17400.0,137.96,138.18,137.85,137.91,17400.0
2011-04-20 15:00:00,137.86,138.07,137.81,137.84,23100.0,137.86,138.07,137.81,137.84,23100.0
2011-04-20 15:10:00,137.83,138.03,137.7,137.82,17000.0,137.83,138.03,137.7,137.82,17000.0
2011-04-20 15:20:00,137.74,138.43,137.65,138.28,35300.0,137.74,138.43,137.65,138.28,35300.0
2011-04-20 15:30:00,138.35,138.47,138.05,138.37,22600.0,138.35,138.47,138.05,138.37,22600.0
2011-04-20 15:40:00,138.33,138.5,138.01,138.12,89800.0,138.33,138.5,138.01,138.12,89800.0
2011-04-20 15:50:00,138.15,138.58,137.94,138.46,122300.0,138.15,138.58,137.94,138.46,122300.0
2011-04-21 09:30:00,140.0,140.0,136.89,138.66,68800.0,140.0,140.0,136.89,138.66,68800.0
2011-04-21 09:40:00,138.63,138.84,137.0,137.92,38300.0,138.63,138.84,137.0,137.92,38300.0
2011-04-21 09:50:00,137.94,137.94,136.13,136.13,63600.0,137.94,137.94,136.13,136.13,63600.0
2011-04-21 10:00:00,136.1,137.07,135.9,136.95,30300.0,136.1,137.07,135.9,136.95,30300.0
2011-04-21 10:10:00,136.94,137.0,136.14,136.55,43700.0,136.94,137.0,136.14,136.55,43700.0
2011-04-21 10:20:00,136.57,137.39,136.57,137.23,24500.0,136.57,137.39,136.57,137.23,24500.0
2011-04-21 10:30:00,137.23,137.23,136.22,136.43,18300.0,137.23,137.23,136.22,136.43,18300.0
2011-04-21 10:40:00,136.45,137.36,136.2,136.68,21500.0,136.45,137.36,136.2,136.68,21500.0
2011-04-21 10:50:00,136.7,137.11,136.61,137.0,9500.0,136.7,137.11,136.61,137.0,9500.0
2011-04-21 11:00:00,137.0,137.12,136.52,136.81,13500.0,137.0,137.12,136.52,136.81,13500.0
2011-04-21 11:10:00,136.82,136.85,136.54,136.68,16500.0,136.82,136.85,136.54,136.68,16500.0
2011-04-21 11:20:00,136.71,136.75,136.38,136.64,29900.0,136.71,136.75,136.38,136.64,29900.0
2011-04-21 11:30:00,136.71,137.02,136.61,137.02,20400.0,136.71,137.02,136.61,137.02,20400.0
2011-04-21 11:40:00,136.93,137.7,136.88,137.4,27500.0,136.93,137.7,136.88,137.4,27500.0
2011-04-21 11:50:00,137.39,137.39,136.72,136.81,18600.0,137.39,137.39,136.72,136.81,18600.0
2011-04-21 12:00:00,136.74,136.74,136.3,136.5,15000.0,136.74,136.74,136.3,136.5,15000.0
2011-04-21 12:10:00,136.5,136.5,136.24,136.25,10100.0,136.5,136.5,136.24,136.25,10100.0
2011-04-21 12:20:00,136.29,136.48,136.29,136.42,12600.0,136.29,136.48,136.29,136.42,12600.0
2011-04-21 12:30:00,136.4,136.65,136.36,136.58,9200.0,136.4,136.65,136.36,136.58,9200.0
2011-04-21 12:40:00,136.58,136.88,136.5,136.88,14700.0,136.58,136.88,136.5,136.88,14700.0
2011-04-21 12:50:00,136.86,137.16,136.59,136.88,14300.0,136.86,137.16,136.59,136.88,14300.0
2011-04-21 13:00:00,136.86,137.02,136.55,136.73,27900.0,136.86,137.02,136.55,136.73,27900.0
2011-04-21 13:10:00,136.72,136.95,136.38,136.73,26900.0,136.72,136.95,136.38,136.73,26900.0
2011-04-21 13:20:00,136.77,136.95,136.41,136.9,27600.0,136.77,136.95,136.41,136.9,27600.0
2011-04-21 13:30:00,136.97,137.03,136.21,136.23,30800.0,136.97,137.03,136.21,136.23,30800.0
2011-04-21 13:40:00,136.23,136.67,136.21,136.55,27200.0,136.23,136.67,136.21,136.55,27200.0
2011-04-21 13:50:00,136.56,136.68,136.21,136.54,21100.0,136.56,136.68,136.21,136.54,21100.0
2011-04-21 14:00:00,136.56,136.8,136.2,136.32,25400.0,136.56,136.8,136.2,136.32,25400.0
2011-04-21 14:10:00,136.35,136.55,136.23,136.29,16700.0,136.35,136.55,136.23,136.29,16700.0
2011-04-21 14:20:00,136.25,136.55,136.21,136.34,21100.0,136.25,136.55,136.21,136.34,21100.0
2011-04-21 14:30:00,136.32,137.13,136.32,137.12,15400.0,136.32,137.13,136.32,137.12,15400.0
2011-04-21 14:40:00,137.14,137.2,136.94,137.18,18400.0,137.14,137.2,136.94,137.18,18400.0
2011-04-21 14:50:00,137.18,137.4,136.96,137.03,28800.0,137.18,137.4,136.96,137.03,28800.0
2011-04-21 15:00:00,137.03,137.44,137.02,137.43,21100.0,137.03,137.44,137.02,137.43,21100.0
2011-04-21 15:10:00,137.44,137.76,137.29,137.49,43000.0,137.44,137.76,137.29,137.49,43000.0
2011-04-21 15:20:00,137.5,137.55,137.15,137.26,21400.0,137.5,137.55,137.15,137.26,21400.0
2011-04-21 15:30:00,137.22,137.45,137.03,137.42,27300.0,137.22,137.45,137.03,137.42,27300.0
2011-04-21 15:40:00,137.42,137.75,137.09,137.1,49700.0,137.42,137.75,137.09,137.1,49700.0
2011-04-21 15:50:00,137.13,137.24,136.89,137.21,88000.0,137.13,137.24,136.89,137.21,88000.0
2011-04-25 09:30:00,137.59,137.59,136.35,136.68,53500.0,137.59,137.59,136.35,136.68,53500.0
2011-04-25 09:40:00,136.68,137.4,136.59,137.11,29100.0,136.68,137.4,136.59,137.11,29100.0
2011-04-25 09:50:00,137.1,137.14,136.63,136.96,15300.0,137.1,137.14,136.63,136.96,15300.0
2011-04-25 10:00:00,136.85,137.09,136.79,136.96,11500.0,136.85,137.09,136.79,136.96,11500.0
2011-04-25 10:10:00,137.04,137.22,136.85,136.91,16400.0,137.04,137.22,136.85,136.91,16400.0
2011-04-25 10:20:00,136.88,137.05,136.57,137.01,22500.0,136.88,137.05,136.57,137.01,22500.0
2011-04-25 10:30:00,136.99,137.1,136.55,136.94,28300.0,136.99,137.1,136.55,136.94,28300.0
2011-04-25 10:40:00,136.89,137.13,136.82,137.13,12000.0,136.89,137.13,136.82,137.13,12000.0
2011-04-25 10:50:00,137.08,137.08,136.71,136.73,27800.0,137.08,137.08,136.71,136.73,27800.0
2011-04-25 11:00:00,136.74,137.0,136.22,136.26,45400.0,136.74,137.0,136.22,136.26,45400.0
2011-04-25 11:10:00,136.28,136.46,136.0,136.21,23300.0,136.28,136.46,136.0,136.21,23300.0
2011-04-25 11:20:00,136.21,136.5,136.2,136.2,24700.0,136.21,136.5,136.2,136.2,24700.0
2011-04-25 11:30:00,136.19,136.41,136.14,136.33,21700.0,136.19,136.41,136.14,136.33,21700.0
2011-04-25 11:40:00,136.28,136.36,136.0,136.06,10000.0,136.28,136.36,136.0,136.06,10000.0
2011-04-25 11:50:00,136.06,136.4,136.0,136.31,8700.0,136.06,136.4,136.0,136.31,8700.0
2011-04-25 12:00:00,136.4,136.4,135.59,135.66,24700.0,136.4,136.4,135.59,135.66,24700.0
2011-04-25 12:10:00,135.65,135.68,135.09,135.5,34100.0,135.65,135.68,135.09,135.5,34100.0
2011-04-25 12:20:00,135.57,135.63,135.28,135.58,20500.0,135.57,135.63,135.28,135.58,20500.0
2011-04-25 12:30:00,135.61,135.62,135.27,135.27,13000.0,135.61,135.62,135.27,135.27,13000.0
2011-04-25 12:40:00,135.27,135.32,134.84,134.92,38300.0,135.27,135.32,134.84,134.92,38300.0
2011-04-25 12:50:00,134.94,135.0,134.86,135.0,19300.0,134.94,135.0,134.86,135.0,19300.0
2011-04-25 13:00:00,135.0,135.04,134.9,135.04,30900.0,135.0,135.04,134.9,135.04,30900.0
2011-04-25 13:10:00,135.04,135.04,134.52,134.76,24300.0,135.04,135.04,134.52,134.76,24300.0
2011-04-25 13:20:00,134.82,134.99,134.72,134.93,9300.0,134.82,134.99,134.72,134.93,9300.0
2011-04-25 13:30:00,134.94,135.0,134.67,134.73,9900.0,134.94,135.0,134.67,134.73,9900.0
2011-04-25 13:40:00,134.73,134.82,134.62,134.64,13200.0,134.73,134.82,134.62,134.64,13200.0
2011-04-25 13:50:00,134.65,134.83,134.64,134.82,19200.0,134.65,134.83,134.64,134.82,19200.0
2011-04-25 14:00:00,134.81,135.05,134.75,134.87,16800.0,134.81,135.05,134.75,134.87,16800.0
2011-04-25 14:10:00,134.92,135.5,134.85,135.43,42200.0,134.92,135.5,134.85,135.43,42200.0
2011-04-25 14:20:00,135.38,135.47,135.2,135.22,18700.0,135.38,135.47,135.2,135.22,18700.0
2011-04-25 14:30:00,135.25,135.28,135.06,135.15,22800.0,135.25,135.28,135.06,135.15,22800.0
2011-04-25 14:40:00,135.15,135.18,134.97,134.99,12100.0,135.15,135.18,134.97,134.99,12100.0
2011-04-25 14:50:00,134.99,135.07,134.88,134.9,11600.0,134.99,135.07,134.88,134.9,11600.0
2011-04-25 15:00:00,134.94,135.25,134.92,134.99,18600.0,134.94,135.25,134.92,134.99,18600.0
2011-04-25 15:10:00,135.01,135.13,134.84,135.12,13200.0,135.01,135.13,134.84,135.12,13200.0
2011-04-25 15:20:00,135.17,135.22,135.06,135.09,11500.0,135.17,135.22,135.06,135.09,11500.0
2011-04-25 15:30:00,135.13,135.16,134.87,135.05,24800.0,135.13,135.16,134.87,135.05,24800.0
2011-04-25 15:40:00,135.06,135.15,134.75,134.77,40300.0,135.06,135.15,134.75,134.77,40300.0
2011-04-25 15:50:00,134.78,134.8,134.61,134.68,76900.0,134.78,134.8,134.61,134.68,76900.0
2011-04-26 09:30:00,135.55,135.55,133.63,134.75,66800.0,135.55,135.55,133.63,134.75,66800.0
2011-04-26 09:40:00,134.75,135.17,134.66,135.09,29600.0,134.75,135.17,134.66,135.09,29600.0
2011-04-26 09:50:00,135.13,135.19,134.67,134.77,30700.0,135.13,135.19,134.67,134.77,30700.0
2011-04-26 10:00:00,134.78,134.98,134.65,134.72,21400.0,134.78,134.98,134.65,134.72,21400.0
2011-04-26 10:10:00,134.72,135.21,134.68,134.9,23200.0,134.72,135.21,134.68,134.9,23200.0
2011-04-26 10:20:00,134.95,136.59,134.95,135.93,98200.0,134.95,136.59,134.95,135.93,98200.0
2011-04-26 10:30:00,136.06,136.5,136.0,136.48,25300.0,136.06,136.5,136.0,136.48,25300.0
2011-04-26 10:40:00,136.49,136.63,136.09,136.24,71400.0,136.49,136.63,136.09,136.24,71400.0
2011-04-26 10:50:00,136.2,136.88,136.17,136.83,45000.0,136.2,136.88,136.17,136.83,45000.0
2011-04-26 11:00:00,136.74,136.87,136.48,136.68,38000.0,136.74,136.87,136.48,136.68,38000.0
2011-04-26 11:10:00,136.68,137.12,136.64,137.0,34100.0,136.68,137.12,136.64,137.0,34100.0
2011-04-26 11:20:00,137.06,137.49,137.06,137.17,44700.0,137.06,137.49,137.06,137.17,44700.0
2011-04-26 11:30:00,137.15,137.37,137.15,137.28,26900.0,137.15,137.37,137.15,137.28,26900.0
2011-04-26 11:40:00,137.28,137.3,137.04,137.14,13100.0,137.28,137.3,137.04,137.14,13100.0
2011-04-26 11:50:00,137.15,137.39,137.06,137.27,25600.0,137.15,137.39,137.06,137.27,25600.0
2011-04-26 12:00:00,137.27,137.63,137.24,137.41,17000.0,137.27,137.63,137.24,137.41,17000.0
2011-04-26 12:10:00,137.4,137.52,137.17,137.37,24000.0,137.4,137.52,137.17,137.37,24000.0
2011-04-26 12:20:00,137.34,137.92,137.25,137.92,36400.0,137.34,137.92,137.25,137.92,36400.0
2011-04-26 12:30:00,137.78,137.78,137.32,137.43,30900.0,137.78,137.78,137.32,137.43,30900.0
2011-04-26 12:40:00,137.43,137.65,137.26,137.61,31700.0,137.43,137.65,137.26,137.61,31700.0
2011-04-26 12:50:00,137.58,137.69,137.5,137.57,9700.0,137.58,137.69,137.5,137.57,9700.0
2011-04-26 13:00:00,137.52,137.65,137.44,137.53,17900.0,137.52,137.65,137.44,137.53,17900.0
2011-04-26 13:10:00,137.53,137.59,137.46,137.5,14500.0,137.53,137.59,137.46,137.5,14500.0
2011-04-26 13:20:00,137.49,137.51,137.4,137.49,15100.0,137.49,137.51,137.4,137.49,15100.0
2011-04-26 13:30:00,137.49,137.59,137.27,137.56,15000.0,137.49,137.59,137.27,137.56,15000.0
2011-04-26 13:40:00,137.57,137.57,137.25,137.31,13200.0,137.57,137.57,137.25,137.31,13200.0
2011-04-26 13:50:00,137.3,137.59,137.29,137.45,17800.0,137.3,137.59,137.29,137.45,17800.0
2011-04-26 14:00:00,137.47,137.63,137.42,137.52,53400.0,137.47,137.63,137.42,137.52,53400.0
2011-04-26 14:10:00,137.51,137.55,137.19,137.49,26800.0,137.51,137.55,137.19,137.49,26800.0
2011-04-26 14:20:00,137.41,137.73,137.24,137.73,22600.0,137.41,137.73,137.24,137.73,22600.0
2011-04-26 14:30:00,137.64,137.78,137.37,137.37,14800.0,137.64,137.78,137.37,137.37,14800.0
2011-04-26 14:40:00,137.37,137.47,137.23,137.26,15000.0,137.37,137.47,137.23,137.26,15000.0
2011-04-26 14:50:00,137.3,137.42,137.14,137.31,16500.0,137.3,137.42,137.14,137.31,16500.0
2011-04-26 15:00:00,137.31,137.6,137.27,137.59,15500.0,137.31,137.6,137.27,137.59,15500.0
2011-04-26 15:10:00,137.57,137.88,137.52,137.75,22100.0,137.57,137.88,137.52,137.75,22100.0
2011-04-26 15:20:00,137.76,137.79,137.42,137.45,14600.0,137.76,137.79,137.42,137.45,14600.0
2011-04-26 15:30:00,137.46,137.47,136.7,136.88,75300.0,137.46,137.47,136.7,136.88,75300.0
2011-04-26 15:40:00,136.89,137.03,136.78,136.81,37800.0,136.89,137.03,136.78,136.81,37800.0
2011-04-26 15:50:00,136.79,136.88,136.43,136.49,111100.0,136.79,136.88,136.43,136.49,111100.0
2011-04-27 09:30:00,137.21,138.0,136.28,137.4,123100.0,137.21,138.0,136.28,137.4,123100.0
2011-04-27 09:40:00,137.44,138.98,137.4,138.82,98000.0,137.44,138.98,137.4,138.82,98000.0
2011-04-27 09:50:00,138.86,139.84,138.82,139.54,105700.0,138.86,139.84,138.82,139.54,105700.0
2011-04-27 10:00:00,139.54,139.54,138.16,138.57,66200.0,139.54,139.54,138.16,138.57,66200.0
2011-04-27 10:10:00,138.57,138.57,137.85,138.14,51300.0,138.57,138.57,137.85,138.14,51300.0
2011-04-27 10:20:00,138.15,138.52,137.84,138.18,77200.0,138.15,138.52,137.84,138.18,77200.0
2011-04-27 10:30:00,138.18,138.18,137.57,137.76,47600.0,138.18,138.18,137.57,137.76,47600.0
2011-04-27 10:40:00,137.72,138.12,137.72,137.81,24300.0,137.72,138.12,137.72,137.81,24300.0
2011-04-27 10:50:00,137.8,138.06,137.01,137.3,45300.0,137.8,138.06,137.01,137.3,45300.0
2011-04-27 11:00:00,137.3,137.5,136.9,137.13,45000.0,137.3,137.5,136.9,137.13,45000.0
2011-04-27 11:10:00,137.16,137.2,136.9,137.06,23600.0,137.16,137.2,136.9,137.06,23600.0
2011-04-27 11:20:00,137.03,137.11,136.76,137.05,20600.0,137.03,137.11,136.76,137.05,20600.0
2011-04-27 11:30:00,137.07,137.47,136.85,137.39,53000.0,137.07,137.47,136.85,137.39,53000.0
2011-04-27 11:40:00,137.39,137.84,137.24,137.51,69500.0,137.39,137.84,137.24,137.51,69500.0
2011-04-27 11:50:00,137.49,137.83,137.49,137.61,6200.0,137.49,137.83,137.49,137.61,6200.0
2011-04-27 12:00:00,137.52,137.55,136.79,136.91,30900.0,137.52,137.55,136.79,136.91,30900.0
2011-04-27 12:10:00,136.88,137.23,136.86,137.14,8200.0,136.88,137.23,136.86,137.14,8200.0
2011-04-27 12:20:00,137.13,137.31,137.13,137.28,5000.0,137.13,137.31,137.13,137.28,5000.0
2011-04-27 12:30:00,137.15,137.74,137.15,137.64,15200.0,137.15,137.74,137.15,137.64,15200.0
2011-04-27 12:40:00,137.64,137.8,137.46,137.58,14800.0,137.64,137.8,137.46,137.58,14800.0
2011-04-27 12:50:00,137.58,138.06,137.49,138.06,21400.0,137.58,138.06,137.49,138.06,21400.0
2011-04-27 13:00:00,138.05,138.4,137.92,138.06,23800.0,138.05,138.4,137.92,138.06,23800.0
2011-04-27 13:10:00,138.07,138.38,138.03,138.32,12000.0,138.07,138.38,138.03,138.32,12000.0
2011-04-27 13:20:00,138.39,138.41,138.09,138.35,35600.0,138.39,138.41,138.09,138.35,35600.0
2011-04-27 13:30:00,138.35,138.4,138.08,138.11,14500.0,138.35,138.4,138.08,138.11,14500.0
2011-04-27 13:40:00,138.16,138.7,138.15,138.48,19500.0,138.16,138.7,138.15,138.48,19500.0
2011-04-27 13:50:00,138.58,138.81,138.53,138.77,11100.0,138.58,138.81,138.53,138.77,11100.0
2011-04-27 14:00:00,138.79,138.79,138.24,138.49,24000.0,138.79,138.79,138.24,138.49,24000.0
2011-04-27 14:10:00,138.55,138.78,138.5,138.62,15500.0,138.55,138.78,138.5,138.62,15500.0
2011-04-27 14:20:00,138.61,138.92,138.52,138.69,28100.0,138.61,138.92,138.52,138.69,28100.0
2011-04-27 14:30:00,138.61,138.71,138.31,138.52,26300.0,138.61,138.71,138.31,138.52,26300.0
2011-04-27 14:40:00,138.51,138.51,137.72,138.04,49800.0,138.51,138.51,137.72,138.04,49800.0
2011-04-27 14:50:00,138.04,138.35,137.93,138.32,29600.0,138.04,138.35,137.93,138.32,29600.0
2011-04-27 15:00:00,138.41,138.58,138.19,138.2,38900.0,138.41,138.58,138.19,138.2,38900.0
2011-04-27 15:10:00,138.22,138.31,137.96,138.05,24400.0,138.22,138.31,137.96,138.05,24400.0
2011-04-27 15:20:00,138.03,138.27,137.91,138.27,43000.0,138.03,138.27,137.91,138.27,43000.0
2011-04-27 15:30:00,138.31,138.92,138.18,138.91,36100.0,138.31,138.92,138.18,138.91,36100.0
2011-04-27 15:40:00,138.94,139.04,138.62,138.65,62900.0,138.94,139.04,138.62,138.65,62900.0
2011-04-27 15:50:00,138.68,138.7,138.4,138.55,137100.0,138.68,138.7,138.4,138.55,137100.0
2011-04-28 09:30:00,138.34,139.25,136.21,136.89,124100.0,138.34,139.25,136.21,136.89,124100.0
2011-04-28 09:40:00,136.89,137.71,136.76,137.44,33400.0,136.89,137.71,136.76,137.44,33400.0
2011-04-28 09:50:00,137.4,137.5,137.06,137.41,52900.0,137.4,137.5,137.06,137.41,52900.0
2011-04-28 10:00:00,137.24,137.41,137.1,137.23,29500.0,137.24,137.41,137.1,137.23,29500.0
2011-04-28 10:10:00,137.28,138.34,137.25,137.87,54300.0,137.28,138.34,137.25,137.87,54300.0
2011-04-28 10:20:00,137.85,137.99,137.19,137.5,38500.0,137.85,137.99,137.19,137.5,38500.0
2011-04-28 10:30:00,137.47,137.91,137.33,137.48,30000.0,137.47,137.91,137.33,137.48,30000.0
2011-04-28 10:40:00,137.5,137.82,137.41,137.8,16000.0,137.5,137.82,137.41,137.8,16000.0
2011-04-28 10:50:00,137.8,138.18,137.74,138.03,40900.0,137.8,138.18,137.74,138.03,40900.0
2011-04-28 11:00:00,137.96,138.65,137.86,138.43,39000.0,137.96,138.65,137.86,138.43,39000.0
2011-04-28 11:10:00,138.44,138.55,138.2,138.24,23900.0,138.44,138.55,138.2,138.24,23900.0
2011-04-28 11:20:00,138.23,138.45,138.18,138.24,30000.0,138.23,138.45,138.18,138.24,30000.0
2011-04-28 11:30:00,138.17,138.25,137.53,137.55,28000.0,138.17,138.25,137.53,137.55,28000.0
2011-04-28 11:40:00,137.51,137.91,137.45,137.59,27000.0,137.51,137.91,137.45,137.59,27000.0
2011-04-28 11:50:00,137.63,137.75,137.46,137.5,45900.0,137.63,137.75,137.46,137.5,45900.0
2011-04-28 12:00:00,137.59,137.69,137.38,137.6,49900.0,137.59,137.69,137.38,137.6,49900.0
2011-04-28 12:10:00,137.59,137.67,137.35,137.37,44500.0,137.59,137.67,137.35,137.37,44500.0
2011-04-28 12:20:00,137.37,137.67,137.12,137.63,26200.0,137.37,137.67,137.12,137.63,26200.0
2011-04-28 12:30:00,137.6,137.96,137.45,137.96,44200.0,137.6,137.96,137.45,137.96,44200.0
2011-04-28 12:40:00,137.91,138.0,137.58,137.58,26800.0,137.91,138.0,137.58,137.58,26800.0
2011-04-28 12:50:00,137.59,137.97,137.55,137.93,43500.0,137.59,137.97,137.55,137.93,43500.0
2011-04-28 13:00:00,137.94,138.65,137.92,138.65,83300.0,137.94,138.65,137.92,138.65,83300.0
2011-04-28 13:10:00,138.64,139.25,138.37,139.16,132000.0,138.64,139.25,138.37,139.16,132000.0
2011-04-28 13:20:00,139.09,139.09,138.63,138.81,25800.0,139.09,139.09,138.63,138.81,25800.0
2011-04-28 13:30:00,138.81,139.21,138.63,139.21,40700.0,138.81,139.21,138.63,139.21,40700.0
2011-04-28 13:40:00,139.21,139.6,139.1,139.32,32000.0,139.21,139.6,139.1,139.32,32000.0
2011-04-28 13:50:00,139.31,139.31,138.74,139.09,31900.0,139.31,139.31,138.74,139.09,31900.0
2011-04-28 14:00:00,139.12,139.29,138.92,139.24,22900.0,139.12,139.29,138.92,139.24,22900.0
2011-04-28 14:10:00,139.19,139.25,138.2,138.2,68800.0,139.19,139.25,138.2,138.2,68800.0
2011-04-28 14:20:00,138.2,138.52,137.85,137.92,43500.0,138.2,138.52,137.85,137.92,43500.0
2011-04-28 14:30:00,137.89,138.55,137.89,138.36,28900.0,137.89,138.55,137.89,138.36,28900.0
2011-04-28 14:40:00,138.33,138.55,138.23,138.31,16200.0,138.33,138.55,138.23,138.31,16200.0
2011-04-28 14:50:00,138.4,138.69,138.32,138.43,16700.0,138.4,138.69,138.32,138.43,16700.0
2011-04-28 15:00:00,138.49,138.69,138.27,138.53,38000.0,138.49,138.69,138.27,138.53,38000.0
2011-04-28 15:10:00,138.44,138.79,138.22,138.74,35900.0,138.44,138.79,138.22,138.74,35900.0
2011-04-28 15:20:00,138.75,139.38,138.71,139.18,67600.0,138.75,139.38,138.71,139.18,67600.0
2011-04-28 15:30:00,139.24,139.64,138.66,138.78,94200.0,139.24,139.64,138.66,138.78,94200.0
2011-04-28 15:40:00,138.94,139.32,138.7,139.01,79700.0,138.94,139.32,138.7,139.01,79700.0
2011-04-28 15:50:00,138.92,139.16,138.33,138.53,144800.0,138.92,139.16,138.33,138.53,144800.0
2011-04-29 09:30:00,144.59,145.16,142.29,143.2,569600.0,144.59,145.16,142.29,143.2,569600.0
2011-04-29 09:40:00,143.2,143.21,142.1,142.53,230800.0,143.2,143.21,142.1,142.53,230800.0
2011-04-29 09:50:00,142.53,142.97,140.8,141.08,208200.0,142.53,142.97,140.8,141.08,208200.0
2011-04-29 10:00:00,141.08,142.18,141.08,142.03,102400.0,141.08,142.18,141.08,142.03,102400.0
2011-04-29 10:10:00,142.02,142.05,141.35,141.39,61500.0,142.02,142.05,141.35,141.39,61500.0
2011-04-29 10:20:00,141.35,141.35,140.31,141.09,89400.0,141.35,141.35,140.31,141.09,89400.0
2011-04-29 10:30:00,141.04,141.04,140.6,140.87,39800.0,141.04,141.04,140.6,140.87,39800.0
2011-04-29 10:40:00,140.84,140.86,140.0,140.26,72900.0,140.84,140.86,140.0,140.26,72900.0
2011-04-29 10:50:00,140.33,140.78,140.11,140.13,98300.0,140.33,140.78,140.11,140.13,98300.0
2011-04-29 11:00:00,140.21,140.44,139.3,139.81,99400.0,140.21,140.44,139.3,139.81,99400.0
2011-04-29 11:10:00,139.84,139.85,139.5,139.54,28900.0,139.84,139.85,139.5,139.54,28900.0
2011-04-29 11:20:00,139.54,139.84,139.31,139.79,29300.0,139.54,139.84,139.31,139.79,29300.0
2011-04-29 11:30:00,139.72,140.23,139.66,140.11,47900.0,139.72,140.23,139.66,140.11,47900.0
2011-04-29 11:40:00,140.17,141.04,140.16,140.84,56800.0,140.17,141.04,140.16,140.84,56800.0
2011-04-29 11:50:00,140.85,140.95,140.11,140.11,22600.0,140.85,140.95,140.11,140.11,22600.0
2011-04-29 12:00:00,140.17,140.31,140.03,140.15,23200.0,140.17,140.31,140.03,140.15,23200.0
2011-04-29 12:10:00,140.16,140.16,139.66,139.81,18000.0,140.16,140.16,139.66,139.81,18000.0
2011-04-29 12:20:00,139.82,139.83,139.62,139.75,13900.0,139.82,139.83,139.62,139.75,13900.0
2011-04-29 12:30:00,139.73,140.19,139.71,140.04,22400.0,139.73,140.19,139.71,140.04,22400.0
2011-04-29 12:40:00,140.06,140.48,140.03,140.41,18300.0,140.06,140.48,140.03,140.41,18300.0
2011-04-29 12:50:00,140.33,140.44,140.25,140.38,17900.0,140.33,140.44,140.25,140.38,17900.0
2011-04-29 13:00:00,140.29,140.4,140.16,140.16,10400.0,140.29,140.4,140.16,140.16,10400.0
2011-04-29 13:10:00,140.08,140.13,139.57,139.62,18500.0,140.08,140.13,139.57,139.62,18500.0
2011-04-29 13:20:00,139.62,139.86,139.62,139.76,9100.0,139.62,139.86,139.62,139.76,9100.0
2011-04-29 13:30:00,139.76,139.77,139.5,139.53,20600.0,139.76,139.77,139.5,139.53,20600.0
2011-04-29 13:40:00,139.55,139.55,138.0,138.26,156100.0,139.55,139.55,138.0,138.26,156100.0
2011-04-29 13:50:00,138.37,138.74,138.0,138.5,85300.0,138.37,138.74,138.0,138.5,85300.0
2011-04-29 14:00:00,138.43,140.2,138.43,140.18,115100.0,138.43,140.2,138.43,140.18,115100.0
2011-04-29 14:10:00,140.13,140.82,140.13,140.51,84700.0,140.13,140.82,140.13,140.51,84700.0
2011-04-29 14:20:00,140.54,140.85,140.51,140.63,28100.0,140.54,140.85,140.51,140.63,28100.0
2011-04-29 14:30:00,140.63,140.78,140.53,140.58,23900.0,140.63,140.78,140.53,140.58,23900.0
2011-04-29 14:40:00,140.61,140.61,140.01,140.23,33600.0,140.61,140.61,140.01,140.23,33600.0
2011-04-29 14:50:00,140.23,140.23,139.83,139.85,26800.0,140.23,140.23,139.83,139.85,26800.0
2011-04-29 15:00:00,139.84,140.03,139.62,139.76,25700.0,139.84,140.03,139.62,139.76,25700.0
2011-04-29 15:10:00,139.77,139.77,139.36,139.38,39200.0,139.77,139.77,139.36,139.38,39200.0
2011-04-29 15:20:00,139.37,139.41,139.06,139.29,45200.0,139.37,139.41,139.06,139.29,45200.0
2011-04-29 15:30:00,139.3,140.14,139.3,139.8,57800.0,139.3,140.14,139.3,139.8,57800.0
2011-04-29 15:40:00,139.8,140.08,139.76,140.01,80000.0,139.8,140.08,139.76,140.01,80000.0
2011-04-29 15:50:00,139.93,139.99,139.25,139.57,116700.0,139.93,139.99,139.25,139.57,116700.0
2011-05-02 09:30:00,140.84,140.87,139.22,140.2,79400.0,140.84,140.87,139.22,140.2,79400.0
2011-05-02 09:40:00,140.2,140.45,139.63,140.42,50600.0,140.2,140.45,139.63,140.42,50600.0
2011-05-02 09:50:00,140.34,140.35,138.93,139.22,69500.0,140.34,140.35,138.93,139.22,69500.0
2011-05-02 10:00:00,139.21,139.22,138.18,138.42,45400.0,139.21,139.22,138.18,138.42,45400.0
2011-05-02 10:10:00,138.41,139.04,138.12,138.98,38200.0,138.41,139.04,138.12,138.98,38200.0
2011-05-02 10:20:00,138.93,138.93,138.1,138.13,28200.0,138.93,138.93,138.1,138.13,28200.0
2011-05-02 10:30:00,138.21,138.51,138.06,138.49,24600.0,138.21,138.51,138.06,138.49,24600.0
2011-05-02 10:40:00,138.48,139.48,138.34,139.12,39700.0,138.48,139.48,138.34,139.12,39700.0
2011-05-02 10:50:00,139.12,139.12,138.58,138.63,18300.0,139.12,139.12,138.58,138.63,18300.0
2011-05-02 11:00:00,138.63,138.71,138.25,138.43,14400.0,138.63,138.71,138.25,138.43,14400.0
2011-05-02 11:10:00,138.43,138.6,138.3,138.3,8500.0,138.43,138.6,138.3,138.3,8500.0
2011-05-02 11:20:00,138.35,138.39,137.74,137.8,33700.0,138.35,138.39,137.74,137.8,33700.0
2011-05-02 11:30:00,137.72,138.25,137.65,138.08,18900.0,137.72,138.25,137.65,138.08,18900.0
2011-05-02 11:40:00,138.12,138.25,137.5,137.5,21400.0,138.12,138.25,137.5,137.5,21400.0
2011-05-02 11:50:00,137.5,137.83,137.32,137.47,30400.0,137.5,137.83,137.32,137.47,30400.0
2011-05-02 12:00:00,137.52,137.8,137.51,137.75,14500.0,137.52,137.8,137.51,137.75,14500.0
2011-05-02 12:10:00,137.75,137.83,137.53,137.63,22800.0,137.75,137.83,137.53,137.63,22800.0
2011-05-02 12:20:00,137.63,137.73,137.5,137.58,14900.0,137.63,137.73,137.5,137.58,14900.0
2011-05-02 12:30:00,137.57,137.98,137.45,137.91,23000.0,137.57,137.98,137.45,137.91,23000.0
2011-05-02 12:40:00,137.91,137.94,137.78,137.94,7000.0,137.91,137.94,137.78,137.94,7000.0
2011-05-02 12:50:00,137.92,137.97,137.8,137.87,11400.0,137.92,137.97,137.8,137.87,11400.0
2011-05-02 13:00:00,137.85,138.0,137.84,137.87,10400.0,137.85,138.0,137.84,137.87,10400.0
2011-05-02 13:10:00,137.86,138.34,137.86,138.34,13500.0,137.86,138.34,137.86,138.34,13500.0
2011-05-02 13:20:00,138.3,138.3,137.98,138.14,45600.0,138.3,138.3,137.98,138.14,45600.0
2011-05-02 13:30:00,138.19,138.21,137.87,138.02,38200.0,138.19,138.21,137.87,138.02,38200.0
2011-05-02 13:40:00,138.02,138.06,137.51,137.51,22000.0,138.02,138.06,137.51,137.51,22000.0
2011-05-02 13:50:00,137.57,137.58,137.03,137.1,37600.0,137.57,137.58,137.03,137.1,37600.0
2011-05-02 14:00:00,137.09,137.61,137.09,137.61,22700.0,137.09,137.61,137.09,137.61,22700.0
2011-05-02 14:10:00,137.64,137.81,137.5,137.81,10600.0,137.64,137.81,137.5,137.81,10600.0
2011-05-02 14:20:00,137.84,137.93,137.33,137.4,16800.0,137.84,137.93,137.33,137.4,16800.0
2011-05-02 14:30:00,137.45,137.72,137.41,137.66,7900.0,137.45,137.72,137.41,137.66,7900.0
2011-05-02 14:40:00,137.66,137.85,137.6,137.72,12200.0,137.66,137.85,137.6,137.72,12200.0
2011-05-02 14:50:00,137.78,137.78,137.12,137.15,30100.0,137.78,137.78,137.12,137.15,30100.0
2011-05-02 15:00:00,137.16,137.51,137.0,137.46,28000.0,137.16,137.51,137.0,137.46,28000.0
2011-05-02 15:10:00,137.46,137.6,137.34,137.37,18800.0,137.46,137.6,137.34,137.37,18800.0
2011-05-02 15:20:00,137.38,137.68,137.22,137.51,21700.0,137.38,137.68,137.22,137.51,21700.0
2011-05-02 15:30:00,137.5,137.52,137.01,137.01,29500.0,137.5,137.52,137.01,137.01,29500.0
2011-05-02 15:40:00,137.04,137.34,136.82,137.33,41600.0,137.04,137.34,136.82,137.33,41600.0
2011-05-02 15:50:00,137.41,137.59,137.27,137.53,76100.0,137.41,137.59,137.27,137.53,76100.0
2011-05-03 09:30:00,136.97,137.0,135.8,136.0,81100.0,136.97,137.0,135.8,136.0,81100.0
2011-05-03 09:40:00,135.93,136.29,135.12,135.22,76600.0,135.93,136.29,135.12,135.22,76600.0
2011-05-03 09:50:00,135.31,135.57,135.0,135.31,61800.0,135.31,135.57,135.0,135.31,61800.0
2011-05-03 10:00:00,135.31,135.61,134.76,135.34,109100.0,135.31,135.61,134.76,135.34,109100.0
2011-05-03 10:10:00,135.39,135.52,134.78,134.88,36100.0,135.39,135.52,134.78,134.88,36100.0
2011-05-03 10:20:00,134.94,135.25,134.79,135.12,45400.0,134.94,135.25,134.79,135.12,45400.0
2011-05-03 10:30:00,135.11,135.21,134.38,135.07,98000.0,135.11,135.21,134.38,135.07,98000.0
2011-05-03 10:40:00,135.1,135.55,134.88,135.47,43400.0,135.1,135.55,134.88,135.47,43400.0
2011-05-03 10:50:00,135.44,136.06,135.44,135.94,46200.0,135.44,136.06,135.44,135.94,46200.0
2011-05-03 11:00:00,135.93,136.24,135.75,135.75,35300.0,135.93,136.24,135.75,135.75,35300.0
2011-05-03 11:10:00,135.75,135.87,135.53,135.62,15300.0,135.75,135.87,135.53,135.62,15300.0
2011-05-03 11:20:00,135.65,135.91,135.62,135.83,18300.0,135.65,135.91,135.62,135.83,18300.0
2011-05-03 11:30:00,135.94,136.15,135.89,136.01,11500.0,135.94,136.15,135.89,136.01,11500.0
2011-05-03 11:40:00,136.01,136.29,135.92,136.0,17500.0,136.01,136.29,135.92,136.0,17500.0
2011-05-03 11:50:00,135.96,136.01,135.76,135.84,8000.0,135.96,136.01,135.76,135.84,8000.0
2011-05-03 12:00:00,135.85,135.85,135.2,135.35,19500.0,135.85,135.85,135.2,135.35,19500.0
2011-05-03 12:10:00,135.28,135.55,135.28,135.34,10200.0,135.28,135.55,135.28,135.34,10200.0
2011-05-03 12:20:00,135.34,135.34,134.78,134.79,27500.0,135.34,135.34,134.78,134.79,27500.0
2011-05-03 12:30:00,134.8,134.81,134.3,134.3,43100.0,134.8,134.81,134.3,134.3,43100.0
2011-05-03 12:40:00,134.3,134.32,134.16,134.2,25500.0,134.3,134.32,134.16,134.2,25500.0
2011-05-03 12:50:00,134.2,134.38,134.09,134.23,25700.0,134.2,134.38,134.09,134.23,25700.0
2011-05-03 13:00:00,134.24,134.46,134.19,134.43,29500.0,134.24,134.46,134.19,134.43,29500.0
2011-05-03 13:10:00,134.47,135.0,134.47,134.87,22000.0,134.47,135.0,134.47,134.87,22000.0
2011-05-03 13:20:00,134.89,134.99,134.67,134.87,26000.0,134.89,134.99,134.67,134.87,26000.0
2011-05-03 13:30:00,134.88,135.25,134.74,135.22,24400.0,134.88,135.25,134.74,135.22,24400.0
2011-05-03 13:40:00,135.17,135.39,134.8,134.81,31200.0,135.17,135.39,134.8,134.81,31200.0
2011-05-03 13:50:00,134.83,134.9,134.61,134.8,29000.0,134.83,134.9,134.61,134.8,29000.0
2011-05-03 14:00:00,134.8,134.8,134.48,134.53,15500.0,134.8,134.8,134.48,134.53,15500.0
2011-05-03 14:10:00,134.46,134.61,134.3,134.3,22700.0,134.46,134.61,134.3,134.3,22700.0
2011-05-03 14:20:00,134.28,134.29,134.07,134.17,33000.0,134.28,134.29,134.07,134.17,33000.0
2011-05-03 14:30:00,134.22,134.38,134.1,134.13,26600.0,134.22,134.38,134.1,134.13,26600.0
2011-05-03 14:40:00,134.14,134.48,134.1,134.18,31200.0,134.14,134.48,134.1,134.18,31200.0
2011-05-03 14:50:00,134.18,134.21,133.84,134.02,46300.0,134.18,134.21,133.84,134.02,46300.0
2011-05-03 15:00:00,133.96,134.31,133.89,134.22,38500.0,133.96,134.31,133.89,134.22,38500.0
2011-05-03 15:10:00,134.2,134.66,134.18,134.55,44200.0,134.2,134.66,134.18,134.55,44200.0
2011-05-03 15:20:00,134.56,135.33,134.56,135.21,84300.0,134.56,135.33,134.56,135.21,84300.0
2011-05-03 15:30:00,135.21,135.36,134.77,135.02,78800.0,135.21,135.36,134.77,135.02,78800.0
2011-05-03 15:40:00,135.07,135.44,134.75,135.18,95400.0,135.07,135.44,134.75,135.18,95400.0
2011-05-03 15:50:00,135.18,135.3,134.45,134.74,235800.0,135.18,135.3,134.45,134.74,235800.0
2011-05-04 09:30:00,126.89,129.7,125.76,129.22,704300.0,126.89,129.7,125.76,129.22,704300.0
2011-05-04 09:40:00,129.22,129.22,127.2,127.27,358900.0,129.22,129.22,127.2,127.27,358900.0
2011-05-04 09:50:00,127.28,128.5,127.2,127.78,234300.0,127.28,128.5,127.2,127.78,234300.0
2011-05-04 10:00:00,127.7,127.8,126.98,127.05,224300.0,127.7,127.8,126.98,127.05,224300.0
2011-05-04 10:10:00,127.0,127.07,125.08,125.08,262100.0,127.0,127.07,125.08,125.08,262100.0
2011-05-04 10:20:00,125.07,125.15,124.3,124.59,277800.0,125.07,125.15,124.3,124.59,277800.0
2011-05-04 10:30:00,124.62,125.5,124.58,125.49,154900.0,124.62,125.5,124.58,125.49,154900.0
2011-05-04 10:40:00,125.5,125.75,124.8,124.85,163900.0,125.5,125.75,124.8,124.85,163900.0
2011-05-04 10:50:00,124.86,124.86,124.3,124.48,116400.0,124.86,124.86,124.3,124.48,116400.0
2011-05-04 11:00:00,124.42,125.4,124.41,125.0,124400.0,124.42,125.4,124.41,125.0,124400.0
2011-05-04 11:10:00,125.0,125.4,124.72,125.19,89500.0,125.0,125.4,124.72,125.19,89500.0
2011-05-04 11:20:00,125.11,126.12,124.98,125.45,73300.0,125.11,126.12,124.98,125.45,73300.0
2011-05-04 11:30:00,125.45,125.96,125.28,125.66,46000.0,125.45,125.96,125.28,125.66,46000.0
2011-05-04 11:40:00,125.64,127.29,125.54,127.29,112000.0,125.64,127.29,125.54,127.29,112000.0
2011-05-04 11:50:00,127.29,127.37,126.05,126.16,61400.0,127.29,127.37,126.05,126.16,61400.0
2011-05-04 12:00:00,126.13,126.33,125.82,126.0,40300.0,126.13,126.33,125.82,126.0,40300.0
2011-05-04 12:10:00,126.0,126.0,125.52,125.54,32100.0,126.0,126.0,125.52,125.54,32100.0
2011-05-04 12:20:00,125.5,126.01,125.48,125.99,35800.0,125.5,126.01,125.48,125.99,35800.0
2011-05-04 12:30:00,125.99,126.07,125.81,125.98,40000.0,125.99,126.07,125.81,125.98,40000.0
2011-05-04 12:40:00,125.98,125.99,125.75,125.93,15900.0,125.98,125.99,125.75,125.93,15900.0
2011-05-04 12:50:00,125.91,125.95,125.76,125.93,27500.0,125.91,125.95,125.76,125.93,27500.0
2011-05-04 13:00:00,125.91,126.0,125.65,125.77,40600.0,125.91,126.0,125.65,125.77,40600.0
2011-05-04 13:10:00,125.72,125.8,125.35,125.58,30900.0,125.72,125.8,125.35,125.58,30900.0
2011-05-04 13:20:00,125.58,126.33,125.56,126.08,36400.0,125.58,126.33,125.56,126.08,36400.0
2011-05-04 13:30:00,126.06,126.71,125.99,126.52,25800.0,126.06,126.71,125.99,126.52,25800.0
2011-05-04 13:40:00,126.52,127.14,126.52,127.14,60300.0,126.52,127.14,126.52,127.14,60300.0
2011-05-04 13:50:00,127.11,127.5,127.08,127.36,49600.0,127.11,127.5,127.08,127.36,49600.0
2011-05-04 14:00:00,127.32,127.39,126.82,126.86,38000.0,127.32,127.39,126.82,126.86,38000.0
2011-05-04 14:10:00,126.84,127.28,126.59,127.27,28600.0,126.84,127.28,126.59,127.27,28600.0
2011-05-04 14:20:00,127.24,127.35,126.78,126.8,23000.0,127.24,127.35,126.78,126.8,23000.0
2011-05-04 14:30:00,126.81,127.0,126.71,126.81,19900.0,126.81,127.0,126.71,126.81,19900.0
2011-05-04 14:40:00,126.8,126.98,126.6,126.67,29300.0,126.8,126.98,126.6,126.67,29300.0
2011-05-04 14:50:00,126.67,126.77,126.26,126.34,26500.0,126.67,126.77,126.26,126.34,26500.0
2011-05-04 15:00:00,126.37,126.87,126.36,126.63,42800.0,126.37,126.87,126.36,126.63,42800.0
2011-05-04 15:10:00,126.63,126.86,126.39,126.41,53700.0,126.63,126.86,126.39,126.41,53700.0
2011-05-04 15:20:00,126.41,126.59,125.79,125.88,62300.0,126.41,126.59,125.79,125.88,62300.0
2011-05-04 15:30:00,125.87,126.09,125.6,125.91,97900.0,125.87,126.09,125.6,125.91,97900.0
2011-05-04 15:40:00,125.95,126.72,125.77,126.2,109300.0,125.95,126.72,125.77,126.2,109300.0
2011-05-04 15:50:00,126.2,126.4,125.96,126.33,195200.0,126.2,126.4,125.96,126.33,195200.0
2011-05-05 09:30:00,125.51,126.46,125.5,125.99,104600.0,125.51,126.46,125.5,125.99,104600.0
2011-05-05 09:40:00,126.01,128.4,126.01,128.17,136400.0,126.01,128.4,126.01,128.17,136400.0
2011-05-05 09:50:00,128.22,129.03,127.95,128.92,101100.0,128.22,129.03,127.95,128.92,101100.0
2011-05-05 10:00:00,128.85,129.62,128.83,129.52,62500.0,128.85,129.62,128.83,129.52,62500.0
2011-05-05 10:10:00,129.55,130.95,129.53,130.73,154400.0,129.55,130.95,129.53,130.73,154400.0
2011-05-05 10:20:00,130.84,130.84,129.06,129.54,130700.0,130.84,130.84,129.06,129.54,130700.0
2011-05-05 10:30:00,129.61,129.96,129.31,129.9,50700.0,129.61,129.96,129.31,129.9,50700.0
2011-05-05 10:40:00,129.9,130.21,129.83,129.84,46900.0,129.9,130.21,129.83,129.84,46900.0
2011-05-05 10:50:00,129.86,129.86,129.2,129.4,32900.0,129.86,129.86,129.2,129.4,32900.0
2011-05-05 11:00:00,129.4,129.59,128.95,129.01,48900.0,129.4,129.59,128.95,129.01,48900.0
2011-05-05 11:10:00,129.11,129.22,128.34,128.69,30900.0,129.11,129.22,128.34,128.69,30900.0
2011-05-05 11:20:00,128.67,128.68,128.0,128.0,54200.0,128.67,128.68,128.0,128.0,54200.0
2011-05-05 11:30:00,128.01,128.19,127.9,128.08,54000.0,128.01,128.19,127.9,128.08,54000.0
2011-05-05 11:40:00,128.03,128.67,128.03,128.6,35300.0,128.03,128.67,128.03,128.6,35300.0
2011-05-05 11:50:00,128.65,129.0,128.4,128.48,44100.0,128.65,129.0,128.4,128.48,44100.0
2011-05-05 12:00:00,128.46,128.6,128.0,128.08,109500.0,128.46,128.6,128.0,128.08,109500.0
2011-05-05 12:10:00,128.08,128.09,127.43,127.51,75300.0,128.08,128.09,127.43,127.51,75300.0
2011-05-05 12:20:00,127.58,127.81,127.55,127.65,16600.0,127.58,127.81,127.55,127.65,16600.0
2011-05-05 12:30:00,127.68,127.75,127.59,127.73,13000.0,127.68,127.75,127.59,127.73,13000.0
2011-05-05 12:40:00,127.71,127.9,127.63,127.87,30600.0,127.71,127.9,127.63,127.87,30600.0
2011-05-05 12:50:00,127.91,127.93,127.63,127.87,17700.0,127.91,127.93,127.63,127.87,17700.0
2011-05-05 13:00:00,127.96,128.25,127.76,127.76,11900.0,127.96,128.25,127.76,127.76,11900.0
2011-05-05 13:10:00,127.72,127.95,127.71,127.92,10800.0,127.72,127.95,127.71,127.92,10800.0
2011-05-05 13:20:00,127.9,128.06,127.9,127.93,19900.0,127.9,128.06,127.9,127.93,19900.0
2011-05-05 13:30:00,127.93,128.18,127.9,128.09,54100.0,127.93,128.18,127.9,128.09,54100.0
2011-05-05 13:40:00,128.14,128.27,127.99,128.12,22800.0,128.14,128.27,127.99,128.12,22800.0
2011-05-05 13:50:00,128.17,128.38,128.0,128.38,14000.0,128.17,128.38,128.0,128.38,14000.0
2011-05-05 14:00:00,128.33,128.33,127.99,128.07,26400.0,128.33,128.33,127.99,128.07,26400.0
2011-05-05 14:10:00,128.05,128.31,127.98,128.24,13000.0,128.05,128.31,127.98,128.24,13000.0
2011-05-05 14:20:00,128.29,128.5,128.18,128.32,26000.0,128.29,128.5,128.18,128.32,26000.0
2011-05-05 14:30:00,128.28,128.44,128.18,128.33,12600.0,128.28,128.44,128.18,128.33,12600.0
2011-05-05 14:40:00,128.33,128.34,128.14,128.25,29900.0,128.33,128.34,128.14,128.25,29900.0
2011-05-05 14:50:00,128.26,128.35,127.9,127.93,35800.0,128.26,128.35,127.9,127.93,35800.0
2011-05-05 15:00:00,127.9,128.09,127.9,127.98,105300.0,127.9,128.09,127.9,127.98,105300.0
2011-05-05 15:10:00,127.96,128.22,127.89,128.08,87000.0,127.96,128.22,127.89,128.08,87000.0
2011-05-05 15:20:00,128.03,128.09,127.84,127.92,87300.0,128.03,128.09,127.84,127.92,87300.0
2011-05-05 15:30:00,127.93,128.2,127.9,127.95,88900.0,127.93,128.2,127.9,127.95,88900.0
2011-05-05 15:40:00,127.92,128.23,127.89,127.94,107800.0,127.92,128.23,127.89,127.94,107800.0
2011-05-05 15:50:00,127.96,128.0,127.88,127.91,196600.0,127.96,128.0,127.88,127.91,196600.0
2011-05-06 09:30:00,129.55,132.65,129.29,132.27,198200.0,129.55,132.65,129.29,132.27,198200.0
2011-05-06 09:40:00,132.27,132.49,129.69,129.8,140900.0,132.27,132.49,129.69,129.8,140900.0
2011-05-06 09:50:00,129.79,130.09,129.2,130.08,69900.0,129.79,130.09,129.2,130.08,69900.0
2011-05-06 10:00:00,130.11,130.65,129.96,130.63,50400.0,130.11,130.65,129.96,130.63,50400.0
2011-05-06 10:10:00,130.65,130.72,130.1,130.28,42700.0,130.65,130.72,130.1,130.28,42700.0
2011-05-06 10:20:00,130.27,130.7,130.25,130.47,33200.0,130.27,130.7,130.25,130.47,33200.0
2011-05-06 10:30:00,130.47,130.58,130.24,130.48,31600.0,130.47,130.58,130.24,130.48,31600.0
2011-05-06 10:40:00,130.48,130.48,129.86,130.0,47800.0,130.48,130.48,129.86,130.0,47800.0
2011-05-06 10:50:00,130.0,130.17,129.88,130.11,33700.0,130.0,130.17,129.88,130.11,33700.0
2011-05-06 11:00:00,130.1,130.31,130.01,130.16,32600.0,130.1,130.31,130.01,130.16,32600.0
2011-05-06 11:10:00,130.13,130.61,130.02,130.47,23300.0,130.13,130.61,130.02,130.47,23300.0
2011-05-06 11:20:00,130.39,130.56,130.21,130.34,15900.0,130.39,130.56,130.21,130.34,15900.0
2011-05-06 11:30:00,130.28,130.42,130.25,130.37,29500.0,130.28,130.42,130.25,130.37,29500.0
2011-05-06 11:40:00,130.4,130.59,130.24,130.35,29800.0,130.4,130.59,130.24,130.35,29800.0
2011-05-06 11:50:00,130.36,130.4,130.01,130.32,22400.0,130.36,130.4,130.01,130.32,22400.0
2011-05-06 12:00:00,130.35,130.35,129.66,129.67,16900.0,130.35,130.35,129.66,129.67,16900.0
2011-05-06 12:10:00,129.65,129.65,129.13,129.15,27100.0,129.65,129.65,129.13,129.15,27100.0
2011-05-06 12:20:00,129.23,129.79,129.14,129.35,18700.0,129.23,129.79,129.14,129.35,18700.0
2011-05-06 12:30:00,129.23,129.57,129.01,129.05,19700.0,129.23,129.57,129.01,129.05,19700.0
2011-05-06 12:40:00,129.0,129.12,128.66,129.1,29300.0,129.0,129.12,128.66,129.1,29300.0
2011-05-06 12:50:00,129.12,129.15,128.78,129.04,13800.0,129.12,129.15,128.78,129.04,13800.0
2011-05-06 13:00:00,129.06,129.1,128.76,129.09,21700.0,129.06,129.1,128.76,129.09,21700.0
2011-05-06 13:10:00,129.07,129.09,128.2,128.36,32900.0,129.07,129.09,128.2,128.36,32900.0
2011-05-06 13:20:00,128.3,128.7,128.23,128.61,34800.0,128.3,128.7,128.23,128.61,34800.0
2011-05-06 13:30:00,128.55,128.81,128.45,128.71,20600.0,128.55,128.81,128.45,128.71,20600.0
2011-05-06 13:40:00,128.77,129.2,128.72,129.11,24800.0,128.77,129.2,128.72,129.11,24800.0
2011-05-06 13:50:00,129.13,129.22,128.76,128.96,36500.0,129.13,129.22,128.76,128.96,36500.0
2011-05-06 14:00:00,128.96,129.22,128.92,129.19,18500.0,128.96,129.22,128.92,129.19,18500.0
2011-05-06 14:10:00,129.12,129.36,129.11,129.26,12600.0,129.12,129.36,129.11,129.26,12600.0
2011-05-06 14:20:00,129.28,129.47,129.14,129.28,35300.0,129.28,129.47,129.14,129.28,35300.0
2011-05-06 14:30:00,129.26,129.34,128.94,129.05,41000.0,129.26,129.34,128.94,129.05,41000.0
2011-05-06 14:40:00,129.07,129.37,129.05,129.36,22300.0,129.07,129.37,129.05,129.36,22300.0
2011-05-06 14:50:00,129.36,129.61,129.22,129.34,15600.0,129.36,129.61,129.22,129.34,15600.0
2011-05-06 15:00:00,129.31,129.59,129.3,129.37,18700.0,129.31,129.59,129.3,129.37,18700.0
2011-05-06 15:10:00,129.42,129.44,129.25,129.41,24200.0,129.42,129.44,129.25,129.41,24200.0
2011-05-06 15:20:00,129.41,129.52,129.29,129.49,48800.0,129.41,129.52,129.29,129.49,48800.0
2011-05-06 15:30:00,129.46,129.7,129.33,129.57,116300.0,129.46,129.7,129.33,129.57,116300.0
2011-05-06 15:40:00,129.55,130.0,129.52,129.95,64300.0,129.55,130.0,129.52,129.95,64300.0
2011-05-06 15:50:00,129.95,130.3,129.72,129.95,163600.0,129.95,130.3,129.72,129.95,163600.0
2011-05-09 09:30:00,131.57,131.6,128.58,129.12,100900.0,131.57,131.6,128.58,129.12,100900.0
2011-05-09 09:40:00,129.09,129.16,127.7,127.76,78000.0,129.09,129.16,127.7,127.76,78000.0
2011-05-09 09:50:00,127.75,128.86,127.74,128.7,93000.0,127.75,128.86,127.74,128.7,93000.0
2011-05-09 10:00:00,128.7,128.8,128.23,128.64,48900.0,128.7,128.8,128.23,128.64,48900.0
2011-05-09 10:10:00,128.61,128.8,128.15,128.54,58600.0,128.61,128.8,128.15,128.54,58600.0
2011-05-09 10:20:00,128.51,129.44,128.51,129.12,39200.0,128.51,129.44,128.51,129.12,39200.0
2011-05-09 10:30:00,129.12,129.47,128.77,129.1,27200.0,129.12,129.47,128.77,129.1,27200.0
2011-05-09 10:40:00,128.97,129.17,128.8,129.05,20300.0,128.97,129.17,128.8,129.05,20300.0
2011-05-09 10:50:00,129.08,129.17,128.48,128.58,56500.0,129.08,129.17,128.48,128.58,56500.0
2011-05-09 11:00:00,128.5,129.12,128.5,129.11,35800.0,128.5,129.12,128.5,129.11,35800.0
2011-05-09 11:10:00,129.01,129.32,128.86,129.23,20400.0,129.01,129.32,128.86,129.23,20400.0
2011-05-09 11:20:00,129.24,129.34,129.02,129.13,23800.0,129.24,129.34,129.02,129.13,23800.0
2011-05-09 11:30:00,129.13,129.33,128.93,129.31,14200.0,129.13,129.33,128.93,129.31,14200.0
2011-05-09 11:40:00,129.27,129.31,129.02,129.2,17300.0,129.27,129.31,129.02,129.2,17300.0
2011-05-09 11:50:00,129.24,129.54,129.12,129.54,19200.0,129.24,129.54,129.12,129.54,19200.0
2011-05-09 12:00:00,129.53,129.79,129.35,129.38,26200.0,129.53,129.79,129.35,129.38,26200.0
2011-05-09 12:10:00,129.4,129.78,129.32,129.4,19800.0,129.4,129.78,129.32,129.4,19800.0
2011-05-09 12:20:00,129.32,129.7,129.24,129.64,23900.0,129.32,129.7,129.24,129.64,23900.0
2011-05-09 12:30:00,129.61,129.89,129.56,129.78,17400.0,129.61,129.89,129.56,129.78,17400.0
2011-05-09 12:40:00,129.84,129.9,129.41,129.47,25200.0,129.84,129.9,129.41,129.47,25200.0
2011-05-09 12:50:00,129.49,129.49,128.75,128.8,31100.0,129.49,129.49,128.75,128.8,31100.0
2011-05-09 13:00:00,128.82,129.22,128.8,129.1,13000.0,128.82,129.22,128.8,129.1,13000.0
2011-05-09 13:10:00,129.09,129.43,129.07,129.11,11400.0,129.09,129.43,129.07,129.11,11400.0
2011-05-09 13:20:00,129.11,129.59,128.78,129.5,17900.0,129.11,129.59,128.78,129.5,17900.0
2011-05-09 13:30:00,129.5,129.63,129.46,129.53,5600.0,129.5,129.63,129.46,129.53,5600.0
2011-05-09 13:40:00,129.53,129.63,129.45,129.56,30000.0,129.53,129.63,129.45,129.56,30000.0
2011-05-09 13:50:00,129.56,130.06,129.55,130.04,18300.0,129.56,130.06,129.55,130.04,18300.0
2011-05-09 14:00:00,130.05,130.06,129.58,129.74,23800.0,130.05,130.06,129.58,129.74,23800.0
2011-05-09 14:10:00,129.75,129.8,129.64,129.8,15500.0,129.75,129.8,129.64,129.8,15500.0
2011-05-09 14:20:00,129.83,129.86,129.37,129.48,19800.0,129.83,129.86,129.37,129.48,19800.0
2011-05-09 14:30:00,129.47,130.21,129.39,130.21,14600.0,129.47,130.21,129.39,130.21,14600.0
2011-05-09 14:40:00,130.19,130.24,129.14,129.15,32900.0,130.19,130.24,129.14,129.15,32900.0
2011-05-09 14:50:00,129.17,129.21,128.83,129.03,18600.0,129.17,129.21,128.83,129.03,18600.0
2011-05-09 15:00:00,129.0,129.56,129.0,129.56,19000.0,129.0,129.56,129.0,129.56,19000.0
2011-05-09 15:10:00,129.56,129.62,129.49,129.6,28100.0,129.56,129.62,129.49,129.6,28100.0
2011-05-09 15:20:00,129.63,129.83,129.5,129.73,23200.0,129.63,129.83,129.5,129.73,23200.0
2011-05-09 15:30:00,129.7,130.13,129.7,129.93,50100.0,129.7,130.13,129.7,129.93,50100.0
2011-05-09 15:40:00,129.93,130.15,129.59,130.0,29800.0,129.93,130.15,129.59,130.0,29800.0
2011-05-09 15:50:00,129.99,130.16,129.84,130.04,93000.0,129.99,130.16,129.84,130.04,93000.0
2011-05-10 09:30:00,129.14,130.48,126.6,126.77,216700.0,129.14,130.48,126.6,126.77,216700.0
2011-05-10 09:40:00,126.75,128.76,125.6,126.87,189200.0,126.75,128.76,125.6,126.87,189200.0
2011-05-10 09:50:00,126.97,127.37,126.84,127.21,53100.0,126.97,127.37,126.84,127.21,53100.0
2011-05-10 10:00:00,127.2,128.21,127.2,128.11,54400.0,127.2,128.21,127.2,128.11,54400.0
2011-05-10 10:10:00,128.11,129.08,127.9,128.7,73700.0,128.11,129.08,127.9,128.7,73700.0
2011-05-10 10:20:00,128.8,129.6,128.76,129.48,56600.0,128.8,129.6,128.76,129.48,56600.0
2011-05-10 10:30:00,129.44,130.01,129.25,129.25,47400.0,129.44,130.01,129.25,129.25,47400.0
2011-05-10 10:40:00,129.22,129.37,128.61,129.37,36500.0,129.22,129.37,128.61,129.37,36500.0
2011-05-10 10:50:00,129.28,129.8,129.0,129.45,35100.0,129.28,129.8,129.0,129.45,35100.0
2011-05-10 11:00:00,129.46,130.04,129.44,129.76,25300.0,129.46,130.04,129.44,129.76,25300.0
2011-05-10 11:10:00,129.74,129.86,129.5,129.55,19800.0,129.74,129.86,129.5,129.55,19800.0
2011-05-10 11:20:00,129.47,129.47,129.0,129.12,17000.0,129.47,129.47,129.0,129.12,17000.0
2011-05-10 11:30:00,129.1,129.1,128.51,128.53,27800.0,129.1,129.1,128.51,128.53,27800.0
2011-05-10 11:40:00,128.59,128.98,128.56,128.78,31500.0,128.59,128.98,128.56,128.78,31500.0
2011-05-10 11:50:00,128.74,128.92,128.66,128.71,10000.0,128.74,128.92,128.66,128.71,10000.0
2011-05-10 12:00:00,128.66,128.73,128.51,128.62,11600.0,128.66,128.73,128.51,128.62,11600.0
2011-05-10 12:10:00,128.62,128.62,128.11,128.3,15900.0,128.62,128.62,128.11,128.3,15900.0
2011-05-10 12:20:00,128.33,128.99,128.33,128.59,16700.0,128.33,128.99,128.33,128.59,16700.0
2011-05-10 12:30:00,128.66,128.67,128.21,128.23,19800.0,128.66,128.67,128.21,128.23,19800.0
2011-05-10 12:40:00,128.32,128.53,128.25,128.36,10100.0,128.32,128.53,128.25,128.36,10100.0
2011-05-10 12:50:00,128.41,128.45,128.23,128.31,7500.0,128.41,128.45,128.23,128.31,7500.0
2011-05-10 13:00:00,128.31,128.63,128.25,128.46,12200.0,128.31,128.63,128.25,128.46,12200.0
2011-05-10 13:10:00,128.45,128.57,128.28,128.57,5600.0,128.45,128.57,128.28,128.57,5600.0
2011-05-10 13:20:00,128.48,128.77,128.0,128.0,24800.0,128.48,128.77,128.0,128.0,24800.0
2011-05-10 13:30:00,128.0,128.0,127.2,127.61,39100.0,128.0,128.0,127.2,127.61,39100.0
2011-05-10 13:40:00,127.69,127.83,127.56,127.82,12800.0,127.69,127.83,127.56,127.82,12800.0
2011-05-10 13:50:00,127.76,127.87,127.55,127.84,18900.0,127.76,127.87,127.55,127.84,18900.0
2011-05-10 14:00:00,127.85,128.21,127.74,128.21,13200.0,127.85,128.21,127.74,128.21,13200.0
2011-05-10 14:10:00,128.21,128.36,128.01,128.17,16400.0,128.21,128.36,128.01,128.17,16400.0
2011-05-10 14:20:00,128.12,128.29,128.05,128.18,43400.0,128.12,128.29,128.05,128.18,43400.0
2011-05-10 14:30:00,128.13,128.5,128.06,128.49,53900.0,128.13,128.5,128.06,128.49,53900.0
2011-05-10 14:40:00,128.5,128.61,128.41,128.47,32600.0,128.5,128.61,128.41,128.47,32600.0
2011-05-10 14:50:00,128.48,128.5,128.27,128.31,63600.0,128.48,128.5,128.27,128.31,63600.0
2011-05-10 15:00:00,128.36,128.4,127.84,128.12,36600.0,128.36,128.4,127.84,128.12,36600.0
2011-05-10 15:10:00,128.14,128.95,128.06,128.8,27800.0,128.14,128.95,128.06,128.8,27800.0
2011-05-10 15:20:00,128.78,128.98,128.62,128.72,17100.0,128.78,128.98,128.62,128.72,17100.0
2011-05-10 15:30:00,128.71,128.71,128.01,128.03,32900.0,128.71,128.71,128.01,128.03,32900.0
2011-05-10 15:40:00,127.98,128.33,127.78,128.19,59600.0,127.98,128.33,127.78,128.19,59600.0
2011-05-10 15:50:00,128.18,128.51,128.12,128.51,119300.0,128.18,128.51,128.12,128.51,119300.0
2011-05-11 09:30:00,128.94,128.95,128.2,128.37,40000.0,128.94,128.95,128.2,128.37,40000.0
2011-05-11 09:40:00,128.38,128.72,127.52,128.1,37700.0,128.38,128.72,127.52,128.1,37700.0
2011-05-11 09:50:00,127.94,128.02,127.04,127.17,33000.0,127.94,128.02,127.04,127.17,33000.0
2011-05-11 10:00:00,127.14,127.92,126.9,127.7,61200.0,127.14,127.92,126.9,127.7,61200.0
2011-05-11 10:10:00,127.68,128.1,127.54,127.92,27500.0,127.68,128.1,127.54,127.92,27500.0
2011-05-11 10:20:00,127.82,127.86,127.6,127.69,56700.0,127.82,127.86,127.6,127.69,56700.0
2011-05-11 10:30:00,127.62,127.78,127.42,127.47,89300.0,127.62,127.78,127.42,127.47,89300.0
2011-05-11 10:40:00,127.4,127.51,127.27,127.27,36600.0,127.4,127.51,127.27,127.27,36600.0
2011-05-11 10:50:00,127.25,127.33,126.96,127.11,27100.0,127.25,127.33,126.96,127.11,27100.0
2011-05-11 11:00:00,127.15,127.3,126.82,127.3,30100.0,127.15,127.3,126.82,127.3,30100.0
2011-05-11 11:10:00,127.3,127.72,127.3,127.6,28200.0,127.3,127.72,127.3,127.6,28200.0
2011-05-11 11:20:00,127.6,127.61,127.01,127.02,20000.0,127.6,127.61,127.01,127.02,20000.0
2011-05-11 11:30:00,127.02,127.4,126.96,126.96,31200.0,127.02,127.4,126.96,126.96,31200.0
2011-05-11 11:40:00,126.96,127.07,126.6,126.64,27800.0,126.96,127.07,126.6,126.64,27800.0
2011-05-11 11:50:00,126.63,126.72,126.3,126.39,20700.0,126.63,126.72,126.3,126.39,20700.0
2011-05-11 12:00:00,126.35,126.71,126.22,126.62,40800.0,126.35,126.71,126.22,126.62,40800.0
2011-05-11 12:10:00,126.63,126.63,126.27,126.5,47700.0,126.63,126.63,126.27,126.5,47700.0
2011-05-11 12:20:00,126.4,126.49,126.3,126.3,15400.0,126.4,126.49,126.3,126.3,15400.0
2011-05-11 12:30:00,126.3,126.61,126.22,126.37,14500.0,126.3,126.61,126.22,126.37,14500.0
2011-05-11 12:40:00,126.33,126.67,126.24,126.37,30600.0,126.33,126.67,126.24,126.37,30600.0
2011-05-11 12:50:00,126.37,126.56,126.25,126.35,16200.0,126.37,126.56,126.25,126.35,16200.0
2011-05-11 13:00:00,126.44,126.48,126.2,126.2,13900.0,126.44,126.48,126.2,126.2,13900.0
2011-05-11 13:10:00,126.25,126.34,125.93,125.95,36800.0,126.25,126.34,125.93,125.95,36800.0
2011-05-11 13:20:00,125.91,125.97,125.4,125.4,48400.0,125.91,125.97,125.4,125.4,48400.0
2011-05-11 13:30:00,125.48,125.49,125.09,125.18,48700.0,125.48,125.49,125.09,125.18,48700.0
2011-05-11 13:40:00,125.15,125.19,125.0,125.05,84100.0,125.15,125.19,125.0,125.05,84100.0
2011-05-11 13:50:00,125.08,125.1,124.58,124.72,67500.0,125.08,125.1,124.58,124.72,67500.0
2011-05-11 14:00:00,124.66,124.97,124.65,124.79,21100.0,124.66,124.97,124.65,124.79,21100.0
2011-05-11 14:10:00,124.8,124.92,124.41,124.58,38200.0,124.8,124.92,124.41,124.58,38200.0
2011-05-11 14:20:00,124.59,124.69,124.18,124.27,35900.0,124.59,124.69,124.18,124.27,35900.0
2011-05-11 14:30:00,124.27,124.49,124.19,124.37,43100.0,124.27,124.49,124.19,124.37,43100.0
2011-05-11 14:40:00,124.42,124.45,124.08,124.12,46200.0,124.42,124.45,124.08,124.12,46200.0
2011-05-11 14:50:00,124.1,124.1,123.75,123.78,49800.0,124.1,124.1,123.75,123.78,49800.0
2011-05-11 15:00:00,123.77,123.86,123.55,123.58,48800.0,123.77,123.86,123.55,123.58,48800.0
2011-05-11 15:10:00,123.6,123.94,123.39,123.93,71400.0,123.6,123.94,123.39,123.93,71400.0
2011-05-11 15:20:00,123.9,124.2,123.9,124.2,84200.0,123.9,124.2,123.9,124.2,84200.0
2011-05-11 15:30:00,124.18,124.3,124.1,124.22,82000.0,124.18,124.3,124.1,124.22,82000.0
2011-05-11 15:40:00,124.22,124.48,124.17,124.31,67700.0,124.22,124.48,124.17,124.31,67700.0
2011-05-11 15:50:00,124.31,124.33,123.96,124.28,127500.0,124.31,124.33,123.96,124.28,127500.0
2011-05-12 09:30:00,124.54,128.5,124.41,127.49,180600.0,124.54,128.5,124.41,127.49,180600.0
2011-05-12 09:40:00,127.49,129.5,127.06,129.5,165100.0,127.49,129.5,127.06,129.5,165100.0
2011-05-12 09:50:00,129.5,129.8,128.45,129.53,189000.0,129.5,129.8,128.45,129.53,189000.0
2011-05-12 10:00:00,129.62,130.47,129.62,129.81,217600.0,129.62,130.47,129.62,129.81,217600.0
2011-05-12 10:10:00,129.99,130.6,129.17,130.0,163700.0,129.99,130.6,129.17,130.0,163700.0
2011-05-12 10:20:00,130.0,130.14,129.66,129.72,93000.0,130.0,130.14,129.66,129.72,93000.0
2011-05-12 10:30:00,129.69,130.0,128.91,128.91,58500.0,129.69,130.0,128.91,128.91,58500.0
2011-05-12 10:40:00,128.91,128.91,128.34,128.79,49000.0,128.91,128.91,128.34,128.79,49000.0
2011-05-12 10:50:00,128.88,128.88,128.33,128.5,39500.0,128.88,128.88,128.33,128.5,39500.0
2011-05-12 11:00:00,128.51,128.61,127.79,128.1,85400.0,128.51,128.61,127.79,128.1,85400.0
2011-05-12 11:10:00,128.11,128.94,128.02,128.94,61100.0,128.11,128.94,128.02,128.94,61100.0
2011-05-12 11:20:00,128.94,129.34,128.91,129.05,41200.0,128.94,129.34,128.91,129.05,41200.0
2011-05-12 11:30:00,129.06,129.24,128.69,128.99,56700.0,129.06,129.24,128.69,128.99,56700.0
2011-05-12 11:40:00,128.99,129.14,128.73,129.0,26900.0,128.99,129.14,128.73,129.0,26900.0
2011-05-12 11:50:00,129.0,129.57,128.9,129.42,47100.0,129.0,129.57,128.9,129.42,47100.0
2011-05-12 12:00:00,129.42,129.67,129.31,129.64,26700.0,129.42,129.67,129.31,129.64,26700.0
2011-05-12 12:10:00,129.7,130.0,129.56,130.0,32800.0,129.7,130.0,129.56,130.0,32800.0
2011-05-12 12:20:00,130.0,130.5,129.94,130.42,53100.0,130.0,130.5,129.94,130.42,53100.0
2011-05-12 12:30:00,130.47,130.55,130.0,130.08,30600.0,130.47,130.55,130.0,130.08,30600.0
2011-05-12 12:40:00,130.02,130.22,129.8,130.13,22000.0,130.02,130.22,129.8,130.13,22000.0
2011-05-12 12:50:00,130.09,130.4,129.94,130.4,27000.0,130.09,130.4,129.94,130.4,27000.0
2011-05-12 13:00:00,130.37,130.42,129.87,129.89,39900.0,130.37,130.42,129.87,129.89,39900.0
2011-05-12 13:10:00,129.91,130.15,129.91,130.0,31700.0,129.91,130.15,129.91,130.0,31700.0
2011-05-12 13:20:00,130.06,130.15,129.9,130.06,63100.0,130.06,130.15,129.9,130.06,63100.0
2011-05-12 13:30:00,130.06,130.49,130.03,130.29,29000.0,130.06,130.49,130.03,130.29,29000.0
2011-05-12 13:40:00,130.31,130.49,130.24,130.4,27500.0,130.31,130.49,130.24,130.4,27500.0
2011-05-12 13:50:00,130.45,130.96,130.42,130.55,34200.0,130.45,130.96,130.42,130.55,34200.0
2011-05-12 14:00:00,130.55,131.9,130.39,131.7,40900.0,130.55,131.9,130.39,131.7,40900.0
2011-05-12 14:10:00,131.73,132.29,131.62,131.72,69400.0,131.73,132.29,131.62,131.72,69400.0
2011-05-12 14:20:00,131.72,131.72,131.16,131.38,37300.0,131.72,131.72,131.16,131.38,37300.0
2011-05-12 14:30:00,131.41,131.52,131.21,131.41,18000.0,131.41,131.52,131.21,131.41,18000.0
2011-05-12 14:40:00,131.42,131.43,131.06,131.06,21800.0,131.42,131.43,131.06,131.06,21800.0
2011-05-12 14:50:00,131.11,131.11,130.57,130.58,24700.0,131.11,131.11,130.57,130.58,24700.0
2011-05-12 15:00:00,130.53,130.72,130.46,130.52,26600.0,130.53,130.72,130.46,130.52,26600.0
2011-05-12 15:10:00,130.53,130.88,130.44,130.85,50000.0,130.53,130.88,130.44,130.85,50000.0
2011-05-12 15:20:00,130.87,130.99,130.48,130.77,57600.0,130.87,130.99,130.48,130.77,57600.0
2011-05-12 15:30:00,130.81,130.98,130.6,130.81,49800.0,130.81,130.98,130.6,130.81,49800.0
2011-05-12 15:40:00,130.79,131.76,130.78,131.68,108000.0,130.79,131.76,130.78,131.68,108000.0
2011-05-12 15:50:00,131.7,132.18,131.66,132.06,221500.0,131.7,132.18,131.66,132.06,221500.0
2011-05-13 09:30:00,131.28,131.74,130.26,130.43,81900.0,131.28,131.74,130.26,130.43,81900.0
2011-05-13 09:40:00,130.33,130.65,129.63,129.76,65800.0,130.33,130.65,129.63,129.76,65800.0
2011-05-13 09:50:00,129.76,129.9,128.61,128.61,75600.0,129.76,129.9,128.61,128.61,75600.0
2011-05-13 10:00:00,128.55,128.95,127.5,128.15,128900.0,128.55,128.95,127.5,128.15,128900.0
2011-05-13 10:10:00,128.31,128.6,127.66,128.34,67100.0,128.31,128.6,127.66,128.34,67100.0
2011-05-13 10:20:00,128.36,128.55,127.73,128.07,63100.0,128.36,128.55,127.73,128.07,63100.0
2011-05-13 10:30:00,128.0,129.28,127.59,127.91,183400.0,128.0,129.28,127.59,127.91,183400.0
2011-05-13 10:40:00,127.81,128.26,127.55,128.04,59100.0,127.81,128.26,127.55,128.04,59100.0
2011-05-13 10:50:00,128.04,128.51,127.86,128.2,23000.0,128.04,128.51,127.86,128.2,23000.0
2011-05-13 11:00:00,128.2,128.23,127.51,128.05,47800.0,128.2,128.23,127.51,128.05,47800.0
2011-05-13 11:10:00,128.0,128.1,127.53,127.65,44400.0,128.0,128.1,127.53,127.65,44400.0
2011-05-13 11:20:00,127.56,127.61,127.09,127.27,34800.0,127.56,127.61,127.09,127.27,34800.0
2011-05-13 11:30:00,127.27,127.51,127.26,127.34,19800.0,127.27,127.51,127.26,127.34,19800.0
2011-05-13 11:40:00,127.37,127.45,126.95,127.22,31600.0,127.37,127.45,126.95,127.22,31600.0
2011-05-13 11:50:00,127.19,127.41,126.8,126.8,20100.0,127.19,127.41,126.8,126.8,20100.0
2011-05-13 12:00:00,126.79,126.79,126.0,126.01,34300.0,126.79,126.79,126.0,126.01,34300.0
2011-05-13 12:10:00,126.01,126.2,125.54,126.04,37900.0,126.01,126.2,125.54,126.04,37900.0
2011-05-13 12:20:00,126.1,126.7,126.07,126.68,25100.0,126.1,126.7,126.07,126.68,25100.0
2011-05-13 12:30:00,126.7,126.98,126.5,126.5,13400.0,126.7,126.98,126.5,126.5,13400.0
2011-05-13 12:40:00,126.42,126.47,126.16,126.27,24600.0,126.42,126.47,126.16,126.27,24600.0
2011-05-13 12:50:00,126.25,126.37,125.92,126.15,28300.0,126.25,126.37,125.92,126.15,28300.0
2011-05-13 13:00:00,126.15,126.58,126.0,126.46,18800.0,126.15,126.58,126.0,126.46,18800.0
2011-05-13 13:10:00,126.44,126.44,125.94,126.3,18000.0,126.44,126.44,125.94,126.3,18000.0
2011-05-13 13:20:00,126.31,126.34,126.06,126.15,13900.0,126.31,126.34,126.06,126.15,13900.0
2011-05-13 13:30:00,126.12,126.32,126.01,126.06,24800.0,126.12,126.32,126.01,126.06,24800.0
2011-05-13 13:40:00,126.06,126.15,125.91,126.14,31700.0,126.06,126.15,125.91,126.14,31700.0
2011-05-13 13:50:00,126.08,126.2,125.9,126.08,29700.0,126.08,126.2,125.9,126.08,29700.0
2011-05-13 14:00:00,126.11,126.31,125.99,126.31,18800.0,126.11,126.31,125.99,126.31,18800.0
2011-05-13 14:10:00,126.25,126.36,126.06,126.16,23000.0,126.25,126.36,126.06,126.16,23000.0
2011-05-13 14:20:00,126.16,126.42,126.07,126.23,27600.0,126.16,126.42,126.07,126.23,27600.0
2011-05-13 14:30:00,126.22,126.33,125.86,126.03,18000.0,126.22,126.33,125.86,126.03,18000.0
2011-05-13 14:40:00,126.04,126.12,125.64,125.65,31500.0,126.04,126.12,125.64,125.65,31500.0
2011-05-13 14:50:00,125.64,125.81,125.61,125.63,27700.0,125.64,125.81,125.61,125.63,27700.0
2011-05-13 15:00:00,125.61,125.8,125.6,125.8,20300.0,125.61,125.8,125.6,125.8,20300.0
2011-05-13 15:10:00,125.8,126.0,125.66,125.67,27000.0,125.8,126.0,125.66,125.67,27000.0
2011-05-13 15:20:00,125.67,125.67,125.21,125.21,48000.0,125.67,125.67,125.21,125.21,48000.0
2011-05-13 15:30:00,125.21,125.46,125.0,125.42,87600.0,125.21,125.46,125.0,125.42,87600.0
2011-05-13 15:40:00,125.45,125.84,125.42,125.82,71900.0,125.45,125.84,125.42,125.82,71900.0
2011-05-13 15:50:00,125.78,125.92,125.55,125.62,143400.0,125.78,125.92,125.55,125.62,143400.0
2011-05-16 09:30:00,125.0,126.31,125.0,125.29,72100.0,125.0,126.31,125.0,125.29,72100.0
2011-05-16 09:40:00,125.37,125.6,124.66,124.66,41000.0,125.37,125.6,124.66,124.66,41000.0
2011-05-16 09:50:00,124.65,124.77,124.09,124.24,40000.0,124.65,124.77,124.09,124.24,40000.0
2011-05-16 10:00:00,124.19,125.07,124.11,124.99,27200.0,124.19,125.07,124.11,124.99,27200.0
2011-05-16 10:10:00,125.09,125.64,124.84,125.54,24400.0,125.09,125.64,124.84,125.54,24400.0
2011-05-16 10:20:00,125.53,125.98,124.85,125.04,29300.0,125.53,125.98,124.85,125.04,29300.0
2011-05-16 10:30:00,125.1,126.35,125.09,125.84,49800.0,125.1,126.35,125.09,125.84,49800.0
2011-05-16 10:40:00,125.75,126.08,125.59,125.84,27500.0,125.75,126.08,125.59,125.84,27500.0
2011-05-16 10:50:00,125.84,126.63,125.84,126.41,29800.0,125.84,126.63,125.84,126.41,29800.0
2011-05-16 11:00:00,126.5,127.03,126.18,126.84,42100.0,126.5,127.03,126.18,126.84,42100.0
2011-05-16 11:10:00,126.93,127.0,126.42,126.5,19300.0,126.93,127.0,126.42,126.5,19300.0
2011-05-16 11:20:00,126.52,126.53,126.01,126.1,14800.0,126.52,126.53,126.01,126.1,14800.0
2011-05-16 11:30:00,126.09,126.52,125.73,126.47,15400.0,126.09,126.52,125.73,126.47,15400.0
2011-05-16 11:40:00,126.44,126.75,126.18,126.2,26000.0,126.44,126.75,126.18,126.2,26000.0
2011-05-16 11:50:00,126.2,126.24,125.59,125.69,15600.0,126.2,126.24,125.59,125.69,15600.0
2011-05-16 12:00:00,125.69,125.76,124.67,124.75,25600.0,125.69,125.76,124.67,124.75,25600.0
2011-05-16 12:10:00,124.74,125.15,124.67,125.05,17400.0,124.74,125.15,124.67,125.05,17400.0
2011-05-16 12:20:00,125.04,125.1,124.91,125.01,8600.0,125.04,125.1,124.91,125.01,8600.0
2011-05-16 12:30:00,125.03,125.36,124.92,125.22,13200.0,125.03,125.36,124.92,125.22,13200.0
2011-05-16 12:40:00,125.31,125.37,124.85,125.0,9800.0,125.31,125.37,124.85,125.0,9800.0
2011-05-16 12:50:00,124.96,124.97,124.7,124.94,13600.0,124.96,124.97,124.7,124.94,13600.0
2011-05-16 13:00:00,124.85,124.92,124.7,124.7,9500.0,124.85,124.92,124.7,124.7,9500.0
2011-05-16 13:10:00,124.7,125.04,124.5,125.04,18300.0,124.7,125.04,124.5,125.04,18300.0
2011-05-16 13:20:00,125.12,125.33,124.95,125.15,13200.0,125.12,125.33,124.95,125.15,13200.0
2011-05-16 13:30:00,125.19,125.45,125.1,125.45,8600.0,125.19,125.45,125.1,125.45,8600.0
2011-05-16 13:40:00,125.42,125.73,125.41,125.41,10300.0,125.42,125.73,125.41,125.41,10300.0
2011-05-16 13:50:00,125.51,125.51,125.17,125.38,6700.0,125.51,125.51,125.17,125.38,6700.0
2011-05-16 14:00:00,125.3,125.41,125.0,125.37,22000.0,125.3,125.41,125.0,125.37,22000.0
2011-05-16 14:10:00,125.38,125.5,124.9,125.01,8400.0,125.38,125.5,124.9,125.01,8400.0
2011-05-16 14:20:00,125.03,125.13,124.66,124.74,19900.0,125.03,125.13,124.66,124.74,19900.0
2011-05-16 14:30:00,124.74,124.96,124.56,124.74,20800.0,124.74,124.96,124.56,124.74,20800.0
2011-05-16 14:40:00,124.73,125.09,124.64,125.09,14400.0,124.73,125.09,124.64,125.09,14400.0
2011-05-16 14:50:00,125.09,125.16,124.92,125.16,16300.0,125.09,125.16,124.92,125.16,16300.0
2011-05-16 15:00:00,125.16,125.33,125.12,125.14,17300.0,125.16,125.33,125.12,125.14,17300.0
2011-05-16 15:10:00,125.11,125.28,124.68,125.04,27900.0,125.11,125.28,124.68,125.04,27900.0
2011-05-16 15:20:00,125.06,125.17,124.74,125.0,23700.0,125.06,125.17,124.74,125.0,23700.0
2011-05-16 15:30:00,125.03,125.23,124.89,125.0,34100.0,125.03,125.23,124.89,125.0,34100.0
2011-05-16 15:40:00,125.0,125.15,124.66,124.88,53600.0,125.0,125.15,124.66,124.88,53600.0
2011-05-16 15:50:00,124.92,125.35,124.87,125.27,68100.0,124.92,125.35,124.87,125.27,68100.0
2011-05-17 09:30:00,124.3,124.84,122.51,122.99,114500.0,124.3,124.84,122.51,122.99,114500.0
2011-05-17 09:40:00,122.85,124.57,122.63,124.04,88100.0,122.85,124.57,122.63,124.04,88100.0
2011-05-17 09:50:00,124.03,125.69,123.92,125.02,90600.0,124.03,125.69,123.92,125.02,90600.0
2011-05-17 10:00:00,125.02,125.82,124.85,125.64,95400.0,125.02,125.82,124.85,125.64,95400.0
2011-05-17 10:10:00,125.77,126.96,125.49,126.9,64700.0,125.77,126.96,125.49,126.9,64700.0
2011-05-17 10:20:00,126.89,126.98,126.02,126.24,85500.0,126.89,126.98,126.02,126.24,85500.0
2011-05-17 10:30:00,126.24,126.72,126.01,126.72,57100.0,126.24,126.72,126.01,126.72,57100.0
2011-05-17 10:40:00,126.72,126.83,126.05,126.29,54700.0,126.72,126.83,126.05,126.29,54700.0
2011-05-17 10:50:00,126.22,126.33,125.57,125.75,28800.0,126.22,126.33,125.57,125.75,28800.0
2011-05-17 11:00:00,125.86,125.93,124.98,125.19,139100.0,125.86,125.93,124.98,125.19,139100.0
2011-05-17 11:10:00,125.18,125.85,125.17,125.35,39400.0,125.18,125.85,125.17,125.35,39400.0
2011-05-17 11:20:00,125.32,125.49,124.79,125.05,76600.0,125.32,125.49,124.79,125.05,76600.0
2011-05-17 11:30:00,125.07,125.12,124.77,124.92,99500.0,125.07,125.12,124.77,124.92,99500.0
2011-05-17 11:40:00,124.92,125.52,124.82,125.3,38500.0,124.92,125.52,124.82,125.3,38500.0
2011-05-17 11:50:00,125.3,125.56,125.15,125.55,17300.0,125.3,125.56,125.15,125.55,17300.0
2011-05-17 12:00:00,125.55,125.55,125.27,125.45,13400.0,125.55,125.55,125.27,125.45,13400.0
2011-05-17 12:10:00,125.36,125.77,125.36,125.56,46200.0,125.36,125.77,125.36,125.56,46200.0
2011-05-17 12:20:00,125.59,125.74,125.48,125.5,25700.0,125.59,125.74,125.48,125.5,25700.0
2011-05-17 12:30:00,125.5,125.68,125.46,125.63,33300.0,125.5,125.68,125.46,125.63,33300.0
2011-05-17 12:40:00,125.57,125.7,125.12,125.24,21200.0,125.57,125.7,125.12,125.24,21200.0
2011-05-17 12:50:00,125.19,125.24,124.91,125.1,10800.0,125.19,125.24,124.91,125.1,10800.0
2011-05-17 13:00:00,125.05,125.15,124.9,125.15,12800.0,125.05,125.15,124.9,125.15,12800.0
2011-05-17 13:10:00,125.12,125.59,124.95,125.39,16600.0,125.12,125.59,124.95,125.39,16600.0
2011-05-17 13:20:00,125.4,125.49,125.25,125.39,17000.0,125.4,125.49,125.25,125.39,17000.0
2011-05-17 13:30:00,125.39,125.49,125.34,125.34,18500.0,125.39,125.49,125.34,125.34,18500.0
2011-05-17 13:40:00,125.35,125.54,125.24,125.44,24200.0,125.35,125.54,125.24,125.44,24200.0
2011-05-17 13:50:00,125.5,125.72,125.39,125.64,29300.0,125.5,125.72,125.39,125.64,29300.0
2011-05-17 14:00:00,125.66,125.77,125.46,125.67,42900.0,125.66,125.77,125.46,125.67,42900.0
2011-05-17 14:10:00,125.68,125.68,124.91,124.95,21000.0,125.68,125.68,124.91,124.95,21000.0
2011-05-17 14:20:00,124.97,125.3,124.91,125.0,15800.0,124.97,125.3,124.91,125.0,15800.0
2011-05-17 14:30:00,124.93,125.17,124.9,125.04,21000.0,124.93,125.17,124.9,125.04,21000.0
2011-05-17 14:40:00,125.04,125.15,124.71,124.91,18400.0,125.04,125.15,124.71,124.91,18400.0
2011-05-17 14:50:00,124.94,125.32,124.86,125.27,23100.0,124.94,125.32,124.86,125.27,23100.0
2011-05-17 15:00:00,125.24,125.86,125.13,125.75,31600.0,125.24,125.86,125.13,125.75,31600.0
2011-05-17 15:10:00,125.75,126.1,125.66,126.02,23700.0,125.75,126.1,125.66,126.02,23700.0
2011-05-17 15:20:00,125.98,126.44,125.93,126.26,39500.0,125.98,126.44,125.93,126.26,39500.0
2011-05-17 15:30:00,126.23,126.85,126.22,126.79,83100.0,126.23,126.85,126.22,126.79,83100.0
2011-05-17 15:40:00,126.79,126.95,126.67,126.73,72000.0,126.79,126.95,126.67,126.73,72000.0
2011-05-17 15:50:00,126.73,126.81,126.41,126.58,122900.0,126.73,126.81,126.41,126.58,122900.0
2011-05-18 09:30:00,126.92,127.93,126.62,126.8,53600.0,126.92,127.93,126.62,126.8,53600.0
2011-05-18 09:40:00,126.91,127.82,126.8,127.43,55000.0,126.91,127.82,126.8,127.43,55000.0
2011-05-18 09:50:00,127.39,128.29,126.82,128.12,72200.0,127.39,128.29,126.82,128.12,72200.0
2011-05-18 10:00:00,128.01,128.73,127.89,128.59,72100.0,128.01,128.73,127.89,128.59,72100.0
2011-05-18 10:10:00,128.59,128.75,128.48,128.62,43800.0,128.59,128.75,128.48,128.62,43800.0
2011-05-18 10:20:00,128.57,128.62,128.3,128.41,66600.0,128.57,128.62,128.3,128.41,66600.0
2011-05-18 10:30:00,128.41,128.75,128.33,128.75,47600.0,128.41,128.75,128.33,128.75,47600.0
2011-05-18 10:40:00,128.72,129.44,128.66,129.42,80900.0,128.72,129.44,128.66,129.42,80900.0
2011-05-18 10:50:00,129.43,129.64,129.4,129.51,52700.0,129.43,129.64,129.4,129.51,52700.0
2011-05-18 11:00:00,129.51,129.58,129.28,129.3,26300.0,129.51,129.58,129.28,129.3,26300.0
2011-05-18 11:10:00,129.34,129.34,128.99,129.19,21100.0,129.34,129.34,128.99,129.19,21100.0
2011-05-18 11:20:00,129.17,129.54,129.0,129.45,70800.0,129.17,129.54,129.0,129.45,70800.0
2011-05-18 11:30:00,129.4,129.53,129.12,129.33,42500.0,129.4,129.53,129.12,129.33,42500.0
2011-05-18 11:40:00,129.27,129.9,129.16,129.88,103100.0,129.27,129.9,129.16,129.88,103100.0
2011-05-18 11:50:00,129.88,130.4,129.86,130.27,54100.0,129.88,130.4,129.86,130.27,54100.0
2011-05-18 12:00:00,130.19,130.25,129.88,130.14,23000.0,130.19,130.25,129.88,130.14,23000.0
2011-05-18 12:10:00,130.14,130.44,129.97,130.08,13100.0,130.14,130.44,129.97,130.08,13100.0
2011-05-18 12:20:00,130.05,130.09,129.74,129.76,18100.0,130.05,130.09,129.74,129.76,18100.0
2011-05-18 12:30:00,129.83,130.0,129.77,129.94,16200.0,129.83,130.0,129.77,129.94,16200.0
2011-05-18 12:40:00,129.94,130.01,129.81,130.0,23000.0,129.94,130.01,129.81,130.0,23000.0
2011-05-18 12:50:00,130.0,130.01,129.73,129.78,29100.0,130.0,130.01,129.73,129.78,29100.0
2011-05-18 13:00:00,129.79,130.0,129.73,129.89,14000.0,129.79,130.0,129.73,129.89,14000.0
2011-05-18 13:10:00,129.89,129.95,129.69,129.82,22600.0,129.89,129.95,129.69,129.82,22600.0
2011-05-18 13:20:00,129.8,129.82,129.37,129.37,19400.0,129.8,129.82,129.37,129.37,19400.0
2011-05-18 13:30:00,129.38,129.52,129.22,129.37,35800.0,129.38,129.52,129.22,129.37,35800.0
2011-05-18 13:40:00,129.33,129.41,129.07,129.28,28000.0,129.33,129.41,129.07,129.28,28000.0
2011-05-18 13:50:00,129.25,129.77,129.2,129.67,26400.0,129.25,129.77,129.2,129.67,26400.0
2011-05-18 14:00:00,129.73,130.25,129.43,129.91,19100.0,129.73,130.25,129.43,129.91,19100.0
2011-05-18 14:10:00,130.0,130.0,129.64,129.64,5200.0,130.0,130.0,129.64,129.64,5200.0
2011-05-18 14:20:00,129.62,129.69,129.16,129.5,18500.0,129.62,129.69,129.16,129.5,18500.0
2011-05-18 14:30:00,129.44,129.55,129.13,129.38,16500.0,129.44,129.55,129.13,129.38,16500.0
2011-05-18 14:40:00,129.34,129.59,129.28,129.28,10600.0,129.34,129.59,129.28,129.28,10600.0
2011-05-18 14:50:00,129.32,129.4,128.83,129.0,27800.0,129.32,129.4,128.83,129.0,27800.0
2011-05-18 15:00:00,128.99,129.13,128.95,129.03,21700.0,128.99,129.13,128.95,129.03,21700.0
2011-05-18 15:10:00,129.05,129.6,128.9,129.47,32100.0,129.05,129.6,128.9,129.47,32100.0
2011-05-18 15:20:00,129.49,130.27,129.49,130.2,46900.0,129.49,130.27,129.49,130.2,46900.0
2011-05-18 15:30:00,130.25,130.25,129.37,129.38,53600.0,130.25,130.25,129.37,129.38,53600.0
2011-05-18 15:40:00,129.43,129.52,129.25,129.3,64000.0,129.43,129.52,129.25,129.3,64000.0
2011-05-18 15:50:00,129.26,129.54,129.19,129.25,139800.0,129.26,129.54,129.19,129.25,139800.0
2011-05-19 09:30:00,129.73,131.88,129.53,129.53,71600.0,129.73,131.88,129.53,129.53,71600.0
2011-05-19 09:40:00,129.53,129.94,129.0,129.51,65000.0,129.53,129.94,129.0,129.51,65000.0
2011-05-19 09:50:00,129.51,129.8,129.09,129.1,100500.0,129.51,129.8,129.09,129.1,100500.0
2011-05-19 10:00:00,129.1,129.4,128.54,128.78,47100.0,129.1,129.4,128.54,128.78,47100.0
2011-05-19 10:10:00,128.73,128.9,128.36,128.82,34300.0,128.73,128.9,128.36,128.82,34300.0
2011-05-19 10:20:00,128.75,129.3,128.62,129.3,32500.0,128.75,129.3,128.62,129.3,32500.0
2011-05-19 10:30:00,129.37,129.37,128.44,128.6,47700.0,129.37,129.37,128.44,128.6,47700.0
2011-05-19 10:40:00,128.54,128.61,128.16,128.43,23200.0,128.54,128.61,128.16,128.43,23200.0
2011-05-19 10:50:00,128.38,128.95,128.24,128.24,32400.0,128.38,128.95,128.24,128.24,32400.0
2011-05-19 11:00:00,128.21,128.39,127.22,127.87,86000.0,128.21,128.39,127.22,127.87,86000.0
2011-05-19 11:10:00,127.79,128.37,127.35,128.05,94200.0,127.79,128.37,127.35,128.05,94200.0
2011-05-19 11:20:00,128.08,128.13,127.49,128.0,39000.0,128.08,128.13,127.49,128.0,39000.0
2011-05-19 11:30:00,128.05,128.24,127.69,128.18,44100.0,128.05,128.24,127.69,128.18,44100.0
2011-05-19 11:40:00,128.24,128.65,127.95,128.23,13900.0,128.24,128.65,127.95,128.23,13900.0
2011-05-19 11:50:00,128.25,128.37,128.07,128.13,6500.0,128.25,128.37,128.07,128.13,6500.0
2011-05-19 12:00:00,128.12,128.29,127.77,127.96,66100.0,128.12,128.29,127.77,127.96,66100.0
2011-05-19 12:10:00,128.05,128.08,127.71,128.05,28700.0,128.05,128.08,127.71,128.05,28700.0
2011-05-19 12:20:00,127.98,128.26,127.79,128.26,8300.0,127.98,128.26,127.79,128.26,8300.0
2011-05-19 12:30:00,128.27,128.61,128.0,128.17,33800.0,128.27,128.61,128.0,128.17,33800.0
2011-05-19 12:40:00,128.23,128.55,128.07,128.37,19000.0,128.23,128.55,128.07,128.37,19000.0
2011-05-19 12:50:00,128.44,128.63,128.34,128.63,15000.0,128.44,128.63,128.34,128.63,15000.0
2011-05-19 13:00:00,128.57,128.68,128.38,128.44,16400.0,128.57,128.68,128.38,128.44,16400.0
2011-05-19 13:10:00,128.47,128.78,128.44,128.78,12100.0,128.47,128.78,128.44,128.78,12100.0
2011-05-19 13:20:00,128.68,128.68,128.22,128.42,12500.0,128.68,128.68,128.22,128.42,12500.0
2011-05-19 13:30:00,128.41,128.56,128.21,128.26,8000.0,128.41,128.56,128.21,128.26,8000.0
2011-05-19 13:40:00,128.26,128.48,128.2,128.25,11200.0,128.26,128.48,128.2,128.25,11200.0
2011-05-19 13:50:00,128.26,128.57,128.22,128.44,9800.0,128.26,128.57,128.22,128.44,9800.0
2011-05-19 14:00:00,128.43,128.48,128.0,128.27,35400.0,128.43,128.48,128.0,128.27,35400.0
2011-05-19 14:10:00,128.22,128.31,127.82,127.93,16000.0,128.22,128.31,127.82,127.93,16000.0
2011-05-19 14:20:00,127.95,128.29,127.76,127.95,25100.0,127.95,128.29,127.76,127.95,25100.0
2011-05-19 14:30:00,127.97,128.08,127.77,128.0,13400.0,127.97,128.08,127.77,128.0,13400.0
2011-05-19 14:40:00,128.0,128.03,127.61,127.72,20200.0,128.0,128.03,127.61,127.72,20200.0
2011-05-19 14:50:00,127.79,127.81,127.6,127.81,25600.0,127.79,127.81,127.6,127.81,25600.0
2011-05-19 15:00:00,127.78,128.04,127.61,127.77,34700.0,127.78,128.04,127.61,127.77,34700.0
2011-05-19 15:10:00,127.82,128.1,127.72,127.87,34700.0,127.82,128.1,127.72,127.87,34700.0
2011-05-19 15:20:00,127.88,128.04,127.81,128.03,27400.0,127.88,128.04,127.81,128.03,27400.0
2011-05-19 15:30:00,128.03,128.2,127.99,128.08,25400.0,128.03,128.2,127.99,128.08,25400.0
2011-05-19 15:40:00,128.05,128.25,127.93,128.24,50100.0,128.05,128.25,127.93,128.24,50100.0
2011-05-19 15:50:00,128.28,128.44,128.11,128.42,99700.0,128.28,128.44,128.11,128.42,99700.0
2011-05-20 09:30:00,128.65,128.75,126.57,126.79,77100.0,128.65,128.75,126.57,126.79,77100.0
2011-05-20 09:40:00,126.84,127.26,126.29,126.68,62600.0,126.84,127.26,126.29,126.68,62600.0
2011-05-20 09:50:00,126.75,127.0,126.0,126.01,69200.0,126.75,127.0,126.0,126.01,69200.0
2011-05-20 10:00:00,126.01,126.05,125.19,125.58,95900.0,126.01,126.05,125.19,125.58,95900.0
2011-05-20 10:10:00,125.54,126.04,125.34,125.55,55000.0,125.54,126.04,125.34,125.55,55000.0
2011-05-20 10:20:00,125.44,125.8,125.35,125.67,33000.0,125.44,125.8,125.35,125.67,33000.0
2011-05-20 10:30:00,125.57,126.01,125.51,125.99,33300.0,125.57,126.01,125.51,125.99,33300.0
2011-05-20 10:40:00,126.05,126.58,125.5,125.6,54000.0,126.05,126.58,125.5,125.6,54000.0
2011-05-20 10:50:00,125.53,125.71,125.24,125.71,41100.0,125.53,125.71,125.24,125.71,41100.0
2011-05-20 11:00:00,125.6,126.74,125.55,126.72,61500.0,125.6,126.74,125.55,126.72,61500.0
2011-05-20 11:10:00,126.77,127.03,126.52,127.0,39500.0,126.77,127.03,126.52,127.0,39500.0
2011-05-20 11:20:00,127.0,127.0,126.06,126.26,24100.0,127.0,127.0,126.06,126.26,24100.0
2011-05-20 11:30:00,126.29,126.53,126.29,126.45,7400.0,126.29,126.53,126.29,126.45,7400.0
2011-05-20 11:40:00,126.29,126.29,125.78,125.88,33200.0,126.29,126.29,125.78,125.88,33200.0
2011-05-20 11:50:00,125.88,126.49,125.88,126.44,29700.0,125.88,126.49,125.88,126.44,29700.0
2011-05-20 12:00:00,126.51,126.67,126.22,126.28,9400.0,126.51,126.67,126.22,126.28,9400.0
2011-05-20 12:10:00,126.25,126.7,126.23,126.7,27300.0,126.25,126.7,126.23,126.7,27300.0
2011-05-20 12:20:00,126.65,126.9,126.59,126.9,13600.0,126.65,126.9,126.59,126.9,13600.0
2011-05-20 12:30:00,126.95,127.47,126.8,127.42,46500.0,126.95,127.47,126.8,127.42,46500.0
2011-05-20 12:40:00,127.32,127.36,127.0,127.15,28300.0,127.32,127.36,127.0,127.15,28300.0
2011-05-20 12:50:00,127.12,127.17,126.75,126.82,21000.0,127.12,127.17,126.75,126.82,21000.0
2011-05-20 13:00:00,126.75,126.94,126.73,126.74,6200.0,126.75,126.94,126.73,126.74,6200.0
2011-05-20 13:10:00,126.7,126.7,126.44,126.58,18600.0,126.7,126.7,126.44,126.58,18600.0
2011-05-20 13:20:00,126.68,127.13,126.65,126.87,14300.0,126.68,127.13,126.65,126.87,14300.0
2011-05-20 13:30:00,126.9,127.27,126.9,127.09,30500.0,126.9,127.27,126.9,127.09,30500.0
2011-05-20 13:40:00,127.13,127.23,126.61,126.67,5500.0,127.13,127.23,126.61,126.67,5500.0
2011-05-20 13:50:00,126.68,127.04,126.68,127.04,6400.0,126.68,127.04,126.68,127.04,6400.0
2011-05-20 14:00:00,127.04,127.2,126.97,127.04,13300.0,127.04,127.2,126.97,127.04,13300.0
2011-05-20 14:10:00,126.99,127.07,126.89,127.03,8500.0,126.99,127.07,126.89,127.03,8500.0
2011-05-20 14:20:00,127.02,127.36,126.88,127.31,26500.0,127.02,127.36,126.88,127.31,26500.0
2011-05-20 14:30:00,127.31,127.5,127.24,127.44,8700.0,127.31,127.5,127.24,127.44,8700.0
2011-05-20 14:40:00,127.4,127.47,127.17,127.36,15400.0,127.4,127.47,127.17,127.36,15400.0
2011-05-20 14:50:00,127.36,127.5,127.1,127.27,17800.0,127.36,127.5,127.1,127.27,17800.0
2011-05-20 15:00:00,127.2,127.35,127.15,127.32,22400.0,127.2,127.35,127.15,127.32,22400.0
2011-05-20 15:10:00,127.39,127.43,127.13,127.27,26500.0,127.39,127.43,127.13,127.27,26500.0
2011-05-20 15:20:00,127.27,127.39,127.11,127.17,29000.0,127.27,127.39,127.11,127.17,29000.0
2011-05-20 15:30:00,127.18,127.29,127.0,127.1,35500.0,127.18,127.29,127.0,127.1,35500.0
2011-05-20 15:40:00,127.12,127.12,126.64,126.65,72500.0,127.12,127.12,126.64,126.65,72500.0
2011-05-20 15:50:00,126.65,126.67,126.26,126.38,133600.0,126.65,126.67,126.26,126.38,133600.0
2011-05-23 09:30:00,124.01,124.71,124.0,124.47,113100.0,124.01,124.71,124.0,124.47,113100.0
2011-05-23 09:40:00,124.48,125.1,124.11,124.38,81900.0,124.48,125.1,124.11,124.38,81900.0
2011-05-23 09:50:00,124.31,124.45,124.07,124.3,61700.0,124.31,124.45,124.07,124.3,61700.0
2011-05-23 10:00:00,124.28,124.67,124.15,124.25,41500.0,124.28,124.67,124.15,124.25,41500.0
2011-05-23 10:10:00,124.3,124.49,124.19,124.25,35400.0,124.3,124.49,124.19,124.25,35400.0
2011-05-23 10:20:00,124.25,124.48,124.2,124.37,15200.0,124.25,124.48,124.2,124.37,15200.0
2011-05-23 10:30:00,124.46,124.54,124.2,124.21,25200.0,124.46,124.54,124.2,124.21,25200.0
2011-05-23 10:40:00,124.27,124.45,124.13,124.18,23600.0,124.27,124.45,124.13,124.18,23600.0
2011-05-23 10:50:00,124.19,124.36,124.0,124.1,55600.0,124.19,124.36,124.0,124.1,55600.0
2011-05-23 11:00:00,124.11,124.32,124.06,124.2,22100.0,124.11,124.32,124.06,124.2,22100.0
2011-05-23 11:10:00,124.21,124.25,124.09,124.24,33800.0,124.21,124.25,124.09,124.24,33800.0
2011-05-23 11:20:00,124.24,124.3,124.1,124.23,27600.0,124.24,124.3,124.1,124.23,27600.0
2011-05-23 11:30:00,124.24,124.24,124.01,124.03,39900.0,124.24,124.24,124.01,124.03,39900.0
2011-05-23 11:40:00,124.07,124.18,123.9,124.0,40200.0,124.07,124.18,123.9,124.0,40200.0
2011-05-23 11:50:00,124.04,124.2,123.95,124.09,16600.0,124.04,124.2,123.95,124.09,16600.0
2011-05-23 12:00:00,124.03,124.07,123.93,124.07,16000.0,124.03,124.07,123.93,124.07,16000.0
2011-05-23 12:10:00,124.06,124.16,123.87,124.05,18700.0,124.06,124.16,123.87,124.05,18700.0
2011-05-23 12:20:00,124.03,124.12,123.91,124.02,7200.0,124.03,124.12,123.91,124.02,7200.0
2011-05-23 12:30:00,124.03,124.31,123.93,124.0,10500.0,124.03,124.31,123.93,124.0,10500.0
2011-05-23 12:40:00,124.0,124.27,123.97,124.1,12100.0,124.0,124.27,123.97,124.1,12100.0
2011-05-23 12:50:00,124.04,124.13,123.95,124.09,12500.0,124.04,124.13,123.95,124.09,12500.0
2011-05-23 13:00:00,124.12,124.16,123.96,124.05,27800.0,124.12,124.16,123.96,124.05,27800.0
2011-05-23 13:10:00,124.04,124.05,123.8,123.9,28500.0,124.04,124.05,123.8,123.9,28500.0
2011-05-23 13:20:00,123.91,124.22,123.91,123.97,12400.0,123.91,124.22,123.91,123.97,12400.0
2011-05-23 13:30:00,124.06,124.34,124.06,124.24,10500.0,124.06,124.34,124.06,124.24,10500.0
2011-05-23 13:40:00,124.24,124.27,124.05,124.24,7200.0,124.24,124.27,124.05,124.24,7200.0
2011-05-23 13:50:00,124.22,124.3,124.09,124.12,10500.0,124.22,124.3,124.09,124.12,10500.0
2011-05-23 14:00:00,124.17,124.43,124.04,124.35,11100.0,124.17,124.43,124.04,124.35,11100.0
2011-05-23 14:10:00,124.33,124.5,124.25,124.38,12600.0,124.33,124.5,124.25,124.38,12600.0
2011-05-23 14:20:00,124.38,124.4,123.99,124.24,30400.0,124.38,124.4,123.99,124.24,30400.0
2011-05-23 14:30:00,124.23,125.16,124.23,125.06,33100.0,124.23,125.16,124.23,125.06,33100.0
2011-05-23 14:40:00,125.08,125.13,124.91,124.97,18300.0,125.08,125.13,124.91,124.97,18300.0
2011-05-23 14:50:00,124.93,125.06,124.84,125.06,24400.0,124.93,125.06,124.84,125.06,24400.0
2011-05-23 15:00:00,125.02,125.26,124.95,125.01,32300.0,125.02,125.26,124.95,125.01,32300.0
2011-05-23 15:10:00,125.01,125.11,124.74,124.86,30700.0,125.01,125.11,124.74,124.86,30700.0
2011-05-23 15:20:00,124.9,124.93,124.75,124.81,10800.0,124.9,124.93,124.75,124.81,10800.0
2011-05-23 15:30:00,124.83,124.97,124.72,124.72,35800.0,124.83,124.97,124.72,124.72,35800.0
2011-05-23 15:40:00,124.7,124.88,124.33,124.36,63100.0,124.7,124.88,124.33,124.36,63100.0
2011-05-23 15:50:00,124.32,124.43,124.06,124.11,132400.0,124.32,124.43,124.06,124.11,132400.0
2011-05-24 09:30:00,125.08,126.61,124.58,125.7,68400.0,125.08,126.61,124.58,125.7,68400.0
2011-05-24 09:40:00,125.88,126.33,125.19,125.26,82900.0,125.88,126.33,125.19,125.26,82900.0
2011-05-24 09:50:00,125.26,125.67,125.07,125.55,44100.0,125.26,125.67,125.07,125.55,44100.0
2011-05-24 10:00:00,125.65,125.94,125.23,125.24,37600.0,125.65,125.94,125.23,125.24,37600.0
2011-05-24 10:10:00,125.38,125.64,124.81,124.97,57000.0,125.38,125.64,124.81,124.97,57000.0
2011-05-24 10:20:00,124.92,124.97,124.45,124.63,45600.0,124.92,124.97,124.45,124.63,45600.0
2011-05-24 10:30:00,124.71,125.0,124.46,124.67,28300.0,124.71,125.0,124.46,124.67,28300.0
2011-05-24 10:40:00,124.71,125.18,124.71,124.92,21000.0,124.71,125.18,124.71,124.92,21000.0
2011-05-24 10:50:00,124.9,125.01,124.66,124.66,23600.0,124.9,125.01,124.66,124.66,23600.0
2011-05-24 11:00:00,124.68,124.8,124.49,124.56,19700.0,124.68,124.8,124.49,124.56,19700.0
2011-05-24 11:10:00,124.55,124.82,124.51,124.7,30000.0,124.55,124.82,124.51,124.7,30000.0
2011-05-24 11:20:00,124.75,124.88,124.25,124.34,37100.0,124.75,124.88,124.25,124.34,37100.0
2011-05-24 11:30:00,124.32,124.56,124.23,124.28,22700.0,124.32,124.56,124.23,124.28,22700.0
2011-05-24 11:40:00,124.23,124.41,124.14,124.23,36000.0,124.23,124.41,124.14,124.23,36000.0
2011-05-24 11:50:00,124.28,124.28,124.15,124.19,16300.0,124.28,124.28,124.15,124.19,16300.0
2011-05-24 12:00:00,124.19,124.23,124.06,124.12,25500.0,124.19,124.23,124.06,124.12,25500.0
2011-05-24 12:10:00,124.15,124.21,124.05,124.07,10800.0,124.15,124.21,124.05,124.07,10800.0
2011-05-24 12:20:00,124.08,124.25,124.02,124.12,16800.0,124.08,124.25,124.02,124.12,16800.0
2011-05-24 12:30:00,124.12,124.12,124.0,124.1,15100.0,124.12,124.12,124.0,124.1,15100.0
2011-05-24 12:40:00,124.1,124.15,124.0,124.01,27300.0,124.1,124.15,124.0,124.01,27300.0
2011-05-24 12:50:00,124.01,124.03,123.85,123.92,31800.0,124.01,124.03,123.85,123.92,31800.0
2011-05-24 13:00:00,123.91,124.0,123.87,123.95,17000.0,123.91,124.0,123.87,123.95,17000.0
2011-05-24 13:10:00,123.95,124.0,123.8,123.87,31900.0,123.95,124.0,123.8,123.87,31900.0
2011-05-24 13:20:00,123.83,123.89,123.72,123.84,15400.0,123.83,123.89,123.72,123.84,15400.0
2011-05-24 13:30:00,123.8,123.9,123.65,123.9,19100.0,123.8,123.9,123.65,123.9,19100.0
2011-05-24 13:40:00,123.91,123.91,123.75,123.79,13000.0,123.91,123.91,123.75,123.79,13000.0
2011-05-24 13:50:00,123.82,123.93,123.77,123.88,18100.0,123.82,123.93,123.77,123.88,18100.0
2011-05-24 14:00:00,123.88,123.9,123.71,123.85,32000.0,123.88,123.9,123.71,123.85,32000.0
2011-05-24 14:10:00,123.9,124.0,123.67,123.88,13300.0,123.9,124.0,123.67,123.88,13300.0
2011-05-24 14:20:00,123.89,124.03,123.8,124.02,18700.0,123.89,124.03,123.8,124.02,18700.0
2011-05-24 14:30:00,123.98,124.04,123.81,124.02,11400.0,123.98,124.04,123.81,124.02,11400.0
2011-05-24 14:40:00,124.03,124.15,123.88,123.92,11200.0,124.03,124.15,123.88,123.92,11200.0
2011-05-24 14:50:00,123.98,124.02,123.83,123.93,10800.0,123.98,124.02,123.83,123.93,10800.0
2011-05-24 15:00:00,123.93,124.17,123.9,124.08,7700.0,123.93,124.17,123.9,124.08,7700.0
2011-05-24 15:10:00,124.03,124.24,123.9,124.19,8800.0,124.03,124.24,123.9,124.19,8800.0
2011-05-24 15:20:00,124.23,124.39,124.2,124.29,15700.0,124.23,124.39,124.2,124.29,15700.0
2011-05-24 15:30:00,124.29,124.36,124.16,124.31,27800.0,124.29,124.36,124.16,124.31,27800.0
2011-05-24 15:40:00,124.29,124.34,124.04,124.08,21200.0,124.29,124.34,124.04,124.08,21200.0
2011-05-24 15:50:00,124.05,124.07,123.84,123.88,87200.0,124.05,124.07,123.84,123.88,87200.0
2011-05-25 09:30:00,122.97,123.14,122.64,122.95,102300.0,122.97,123.14,122.64,122.95,102300.0
2011-05-25 09:40:00,122.9,123.78,122.8,123.63,58600.0,122.9,123.78,122.8,123.63,58600.0
2011-05-25 09:50:00,123.62,124.29,123.26,123.75,55300.0,123.62,124.29,123.26,123.75,55300.0
2011-05-25 10:00:00,123.61,123.83,123.4,123.57,35300.0,123.61,123.83,123.4,123.57,35300.0
2011-05-25 10:10:00,123.55,123.9,123.21,123.46,34200.0,123.55,123.9,123.21,123.46,34200.0
2011-05-25 10:20:00,123.47,123.77,123.28,123.39,47500.0,123.47,123.77,123.28,123.39,47500.0
2011-05-25 10:30:00,123.38,123.67,123.2,123.48,43500.0,123.38,123.67,123.2,123.48,43500.0
2011-05-25 10:40:00,123.54,123.54,123.17,123.49,38200.0,123.54,123.54,123.17,123.49,38200.0
2011-05-25 10:50:00,123.41,123.46,122.85,122.99,82700.0,123.41,123.46,122.85,122.99,82700.0
2011-05-25 11:00:00,122.93,123.11,122.85,122.95,40700.0,122.93,123.11,122.85,122.95,40700.0
2011-05-25 11:10:00,123.05,123.26,122.9,123.06,24500.0,123.05,123.26,122.9,123.06,24500.0
2011-05-25 11:20:00,123.12,123.16,122.91,123.06,56900.0,123.12,123.16,122.91,123.06,56900.0
2011-05-25 11:30:00,122.95,123.28,122.94,123.25,40400.0,122.95,123.28,122.94,123.25,40400.0
2011-05-25 11:40:00,123.22,123.37,123.15,123.32,51500.0,123.22,123.37,123.15,123.32,51500.0
2011-05-25 11:50:00,123.33,123.43,123.12,123.26,52400.0,123.33,123.43,123.12,123.26,52400.0
2011-05-25 12:00:00,123.27,123.27,123.16,123.24,105200.0,123.27,123.27,123.16,123.24,105200.0
2011-05-25 12:10:00,123.2,123.22,123.11,123.19,29700.0,123.2,123.22,123.11,123.19,29700.0
2011-05-25 12:20:00,123.19,123.29,122.95,123.0,64700.0,123.19,123.29,122.95,123.0,64700.0
2011-05-25 12:30:00,122.97,123.05,122.87,122.87,74400.0,122.97,123.05,122.87,122.87,74400.0
2011-05-25 12:40:00,122.89,122.95,122.8,122.8,27100.0,122.89,122.95,122.8,122.8,27100.0
2011-05-25 12:50:00,122.81,122.89,122.69,122.7,39400.0,122.81,122.89,122.69,122.7,39400.0
2011-05-25 13:00:00,122.71,122.84,122.69,122.8,75300.0,122.71,122.84,122.69,122.8,75300.0
2011-05-25 13:10:00,122.8,122.81,122.52,122.59,67300.0,122.8,122.81,122.52,122.59,67300.0
2011-05-25 13:20:00,122.58,122.58,122.36,122.39,28200.0,122.58,122.58,122.36,122.39,28200.0
2011-05-25 13:30:00,122.36,122.56,122.36,122.48,17100.0,122.36,122.56,122.36,122.48,17100.0
2011-05-25 13:40:00,122.45,122.71,122.43,122.51,37000.0,122.45,122.71,122.43,122.51,37000.0
2011-05-25 13:50:00,122.44,122.48,121.79,121.79,107500.0,122.44,122.48,121.79,121.79,107500.0
2011-05-25 14:00:00,121.81,122.1,121.15,121.16,126500.0,121.81,122.1,121.15,121.16,126500.0
2011-05-25 14:10:00,121.16,121.36,120.87,120.93,116600.0,121.16,121.36,120.87,120.93,116600.0
2011-05-25 14:20:00,120.91,121.02,120.5,120.83,132600.0,120.91,121.02,120.5,120.83,132600.0
2011-05-25 14:30:00,120.75,121.2,120.71,120.85,88400.0,120.75,121.2,120.71,120.85,88400.0
2011-05-25 14:40:00,120.91,121.12,120.84,121.12,39400.0,120.91,121.12,120.84,121.12,39400.0
2011-05-25 14:50:00,121.03,121.12,120.64,120.71,111300.0,121.03,121.12,120.64,120.71,111300.0
2011-05-25 15:00:00,120.7,120.7,120.5,120.57,80800.0,120.7,120.7,120.5,120.57,80800.0
2011-05-25 15:10:00,120.54,120.61,120.34,120.51,98900.0,120.54,120.61,120.34,120.51,98900.0
2011-05-25 15:20:00,120.53,121.2,120.5,120.77,69600.0,120.53,121.2,120.5,120.77,69600.0
2011-05-25 15:30:00,120.81,120.99,120.5,120.55,87100.0,120.81,120.99,120.5,120.55,87100.0
2011-05-25 15:40:00,120.52,120.63,120.0,120.06,133800.0,120.52,120.63,120.0,120.06,133800.0
2011-05-25 15:50:00,120.08,120.65,120.08,120.62,228100.0,120.08,120.65,120.08,120.62,228100.0
2011-05-26 09:30:00,120.12,120.49,118.0,118.16,240100.0,120.12,120.49,118.0,118.16,240100.0
2011-05-26 09:40:00,118.23,118.43,115.88,115.97,271400.0,118.23,118.43,115.88,115.97,271400.0
2011-05-26 09:50:00,116.05,117.1,115.94,116.35,196100.0,116.05,117.1,115.94,116.35,196100.0
2011-05-26 10:00:00,116.34,117.7,116.31,117.13,233200.0,116.34,117.7,116.31,117.13,233200.0
2011-05-26 10:10:00,117.13,117.94,117.0,117.6,139700.0,117.13,117.94,117.0,117.6,139700.0
2011-05-26 10:20:00,117.6,118.16,117.3,117.78,80300.0,117.6,118.16,117.3,117.78,80300.0
2011-05-26 10:30:00,117.78,118.14,117.61,117.98,76900.0,117.78,118.14,117.61,117.98,76900.0
2011-05-26 10:40:00,118.03,118.11,117.8,118.0,64400.0,118.03,118.11,117.8,118.0,64400.0
2011-05-26 10:50:00,118.0,118.04,117.31,117.69,65100.0,118.0,118.04,117.31,117.69,65100.0
2011-05-26 11:00:00,117.78,118.05,117.29,117.29,43400.0,117.78,118.05,117.29,117.29,43400.0
2011-05-26 11:10:00,117.3,117.62,117.09,117.16,44100.0,117.3,117.62,117.09,117.16,44100.0
2011-05-26 11:20:00,117.2,117.52,117.07,117.28,32800.0,117.2,117.52,117.07,117.28,32800.0
2011-05-26 11:30:00,117.34,117.45,117.05,117.34,49400.0,117.34,117.45,117.05,117.34,49400.0
2011-05-26 11:40:00,117.34,117.9,117.34,117.65,54200.0,117.34,117.9,117.34,117.65,54200.0
2011-05-26 11:50:00,117.68,117.88,117.39,117.41,37400.0,117.68,117.88,117.39,117.41,37400.0
2011-05-26 12:00:00,117.43,117.48,117.11,117.4,50700.0,117.43,117.48,117.11,117.4,50700.0
2011-05-26 12:10:00,117.4,117.66,116.6,116.63,76800.0,117.4,117.66,116.6,116.63,76800.0
2011-05-26 12:20:00,116.72,116.95,116.65,116.89,30100.0,116.72,116.95,116.65,116.89,30100.0
2011-05-26 12:30:00,116.89,116.96,116.73,116.84,30500.0,116.89,116.96,116.73,116.84,30500.0
2011-05-26 12:40:00,116.86,117.29,116.78,117.16,45700.0,116.86,117.29,116.78,117.16,45700.0
2011-05-26 12:50:00,117.12,117.22,116.87,116.89,22100.0,117.12,117.22,116.87,116.89,22100.0
2011-05-26 13:00:00,116.9,117.08,116.89,117.0,25000.0,116.9,117.08,116.89,117.0,25000.0
2011-05-26 13:10:00,116.97,117.08,116.88,117.01,31600.0,116.97,117.08,116.88,117.01,31600.0
2011-05-26 13:20:00,117.05,117.05,116.86,116.89,20400.0,117.05,117.05,116.86,116.89,20400.0
2011-05-26 13:30:00,116.88,117.15,116.87,117.13,37900.0,116.88,117.15,116.87,117.13,37900.0
2011-05-26 13:40:00,117.15,117.23,117.1,117.13,18900.0,117.15,117.23,117.1,117.13,18900.0
2011-05-26 13:50:00,117.12,117.4,117.06,117.39,34700.0,117.12,117.4,117.06,117.39,34700.0
2011-05-26 14:00:00,117.35,117.62,117.34,117.61,43100.0,117.35,117.62,117.34,117.61,43100.0
2011-05-26 14:10:00,117.58,117.7,117.37,117.48,60800.0,117.58,117.7,117.37,117.48,60800.0
2011-05-26 14:20:00,117.51,117.69,117.2,117.51,37700.0,117.51,117.69,117.2,117.51,37700.0
2011-05-26 14:30:00,117.51,117.85,117.5,117.55,35700.0,117.51,117.85,117.5,117.55,35700.0
2011-05-26 14:40:00,117.54,117.8,117.4,117.64,62100.0,117.54,117.8,117.4,117.64,62100.0
2011-05-26 14:50:00,117.65,117.82,117.48,117.73,50000.0,117.65,117.82,117.48,117.73,50000.0
2011-05-26 15:00:00,117.75,118.04,117.7,117.7,85800.0,117.75,118.04,117.7,117.7,85800.0
2011-05-26 15:10:00,117.7,117.89,117.35,117.4,50200.0,117.7,117.89,117.35,117.4,50200.0
2011-05-26 15:20:00,117.4,117.9,117.4,117.87,56500.0,117.4,117.9,117.4,117.87,56500.0
2011-05-26 15:30:00,117.87,117.97,117.72,117.94,64200.0,117.87,117.97,117.72,117.94,64200.0
2011-05-26 15:40:00,117.94,117.95,117.61,117.72,94900.0,117.94,117.95,117.61,117.72,94900.0
2011-05-26 15:50:00,117.7,118.0,117.68,117.97,237900.0,117.7,118.0,117.68,117.97,237900.0
2011-05-27 09:30:00,118.97,119.84,117.65,118.2,129400.0,118.97,119.84,117.65,118.2,129400.0
2011-05-27 09:40:00,118.2,118.55,117.75,117.87,59500.0,118.2,118.55,117.75,117.87,59500.0
2011-05-27 09:50:00,117.91,118.39,117.15,117.92,73200.0,117.91,118.39,117.15,117.92,73200.0
2011-05-27 10:00:00,117.8,117.97,117.44,117.44,53800.0,117.8,117.97,117.44,117.44,53800.0
2011-05-27 10:10:00,117.47,117.94,117.35,117.87,35500.0,117.47,117.94,117.35,117.87,35500.0
2011-05-27 10:20:00,117.88,118.31,117.84,118.26,46500.0,117.88,118.31,117.84,118.26,46500.0
2011-05-27 10:30:00,118.28,118.43,118.01,118.27,24900.0,118.28,118.43,118.01,118.27,24900.0
2011-05-27 10:40:00,118.25,118.36,117.84,117.96,36100.0,118.25,118.36,117.84,117.96,36100.0
2011-05-27 10:50:00,117.97,118.25,117.85,118.01,38200.0,117.97,118.25,117.85,118.01,38200.0
2011-05-27 11:00:00,118.04,118.26,117.92,118.04,50200.0,118.04,118.26,117.92,118.04,50200.0
2011-05-27 11:10:00,118.01,118.41,118.01,118.33,23500.0,118.01,118.41,118.01,118.33,23500.0
2011-05-27 11:20:00,118.36,118.66,118.24,118.64,33800.0,118.36,118.66,118.24,118.64,33800.0
2011-05-27 11:30:00,118.66,118.85,118.45,118.67,31200.0,118.66,118.85,118.45,118.67,31200.0
2011-05-27 11:40:00,118.58,119.02,118.47,118.9,28600.0,118.58,119.02,118.47,118.9,28600.0
2011-05-27 11:50:00,118.9,119.04,118.6,118.76,30500.0,118.9,119.04,118.6,118.76,30500.0
2011-05-27 12:00:00,118.74,118.89,118.49,118.84,30700.0,118.74,118.89,118.49,118.84,30700.0
2011-05-27 12:10:00,118.83,119.24,118.81,119.22,60200.0,118.83,119.24,118.81,119.22,60200.0
2011-05-27 12:20:00,119.13,119.19,119.0,119.1,30000.0,119.13,119.19,119.0,119.1,30000.0
2011-05-27 12:30:00,119.09,119.6,119.02,119.38,52800.0,119.09,119.6,119.02,119.38,52800.0
2011-05-27 12:40:00,119.38,119.66,119.19,119.42,85600.0,119.38,119.66,119.19,119.42,85600.0
2011-05-27 12:50:00,119.47,119.49,118.95,119.13,40700.0,119.47,119.49,118.95,119.13,40700.0
2011-05-27 13:00:00,119.17,119.33,119.13,119.2,35500.0,119.17,119.33,119.13,119.2,35500.0
2011-05-27 13:10:00,119.22,119.28,119.13,119.24,19000.0,119.22,119.28,119.13,119.24,19000.0
2011-05-27 13:20:00,119.24,119.85,119.24,119.85,41000.0,119.24,119.85,119.24,119.85,41000.0
2011-05-27 13:30:00,119.85,120.45,119.84,120.45,77600.0,119.85,120.45,119.84,120.45,77600.0
2011-05-27 13:40:00,120.42,120.99,120.09,120.14,84600.0,120.42,120.99,120.09,120.14,84600.0
2011-05-27 13:50:00,120.16,120.29,120.09,120.09,12700.0,120.16,120.29,120.09,120.09,12700.0
2011-05-27 14:00:00,120.13,120.23,120.05,120.11,8600.0,120.13,120.23,120.05,120.11,8600.0
2011-05-27 14:10:00,120.11,120.62,120.06,120.62,26300.0,120.11,120.62,120.06,120.62,26300.0
2011-05-27 14:20:00,120.63,120.98,120.58,120.84,34500.0,120.63,120.98,120.58,120.84,34500.0
2011-05-27 14:30:00,120.87,120.89,120.37,120.89,25700.0,120.87,120.89,120.37,120.89,25700.0
2011-05-27 14:40:00,120.9,120.94,120.69,120.84,48100.0,120.9,120.94,120.69,120.84,48100.0
2011-05-27 14:50:00,120.86,120.97,120.85,120.88,32400.0,120.86,120.97,120.85,120.88,32400.0
2011-05-27 15:00:00,120.89,121.18,120.83,121.13,40000.0,120.89,121.18,120.83,121.13,40000.0
2011-05-27 15:10:00,121.15,121.2,120.92,120.97,54600.0,121.15,121.2,120.92,120.97,54600.0
2011-05-27 15:20:00,120.97,121.18,120.84,121.15,42700.0,120.97,121.18,120.84,121.15,42700.0
2011-05-27 15:30:00,121.15,121.44,121.03,121.03,51600.0,121.15,121.44,121.03,121.03,51600.0
2011-05-27 15:40:00,121.03,121.49,120.98,121.42,68600.0,121.03,121.49,120.98,121.42,68600.0
2011-05-27 15:50:00,121.43,121.8,121.15,121.37,239100.0,121.43,121.8,121.15,121.37,239100.0
2011-05-31 09:30:00,126.31,128.95,125.97,127.64,354900.0,126.31,128.95,125.97,127.64,354900.0
2011-05-31 09:40:00,127.61,127.72,126.25,126.72,140600.0,127.61,127.72,126.25,126.72,140600.0
2011-05-31 09:50:00,126.71,127.5,126.41,126.68,110600.0,126.71,127.5,126.41,126.68,110600.0
2011-05-31 10:00:00,126.59,126.7,125.21,125.76,126100.0,126.59,126.7,125.21,125.76,126100.0
2011-05-31 10:10:00,125.76,125.96,124.71,125.17,108500.0,125.76,125.96,124.71,125.17,108500.0
2011-05-31 10:20:00,125.08,125.24,124.5,124.7,80900.0,125.08,125.24,124.5,124.7,80900.0
2011-05-31 10:30:00,124.7,125.45,124.6,124.8,62600.0,124.7,125.45,124.6,124.8,62600.0
2011-05-31 10:40:00,124.8,125.89,124.66,125.78,71900.0,124.8,125.89,124.66,125.78,71900.0
2011-05-31 10:50:00,125.65,126.08,124.97,125.0,70100.0,125.65,126.08,124.97,125.0,70100.0
2011-05-31 11:00:00,124.92,124.96,124.3,124.4,72300.0,124.92,124.96,124.3,124.4,72300.0
2011-05-31 11:10:00,124.38,124.63,123.78,124.02,62800.0,124.38,124.63,123.78,124.02,62800.0
2011-05-31 11:20:00,124.13,124.19,123.39,123.42,54700.0,124.13,124.19,123.39,123.42,54700.0
2011-05-31 11:30:00,123.46,123.99,123.4,123.79,38100.0,123.46,123.99,123.4,123.79,38100.0
2011-05-31 11:40:00,123.8,124.24,123.76,124.15,51500.0,123.8,124.24,123.76,124.15,51500.0
2011-05-31 11:50:00,124.18,124.39,124.01,124.1,37200.0,124.18,124.39,124.01,124.1,37200.0
2011-05-31 12:00:00,124.18,124.18,123.46,123.67,48800.0,124.18,124.18,123.46,123.67,48800.0
2011-05-31 12:10:00,123.67,123.69,123.39,123.43,35600.0,123.67,123.69,123.39,123.43,35600.0
2011-05-31 12:20:00,123.43,123.46,122.63,122.95,62400.0,123.43,123.46,122.63,122.95,62400.0
2011-05-31 12:30:00,122.97,123.1,122.78,122.8,27300.0,122.97,123.1,122.78,122.8,27300.0
2011-05-31 12:40:00,122.83,122.96,122.08,122.55,50100.0,122.83,122.96,122.08,122.55,50100.0
2011-05-31 12:50:00,122.59,122.73,122.43,122.51,14700.0,122.59,122.73,122.43,122.51,14700.0
2011-05-31 13:00:00,122.49,122.8,122.49,122.62,25200.0,122.49,122.8,122.49,122.62,25200.0
2011-05-31 13:10:00,122.61,122.91,122.61,122.9,27900.0,122.61,122.91,122.61,122.9,27900.0
2011-05-31 13:20:00,122.96,123.15,122.67,122.78,26100.0,122.96,123.15,122.67,122.78,26100.0
2011-05-31 13:30:00,122.78,123.03,122.68,122.69,21800.0,122.78,123.03,122.68,122.69,21800.0
2011-05-31 13:40:00,122.69,123.26,122.69,122.81,29800.0,122.69,123.26,122.69,122.81,29800.0
2011-05-31 13:50:00,122.81,123.25,122.73,122.81,20100.0,122.81,123.25,122.73,122.81,20100.0
2011-05-31 14:00:00,122.81,123.11,122.69,123.0,29300.0,122.81,123.11,122.69,123.0,29300.0
2011-05-31 14:10:00,123.05,123.38,123.0,123.21,27700.0,123.05,123.38,123.0,123.21,27700.0
2011-05-31 14:20:00,123.21,123.3,123.0,123.07,26100.0,123.21,123.3,123.0,123.07,26100.0
2011-05-31 14:30:00,123.1,123.11,122.55,122.59,41800.0,123.1,123.11,122.55,122.59,41800.0
2011-05-31 14:40:00,122.63,122.73,122.57,122.64,28100.0,122.63,122.73,122.57,122.64,28100.0
2011-05-31 14:50:00,122.64,123.07,122.55,122.9,43000.0,122.64,123.07,122.55,122.9,43000.0
2011-05-31 15:00:00,122.87,122.87,122.53,122.59,30500.0,122.87,122.87,122.53,122.59,30500.0
2011-05-31 15:10:00,122.6,123.0,122.6,122.98,22600.0,122.6,123.0,122.6,122.98,22600.0
2011-05-31 15:20:00,122.95,123.38,122.94,123.34,26500.0,122.95,123.38,122.94,123.34,26500.0
2011-05-31 15:30:00,123.31,123.74,123.17,123.54,81800.0,123.31,123.74,123.17,123.54,81800.0
2011-05-31 15:40:00,123.51,124.09,123.3,124.01,91600.0,123.51,124.09,123.3,124.01,91600.0
2011-05-31 15:50:00,124.05,124.31,124.0,124.25,166800.0,124.05,124.31,124.0,124.25,166800.0
2011-06-01 09:30:00,125.83,125.83,123.22,123.62,125600.0,125.83,125.83,123.22,123.62,125600.0
2011-06-01 09:40:00,123.6,124.3,123.32,124.1,112400.0,123.6,124.3,123.32,124.1,112400.0
2011-06-01 09:50:00,124.02,124.76,123.63,123.69,37600.0,124.02,124.76,123.63,123.69,37600.0
2011-06-01 10:00:00,123.61,124.11,123.55,123.96,48700.0,123.61,124.11,123.55,123.96,48700.0
2011-06-01 10:10:00,123.96,124.1,123.01,123.14,104200.0,123.96,124.1,123.01,123.14,104200.0
2011-06-01 10:20:00,123.23,123.38,122.75,123.17,57000.0,123.23,123.38,122.75,123.17,57000.0
2011-06-01 10:30:00,123.14,123.24,121.9,121.91,64300.0,123.14,123.24,121.9,121.91,64300.0
2011-06-01 10:40:00,121.91,122.26,121.85,122.12,33300.0,121.91,122.26,121.85,122.12,33300.0
2011-06-01 10:50:00,122.05,122.5,121.97,122.4,28400.0,122.05,122.5,121.97,122.4,28400.0
2011-06-01 11:00:00,122.48,122.85,122.4,122.84,25900.0,122.48,122.85,122.4,122.84,25900.0
2011-06-01 11:10:00,122.95,123.07,122.7,122.97,34600.0,122.95,123.07,122.7,122.97,34600.0
2011-06-01 11:20:00,122.98,123.32,122.98,123.29,9900.0,122.98,123.32,122.98,123.29,9900.0
2011-06-01 11:30:00,123.27,123.27,122.69,123.01,24100.0,123.27,123.27,122.69,123.01,24100.0
2011-06-01 11:40:00,123.01,123.01,122.55,122.84,17800.0,123.01,123.01,122.55,122.84,17800.0
2011-06-01 11:50:00,122.78,122.88,122.6,122.88,22500.0,122.78,122.88,122.6,122.88,22500.0
2011-06-01 12:00:00,122.74,122.88,122.01,122.09,23300.0,122.74,122.88,122.01,122.09,23300.0
2011-06-01 12:10:00,122.08,122.24,121.93,122.19,29600.0,122.08,122.24,121.93,122.19,29600.0
2011-06-01 12:20:00,122.06,122.45,121.97,122.18,26800.0,122.06,122.45,121.97,122.18,26800.0
2011-06-01 12:30:00,122.18,122.18,121.75,121.75,12900.0,122.18,122.18,121.75,121.75,12900.0
2011-06-01 12:40:00,121.75,121.85,121.54,121.59,16500.0,121.75,121.85,121.54,121.59,16500.0
2011-06-01 12:50:00,121.59,121.63,121.5,121.55,25400.0,121.59,121.63,121.5,121.55,25400.0
2011-06-01 13:00:00,121.57,121.73,121.4,121.46,33400.0,121.57,121.73,121.4,121.46,33400.0
2011-06-01 13:10:00,121.43,121.43,121.1,121.24,14800.0,121.43,121.43,121.1,121.24,14800.0
2011-06-01 13:20:00,121.19,121.25,121.01,121.05,16800.0,121.19,121.25,121.01,121.05,16800.0
2011-06-01 13:30:00,121.0,121.18,120.8,121.0,24500.0,121.0,121.18,120.8,121.0,24500.0
2011-06-01 13:40:00,121.0,121.52,120.85,121.52,20600.0,121.0,121.52,120.85,121.52,20600.0
2011-06-01 13:50:00,121.66,122.12,121.61,121.86,46300.0,121.66,122.12,121.61,121.86,46300.0
2011-06-01 14:00:00,121.8,121.8,121.5,121.57,10600.0,121.8,121.8,121.5,121.57,10600.0
2011-06-01 14:10:00,121.59,121.87,121.59,121.7,81500.0,121.59,121.87,121.59,121.7,81500.0
2011-06-01 14:20:00,121.7,121.73,121.4,121.46,23900.0,121.7,121.73,121.4,121.46,23900.0
2011-06-01 14:30:00,121.44,121.45,121.06,121.32,39800.0,121.44,121.45,121.06,121.32,39800.0
2011-06-01 14:40:00,121.3,121.3,120.8,120.84,29000.0,121.3,121.3,120.8,120.84,29000.0
2011-06-01 14:50:00,120.93,121.22,120.93,121.09,13000.0,120.93,121.22,120.93,121.09,13000.0
2011-06-01 15:00:00,121.11,121.18,120.74,120.77,49900.0,121.11,121.18,120.74,120.77,49900.0
2011-06-01 15:10:00,120.84,121.1,120.71,120.86,25700.0,120.84,121.1,120.71,120.86,25700.0
2011-06-01 15:20:00,120.82,120.85,120.5,120.61,52700.0,120.82,120.85,120.5,120.61,52700.0
2011-06-01 15:30:00,120.59,120.72,120.38,120.44,45100.0,120.59,120.72,120.38,120.44,45100.0
2011-06-01 15:40:00,120.45,120.48,119.9,120.06,76600.0,120.45,120.48,119.9,120.06,76600.0
2011-06-01 15:50:00,120.05,120.05,119.5,119.79,203300.0,120.05,120.05,119.5,119.79,203300.0
2011-06-02 09:30:00,122.27,122.27,120.15,120.41,117200.0,122.27,122.27,120.15,120.41,117200.0
2011-06-02 09:40:00,120.4,120.46,119.84,120.34,64200.0,120.4,120.46,119.84,120.34,64200.0
2011-06-02 09:50:00,120.34,120.78,120.25,120.78,32700.0,120.34,120.78,120.25,120.78,32700.0
2011-06-02 10:00:00,120.78,121.21,120.34,121.07,28800.0,120.78,121.21,120.34,121.07,28800.0
2011-06-02 10:10:00,121.12,121.46,120.89,121.05,105900.0,121.12,121.46,120.89,121.05,105900.0
2011-06-02 10:20:00,121.06,121.46,120.97,121.28,20000.0,121.06,121.46,120.97,121.28,20000.0
2011-06-02 10:30:00,121.24,121.88,121.23,121.62,63200.0,121.24,121.88,121.23,121.62,63200.0
2011-06-02 10:40:00,121.6,121.8,121.27,121.59,106900.0,121.6,121.8,121.27,121.59,106900.0
2011-06-02 10:50:00,121.66,121.66,121.12,121.25,52600.0,121.66,121.66,121.12,121.25,52600.0
2011-06-02 11:00:00,121.2,121.51,120.93,121.34,25300.0,121.2,121.51,120.93,121.34,25300.0
2011-06-02 11:10:00,121.28,121.34,120.74,121.07,48800.0,121.28,121.34,120.74,121.07,48800.0
2011-06-02 11:20:00,121.06,121.08,120.75,120.75,35600.0,121.06,121.08,120.75,120.75,35600.0
2011-06-02 11:30:00,120.81,120.98,120.5,120.66,43400.0,120.81,120.98,120.5,120.66,43400.0
2011-06-02 11:40:00,120.66,120.68,120.22,120.29,32900.0,120.66,120.68,120.22,120.29,32900.0
2011-06-02 11:50:00,120.38,120.88,120.34,120.78,16800.0,120.38,120.88,120.34,120.78,16800.0
2011-06-02 12:00:00,120.78,121.05,120.66,120.78,30400.0,120.78,121.05,120.66,120.78,30400.0
2011-06-02 12:10:00,120.83,120.9,120.58,120.71,20500.0,120.83,120.9,120.58,120.71,20500.0
2011-06-02 12:20:00,120.71,120.76,119.93,119.93,50200.0,120.71,120.76,119.93,119.93,50200.0
2011-06-02 12:30:00,119.94,120.01,119.7,119.88,32400.0,119.94,120.01,119.7,119.88,32400.0
2011-06-02 12:40:00,119.8,119.87,119.71,119.87,10900.0,119.8,119.87,119.71,119.87,10900.0
2011-06-02 12:50:00,119.82,120.41,119.82,120.29,40100.0,119.82,120.41,119.82,120.29,40100.0
2011-06-02 13:00:00,120.3,120.67,120.3,120.6,33400.0,120.3,120.67,120.3,120.6,33400.0
2011-06-02 13:10:00,120.6,120.67,120.22,120.57,28500.0,120.6,120.67,120.22,120.57,28500.0
2011-06-02 13:20:00,120.57,120.61,120.2,120.33,23800.0,120.57,120.61,120.2,120.33,23800.0
2011-06-02 13:30:00,120.37,120.6,120.2,120.59,21400.0,120.37,120.6,120.2,120.59,21400.0
2011-06-02 13:40:00,120.56,120.82,120.54,120.6,19600.0,120.56,120.82,120.54,120.6,19600.0
2011-06-02 13:50:00,120.61,121.08,120.54,120.89,15000.0,120.61,121.08,120.54,120.89,15000.0
2011-06-02 14:00:00,120.96,120.99,120.74,120.74,10200.0,120.96,120.99,120.74,120.74,10200.0
2011-06-02 14:10:00,120.73,120.99,120.61,120.86,23200.0,120.73,120.99,120.61,120.86,23200.0
2011-06-02 14:20:00,120.81,120.91,120.7,120.78,15100.0,120.81,120.91,120.7,120.78,15100.0
2011-06-02 14:30:00,120.78,120.97,120.75,120.9,6900.0,120.78,120.97,120.75,120.9,6900.0
2011-06-02 14:40:00,120.92,121.14,120.92,121.12,12400.0,120.92,121.14,120.92,121.12,12400.0
2011-06-02 14:50:00,121.16,121.27,121.1,121.24,17600.0,121.16,121.27,121.1,121.24,17600.0
2011-06-02 15:00:00,121.25,121.4,121.22,121.25,23000.0,121.25,121.4,121.22,121.25,23000.0
2011-06-02 15:10:00,121.24,121.25,121.12,121.15,31300.0,121.24,121.25,121.12,121.15,31300.0
2011-06-02 15:20:00,121.13,121.21,120.8,120.99,35200.0,121.13,121.21,120.8,120.99,35200.0
2011-06-02 15:30:00,121.0,121.14,120.71,120.8,39900.0,121.0,121.14,120.71,120.8,39900.0
2011-06-02 15:40:00,120.8,121.01,120.78,120.8,54800.0,120.8,121.01,120.78,120.8,54800.0
2011-06-02 15:50:00,120.79,120.81,120.52,120.6,80400.0,120.79,120.81,120.52,120.6,80400.0
2011-06-03 09:30:00,119.0,119.0,118.15,118.65,66600.0,119.0,119.0,118.15,118.65,66600.0
2011-06-03 09:40:00,118.75,119.44,118.69,119.09,19900.0,118.75,119.44,118.69,119.09,19900.0
2011-06-03 09:50:00,119.05,119.31,118.75,118.88,49600.0,119.05,119.31,118.75,118.88,49600.0
2011-06-03 10:00:00,118.9,119.53,118.77,119.53,34900.0,118.9,119.53,118.77,119.53,34900.0
2011-06-03 10:10:00,119.38,120.26,119.38,120.01,33300.0,119.38,120.26,119.38,120.01,33300.0
2011-06-03 10:20:00,120.06,120.06,119.45,119.45,23900.0,120.06,120.06,119.45,119.45,23900.0
2011-06-03 10:30:00,119.46,119.86,119.33,119.69,32600.0,119.46,119.86,119.33,119.69,32600.0
2011-06-03 10:40:00,119.69,120.25,119.6,119.6,46300.0,119.69,120.25,119.6,119.6,46300.0
2011-06-03 10:50:00,119.66,119.82,119.38,119.58,32500.0,119.66,119.82,119.38,119.58,32500.0
2011-06-03 11:00:00,119.55,119.65,119.26,119.64,28800.0,119.55,119.65,119.26,119.64,28800.0
2011-06-03 11:10:00,119.7,119.82,119.47,119.49,90500.0,119.7,119.82,119.47,119.49,90500.0
2011-06-03 11:20:00,119.6,119.69,119.3,119.47,10800.0,119.6,119.69,119.3,119.47,10800.0
2011-06-03 11:30:00,119.46,119.57,119.36,119.45,9200.0,119.46,119.57,119.36,119.45,9200.0
2011-06-03 11:40:00,119.47,119.78,119.41,119.59,23200.0,119.47,119.78,119.41,119.59,23200.0
2011-06-03 11:50:00,119.59,119.85,119.59,119.75,17900.0,119.59,119.85,119.59,119.75,17900.0
2011-06-03 12:00:00,119.79,119.92,119.73,119.88,66900.0,119.79,119.92,119.73,119.88,66900.0
2011-06-03 12:10:00,119.94,120.15,119.8,120.0,26100.0,119.94,120.15,119.8,120.0,26100.0
2011-06-03 12:20:00,120.0,120.12,119.96,120.03,7800.0,120.0,120.12,119.96,120.03,7800.0
2011-06-03 12:30:00,120.03,120.15,119.82,119.99,7600.0,120.03,120.15,119.82,119.99,7600.0
2011-06-03 12:40:00,120.0,120.46,120.0,120.46,14800.0,120.0,120.46,120.0,120.46,14800.0
2011-06-03 12:50:00,120.36,120.51,120.15,120.19,9200.0,120.36,120.51,120.15,120.19,9200.0
2011-06-03 13:00:00,120.11,120.42,120.11,120.4,35600.0,120.11,120.42,120.11,120.4,35600.0
2011-06-03 13:10:00,120.41,120.56,120.24,120.28,9500.0,120.41,120.56,120.24,120.28,9500.0
2011-06-03 13:20:00,120.22,120.3,120.15,120.24,3600.0,120.22,120.3,120.15,120.24,3600.0
2011-06-03 13:30:00,120.27,120.34,119.62,119.75,16400.0,120.27,120.34,119.62,119.75,16400.0
2011-06-03 13:40:00,119.73,120.29,119.73,120.1,7000.0,119.73,120.29,119.73,120.1,7000.0
2011-06-03 13:50:00,120.12,120.28,119.85,119.87,6600.0,120.12,120.28,119.85,119.87,6600.0
2011-06-03 14:00:00,119.87,119.9,119.57,119.65,17300.0,119.87,119.9,119.57,119.65,17300.0
2011-06-03 14:10:00,119.6,119.7,119.5,119.56,19300.0,119.6,119.7,119.5,119.56,19300.0
2011-06-03 14:20:00,119.5,119.51,119.18,119.46,11900.0,119.5,119.51,119.18,119.46,11900.0
2011-06-03 14:30:00,119.44,119.61,119.25,119.27,10700.0,119.44,119.61,119.25,119.27,10700.0
2011-06-03 14:40:00,119.26,119.35,119.0,119.11,18100.0,119.26,119.35,119.0,119.11,18100.0
2011-06-03 14:50:00,119.12,119.24,119.0,119.0,28000.0,119.12,119.24,119.0,119.0,28000.0
2011-06-03 15:00:00,119.0,119.0,118.64,118.68,27200.0,119.0,119.0,118.64,118.68,27200.0
2011-06-03 15:10:00,118.61,118.78,118.52,118.52,11400.0,118.61,118.78,118.52,118.52,11400.0
2011-06-03 15:20:00,118.57,118.81,118.5,118.76,28000.0,118.57,118.81,118.5,118.76,28000.0
2011-06-03 15:30:00,118.79,119.4,118.69,119.34,36500.0,118.79,119.4,118.69,119.34,36500.0
2011-06-03 15:40:00,119.27,119.45,118.81,118.89,29100.0,119.27,119.45,118.81,118.89,29100.0
2011-06-03 15:50:00,118.87,118.99,118.63,118.71,68100.0,118.87,118.99,118.63,118.71,68100.0
2011-06-06 09:30:00,118.27,119.49,118.15,119.1,46000.0,118.27,119.49,118.15,119.1,46000.0
2011-06-06 09:40:00,119.37,119.49,118.7,119.04,54800.0,119.37,119.49,118.7,119.04,54800.0
2011-06-06 09:50:00,118.97,119.1,118.37,118.8,30500.0,118.97,119.1,118.37,118.8,30500.0
2011-06-06 10:00:00,118.81,119.07,118.4,118.53,22900.0,118.81,119.07,118.4,118.53,22900.0
2011-06-06 10:10:00,118.63,118.86,118.26,118.41,41000.0,118.63,118.86,118.26,118.41,41000.0
2011-06-06 10:20:00,118.56,118.69,118.25,118.51,24000.0,118.56,118.69,118.25,118.51,24000.0
2011-06-06 10:30:00,118.5,118.5,118.0,118.01,18000.0,118.5,118.5,118.0,118.01,18000.0
2011-06-06 10:40:00,118.03,118.03,117.15,117.3,44300.0,118.03,118.03,117.15,117.3,44300.0
2011-06-06 10:50:00,117.32,117.73,117.02,117.52,32200.0,117.32,117.73,117.02,117.52,32200.0
2011-06-06 11:00:00,117.52,117.83,117.31,117.31,31500.0,117.52,117.83,117.31,117.31,31500.0
2011-06-06 11:10:00,117.3,117.4,117.03,117.2,25300.0,117.3,117.4,117.03,117.2,25300.0
2011-06-06 11:20:00,117.11,117.21,117.0,117.15,25600.0,117.11,117.21,117.0,117.15,25600.0
2011-06-06 11:30:00,117.01,117.11,116.87,116.95,16000.0,117.01,117.11,116.87,116.95,16000.0
2011-06-06 11:40:00,117.0,117.13,116.85,116.96,24900.0,117.0,117.13,116.85,116.96,24900.0
2011-06-06 11:50:00,116.99,117.26,116.96,117.14,14600.0,116.99,117.26,116.96,117.14,14600.0
2011-06-06 12:00:00,117.14,117.16,116.93,117.05,13000.0,117.14,117.16,116.93,117.05,13000.0
2011-06-06 12:10:00,117.04,117.07,116.89,116.99,17100.0,117.04,117.07,116.89,116.99,17100.0
2011-06-06 12:20:00,116.94,117.14,116.87,117.03,17800.0,116.94,117.14,116.87,117.03,17800.0
2011-06-06 12:30:00,117.13,117.23,116.74,117.07,19000.0,117.13,117.23,116.74,117.07,19000.0
2011-06-06 12:40:00,117.18,117.21,116.81,116.89,12500.0,117.18,117.21,116.81,116.89,12500.0
2011-06-06 12:50:00,117.0,117.15,116.87,117.12,5200.0,117.0,117.15,116.87,117.12,5200.0
2011-06-06 13:00:00,117.08,117.12,116.93,117.0,7000.0,117.08,117.12,116.93,117.0,7000.0
2011-06-06 13:10:00,117.04,117.38,116.94,117.27,21300.0,117.04,117.38,116.94,117.27,21300.0
2011-06-06 13:20:00,117.29,117.47,117.18,117.47,14600.0,117.29,117.47,117.18,117.47,14600.0
2011-06-06 13:30:00,117.45,117.59,117.22,117.5,18200.0,117.45,117.59,117.22,117.5,18200.0
2011-06-06 13:40:00,117.49,117.66,117.1,117.45,9700.0,117.49,117.66,117.1,117.45,9700.0
2011-06-06 13:50:00,117.44,117.72,117.34,117.34,22000.0,117.44,117.72,117.34,117.34,22000.0
2011-06-06 14:00:00,117.35,117.43,116.82,117.3,25400.0,117.35,117.43,116.82,117.3,25400.0
2011-06-06 14:10:00,117.28,117.28,117.0,117.0,6300.0,117.28,117.28,117.0,117.0,6300.0
2011-06-06 14:20:00,117.06,117.16,116.8,116.86,4600.0,117.06,117.16,116.8,116.86,4600.0
2011-06-06 14:30:00,116.84,117.01,116.77,116.83,4300.0,116.84,117.01,116.77,116.83,4300.0
2011-06-06 14:40:00,116.75,116.88,116.63,116.74,8600.0,116.75,116.88,116.63,116.74,8600.0
2011-06-06 14:50:00,116.78,116.78,116.54,116.54,5000.0,116.78,116.78,116.54,116.54,5000.0
2011-06-06 15:00:00,116.54,116.73,116.16,116.27,44200.0,116.54,116.73,116.16,116.27,44200.0
2011-06-06 15:10:00,116.27,116.74,116.24,116.74,39000.0,116.27,116.74,116.24,116.74,39000.0
2011-06-06 15:20:00,116.63,116.9,116.54,116.69,35800.0,116.63,116.9,116.54,116.69,35800.0
2011-06-06 15:30:00,116.65,117.05,116.64,116.97,29600.0,116.65,117.05,116.64,116.97,29600.0
2011-06-06 15:40:00,116.97,117.12,116.63,116.69,28900.0,116.97,117.12,116.63,116.69,28900.0
2011-06-06 15:50:00,116.66,116.8,116.48,116.67,62600.0,116.66,116.8,116.48,116.67,62600.0
2011-06-07 09:30:00,117.14,117.77,116.77,117.42,51500.0,117.14,117.77,116.77,117.42,51500.0
2011-06-07 09:40:00,117.2,117.38,116.77,117.1,36000.0,117.2,117.38,116.77,117.1,36000.0
2011-06-07 09:50:00,116.95,117.25,116.94,117.15,26800.0,116.95,117.25,116.94,117.15,26800.0
2011-06-07 10:00:00,117.09,117.58,117.09,117.58,20500.0,117.09,117.58,117.09,117.58,20500.0
2011-06-07 10:10:00,117.68,117.74,117.3,117.42,31800.0,117.68,117.74,117.3,117.42,31800.0
2011-06-07 10:20:00,117.42,117.43,117.14,117.24,12200.0,117.42,117.43,117.14,117.24,12200.0
2011-06-07 10:30:00,117.16,117.4,117.16,117.34,10500.0,117.16,117.4,117.16,117.34,10500.0
2011-06-07 10:40:00,117.24,117.35,117.1,117.17,16600.0,117.24,117.35,117.1,117.17,16600.0
2011-06-07 10:50:00,117.18,117.23,117.14,117.15,4800.0,117.18,117.23,117.14,117.15,4800.0
2011-06-07 11:00:00,117.16,117.17,116.94,117.05,11700.0,117.16,117.17,116.94,117.05,11700.0
2011-06-07 11:10:00,117.02,117.09,116.71,116.85,21700.0,117.02,117.09,116.71,116.85,21700.0
2011-06-07 11:20:00,116.89,116.99,116.83,116.92,16400.0,116.89,116.99,116.83,116.92,16400.0
2011-06-07 11:30:00,116.9,117.34,116.81,117.27,11700.0,116.9,117.34,116.81,117.27,11700.0
2011-06-07 11:40:00,117.23,117.51,117.22,117.32,15900.0,117.23,117.51,117.22,117.32,15900.0
2011-06-07 11:50:00,117.35,117.72,117.35,117.72,18500.0,117.35,117.72,117.35,117.72,18500.0
2011-06-07 12:00:00,117.73,117.74,117.44,117.72,35200.0,117.73,117.74,117.44,117.72,35200.0
2011-06-07 12:10:00,117.64,117.64,117.43,117.56,6000.0,117.64,117.64,117.43,117.56,6000.0
2011-06-07 12:20:00,117.54,117.68,117.51,117.52,5100.0,117.54,117.68,117.51,117.52,5100.0
2011-06-07 12:30:00,117.51,117.56,117.46,117.46,3000.0,117.51,117.56,117.46,117.46,3000.0
2011-06-07 12:40:00,117.41,117.55,117.41,117.5,4900.0,117.41,117.55,117.41,117.5,4900.0
2011-06-07 12:50:00,117.52,117.58,117.3,117.36,7400.0,117.52,117.58,117.3,117.36,7400.0
2011-06-07 13:00:00,117.42,117.74,117.41,117.74,12300.0,117.42,117.74,117.41,117.74,12300.0
2011-06-07 13:10:00,117.78,117.97,117.77,117.85,14700.0,117.78,117.97,117.77,117.85,14700.0
2011-06-07 13:20:00,117.86,117.95,117.81,117.94,13800.0,117.86,117.95,117.81,117.94,13800.0
2011-06-07 13:30:00,117.97,117.97,117.79,117.83,7100.0,117.97,117.97,117.79,117.83,7100.0
2011-06-07 13:40:00,117.83,117.89,117.77,117.83,7700.0,117.83,117.89,117.77,117.83,7700.0
2011-06-07 13:50:00,117.87,118.0,117.83,118.0,9100.0,117.87,118.0,117.83,118.0,9100.0
2011-06-07 14:00:00,118.0,118.32,117.79,118.32,19900.0,118.0,118.32,117.79,118.32,19900.0
2011-06-07 14:10:00,118.32,118.47,118.27,118.45,13400.0,118.32,118.47,118.27,118.45,13400.0
2011-06-07 14:20:00,118.49,118.56,118.33,118.56,16300.0,118.49,118.56,118.33,118.56,16300.0
2011-06-07 14:30:00,118.55,118.56,118.35,118.35,21600.0,118.55,118.56,118.35,118.35,21600.0
2011-06-07 14:40:00,118.35,118.59,118.34,118.43,19400.0,118.35,118.59,118.34,118.43,19400.0
2011-06-07 14:50:00,118.43,118.53,118.32,118.5,13300.0,118.43,118.53,118.32,118.5,13300.0
2011-06-07 15:00:00,118.48,118.59,118.3,118.31,21800.0,118.48,118.59,118.3,118.31,21800.0
2011-06-07 15:10:00,118.3,118.39,118.21,118.28,39400.0,118.3,118.39,118.21,118.28,39400.0
2011-06-07 15:20:00,118.28,118.38,118.2,118.38,29100.0,118.28,118.38,118.2,118.38,29100.0
2011-06-07 15:30:00,118.36,118.53,118.31,118.37,26000.0,118.36,118.53,118.31,118.37,26000.0
2011-06-07 15:40:00,118.33,118.39,117.69,117.93,37800.0,118.33,118.39,117.69,117.93,37800.0
2011-06-07 15:50:00,117.94,118.2,117.71,117.73,80700.0,117.94,118.2,117.71,117.73,80700.0
2011-06-08 09:30:00,117.75,117.75,116.04,116.45,74000.0,117.75,117.75,116.04,116.45,74000.0
2011-06-08 09:40:00,116.51,117.2,116.21,116.28,27800.0,116.51,117.2,116.21,116.28,27800.0
2011-06-08 09:50:00,116.29,116.44,115.9,115.97,36100.0,116.29,116.44,115.9,115.97,36100.0
2011-06-08 10:00:00,115.97,116.02,115.51,115.71,54500.0,115.97,116.02,115.51,115.71,54500.0
2011-06-08 10:10:00,115.69,115.88,115.54,115.7,25200.0,115.69,115.88,115.54,115.7,25200.0
2011-06-08 10:20:00,115.66,116.3,115.6,116.25,33000.0,115.66,116.3,115.6,116.25,33000.0
2011-06-08 10:30:00,116.29,116.34,115.71,115.86,46500.0,116.29,116.34,115.71,115.86,46500.0
2011-06-08 10:40:00,115.83,115.9,115.68,115.89,17000.0,115.83,115.9,115.68,115.89,17000.0
2011-06-08 10:50:00,115.76,115.81,115.65,115.78,16500.0,115.76,115.81,115.65,115.78,16500.0
2011-06-08 11:00:00,115.74,115.94,115.74,115.74,14200.0,115.74,115.94,115.74,115.74,14200.0
2011-06-08 11:10:00,115.78,115.94,115.58,115.9,33200.0,115.78,115.94,115.58,115.9,33200.0
2011-06-08 11:20:00,115.91,116.12,115.71,116.02,45700.0,115.91,116.12,115.71,116.02,45700.0
2011-06-08 11:30:00,116.0,116.61,115.99,116.44,38100.0,116.0,116.61,115.99,116.44,38100.0
2011-06-08 11:40:00,116.39,116.44,116.14,116.19,21000.0,116.39,116.44,116.14,116.19,21000.0
2011-06-08 11:50:00,116.15,116.41,116.14,116.29,12200.0,116.15,116.41,116.14,116.29,12200.0
2011-06-08 12:00:00,116.2,116.28,116.05,116.2,16700.0,116.2,116.28,116.05,116.2,16700.0
2011-06-08 12:10:00,116.25,116.25,116.0,116.25,13300.0,116.25,116.25,116.0,116.25,13300.0
2011-06-08 12:20:00,116.25,116.42,116.09,116.19,12300.0,116.25,116.42,116.09,116.19,12300.0
2011-06-08 12:30:00,116.08,116.12,115.78,115.82,11400.0,116.08,116.12,115.78,115.82,11400.0
2011-06-08 12:40:00,115.8,116.0,115.76,115.78,17800.0,115.8,116.0,115.76,115.78,17800.0
2011-06-08 12:50:00,115.75,115.96,115.75,115.95,14500.0,115.75,115.96,115.75,115.95,14500.0
2011-06-08 13:00:00,115.93,115.96,115.75,115.75,6600.0,115.93,115.96,115.75,115.75,6600.0
2011-06-08 13:10:00,115.75,115.79,115.56,115.68,6400.0,115.75,115.79,115.56,115.68,6400.0
2011-06-08 13:20:00,115.71,115.74,115.4,115.4,23500.0,115.71,115.74,115.4,115.4,23500.0
2011-06-08 13:30:00,115.42,115.45,115.14,115.15,24800.0,115.42,115.45,115.14,115.15,24800.0
2011-06-08 13:40:00,115.28,115.28,115.0,115.17,33200.0,115.28,115.28,115.0,115.17,33200.0
2011-06-08 13:50:00,115.13,115.22,114.8,114.86,16900.0,115.13,115.22,114.8,114.86,16900.0
2011-06-08 14:00:00,114.87,114.91,113.96,113.96,66600.0,114.87,114.91,113.96,113.96,66600.0
2011-06-08 14:10:00,113.96,114.09,113.5,113.66,114500.0,113.96,114.09,113.5,113.66,114500.0
2011-06-08 14:20:00,113.58,113.79,113.44,113.56,36000.0,113.58,113.79,113.44,113.56,36000.0
2011-06-08 14:30:00,113.56,113.78,112.57,112.77,108900.0,113.56,113.78,112.57,112.77,108900.0
2011-06-08 14:40:00,112.73,112.78,111.87,111.88,81900.0,112.73,112.78,111.87,111.88,81900.0
2011-06-08 14:50:00,111.88,112.66,111.4,112.3,126300.0,111.88,112.66,111.4,112.3,126300.0
2011-06-08 15:00:00,112.3,112.47,112.04,112.34,92800.0,112.3,112.47,112.04,112.34,92800.0
2011-06-08 15:10:00,112.37,113.22,112.37,113.13,103900.0,112.37,113.22,112.37,113.13,103900.0
2011-06-08 15:20:00,113.17,114.0,113.0,114.0,84400.0,113.17,114.0,113.0,114.0,84400.0
2011-06-08 15:30:00,113.87,114.3,113.81,113.91,75000.0,113.87,114.3,113.81,113.91,75000.0
2011-06-08 15:40:00,113.98,114.29,113.59,113.98,70600.0,113.98,114.29,113.59,113.98,70600.0
2011-06-08 15:50:00,114.0,114.39,113.98,114.39,118900.0,114.0,114.39,113.98,114.39,118900.0
2011-06-09 09:30:00,114.8,115.6,114.78,115.33,63500.0,114.8,115.6,114.78,115.33,63500.0
2011-06-09 09:40:00,115.33,115.95,115.25,115.5,56500.0,115.33,115.95,115.25,115.5,56500.0
2011-06-09 09:50:00,115.57,115.84,115.24,115.59,32200.0,115.57,115.84,115.24,115.59,32200.0
2011-06-09 10:00:00,115.59,116.6,115.52,116.23,50500.0,115.59,116.6,115.52,116.23,50500.0
2011-06-09 10:10:00,116.22,116.35,116.04,116.23,38500.0,116.22,116.35,116.04,116.23,38500.0
2011-06-09 10:20:00,116.19,117.0,116.08,116.76,21400.0,116.19,117.0,116.08,116.76,21400.0
2011-06-09 10:30:00,116.74,117.43,116.68,117.24,31000.0,116.74,117.43,116.68,117.24,31000.0
2011-06-09 10:40:00,117.18,117.25,116.6,117.13,25000.0,117.18,117.25,116.6,117.13,25000.0
2011-06-09 10:50:00,117.2,117.25,116.93,117.15,26700.0,117.2,117.25,116.93,117.15,26700.0
2011-06-09 11:00:00,117.14,117.3,116.97,117.08,33700.0,117.14,117.3,116.97,117.08,33700.0
2011-06-09 11:10:00,117.0,117.13,116.38,116.59,30100.0,117.0,117.13,116.38,116.59,30100.0
2011-06-09 11:20:00,116.55,116.73,116.39,116.4,30300.0,116.55,116.73,116.39,116.4,30300.0
2011-06-09 11:30:00,116.39,116.55,116.06,116.14,47700.0,116.39,116.55,116.06,116.14,47700.0
2011-06-09 11:40:00,116.17,116.17,115.24,115.33,47300.0,116.17,116.17,115.24,115.33,47300.0
2011-06-09 11:50:00,115.31,115.37,114.8,114.96,34800.0,115.31,115.37,114.8,114.96,34800.0
2011-06-09 12:00:00,115.0,115.67,114.85,115.34,40800.0,115.0,115.67,114.85,115.34,40800.0
2011-06-09 12:10:00,115.34,115.36,115.07,115.23,16000.0,115.34,115.36,115.07,115.23,16000.0
2011-06-09 12:20:00,115.18,115.24,115.11,115.2,16600.0,115.18,115.24,115.11,115.2,16600.0
2011-06-09 12:30:00,115.21,115.3,115.0,115.0,28900.0,115.21,115.3,115.0,115.0,28900.0
2011-06-09 12:40:00,114.95,114.96,114.8,114.91,17800.0,114.95,114.96,114.8,114.91,17800.0
2011-06-09 12:50:00,114.85,115.08,114.85,115.06,6800.0,114.85,115.08,114.85,115.06,6800.0
2011-06-09 13:00:00,114.97,115.05,114.86,114.86,12500.0,114.97,115.05,114.86,114.86,12500.0
2011-06-09 13:10:00,114.87,114.93,114.35,114.57,36200.0,114.87,114.93,114.35,114.57,36200.0
2011-06-09 13:20:00,114.59,115.06,114.56,114.82,20800.0,114.59,115.06,114.56,114.82,20800.0
2011-06-09 13:30:00,114.79,114.88,114.31,114.39,27300.0,114.79,114.88,114.31,114.39,27300.0
2011-06-09 13:40:00,114.37,114.51,114.34,114.42,12600.0,114.37,114.51,114.34,114.42,12600.0
2011-06-09 13:50:00,114.48,114.84,114.46,114.66,11300.0,114.48,114.84,114.46,114.66,11300.0
2011-06-09 14:00:00,114.67,114.87,114.4,114.84,20000.0,114.67,114.87,114.4,114.84,20000.0
2011-06-09 14:10:00,114.85,115.04,114.54,114.6,22700.0,114.85,115.04,114.54,114.6,22700.0
2011-06-09 14:20:00,114.6,114.65,114.22,114.37,16300.0,114.6,114.65,114.22,114.37,16300.0
2011-06-09 14:30:00,114.37,114.45,114.08,114.25,16400.0,114.37,114.45,114.08,114.25,16400.0
2011-06-09 14:40:00,114.34,114.48,114.29,114.39,9200.0,114.34,114.48,114.29,114.39,9200.0
2011-06-09 14:50:00,114.46,115.04,114.38,114.96,18700.0,114.46,115.04,114.38,114.96,18700.0
2011-06-09 15:00:00,114.96,115.03,114.61,114.73,24300.0,114.96,115.03,114.61,114.73,24300.0
2011-06-09 15:10:00,114.7,114.76,114.26,114.54,33600.0,114.7,114.76,114.26,114.54,33600.0
2011-06-09 15:20:00,114.48,114.58,114.08,114.18,40200.0,114.48,114.58,114.08,114.18,40200.0
2011-06-09 15:30:00,114.11,114.47,114.11,114.38,26000.0,114.11,114.47,114.11,114.38,26000.0
2011-06-09 15:40:00,114.42,114.42,113.68,113.74,63200.0,114.42,114.42,113.68,113.74,63200.0
2011-06-09 15:50:00,113.78,114.16,113.73,114.08,89700.0,113.78,114.16,113.73,114.08,89700.0
2011-06-10 09:30:00,113.41,114.25,113.01,113.21,44300.0,113.41,114.25,113.01,113.21,44300.0
2011-06-10 09:40:00,113.21,113.96,113.21,113.4,42200.0,113.21,113.96,113.21,113.4,42200.0
2011-06-10 09:50:00,113.4,113.9,113.4,113.48,16700.0,113.4,113.9,113.4,113.48,16700.0
2011-06-10 10:00:00,113.43,113.9,113.29,113.37,24300.0,113.43,113.9,113.29,113.37,24300.0
2011-06-10 10:10:00,113.34,113.84,113.34,113.64,15700.0,113.34,113.84,113.34,113.64,15700.0
2011-06-10 10:20:00,113.64,113.78,113.32,113.69,18500.0,113.64,113.78,113.32,113.69,18500.0
2011-06-10 10:30:00,113.82,113.82,113.37,113.45,9900.0,113.82,113.82,113.37,113.45,9900.0
2011-06-10 10:40:00,113.41,113.55,113.21,113.53,13100.0,113.41,113.55,113.21,113.53,13100.0
2011-06-10 10:50:00,113.58,113.74,113.53,113.56,8900.0,113.58,113.74,113.53,113.56,8900.0
2011-06-10 11:00:00,113.61,113.75,113.4,113.46,12400.0,113.61,113.75,113.4,113.46,12400.0
2011-06-10 11:10:00,113.41,113.62,113.0,113.62,25900.0,113.41,113.62,113.0,113.62,25900.0
2011-06-10 11:20:00,113.57,114.22,113.57,114.06,59700.0,113.57,114.22,113.57,114.06,59700.0
2011-06-10 11:30:00,114.07,114.46,114.01,114.35,20500.0,114.07,114.46,114.01,114.35,20500.0
2011-06-10 11:40:00,114.33,114.99,114.28,114.96,45200.0,114.33,114.99,114.28,114.96,45200.0
2011-06-10 11:50:00,114.97,115.82,114.83,115.65,56600.0,114.97,115.82,114.83,115.65,56600.0
2011-06-10 12:00:00,115.65,116.05,115.62,115.81,28100.0,115.65,116.05,115.62,115.81,28100.0
2011-06-10 12:10:00,115.9,115.9,115.29,115.52,21300.0,115.9,115.9,115.29,115.52,21300.0
2011-06-10 12:20:00,115.62,115.72,115.46,115.72,19400.0,115.62,115.72,115.46,115.72,19400.0
2011-06-10 12:30:00,115.7,115.96,115.67,115.79,17800.0,115.7,115.96,115.67,115.79,17800.0
2011-06-10 12:40:00,115.75,116.25,115.63,116.15,21900.0,115.75,116.25,115.63,116.15,21900.0
2011-06-10 12:50:00,116.21,116.22,115.9,115.98,15600.0,116.21,116.22,115.9,115.98,15600.0
2011-06-10 13:00:00,115.98,115.98,115.37,115.61,31600.0,115.98,115.98,115.37,115.61,31600.0
2011-06-10 13:10:00,115.57,115.61,115.43,115.51,9800.0,115.57,115.61,115.43,115.51,9800.0
2011-06-10 13:20:00,115.48,115.48,115.01,115.18,14500.0,115.48,115.48,115.01,115.18,14500.0
2011-06-10 13:30:00,115.18,115.18,114.81,114.97,27400.0,115.18,115.18,114.81,114.97,27400.0
2011-06-10 13:40:00,114.95,115.11,114.88,114.97,35500.0,114.95,115.11,114.88,114.97,35500.0
2011-06-10 13:50:00,114.97,115.47,114.95,115.47,32500.0,114.97,115.47,114.95,115.47,32500.0
2011-06-10 14:00:00,115.42,116.0,115.42,115.87,28800.0,115.42,116.0,115.42,115.87,28800.0
2011-06-10 14:10:00,115.85,116.07,115.78,116.02,19000.0,115.85,116.07,115.78,116.02,19000.0
2011-06-10 14:20:00,116.03,116.37,115.85,116.15,28500.0,116.03,116.37,115.85,116.15,28500.0
2011-06-10 14:30:00,116.1,116.25,115.82,116.13,14900.0,116.1,116.25,115.82,116.13,14900.0
2011-06-10 14:40:00,116.13,116.94,116.08,116.75,22700.0,116.13,116.94,116.08,116.75,22700.0
2011-06-10 14:50:00,116.74,117.72,116.64,117.61,56400.0,116.74,117.72,116.64,117.61,56400.0
2011-06-10 15:00:00,117.66,117.74,117.25,117.56,32600.0,117.66,117.74,117.25,117.56,32600.0
2011-06-10 15:10:00,117.53,119.44,117.5,119.3,115600.0,117.53,119.44,117.5,119.3,115600.0
2011-06-10 15:20:00,119.34,119.37,117.81,117.85,101600.0,119.34,119.37,117.81,117.85,101600.0
2011-06-10 15:30:00,117.88,118.48,117.62,118.02,93500.0,117.88,118.48,117.62,118.02,93500.0
2011-06-10 15:40:00,118.0,118.08,117.3,117.45,93400.0,118.0,118.08,117.3,117.45,93400.0
2011-06-10 15:50:00,117.39,117.54,117.07,117.09,108300.0,117.39,117.54,117.07,117.09,108300.0
2011-06-13 09:30:00,118.48,119.69,118.14,119.4,105400.0,118.48,119.69,118.14,119.4,105400.0
2011-06-13 09:40:00,119.39,120.25,119.11,119.53,68000.0,119.39,120.25,119.11,119.53,68000.0
2011-06-13 09:50:00,119.53,120.0,119.38,119.61,63200.0,119.53,120.0,119.38,119.61,63200.0
2011-06-13 10:00:00,119.4,119.44,117.9,118.2,56200.0,119.4,119.44,117.9,118.2,56200.0
2011-06-13 10:10:00,118.15,118.46,117.5,117.81,43100.0,118.15,118.46,117.5,117.81,43100.0
2011-06-13 10:20:00,117.82,117.9,117.27,117.9,35000.0,117.82,117.9,117.27,117.9,35000.0
2011-06-13 10:30:00,117.9,117.97,117.42,117.45,25600.0,117.9,117.97,117.42,117.45,25600.0
2011-06-13 10:40:00,117.4,117.4,116.51,116.6,50500.0,117.4,117.4,116.51,116.6,50500.0
2011-06-13 10:50:00,116.61,116.97,116.6,116.9,6300.0,116.61,116.97,116.6,116.9,6300.0
2011-06-13 11:00:00,117.02,117.12,116.61,116.75,26000.0,117.02,117.12,116.61,116.75,26000.0
2011-06-13 11:10:00,116.83,117.24,116.61,117.24,18200.0,116.83,117.24,116.61,117.24,18200.0
2011-06-13 11:20:00,117.28,117.39,116.75,116.78,32600.0,117.28,117.39,116.75,116.78,32600.0
2011-06-13 11:30:00,116.85,116.93,116.65,116.93,46300.0,116.85,116.93,116.65,116.93,46300.0
2011-06-13 11:40:00,116.86,117.02,116.09,116.19,23200.0,116.86,117.02,116.09,116.19,23200.0
2011-06-13 11:50:00,116.2,116.26,115.88,115.93,13200.0,116.2,116.26,115.88,115.93,13200.0
2011-06-13 12:00:00,115.93,116.37,115.83,116.2,20500.0,115.93,116.37,115.83,116.2,20500.0
2011-06-13 12:10:00,116.2,116.54,116.14,116.17,14800.0,116.2,116.54,116.14,116.17,14800.0
2011-06-13 12:20:00,116.3,116.31,115.98,116.19,15100.0,116.3,116.31,115.98,116.19,15100.0
2011-06-13 12:30:00,116.1,116.39,116.1,116.2,5800.0,116.1,116.39,116.1,116.2,5800.0
2011-06-13 12:40:00,116.2,116.32,115.94,116.26,16600.0,116.2,116.32,115.94,116.26,16600.0
2011-06-13 12:50:00,116.31,116.31,115.49,115.89,49200.0,116.31,116.31,115.49,115.89,49200.0
2011-06-13 13:00:00,115.85,115.9,115.33,115.55,32400.0,115.85,115.9,115.33,115.55,32400.0
2011-06-13 13:10:00,115.58,115.67,115.4,115.51,10000.0,115.58,115.67,115.4,115.51,10000.0
2011-06-13 13:20:00,115.59,115.8,115.49,115.6,18800.0,115.59,115.8,115.49,115.6,18800.0
2011-06-13 13:30:00,115.63,115.77,115.44,115.51,16400.0,115.63,115.77,115.44,115.51,16400.0
2011-06-13 13:40:00,115.53,115.73,115.38,115.48,20700.0,115.53,115.73,115.38,115.48,20700.0
2011-06-13 13:50:00,115.48,115.85,115.48,115.85,11000.0,115.48,115.85,115.48,115.85,11000.0
2011-06-13 14:00:00,115.83,116.5,115.81,116.22,34300.0,115.83,116.5,115.81,116.22,34300.0
2011-06-13 14:10:00,116.28,116.78,116.23,116.78,33300.0,116.28,116.78,116.23,116.78,33300.0
2011-06-13 14:20:00,116.65,116.93,116.47,116.65,16400.0,116.65,116.93,116.47,116.65,16400.0
2011-06-13 14:30:00,116.65,116.76,116.0,116.18,26700.0,116.65,116.76,116.0,116.18,26700.0
2011-06-13 14:40:00,116.12,116.95,116.06,116.87,27200.0,116.12,116.95,116.06,116.87,27200.0
2011-06-13 14:50:00,116.88,116.94,116.57,116.66,24400.0,116.88,116.94,116.57,116.66,24400.0
2011-06-13 15:00:00,116.66,116.97,116.57,116.97,46200.0,116.66,116.97,116.57,116.97,46200.0
2011-06-13 15:10:00,116.91,117.35,116.65,116.99,47800.0,116.91,117.35,116.65,116.99,47800.0
2011-06-13 15:20:00,116.98,117.1,116.67,116.93,30400.0,116.98,117.1,116.67,116.93,30400.0
2011-06-13 15:30:00,116.83,116.98,116.39,116.4,33500.0,116.83,116.98,116.39,116.4,33500.0
2011-06-13 15:40:00,116.42,116.47,115.91,116.0,57000.0,116.42,116.47,115.91,116.0,57000.0
2011-06-13 15:50:00,116.05,116.41,115.94,116.27,74200.0,116.05,116.41,115.94,116.27,74200.0
2011-06-14 09:30:00,117.76,118.48,117.01,118.46,79200.0,117.76,118.48,117.01,118.46,79200.0
2011-06-14 09:40:00,118.46,119.8,118.25,119.78,82000.0,118.46,119.8,118.25,119.78,82000.0
2011-06-14 09:50:00,119.58,120.19,119.2,119.51,65700.0,119.58,120.19,119.2,119.51,65700.0
2011-06-14 10:00:00,119.4,120.5,119.39,120.13,51300.0,119.4,120.5,119.39,120.13,51300.0
2011-06-14 10:10:00,120.13,120.15,119.55,119.65,24100.0,120.13,120.15,119.55,119.65,24100.0
2011-06-14 10:20:00,119.63,120.15,119.24,119.32,31400.0,119.63,120.15,119.24,119.32,31400.0
2011-06-14 10:30:00,119.33,120.15,119.33,120.01,13800.0,119.33,120.15,119.33,120.01,13800.0
2011-06-14 10:40:00,120.07,120.07,119.8,119.88,16500.0,120.07,120.07,119.8,119.88,16500.0
2011-06-14 10:50:00,119.83,120.08,119.62,119.75,19000.0,119.83,120.08,119.62,119.75,19000.0
2011-06-14 11:00:00,119.78,119.78,119.11,119.32,28600.0,119.78,119.78,119.11,119.32,28600.0
2011-06-14 11:10:00,119.31,119.53,119.2,119.28,16200.0,119.31,119.53,119.2,119.28,16200.0
2011-06-14 11:20:00,119.14,119.3,118.83,118.98,21600.0,119.14,119.3,118.83,118.98,21600.0
2011-06-14 11:30:00,118.95,119.07,118.58,118.66,12900.0,118.95,119.07,118.58,118.66,12900.0
2011-06-14 11:40:00,118.68,119.26,118.64,119.19,10400.0,118.68,119.26,118.64,119.19,10400.0
2011-06-14 11:50:00,119.11,119.25,118.73,119.12,19300.0,119.11,119.25,118.73,119.12,19300.0
2011-06-14 12:00:00,119.14,119.4,119.04,119.33,10200.0,119.14,119.4,119.04,119.33,10200.0
2011-06-14 12:10:00,119.31,119.4,119.22,119.29,9800.0,119.31,119.4,119.22,119.29,9800.0
2011-06-14 12:20:00,119.2,119.4,119.07,119.4,21200.0,119.2,119.4,119.07,119.4,21200.0
2011-06-14 12:30:00,119.37,119.43,119.18,119.31,15500.0,119.37,119.43,119.18,119.31,15500.0
2011-06-14 12:40:00,119.27,119.34,119.0,119.03,13800.0,119.27,119.34,119.0,119.03,13800.0
2011-06-14 12:50:00,119.09,119.42,119.0,119.26,27100.0,119.09,119.42,119.0,119.26,27100.0
2011-06-14 13:00:00,119.26,119.39,118.97,119.07,14200.0,119.26,119.39,118.97,119.07,14200.0
2011-06-14 13:10:00,119.09,119.09,118.92,119.03,4800.0,119.09,119.09,118.92,119.03,4800.0
2011-06-14 13:20:00,118.96,119.13,118.96,119.08,5600.0,118.96,119.13,118.96,119.08,5600.0
2011-06-14 13:30:00,119.09,119.42,119.0,119.31,10500.0,119.09,119.42,119.0,119.31,10500.0
2011-06-14 13:40:00,119.27,119.44,119.25,119.34,12400.0,119.27,119.44,119.25,119.34,12400.0
2011-06-14 13:50:00,119.37,119.43,119.06,119.09,13600.0,119.37,119.43,119.06,119.09,13600.0
2011-06-14 14:00:00,119.14,119.23,119.11,119.2,10600.0,119.14,119.23,119.11,119.2,10600.0
2011-06-14 14:10:00,119.3,119.4,119.21,119.28,7100.0,119.3,119.4,119.21,119.28,7100.0
2011-06-14 14:20:00,119.29,119.29,118.96,119.26,11400.0,119.29,119.29,118.96,119.26,11400.0
2011-06-14 14:30:00,119.14,119.28,118.97,119.11,7400.0,119.14,119.28,118.97,119.11,7400.0
2011-06-14 14:40:00,119.07,119.2,118.86,119.2,9000.0,119.07,119.2,118.86,119.2,9000.0
2011-06-14 14:50:00,119.2,119.23,119.01,119.01,5800.0,119.2,119.23,119.01,119.01,5800.0
2011-06-14 15:00:00,119.05,119.29,119.01,119.12,17500.0,119.05,119.29,119.01,119.12,17500.0
2011-06-14 15:10:00,119.12,119.24,119.07,119.18,15600.0,119.12,119.24,119.07,119.18,15600.0
2011-06-14 15:20:00,119.2,119.25,119.13,119.25,23900.0,119.2,119.25,119.13,119.25,23900.0
2011-06-14 15:30:00,119.26,119.26,118.97,119.13,30700.0,119.26,119.26,118.97,119.13,30700.0
2011-06-14 15:40:00,119.19,119.29,119.1,119.19,25900.0,119.19,119.29,119.1,119.19,25900.0
2011-06-14 15:50:00,119.24,119.43,119.15,119.19,151100.0,119.24,119.43,119.15,119.19,151100.0
2011-06-15 09:30:00,117.39,118.68,117.32,118.37,65300.0,117.39,118.68,117.32,118.37,65300.0
2011-06-15 09:40:00,118.3,119.26,118.2,119.12,41800.0,118.3,119.26,118.2,119.12,41800.0
2011-06-15 09:50:00,118.91,118.94,118.25,118.53,14100.0,118.91,118.94,118.25,118.53,14100.0
2011-06-15 10:00:00,118.53,119.02,118.29,118.84,16700.0,118.53,119.02,118.29,118.84,16700.0
2011-06-15 10:10:00,118.83,119.56,118.75,119.03,50900.0,118.83,119.56,118.75,119.03,50900.0
2011-06-15 10:20:00,119.08,119.08,118.29,118.42,18100.0,119.08,119.08,118.29,118.42,18100.0
2011-06-15 10:30:00,118.34,118.57,118.26,118.26,10000.0,118.34,118.57,118.26,118.26,10000.0
2011-06-15 10:40:00,118.35,118.78,118.25,118.31,13400.0,118.35,118.78,118.25,118.31,13400.0
2011-06-15 10:50:00,118.3,118.38,118.25,118.27,7200.0,118.3,118.38,118.25,118.27,7200.0
2011-06-15 11:00:00,118.28,118.48,118.25,118.29,18100.0,118.28,118.48,118.25,118.29,18100.0
2011-06-15 11:10:00,118.31,118.32,117.94,118.01,12900.0,118.31,118.32,117.94,118.01,12900.0
2011-06-15 11:20:00,118.07,118.26,117.93,117.95,9700.0,118.07,118.26,117.93,117.95,9700.0
2011-06-15 11:30:00,117.9,117.9,116.38,116.6,66200.0,117.9,117.9,116.38,116.6,66200.0
2011-06-15 11:40:00,116.6,117.01,116.6,116.85,26300.0,116.6,117.01,116.6,116.85,26300.0
2011-06-15 11:50:00,116.85,117.18,116.71,117.09,18200.0,116.85,117.18,116.71,117.09,18200.0
2011-06-15 12:00:00,117.03,117.1,116.9,117.03,13700.0,117.03,117.1,116.9,117.03,13700.0
2011-06-15 12:10:00,117.06,117.15,116.67,116.67,14000.0,117.06,117.15,116.67,116.67,14000.0
2011-06-15 12:20:00,116.64,116.78,116.32,116.65,13300.0,116.64,116.78,116.32,116.65,13300.0
2011-06-15 12:30:00,116.77,117.25,116.72,117.0,31600.0,116.77,117.25,116.72,117.0,31600.0
2011-06-15 12:40:00,117.02,117.13,116.75,116.89,9000.0,117.02,117.13,116.75,116.89,9000.0
2011-06-15 12:50:00,116.93,117.08,116.77,117.0,20400.0,116.93,117.08,116.77,117.0,20400.0
2011-06-15 13:00:00,117.0,117.05,116.8,116.85,11000.0,117.0,117.05,116.8,116.85,11000.0
2011-06-15 13:10:00,116.85,117.0,116.8,116.82,8600.0,116.85,117.0,116.8,116.82,8600.0
2011-06-15 13:20:00,116.87,117.19,116.75,117.07,6100.0,116.87,117.19,116.75,117.07,6100.0
2011-06-15 13:30:00,117.13,117.2,116.67,116.79,11600.0,117.13,117.2,116.67,116.79,11600.0
2011-06-15 13:40:00,116.86,116.94,116.6,116.7,13900.0,116.86,116.94,116.6,116.7,13900.0
2011-06-15 13:50:00,116.71,116.74,116.56,116.72,13400.0,116.71,116.74,116.56,116.72,13400.0
2011-06-15 14:00:00,116.65,116.87,116.59,116.77,21700.0,116.65,116.87,116.59,116.77,21700.0
2011-06-15 14:10:00,116.7,116.74,116.56,116.62,20400.0,116.7,116.74,116.56,116.62,20400.0
2011-06-15 14:20:00,116.62,116.78,116.41,116.41,31900.0,116.62,116.78,116.41,116.41,31900.0
2011-06-15 14:30:00,116.48,116.68,116.41,116.55,14500.0,116.48,116.68,116.41,116.55,14500.0
2011-06-15 14:40:00,116.52,116.53,116.3,116.43,11900.0,116.52,116.53,116.3,116.43,11900.0
2011-06-15 14:50:00,116.37,116.52,116.08,116.22,17500.0,116.37,116.52,116.08,116.22,17500.0
2011-06-15 15:00:00,116.16,116.31,116.08,116.26,8100.0,116.16,116.31,116.08,116.26,8100.0
2011-06-15 15:10:00,116.22,116.49,116.09,116.23,16200.0,116.22,116.49,116.09,116.23,16200.0
2011-06-15 15:20:00,116.28,116.9,116.19,116.8,20400.0,116.28,116.9,116.19,116.8,20400.0
2011-06-15 15:30:00,116.77,116.87,116.65,116.77,18600.0,116.77,116.87,116.65,116.77,18600.0
2011-06-15 15:40:00,116.77,117.19,116.72,116.95,35700.0,116.77,117.19,116.72,116.95,35700.0
2011-06-15 15:50:00,116.94,116.94,116.69,116.8,70600.0,116.94,116.94,116.69,116.8,70600.0
2011-06-16 09:30:00,116.69,117.91,116.69,116.95,40500.0,116.69,117.91,116.69,116.95,40500.0
2011-06-16 09:40:00,116.69,117.56,116.69,117.46,26600.0,116.69,117.56,116.69,117.46,26600.0
2011-06-16 09:50:00,117.46,117.86,117.41,117.85,33600.0,117.46,117.86,117.41,117.85,33600.0
2011-06-16 10:00:00,117.87,117.87,116.98,117.28,65800.0,117.87,117.87,116.98,117.28,65800.0
2011-06-16 10:10:00,117.23,117.5,117.22,117.38,21900.0,117.23,117.5,117.22,117.38,21900.0
2011-06-16 10:20:00,117.43,117.68,117.21,117.23,23500.0,117.43,117.68,117.21,117.23,23500.0
2011-06-16 10:30:00,117.23,117.7,117.11,117.62,28900.0,117.23,117.7,117.11,117.62,28900.0
2011-06-16 10:40:00,117.65,118.24,117.58,117.97,42100.0,117.65,118.24,117.58,117.97,42100.0
2011-06-16 10:50:00,118.01,118.02,117.59,117.8,39300.0,118.01,118.02,117.59,117.8,39300.0
2011-06-16 11:00:00,117.8,118.04,117.67,117.95,22600.0,117.8,118.04,117.67,117.95,22600.0
2011-06-16 11:10:00,117.86,118.18,117.8,118.02,18900.0,117.86,118.18,117.8,118.02,18900.0
2011-06-16 11:20:00,118.18,118.36,117.8,118.35,26000.0,118.18,118.36,117.8,118.35,26000.0
2011-06-16 11:30:00,118.35,118.37,117.6,117.7,17300.0,118.35,118.37,117.6,117.7,17300.0
2011-06-16 11:40:00,117.81,117.97,117.69,117.79,16300.0,117.81,117.97,117.69,117.79,16300.0
2011-06-16 11:50:00,117.95,118.37,117.82,118.35,24600.0,117.95,118.37,117.82,118.35,24600.0
2011-06-16 12:00:00,118.34,118.75,118.19,118.22,19100.0,118.34,118.75,118.19,118.22,19100.0
2011-06-16 12:10:00,118.19,118.55,118.09,118.34,20600.0,118.19,118.55,118.09,118.34,20600.0
2011-06-16 12:20:00,118.18,118.67,118.14,118.59,11000.0,118.18,118.67,118.14,118.59,11000.0
2011-06-16 12:30:00,118.53,118.6,118.23,118.38,14400.0,118.53,118.6,118.23,118.38,14400.0
2011-06-16 12:40:00,118.28,118.44,118.21,118.24,12000.0,118.28,118.44,118.21,118.24,12000.0
2011-06-16 12:50:00,118.26,118.33,118.13,118.25,6500.0,118.26,118.33,118.13,118.25,6500.0
2011-06-16 13:00:00,118.2,118.32,118.11,118.23,11600.0,118.2,118.32,118.11,118.23,11600.0
2011-06-16 13:10:00,118.27,118.63,118.25,118.49,14600.0,118.27,118.63,118.25,118.49,14600.0
2011-06-16 13:20:00,118.61,118.61,118.29,118.33,9500.0,118.61,118.61,118.29,118.33,9500.0
2011-06-16 13:30:00,118.32,118.36,118.13,118.22,19900.0,118.32,118.36,118.13,118.22,19900.0
2011-06-16 13:40:00,118.31,118.39,118.1,118.24,16900.0,118.31,118.39,118.1,118.24,16900.0
2011-06-16 13:50:00,118.25,118.29,118.05,118.21,20700.0,118.25,118.29,118.05,118.21,20700.0
2011-06-16 14:00:00,118.15,118.24,118.0,118.24,19800.0,118.15,118.24,118.0,118.24,19800.0
2011-06-16 14:10:00,118.21,118.3,118.06,118.27,43300.0,118.21,118.3,118.06,118.27,43300.0
2011-06-16 14:20:00,118.24,118.45,118.18,118.35,22100.0,118.24,118.45,118.18,118.35,22100.0
2011-06-16 14:30:00,118.3,118.33,118.09,118.17,37800.0,118.3,118.33,118.09,118.17,37800.0
2011-06-16 14:40:00,118.16,118.39,118.0,118.01,23400.0,118.16,118.39,118.0,118.01,23400.0
2011-06-16 14:50:00,117.99,118.26,117.73,118.23,43200.0,117.99,118.26,117.73,118.23,43200.0
2011-06-16 15:00:00,118.24,118.74,118.22,118.74,32400.0,118.24,118.74,118.22,118.74,32400.0
2011-06-16 15:10:00,118.73,118.93,118.68,118.79,25300.0,118.73,118.93,118.68,118.79,25300.0
2011-06-16 15:20:00,118.79,118.84,118.36,118.43,37000.0,118.79,118.84,118.36,118.43,37000.0
2011-06-16 15:30:00,118.37,118.37,118.05,118.17,85400.0,118.37,118.37,118.05,118.17,85400.0
2011-06-16 15:40:00,118.13,118.4,118.09,118.33,58900.0,118.13,118.4,118.09,118.33,58900.0
2011-06-16 15:50:00,118.36,118.85,118.34,118.85,148500.0,118.36,118.85,118.34,118.85,148500.0
2011-06-17 09:30:00,120.64,121.0,120.0,120.43,173200.0,120.64,121.0,120.0,120.43,173200.0
2011-06-17 09:40:00,120.58,120.96,120.29,120.42,40600.0,120.58,120.96,120.29,120.42,40600.0
2011-06-17 09:50:00,120.42,120.84,120.2,120.8,20400.0,120.42,120.84,120.2,120.8,20400.0
2011-06-17 10:00:00,120.86,121.12,120.56,120.64,37100.0,120.86,121.12,120.56,120.64,37100.0
2011-06-17 10:10:00,120.65,121.31,120.65,121.0,49500.0,120.65,121.31,120.65,121.0,49500.0
2011-06-17 10:20:00,121.0,121.3,120.97,121.2,26500.0,121.0,121.3,120.97,121.2,26500.0
2011-06-17 10:30:00,121.23,121.44,121.0,121.42,32800.0,121.23,121.44,121.0,121.42,32800.0
2011-06-17 10:40:00,121.45,121.47,121.1,121.15,54100.0,121.45,121.47,121.1,121.15,54100.0
2011-06-17 10:50:00,121.15,121.8,121.11,121.75,70100.0,121.15,121.8,121.11,121.75,70100.0
2011-06-17 11:00:00,121.75,121.75,121.09,121.3,50400.0,121.75,121.75,121.09,121.3,50400.0
2011-06-17 11:10:00,121.31,122.0,121.24,122.0,40500.0,121.31,122.0,121.24,122.0,40500.0
2011-06-17 11:20:00,122.05,122.32,121.89,122.21,35200.0,122.05,122.32,121.89,122.21,35200.0
2011-06-17 11:30:00,122.21,122.49,122.1,122.45,35600.0,122.21,122.49,122.1,122.45,35600.0
2011-06-17 11:40:00,122.45,122.59,122.23,122.59,23300.0,122.45,122.59,122.23,122.59,23300.0
2011-06-17 11:50:00,122.59,122.8,122.43,122.65,34600.0,122.59,122.8,122.43,122.65,34600.0
2011-06-17 12:00:00,122.68,122.83,122.62,122.81,14000.0,122.68,122.83,122.62,122.81,14000.0
2011-06-17 12:10:00,122.87,122.99,122.62,122.69,24500.0,122.87,122.99,122.62,122.69,24500.0
2011-06-17 12:20:00,122.72,122.99,122.43,122.95,56200.0,122.72,122.99,122.43,122.95,56200.0
2011-06-17 12:30:00,122.79,122.99,122.42,122.47,35800.0,122.79,122.99,122.42,122.47,35800.0
2011-06-17 12:40:00,122.47,122.47,121.96,122.01,27600.0,122.47,122.47,121.96,122.01,27600.0
2011-06-17 12:50:00,121.97,121.99,121.47,121.8,41900.0,121.97,121.99,121.47,121.8,41900.0
2011-06-17 13:00:00,121.85,122.21,121.6,121.65,16400.0,121.85,122.21,121.6,121.65,16400.0
2011-06-17 13:10:00,121.65,121.67,121.1,121.22,19700.0,121.65,121.67,121.1,121.22,19700.0
2011-06-17 13:20:00,121.22,121.27,121.0,121.08,27900.0,121.22,121.27,121.0,121.08,27900.0
2011-06-17 13:30:00,121.05,121.3,120.89,120.98,25500.0,121.05,121.3,120.89,120.98,25500.0
2011-06-17 13:40:00,121.05,121.07,120.32,120.32,18700.0,121.05,121.07,120.32,120.32,18700.0
2011-06-17 13:50:00,120.34,120.67,120.18,120.54,18700.0,120.34,120.67,120.18,120.54,18700.0
2011-06-17 14:00:00,120.52,120.56,120.25,120.3,7300.0,120.52,120.56,120.25,120.3,7300.0
2011-06-17 14:10:00,120.35,120.69,120.35,120.54,17100.0,120.35,120.69,120.35,120.54,17100.0
2011-06-17 14:20:00,120.56,121.02,120.44,121.02,23800.0,120.56,121.02,120.44,121.02,23800.0
2011-06-17 14:30:00,120.96,120.97,120.6,120.84,18100.0,120.96,120.97,120.6,120.84,18100.0
2011-06-17 14:40:00,120.84,121.21,120.79,121.07,38800.0,120.84,121.21,120.79,121.07,38800.0
2011-06-17 14:50:00,121.13,121.17,120.65,120.81,11900.0,121.13,121.17,120.65,120.81,11900.0
2011-06-17 15:00:00,120.78,120.87,120.65,120.76,11500.0,120.78,120.87,120.65,120.76,11500.0
2011-06-17 15:10:00,120.76,120.85,120.31,120.48,26200.0,120.76,120.85,120.31,120.48,26200.0
2011-06-17 15:20:00,120.44,120.54,120.05,120.08,45300.0,120.44,120.54,120.05,120.08,45300.0
2011-06-17 15:30:00,120.11,120.29,119.75,120.08,32600.0,120.11,120.29,119.75,120.08,32600.0
2011-06-17 15:40:00,120.12,120.59,120.11,120.27,50700.0,120.12,120.59,120.11,120.27,50700.0
2011-06-17 15:50:00,120.32,121.56,120.28,121.55,234200.0,120.32,121.56,120.28,121.55,234200.0
2011-06-20 09:30:00,121.27,121.5,121.0,121.34,42300.0,121.27,121.5,121.0,121.34,42300.0
2011-06-20 09:40:00,121.58,123.42,121.58,123.32,37400.0,121.58,123.42,121.58,123.32,37400.0
2011-06-20 09:50:00,123.25,123.61,122.91,123.54,46200.0,123.25,123.61,122.91,123.54,46200.0
2011-06-20 10:00:00,123.49,123.69,122.65,122.65,45300.0,123.49,123.69,122.65,122.65,45300.0
2011-06-20 10:10:00,122.75,123.02,122.33,123.0,19600.0,122.75,123.02,122.33,123.0,19600.0
2011-06-20 10:20:00,123.07,123.26,122.53,122.73,21100.0,123.07,123.26,122.53,122.73,21100.0
2011-06-20 10:30:00,122.59,123.9,122.56,123.75,67200.0,122.59,123.9,122.56,123.75,67200.0
2011-06-20 10:40:00,123.78,123.85,123.54,123.75,38900.0,123.78,123.85,123.54,123.75,38900.0
2011-06-20 10:50:00,123.72,124.11,123.7,123.82,119700.0,123.72,124.11,123.7,123.82,119700.0
2011-06-20 11:00:00,123.72,123.87,123.43,123.75,154500.0,123.72,123.87,123.43,123.75,154500.0
2011-06-20 11:10:00,123.76,124.03,123.36,123.89,45300.0,123.76,124.03,123.36,123.89,45300.0
2011-06-20 11:20:00,123.93,124.95,123.93,124.95,63100.0,123.93,124.95,123.93,124.95,63100.0
2011-06-20 11:30:00,124.93,125.47,124.93,125.26,75100.0,124.93,125.47,124.93,125.26,75100.0
2011-06-20 11:40:00,125.36,125.5,125.25,125.47,31300.0,125.36,125.5,125.25,125.47,31300.0
2011-06-20 11:50:00,125.47,125.76,125.39,125.42,35700.0,125.47,125.76,125.39,125.42,35700.0
2011-06-20 12:00:00,125.44,125.63,125.13,125.13,30400.0,125.44,125.63,125.13,125.13,30400.0
2011-06-20 12:10:00,125.2,125.29,125.03,125.26,27800.0,125.2,125.29,125.03,125.26,27800.0
2011-06-20 12:20:00,125.3,125.64,125.2,125.52,38800.0,125.3,125.64,125.2,125.52,38800.0
2011-06-20 12:30:00,125.57,125.59,125.04,125.23,46000.0,125.57,125.59,125.04,125.23,46000.0
2011-06-20 12:40:00,125.15,125.3,124.97,125.19,35300.0,125.15,125.3,124.97,125.19,35300.0
2011-06-20 12:50:00,125.2,125.47,125.1,125.38,31800.0,125.2,125.47,125.1,125.38,31800.0
2011-06-20 13:00:00,125.4,125.52,125.29,125.52,32500.0,125.4,125.52,125.29,125.52,32500.0
2011-06-20 13:10:00,125.52,125.52,125.31,125.38,33600.0,125.52,125.52,125.31,125.38,33600.0
2011-06-20 13:20:00,125.42,125.47,125.29,125.29,10400.0,125.42,125.47,125.29,125.29,10400.0
2011-06-20 13:30:00,125.31,125.43,125.14,125.37,24800.0,125.31,125.43,125.14,125.37,24800.0
2011-06-20 13:40:00,125.35,125.52,125.11,125.22,34200.0,125.35,125.52,125.11,125.22,34200.0
2011-06-20 13:50:00,125.21,125.3,124.93,125.28,36800.0,125.21,125.3,124.93,125.28,36800.0
2011-06-20 14:00:00,125.18,125.36,124.95,125.03,31300.0,125.18,125.36,124.95,125.03,31300.0
2011-06-20 14:10:00,125.04,125.2,124.93,125.18,9100.0,125.04,125.2,124.93,125.18,9100.0
2011-06-20 14:20:00,125.12,125.23,125.06,125.23,6600.0,125.12,125.23,125.06,125.23,6600.0
2011-06-20 14:30:00,125.14,125.36,124.97,124.98,30100.0,125.14,125.36,124.97,124.98,30100.0
2011-06-20 14:40:00,124.99,125.19,124.84,125.11,25900.0,124.99,125.19,124.84,125.11,25900.0
2011-06-20 14:50:00,125.03,125.18,124.93,125.06,26100.0,125.03,125.18,124.93,125.06,26100.0
2011-06-20 15:00:00,125.01,125.15,124.89,125.03,25800.0,125.01,125.15,124.89,125.03,25800.0
2011-06-20 15:10:00,125.03,125.16,124.72,125.0,44300.0,125.03,125.16,124.72,125.0,44300.0
2011-06-20 15:20:00,125.0,125.14,124.88,125.06,25300.0,125.0,125.14,124.88,125.06,25300.0
2011-06-20 15:30:00,125.06,125.13,124.94,125.06,18200.0,125.06,125.13,124.94,125.06,18200.0
2011-06-20 15:40:00,125.06,125.19,124.91,125.11,50800.0,125.06,125.19,124.91,125.11,50800.0
2011-06-20 15:50:00,125.12,125.13,124.9,125.06,127600.0,125.12,125.13,124.9,125.06,127600.0
2011-06-21 09:30:00,125.31,126.0,123.13,123.41,66800.0,125.31,126.0,123.13,123.41,66800.0
2011-06-21 09:40:00,123.39,124.35,123.12,124.34,23600.0,123.39,124.35,123.12,124.34,23600.0
2011-06-21 09:50:00,124.33,125.34,124.32,125.17,20700.0,124.33,125.34,124.32,125.17,20700.0
2011-06-21 10:00:00,125.29,125.31,124.41,125.23,27400.0,125.29,125.31,124.41,125.23,27400.0
2011-06-21 10:10:00,125.22,125.28,124.96,125.0,18000.0,125.22,125.28,124.96,125.0,18000.0
2011-06-21 10:20:00,125.05,125.3,124.99,125.02,27300.0,125.05,125.3,124.99,125.02,27300.0
2011-06-21 10:30:00,125.05,125.24,124.99,125.02,38400.0,125.05,125.24,124.99,125.02,38400.0
2011-06-21 10:40:00,125.01,125.16,124.54,124.54,32900.0,125.01,125.16,124.54,124.54,32900.0
2011-06-21 10:50:00,124.53,124.61,124.19,124.54,47400.0,124.53,124.61,124.19,124.54,47400.0
2011-06-21 11:00:00,124.54,125.09,124.54,125.09,17800.0,124.54,125.09,124.54,125.09,17800.0
2011-06-21 11:10:00,125.09,125.86,125.09,125.42,31100.0,125.09,125.86,125.09,125.42,31100.0
2011-06-21 11:20:00,125.41,125.47,125.17,125.29,15400.0,125.41,125.47,125.17,125.29,15400.0
2011-06-21 11:30:00,125.28,125.34,124.97,125.09,10500.0,125.28,125.34,124.97,125.09,10500.0
2011-06-21 11:40:00,125.09,125.09,124.61,125.05,20300.0,125.09,125.09,124.61,125.05,20300.0
2011-06-21 11:50:00,125.16,125.35,125.0,125.35,21400.0,125.16,125.35,125.0,125.35,21400.0
2011-06-21 12:00:00,125.35,125.44,125.05,125.06,11500.0,125.35,125.44,125.05,125.06,11500.0
2011-06-21 12:10:00,125.11,125.11,124.68,124.79,13100.0,125.11,125.11,124.68,124.79,13100.0
2011-06-21 12:20:00,124.85,124.92,124.67,124.88,13200.0,124.85,124.92,124.67,124.88,13200.0
2011-06-21 12:30:00,124.88,124.92,124.62,124.7,5300.0,124.88,124.92,124.62,124.7,5300.0
2011-06-21 12:40:00,124.73,124.79,124.4,124.69,7800.0,124.73,124.79,124.4,124.69,7800.0
2011-06-21 12:50:00,124.74,125.09,124.67,125.03,10600.0,124.74,125.09,124.67,125.03,10600.0
2011-06-21 13:00:00,124.99,125.1,124.62,124.73,11800.0,124.99,125.1,124.62,124.73,11800.0
2011-06-21 13:10:00,124.74,124.74,124.25,124.5,23700.0,124.74,124.74,124.25,124.5,23700.0
2011-06-21 13:20:00,124.43,124.55,124.28,124.39,13500.0,124.43,124.55,124.28,124.39,13500.0
2011-06-21 13:30:00,124.36,124.43,124.0,124.03,16700.0,124.36,124.43,124.0,124.03,16700.0
2011-06-21 13:40:00,123.95,124.2,123.94,124.02,15400.0,123.95,124.2,123.94,124.02,15400.0
2011-06-21 13:50:00,124.11,124.11,123.75,123.75,18400.0,124.11,124.11,123.75,123.75,18400.0
2011-06-21 14:00:00,123.81,124.09,123.77,123.85,11100.0,123.81,124.09,123.77,123.85,11100.0
2011-06-21 14:10:00,123.93,124.03,123.69,123.8,10600.0,123.93,124.03,123.69,123.8,10600.0
2011-06-21 14:20:00,123.84,123.91,123.73,123.89,7000.0,123.84,123.91,123.73,123.89,7000.0
2011-06-21 14:30:00,123.84,124.62,123.84,124.28,18900.0,123.84,124.62,123.84,124.28,18900.0
2011-06-21 14:40:00,124.22,124.33,124.02,124.18,25400.0,124.22,124.33,124.02,124.18,25400.0
2011-06-21 14:50:00,124.15,124.15,123.88,123.93,13400.0,124.15,124.15,123.88,123.93,13400.0
2011-06-21 15:00:00,123.95,124.08,123.83,124.03,11700.0,123.95,124.08,123.83,124.03,11700.0
2011-06-21 15:10:00,123.98,123.98,123.83,123.88,8700.0,123.98,123.98,123.83,123.88,8700.0
2011-06-21 15:20:00,123.95,124.0,123.77,123.84,12100.0,123.95,124.0,123.77,123.84,12100.0
2011-06-21 15:30:00,123.84,124.03,123.79,123.93,17700.0,123.84,124.03,123.79,123.93,17700.0
2011-06-21 15:40:00,124.0,124.11,123.84,124.11,23800.0,124.0,124.11,123.84,124.11,23800.0
2011-06-21 15:50:00,124.13,124.7,124.08,124.7,69800.0,124.13,124.7,124.08,124.7,69800.0
2011-06-22 09:30:00,123.87,124.28,123.51,123.75,33500.0,123.87,124.28,123.51,123.75,33500.0
2011-06-22 09:40:00,123.89,124.02,123.66,123.94,25600.0,123.89,124.02,123.66,123.94,25600.0
2011-06-22 09:50:00,123.93,124.13,123.7,123.94,9400.0,123.93,124.13,123.7,123.94,9400.0
2011-06-22 10:00:00,123.89,125.09,123.79,125.01,35700.0,123.89,125.09,123.79,125.01,35700.0
2011-06-22 10:10:00,124.86,125.03,124.32,124.32,24600.0,124.86,125.03,124.32,124.32,24600.0
2011-06-22 10:20:00,124.14,124.14,123.75,123.78,15500.0,124.14,124.14,123.75,123.78,15500.0
2011-06-22 10:30:00,123.82,124.07,123.77,123.94,19500.0,123.82,124.07,123.77,123.94,19500.0
2011-06-22 10:40:00,123.88,123.92,123.55,123.78,42900.0,123.88,123.92,123.55,123.78,42900.0
2011-06-22 10:50:00,123.67,123.77,123.39,123.51,49400.0,123.67,123.77,123.39,123.51,49400.0
2011-06-22 11:00:00,123.49,123.61,122.89,122.94,54900.0,123.49,123.61,122.89,122.94,54900.0
2011-06-22 11:10:00,122.96,123.43,122.96,123.37,9400.0,122.96,123.43,122.96,123.37,9400.0
2011-06-22 11:20:00,123.48,123.6,123.06,123.22,22900.0,123.48,123.6,123.06,123.22,22900.0
2011-06-22 11:30:00,123.23,123.23,122.96,123.02,158500.0,123.23,123.23,122.96,123.02,158500.0
2011-06-22 11:40:00,123.0,123.0,121.93,122.0,48600.0,123.0,123.0,121.93,122.0,48600.0
2011-06-22 11:50:00,122.0,122.04,121.22,121.26,38700.0,122.0,122.04,121.22,121.26,38700.0
2011-06-22 12:00:00,121.26,121.92,120.94,121.92,54000.0,121.26,121.92,120.94,121.92,54000.0
2011-06-22 12:10:00,121.86,121.86,121.49,121.66,32000.0,121.86,121.86,121.49,121.66,32000.0
2011-06-22 12:20:00,121.63,121.63,121.17,121.3,24800.0,121.63,121.63,121.17,121.3,24800.0
2011-06-22 12:30:00,121.25,121.3,121.06,121.15,24700.0,121.25,121.3,121.06,121.15,24700.0
2011-06-22 12:40:00,121.2,121.66,121.15,121.66,50100.0,121.2,121.66,121.15,121.66,50100.0
2011-06-22 12:50:00,121.7,122.09,121.63,122.09,15600.0,121.7,122.09,121.63,122.09,15600.0
2011-06-22 13:00:00,122.05,122.14,121.53,121.61,15400.0,122.05,122.14,121.53,121.61,15400.0
2011-06-22 13:10:00,121.61,121.78,121.38,121.38,17200.0,121.61,121.78,121.38,121.38,17200.0
2011-06-22 13:20:00,121.3,121.48,121.26,121.48,14600.0,121.3,121.48,121.26,121.48,14600.0
2011-06-22 13:30:00,121.46,121.63,121.41,121.52,10900.0,121.46,121.63,121.41,121.52,10900.0
2011-06-22 13:40:00,121.51,121.73,121.51,121.7,20900.0,121.51,121.73,121.51,121.7,20900.0
2011-06-22 13:50:00,121.72,122.23,121.7,122.2,8600.0,121.72,122.23,121.7,122.2,8600.0
2011-06-22 14:00:00,122.11,122.35,121.98,122.06,28400.0,122.11,122.35,121.98,122.06,28400.0
2011-06-22 14:10:00,122.03,122.3,121.78,121.86,16600.0,122.03,122.3,121.78,121.86,16600.0
2011-06-22 14:20:00,121.86,122.04,121.7,121.7,39800.0,121.86,122.04,121.7,121.7,39800.0
2011-06-22 14:30:00,121.63,121.7,121.45,121.49,31300.0,121.63,121.7,121.45,121.49,31300.0
2011-06-22 14:40:00,121.44,121.71,121.3,121.41,14000.0,121.44,121.71,121.3,121.41,14000.0
2011-06-22 14:50:00,121.49,121.63,121.34,121.59,22100.0,121.49,121.63,121.34,121.59,22100.0
2011-06-22 15:00:00,121.59,121.75,121.55,121.7,47400.0,121.59,121.75,121.55,121.7,47400.0
2011-06-22 15:10:00,121.71,122.0,121.7,121.99,20700.0,121.71,122.0,121.7,121.99,20700.0
2011-06-22 15:20:00,122.02,122.11,121.82,122.08,38200.0,122.02,122.11,121.82,122.08,38200.0
2011-06-22 15:30:00,122.08,122.58,121.95,122.42,22700.0,122.08,122.58,121.95,122.42,22700.0
2011-06-22 15:40:00,122.43,122.87,122.42,122.69,37300.0,122.43,122.87,122.42,122.69,37300.0
2011-06-22 15:50:00,122.7,123.09,122.69,122.95,111700.0,122.7,123.09,122.69,122.95,111700.0
2011-06-23 09:30:00,120.37,121.05,116.5,117.0,170800.0,120.37,121.05,116.5,117.0,170800.0
2011-06-23 09:40:00,117.0,117.69,116.86,117.44,106700.0,117.0,117.69,116.86,117.44,106700.0
2011-06-23 09:50:00,117.42,118.46,117.07,118.44,91900.0,117.42,118.46,117.07,118.44,91900.0
2011-06-23 10:00:00,118.3,119.37,118.18,119.36,98500.0,118.3,119.37,118.18,119.36,98500.0
2011-06-23 10:10:00,119.36,120.67,119.36,119.92,106800.0,119.36,120.67,119.36,119.92,106800.0
2011-06-23 10:20:00,119.92,120.03,119.24,119.97,73100.0,119.92,120.03,119.24,119.97,73100.0
2011-06-23 10:30:00,119.89,120.0,119.17,119.99,50200.0,119.89,120.0,119.17,119.99,50200.0
2011-06-23 10:40:00,119.87,120.32,119.74,120.31,31700.0,119.87,120.32,119.74,120.31,31700.0
2011-06-23 10:50:00,120.13,120.69,119.82,120.69,40200.0,120.13,120.69,119.82,120.69,40200.0
2011-06-23 11:00:00,120.6,120.77,120.22,120.63,45900.0,120.6,120.77,120.22,120.63,45900.0
2011-06-23 11:10:00,120.45,120.65,120.0,120.33,33100.0,120.45,120.65,120.0,120.33,33100.0
2011-06-23 11:20:00,120.36,120.69,120.19,120.66,17100.0,120.36,120.69,120.19,120.66,17100.0
2011-06-23 11:30:00,120.63,120.85,120.42,120.62,17000.0,120.63,120.85,120.42,120.62,17000.0
2011-06-23 11:40:00,120.52,120.76,119.94,120.13,42800.0,120.52,120.76,119.94,120.13,42800.0
2011-06-23 11:50:00,120.1,120.75,119.8,120.47,25900.0,120.1,120.75,119.8,120.47,25900.0
2011-06-23 12:00:00,120.55,120.59,119.96,120.04,25900.0,120.55,120.59,119.96,120.04,25900.0
2011-06-23 12:10:00,120.07,120.28,119.89,119.9,25900.0,120.07,120.28,119.89,119.9,25900.0
2011-06-23 12:20:00,119.93,120.08,119.8,119.82,37000.0,119.93,120.08,119.8,119.82,37000.0
2011-06-23 12:30:00,119.85,120.21,119.77,120.15,33500.0,119.85,120.21,119.77,120.15,33500.0
2011-06-23 12:40:00,120.15,120.3,120.01,120.3,17400.0,120.15,120.3,120.01,120.3,17400.0
2011-06-23 12:50:00,120.43,121.01,120.41,120.98,23500.0,120.43,121.01,120.41,120.98,23500.0
2011-06-23 13:00:00,120.98,121.25,120.7,121.07,28200.0,120.98,121.25,120.7,121.07,28200.0
2011-06-23 13:10:00,121.07,121.89,121.07,121.72,38800.0,121.07,121.89,121.07,121.72,38800.0
2011-06-23 13:20:00,121.72,121.95,121.62,121.66,25600.0,121.72,121.95,121.62,121.66,25600.0
2011-06-23 13:30:00,121.76,122.6,121.64,122.28,32600.0,121.76,122.6,121.64,122.28,32600.0
2011-06-23 13:40:00,122.27,122.65,122.23,122.47,44500.0,122.27,122.65,122.23,122.47,44500.0
2011-06-23 13:50:00,122.48,122.59,122.19,122.35,16800.0,122.48,122.59,122.19,122.35,16800.0
2011-06-23 14:00:00,122.37,122.45,121.71,121.8,20000.0,122.37,122.45,121.71,121.8,20000.0
2011-06-23 14:10:00,121.97,122.18,121.53,121.81,17300.0,121.97,122.18,121.53,121.81,17300.0
2011-06-23 14:20:00,121.82,121.93,121.45,121.53,26400.0,121.82,121.93,121.45,121.53,26400.0
2011-06-23 14:30:00,121.53,121.6,121.26,121.45,24800.0,121.53,121.6,121.26,121.45,24800.0
2011-06-23 14:40:00,121.34,121.38,120.68,120.79,44200.0,121.34,121.38,120.68,120.79,44200.0
2011-06-23 14:50:00,120.86,121.68,120.73,121.45,57900.0,120.86,121.68,120.73,121.45,57900.0
2011-06-23 15:00:00,121.46,122.08,120.87,122.08,66800.0,121.46,122.08,120.87,122.08,66800.0
2011-06-23 15:10:00,122.0,122.69,121.79,122.44,99800.0,122.0,122.69,121.79,122.44,99800.0
2011-06-23 15:20:00,122.43,122.49,121.82,122.34,63100.0,122.43,122.49,121.82,122.34,63100.0
2011-06-23 15:30:00,122.34,122.41,121.84,122.24,45600.0,122.34,122.41,121.84,122.24,45600.0
2011-06-23 15:40:00,122.24,122.42,121.77,122.26,68400.0,122.24,122.42,121.77,122.26,68400.0
2011-06-23 15:50:00,122.26,122.57,122.26,122.43,134800.0,122.26,122.57,122.26,122.43,134800.0
2011-06-24 09:30:00,121.65,121.65,120.5,120.64,34300.0,121.65,121.65,120.5,120.64,34300.0
2011-06-24 09:40:00,120.6,121.05,120.27,120.46,23800.0,120.6,121.05,120.27,120.46,23800.0
2011-06-24 09:50:00,120.36,120.36,119.4,120.2,35000.0,120.36,120.36,119.4,120.2,35000.0
2011-06-24 10:00:00,120.3,120.53,120.1,120.17,17100.0,120.3,120.53,120.1,120.17,17100.0
2011-06-24 10:10:00,120.17,120.17,118.36,118.6,93800.0,120.17,120.17,118.36,118.6,93800.0
2011-06-24 10:20:00,118.68,119.11,118.63,118.81,22000.0,118.68,119.11,118.63,118.81,22000.0
2011-06-24 10:30:00,118.81,119.27,118.69,119.26,36900.0,118.81,119.27,118.69,119.26,36900.0
2011-06-24 10:40:00,119.29,119.5,119.13,119.14,37700.0,119.29,119.5,119.13,119.14,37700.0
2011-06-24 10:50:00,119.19,119.41,118.95,119.22,47100.0,119.19,119.41,118.95,119.22,47100.0
2011-06-24 11:00:00,119.23,119.26,118.68,118.68,38900.0,119.23,119.26,118.68,118.68,38900.0
2011-06-24 11:10:00,118.68,119.04,118.54,118.73,44800.0,118.68,119.04,118.54,118.73,44800.0
2011-06-24 11:20:00,118.7,118.76,118.37,118.64,45700.0,118.7,118.76,118.37,118.64,45700.0
2011-06-24 11:30:00,118.59,119.64,118.59,119.3,42600.0,118.59,119.64,118.59,119.3,42600.0
2011-06-24 11:40:00,119.29,119.48,119.14,119.23,21600.0,119.29,119.48,119.14,119.23,21600.0
2011-06-24 11:50:00,119.28,119.39,119.15,119.34,17400.0,119.28,119.39,119.15,119.34,17400.0
2011-06-24 12:00:00,119.24,119.31,118.76,118.76,24800.0,119.24,119.31,118.76,118.76,24800.0
2011-06-24 12:10:00,118.59,118.81,118.58,118.71,13600.0,118.59,118.81,118.58,118.71,13600.0
2011-06-24 12:20:00,118.64,118.71,118.29,118.29,28100.0,118.64,118.71,118.29,118.29,28100.0
2011-06-24 12:30:00,118.33,118.58,118.12,118.21,20000.0,118.33,118.58,118.12,118.21,20000.0
2011-06-24 12:40:00,118.18,118.21,117.57,117.63,41300.0,118.18,118.21,117.57,117.63,41300.0
2011-06-24 12:50:00,117.63,117.78,117.5,117.58,21600.0,117.63,117.78,117.5,117.58,21600.0
2011-06-24 13:00:00,117.58,117.85,117.31,117.83,28800.0,117.58,117.85,117.31,117.83,28800.0
2011-06-24 13:10:00,117.85,118.57,117.85,118.57,29100.0,117.85,118.57,117.85,118.57,29100.0
2011-06-24 13:20:00,118.52,118.8,118.38,118.55,30000.0,118.52,118.8,118.38,118.55,30000.0
2011-06-24 13:30:00,118.59,118.81,118.23,118.31,32600.0,118.59,118.81,118.23,118.31,32600.0
2011-06-24 13:40:00,118.3,118.39,117.92,118.24,13600.0,118.3,118.39,117.92,118.24,13600.0
2011-06-24 13:50:00,118.16,118.45,117.83,118.03,11900.0,118.16,118.45,117.83,118.03,11900.0
2011-06-24 14:00:00,117.99,118.0,117.6,117.7,20000.0,117.99,118.0,117.6,117.7,20000.0
2011-06-24 14:10:00,117.8,118.04,117.68,118.03,33400.0,117.8,118.04,117.68,118.03,33400.0
2011-06-24 14:20:00,117.96,118.08,117.84,117.96,12800.0,117.96,118.08,117.84,117.96,12800.0
2011-06-24 14:30:00,117.96,118.01,117.61,117.72,22700.0,117.96,118.01,117.61,117.72,22700.0
2011-06-24 14:40:00,117.66,117.68,117.43,117.46,24000.0,117.66,117.68,117.43,117.46,24000.0
2011-06-24 14:50:00,117.44,117.45,116.95,117.03,52800.0,117.44,117.45,116.95,117.03,52800.0
2011-06-24 15:00:00,117.07,117.1,116.8,116.85,38900.0,117.07,117.1,116.8,116.85,38900.0
2011-06-24 15:10:00,116.89,117.2,116.75,117.08,40900.0,116.89,117.2,116.75,117.08,40900.0
2011-06-24 15:20:00,117.07,117.07,116.8,116.85,23300.0,117.07,117.07,116.8,116.85,23300.0
2011-06-24 15:30:00,116.88,117.42,116.8,117.15,49000.0,116.88,117.42,116.8,117.15,49000.0
2011-06-24 15:40:00,117.19,117.2,116.39,116.4,118400.0,117.19,117.2,116.39,116.4,118400.0
2011-06-24 15:50:00,116.52,116.89,116.29,116.53,183800.0,116.52,116.89,116.29,116.53,183800.0
2011-06-27 09:30:00,116.15,116.5,115.06,116.09,65000.0,116.15,116.5,115.06,116.09,65000.0
2011-06-27 09:40:00,116.0,116.84,115.65,116.79,91400.0,116.0,116.84,115.65,116.79,91400.0
2011-06-27 09:50:00,116.67,117.67,116.63,117.5,59000.0,116.67,117.67,116.63,117.5,59000.0
2011-06-27 10:00:00,117.6,117.7,116.86,117.02,72600.0,117.6,117.7,116.86,117.02,72600.0
2011-06-27 10:10:00,117.08,117.46,116.91,117.16,50400.0,117.08,117.46,116.91,117.16,50400.0
2011-06-27 10:20:00,117.21,117.3,116.88,117.25,32300.0,117.21,117.3,116.88,117.25,32300.0
2011-06-27 10:30:00,117.25,117.56,117.1,117.21,73700.0,117.25,117.56,117.1,117.21,73700.0
2011-06-27 10:40:00,117.21,117.49,117.13,117.23,51000.0,117.21,117.49,117.13,117.23,51000.0
2011-06-27 10:50:00,117.28,117.5,117.15,117.32,32700.0,117.28,117.5,117.15,117.32,32700.0
2011-06-27 11:00:00,117.32,117.39,117.0,117.06,43100.0,117.32,117.39,117.0,117.06,43100.0
2011-06-27 11:10:00,117.04,117.15,116.9,117.05,49100.0,117.04,117.15,116.9,117.05,49100.0
2011-06-27 11:20:00,117.06,117.15,116.88,117.01,31400.0,117.06,117.15,116.88,117.01,31400.0
2011-06-27 11:30:00,117.05,117.3,116.95,117.19,36100.0,117.05,117.3,116.95,117.19,36100.0
2011-06-27 11:40:00,117.19,117.24,117.06,117.2,21300.0,117.19,117.24,117.06,117.2,21300.0
2011-06-27 11:50:00,117.19,117.31,117.11,117.2,15200.0,117.19,117.31,117.11,117.2,15200.0
2011-06-27 12:00:00,117.27,117.47,116.97,117.01,27000.0,117.27,117.47,116.97,117.01,27000.0
2011-06-27 12:10:00,117.01,117.18,116.89,117.0,15900.0,117.01,117.18,116.89,117.0,15900.0
2011-06-27 12:20:00,117.0,117.16,116.98,117.14,13300.0,117.0,117.16,116.98,117.14,13300.0
2011-06-27 12:30:00,117.15,117.21,116.91,116.94,19900.0,117.15,117.21,116.91,116.94,19900.0
2011-06-27 12:40:00,116.93,117.15,116.93,117.06,8800.0,116.93,117.15,116.93,117.06,8800.0
2011-06-27 12:50:00,117.03,117.16,117.01,117.06,7400.0,117.03,117.16,117.01,117.06,7400.0
2011-06-27 13:00:00,117.03,117.1,116.85,116.9,23500.0,117.03,117.1,116.85,116.9,23500.0
2011-06-27 13:10:00,116.94,117.0,116.75,116.95,20800.0,116.94,117.0,116.75,116.95,20800.0
2011-06-27 13:20:00,116.96,116.96,116.5,116.65,27800.0,116.96,116.96,116.5,116.65,27800.0
2011-06-27 13:30:00,116.66,117.01,116.65,116.81,9200.0,116.66,117.01,116.65,116.81,9200.0
2011-06-27 13:40:00,116.81,116.95,116.66,116.72,11400.0,116.81,116.95,116.66,116.72,11400.0
2011-06-27 13:50:00,116.72,117.02,116.72,116.84,7400.0,116.72,117.02,116.72,116.84,7400.0
2011-06-27 14:00:00,116.85,117.04,116.85,117.01,15900.0,116.85,117.04,116.85,117.01,15900.0
2011-06-27 14:10:00,117.01,117.02,116.89,116.93,15900.0,117.01,117.02,116.89,116.93,15900.0
2011-06-27 14:20:00,116.96,117.01,116.85,116.99,15500.0,116.96,117.01,116.85,116.99,15500.0
2011-06-27 14:30:00,117.0,117.11,116.9,117.09,15100.0,117.0,117.11,116.9,117.09,15100.0
2011-06-27 14:40:00,117.1,117.16,116.92,117.02,15100.0,117.1,117.16,116.92,117.02,15100.0
2011-06-27 14:50:00,117.05,117.05,116.91,116.98,20400.0,117.05,117.05,116.91,116.98,20400.0
2011-06-27 15:00:00,116.99,117.04,116.79,116.84,23800.0,116.99,117.04,116.79,116.84,23800.0
2011-06-27 15:10:00,116.8,116.96,116.72,116.82,15600.0,116.8,116.96,116.72,116.82,15600.0
2011-06-27 15:20:00,116.83,116.91,116.72,116.76,31200.0,116.83,116.91,116.72,116.76,31200.0
2011-06-27 15:30:00,116.76,116.92,116.75,116.78,34400.0,116.76,116.92,116.75,116.78,34400.0
2011-06-27 15:40:00,116.78,116.9,116.73,116.8,38400.0,116.78,116.9,116.73,116.8,38400.0
2011-06-27 15:50:00,116.81,116.82,116.59,116.67,117800.0,116.81,116.82,116.59,116.67,117800.0
2011-06-28 09:30:00,117.21,118.9,117.02,118.74,162200.0,117.21,118.9,117.02,118.74,162200.0
2011-06-28 09:40:00,118.95,119.8,118.51,119.75,116200.0,118.95,119.8,118.51,119.75,116200.0
2011-06-28 09:50:00,119.71,120.86,119.7,120.32,85500.0,119.71,120.86,119.7,120.32,85500.0
2011-06-28 10:00:00,120.41,121.05,120.34,121.05,78800.0,120.41,121.05,120.34,121.05,78800.0
2011-06-28 10:10:00,121.1,121.7,120.83,121.65,57600.0,121.1,121.7,120.83,121.65,57600.0
2011-06-28 10:20:00,121.68,123.0,121.62,123.0,79900.0,121.68,123.0,121.62,123.0,79900.0
2011-06-28 10:30:00,122.92,123.48,122.68,123.0,81200.0,122.92,123.48,122.68,123.0,81200.0
2011-06-28 10:40:00,123.0,123.22,122.51,122.69,57700.0,123.0,123.22,122.51,122.69,57700.0
2011-06-28 10:50:00,122.52,123.0,122.33,122.53,55500.0,122.52,123.0,122.33,122.53,55500.0
2011-06-28 11:00:00,122.39,122.53,121.01,121.21,126400.0,122.39,122.53,121.01,121.21,126400.0
2011-06-28 11:10:00,121.23,122.17,121.04,121.9,63200.0,121.23,122.17,121.04,121.9,63200.0
2011-06-28 11:20:00,121.86,122.14,121.69,121.87,32700.0,121.86,122.14,121.69,121.87,32700.0
2011-06-28 11:30:00,121.83,122.0,121.72,121.91,25000.0,121.83,122.0,121.72,121.91,25000.0
2011-06-28 11:40:00,121.87,122.14,121.77,121.97,32400.0,121.87,122.14,121.77,121.97,32400.0
2011-06-28 11:50:00,122.05,122.14,121.85,121.92,21100.0,122.05,122.14,121.85,121.92,21100.0
2011-06-28 12:00:00,121.86,122.1,121.79,121.91,32800.0,121.86,122.1,121.79,121.91,32800.0
2011-06-28 12:10:00,121.84,122.26,121.84,122.25,18200.0,121.84,122.26,121.84,122.25,18200.0
2011-06-28 12:20:00,122.21,122.42,121.91,122.0,39200.0,122.21,122.42,121.91,122.0,39200.0
2011-06-28 12:30:00,121.94,122.1,121.93,122.0,15300.0,121.94,122.1,121.93,122.0,15300.0
2011-06-28 12:40:00,121.95,122.3,121.9,122.15,24500.0,121.95,122.3,121.9,122.15,24500.0
2011-06-28 12:50:00,122.12,122.33,122.05,122.28,19500.0,122.12,122.33,122.05,122.28,19500.0
2011-06-28 13:00:00,122.28,122.71,122.22,122.42,40900.0,122.28,122.71,122.22,122.42,40900.0
2011-06-28 13:10:00,122.42,122.6,122.31,122.4,21900.0,122.42,122.6,122.31,122.4,21900.0
2011-06-28 13:20:00,122.42,122.61,122.4,122.56,26800.0,122.42,122.61,122.4,122.56,26800.0
2011-06-28 13:30:00,122.56,122.6,122.34,122.5,42100.0,122.56,122.6,122.34,122.5,42100.0
2011-06-28 13:40:00,122.5,122.53,122.3,122.43,28100.0,122.5,122.53,122.3,122.43,28100.0
2011-06-28 13:50:00,122.43,122.71,122.1,122.57,40100.0,122.43,122.71,122.1,122.57,40100.0
2011-06-28 14:00:00,122.57,122.83,122.49,122.78,34700.0,122.57,122.83,122.49,122.78,34700.0
2011-06-28 14:10:00,122.85,123.23,122.65,123.19,22000.0,122.85,123.23,122.65,123.19,22000.0
2011-06-28 14:20:00,123.12,123.64,122.78,122.84,34500.0,123.12,123.64,122.78,122.84,34500.0
2011-06-28 14:30:00,122.88,123.35,122.8,123.2,38100.0,122.88,123.35,122.8,123.2,38100.0
2011-06-28 14:40:00,123.11,123.49,122.75,123.49,34500.0,123.11,123.49,122.75,123.49,34500.0
2011-06-28 14:50:00,123.42,123.5,123.32,123.46,17000.0,123.42,123.5,123.32,123.46,17000.0
2011-06-28 15:00:00,123.5,123.78,123.26,123.67,24900.0,123.5,123.78,123.26,123.67,24900.0
2011-06-28 15:10:00,123.64,123.77,123.47,123.7,29000.0,123.64,123.77,123.47,123.7,29000.0
2011-06-28 15:20:00,123.7,124.0,123.7,123.95,65800.0,123.7,124.0,123.7,123.95,65800.0
2011-06-28 15:30:00,123.97,124.15,123.72,124.05,62000.0,123.97,124.15,123.72,124.05,62000.0
2011-06-28 15:40:00,124.05,124.56,123.96,124.51,112200.0,124.05,124.56,123.96,124.51,112200.0
2011-06-28 15:50:00,124.5,124.66,124.46,124.61,167700.0,124.5,124.66,124.46,124.61,167700.0
2011-06-29 09:30:00,124.27,124.98,123.29,124.98,97700.0,124.27,124.98,123.29,124.98,97700.0
2011-06-29 09:40:00,124.98,126.35,124.72,126.2,124900.0,124.98,126.35,124.72,126.2,124900.0
2011-06-29 09:50:00,126.16,126.39,125.58,126.38,78100.0,126.16,126.39,125.58,126.38,78100.0
2011-06-29 10:00:00,126.37,126.4,124.98,125.02,85500.0,126.37,126.4,124.98,125.02,85500.0
2011-06-29 10:10:00,125.06,126.25,124.91,125.68,66900.0,125.06,126.25,124.91,125.68,66900.0
2011-06-29 10:20:00,125.68,125.84,125.17,125.59,25700.0,125.68,125.84,125.17,125.59,25700.0
2011-06-29 10:30:00,125.7,126.2,125.61,125.95,29000.0,125.7,126.2,125.61,125.95,29000.0
2011-06-29 10:40:00,125.98,126.86,125.94,126.41,54300.0,125.98,126.86,125.94,126.41,54300.0
2011-06-29 10:50:00,126.4,127.55,126.39,127.52,72600.0,126.4,127.55,126.39,127.52,72600.0
2011-06-29 11:00:00,127.55,127.55,126.83,126.92,107800.0,127.55,127.55,126.83,126.92,107800.0
2011-06-29 11:10:00,126.87,127.62,126.58,127.51,129900.0,126.87,127.62,126.58,127.51,129900.0
2011-06-29 11:20:00,127.6,128.27,127.49,127.9,104100.0,127.6,128.27,127.49,127.9,104100.0
2011-06-29 11:30:00,127.77,128.16,127.64,127.94,38400.0,127.77,128.16,127.64,127.94,38400.0
2011-06-29 11:40:00,127.92,128.15,127.52,127.7,48700.0,127.92,128.15,127.52,127.7,48700.0
2011-06-29 11:50:00,127.78,128.29,127.69,127.96,25900.0,127.78,128.29,127.69,127.96,25900.0
2011-06-29 12:00:00,127.96,128.06,127.63,127.94,39300.0,127.96,128.06,127.63,127.94,39300.0
2011-06-29 12:10:00,127.84,128.15,127.76,127.94,29600.0,127.84,128.15,127.76,127.94,29600.0
2011-06-29 12:20:00,127.96,128.12,127.69,127.79,25900.0,127.96,128.12,127.69,127.79,25900.0
2011-06-29 12:30:00,127.74,127.74,127.26,127.59,29700.0,127.74,127.74,127.26,127.59,29700.0
2011-06-29 12:40:00,127.59,127.82,127.49,127.75,17500.0,127.59,127.82,127.49,127.75,17500.0
2011-06-29 12:50:00,127.8,128.1,127.8,127.99,35000.0,127.8,128.1,127.8,127.99,35000.0
2011-06-29 13:00:00,127.95,128.25,127.84,127.96,42900.0,127.95,128.25,127.84,127.96,42900.0
2011-06-29 13:10:00,127.88,128.43,127.88,128.34,31600.0,127.88,128.43,127.88,128.34,31600.0
2011-06-29 13:20:00,128.33,128.33,127.93,128.21,19700.0,128.33,128.33,127.93,128.21,19700.0
2011-06-29 13:30:00,128.24,128.4,128.08,128.19,18500.0,128.24,128.4,128.08,128.19,18500.0
2011-06-29 13:40:00,128.2,128.45,128.16,128.4,24100.0,128.2,128.45,128.16,128.4,24100.0
2011-06-29 13:50:00,128.46,128.63,128.4,128.58,20200.0,128.46,128.63,128.4,128.58,20200.0
2011-06-29 14:00:00,128.58,128.66,128.44,128.46,31900.0,128.58,128.66,128.44,128.46,31900.0
2011-06-29 14:10:00,128.46,128.65,128.38,128.63,37800.0,128.46,128.65,128.38,128.63,37800.0
2011-06-29 14:20:00,128.63,128.72,128.37,128.67,41200.0,128.63,128.72,128.37,128.67,41200.0
2011-06-29 14:30:00,128.72,129.0,128.61,128.74,33200.0,128.72,129.0,128.61,128.74,33200.0
2011-06-29 14:40:00,128.83,128.87,128.41,128.5,28300.0,128.83,128.87,128.41,128.5,28300.0
2011-06-29 14:50:00,128.5,129.0,128.45,128.88,37000.0,128.5,129.0,128.45,128.88,37000.0
2011-06-29 15:00:00,128.95,129.15,128.69,129.1,46700.0,128.95,129.15,128.69,129.1,46700.0
2011-06-29 15:10:00,129.1,129.25,128.28,128.35,106200.0,129.1,129.25,128.28,128.35,106200.0
2011-06-29 15:20:00,128.35,129.24,128.31,128.99,58800.0,128.35,129.24,128.31,128.99,58800.0
2011-06-29 15:30:00,129.01,129.5,128.93,129.19,46000.0,129.01,129.5,128.93,129.19,46000.0
2011-06-29 15:40:00,129.22,129.4,129.0,129.25,54300.0,129.22,129.4,129.0,129.25,54300.0
2011-06-29 15:50:00,129.26,129.6,129.21,129.42,88900.0,129.26,129.6,129.21,129.42,88900.0
2011-06-30 09:30:00,135.12,138.8,134.17,136.89,835900.0,135.12,138.8,134.17,136.89,835900.0
2011-06-30 09:40:00,137.0,138.85,136.69,138.07,311100.0,137.0,138.85,136.69,138.07,311100.0
2011-06-30 09:50:00,138.07,139.3,137.88,139.16,277200.0,138.07,139.3,137.88,139.16,277200.0
2011-06-30 10:00:00,139.05,139.98,138.72,139.69,294800.0,139.05,139.98,138.72,139.69,294800.0
2011-06-30 10:10:00,139.69,140.0,139.56,139.75,249400.0,139.69,140.0,139.56,139.75,249400.0
2011-06-30 10:20:00,139.7,142.22,139.69,141.62,422700.0,139.7,142.22,139.69,141.62,422700.0
2011-06-30 10:30:00,141.68,141.78,139.77,140.01,181900.0,141.68,141.78,139.77,140.01,181900.0
2011-06-30 10:40:00,139.98,141.11,139.89,140.5,118500.0,139.98,141.11,139.89,140.5,118500.0
2011-06-30 10:50:00,140.5,140.5,140.05,140.4,46800.0,140.5,140.5,140.05,140.4,46800.0
2011-06-30 11:00:00,140.4,140.4,139.17,139.23,104700.0,140.4,140.4,139.17,139.23,104700.0
2011-06-30 11:10:00,139.18,139.86,139.07,139.69,166900.0,139.18,139.86,139.07,139.69,166900.0
2011-06-30 11:20:00,139.59,139.74,139.14,139.38,126900.0,139.59,139.74,139.14,139.38,126900.0
2011-06-30 11:30:00,139.4,139.4,138.45,138.84,149200.0,139.4,139.4,138.45,138.84,149200.0
2011-06-30 11:40:00,138.88,139.1,138.33,138.38,115600.0,138.88,139.1,138.33,138.38,115600.0
2011-06-30 11:50:00,138.36,138.98,137.84,138.38,119600.0,138.36,138.98,137.84,138.38,119600.0
2011-06-30 12:00:00,138.3,138.69,137.8,138.07,61300.0,138.3,138.69,137.8,138.07,61300.0
2011-06-30 12:10:00,138.24,138.24,137.3,137.85,64900.0,138.24,138.24,137.3,137.85,64900.0
2011-06-30 12:20:00,137.82,138.16,137.63,137.93,82600.0,137.82,138.16,137.63,137.93,82600.0
2011-06-30 12:30:00,137.86,137.92,137.39,137.61,53100.0,137.86,137.92,137.39,137.61,53100.0
2011-06-30 12:40:00,137.58,138.23,137.55,138.11,53200.0,137.58,138.23,137.55,138.11,53200.0
2011-06-30 12:50:00,138.14,138.2,137.53,137.67,35800.0,138.14,138.2,137.53,137.67,35800.0
2011-06-30 13:00:00,137.67,137.83,137.39,137.64,22100.0,137.67,137.83,137.39,137.64,22100.0
2011-06-30 13:10:00,137.49,137.68,136.92,136.93,52500.0,137.49,137.68,136.92,136.93,52500.0
2011-06-30 13:20:00,136.97,136.99,136.38,136.45,81600.0,136.97,136.99,136.38,136.45,81600.0
2011-06-30 13:30:00,136.45,136.71,136.01,136.05,53100.0,136.45,136.71,136.01,136.05,53100.0
2011-06-30 13:40:00,136.06,136.2,135.82,136.03,57800.0,136.06,136.2,135.82,136.03,57800.0
2011-06-30 13:50:00,136.14,136.15,135.57,135.87,87900.0,136.14,136.15,135.57,135.87,87900.0
2011-06-30 14:00:00,135.93,135.96,135.14,135.26,71700.0,135.93,135.96,135.14,135.26,71700.0
2011-06-30 14:10:00,135.28,135.36,134.7,134.85,96700.0,135.28,135.36,134.7,134.85,96700.0
2011-06-30 14:20:00,134.95,135.0,134.52,134.59,94800.0,134.95,135.0,134.52,134.59,94800.0
2011-06-30 14:30:00,134.69,135.14,134.0,134.14,70200.0,134.69,135.14,134.0,134.14,70200.0
2011-06-30 14:40:00,134.13,134.2,132.37,132.47,213200.0,134.13,134.2,132.37,132.47,213200.0
2011-06-30 14:50:00,132.5,133.58,131.73,132.05,191600.0,132.5,133.58,131.73,132.05,191600.0
2011-06-30 15:00:00,132.0,132.64,131.5,132.4,153300.0,132.0,132.64,131.5,132.4,153300.0
2011-06-30 15:10:00,132.41,133.53,131.92,133.44,172500.0,132.41,133.53,131.92,133.44,172500.0
2011-06-30 15:20:00,133.48,134.6,133.4,134.35,184200.0,133.48,134.6,133.4,134.35,184200.0
2011-06-30 15:30:00,134.31,134.7,134.0,134.11,192400.0,134.31,134.7,134.0,134.11,192400.0
2011-06-30 15:40:00,134.14,134.14,132.8,133.2,257000.0,134.14,134.14,132.8,133.2,257000.0
2011-06-30 15:50:00,133.19,133.4,132.21,132.28,433400.0,133.19,133.4,132.21,132.28,433400.0
2011-07-01 09:30:00,130.66,131.71,129.11,131.38,251400.0,130.66,131.71,129.11,131.38,251400.0
2011-07-01 09:40:00,131.49,132.79,131.31,131.57,99400.0,131.49,132.79,131.31,131.57,99400.0
2011-07-01 09:50:00,131.51,132.15,131.5,131.81,51400.0,131.51,132.15,131.5,131.81,51400.0
2011-07-01 10:00:00,131.8,133.48,131.76,133.07,83000.0,131.8,133.48,131.76,133.07,83000.0
2011-07-01 10:10:00,133.06,133.35,132.17,132.17,76100.0,133.06,133.35,132.17,132.17,76100.0
2011-07-01 10:20:00,132.17,133.08,132.06,132.5,59200.0,132.17,133.08,132.06,132.5,59200.0
2011-07-01 10:30:00,132.5,132.91,132.5,132.72,28700.0,132.5,132.91,132.5,132.72,28700.0
2011-07-01 10:40:00,132.72,133.2,132.62,132.85,43600.0,132.72,133.2,132.62,132.85,43600.0
2011-07-01 10:50:00,132.97,133.38,132.73,132.75,31800.0,132.97,133.38,132.73,132.75,31800.0
2011-07-01 11:00:00,132.78,133.0,132.1,132.33,31100.0,132.78,133.0,132.1,132.33,31100.0
2011-07-01 11:10:00,132.34,133.07,132.24,132.68,26600.0,132.34,133.07,132.24,132.68,26600.0
2011-07-01 11:20:00,132.68,133.22,132.48,133.11,41100.0,132.68,133.22,132.48,133.11,41100.0
2011-07-01 11:30:00,133.11,133.22,132.86,132.89,27300.0,133.11,133.22,132.86,132.89,27300.0
2011-07-01 11:40:00,132.91,133.13,132.91,133.04,28900.0,132.91,133.13,132.91,133.04,28900.0
2011-07-01 11:50:00,132.99,133.03,132.71,132.89,22500.0,132.99,133.03,132.71,132.89,22500.0
2011-07-01 12:00:00,132.98,133.15,132.75,132.91,22700.0,132.98,133.15,132.75,132.91,22700.0
2011-07-01 12:10:00,132.95,133.26,132.87,132.95,14100.0,132.95,133.26,132.87,132.95,14100.0
2011-07-01 12:20:00,132.84,132.89,132.44,132.58,20700.0,132.84,132.89,132.44,132.58,20700.0
2011-07-01 12:30:00,132.51,132.69,132.28,132.6,44100.0,132.51,132.69,132.28,132.6,44100.0
2011-07-01 12:40:00,132.6,132.65,132.32,132.32,39200.0,132.6,132.65,132.32,132.32,39200.0
2011-07-01 12:50:00,132.3,132.42,132.25,132.31,19100.0,132.3,132.42,132.25,132.31,19100.0
2011-07-01 13:00:00,132.27,132.36,132.14,132.35,14400.0,132.27,132.36,132.14,132.35,14400.0
2011-07-01 13:10:00,132.29,132.3,132.2,132.3,11900.0,132.29,132.3,132.2,132.3,11900.0
2011-07-01 13:20:00,132.22,132.48,132.22,132.32,12800.0,132.22,132.48,132.22,132.32,12800.0
2011-07-01 13:30:00,132.3,132.8,132.28,132.68,14500.0,132.3,132.8,132.28,132.68,14500.0
2011-07-01 13:40:00,132.78,132.78,132.38,132.61,17900.0,132.78,132.78,132.38,132.61,17900.0
2011-07-01 13:50:00,132.67,132.99,132.62,132.99,21700.0,132.67,132.99,132.62,132.99,21700.0
2011-07-01 14:00:00,132.97,133.0,132.56,132.64,18100.0,132.97,133.0,132.56,132.64,18100.0
2011-07-01 14:10:00,132.63,132.83,132.63,132.8,9500.0,132.63,132.83,132.63,132.8,9500.0
2011-07-01 14:20:00,132.75,132.83,132.55,132.71,43600.0,132.75,132.83,132.55,132.71,43600.0
2011-07-01 14:30:00,132.67,133.05,132.61,132.82,22900.0,132.67,133.05,132.61,132.82,22900.0
2011-07-01 14:40:00,132.82,133.05,132.79,133.03,18700.0,132.82,133.05,132.79,133.03,18700.0
2011-07-01 14:50:00,133.03,133.21,132.88,133.05,26200.0,133.03,133.21,132.88,133.05,26200.0
2011-07-01 15:00:00,133.05,133.14,132.95,132.98,13200.0,133.05,133.14,132.95,132.98,13200.0
2011-07-01 15:10:00,132.98,133.19,132.74,132.74,26700.0,132.98,133.19,132.74,132.74,26700.0
2011-07-01 15:20:00,132.76,132.88,132.45,132.71,19600.0,132.76,132.88,132.45,132.71,19600.0
2011-07-01 15:30:00,132.63,132.9,132.53,132.83,27700.0,132.63,132.9,132.53,132.83,27700.0
2011-07-01 15:40:00,132.91,133.12,132.86,132.94,40100.0,132.91,133.12,132.86,132.94,40100.0
2011-07-01 15:50:00,132.98,133.26,132.96,133.01,97200.0,132.98,133.26,132.96,133.01,97200.0
2011-07-05 09:30:00,132.03,132.45,131.21,131.69,64800.0,132.03,132.45,131.21,131.69,64800.0
2011-07-05 09:40:00,131.72,132.95,131.48,132.74,31500.0,131.72,132.95,131.48,132.74,31500.0
2011-07-05 09:50:00,132.85,132.95,132.01,132.15,28500.0,132.85,132.95,132.01,132.15,28500.0
2011-07-05 10:00:00,132.15,132.75,131.97,132.75,18000.0,132.15,132.75,131.97,132.75,18000.0
2011-07-05 10:10:00,132.76,132.78,131.64,131.7,23600.0,132.76,132.78,131.64,131.7,23600.0
2011-07-05 10:20:00,131.85,132.9,131.67,132.65,34100.0,131.85,132.9,131.67,132.65,34100.0
2011-07-05 10:30:00,132.67,132.94,132.49,132.5,11300.0,132.67,132.94,132.49,132.5,11300.0
2011-07-05 10:40:00,132.57,132.59,132.0,132.22,13100.0,132.57,132.59,132.0,132.22,13100.0
2011-07-05 10:50:00,132.18,132.38,132.07,132.19,10300.0,132.18,132.38,132.07,132.19,10300.0
2011-07-05 11:00:00,132.21,132.4,131.82,131.83,16800.0,132.21,132.4,131.82,131.83,16800.0
2011-07-05 11:10:00,131.89,132.4,131.82,132.35,14400.0,131.89,132.4,131.82,132.35,14400.0
2011-07-05 11:20:00,132.35,132.35,131.95,132.08,20700.0,132.35,132.35,131.95,132.08,20700.0
2011-07-05 11:30:00,132.07,132.17,131.96,132.07,16000.0,132.07,132.17,131.96,132.07,16000.0
2011-07-05 11:40:00,132.04,132.26,131.8,131.86,23700.0,132.04,132.26,131.8,131.86,23700.0
2011-07-05 11:50:00,131.86,132.24,131.85,132.21,9600.0,131.86,132.24,131.85,132.21,9600.0
2011-07-05 12:00:00,132.1,132.89,132.1,132.63,29400.0,132.1,132.89,132.1,132.63,29400.0
2011-07-05 12:10:00,132.64,132.75,132.43,132.59,7000.0,132.64,132.75,132.43,132.59,7000.0
2011-07-05 12:20:00,132.65,132.92,132.65,132.92,6400.0,132.65,132.92,132.65,132.92,6400.0
2011-07-05 12:30:00,132.94,133.09,132.74,132.74,12900.0,132.94,133.09,132.74,132.74,12900.0
2011-07-05 12:40:00,132.74,132.74,132.15,132.53,32300.0,132.74,132.74,132.15,132.53,32300.0
2011-07-05 12:50:00,132.56,133.0,132.48,132.95,15200.0,132.56,133.0,132.48,132.95,15200.0
2011-07-05 13:00:00,133.08,133.08,132.8,132.9,11800.0,133.08,133.08,132.8,132.9,11800.0
2011-07-05 13:10:00,132.88,133.21,132.84,132.96,16200.0,132.88,133.21,132.84,132.96,16200.0
2011-07-05 13:20:00,132.93,132.93,132.62,132.66,15300.0,132.93,132.93,132.62,132.66,15300.0
2011-07-05 13:30:00,132.67,133.0,132.66,132.8,12300.0,132.67,133.0,132.66,132.8,12300.0
2011-07-05 13:40:00,132.81,132.98,132.67,132.97,5500.0,132.81,132.98,132.67,132.97,5500.0
2011-07-05 13:50:00,132.89,133.13,132.89,132.89,5900.0,132.89,133.13,132.89,132.89,5900.0
2011-07-05 14:00:00,133.01,133.06,132.01,132.08,26400.0,133.01,133.06,132.01,132.08,26400.0
2011-07-05 14:10:00,132.05,132.22,131.91,132.01,15800.0,132.05,132.22,131.91,132.01,15800.0
2011-07-05 14:20:00,132.0,132.01,131.75,131.89,13800.0,132.0,132.01,131.75,131.89,13800.0
2011-07-05 14:30:00,131.82,131.96,131.6,131.77,21600.0,131.82,131.96,131.6,131.77,21600.0
2011-07-05 14:40:00,131.8,132.08,131.72,132.06,6700.0,131.8,132.08,131.72,132.06,6700.0
2011-07-05 14:50:00,132.04,132.24,131.92,132.12,11400.0,132.04,132.24,131.92,132.12,11400.0
2011-07-05 15:00:00,132.05,132.4,131.95,132.22,23800.0,132.05,132.4,131.95,132.22,23800.0
2011-07-05 15:10:00,132.23,132.49,132.12,132.32,16100.0,132.23,132.49,132.12,132.32,16100.0
2011-07-05 15:20:00,132.3,133.0,132.3,132.84,23100.0,132.3,133.0,132.3,132.84,23100.0
2011-07-05 15:30:00,132.76,132.9,132.52,132.52,21800.0,132.76,132.9,132.52,132.52,21800.0
2011-07-05 15:40:00,132.48,132.57,132.12,132.21,29700.0,132.48,132.57,132.12,132.21,29700.0
2011-07-05 15:50:00,132.18,132.19,132.0,132.09,70500.0,132.18,132.19,132.0,132.09,70500.0
2011-07-06 09:30:00,132.0,132.0,130.68,131.15,50900.0,132.0,132.0,130.68,131.15,50900.0
2011-07-06 09:40:00,131.26,132.15,131.05,131.82,38600.0,131.26,132.15,131.05,131.82,38600.0
2011-07-06 09:50:00,131.84,132.1,131.71,132.0,36000.0,131.84,132.1,131.71,132.0,36000.0
2011-07-06 10:00:00,132.0,132.53,131.5,131.61,44300.0,132.0,132.53,131.5,131.61,44300.0
2011-07-06 10:10:00,131.64,131.67,131.08,131.46,26600.0,131.64,131.67,131.08,131.46,26600.0
2011-07-06 10:20:00,131.46,132.1,131.34,132.09,29800.0,131.46,132.1,131.34,132.09,29800.0
2011-07-06 10:30:00,132.05,133.2,132.05,133.01,40500.0,132.05,133.2,132.05,133.01,40500.0
2011-07-06 10:40:00,133.12,133.12,132.58,133.02,28500.0,133.12,133.12,132.58,133.02,28500.0
2011-07-06 10:50:00,133.0,133.06,132.73,132.98,26300.0,133.0,133.06,132.73,132.98,26300.0
2011-07-06 11:00:00,132.98,133.0,132.62,132.83,24500.0,132.98,133.0,132.62,132.83,24500.0
2011-07-06 11:10:00,132.77,132.89,132.31,132.37,19800.0,132.77,132.89,132.31,132.37,19800.0
2011-07-06 11:20:00,132.35,132.4,131.92,132.1,19000.0,132.35,132.4,131.92,132.1,19000.0
2011-07-06 11:30:00,132.09,132.48,132.04,132.43,19400.0,132.09,132.48,132.04,132.43,19400.0
2011-07-06 11:40:00,132.4,132.5,132.13,132.27,24300.0,132.4,132.5,132.13,132.27,24300.0
2011-07-06 11:50:00,132.32,132.73,132.25,132.36,35100.0,132.32,132.73,132.25,132.36,35100.0
2011-07-06 12:00:00,132.4,132.51,132.19,132.37,14000.0,132.4,132.51,132.19,132.37,14000.0
2011-07-06 12:10:00,132.31,132.45,132.26,132.43,17400.0,132.31,132.45,132.26,132.43,17400.0
2011-07-06 12:20:00,132.43,132.47,132.11,132.19,28800.0,132.43,132.47,132.11,132.19,28800.0
2011-07-06 12:30:00,132.25,132.82,132.2,132.82,20700.0,132.25,132.82,132.2,132.82,20700.0
2011-07-06 12:40:00,132.8,132.88,132.49,132.57,20800.0,132.8,132.88,132.49,132.57,20800.0
2011-07-06 12:50:00,132.69,132.87,132.48,132.59,18200.0,132.69,132.87,132.48,132.59,18200.0
2011-07-06 13:00:00,132.62,132.72,132.5,132.59,10400.0,132.62,132.72,132.5,132.59,10400.0
2011-07-06 13:10:00,132.6,132.6,132.03,132.23,26700.0,132.6,132.6,132.03,132.23,26700.0
2011-07-06 13:20:00,132.2,132.36,132.01,132.33,13000.0,132.2,132.36,132.01,132.33,13000.0
2011-07-06 13:30:00,132.33,132.4,132.21,132.24,18600.0,132.33,132.4,132.21,132.24,18600.0
2011-07-06 13:40:00,132.24,132.37,132.11,132.22,5600.0,132.24,132.37,132.11,132.22,5600.0
2011-07-06 13:50:00,132.25,132.29,132.0,132.2,18800.0,132.25,132.29,132.0,132.2,18800.0
2011-07-06 14:00:00,132.17,132.19,131.72,131.76,14200.0,132.17,132.19,131.72,131.76,14200.0
2011-07-06 14:10:00,131.8,132.12,131.77,132.1,9300.0,131.8,132.12,131.77,132.1,9300.0
2011-07-06 14:20:00,132.03,132.1,131.77,132.07,8400.0,132.03,132.1,131.77,132.07,8400.0
2011-07-06 14:30:00,132.07,132.2,131.92,132.14,12700.0,132.07,132.2,131.92,132.14,12700.0
2011-07-06 14:40:00,132.18,132.39,131.97,132.0,11000.0,132.18,132.39,131.97,132.0,11000.0
2011-07-06 14:50:00,132.0,132.02,131.51,131.61,19400.0,132.0,132.02,131.51,131.61,19400.0
2011-07-06 15:00:00,131.55,131.67,130.68,131.31,52900.0,131.55,131.67,130.68,131.31,52900.0
2011-07-06 15:10:00,131.42,131.42,131.05,131.4,20000.0,131.42,131.42,131.05,131.4,20000.0
2011-07-06 15:20:00,131.39,131.88,131.39,131.88,24700.0,131.39,131.88,131.39,131.88,24700.0
2011-07-06 15:30:00,131.88,131.97,131.66,131.66,22400.0,131.88,131.97,131.66,131.66,22400.0
2011-07-06 15:40:00,131.73,131.83,131.47,131.52,33000.0,131.73,131.83,131.47,131.52,33000.0
2011-07-06 15:50:00,131.5,131.74,131.34,131.53,119100.0,131.5,131.74,131.34,131.53,119100.0
2011-07-07 09:30:00,132.28,132.97,131.38,132.17,53500.0,132.28,132.97,131.38,132.17,53500.0
2011-07-07 09:40:00,132.12,132.23,130.82,131.0,50700.0,132.12,132.23,130.82,131.0,50700.0
2011-07-07 09:50:00,131.0,131.32,130.24,130.46,56600.0,131.0,131.32,130.24,130.46,56600.0
2011-07-07 10:00:00,130.51,131.24,130.5,131.24,46000.0,130.51,131.24,130.5,131.24,46000.0
2011-07-07 10:10:00,131.23,131.39,131.05,131.21,39500.0,131.23,131.39,131.05,131.21,39500.0
2011-07-07 10:20:00,131.25,131.4,130.89,131.0,38300.0,131.25,131.4,130.89,131.0,38300.0
2011-07-07 10:30:00,130.99,131.18,130.93,131.11,16800.0,130.99,131.18,130.93,131.11,16800.0
2011-07-07 10:40:00,131.14,131.14,130.77,131.07,20700.0,131.14,131.14,130.77,131.07,20700.0
2011-07-07 10:50:00,131.05,131.07,130.52,130.65,26800.0,131.05,131.07,130.52,130.65,26800.0
2011-07-07 11:00:00,130.61,130.68,130.28,130.4,22800.0,130.61,130.68,130.28,130.4,22800.0
2011-07-07 11:10:00,130.45,130.64,130.29,130.58,26000.0,130.45,130.64,130.29,130.58,26000.0
2011-07-07 11:20:00,130.57,130.89,130.47,130.74,12500.0,130.57,130.89,130.47,130.74,12500.0
2011-07-07 11:30:00,130.66,130.83,130.5,130.74,19400.0,130.66,130.83,130.5,130.74,19400.0
2011-07-07 11:40:00,130.7,130.72,130.5,130.65,22700.0,130.7,130.72,130.5,130.65,22700.0
2011-07-07 11:50:00,130.62,131.17,130.62,131.12,15700.0,130.62,131.17,130.62,131.12,15700.0
2011-07-07 12:00:00,131.11,131.12,130.89,131.09,8600.0,131.11,131.12,130.89,131.09,8600.0
2011-07-07 12:10:00,131.14,131.5,131.08,131.5,21700.0,131.14,131.5,131.08,131.5,21700.0
2011-07-07 12:20:00,131.51,131.96,131.45,131.83,15800.0,131.51,131.96,131.45,131.83,15800.0
2011-07-07 12:30:00,131.8,131.87,131.68,131.74,16000.0,131.8,131.87,131.68,131.74,16000.0
2011-07-07 12:40:00,131.83,132.51,131.78,132.47,43400.0,131.83,132.51,131.78,132.47,43400.0
2011-07-07 12:50:00,132.47,133.01,132.34,133.01,46100.0,132.47,133.01,132.34,133.01,46100.0
2011-07-07 13:00:00,133.01,134.2,132.98,133.71,105700.0,133.01,134.2,132.98,133.71,105700.0
2011-07-07 13:10:00,133.75,133.85,133.4,133.66,31800.0,133.75,133.85,133.4,133.66,31800.0
2011-07-07 13:20:00,133.64,134.21,133.53,133.92,70300.0,133.64,134.21,133.53,133.92,70300.0
2011-07-07 13:30:00,133.87,133.88,133.14,133.44,41500.0,133.87,133.88,133.14,133.44,41500.0
2011-07-07 13:40:00,133.47,133.6,132.12,132.45,57900.0,133.47,133.6,132.12,132.45,57900.0
2011-07-07 13:50:00,132.46,132.98,132.42,132.8,25900.0,132.46,132.98,132.42,132.8,25900.0
2011-07-07 14:00:00,132.81,133.09,132.81,132.94,19800.0,132.81,133.09,132.81,132.94,19800.0
2011-07-07 14:10:00,132.98,133.21,132.91,133.19,15300.0,132.98,133.21,132.91,133.19,15300.0
2011-07-07 14:20:00,133.11,133.34,133.04,133.33,21900.0,133.11,133.34,133.04,133.33,21900.0
2011-07-07 14:30:00,133.25,133.35,133.07,133.23,20500.0,133.25,133.35,133.07,133.23,20500.0
2011-07-07 14:40:00,133.25,133.25,132.87,133.02,60100.0,133.25,133.25,132.87,133.02,60100.0
2011-07-07 14:50:00,133.05,133.05,132.46,132.66,20400.0,133.05,133.05,132.46,132.66,20400.0
2011-07-07 15:00:00,132.66,132.8,132.58,132.65,11800.0,132.66,132.8,132.58,132.65,11800.0
2011-07-07 15:10:00,132.53,132.78,132.53,132.78,12400.0,132.53,132.78,132.53,132.78,12400.0
2011-07-07 15:20:00,132.78,132.9,132.7,132.86,34100.0,132.78,132.9,132.7,132.86,34100.0
2011-07-07 15:30:00,132.85,132.87,132.5,132.62,30000.0,132.85,132.87,132.5,132.62,30000.0
2011-07-07 15:40:00,132.62,132.95,132.57,132.64,32400.0,132.62,132.95,132.57,132.64,32400.0
2011-07-07 15:50:00,132.65,133.01,132.64,132.93,84200.0,132.65,133.01,132.64,132.93,84200.0
2011-07-08 09:30:00,130.5,132.78,130.4,132.19,77900.0,130.5,132.78,130.4,132.19,77900.0
2011-07-08 09:40:00,132.12,132.59,131.86,132.39,58600.0,132.12,132.59,131.86,132.39,58600.0
2011-07-08 09:50:00,132.41,132.7,132.07,132.07,26400.0,132.41,132.7,132.07,132.07,26400.0
2011-07-08 10:00:00,132.0,132.57,131.75,132.27,24300.0,132.0,132.57,131.75,132.27,24300.0
2011-07-08 10:10:00,132.18,132.36,131.66,131.89,27600.0,132.18,132.36,131.66,131.89,27600.0
2011-07-08 10:20:00,131.85,132.2,131.41,131.7,29300.0,131.85,132.2,131.41,131.7,29300.0
2011-07-08 10:30:00,131.6,131.83,131.11,131.58,34100.0,131.6,131.83,131.11,131.58,34100.0
2011-07-08 10:40:00,131.63,131.87,131.39,131.76,23500.0,131.63,131.87,131.39,131.76,23500.0
2011-07-08 10:50:00,131.79,132.1,131.63,131.99,22000.0,131.79,132.1,131.63,131.99,22000.0
2011-07-08 11:00:00,131.99,132.01,131.14,131.18,23800.0,131.99,132.01,131.14,131.18,23800.0
2011-07-08 11:10:00,131.13,131.13,130.63,131.0,25200.0,131.13,131.13,130.63,131.0,25200.0
2011-07-08 11:20:00,130.86,131.14,130.52,130.54,19500.0,130.86,131.14,130.52,130.54,19500.0
2011-07-08 11:30:00,130.59,130.95,130.26,130.88,24600.0,130.59,130.95,130.26,130.88,24600.0
2011-07-08 11:40:00,130.94,131.16,130.72,130.82,12000.0,130.94,131.16,130.72,130.82,12000.0
2011-07-08 11:50:00,130.85,131.4,130.85,131.16,10800.0,130.85,131.4,130.85,131.16,10800.0
2011-07-08 12:00:00,131.19,131.33,130.93,130.97,18100.0,131.19,131.33,130.93,130.97,18100.0
2011-07-08 12:10:00,131.08,131.37,130.75,131.31,17900.0,131.08,131.37,130.75,131.31,17900.0
2011-07-08 12:20:00,131.32,131.66,131.32,131.66,11900.0,131.32,131.66,131.32,131.66,11900.0
2011-07-08 12:30:00,131.7,132.5,131.7,132.25,19900.0,131.7,132.5,131.7,132.25,19900.0
2011-07-08 12:40:00,132.28,132.6,132.28,132.32,13800.0,132.28,132.6,132.28,132.32,13800.0
2011-07-08 12:50:00,132.31,132.38,131.83,132.11,16400.0,132.31,132.38,131.83,132.11,16400.0
2011-07-08 13:00:00,131.99,132.26,131.83,132.15,15200.0,131.99,132.26,131.83,132.15,15200.0
2011-07-08 13:10:00,131.99,132.18,131.74,132.1,33400.0,131.99,132.18,131.74,132.1,33400.0
2011-07-08 13:20:00,132.1,132.11,131.82,131.82,18300.0,132.1,132.11,131.82,131.82,18300.0
2011-07-08 13:30:00,131.9,132.38,131.9,132.23,17400.0,131.9,132.38,131.9,132.23,17400.0
2011-07-08 13:40:00,132.28,132.38,131.85,132.3,24700.0,132.28,132.38,131.85,132.3,24700.0
2011-07-08 13:50:00,132.21,132.36,131.97,132.3,11800.0,132.21,132.36,131.97,132.3,11800.0
2011-07-08 14:00:00,132.24,132.32,132.12,132.16,7700.0,132.24,132.32,132.12,132.16,7700.0
2011-07-08 14:10:00,132.23,132.23,131.7,131.89,12300.0,132.23,132.23,131.7,131.89,12300.0
2011-07-08 14:20:00,131.86,132.07,131.86,131.9,9000.0,131.86,132.07,131.86,131.9,9000.0
2011-07-08 14:30:00,132.03,132.28,131.81,131.9,6500.0,132.03,132.28,131.81,131.9,6500.0
2011-07-08 14:40:00,131.9,132.12,131.89,131.92,5800.0,131.9,132.12,131.89,131.92,5800.0
2011-07-08 14:50:00,131.99,132.13,131.8,132.13,8700.0,131.99,132.13,131.8,132.13,8700.0
2011-07-08 15:00:00,132.1,132.36,132.07,132.07,16400.0,132.1,132.36,132.07,132.07,16400.0
2011-07-08 15:10:00,132.11,132.14,131.88,131.94,14600.0,132.11,132.14,131.88,131.94,14600.0
2011-07-08 15:20:00,131.86,132.06,131.77,132.0,19100.0,131.86,132.06,131.77,132.0,19100.0
2011-07-08 15:30:00,131.94,132.4,131.94,132.33,21100.0,131.94,132.4,131.94,132.33,21100.0
2011-07-08 15:40:00,132.35,132.48,132.25,132.33,38500.0,132.35,132.48,132.25,132.33,38500.0
2011-07-08 15:50:00,132.4,132.59,132.25,132.58,69000.0,132.4,132.59,132.25,132.58,69000.0
2011-07-11 09:30:00,130.32,130.79,129.16,130.08,60300.0,130.32,130.79,129.16,130.08,60300.0
2011-07-11 09:40:00,129.89,130.18,129.66,130.18,21700.0,129.89,130.18,129.66,130.18,21700.0
2011-07-11 09:50:00,130.25,130.98,130.14,130.22,23400.0,130.25,130.98,130.14,130.22,23400.0
2011-07-11 10:00:00,130.22,130.68,130.07,130.49,32800.0,130.22,130.68,130.07,130.49,32800.0
2011-07-11 10:10:00,130.49,130.49,129.9,129.9,19100.0,130.49,130.49,129.9,129.9,19100.0
2011-07-11 10:20:00,129.84,130.02,129.43,129.61,7700.0,129.84,130.02,129.43,129.61,7700.0
2011-07-11 10:30:00,129.61,129.68,129.25,129.25,25500.0,129.61,129.68,129.25,129.25,25500.0
2011-07-11 10:40:00,129.2,129.3,128.5,128.87,30400.0,129.2,129.3,128.5,128.87,30400.0
2011-07-11 10:50:00,128.94,129.2,128.74,128.86,37400.0,128.94,129.2,128.74,128.86,37400.0
2011-07-11 11:00:00,128.74,128.8,128.31,128.55,34000.0,128.74,128.8,128.31,128.55,34000.0
2011-07-11 11:10:00,128.51,128.79,128.33,128.42,35100.0,128.51,128.79,128.33,128.42,35100.0
2011-07-11 11:20:00,128.41,128.84,128.4,128.55,38400.0,128.41,128.84,128.4,128.55,38400.0
2011-07-11 11:30:00,128.61,128.9,128.19,128.48,26500.0,128.61,128.9,128.19,128.48,26500.0
2011-07-11 11:40:00,128.48,128.75,128.35,128.39,17000.0,128.48,128.75,128.35,128.39,17000.0
2011-07-11 11:50:00,128.39,128.63,128.25,128.45,89700.0,128.39,128.63,128.25,128.45,89700.0
2011-07-11 12:00:00,128.41,128.41,128.0,128.04,10500.0,128.41,128.41,128.0,128.04,10500.0
2011-07-11 12:10:00,128.01,128.19,127.86,128.11,16400.0,128.01,128.19,127.86,128.11,16400.0
2011-07-11 12:20:00,128.11,128.25,127.8,127.8,18500.0,128.11,128.25,127.8,127.8,18500.0
2011-07-11 12:30:00,127.9,127.97,127.79,127.87,13900.0,127.9,127.97,127.79,127.87,13900.0
2011-07-11 12:40:00,127.88,127.97,127.64,127.77,23700.0,127.88,127.97,127.64,127.77,23700.0
2011-07-11 12:50:00,127.83,128.06,127.76,128.01,17200.0,127.83,128.06,127.76,128.01,17200.0
2011-07-11 13:00:00,128.01,128.04,127.41,127.54,31500.0,128.01,128.04,127.41,127.54,31500.0
2011-07-11 13:10:00,127.59,127.72,127.09,127.27,32100.0,127.59,127.72,127.09,127.27,32100.0
2011-07-11 13:20:00,127.26,127.34,126.67,126.97,38300.0,127.26,127.34,126.67,126.97,38300.0
2011-07-11 13:30:00,126.88,127.21,126.84,126.94,21000.0,126.88,127.21,126.84,126.94,21000.0
2011-07-11 13:40:00,126.94,126.99,126.55,126.82,41500.0,126.94,126.99,126.55,126.82,41500.0
2011-07-11 13:50:00,126.79,127.07,126.71,126.91,27200.0,126.79,127.07,126.71,126.91,27200.0
2011-07-11 14:00:00,126.98,126.99,126.71,126.71,28300.0,126.98,126.99,126.71,126.71,28300.0
2011-07-11 14:10:00,126.71,127.0,126.7,126.71,19500.0,126.71,127.0,126.7,126.71,19500.0
2011-07-11 14:20:00,126.71,126.95,126.69,126.82,12000.0,126.71,126.95,126.69,126.82,12000.0
2011-07-11 14:30:00,126.83,127.1,126.6,127.09,31200.0,126.83,127.1,126.6,127.09,31200.0
2011-07-11 14:40:00,127.09,127.15,126.94,127.07,15500.0,127.09,127.15,126.94,127.07,15500.0
2011-07-11 14:50:00,127.12,127.13,126.76,126.8,9900.0,127.12,127.13,126.76,126.8,9900.0
2011-07-11 15:00:00,126.77,127.0,126.61,126.62,17100.0,126.77,127.0,126.61,126.62,17100.0
2011-07-11 15:10:00,126.71,126.94,126.62,126.84,16000.0,126.71,126.94,126.62,126.84,16000.0
2011-07-11 15:20:00,126.78,127.05,126.64,127.01,18000.0,126.78,127.05,126.64,127.01,18000.0
2011-07-11 15:30:00,127.02,127.22,126.86,127.09,26000.0,127.02,127.22,126.86,127.09,26000.0
2011-07-11 15:40:00,127.09,127.25,126.8,126.81,76100.0,127.09,127.25,126.8,126.81,76100.0
2011-07-11 15:50:00,126.8,127.06,126.59,127.02,93800.0,126.8,127.06,126.59,127.02,93800.0
2011-07-12 09:30:00,126.58,126.84,124.65,125.75,67700.0,126.58,126.84,124.65,125.75,67700.0
2011-07-12 09:40:00,125.55,126.52,125.33,125.54,39300.0,125.55,126.52,125.33,125.54,39300.0
2011-07-12 09:50:00,125.51,126.19,125.51,126.02,51700.0,125.51,126.19,125.51,126.02,51700.0
2011-07-12 10:00:00,125.95,126.04,125.21,125.84,42300.0,125.95,126.04,125.21,125.84,42300.0
2011-07-12 10:10:00,125.84,125.84,124.91,125.17,27400.0,125.84,125.84,124.91,125.17,27400.0
2011-07-12 10:20:00,125.13,125.25,124.86,124.95,37000.0,125.13,125.25,124.86,124.95,37000.0
2011-07-12 10:30:00,124.94,125.0,124.22,124.24,37900.0,124.94,125.0,124.22,124.24,37900.0
2011-07-12 10:40:00,124.27,124.47,123.95,124.24,46900.0,124.27,124.47,123.95,124.24,46900.0
2011-07-12 10:50:00,124.24,124.24,123.45,123.81,44100.0,124.24,124.24,123.45,123.81,44100.0
2011-07-12 11:00:00,123.97,124.24,123.5,123.52,43200.0,123.97,124.24,123.5,123.52,43200.0
2011-07-12 11:10:00,123.61,123.77,123.25,123.55,28000.0,123.61,123.77,123.25,123.55,28000.0
2011-07-12 11:20:00,123.55,123.81,123.4,123.55,29800.0,123.55,123.81,123.4,123.55,29800.0
2011-07-12 11:30:00,123.55,124.29,123.46,123.87,30300.0,123.55,124.29,123.46,123.87,30300.0
2011-07-12 11:40:00,123.81,124.07,123.74,123.98,19600.0,123.81,124.07,123.74,123.98,19600.0
2011-07-12 11:50:00,124.01,124.1,123.85,123.94,19300.0,124.01,124.1,123.85,123.94,19300.0
2011-07-12 12:00:00,123.97,124.15,123.73,124.13,31400.0,123.97,124.15,123.73,124.13,31400.0
2011-07-12 12:10:00,124.15,124.37,123.79,123.99,29000.0,124.15,124.37,123.79,123.99,29000.0
2011-07-12 12:20:00,123.87,123.94,123.54,123.8,16700.0,123.87,123.94,123.54,123.8,16700.0
2011-07-12 12:30:00,123.81,123.97,123.63,123.72,14900.0,123.81,123.97,123.63,123.72,14900.0
2011-07-12 12:40:00,123.66,123.88,123.61,123.61,19900.0,123.66,123.88,123.61,123.61,19900.0
2011-07-12 12:50:00,123.69,123.82,123.59,123.81,5200.0,123.69,123.82,123.59,123.81,5200.0
2011-07-12 13:00:00,123.71,123.89,123.57,123.76,7700.0,123.71,123.89,123.57,123.76,7700.0
2011-07-12 13:10:00,123.77,123.88,123.56,123.86,13100.0,123.77,123.88,123.56,123.86,13100.0
2011-07-12 13:20:00,123.91,123.94,123.58,123.63,28700.0,123.91,123.94,123.58,123.63,28700.0
2011-07-12 13:30:00,123.58,123.97,123.58,123.8,10800.0,123.58,123.97,123.58,123.8,10800.0
2011-07-12 13:40:00,123.84,124.0,123.64,124.0,8100.0,123.84,124.0,123.64,124.0,8100.0
2011-07-12 13:50:00,124.01,124.2,123.95,124.03,23700.0,124.01,124.2,123.95,124.03,23700.0
2011-07-12 14:00:00,123.95,124.4,123.95,124.27,18200.0,123.95,124.4,123.95,124.27,18200.0
2011-07-12 14:10:00,124.27,124.55,124.25,124.32,35300.0,124.27,124.55,124.25,124.32,35300.0
2011-07-12 14:20:00,124.36,124.42,124.01,124.32,19600.0,124.36,124.42,124.01,124.32,19600.0
2011-07-12 14:30:00,124.35,124.42,123.84,124.1,18900.0,124.35,124.42,123.84,124.1,18900.0
2011-07-12 14:40:00,124.16,124.36,124.0,124.33,16700.0,124.16,124.36,124.0,124.33,16700.0
2011-07-12 14:50:00,124.32,124.46,124.02,124.26,14400.0,124.32,124.46,124.02,124.26,14400.0
2011-07-12 15:00:00,124.31,124.48,124.21,124.47,17900.0,124.31,124.48,124.21,124.47,17900.0
2011-07-12 15:10:00,124.41,124.48,124.23,124.39,11300.0,124.41,124.48,124.23,124.39,11300.0
2011-07-12 15:20:00,124.43,124.47,123.88,124.05,35700.0,124.43,124.47,123.88,124.05,35700.0
2011-07-12 15:30:00,124.09,124.31,123.77,124.23,36800.0,124.09,124.31,123.77,124.23,36800.0
2011-07-12 15:40:00,124.23,124.47,123.86,123.87,56600.0,124.23,124.47,123.86,123.87,56600.0
2011-07-12 15:50:00,123.95,124.1,123.81,124.07,76600.0,123.95,124.1,123.81,124.07,76600.0
2011-07-13 09:30:00,125.43,125.94,125.02,125.55,36600.0,125.43,125.94,125.02,125.55,36600.0
2011-07-13 09:40:00,125.43,125.65,124.53,124.6,36300.0,125.43,125.65,124.53,124.6,36300.0
2011-07-13 09:50:00,124.54,124.54,123.55,123.8,26000.0,124.54,124.54,123.55,123.8,26000.0
2011-07-13 10:00:00,123.79,124.13,123.72,124.05,35800.0,123.79,124.13,123.72,124.05,35800.0
2011-07-13 10:10:00,124.06,125.06,124.06,125.05,51000.0,124.06,125.06,124.06,125.05,51000.0
2011-07-13 10:20:00,125.06,125.12,124.71,124.99,22900.0,125.06,125.12,124.71,124.99,22900.0
2011-07-13 10:30:00,125.04,125.94,125.03,125.82,29400.0,125.04,125.94,125.03,125.82,29400.0
2011-07-13 10:40:00,125.82,125.9,125.55,125.88,32300.0,125.82,125.9,125.55,125.88,32300.0
2011-07-13 10:50:00,125.88,126.39,125.77,126.25,28800.0,125.88,126.39,125.77,126.25,28800.0
2011-07-13 11:00:00,126.25,126.34,125.74,126.1,41900.0,126.25,126.34,125.74,126.1,41900.0
2011-07-13 11:10:00,126.02,126.22,125.93,126.14,13900.0,126.02,126.22,125.93,126.14,13900.0
2011-07-13 11:20:00,126.19,127.01,126.19,126.87,24900.0,126.19,127.01,126.19,126.87,24900.0
2011-07-13 11:30:00,126.78,126.93,126.74,126.79,17200.0,126.78,126.93,126.74,126.79,17200.0
2011-07-13 11:40:00,126.77,126.87,126.19,126.19,28600.0,126.77,126.87,126.19,126.19,28600.0
2011-07-13 11:50:00,126.14,126.25,125.93,125.93,18400.0,126.14,126.25,125.93,125.93,18400.0
2011-07-13 12:00:00,125.95,126.05,125.63,125.65,20900.0,125.95,126.05,125.63,125.65,20900.0
2011-07-13 12:10:00,125.65,126.0,125.61,125.66,18800.0,125.65,126.0,125.61,125.66,18800.0
2011-07-13 12:20:00,125.73,125.9,125.73,125.81,10100.0,125.73,125.9,125.73,125.81,10100.0
2011-07-13 12:30:00,125.75,125.8,125.5,125.53,17600.0,125.75,125.8,125.5,125.53,17600.0
2011-07-13 12:40:00,125.53,125.79,125.52,125.74,19100.0,125.53,125.79,125.52,125.74,19100.0
2011-07-13 12:50:00,125.69,125.79,125.59,125.65,18000.0,125.69,125.79,125.59,125.65,18000.0
2011-07-13 13:00:00,125.65,125.71,125.41,125.6,19500.0,125.65,125.71,125.41,125.6,19500.0
2011-07-13 13:10:00,125.63,125.63,125.44,125.53,14600.0,125.63,125.63,125.44,125.53,14600.0
2011-07-13 13:20:00,125.52,125.74,125.4,125.56,9800.0,125.52,125.74,125.4,125.56,9800.0
2011-07-13 13:30:00,125.58,125.69,125.47,125.59,4500.0,125.58,125.69,125.47,125.59,4500.0
2011-07-13 13:40:00,125.61,125.61,125.43,125.43,5600.0,125.61,125.61,125.43,125.43,5600.0
2011-07-13 13:50:00,125.49,125.58,125.4,125.45,10400.0,125.49,125.58,125.4,125.45,10400.0
2011-07-13 14:00:00,125.41,125.78,125.4,125.67,14500.0,125.41,125.78,125.4,125.67,14500.0
2011-07-13 14:10:00,125.66,125.66,125.3,125.4,14300.0,125.66,125.66,125.3,125.4,14300.0
2011-07-13 14:20:00,125.47,125.51,125.01,125.02,12300.0,125.47,125.51,125.01,125.02,12300.0
2011-07-13 14:30:00,125.04,125.64,125.02,125.61,11300.0,125.04,125.64,125.02,125.61,11300.0
2011-07-13 14:40:00,125.5,125.61,125.32,125.54,5800.0,125.5,125.61,125.32,125.54,5800.0
2011-07-13 14:50:00,125.56,125.66,125.4,125.47,8100.0,125.56,125.66,125.4,125.47,8100.0
2011-07-13 15:00:00,125.66,125.66,125.05,125.19,15900.0,125.66,125.66,125.05,125.19,15900.0
2011-07-13 15:10:00,125.23,125.41,125.1,125.31,23800.0,125.23,125.41,125.1,125.31,23800.0
2011-07-13 15:20:00,125.21,125.35,125.07,125.26,26900.0,125.21,125.35,125.07,125.26,26900.0
2011-07-13 15:30:00,125.26,125.39,124.92,124.93,18300.0,125.26,125.39,124.92,124.93,18300.0
2011-07-13 15:40:00,124.95,125.07,124.71,124.96,18100.0,124.95,125.07,124.71,124.96,18100.0
2011-07-13 15:50:00,125.04,125.25,124.84,125.15,49600.0,125.04,125.25,124.84,125.15,49600.0
2011-07-14 09:30:00,125.28,125.32,123.76,124.23,47500.0,125.28,125.32,123.76,124.23,47500.0
2011-07-14 09:40:00,124.23,124.3,123.03,123.16,38700.0,124.23,124.3,123.03,123.16,38700.0
2011-07-14 09:50:00,123.13,124.0,123.13,123.49,53700.0,123.13,124.0,123.13,123.49,53700.0
2011-07-14 10:00:00,123.48,123.99,123.43,123.68,21300.0,123.48,123.99,123.43,123.68,21300.0
2011-07-14 10:10:00,123.63,124.38,123.14,124.38,31000.0,123.63,124.38,123.14,124.38,31000.0
2011-07-14 10:20:00,124.41,125.07,124.28,124.44,33900.0,124.41,125.07,124.28,124.44,33900.0
2011-07-14 10:30:00,124.39,124.5,123.87,124.11,84200.0,124.39,124.5,123.87,124.11,84200.0
2011-07-14 10:40:00,124.06,124.1,123.82,123.99,53600.0,124.06,124.1,123.82,123.99,53600.0
2011-07-14 10:50:00,123.91,124.22,123.61,123.84,28400.0,123.91,124.22,123.61,123.84,28400.0
2011-07-14 11:00:00,123.79,123.91,123.68,123.71,13700.0,123.79,123.91,123.68,123.71,13700.0
2011-07-14 11:10:00,123.72,123.74,123.28,123.58,16300.0,123.72,123.74,123.28,123.58,16300.0
2011-07-14 11:20:00,123.58,124.2,123.46,124.15,16100.0,123.58,124.2,123.46,124.15,16100.0
2011-07-14 11:30:00,124.29,124.29,123.88,124.06,52000.0,124.29,124.29,123.88,124.06,52000.0
2011-07-14 11:40:00,123.96,124.4,123.96,124.32,13800.0,123.96,124.4,123.96,124.32,13800.0
2011-07-14 11:50:00,124.33,124.39,124.02,124.23,7900.0,124.33,124.39,124.02,124.23,7900.0
2011-07-14 12:00:00,124.28,124.43,124.04,124.19,11400.0,124.28,124.43,124.04,124.19,11400.0
2011-07-14 12:10:00,124.02,124.23,123.87,123.99,13800.0,124.02,124.23,123.87,123.99,13800.0
2011-07-14 12:20:00,124.0,124.31,123.91,124.31,7000.0,124.0,124.31,123.91,124.31,7000.0
2011-07-14 12:30:00,124.26,124.26,123.91,124.02,30300.0,124.26,124.26,123.91,124.02,30300.0
2011-07-14 12:40:00,124.07,124.14,123.91,123.99,29100.0,124.07,124.14,123.91,123.99,29100.0
2011-07-14 12:50:00,124.02,124.25,123.33,123.42,37000.0,124.02,124.25,123.33,123.42,37000.0
2011-07-14 13:00:00,123.52,123.65,123.35,123.48,16300.0,123.52,123.65,123.35,123.48,16300.0
2011-07-14 13:10:00,123.48,123.48,122.83,122.83,24200.0,123.48,123.48,122.83,122.83,24200.0
2011-07-14 13:20:00,122.82,123.22,122.62,123.22,25300.0,122.82,123.22,122.62,123.22,25300.0
2011-07-14 13:30:00,123.25,124.1,123.15,124.0,30300.0,123.25,124.1,123.15,124.0,30300.0
2011-07-14 13:40:00,123.95,124.16,123.84,123.94,27200.0,123.95,124.16,123.84,123.94,27200.0
2011-07-14 13:50:00,124.0,124.0,123.29,123.73,11300.0,124.0,124.0,123.29,123.73,11300.0
2011-07-14 14:00:00,123.77,123.85,123.4,123.52,6200.0,123.77,123.85,123.4,123.52,6200.0
2011-07-14 14:10:00,123.52,123.75,123.4,123.5,9800.0,123.52,123.75,123.4,123.5,9800.0
2011-07-14 14:20:00,123.53,123.72,123.14,123.72,21700.0,123.53,123.72,123.14,123.72,21700.0
2011-07-14 14:30:00,123.62,123.72,123.46,123.65,9500.0,123.62,123.72,123.46,123.65,9500.0
2011-07-14 14:40:00,123.63,123.75,123.4,123.4,7300.0,123.63,123.75,123.4,123.4,7300.0
2011-07-14 14:50:00,123.5,123.59,123.25,123.45,13900.0,123.5,123.59,123.25,123.45,13900.0
2011-07-14 15:00:00,123.53,123.53,122.97,123.02,19300.0,123.53,123.53,122.97,123.02,19300.0
2011-07-14 15:10:00,123.07,123.51,122.98,123.4,24600.0,123.07,123.51,122.98,123.4,24600.0
2011-07-14 15:20:00,123.41,123.76,123.37,123.54,26000.0,123.41,123.76,123.37,123.54,26000.0
2011-07-14 15:30:00,123.53,123.69,123.41,123.55,23000.0,123.53,123.69,123.41,123.55,23000.0
2011-07-14 15:40:00,123.55,123.75,123.25,123.35,29500.0,123.55,123.75,123.25,123.35,29500.0
2011-07-14 15:50:00,123.29,123.37,122.96,123.19,67100.0,123.29,123.37,122.96,123.19,67100.0
2011-07-15 09:30:00,123.21,123.69,122.5,122.63,81300.0,123.21,123.69,122.5,122.63,81300.0
2011-07-15 09:40:00,122.62,122.78,122.35,122.62,33800.0,122.62,122.78,122.35,122.62,33800.0
2011-07-15 09:50:00,122.48,122.92,122.38,122.65,11200.0,122.48,122.92,122.38,122.65,11200.0
2011-07-15 10:00:00,122.55,123.47,122.55,123.01,23800.0,122.55,123.47,122.55,123.01,23800.0
2011-07-15 10:10:00,122.85,123.06,122.5,122.63,6600.0,122.85,123.06,122.5,122.63,6600.0
2011-07-15 10:20:00,122.71,122.71,122.45,122.6,5700.0,122.71,122.71,122.45,122.6,5700.0
2011-07-15 10:30:00,122.53,122.8,122.4,122.77,9900.0,122.53,122.8,122.4,122.77,9900.0
2011-07-15 10:40:00,122.8,123.38,122.71,123.3,8500.0,122.8,123.38,122.71,123.3,8500.0
2011-07-15 10:50:00,122.97,123.14,122.61,122.83,5100.0,122.97,123.14,122.61,122.83,5100.0
2011-07-15 11:00:00,122.88,122.89,122.62,122.69,13800.0,122.88,122.89,122.62,122.69,13800.0
2011-07-15 11:10:00,122.71,123.09,122.67,122.94,6700.0,122.71,123.09,122.67,122.94,6700.0
2011-07-15 11:20:00,122.98,123.6,122.95,123.35,6400.0,122.98,123.6,122.95,123.35,6400.0
2011-07-15 11:30:00,123.27,123.48,123.2,123.38,7800.0,123.27,123.48,123.2,123.38,7800.0
2011-07-15 11:40:00,123.41,123.43,123.19,123.26,9400.0,123.41,123.43,123.19,123.26,9400.0
2011-07-15 11:50:00,123.28,123.58,123.2,123.37,11900.0,123.28,123.58,123.2,123.37,11900.0
2011-07-15 12:00:00,123.37,123.89,123.37,123.75,18100.0,123.37,123.89,123.37,123.75,18100.0
2011-07-15 12:10:00,123.8,124.0,123.6,123.65,9500.0,123.8,124.0,123.6,123.65,9500.0
2011-07-15 12:20:00,123.71,123.83,123.56,123.57,6800.0,123.71,123.83,123.56,123.57,6800.0
2011-07-15 12:30:00,123.64,123.74,123.4,123.44,4900.0,123.64,123.74,123.4,123.44,4900.0
2011-07-15 12:40:00,123.49,123.75,122.78,123.67,31200.0,123.49,123.75,122.78,123.67,31200.0
2011-07-15 12:50:00,123.62,123.69,123.35,123.6,17600.0,123.62,123.69,123.35,123.6,17600.0
2011-07-15 13:00:00,123.59,123.66,123.35,123.65,15400.0,123.59,123.66,123.35,123.65,15400.0
2011-07-15 13:10:00,123.59,123.62,123.32,123.55,9700.0,123.59,123.62,123.32,123.55,9700.0
2011-07-15 13:20:00,123.48,123.65,123.44,123.53,5900.0,123.48,123.65,123.44,123.53,5900.0
2011-07-15 13:30:00,123.5,123.69,123.47,123.67,8800.0,123.5,123.69,123.47,123.67,8800.0
2011-07-15 13:40:00,123.64,123.93,123.58,123.63,19800.0,123.64,123.93,123.58,123.63,19800.0
2011-07-15 13:50:00,123.65,123.77,123.5,123.56,10100.0,123.65,123.77,123.5,123.56,10100.0
2011-07-15 14:00:00,123.58,123.82,123.43,123.74,19900.0,123.58,123.82,123.43,123.74,19900.0
2011-07-15 14:10:00,123.74,123.87,123.7,123.86,8800.0,123.74,123.87,123.7,123.86,8800.0
2011-07-15 14:20:00,123.81,123.81,123.4,123.51,9000.0,123.81,123.81,123.4,123.51,9000.0
2011-07-15 14:30:00,123.42,123.75,123.4,123.75,10000.0,123.42,123.75,123.4,123.75,10000.0
2011-07-15 14:40:00,123.67,123.8,123.5,123.73,7800.0,123.67,123.8,123.5,123.73,7800.0
2011-07-15 14:50:00,123.67,123.68,123.45,123.52,10000.0,123.67,123.68,123.45,123.52,10000.0
2011-07-15 15:00:00,123.52,123.56,123.2,123.44,15500.0,123.52,123.56,123.2,123.44,15500.0
2011-07-15 15:10:00,123.52,123.73,123.47,123.58,27000.0,123.52,123.73,123.47,123.58,27000.0
2011-07-15 15:20:00,123.57,123.79,123.31,123.77,72500.0,123.57,123.79,123.31,123.77,72500.0
2011-07-15 15:30:00,123.8,124.2,123.71,124.2,48800.0,123.8,124.2,123.71,124.2,48800.0
2011-07-15 15:40:00,124.25,124.67,124.15,124.55,102600.0,124.25,124.67,124.15,124.55,102600.0
2011-07-15 15:50:00,124.59,125.06,124.54,124.64,118700.0,124.59,125.06,124.54,124.64,118700.0
2011-07-18 09:30:00,124.17,124.2,122.87,123.21,23100.0,124.17,124.2,122.87,123.21,23100.0
2011-07-18 09:40:00,123.1,124.38,123.05,123.42,22800.0,123.1,124.38,123.05,123.42,22800.0
2011-07-18 09:50:00,123.36,123.36,122.72,122.72,13300.0,123.36,123.36,122.72,122.72,13300.0
2011-07-18 10:00:00,122.71,122.92,121.66,121.82,38000.0,122.71,122.92,121.66,121.82,38000.0
2011-07-18 10:10:00,121.72,121.78,121.12,121.36,47600.0,121.72,121.78,121.12,121.36,47600.0
2011-07-18 10:20:00,121.42,122.16,121.21,121.91,29500.0,121.42,122.16,121.21,121.91,29500.0
2011-07-18 10:30:00,121.91,122.07,121.64,121.74,17500.0,121.91,122.07,121.64,121.74,17500.0
2011-07-18 10:40:00,121.78,122.7,121.78,122.05,38300.0,121.78,122.7,121.78,122.05,38300.0
2011-07-18 10:50:00,122.15,122.48,121.77,122.44,15100.0,122.15,122.48,121.77,122.44,15100.0
2011-07-18 11:00:00,122.38,122.45,122.11,122.32,9800.0,122.38,122.45,122.11,122.32,9800.0
2011-07-18 11:10:00,122.34,122.59,122.19,122.24,14200.0,122.34,122.59,122.19,122.24,14200.0
2011-07-18 11:20:00,122.2,122.46,122.0,122.29,12200.0,122.2,122.46,122.0,122.29,12200.0
2011-07-18 11:30:00,122.14,122.14,121.59,121.68,17700.0,122.14,122.14,121.59,121.68,17700.0
2011-07-18 11:40:00,121.65,121.71,121.42,121.54,27600.0,121.65,121.71,121.42,121.54,27600.0
2011-07-18 11:50:00,121.55,121.61,121.41,121.58,11800.0,121.55,121.61,121.41,121.58,11800.0
2011-07-18 12:00:00,121.69,121.73,121.44,121.63,9000.0,121.69,121.73,121.44,121.63,9000.0
2011-07-18 12:10:00,121.57,121.72,121.46,121.72,10700.0,121.57,121.72,121.46,121.72,10700.0
2011-07-18 12:20:00,121.7,121.71,121.53,121.66,12800.0,121.7,121.71,121.53,121.66,12800.0
2011-07-18 12:30:00,121.65,121.78,121.51,121.7,13100.0,121.65,121.78,121.51,121.7,13100.0
2011-07-18 12:40:00,121.68,121.69,121.45,121.5,12800.0,121.68,121.69,121.45,121.5,12800.0
2011-07-18 12:50:00,121.48,121.73,121.29,121.7,7500.0,121.48,121.73,121.29,121.7,7500.0
2011-07-18 13:00:00,121.67,121.88,121.59,121.88,16300.0,121.67,121.88,121.59,121.88,16300.0
2011-07-18 13:10:00,121.84,121.98,121.78,121.92,15100.0,121.84,121.98,121.78,121.92,15100.0
2011-07-18 13:20:00,121.94,122.22,121.89,122.22,12200.0,121.94,122.22,121.89,122.22,12200.0
2011-07-18 13:30:00,122.2,122.25,122.03,122.03,18400.0,122.2,122.25,122.03,122.03,18400.0
2011-07-18 13:40:00,122.0,122.0,121.78,121.84,5200.0,122.0,122.0,121.78,121.84,5200.0
2011-07-18 13:50:00,121.78,121.95,121.73,121.91,8800.0,121.78,121.95,121.73,121.91,8800.0
2011-07-18 14:00:00,121.91,121.95,121.65,121.89,8800.0,121.91,121.95,121.65,121.89,8800.0
2011-07-18 14:10:00,121.88,121.9,121.62,121.63,8200.0,121.88,121.9,121.62,121.63,8200.0
2011-07-18 14:20:00,121.65,121.67,121.38,121.38,8100.0,121.65,121.67,121.38,121.38,8100.0
2011-07-18 14:30:00,121.34,121.68,121.26,121.68,16600.0,121.34,121.68,121.26,121.68,16600.0
2011-07-18 14:40:00,121.62,121.84,121.58,121.6,16700.0,121.62,121.84,121.58,121.6,16700.0
2011-07-18 14:50:00,121.65,121.81,121.55,121.77,5500.0,121.65,121.81,121.55,121.77,5500.0
2011-07-18 15:00:00,121.82,122.03,121.73,121.74,17500.0,121.82,122.03,121.73,121.74,17500.0
2011-07-18 15:10:00,121.71,121.72,121.55,121.69,21700.0,121.71,121.72,121.55,121.69,21700.0
2011-07-18 15:20:00,121.62,121.83,121.6,121.79,23300.0,121.62,121.83,121.6,121.79,23300.0
2011-07-18 15:30:00,121.83,121.99,121.65,121.9,18900.0,121.83,121.99,121.65,121.9,18900.0
2011-07-18 15:40:00,121.93,121.94,121.65,121.79,31900.0,121.93,121.94,121.65,121.79,31900.0
2011-07-18 15:50:00,121.77,122.1,121.71,122.04,59000.0,121.77,122.1,121.71,122.04,59000.0
2011-07-19 09:30:00,123.13,124.49,122.57,123.7,44700.0,123.13,124.49,122.57,123.7,44700.0
2011-07-19 09:40:00,123.93,124.85,123.69,124.66,42900.0,123.93,124.85,123.69,124.66,42900.0
2011-07-19 09:50:00,124.65,124.84,124.17,124.48,24800.0,124.65,124.84,124.17,124.48,24800.0
2011-07-19 10:00:00,124.65,125.2,124.42,125.04,26900.0,124.65,125.2,124.42,125.04,26900.0
2011-07-19 10:10:00,125.13,125.94,124.97,125.8,66900.0,125.13,125.94,124.97,125.8,66900.0
2011-07-19 10:20:00,125.79,125.9,125.27,125.43,27500.0,125.79,125.9,125.27,125.43,27500.0
2011-07-19 10:30:00,125.47,125.61,125.03,125.03,32200.0,125.47,125.61,125.03,125.03,32200.0
2011-07-19 10:40:00,124.97,125.14,124.68,125.03,15400.0,124.97,125.14,124.68,125.03,15400.0
2011-07-19 10:50:00,125.05,125.19,124.86,125.15,28100.0,125.05,125.19,124.86,125.15,28100.0
2011-07-19 11:00:00,125.13,125.29,124.89,124.99,12000.0,125.13,125.29,124.89,124.99,12000.0
2011-07-19 11:10:00,124.96,125.05,124.7,124.95,13000.0,124.96,125.05,124.7,124.95,13000.0
2011-07-19 11:20:00,124.97,125.15,124.89,125.01,8200.0,124.97,125.15,124.89,125.01,8200.0
2011-07-19 11:30:00,124.95,125.11,124.36,124.36,19800.0,124.95,125.11,124.36,124.36,19800.0
2011-07-19 11:40:00,124.36,124.67,124.29,124.58,15000.0,124.36,124.67,124.29,124.58,15000.0
2011-07-19 11:50:00,124.61,124.69,124.4,124.48,9800.0,124.61,124.69,124.4,124.48,9800.0
2011-07-19 12:00:00,124.5,124.63,124.47,124.47,13200.0,124.5,124.63,124.47,124.47,13200.0
2011-07-19 12:10:00,124.45,124.58,124.33,124.41,14900.0,124.45,124.58,124.33,124.41,14900.0
2011-07-19 12:20:00,124.48,124.48,124.28,124.44,4800.0,124.48,124.48,124.28,124.44,4800.0
2011-07-19 12:30:00,124.46,124.78,124.38,124.74,26500.0,124.46,124.78,124.38,124.74,26500.0
2011-07-19 12:40:00,124.69,124.69,124.0,124.1,27100.0,124.69,124.69,124.0,124.1,27100.0
2011-07-19 12:50:00,124.07,124.07,123.69,123.77,16200.0,124.07,124.07,123.69,123.77,16200.0
2011-07-19 13:00:00,123.8,124.0,123.35,123.51,73200.0,123.8,124.0,123.35,123.51,73200.0
2011-07-19 13:10:00,123.5,123.67,123.31,123.47,19500.0,123.5,123.67,123.31,123.47,19500.0
2011-07-19 13:20:00,123.44,123.62,123.36,123.6,18500.0,123.44,123.62,123.36,123.6,18500.0
2011-07-19 13:30:00,123.61,124.0,123.56,123.94,46800.0,123.61,124.0,123.56,123.94,46800.0
2011-07-19 13:40:00,123.9,124.1,123.74,123.95,22200.0,123.9,124.1,123.74,123.95,22200.0
2011-07-19 13:50:00,124.03,124.09,123.74,123.93,14200.0,124.03,124.09,123.74,123.93,14200.0
2011-07-19 14:00:00,123.92,123.97,123.75,123.97,5100.0,123.92,123.97,123.75,123.97,5100.0
2011-07-19 14:10:00,123.97,124.05,123.69,123.76,8400.0,123.97,124.05,123.69,123.76,8400.0
2011-07-19 14:20:00,123.81,123.93,123.79,123.89,2400.0,123.81,123.93,123.79,123.89,2400.0
2011-07-19 14:30:00,124.0,124.02,123.8,123.9,12000.0,124.0,124.02,123.8,123.9,12000.0
2011-07-19 14:40:00,123.95,124.13,123.95,124.13,13500.0,123.95,124.13,123.95,124.13,13500.0
2011-07-19 14:50:00,124.12,124.15,123.8,123.87,8700.0,124.12,124.15,123.8,123.87,8700.0
2011-07-19 15:00:00,123.92,124.07,123.9,123.93,24100.0,123.92,124.07,123.9,123.93,24100.0
2011-07-19 15:10:00,123.99,124.14,123.85,123.88,14900.0,123.99,124.14,123.85,123.88,14900.0
2011-07-19 15:20:00,123.86,124.0,123.77,123.86,28700.0,123.86,124.0,123.77,123.86,28700.0
2011-07-19 15:30:00,123.84,123.91,123.72,123.85,14900.0,123.84,123.91,123.72,123.85,14900.0
2011-07-19 15:40:00,123.85,123.99,123.67,123.78,29800.0,123.85,123.99,123.67,123.78,29800.0
2011-07-19 15:50:00,123.79,123.95,123.55,123.87,59400.0,123.79,123.95,123.55,123.87,59400.0
2011-07-20 09:30:00,123.94,124.16,123.32,123.4,43400.0,123.94,124.16,123.32,123.4,43400.0
2011-07-20 09:40:00,123.34,123.34,122.41,122.47,35000.0,123.34,123.34,122.41,122.47,35000.0
2011-07-20 09:50:00,122.47,122.58,122.1,122.47,24200.0,122.47,122.58,122.1,122.47,24200.0
2011-07-20 10:00:00,122.45,122.85,122.32,122.85,26700.0,122.45,122.85,122.32,122.85,26700.0
2011-07-20 10:10:00,122.86,123.07,122.64,122.78,18200.0,122.86,123.07,122.64,122.78,18200.0
2011-07-20 10:20:00,122.78,122.78,122.12,122.26,46900.0,122.78,122.78,122.12,122.26,46900.0
2011-07-20 10:30:00,122.26,123.06,122.26,123.01,23900.0,122.26,123.06,122.26,123.01,23900.0
2011-07-20 10:40:00,123.04,123.06,122.73,122.96,10100.0,123.04,123.06,122.73,122.96,10100.0
2011-07-20 10:50:00,122.95,122.96,122.61,122.67,10400.0,122.95,122.96,122.61,122.67,10400.0
2011-07-20 11:00:00,122.67,122.75,122.51,122.51,13700.0,122.67,122.75,122.51,122.51,13700.0
2011-07-20 11:10:00,122.5,122.78,122.35,122.67,9500.0,122.5,122.78,122.35,122.67,9500.0
2011-07-20 11:20:00,122.65,122.65,122.41,122.51,16300.0,122.65,122.65,122.41,122.51,16300.0
2011-07-20 11:30:00,122.5,122.63,122.44,122.45,11300.0,122.5,122.63,122.44,122.45,11300.0
2011-07-20 11:40:00,122.51,122.66,122.42,122.52,4400.0,122.51,122.66,122.42,122.52,4400.0
2011-07-20 11:50:00,122.49,122.64,122.33,122.56,6600.0,122.49,122.64,122.33,122.56,6600.0
2011-07-20 12:00:00,122.51,122.78,122.43,122.78,14000.0,122.51,122.78,122.43,122.78,14000.0
2011-07-20 12:10:00,122.75,123.07,122.7,122.84,13400.0,122.75,123.07,122.7,122.84,13400.0
2011-07-20 12:20:00,122.8,123.0,122.74,122.87,7100.0,122.8,123.0,122.74,122.87,7100.0
2011-07-20 12:30:00,122.87,123.04,122.76,122.76,7500.0,122.87,123.04,122.76,122.76,7500.0
2011-07-20 12:40:00,122.76,122.98,122.7,122.77,21700.0,122.76,122.98,122.7,122.77,21700.0
2011-07-20 12:50:00,122.82,123.57,122.81,123.42,27200.0,122.82,123.57,122.81,123.42,27200.0
2011-07-20 13:00:00,123.37,123.74,123.37,123.5,13600.0,123.37,123.74,123.37,123.5,13600.0
2011-07-20 13:10:00,123.51,123.62,123.45,123.51,5100.0,123.51,123.62,123.45,123.51,5100.0
2011-07-20 13:20:00,123.47,124.54,123.46,124.37,53400.0,123.47,124.54,123.46,124.37,53400.0
2011-07-20 13:30:00,124.37,124.41,123.88,123.98,15300.0,124.37,124.41,123.88,123.98,15300.0
2011-07-20 13:40:00,123.84,124.1,123.77,124.06,12100.0,123.84,124.1,123.77,124.06,12100.0
2011-07-20 13:50:00,124.06,124.1,124.0,124.03,55800.0,124.06,124.1,124.0,124.03,55800.0
2011-07-20 14:00:00,124.0,124.03,123.82,123.98,9800.0,124.0,124.03,123.82,123.98,9800.0
2011-07-20 14:10:00,124.0,124.0,123.69,123.76,8700.0,124.0,124.0,123.69,123.76,8700.0
2011-07-20 14:20:00,123.75,123.76,123.6,123.64,5300.0,123.75,123.76,123.6,123.64,5300.0
2011-07-20 14:30:00,123.64,123.69,123.42,123.43,6800.0,123.64,123.69,123.42,123.43,6800.0
2011-07-20 14:40:00,123.5,123.6,123.3,123.39,24600.0,123.5,123.6,123.3,123.39,24600.0
2011-07-20 14:50:00,123.39,123.58,123.39,123.48,11900.0,123.39,123.58,123.39,123.48,11900.0
2011-07-20 15:00:00,123.41,123.45,123.3,123.39,30700.0,123.41,123.45,123.3,123.39,30700.0
2011-07-20 15:10:00,123.39,123.52,123.36,123.4,26300.0,123.39,123.52,123.36,123.4,26300.0
2011-07-20 15:20:00,123.4,123.46,123.19,123.36,18100.0,123.4,123.46,123.19,123.36,18100.0
2011-07-20 15:30:00,123.29,123.65,123.24,123.6,16400.0,123.29,123.65,123.24,123.6,16400.0
2011-07-20 15:40:00,123.62,123.69,123.33,123.43,18400.0,123.62,123.69,123.33,123.43,18400.0
2011-07-20 15:50:00,123.43,123.59,123.27,123.28,32600.0,123.43,123.59,123.27,123.28,32600.0
2011-07-21 09:30:00,123.46,123.69,123.01,123.44,26600.0,123.46,123.69,123.01,123.44,26600.0
2011-07-21 09:40:00,123.44,123.93,123.27,123.8,41700.0,123.44,123.93,123.27,123.8,41700.0
2011-07-21 09:50:00,123.7,124.12,123.44,123.81,20800.0,123.7,124.12,123.44,123.81,20800.0
2011-07-21 10:00:00,123.67,124.56,123.67,124.56,17200.0,123.67,124.56,123.67,124.56,17200.0
2011-07-21 10:10:00,124.55,125.21,124.44,124.89,27800.0,124.55,125.21,124.44,124.89,27800.0
2011-07-21 10:20:00,124.83,125.25,124.83,125.02,15100.0,124.83,125.25,124.83,125.02,15100.0
2011-07-21 10:30:00,125.02,125.11,124.89,125.0,9300.0,125.02,125.11,124.89,125.0,9300.0
2011-07-21 10:40:00,125.04,125.17,124.64,124.64,9500.0,125.04,125.17,124.64,124.64,9500.0
2011-07-21 10:50:00,124.76,124.92,124.41,124.41,10400.0,124.76,124.92,124.41,124.41,10400.0
2011-07-21 11:00:00,124.4,124.64,124.3,124.32,11000.0,124.4,124.64,124.3,124.32,11000.0
2011-07-21 11:10:00,124.33,124.43,124.06,124.28,7900.0,124.33,124.43,124.06,124.28,7900.0
2011-07-21 11:20:00,124.18,124.44,124.15,124.18,11400.0,124.18,124.44,124.15,124.18,11400.0
2011-07-21 11:30:00,124.16,124.54,124.01,124.41,18100.0,124.16,124.54,124.01,124.41,18100.0
2011-07-21 11:40:00,124.32,124.32,124.16,124.16,11900.0,124.32,124.32,124.16,124.16,11900.0
2011-07-21 11:50:00,124.21,124.4,124.1,124.4,21300.0,124.21,124.4,124.1,124.4,21300.0
2011-07-21 12:00:00,124.38,124.58,124.34,124.53,14000.0,124.38,124.58,124.34,124.53,14000.0
2011-07-21 12:10:00,124.48,124.58,124.44,124.47,9000.0,124.48,124.58,124.44,124.47,9000.0
2011-07-21 12:20:00,124.44,124.59,124.36,124.59,9000.0,124.44,124.59,124.36,124.59,9000.0
2011-07-21 12:30:00,124.55,124.66,124.19,124.58,19500.0,124.55,124.66,124.19,124.58,19500.0
2011-07-21 12:40:00,124.63,124.89,124.57,124.75,17500.0,124.63,124.89,124.57,124.75,17500.0
2011-07-21 12:50:00,124.76,124.76,124.41,124.63,18600.0,124.76,124.76,124.41,124.63,18600.0
2011-07-21 13:00:00,124.63,124.63,124.24,124.33,12300.0,124.63,124.63,124.24,124.33,12300.0
2011-07-21 13:10:00,124.32,124.69,124.32,124.69,9300.0,124.32,124.69,124.32,124.69,9300.0
2011-07-21 13:20:00,124.69,125.04,124.69,124.97,18600.0,124.69,125.04,124.69,124.97,18600.0
2011-07-21 13:30:00,124.97,125.04,124.86,124.94,6800.0,124.97,125.04,124.86,124.94,6800.0
2011-07-21 13:40:00,124.9,125.0,124.87,124.98,5200.0,124.9,125.0,124.87,124.98,5200.0
2011-07-21 13:50:00,124.96,125.1,124.92,125.09,8000.0,124.96,125.1,124.92,125.09,8000.0
2011-07-21 14:00:00,125.09,125.14,124.8,124.95,11400.0,125.09,125.14,124.8,124.95,11400.0
2011-07-21 14:10:00,124.88,124.88,124.41,124.55,15600.0,124.88,124.88,124.41,124.55,15600.0
2011-07-21 14:20:00,124.52,124.68,124.4,124.56,10800.0,124.52,124.68,124.4,124.56,10800.0
2011-07-21 14:30:00,124.6,124.84,124.49,124.67,10000.0,124.6,124.84,124.49,124.67,10000.0
2011-07-21 14:40:00,124.74,124.99,124.67,124.89,23700.0,124.74,124.99,124.67,124.89,23700.0
2011-07-21 14:50:00,124.87,125.01,124.8,124.91,19800.0,124.87,125.01,124.8,124.91,19800.0
2011-07-21 15:00:00,124.87,125.11,124.76,124.88,42700.0,124.87,125.11,124.76,124.88,42700.0
2011-07-21 15:10:00,124.92,125.05,124.74,125.0,19600.0,124.92,125.05,124.74,125.0,19600.0
2011-07-21 15:20:00,125.02,125.02,124.76,124.99,16500.0,125.02,125.02,124.76,124.99,16500.0
2011-07-21 15:30:00,125.0,125.0,124.57,124.78,37900.0,125.0,125.0,124.57,124.78,37900.0
2011-07-21 15:40:00,124.82,125.16,124.78,124.99,34000.0,124.82,125.16,124.78,124.99,34000.0
2011-07-21 15:50:00,125.04,125.25,124.98,125.24,98000.0,125.04,125.25,124.98,125.24,98000.0
2011-07-22 09:30:00,125.39,126.14,124.66,125.58,61300.0,125.39,126.14,124.66,125.58,61300.0
2011-07-22 09:40:00,125.43,125.68,125.1,125.22,18400.0,125.43,125.68,125.1,125.22,18400.0
2011-07-22 09:50:00,125.25,125.38,125.1,125.26,15600.0,125.25,125.38,125.1,125.26,15600.0
2011-07-22 10:00:00,125.25,125.65,125.12,125.5,15300.0,125.25,125.65,125.12,125.5,15300.0
2011-07-22 10:10:00,125.49,125.5,124.78,124.94,67600.0,125.49,125.5,124.78,124.94,67600.0
2011-07-22 10:20:00,125.0,125.02,124.52,124.75,17100.0,125.0,125.02,124.52,124.75,17100.0
2011-07-22 10:30:00,124.78,124.91,124.69,124.86,30900.0,124.78,124.91,124.69,124.86,30900.0
2011-07-22 10:40:00,124.83,124.86,124.55,124.63,21800.0,124.83,124.86,124.55,124.63,21800.0
2011-07-22 10:50:00,124.55,124.8,124.45,124.8,21700.0,124.55,124.8,124.45,124.8,21700.0
2011-07-22 11:00:00,124.75,124.85,124.54,124.58,20500.0,124.75,124.85,124.54,124.58,20500.0
2011-07-22 11:10:00,124.64,124.66,124.51,124.66,10800.0,124.64,124.66,124.51,124.66,10800.0
2011-07-22 11:20:00,124.65,124.69,124.25,124.33,26700.0,124.65,124.69,124.25,124.33,26700.0
2011-07-22 11:30:00,124.33,124.69,124.33,124.62,16500.0,124.33,124.69,124.33,124.62,16500.0
2011-07-22 11:40:00,124.68,124.68,124.2,124.23,12200.0,124.68,124.68,124.2,124.23,12200.0
2011-07-22 11:50:00,124.27,124.5,124.24,124.43,15900.0,124.27,124.5,124.24,124.43,15900.0
2011-07-22 12:00:00,124.34,124.76,124.34,124.56,22500.0,124.34,124.76,124.34,124.56,22500.0
2011-07-22 12:10:00,124.61,125.18,124.61,125.0,32600.0,124.61,125.18,124.61,125.0,32600.0
2011-07-22 12:20:00,125.0,125.09,124.85,125.0,14100.0,125.0,125.09,124.85,125.0,14100.0
2011-07-22 12:30:00,125.04,125.05,124.84,124.84,17000.0,125.04,125.05,124.84,124.84,17000.0
2011-07-22 12:40:00,124.86,124.93,124.68,124.71,21000.0,124.86,124.93,124.68,124.71,21000.0
2011-07-22 12:50:00,124.71,124.98,124.7,124.84,10000.0,124.71,124.98,124.7,124.84,10000.0
2011-07-22 13:00:00,124.84,124.92,124.75,124.85,10300.0,124.84,124.92,124.75,124.85,10300.0
2011-07-22 13:10:00,124.89,124.92,124.7,124.7,40700.0,124.89,124.92,124.7,124.7,40700.0
2011-07-22 13:20:00,124.7,124.82,124.53,124.82,6600.0,124.7,124.82,124.53,124.82,6600.0
2011-07-22 13:30:00,124.83,124.85,124.66,124.75,6500.0,124.83,124.85,124.66,124.75,6500.0
2011-07-22 13:40:00,124.75,124.75,124.52,124.65,13500.0,124.75,124.75,124.52,124.65,13500.0
2011-07-22 13:50:00,124.64,124.7,124.55,124.65,20800.0,124.64,124.7,124.55,124.65,20800.0
2011-07-22 14:00:00,124.63,124.7,124.42,124.57,23300.0,124.63,124.7,124.42,124.57,23300.0
2011-07-22 14:10:00,124.58,124.64,124.45,124.52,10300.0,124.58,124.64,124.45,124.52,10300.0
2011-07-22 14:20:00,124.52,124.54,124.41,124.48,16300.0,124.52,124.54,124.41,124.48,16300.0
2011-07-22 14:30:00,124.45,124.6,124.43,124.46,11800.0,124.45,124.6,124.43,124.46,11800.0
2011-07-22 14:40:00,124.53,124.7,124.43,124.47,23700.0,124.53,124.7,124.43,124.47,23700.0
2011-07-22 14:50:00,124.49,124.65,124.31,124.54,18900.0,124.49,124.65,124.31,124.54,18900.0
2011-07-22 15:00:00,124.5,124.56,124.35,124.5,20800.0,124.5,124.56,124.35,124.5,20800.0
2011-07-22 15:10:00,124.5,124.53,124.38,124.45,13000.0,124.5,124.53,124.38,124.45,13000.0
2011-07-22 15:20:00,124.5,124.55,124.42,124.44,15900.0,124.5,124.55,124.42,124.44,15900.0
2011-07-22 15:30:00,124.41,124.48,124.25,124.27,26400.0,124.41,124.48,124.25,124.27,26400.0
2011-07-22 15:40:00,124.29,124.34,124.12,124.25,107300.0,124.29,124.34,124.12,124.25,107300.0
2011-07-22 15:50:00,124.25,124.26,123.87,124.1,115600.0,124.25,124.26,123.87,124.1,115600.0
2011-07-25 09:30:00,123.02,124.0,122.66,123.53,51700.0,123.02,124.0,122.66,123.53,51700.0
2011-07-25 09:40:00,123.52,123.6,123.21,123.23,31500.0,123.52,123.6,123.21,123.23,31500.0
2011-07-25 09:50:00,123.25,123.45,123.23,123.41,14800.0,123.25,123.45,123.23,123.41,14800.0
2011-07-25 10:00:00,123.41,123.45,122.98,123.34,29100.0,123.41,123.45,122.98,123.34,29100.0
2011-07-25 10:10:00,123.33,123.33,122.84,123.1,39200.0,123.33,123.33,122.84,123.1,39200.0
2011-07-25 10:20:00,123.07,123.15,122.85,122.96,37000.0,123.07,123.15,122.85,122.96,37000.0
2011-07-25 10:30:00,122.97,123.0,122.54,122.78,36100.0,122.97,123.0,122.54,122.78,36100.0
2011-07-25 10:40:00,122.73,122.89,122.31,122.59,24400.0,122.73,122.89,122.31,122.59,24400.0
2011-07-25 10:50:00,122.52,122.66,122.12,122.15,29600.0,122.52,122.66,122.12,122.15,29600.0
2011-07-25 11:00:00,122.2,122.34,121.82,121.91,38800.0,122.2,122.34,121.82,121.91,38800.0
2011-07-25 11:10:00,121.85,122.0,121.64,121.72,38300.0,121.85,122.0,121.64,121.72,38300.0
2011-07-25 11:20:00,121.75,122.0,121.5,121.99,38000.0,121.75,122.0,121.5,121.99,38000.0
2011-07-25 11:30:00,121.99,122.35,121.86,122.32,25400.0,121.99,122.35,121.86,122.32,25400.0
2011-07-25 11:40:00,122.38,122.44,122.14,122.16,15900.0,122.38,122.44,122.14,122.16,15900.0
2011-07-25 11:50:00,122.17,122.17,121.85,121.93,12600.0,122.17,122.17,121.85,121.93,12600.0
2011-07-25 12:00:00,121.95,122.0,121.81,121.81,14300.0,121.95,122.0,121.81,121.81,14300.0
2011-07-25 12:10:00,121.8,122.0,121.78,121.8,20100.0,121.8,122.0,121.78,121.8,20100.0
2011-07-25 12:20:00,121.77,121.97,121.56,121.62,43100.0,121.77,121.97,121.56,121.62,43100.0
2011-07-25 12:30:00,121.62,121.9,121.62,121.82,27000.0,121.62,121.9,121.62,121.82,27000.0
2011-07-25 12:40:00,121.83,122.18,121.82,121.94,24900.0,121.83,122.18,121.82,121.94,24900.0
2011-07-25 12:50:00,122.0,122.06,121.95,122.02,20200.0,122.0,122.06,121.95,122.02,20200.0
2011-07-25 13:00:00,122.01,122.12,121.98,122.06,12000.0,122.01,122.12,121.98,122.06,12000.0
2011-07-25 13:10:00,122.07,122.07,121.95,122.0,20700.0,122.07,122.07,121.95,122.0,20700.0
2011-07-25 13:20:00,121.99,122.0,121.82,121.82,14200.0,121.99,122.0,121.82,121.82,14200.0
2011-07-25 13:30:00,121.87,121.95,121.81,121.89,11800.0,121.87,121.95,121.81,121.89,11800.0
2011-07-25 13:40:00,121.8,121.83,121.75,121.8,16200.0,121.8,121.83,121.75,121.8,16200.0
2011-07-25 13:50:00,121.8,121.82,121.7,121.74,10500.0,121.8,121.82,121.7,121.74,10500.0
2011-07-25 14:00:00,121.74,121.88,121.72,121.77,17800.0,121.74,121.88,121.72,121.77,17800.0
2011-07-25 14:10:00,121.79,121.83,121.75,121.79,9100.0,121.79,121.83,121.75,121.79,9100.0
2011-07-25 14:20:00,121.79,121.81,121.55,121.56,24900.0,121.79,121.81,121.55,121.56,24900.0
2011-07-25 14:30:00,121.56,121.72,121.44,121.44,31000.0,121.56,121.72,121.44,121.44,31000.0
2011-07-25 14:40:00,121.4,121.57,121.23,121.47,34100.0,121.4,121.57,121.23,121.47,34100.0
2011-07-25 14:50:00,121.47,121.61,121.38,121.38,21400.0,121.47,121.61,121.38,121.38,21400.0
2011-07-25 15:00:00,121.36,121.9,121.01,121.1,84400.0,121.36,121.9,121.01,121.1,84400.0
2011-07-25 15:10:00,121.12,121.25,120.81,120.9,52200.0,121.12,121.25,120.81,120.9,52200.0
2011-07-25 15:20:00,120.91,121.12,120.77,121.06,43600.0,120.91,121.12,120.77,121.06,43600.0
2011-07-25 15:30:00,121.05,121.24,120.94,121.13,28500.0,121.05,121.24,120.94,121.13,28500.0
2011-07-25 15:40:00,121.12,121.16,120.78,120.79,54200.0,121.12,121.16,120.78,120.79,54200.0
2011-07-25 15:50:00,120.8,120.85,120.58,120.6,110200.0,120.8,120.85,120.58,120.6,110200.0
2011-07-26 09:30:00,121.05,122.29,121.04,121.81,69200.0,121.05,122.29,121.04,121.81,69200.0
2011-07-26 09:40:00,121.77,122.0,120.92,121.25,27200.0,121.77,122.0,120.92,121.25,27200.0
2011-07-26 09:50:00,121.26,121.26,120.0,120.06,58400.0,121.26,121.26,120.0,120.06,58400.0
2011-07-26 10:00:00,120.22,120.34,119.87,120.04,38200.0,120.22,120.34,119.87,120.04,38200.0
2011-07-26 10:10:00,120.0,120.18,119.52,119.63,50400.0,120.0,120.18,119.52,119.63,50400.0
2011-07-26 10:20:00,119.62,120.23,119.61,120.2,42900.0,119.62,120.23,119.61,120.2,42900.0
2011-07-26 10:30:00,120.19,120.62,120.11,120.56,38300.0,120.19,120.62,120.11,120.56,38300.0
2011-07-26 10:40:00,120.61,121.47,120.59,121.2,38300.0,120.61,121.47,120.59,121.2,38300.0
2011-07-26 10:50:00,121.16,121.27,120.82,121.05,34400.0,121.16,121.27,120.82,121.05,34400.0
2011-07-26 11:00:00,121.04,121.15,120.98,121.04,31700.0,121.04,121.15,120.98,121.04,31700.0
2011-07-26 11:10:00,121.03,121.1,120.79,120.8,20500.0,121.03,121.1,120.79,120.8,20500.0
2011-07-26 11:20:00,120.78,120.96,120.64,120.71,19700.0,120.78,120.96,120.64,120.71,19700.0
2011-07-26 11:30:00,120.67,120.67,120.0,120.09,20600.0,120.67,120.67,120.0,120.09,20600.0
2011-07-26 11:40:00,120.01,120.21,120.0,120.18,12500.0,120.01,120.21,120.0,120.18,12500.0
2011-07-26 11:50:00,120.25,120.67,120.12,120.64,15400.0,120.25,120.67,120.12,120.64,15400.0
2011-07-26 12:00:00,120.64,120.64,120.5,120.5,8000.0,120.64,120.64,120.5,120.5,8000.0
2011-07-26 12:10:00,120.5,120.81,120.26,120.81,9300.0,120.5,120.81,120.26,120.81,9300.0
2011-07-26 12:20:00,120.8,121.0,120.75,120.86,11200.0,120.8,121.0,120.75,120.86,11200.0
2011-07-26 12:30:00,120.84,120.89,120.74,120.78,8600.0,120.84,120.89,120.74,120.78,8600.0
2011-07-26 12:40:00,120.72,120.83,120.61,120.83,6200.0,120.72,120.83,120.61,120.83,6200.0
2011-07-26 12:50:00,120.82,120.82,120.58,120.66,10000.0,120.82,120.82,120.58,120.66,10000.0
2011-07-26 13:00:00,120.68,120.7,120.49,120.54,10900.0,120.68,120.7,120.49,120.54,10900.0
2011-07-26 13:10:00,120.5,120.6,120.41,120.53,10100.0,120.5,120.6,120.41,120.53,10100.0
2011-07-26 13:20:00,120.58,120.6,120.42,120.51,6800.0,120.58,120.6,120.42,120.51,6800.0
2011-07-26 13:30:00,120.52,120.54,120.41,120.48,8600.0,120.52,120.54,120.41,120.48,8600.0
2011-07-26 13:40:00,120.49,120.64,120.45,120.57,9700.0,120.49,120.64,120.45,120.57,9700.0
2011-07-26 13:50:00,120.56,120.79,120.56,120.71,7600.0,120.56,120.79,120.56,120.71,7600.0
2011-07-26 14:00:00,120.71,120.9,120.63,120.75,15400.0,120.71,120.9,120.63,120.75,15400.0
2011-07-26 14:10:00,120.72,121.17,120.7,121.09,16300.0,120.72,121.17,120.7,121.09,16300.0
2011-07-26 14:20:00,121.07,121.23,120.95,120.95,15300.0,121.07,121.23,120.95,120.95,15300.0
2011-07-26 14:30:00,120.92,121.1,120.86,121.06,14900.0,120.92,121.1,120.86,121.06,14900.0
2011-07-26 14:40:00,121.05,121.07,120.7,120.72,20800.0,121.05,121.07,120.7,120.72,20800.0
2011-07-26 14:50:00,120.84,120.84,120.54,120.57,15400.0,120.84,120.84,120.54,120.57,15400.0
2011-07-26 15:00:00,120.51,120.66,120.44,120.66,13600.0,120.51,120.66,120.44,120.66,13600.0
2011-07-26 15:10:00,120.63,120.85,120.63,120.78,15900.0,120.63,120.85,120.63,120.78,15900.0
2011-07-26 15:20:00,120.76,120.78,120.35,120.39,12800.0,120.76,120.78,120.35,120.39,12800.0
2011-07-26 15:30:00,120.37,120.47,120.22,120.41,18500.0,120.37,120.47,120.22,120.41,18500.0
2011-07-26 15:40:00,120.37,120.38,120.13,120.28,33000.0,120.37,120.38,120.13,120.28,33000.0
2011-07-26 15:50:00,120.27,120.34,120.09,120.24,73100.0,120.27,120.34,120.09,120.24,73100.0
2011-07-27 09:30:00,119.86,119.98,118.89,119.16,48500.0,119.86,119.98,118.89,119.16,48500.0
2011-07-27 09:40:00,119.16,119.24,118.42,118.43,31200.0,119.16,119.24,118.42,118.43,31200.0
2011-07-27 09:50:00,118.4,118.43,117.9,117.9,61900.0,118.4,118.43,117.9,117.9,61900.0
2011-07-27 10:00:00,117.93,118.57,117.9,117.96,59100.0,117.93,118.57,117.9,117.96,59100.0
2011-07-27 10:10:00,117.89,117.93,117.54,117.6,28400.0,117.89,117.93,117.54,117.6,28400.0
2011-07-27 10:20:00,117.59,117.64,116.93,116.96,50700.0,117.59,117.64,116.93,116.96,50700.0
2011-07-27 10:30:00,116.93,117.8,116.53,117.55,45000.0,116.93,117.8,116.53,117.55,45000.0
2011-07-27 10:40:00,117.55,117.72,117.27,117.72,28500.0,117.55,117.72,117.27,117.72,28500.0
2011-07-27 10:50:00,117.73,118.15,117.73,118.1,18500.0,117.73,118.15,117.73,118.1,18500.0
2011-07-27 11:00:00,118.08,118.15,117.81,118.01,13200.0,118.08,118.15,117.81,118.01,13200.0
2011-07-27 11:10:00,118.0,118.0,117.7,117.76,18800.0,118.0,118.0,117.7,117.76,18800.0
2011-07-27 11:20:00,117.83,117.89,117.51,117.62,18600.0,117.83,117.89,117.51,117.62,18600.0
2011-07-27 11:30:00,117.66,117.73,117.26,117.39,23200.0,117.66,117.73,117.26,117.39,23200.0
2011-07-27 11:40:00,117.39,117.64,117.31,117.62,11700.0,117.39,117.64,117.31,117.62,11700.0
2011-07-27 11:50:00,117.58,117.58,117.0,117.12,19400.0,117.58,117.58,117.0,117.12,19400.0
2011-07-27 12:00:00,117.12,117.37,117.1,117.15,15200.0,117.12,117.37,117.1,117.15,15200.0
2011-07-27 12:10:00,117.19,117.49,117.19,117.4,5200.0,117.19,117.49,117.19,117.4,5200.0
2011-07-27 12:20:00,117.43,117.44,117.11,117.21,8900.0,117.43,117.44,117.11,117.21,8900.0
2011-07-27 12:30:00,117.24,117.28,117.0,117.0,9100.0,117.24,117.28,117.0,117.0,9100.0
2011-07-27 12:40:00,117.09,117.15,117.01,117.12,6400.0,117.09,117.15,117.01,117.12,6400.0
2011-07-27 12:50:00,117.08,117.11,116.88,116.96,8700.0,117.08,117.11,116.88,116.96,8700.0
2011-07-27 13:00:00,116.96,117.14,116.88,117.14,7700.0,116.96,117.14,116.88,117.14,7700.0
2011-07-27 13:10:00,117.11,117.31,117.01,117.18,15100.0,117.11,117.31,117.01,117.18,15100.0
2011-07-27 13:20:00,117.13,117.15,116.92,117.11,15300.0,117.13,117.15,116.92,117.11,15300.0
2011-07-27 13:30:00,117.05,117.19,117.04,117.12,9100.0,117.05,117.19,117.04,117.12,9100.0
2011-07-27 13:40:00,117.08,117.5,117.08,117.36,8200.0,117.08,117.5,117.08,117.36,8200.0
2011-07-27 13:50:00,117.35,117.41,117.29,117.32,3300.0,117.35,117.41,117.29,117.32,3300.0
2011-07-27 14:00:00,117.32,117.38,117.13,117.24,9500.0,117.32,117.38,117.13,117.24,9500.0
2011-07-27 14:10:00,117.18,117.19,117.02,117.02,7600.0,117.18,117.19,117.02,117.02,7600.0
2011-07-27 14:20:00,117.03,117.08,116.9,116.92,16000.0,117.03,117.08,116.9,116.92,16000.0
2011-07-27 14:30:00,116.9,116.94,116.57,116.74,32100.0,116.9,116.94,116.57,116.74,32100.0
2011-07-27 14:40:00,116.73,116.73,116.34,116.49,22100.0,116.73,116.73,116.34,116.49,22100.0
2011-07-27 14:50:00,116.56,116.82,116.5,116.78,9300.0,116.56,116.82,116.5,116.78,9300.0
2011-07-27 15:00:00,116.84,117.31,116.84,117.16,16400.0,116.84,117.31,116.84,117.16,16400.0
2011-07-27 15:10:00,117.16,117.22,116.63,116.74,14000.0,117.16,117.22,116.63,116.74,14000.0
2011-07-27 15:20:00,116.75,116.86,116.4,116.86,21400.0,116.75,116.86,116.4,116.86,21400.0
2011-07-27 15:30:00,116.88,117.03,116.67,116.89,18500.0,116.88,117.03,116.67,116.89,18500.0
2011-07-27 15:40:00,116.89,116.89,116.43,116.56,40900.0,116.89,116.89,116.43,116.56,40900.0
2011-07-27 15:50:00,116.55,116.75,116.37,116.7,92100.0,116.55,116.75,116.37,116.7,92100.0
2011-07-28 09:30:00,116.55,117.34,116.01,116.01,31200.0,116.55,117.34,116.01,116.01,31200.0
2011-07-28 09:40:00,116.08,116.34,116.0,116.32,27700.0,116.08,116.34,116.0,116.32,27700.0
2011-07-28 09:50:00,116.33,117.08,116.07,116.98,13400.0,116.33,117.08,116.07,116.98,13400.0
2011-07-28 10:00:00,116.92,117.28,116.79,117.14,17000.0,116.92,117.28,116.79,117.14,17000.0
2011-07-28 10:10:00,117.13,117.2,116.76,117.2,32100.0,117.13,117.2,116.76,117.2,32100.0
2011-07-28 10:20:00,117.2,117.34,117.1,117.34,18800.0,117.2,117.34,117.1,117.34,18800.0
2011-07-28 10:30:00,117.34,118.36,117.33,118.03,47500.0,117.34,118.36,117.33,118.03,47500.0
2011-07-28 10:40:00,118.03,118.1,117.75,118.05,23300.0,118.03,118.1,117.75,118.05,23300.0
2011-07-28 10:50:00,118.1,118.29,117.95,118.0,15900.0,118.1,118.29,117.95,118.0,15900.0
2011-07-28 11:00:00,117.98,118.3,117.95,118.22,12900.0,117.98,118.3,117.95,118.22,12900.0
2011-07-28 11:10:00,118.3,118.31,118.0,118.31,11300.0,118.3,118.31,118.0,118.31,11300.0
2011-07-28 11:20:00,118.27,118.85,118.27,118.82,25800.0,118.27,118.85,118.27,118.82,25800.0
2011-07-28 11:30:00,118.79,118.93,118.76,118.87,19400.0,118.79,118.93,118.76,118.87,19400.0
2011-07-28 11:40:00,118.93,119.12,118.84,118.98,19700.0,118.93,119.12,118.84,118.98,19700.0
2011-07-28 11:50:00,119.02,119.05,118.81,118.98,18200.0,119.02,119.05,118.81,118.98,18200.0
2011-07-28 12:00:00,118.91,119.23,118.85,119.18,25600.0,118.91,119.23,118.85,119.18,25600.0
2011-07-28 12:10:00,119.22,119.38,119.09,119.16,19300.0,119.22,119.38,119.09,119.16,19300.0
2011-07-28 12:20:00,119.18,119.21,118.64,118.66,19900.0,119.18,119.21,118.64,118.66,19900.0
2011-07-28 12:30:00,118.66,118.76,118.44,118.61,16000.0,118.66,118.76,118.44,118.61,16000.0
2011-07-28 12:40:00,118.61,118.7,118.54,118.69,15500.0,118.61,118.7,118.54,118.69,15500.0
2011-07-28 12:50:00,118.69,119.0,118.61,118.94,13600.0,118.69,119.0,118.61,118.94,13600.0
2011-07-28 13:00:00,118.91,118.93,118.35,118.91,25800.0,118.91,118.93,118.35,118.91,25800.0
2011-07-28 13:10:00,118.84,119.09,118.8,119.0,16900.0,118.84,119.09,118.8,119.0,16900.0
2011-07-28 13:20:00,119.05,119.34,118.98,119.33,27400.0,119.05,119.34,118.98,119.33,27400.0
2011-07-28 13:30:00,119.29,119.6,119.23,119.55,23900.0,119.29,119.6,119.23,119.55,23900.0
2011-07-28 13:40:00,119.63,119.79,119.46,119.49,21100.0,119.63,119.79,119.46,119.49,21100.0
2011-07-28 13:50:00,119.55,119.63,119.23,119.26,19400.0,119.55,119.63,119.23,119.26,19400.0
2011-07-28 14:00:00,119.22,119.37,119.2,119.25,10800.0,119.22,119.37,119.2,119.25,10800.0
2011-07-28 14:10:00,119.22,119.3,118.92,118.98,27100.0,119.22,119.3,118.92,118.98,27100.0
2011-07-28 14:20:00,118.99,119.09,118.86,119.01,32900.0,118.99,119.09,118.86,119.01,32900.0
2011-07-28 14:30:00,118.96,119.11,118.88,119.0,25200.0,118.96,119.11,118.88,119.0,25200.0
2011-07-28 14:40:00,119.0,119.13,118.94,119.1,24500.0,119.0,119.13,118.94,119.1,24500.0
2011-07-28 14:50:00,119.08,119.14,118.9,118.97,29000.0,119.08,119.14,118.9,118.97,29000.0
2011-07-28 15:00:00,118.95,118.95,118.57,118.57,13000.0,118.95,118.95,118.57,118.57,13000.0
2011-07-28 15:10:00,118.57,118.69,118.38,118.46,16200.0,118.57,118.69,118.38,118.46,16200.0
2011-07-28 15:20:00,118.41,118.47,118.17,118.23,16600.0,118.41,118.47,118.17,118.23,16600.0
2011-07-28 15:30:00,118.24,118.33,118.0,118.08,34000.0,118.24,118.33,118.0,118.08,34000.0
2011-07-28 15:40:00,118.06,118.06,117.65,117.79,32700.0,118.06,118.06,117.65,117.79,32700.0
2011-07-28 15:50:00,117.75,117.78,117.46,117.65,100100.0,117.75,117.78,117.46,117.65,100100.0
2011-07-29 09:30:00,116.45,117.18,115.62,117.06,76400.0,116.45,117.18,115.62,117.06,76400.0
2011-07-29 09:40:00,117.19,117.2,116.62,116.87,26900.0,117.19,117.2,116.62,116.87,26900.0
2011-07-29 09:50:00,116.75,117.57,116.65,117.26,14000.0,116.75,117.57,116.65,117.26,14000.0
2011-07-29 10:00:00,117.38,117.73,116.81,117.6,29400.0,117.38,117.73,116.81,117.6,29400.0
2011-07-29 10:10:00,117.6,117.91,117.49,117.91,19600.0,117.6,117.91,117.49,117.91,19600.0
2011-07-29 10:20:00,117.89,118.31,117.72,118.1,50000.0,117.89,118.31,117.72,118.1,50000.0
2011-07-29 10:30:00,118.05,118.32,118.0,118.15,10600.0,118.05,118.32,118.0,118.15,10600.0
2011-07-29 10:40:00,118.12,118.2,117.68,118.1,23800.0,118.12,118.2,117.68,118.1,23800.0
2011-07-29 10:50:00,118.08,118.99,118.05,118.69,20500.0,118.08,118.99,118.05,118.69,20500.0
2011-07-29 11:00:00,118.59,118.81,118.27,118.73,19400.0,118.59,118.81,118.27,118.73,19400.0
2011-07-29 11:10:00,118.79,118.97,118.63,118.97,19000.0,118.79,118.97,118.63,118.97,19000.0
2011-07-29 11:20:00,118.9,118.98,118.65,118.65,9400.0,118.9,118.98,118.65,118.65,9400.0
2011-07-29 11:30:00,118.65,118.7,118.4,118.65,23000.0,118.65,118.7,118.4,118.65,23000.0
2011-07-29 11:40:00,118.7,119.01,118.63,119.01,17000.0,118.7,119.01,118.63,119.01,17000.0
2011-07-29 11:50:00,118.93,119.29,118.93,119.23,16900.0,118.93,119.29,118.93,119.23,16900.0
2011-07-29 12:00:00,119.19,119.29,118.74,119.03,38200.0,119.19,119.29,118.74,119.03,38200.0
2011-07-29 12:10:00,118.98,119.21,118.88,119.21,16400.0,118.98,119.21,118.88,119.21,16400.0
2011-07-29 12:20:00,119.22,119.29,118.97,118.99,9400.0,119.22,119.29,118.97,118.99,9400.0
2011-07-29 12:30:00,118.99,119.09,118.87,118.9,13200.0,118.99,119.09,118.87,118.9,13200.0
2011-07-29 12:40:00,118.9,119.08,118.78,119.0,9300.0,118.9,119.08,118.78,119.0,9300.0
2011-07-29 12:50:00,119.04,119.1,118.87,118.99,13900.0,119.04,119.1,118.87,118.99,13900.0
2011-07-29 13:00:00,119.0,119.29,118.93,119.19,16000.0,119.0,119.29,118.93,119.19,16000.0
2011-07-29 13:10:00,119.25,119.36,118.9,119.0,9600.0,119.25,119.36,118.9,119.0,9600.0
2011-07-29 13:20:00,118.96,119.14,118.71,118.85,10400.0,118.96,119.14,118.71,118.85,10400.0
2011-07-29 13:30:00,118.78,118.96,118.68,118.92,13900.0,118.78,118.96,118.68,118.92,13900.0
2011-07-29 13:40:00,118.96,119.25,118.96,119.21,6100.0,118.96,119.25,118.96,119.21,6100.0
2011-07-29 13:50:00,119.2,119.25,119.06,119.19,9100.0,119.2,119.25,119.06,119.19,9100.0
2011-07-29 14:00:00,119.2,119.22,119.0,119.13,11500.0,119.2,119.22,119.0,119.13,11500.0
2011-07-29 14:10:00,119.11,119.11,118.9,118.96,13300.0,119.11,119.11,118.9,118.96,13300.0
2011-07-29 14:20:00,118.93,119.13,118.88,118.94,18200.0,118.93,119.13,118.88,118.94,18200.0
2011-07-29 14:30:00,118.97,119.01,118.69,118.82,22000.0,118.97,119.01,118.69,118.82,22000.0
2011-07-29 14:40:00,118.79,119.05,118.78,119.0,16600.0,118.79,119.05,118.78,119.0,16600.0
2011-07-29 14:50:00,119.02,119.13,118.92,118.99,12500.0,119.02,119.13,118.92,118.99,12500.0
2011-07-29 15:00:00,118.92,119.13,118.91,119.11,11600.0,118.92,119.13,118.91,119.11,11600.0
2011-07-29 15:10:00,119.13,119.15,118.92,118.99,10000.0,119.13,119.15,118.92,118.99,10000.0
2011-07-29 15:20:00,119.02,119.06,118.69,118.76,15500.0,119.02,119.06,118.69,118.76,15500.0
2011-07-29 15:30:00,118.76,118.83,118.61,118.73,24700.0,118.76,118.83,118.61,118.73,24700.0
2011-07-29 15:40:00,118.73,119.01,118.18,118.25,42100.0,118.73,119.01,118.18,118.25,42100.0
2011-07-29 15:50:00,118.18,118.52,118.05,118.15,90500.0,118.18,118.52,118.05,118.15,90500.0
2011-08-01 09:30:00,121.35,123.86,119.7,123.86,134300.0,121.35,123.86,119.7,123.86,134300.0
2011-08-01 09:40:00,123.71,123.84,120.81,120.86,85300.0,123.71,123.84,120.81,120.86,85300.0
2011-08-01 09:50:00,120.86,120.86,119.4,119.71,73700.0,120.86,120.86,119.4,119.71,73700.0
2011-08-01 10:00:00,119.68,119.72,118.0,118.59,61500.0,119.68,119.72,118.0,118.59,61500.0
2011-08-01 10:10:00,118.58,119.11,118.44,118.83,49600.0,118.58,119.11,118.44,118.83,49600.0
2011-08-01 10:20:00,118.81,119.3,118.06,118.2,48800.0,118.81,119.3,118.06,118.2,48800.0
2011-08-01 10:30:00,118.21,118.43,117.95,118.02,44200.0,118.21,118.43,117.95,118.02,44200.0
2011-08-01 10:40:00,117.99,118.36,117.91,118.03,34200.0,117.99,118.36,117.91,118.03,34200.0
2011-08-01 10:50:00,118.03,118.19,117.75,117.95,30900.0,118.03,118.19,117.75,117.95,30900.0
2011-08-01 11:00:00,117.99,117.99,117.27,117.32,34500.0,117.99,117.99,117.27,117.32,34500.0
2011-08-01 11:10:00,117.36,117.87,117.22,117.67,16400.0,117.36,117.87,117.22,117.67,16400.0
2011-08-01 11:20:00,117.59,118.33,117.59,118.27,19300.0,117.59,118.33,117.59,118.27,19300.0
2011-08-01 11:30:00,118.26,118.3,117.59,117.78,18000.0,118.26,118.3,117.59,117.78,18000.0
2011-08-01 11:40:00,117.87,117.92,117.5,117.64,10100.0,117.87,117.92,117.5,117.64,10100.0
2011-08-01 11:50:00,117.57,117.62,116.83,117.01,30100.0,117.57,117.62,116.83,117.01,30100.0
2011-08-01 12:00:00,117.1,117.31,116.9,117.05,23900.0,117.1,117.31,116.9,117.05,23900.0
2011-08-01 12:10:00,117.07,117.14,116.83,117.06,10100.0,117.07,117.14,116.83,117.06,10100.0
2011-08-01 12:20:00,117.09,117.28,116.75,117.03,19000.0,117.09,117.28,116.75,117.03,19000.0
2011-08-01 12:30:00,117.01,117.19,116.95,117.03,10800.0,117.01,117.19,116.95,117.03,10800.0
2011-08-01 12:40:00,117.0,117.25,116.86,117.15,27400.0,117.0,117.25,116.86,117.15,27400.0
2011-08-01 12:50:00,117.18,117.64,117.1,117.56,22700.0,117.18,117.64,117.1,117.56,22700.0
2011-08-01 13:00:00,117.51,118.0,117.5,117.63,34300.0,117.51,118.0,117.5,117.63,34300.0
2011-08-01 13:10:00,117.63,117.76,117.42,117.7,32100.0,117.63,117.76,117.42,117.7,32100.0
2011-08-01 13:20:00,117.74,117.9,117.47,117.66,16900.0,117.74,117.9,117.47,117.66,16900.0
2011-08-01 13:30:00,117.67,117.9,117.52,117.55,16900.0,117.67,117.9,117.52,117.55,16900.0
2011-08-01 13:40:00,117.58,117.67,117.31,117.46,18900.0,117.58,117.67,117.31,117.46,18900.0
2011-08-01 13:50:00,117.41,117.72,117.41,117.6,14100.0,117.41,117.72,117.41,117.6,14100.0
2011-08-01 14:00:00,117.65,117.65,116.9,116.9,12100.0,117.65,117.65,116.9,116.9,12100.0
2011-08-01 14:10:00,116.89,117.3,116.86,117.27,18500.0,116.89,117.3,116.86,117.27,18500.0
2011-08-01 14:20:00,117.19,117.2,116.8,116.81,8500.0,117.19,117.2,116.8,116.81,8500.0
2011-08-01 14:30:00,116.8,117.0,116.75,116.91,21400.0,116.8,117.0,116.75,116.91,21400.0
2011-08-01 14:40:00,116.98,117.02,116.82,116.91,13800.0,116.98,117.02,116.82,116.91,13800.0
2011-08-01 14:50:00,116.93,117.44,116.85,117.33,15200.0,116.93,117.44,116.85,117.33,15200.0
2011-08-01 15:00:00,117.32,117.71,117.32,117.62,17600.0,117.32,117.71,117.32,117.62,17600.0
2011-08-01 15:10:00,117.61,117.64,117.27,117.51,13600.0,117.61,117.64,117.27,117.51,13600.0
2011-08-01 15:20:00,117.47,117.96,117.47,117.8,14800.0,117.47,117.96,117.47,117.8,14800.0
2011-08-01 15:30:00,117.77,117.9,117.24,117.64,35800.0,117.77,117.9,117.24,117.64,35800.0
2011-08-01 15:40:00,117.79,117.88,117.65,117.72,37300.0,117.79,117.88,117.65,117.72,37300.0
2011-08-01 15:50:00,117.65,117.78,117.3,117.47,86400.0,117.65,117.78,117.3,117.47,86400.0
2011-08-02 09:30:00,116.47,117.24,116.2,116.56,46400.0,116.47,117.24,116.2,116.56,46400.0
2011-08-02 09:40:00,116.56,116.92,116.28,116.47,35500.0,116.56,116.92,116.28,116.47,35500.0
2011-08-02 09:50:00,116.48,116.99,116.45,116.81,36700.0,116.48,116.99,116.45,116.81,36700.0
2011-08-02 10:00:00,116.96,117.4,116.54,116.65,28500.0,116.96,117.4,116.54,116.65,28500.0
2011-08-02 10:10:00,116.71,116.76,116.11,116.34,54100.0,116.71,116.76,116.11,116.34,54100.0
2011-08-02 10:20:00,116.3,117.26,116.3,117.02,25300.0,116.3,117.26,116.3,117.02,25300.0
2011-08-02 10:30:00,117.08,117.65,116.95,117.63,33000.0,117.08,117.65,116.95,117.63,33000.0
2011-08-02 10:40:00,117.55,117.93,117.48,117.79,18200.0,117.55,117.93,117.48,117.79,18200.0
2011-08-02 10:50:00,117.78,117.84,117.36,117.36,16000.0,117.78,117.84,117.36,117.36,16000.0
2011-08-02 11:00:00,117.38,117.39,116.92,117.12,26300.0,117.38,117.39,116.92,117.12,26300.0
2011-08-02 11:10:00,117.0,117.63,116.51,117.23,42100.0,117.0,117.63,116.51,117.23,42100.0
2011-08-02 11:20:00,117.31,117.36,116.95,117.08,9100.0,117.31,117.36,116.95,117.08,9100.0
2011-08-02 11:30:00,117.06,117.13,116.87,116.88,10100.0,117.06,117.13,116.87,116.88,10100.0
2011-08-02 11:40:00,116.87,116.93,116.66,116.93,7700.0,116.87,116.93,116.66,116.93,7700.0
2011-08-02 11:50:00,116.92,117.07,116.56,116.66,11600.0,116.92,117.07,116.56,116.66,11600.0
2011-08-02 12:00:00,116.67,116.74,116.5,116.51,12600.0,116.67,116.74,116.5,116.51,12600.0
2011-08-02 12:10:00,116.5,116.87,116.41,116.87,21300.0,116.5,116.87,116.41,116.87,21300.0
2011-08-02 12:20:00,116.9,117.22,116.89,117.02,12300.0,116.9,117.22,116.89,117.02,12300.0
2011-08-02 12:30:00,116.98,117.33,116.91,117.33,36600.0,116.98,117.33,116.91,117.33,36600.0
2011-08-02 12:40:00,117.25,117.33,116.7,117.01,28400.0,117.25,117.33,116.7,117.01,28400.0
2011-08-02 12:50:00,117.0,117.14,116.58,116.64,16400.0,117.0,117.14,116.58,116.64,16400.0
2011-08-02 13:00:00,116.62,116.72,116.35,116.54,24400.0,116.62,116.72,116.35,116.54,24400.0
2011-08-02 13:10:00,116.64,116.9,116.52,116.53,18200.0,116.64,116.9,116.52,116.53,18200.0
2011-08-02 13:20:00,116.55,117.22,116.41,117.1,37900.0,116.55,117.22,116.41,117.1,37900.0
2011-08-02 13:30:00,117.1,117.29,116.07,116.15,38300.0,117.1,117.29,116.07,116.15,38300.0
2011-08-02 13:40:00,116.09,116.29,116.0,116.11,27900.0,116.09,116.29,116.0,116.11,27900.0
2011-08-02 13:50:00,116.07,116.27,115.85,115.87,24500.0,116.07,116.27,115.85,115.87,24500.0
2011-08-02 14:00:00,115.85,116.29,115.75,116.25,17200.0,115.85,116.29,115.75,116.25,17200.0
2011-08-02 14:10:00,116.3,116.39,116.02,116.14,12300.0,116.3,116.39,116.02,116.14,12300.0
2011-08-02 14:20:00,116.15,116.3,115.92,115.99,10500.0,116.15,116.3,115.92,115.99,10500.0
2011-08-02 14:30:00,116.09,116.13,115.92,116.01,14200.0,116.09,116.13,115.92,116.01,14200.0
2011-08-02 14:40:00,115.98,116.09,115.81,115.99,16800.0,115.98,116.09,115.81,115.99,16800.0
2011-08-02 14:50:00,115.93,116.44,115.84,116.14,17400.0,115.93,116.44,115.84,116.14,17400.0
2011-08-02 15:00:00,116.14,116.41,116.08,116.3,14100.0,116.14,116.41,116.08,116.3,14100.0
2011-08-02 15:10:00,116.3,116.43,116.0,116.06,18900.0,116.3,116.43,116.0,116.06,18900.0
2011-08-02 15:20:00,116.08,116.22,115.92,116.07,27500.0,116.08,116.22,115.92,116.07,27500.0
2011-08-02 15:30:00,116.09,116.2,116.0,116.03,41400.0,116.09,116.2,116.0,116.03,41400.0
2011-08-02 15:40:00,116.01,116.02,115.51,115.57,45900.0,116.01,116.02,115.51,115.57,45900.0
2011-08-02 15:50:00,115.51,115.52,115.0,115.09,99200.0,115.51,115.52,115.0,115.09,99200.0
2011-08-03 09:30:00,115.6,116.35,115.3,116.0,62900.0,115.6,116.35,115.3,116.0,62900.0
2011-08-03 09:40:00,116.07,116.27,115.29,115.49,36500.0,116.07,116.27,115.29,115.49,36500.0
2011-08-03 09:50:00,115.45,116.16,115.39,116.16,22100.0,115.45,116.16,115.39,116.16,22100.0
2011-08-03 10:00:00,116.03,116.2,115.8,115.94,39100.0,116.03,116.2,115.8,115.94,39100.0
2011-08-03 10:10:00,115.92,115.99,115.35,115.35,17300.0,115.92,115.99,115.35,115.35,17300.0
2011-08-03 10:20:00,115.29,115.41,114.91,115.28,31200.0,115.29,115.41,114.91,115.28,31200.0
2011-08-03 10:30:00,115.32,115.32,113.0,113.2,61100.0,115.32,115.32,113.0,113.2,61100.0
2011-08-03 10:40:00,113.15,113.61,113.0,113.47,49500.0,113.15,113.61,113.0,113.47,49500.0
2011-08-03 10:50:00,113.47,114.85,112.69,114.72,76200.0,113.47,114.85,112.69,114.72,76200.0
2011-08-03 11:00:00,114.62,114.8,113.87,113.98,50900.0,114.62,114.8,113.87,113.98,50900.0
2011-08-03 11:10:00,113.96,115.28,113.92,115.15,59900.0,113.96,115.28,113.92,115.15,59900.0
2011-08-03 11:20:00,115.2,115.43,114.84,115.03,39800.0,115.2,115.43,114.84,115.03,39800.0
2011-08-03 11:30:00,114.93,115.43,114.88,115.37,16200.0,114.93,115.43,114.88,115.37,16200.0
2011-08-03 11:40:00,115.37,115.37,114.72,114.93,18100.0,115.37,115.37,114.72,114.93,18100.0
2011-08-03 11:50:00,115.07,115.23,114.91,115.01,12900.0,115.07,115.23,114.91,115.01,12900.0
2011-08-03 12:00:00,114.87,114.87,114.37,114.45,13800.0,114.87,114.87,114.37,114.45,13800.0
2011-08-03 12:10:00,114.46,114.49,114.0,114.0,17400.0,114.46,114.49,114.0,114.0,17400.0
2011-08-03 12:20:00,114.0,114.22,113.56,114.07,25200.0,114.0,114.22,113.56,114.07,25200.0
2011-08-03 12:30:00,114.1,114.16,113.96,114.14,8000.0,114.1,114.16,113.96,114.14,8000.0
2011-08-03 12:40:00,114.12,114.74,114.1,114.74,14100.0,114.12,114.74,114.1,114.74,14100.0
2011-08-03 12:50:00,114.75,115.05,114.75,114.84,14700.0,114.75,115.05,114.75,114.84,14700.0
2011-08-03 13:00:00,114.82,114.82,114.4,114.57,11400.0,114.82,114.82,114.4,114.57,11400.0
2011-08-03 13:10:00,114.53,114.97,114.52,114.65,19600.0,114.53,114.97,114.52,114.65,19600.0
2011-08-03 13:20:00,114.59,114.86,114.41,114.81,14300.0,114.59,114.86,114.41,114.81,14300.0
2011-08-03 13:30:00,114.87,115.34,114.86,115.3,19200.0,114.87,115.34,114.86,115.3,19200.0
2011-08-03 13:40:00,115.29,115.74,115.14,115.54,51700.0,115.29,115.74,115.14,115.54,51700.0
2011-08-03 13:50:00,115.56,115.7,114.89,115.01,27800.0,115.56,115.7,114.89,115.01,27800.0
2011-08-03 14:00:00,114.99,115.18,114.93,115.05,34000.0,114.99,115.18,114.93,115.05,34000.0
2011-08-03 14:10:00,115.11,115.36,114.85,114.86,24700.0,115.11,115.36,114.85,114.86,24700.0
2011-08-03 14:20:00,114.82,115.15,114.68,114.68,22500.0,114.82,115.15,114.68,114.68,22500.0
2011-08-03 14:30:00,114.78,114.96,114.62,114.73,14900.0,114.78,114.96,114.62,114.73,14900.0
2011-08-03 14:40:00,114.77,114.82,114.28,114.39,20600.0,114.77,114.82,114.28,114.39,20600.0
2011-08-03 14:50:00,114.39,114.96,114.23,114.77,23400.0,114.39,114.96,114.23,114.77,23400.0
2011-08-03 15:00:00,114.75,114.8,114.34,114.39,29100.0,114.75,114.8,114.34,114.39,29100.0
2011-08-03 15:10:00,114.34,114.52,114.17,114.51,28500.0,114.34,114.52,114.17,114.51,28500.0
2011-08-03 15:20:00,114.61,115.29,114.56,115.14,37700.0,114.61,115.29,114.56,115.14,37700.0
2011-08-03 15:30:00,115.19,115.19,114.96,115.12,28700.0,115.19,115.19,114.96,115.12,28700.0
2011-08-03 15:40:00,115.1,115.38,115.0,115.11,40200.0,115.1,115.38,115.0,115.11,40200.0
2011-08-03 15:50:00,115.12,115.45,115.03,115.26,37300.0,115.12,115.45,115.03,115.26,37300.0
2011-08-04 09:30:00,112.06,113.92,112.06,113.1,62000.0,112.06,113.92,112.06,113.1,62000.0
2011-08-04 09:40:00,113.1,113.1,112.0,112.12,37800.0,113.1,113.1,112.0,112.12,37800.0
2011-08-04 09:50:00,112.18,113.5,112.0,112.85,54400.0,112.18,113.5,112.0,112.85,54400.0
2011-08-04 10:00:00,112.85,113.24,112.43,112.43,31900.0,112.85,113.24,112.43,112.43,31900.0
2011-08-04 10:10:00,112.34,112.43,111.16,111.23,68000.0,112.34,112.43,111.16,111.23,68000.0
2011-08-04 10:20:00,111.27,111.39,111.0,111.15,81800.0,111.27,111.39,111.0,111.15,81800.0
2011-08-04 10:30:00,111.21,111.43,110.8,110.8,50700.0,111.21,111.43,110.8,110.8,50700.0
2011-08-04 10:40:00,110.8,110.81,110.05,110.51,59900.0,110.8,110.81,110.05,110.51,59900.0
2011-08-04 10:50:00,110.5,110.5,109.9,110.0,64400.0,110.5,110.5,109.9,110.0,64400.0
2011-08-04 11:00:00,110.0,110.46,109.65,110.32,37300.0,110.0,110.46,109.65,110.32,37300.0
2011-08-04 11:10:00,110.32,110.66,110.08,110.62,22700.0,110.32,110.66,110.08,110.62,22700.0
2011-08-04 11:20:00,110.56,111.13,110.02,110.15,62800.0,110.56,111.13,110.02,110.15,62800.0
2011-08-04 11:30:00,110.1,110.25,109.66,109.93,48600.0,110.1,110.25,109.66,109.93,48600.0
2011-08-04 11:40:00,109.85,109.94,108.77,108.77,61400.0,109.85,109.94,108.77,108.77,61400.0
2011-08-04 11:50:00,108.76,108.92,108.01,108.91,78600.0,108.76,108.92,108.01,108.91,78600.0
2011-08-04 12:00:00,108.91,110.46,108.91,110.18,56300.0,108.91,110.46,108.91,110.18,56300.0
2011-08-04 12:10:00,110.18,110.18,109.52,110.11,36800.0,110.18,110.18,109.52,110.11,36800.0
2011-08-04 12:20:00,110.1,110.42,109.89,109.99,32100.0,110.1,110.42,109.89,109.99,32100.0
2011-08-04 12:30:00,110.17,110.17,109.9,110.03,27500.0,110.17,110.17,109.9,110.03,27500.0
2011-08-04 12:40:00,109.95,110.09,109.89,110.01,26900.0,109.95,110.09,109.89,110.01,26900.0
2011-08-04 12:50:00,110.01,110.01,109.35,109.35,29100.0,110.01,110.01,109.35,109.35,29100.0
2011-08-04 13:00:00,109.32,109.54,109.32,109.44,42700.0,109.32,109.54,109.32,109.44,42700.0
2011-08-04 13:10:00,109.4,109.43,108.82,108.99,45100.0,109.4,109.43,108.82,108.99,45100.0
2011-08-04 13:20:00,108.99,109.1,108.9,109.0,51200.0,108.99,109.1,108.9,109.0,51200.0
2011-08-04 13:30:00,108.99,109.2,108.96,109.2,37300.0,108.99,109.2,108.96,109.2,37300.0
2011-08-04 13:40:00,109.2,109.56,108.95,109.39,56300.0,109.2,109.56,108.95,109.39,56300.0
2011-08-04 13:50:00,109.39,109.42,109.0,109.0,22900.0,109.39,109.42,109.0,109.0,22900.0
2011-08-04 14:00:00,109.01,109.62,108.58,108.64,60900.0,109.01,109.62,108.58,108.64,60900.0
2011-08-04 14:10:00,108.63,108.76,108.02,108.13,36100.0,108.63,108.76,108.02,108.13,36100.0
2011-08-04 14:20:00,108.03,108.88,108.01,108.7,49600.0,108.03,108.88,108.01,108.7,49600.0
2011-08-04 14:30:00,108.78,109.86,108.68,109.31,94500.0,108.78,109.86,108.68,109.31,94500.0
2011-08-04 14:40:00,109.31,109.35,108.7,108.98,63900.0,109.31,109.35,108.7,108.98,63900.0
2011-08-04 14:50:00,109.01,109.01,108.59,108.69,27700.0,109.01,109.01,108.59,108.69,27700.0
2011-08-04 15:00:00,108.71,109.38,108.52,108.9,75500.0,108.71,109.38,108.52,108.9,75500.0
2011-08-04 15:10:00,108.95,109.17,108.07,108.25,69200.0,108.95,109.17,108.07,108.25,69200.0
2011-08-04 15:20:00,108.26,108.52,107.84,107.87,146800.0,108.26,108.52,107.84,107.87,146800.0
2011-08-04 15:30:00,107.88,107.98,107.5,107.86,75100.0,107.88,107.98,107.5,107.86,75100.0
2011-08-04 15:40:00,107.83,108.43,107.52,108.28,127300.0,107.83,108.43,107.52,108.28,127300.0
2011-08-04 15:50:00,108.34,108.93,107.74,107.94,216200.0,108.34,108.93,107.74,107.94,216200.0
2011-08-05 09:30:00,106.14,111.69,105.44,110.55,404800.0,106.14,111.69,105.44,110.55,404800.0
2011-08-05 09:40:00,110.63,110.64,105.81,105.84,268600.0,110.63,110.64,105.81,105.84,268600.0
2011-08-05 09:50:00,105.91,105.91,103.82,104.75,219900.0,105.91,105.91,103.82,104.75,219900.0
2011-08-05 10:00:00,104.73,105.33,104.05,104.89,118700.0,104.73,105.33,104.05,104.89,118700.0
2011-08-05 10:10:00,104.99,105.83,103.4,105.83,166600.0,104.99,105.83,103.4,105.83,166600.0
2011-08-05 10:20:00,105.85,106.69,105.52,105.62,132200.0,105.85,106.69,105.52,105.62,132200.0
2011-08-05 10:30:00,105.6,106.24,105.2,106.19,80500.0,105.6,106.24,105.2,106.19,80500.0
2011-08-05 10:40:00,105.98,106.99,105.41,106.92,50100.0,105.98,106.99,105.41,106.92,50100.0
2011-08-05 10:50:00,107.0,107.17,105.63,105.85,47200.0,107.0,107.17,105.63,105.85,47200.0
2011-08-05 11:00:00,105.79,105.94,104.52,104.59,58100.0,105.79,105.94,104.52,104.59,58100.0
2011-08-05 11:10:00,104.53,104.79,103.72,104.09,92600.0,104.53,104.79,103.72,104.09,92600.0
2011-08-05 11:20:00,104.15,104.33,103.3,103.38,113400.0,104.15,104.33,103.3,103.38,113400.0
2011-08-05 11:30:00,103.46,103.58,102.21,102.21,116500.0,103.46,103.58,102.21,102.21,116500.0
2011-08-05 11:40:00,102.31,102.41,100.7,100.81,94800.0,102.31,102.41,100.7,100.81,94800.0
2011-08-05 11:50:00,100.6,100.71,100.0,100.13,105300.0,100.6,100.71,100.0,100.13,105300.0
2011-08-05 12:00:00,100.22,100.24,99.03,99.1,103100.0,100.22,100.24,99.03,99.1,103100.0
2011-08-05 12:10:00,99.13,102.03,99.07,100.74,113400.0,99.13,102.03,99.07,100.74,113400.0
2011-08-05 12:20:00,100.7,102.15,100.55,101.42,69700.0,100.7,102.15,100.55,101.42,69700.0
2011-08-05 12:30:00,101.44,102.8,101.41,102.8,82800.0,101.44,102.8,101.41,102.8,82800.0
2011-08-05 12:40:00,102.82,105.05,102.75,104.48,111000.0,102.82,105.05,102.75,104.48,111000.0
2011-08-05 12:50:00,104.53,105.84,104.44,105.67,149300.0,104.53,105.84,104.44,105.67,149300.0
2011-08-05 13:00:00,105.52,105.89,104.25,104.25,85600.0,105.52,105.89,104.25,104.25,85600.0
2011-08-05 13:10:00,104.24,105.97,104.05,105.97,60700.0,104.24,105.97,104.05,105.97,60700.0
2011-08-05 13:20:00,105.88,106.23,105.47,105.65,46300.0,105.88,106.23,105.47,105.65,46300.0
2011-08-05 13:30:00,105.47,105.58,104.52,104.71,46500.0,105.47,105.58,104.52,104.71,46500.0
2011-08-05 13:40:00,104.75,106.25,104.5,106.0,42600.0,104.75,106.25,104.5,106.0,42600.0
2011-08-05 13:50:00,105.98,106.65,105.64,106.57,43600.0,105.98,106.65,105.64,106.57,43600.0
2011-08-05 14:00:00,106.47,106.6,105.51,105.61,49300.0,106.47,106.6,105.51,105.61,49300.0
2011-08-05 14:10:00,105.5,105.62,105.07,105.33,69700.0,105.5,105.62,105.07,105.33,69700.0
2011-08-05 14:20:00,105.37,106.34,105.37,105.7,47600.0,105.37,106.34,105.37,105.7,47600.0
2011-08-05 14:30:00,105.77,106.76,105.63,106.64,49600.0,105.77,106.76,105.63,106.64,49600.0
2011-08-05 14:40:00,106.62,107.01,106.45,106.7,62900.0,106.62,107.01,106.45,106.7,62900.0
2011-08-05 14:50:00,106.61,106.7,106.1,106.19,84000.0,106.61,106.7,106.1,106.19,84000.0
2011-08-05 15:00:00,106.26,106.31,105.03,105.37,73600.0,106.26,106.31,105.03,105.37,73600.0
2011-08-05 15:10:00,105.34,106.0,104.85,104.88,61400.0,105.34,106.0,104.85,104.88,61400.0
2011-08-05 15:20:00,104.82,105.99,104.61,104.63,50200.0,104.82,105.99,104.61,104.63,50200.0
2011-08-05 15:30:00,104.66,105.65,104.59,105.44,68300.0,104.66,105.65,104.59,105.44,68300.0
2011-08-05 15:40:00,105.42,106.08,105.23,105.23,130200.0,105.42,106.08,105.23,105.23,130200.0
2011-08-05 15:50:00,105.13,105.91,105.02,105.43,200100.0,105.13,105.91,105.02,105.43,200100.0
2011-08-08 09:30:00,96.9,100.5,96.67,99.97,227800.0,96.9,100.5,96.67,99.97,227800.0
2011-08-08 09:40:00,100.0,100.81,99.2,99.93,117800.0,100.0,100.81,99.2,99.93,117800.0
2011-08-08 09:50:00,99.81,100.59,99.08,100.01,123700.0,99.81,100.59,99.08,100.01,123700.0
2011-08-08 10:00:00,100.01,100.01,99.02,99.14,81700.0,100.01,100.01,99.02,99.14,81700.0
2011-08-08 10:10:00,99.03,99.53,97.88,98.17,133600.0,99.03,99.53,97.88,98.17,133600.0
2011-08-08 10:20:00,98.07,98.26,96.78,96.9,102800.0,98.07,98.26,96.78,96.9,102800.0
2011-08-08 10:30:00,96.84,97.81,96.17,96.91,165700.0,96.84,97.81,96.17,96.91,165700.0
2011-08-08 10:40:00,97.07,97.78,96.64,97.44,107300.0,97.07,97.78,96.64,97.44,107300.0
2011-08-08 10:50:00,97.45,97.48,96.98,97.14,158500.0,97.45,97.48,96.98,97.14,158500.0
2011-08-08 11:00:00,97.14,100.63,97.1,100.61,124400.0,97.14,100.63,97.1,100.61,124400.0
2011-08-08 11:10:00,100.62,101.4,100.17,101.09,257600.0,100.62,101.4,100.17,101.09,257600.0
2011-08-08 11:20:00,101.09,101.09,99.29,99.41,83700.0,101.09,101.09,99.29,99.41,83700.0
2011-08-08 11:30:00,99.41,99.83,99.11,99.71,35500.0,99.41,99.83,99.11,99.71,35500.0
2011-08-08 11:40:00,99.74,99.91,99.19,99.7,35800.0,99.74,99.91,99.19,99.7,35800.0
2011-08-08 11:50:00,99.61,99.88,99.46,99.86,53300.0,99.61,99.88,99.46,99.86,53300.0
2011-08-08 12:00:00,99.75,99.96,99.46,99.63,43000.0,99.75,99.96,99.46,99.63,43000.0
2011-08-08 12:10:00,99.61,99.62,98.92,99.06,55700.0,99.61,99.62,98.92,99.06,55700.0
2011-08-08 12:20:00,99.08,99.64,98.99,99.33,51400.0,99.08,99.64,98.99,99.33,51400.0
2011-08-08 12:30:00,99.31,99.67,99.16,99.22,54200.0,99.31,99.67,99.16,99.22,54200.0
2011-08-08 12:40:00,99.22,99.74,99.17,99.41,56100.0,99.22,99.74,99.17,99.41,56100.0
2011-08-08 12:50:00,99.41,99.59,99.2,99.4,61600.0,99.41,99.59,99.2,99.4,61600.0
2011-08-08 13:00:00,99.4,99.73,99.17,99.29,68500.0,99.4,99.73,99.17,99.29,68500.0
2011-08-08 13:10:00,99.21,99.7,99.17,99.55,71800.0,99.21,99.7,99.17,99.55,71800.0
2011-08-08 13:20:00,99.49,99.64,99.18,99.32,50500.0,99.49,99.64,99.18,99.32,50500.0
2011-08-08 13:30:00,99.28,99.57,99.0,99.0,48100.0,99.28,99.57,99.0,99.0,48100.0
2011-08-08 13:40:00,99.06,99.62,98.77,99.0,108500.0,99.06,99.62,98.77,99.0,108500.0
2011-08-08 13:50:00,99.02,99.39,98.66,98.98,63700.0,99.02,99.39,98.66,98.98,63700.0
2011-08-08 14:00:00,98.98,99.4,98.65,98.76,60700.0,98.98,99.4,98.65,98.76,60700.0
2011-08-08 14:10:00,98.65,99.16,98.3,98.67,59900.0,98.65,99.16,98.3,98.67,59900.0
2011-08-08 14:20:00,98.68,99.0,98.01,98.77,98100.0,98.68,99.0,98.01,98.77,98100.0
2011-08-08 14:30:00,98.69,99.16,98.62,98.95,65600.0,98.69,99.16,98.62,98.95,65600.0
2011-08-08 14:40:00,98.75,99.05,98.47,98.84,100500.0,98.75,99.05,98.47,98.84,100500.0
2011-08-08 14:50:00,98.83,98.94,98.52,98.91,89200.0,98.83,98.94,98.52,98.91,89200.0
2011-08-08 15:00:00,98.8,99.35,98.56,99.35,69700.0,98.8,99.35,98.56,99.35,69700.0
2011-08-08 15:10:00,99.37,100.74,99.34,100.57,131000.0,99.37,100.74,99.34,100.57,131000.0
2011-08-08 15:20:00,100.66,101.34,100.56,100.66,117800.0,100.66,101.34,100.56,100.66,117800.0
2011-08-08 15:30:00,100.73,101.32,100.46,100.75,122600.0,100.73,101.32,100.46,100.75,122600.0
2011-08-08 15:40:00,100.78,101.0,100.45,100.59,124900.0,100.78,101.0,100.45,100.59,124900.0
2011-08-08 15:50:00,100.53,100.72,99.7,99.96,313600.0,100.53,100.72,99.7,99.96,313600.0
2011-08-09 09:30:00,101.4,102.3,100.44,101.03,99400.0,101.4,102.3,100.44,101.03,99400.0
2011-08-09 09:40:00,101.16,101.17,98.18,98.26,193100.0,101.16,101.17,98.18,98.26,193100.0
2011-08-09 09:50:00,98.26,101.09,98.2,100.57,82100.0,98.26,101.09,98.2,100.57,82100.0
2011-08-09 10:00:00,100.57,101.38,100.34,100.79,95500.0,100.57,101.38,100.34,100.79,95500.0
2011-08-09 10:10:00,100.8,101.95,100.58,101.15,100700.0,100.8,101.95,100.58,101.15,100700.0
2011-08-09 10:20:00,101.14,101.2,100.1,100.17,88700.0,101.14,101.2,100.1,100.17,88700.0
2011-08-09 10:30:00,100.28,100.56,99.32,99.9,117800.0,100.28,100.56,99.32,99.9,117800.0
2011-08-09 10:40:00,99.93,100.0,99.32,99.75,154900.0,99.93,100.0,99.32,99.75,154900.0
2011-08-09 10:50:00,99.9,99.97,99.3,99.71,74300.0,99.9,99.97,99.3,99.71,74300.0
2011-08-09 11:00:00,99.69,99.92,99.3,99.45,77300.0,99.69,99.92,99.3,99.45,77300.0
2011-08-09 11:10:00,99.45,99.49,98.52,98.68,55900.0,99.45,99.49,98.52,98.68,55900.0
2011-08-09 11:20:00,98.64,98.65,97.85,97.95,90700.0,98.64,98.65,97.85,97.95,90700.0
2011-08-09 11:30:00,97.97,98.24,97.68,97.77,55000.0,97.97,98.24,97.68,97.77,55000.0
2011-08-09 11:40:00,97.81,97.91,97.16,97.28,58800.0,97.81,97.91,97.16,97.28,58800.0
2011-08-09 11:50:00,97.23,97.99,96.93,97.73,58400.0,97.23,97.99,96.93,97.73,58400.0
2011-08-09 12:00:00,97.74,97.97,97.42,97.77,54500.0,97.74,97.97,97.42,97.77,54500.0
2011-08-09 12:10:00,97.82,97.85,97.5,97.75,38400.0,97.82,97.85,97.5,97.75,38400.0
2011-08-09 12:20:00,97.74,97.93,97.7,97.74,32700.0,97.74,97.93,97.7,97.74,32700.0
2011-08-09 12:30:00,97.73,97.9,97.69,97.83,45900.0,97.73,97.9,97.69,97.83,45900.0
2011-08-09 12:40:00,97.84,98.0,97.57,97.59,31800.0,97.84,98.0,97.57,97.59,31800.0
2011-08-09 12:50:00,97.55,97.95,97.46,97.73,43100.0,97.55,97.95,97.46,97.73,43100.0
2011-08-09 13:00:00,97.75,97.95,97.58,97.83,52200.0,97.75,97.95,97.58,97.83,52200.0
2011-08-09 13:10:00,97.76,97.78,97.27,97.49,28200.0,97.76,97.78,97.27,97.49,28200.0
2011-08-09 13:20:00,97.5,97.55,97.04,97.12,76000.0,97.5,97.55,97.04,97.12,76000.0
2011-08-09 13:30:00,97.08,97.15,96.26,96.5,76100.0,97.08,97.15,96.26,96.5,76100.0
2011-08-09 13:40:00,96.45,96.59,95.71,95.75,70300.0,96.45,96.59,95.71,95.75,70300.0
2011-08-09 13:50:00,95.75,95.81,95.1,95.64,67300.0,95.75,95.81,95.1,95.64,67300.0
2011-08-09 14:00:00,95.7,96.12,95.21,95.21,51800.0,95.7,96.12,95.21,95.21,51800.0
2011-08-09 14:10:00,95.32,97.0,95.19,96.28,67100.0,95.32,97.0,95.19,96.28,67100.0
2011-08-09 14:20:00,96.25,96.45,95.15,95.98,60100.0,96.25,96.45,95.15,95.98,60100.0
2011-08-09 14:30:00,96.02,96.02,94.43,94.43,87900.0,96.02,96.02,94.43,94.43,87900.0
2011-08-09 14:40:00,94.5,94.69,92.75,94.13,212200.0,94.5,94.69,92.75,94.13,212200.0
2011-08-09 14:50:00,94.3,95.8,94.3,95.07,79300.0,94.3,95.8,94.3,95.07,79300.0
2011-08-09 15:00:00,95.02,95.86,94.33,95.77,66900.0,95.02,95.86,94.33,95.77,66900.0
2011-08-09 15:10:00,95.7,97.32,95.52,97.05,77500.0,95.7,97.32,95.52,97.05,77500.0
2011-08-09 15:20:00,97.05,97.4,96.46,97.26,54800.0,97.05,97.4,96.46,97.26,54800.0
2011-08-09 15:30:00,97.24,97.39,96.06,96.69,109500.0,97.24,97.39,96.06,96.69,109500.0
2011-08-09 15:40:00,96.77,98.5,96.77,98.49,164700.0,96.77,98.5,96.77,98.49,164700.0
2011-08-09 15:50:00,98.48,99.96,98.08,99.61,251900.0,98.48,99.96,98.08,99.61,251900.0
2011-08-10 09:30:00,100.68,100.73,97.1,99.56,224100.0,100.68,100.73,97.1,99.56,224100.0
2011-08-10 09:40:00,99.47,101.69,99.26,101.22,214100.0,99.47,101.69,99.26,101.22,214100.0
2011-08-10 09:50:00,101.23,101.34,99.88,99.92,103400.0,101.23,101.34,99.88,99.92,103400.0
2011-08-10 10:00:00,99.71,100.95,99.29,100.45,78300.0,99.71,100.95,99.29,100.45,78300.0
2011-08-10 10:10:00,100.14,100.15,99.53,99.72,58000.0,100.14,100.15,99.53,99.72,58000.0
2011-08-10 10:20:00,99.56,99.81,98.79,99.0,105800.0,99.56,99.81,98.79,99.0,105800.0
2011-08-10 10:30:00,99.01,99.82,98.31,98.59,75400.0,99.01,99.82,98.31,98.59,75400.0
2011-08-10 10:40:00,98.66,99.11,97.34,97.38,89200.0,98.66,99.11,97.34,97.38,89200.0
2011-08-10 10:50:00,97.38,98.68,97.28,98.51,96200.0,97.38,98.68,97.28,98.51,96200.0
2011-08-10 11:00:00,98.48,99.78,98.19,99.67,203800.0,98.48,99.78,98.19,99.67,203800.0
2011-08-10 11:10:00,99.67,100.47,99.38,100.07,64400.0,99.67,100.47,99.38,100.07,64400.0
2011-08-10 11:20:00,100.04,100.6,99.63,100.32,45300.0,100.04,100.6,99.63,100.32,45300.0
2011-08-10 11:30:00,100.28,100.57,100.16,100.21,34500.0,100.28,100.57,100.16,100.21,34500.0
2011-08-10 11:40:00,100.15,100.35,99.91,100.1,82500.0,100.15,100.35,99.91,100.1,82500.0
2011-08-10 11:50:00,100.11,101.5,100.09,101.33,86100.0,100.11,101.5,100.09,101.33,86100.0
2011-08-10 12:00:00,101.29,102.35,101.17,101.85,78200.0,101.29,102.35,101.17,101.85,78200.0
2011-08-10 12:10:00,101.84,102.79,101.61,102.78,33800.0,101.84,102.79,101.61,102.78,33800.0
2011-08-10 12:20:00,102.78,102.85,102.1,102.12,32900.0,102.78,102.85,102.1,102.12,32900.0
2011-08-10 12:30:00,102.05,102.72,101.88,101.97,36200.0,102.05,102.72,101.88,101.97,36200.0
2011-08-10 12:40:00,101.92,103.17,101.92,102.94,38300.0,101.92,103.17,101.92,102.94,38300.0
2011-08-10 12:50:00,102.88,103.66,102.77,103.5,71500.0,102.88,103.66,102.77,103.5,71500.0
2011-08-10 13:00:00,103.51,103.78,103.15,103.51,82100.0,103.51,103.78,103.15,103.51,82100.0
2011-08-10 13:10:00,103.43,104.61,103.42,104.45,90300.0,103.43,104.61,103.42,104.45,90300.0
2011-08-10 13:20:00,104.52,105.0,104.03,104.81,64100.0,104.52,105.0,104.03,104.81,64100.0
2011-08-10 13:30:00,104.74,105.56,104.6,105.47,62900.0,104.74,105.56,104.6,105.47,62900.0
2011-08-10 13:40:00,105.49,107.99,105.29,106.55,149400.0,105.49,107.99,105.29,106.55,149400.0
2011-08-10 13:50:00,106.62,107.09,105.35,105.63,131700.0,106.62,107.09,105.35,105.63,131700.0
2011-08-10 14:00:00,105.78,105.86,104.98,105.5,131200.0,105.78,105.86,104.98,105.5,131200.0
2011-08-10 14:10:00,105.61,105.82,104.63,104.99,102600.0,105.61,105.82,104.63,104.99,102600.0
2011-08-10 14:20:00,104.85,105.53,104.69,105.22,50800.0,104.85,105.53,104.69,105.22,50800.0
2011-08-10 14:30:00,105.24,105.64,104.86,104.98,66100.0,105.24,105.64,104.86,104.98,66100.0
2011-08-10 14:40:00,104.98,105.19,104.49,104.79,84700.0,104.98,105.19,104.49,104.79,84700.0
2011-08-10 14:50:00,104.88,104.99,103.15,103.67,109100.0,104.88,104.99,103.15,103.67,109100.0
2011-08-10 15:00:00,103.69,103.9,102.39,102.39,49900.0,103.69,103.9,102.39,102.39,49900.0
2011-08-10 15:10:00,102.48,102.72,101.3,101.9,110200.0,102.48,102.72,101.3,101.9,110200.0
2011-08-10 15:20:00,101.77,103.0,101.77,102.09,83800.0,101.77,103.0,101.77,102.09,83800.0
2011-08-10 15:30:00,102.07,102.08,100.84,101.5,116300.0,102.07,102.08,100.84,101.5,116300.0
2011-08-10 15:40:00,101.55,102.0,101.18,101.34,108500.0,101.55,102.0,101.18,101.34,108500.0
2011-08-10 15:50:00,101.32,101.35,100.2,100.28,249200.0,101.32,101.35,100.2,100.28,249200.0
2011-08-11 09:30:00,101.16,103.01,100.61,101.61,79800.0,101.16,103.01,100.61,101.61,79800.0
2011-08-11 09:40:00,101.4,101.7,100.75,101.12,99600.0,101.4,101.7,100.75,101.12,99600.0
2011-08-11 09:50:00,101.01,101.52,99.54,100.09,98600.0,101.01,101.52,99.54,100.09,98600.0
2011-08-11 10:00:00,100.09,101.81,100.09,101.81,90900.0,100.09,101.81,100.09,101.81,90900.0
2011-08-11 10:10:00,101.72,102.5,101.18,102.27,97600.0,101.72,102.5,101.18,102.27,97600.0
2011-08-11 10:20:00,102.3,102.59,101.55,101.87,94100.0,102.3,102.59,101.55,101.87,94100.0
2011-08-11 10:30:00,101.94,102.43,101.75,101.87,78100.0,101.94,102.43,101.75,101.87,78100.0
2011-08-11 10:40:00,101.9,102.04,101.21,102.0,99500.0,101.9,102.04,101.21,102.0,99500.0
2011-08-11 10:50:00,102.08,102.29,101.57,101.63,52400.0,102.08,102.29,101.57,101.63,52400.0
2011-08-11 11:00:00,101.56,101.67,101.0,101.34,62800.0,101.56,101.67,101.0,101.34,62800.0
2011-08-11 11:10:00,101.3,101.44,99.7,99.98,102200.0,101.3,101.44,99.7,99.98,102200.0
2011-08-11 11:20:00,99.99,100.12,99.14,99.35,70400.0,99.99,100.12,99.14,99.35,70400.0
2011-08-11 11:30:00,99.41,99.51,99.0,99.41,82400.0,99.41,99.51,99.0,99.41,82400.0
2011-08-11 11:40:00,99.49,99.59,99.2,99.3,48700.0,99.49,99.59,99.2,99.3,48700.0
2011-08-11 11:50:00,99.3,100.49,99.18,99.76,54900.0,99.3,100.49,99.18,99.76,54900.0
2011-08-11 12:00:00,99.76,99.84,99.3,99.48,52400.0,99.76,99.84,99.3,99.48,52400.0
2011-08-11 12:10:00,99.48,99.85,99.21,99.61,24200.0,99.48,99.85,99.21,99.61,24200.0
2011-08-11 12:20:00,99.56,99.97,99.2,99.2,59900.0,99.56,99.97,99.2,99.2,59900.0
2011-08-11 12:30:00,99.18,100.74,99.18,100.74,62200.0,99.18,100.74,99.18,100.74,62200.0
2011-08-11 12:40:00,100.78,101.83,100.75,101.27,49400.0,100.78,101.83,100.75,101.27,49400.0
2011-08-11 12:50:00,101.26,101.99,101.08,101.86,35300.0,101.26,101.99,101.08,101.86,35300.0
2011-08-11 13:00:00,101.99,101.99,101.31,101.81,30100.0,101.99,101.99,101.31,101.81,30100.0
2011-08-11 13:10:00,101.73,102.07,101.42,101.67,38800.0,101.73,102.07,101.42,101.67,38800.0
2011-08-11 13:20:00,101.54,102.6,101.47,102.32,74100.0,101.54,102.6,101.47,102.32,74100.0
2011-08-11 13:30:00,102.3,102.62,101.87,101.94,47900.0,102.3,102.62,101.87,101.94,47900.0
2011-08-11 13:40:00,101.86,102.03,101.57,101.97,101700.0,101.86,102.03,101.57,101.97,101700.0
2011-08-11 13:50:00,102.08,102.49,102.03,102.48,33400.0,102.08,102.49,102.03,102.48,33400.0
2011-08-11 14:00:00,102.42,102.79,102.37,102.55,89900.0,102.42,102.79,102.37,102.55,89900.0
2011-08-11 14:10:00,102.55,103.27,102.55,102.7,81700.0,102.55,103.27,102.55,102.7,81700.0
2011-08-11 14:20:00,102.8,103.29,102.75,103.17,62500.0,102.8,103.29,102.75,103.17,62500.0
2011-08-11 14:30:00,103.18,103.23,102.75,102.87,47200.0,103.18,103.23,102.75,102.87,47200.0
2011-08-11 14:40:00,102.85,102.98,102.57,102.85,55300.0,102.85,102.98,102.57,102.85,55300.0
2011-08-11 14:50:00,102.85,103.06,102.75,102.93,61700.0,102.85,103.06,102.75,102.93,61700.0
2011-08-11 15:00:00,102.93,103.15,102.83,102.84,80000.0,102.93,103.15,102.83,102.84,80000.0
2011-08-11 15:10:00,102.84,103.09,102.62,102.9,80800.0,102.84,103.09,102.62,102.9,80800.0
2011-08-11 15:20:00,102.84,103.18,102.31,102.56,82900.0,102.84,103.18,102.31,102.56,82900.0
2011-08-11 15:30:00,102.59,103.55,102.57,103.54,83800.0,102.59,103.55,102.57,103.54,83800.0
2011-08-11 15:40:00,103.46,103.92,103.38,103.58,93700.0,103.46,103.92,103.38,103.58,93700.0
2011-08-11 15:50:00,103.52,103.91,102.92,103.04,198900.0,103.52,103.91,102.92,103.04,198900.0
2011-08-12 09:30:00,104.3,105.31,104.1,104.69,40800.0,104.3,105.31,104.1,104.69,40800.0
2011-08-12 09:40:00,104.61,105.35,104.27,105.23,53100.0,104.61,105.35,104.27,105.23,53100.0
2011-08-12 09:50:00,105.32,105.54,103.8,104.34,70000.0,105.32,105.54,103.8,104.34,70000.0
2011-08-12 10:00:00,104.57,104.57,103.81,103.97,74400.0,104.57,104.57,103.81,103.97,74400.0
2011-08-12 10:10:00,103.81,104.47,103.6,104.09,57600.0,103.81,104.47,103.6,104.09,57600.0
2011-08-12 10:20:00,104.11,104.99,103.78,104.72,22700.0,104.11,104.99,103.78,104.72,22700.0
2011-08-12 10:30:00,104.62,104.79,104.12,104.78,21900.0,104.62,104.79,104.12,104.78,21900.0
2011-08-12 10:40:00,104.63,104.75,103.77,103.94,24100.0,104.63,104.75,103.77,103.94,24100.0
2011-08-12 10:50:00,103.87,103.93,103.6,103.81,17500.0,103.87,103.93,103.6,103.81,17500.0
2011-08-12 11:00:00,103.8,103.99,103.6,103.91,31500.0,103.8,103.99,103.6,103.91,31500.0
2011-08-12 11:10:00,103.99,104.28,103.89,104.11,15100.0,103.99,104.28,103.89,104.11,15100.0
2011-08-12 11:20:00,104.05,104.15,103.63,103.71,33900.0,104.05,104.15,103.63,103.71,33900.0
2011-08-12 11:30:00,103.7,104.77,103.6,104.77,20700.0,103.7,104.77,103.6,104.77,20700.0
2011-08-12 11:40:00,104.67,105.04,104.47,104.84,22100.0,104.67,105.04,104.47,104.84,22100.0
2011-08-12 11:50:00,104.77,105.15,104.7,104.82,16700.0,104.77,105.15,104.7,104.82,16700.0
2011-08-12 12:00:00,104.87,105.03,104.7,104.7,8900.0,104.87,105.03,104.7,104.7,8900.0
2011-08-12 12:10:00,104.72,104.73,104.42,104.56,11900.0,104.72,104.73,104.42,104.56,11900.0
2011-08-12 12:20:00,104.55,104.69,104.37,104.69,10000.0,104.55,104.69,104.37,104.69,10000.0
2011-08-12 12:30:00,104.69,104.75,104.4,104.4,14500.0,104.69,104.75,104.4,104.4,14500.0
2011-08-12 12:40:00,104.47,104.68,104.3,104.34,6100.0,104.47,104.68,104.3,104.34,6100.0
2011-08-12 12:50:00,104.32,104.43,104.26,104.41,6000.0,104.32,104.43,104.26,104.41,6000.0
2011-08-12 13:00:00,104.39,104.48,104.3,104.32,10200.0,104.39,104.48,104.3,104.32,10200.0
2011-08-12 13:10:00,104.26,104.44,104.21,104.34,8400.0,104.26,104.44,104.21,104.34,8400.0
2011-08-12 13:20:00,104.34,104.47,104.21,104.34,27300.0,104.34,104.47,104.21,104.34,27300.0
2011-08-12 13:30:00,104.33,104.54,104.18,104.5,29500.0,104.33,104.54,104.18,104.5,29500.0
2011-08-12 13:40:00,104.4,104.94,104.4,104.75,16300.0,104.4,104.94,104.4,104.75,16300.0
2011-08-12 13:50:00,104.78,105.1,104.76,105.0,17300.0,104.78,105.1,104.76,105.0,17300.0
2011-08-12 14:00:00,105.02,105.09,104.98,105.05,8400.0,105.02,105.09,104.98,105.05,8400.0
2011-08-12 14:10:00,105.06,105.17,104.87,105.0,37300.0,105.06,105.17,104.87,105.0,37300.0
2011-08-12 14:20:00,105.01,105.01,104.57,104.69,16700.0,105.01,105.01,104.57,104.69,16700.0
2011-08-12 14:30:00,104.63,104.73,104.15,104.21,17300.0,104.63,104.73,104.15,104.21,17300.0
2011-08-12 14:40:00,104.21,104.5,104.1,104.36,32100.0,104.21,104.5,104.1,104.36,32100.0
2011-08-12 14:50:00,104.3,104.45,104.14,104.41,18200.0,104.3,104.45,104.14,104.41,18200.0
2011-08-12 15:00:00,104.3,104.71,104.2,104.27,19100.0,104.3,104.71,104.2,104.27,19100.0
2011-08-12 15:10:00,104.21,104.31,103.85,103.85,21200.0,104.21,104.31,103.85,103.85,21200.0
2011-08-12 15:20:00,103.89,104.19,103.84,104.19,20600.0,103.89,104.19,103.84,104.19,20600.0
2011-08-12 15:30:00,104.14,104.2,103.8,104.08,29600.0,104.14,104.2,103.8,104.08,29600.0
2011-08-12 15:40:00,104.03,104.23,103.98,104.12,38500.0,104.03,104.23,103.98,104.12,38500.0
2011-08-12 15:50:00,104.09,104.34,103.98,104.09,103500.0,104.09,104.34,103.98,104.09,103500.0
2011-08-15 09:30:00,104.31,105.16,104.15,104.53,37400.0,104.31,105.16,104.15,104.53,37400.0
2011-08-15 09:40:00,104.46,104.66,104.13,104.32,35600.0,104.46,104.66,104.13,104.32,35600.0
2011-08-15 09:50:00,104.32,105.17,104.22,104.78,47400.0,104.32,105.17,104.22,104.78,47400.0
2011-08-15 10:00:00,105.03,105.73,104.79,105.48,50100.0,105.03,105.73,104.79,105.48,50100.0
2011-08-15 10:10:00,105.51,106.7,105.38,106.62,70300.0,105.51,106.7,105.38,106.62,70300.0
2011-08-15 10:20:00,106.59,106.81,105.87,106.22,74400.0,106.59,106.81,105.87,106.22,74400.0
2011-08-15 10:30:00,106.26,106.6,105.97,106.0,58500.0,106.26,106.6,105.97,106.0,58500.0
2011-08-15 10:40:00,106.02,106.25,105.91,106.09,21800.0,106.02,106.25,105.91,106.09,21800.0
2011-08-15 10:50:00,106.1,106.36,105.89,106.33,20200.0,106.1,106.36,105.89,106.33,20200.0
2011-08-15 11:00:00,106.25,106.31,105.84,105.95,20900.0,106.25,106.31,105.84,105.95,20900.0
2011-08-15 11:10:00,105.9,106.09,105.7,105.77,18500.0,105.9,106.09,105.7,105.77,18500.0
2011-08-15 11:20:00,105.78,106.03,105.7,105.79,33100.0,105.78,106.03,105.7,105.79,33100.0
2011-08-15 11:30:00,105.79,105.97,105.67,105.83,39200.0,105.79,105.97,105.67,105.83,39200.0
2011-08-15 11:40:00,105.82,106.09,105.8,106.0,54400.0,105.82,106.09,105.8,106.0,54400.0
2011-08-15 11:50:00,106.0,106.01,105.7,105.83,48400.0,106.0,106.01,105.7,105.83,48400.0
2011-08-15 12:00:00,105.85,106.0,105.64,105.73,55100.0,105.85,106.0,105.64,105.73,55100.0
2011-08-15 12:10:00,105.76,105.79,105.4,105.57,44200.0,105.76,105.79,105.4,105.57,44200.0
2011-08-15 12:20:00,105.6,105.72,105.31,105.57,41400.0,105.6,105.72,105.31,105.57,41400.0
2011-08-15 12:30:00,105.59,105.68,105.43,105.63,29300.0,105.59,105.68,105.43,105.63,29300.0
2011-08-15 12:40:00,105.64,105.85,105.62,105.72,22400.0,105.64,105.85,105.62,105.72,22400.0
2011-08-15 12:50:00,105.72,106.09,105.72,106.09,16700.0,105.72,106.09,105.72,106.09,16700.0
2011-08-15 13:00:00,106.08,106.43,105.97,106.02,19800.0,106.08,106.43,105.97,106.02,19800.0
2011-08-15 13:10:00,105.99,106.0,105.53,105.84,22400.0,105.99,106.0,105.53,105.84,22400.0
2011-08-15 13:20:00,105.83,105.97,105.69,105.76,38500.0,105.83,105.97,105.69,105.76,38500.0
2011-08-15 13:30:00,105.74,105.79,105.61,105.69,52200.0,105.74,105.79,105.61,105.69,52200.0
2011-08-15 13:40:00,105.7,105.7,105.45,105.49,34400.0,105.7,105.7,105.45,105.49,34400.0
2011-08-15 13:50:00,105.52,105.6,105.45,105.52,49700.0,105.52,105.6,105.45,105.52,49700.0
2011-08-15 14:00:00,105.58,105.66,105.49,105.58,48700.0,105.58,105.66,105.49,105.58,48700.0
2011-08-15 14:10:00,105.6,105.64,105.48,105.63,16900.0,105.6,105.64,105.48,105.63,16900.0
2011-08-15 14:20:00,105.62,106.0,105.61,105.99,10900.0,105.62,106.0,105.61,105.99,10900.0
2011-08-15 14:30:00,105.89,106.02,105.72,105.82,11300.0,105.89,106.02,105.72,105.82,11300.0
2011-08-15 14:40:00,105.79,106.18,105.79,106.01,38100.0,105.79,106.18,105.79,106.01,38100.0
2011-08-15 14:50:00,106.02,106.25,105.97,106.25,43900.0,106.02,106.25,105.97,106.25,43900.0
2011-08-15 15:00:00,106.25,106.5,105.89,106.13,50400.0,106.25,106.5,105.89,106.13,50400.0
2011-08-15 15:10:00,106.1,106.11,105.64,105.82,61200.0,106.1,106.11,105.64,105.82,61200.0
2011-08-15 15:20:00,105.87,106.12,105.54,105.59,29700.0,105.87,106.12,105.54,105.59,29700.0
2011-08-15 15:30:00,105.59,106.21,105.45,106.14,40200.0,105.59,106.21,105.45,106.14,40200.0
2011-08-15 15:40:00,106.07,106.28,105.8,105.84,73800.0,106.07,106.28,105.8,105.84,73800.0
2011-08-15 15:50:00,105.91,106.23,105.73,106.22,124400.0,105.91,106.23,105.73,106.22,124400.0
2011-08-16 09:30:00,104.48,105.0,103.8,104.77,46500.0,104.48,105.0,103.8,104.77,46500.0
2011-08-16 09:40:00,104.9,105.0,104.5,104.59,34500.0,104.9,105.0,104.5,104.59,34500.0
2011-08-16 09:50:00,104.6,104.92,104.11,104.53,32000.0,104.6,104.92,104.11,104.53,32000.0
2011-08-16 10:00:00,104.57,105.25,104.28,104.67,43900.0,104.57,105.25,104.28,104.67,43900.0
2011-08-16 10:10:00,104.78,104.81,104.23,104.47,20700.0,104.78,104.81,104.23,104.47,20700.0
2011-08-16 10:20:00,104.43,104.79,104.33,104.59,37200.0,104.43,104.79,104.33,104.59,37200.0
2011-08-16 10:30:00,104.54,104.65,103.94,104.01,49100.0,104.54,104.65,103.94,104.01,49100.0
2011-08-16 10:40:00,103.96,104.36,103.91,104.03,34100.0,103.96,104.36,103.91,104.03,34100.0
2011-08-16 10:50:00,103.96,104.42,103.81,104.42,21300.0,103.96,104.42,103.81,104.42,21300.0
2011-08-16 11:00:00,104.4,104.44,104.0,104.21,18100.0,104.4,104.44,104.0,104.21,18100.0
2011-08-16 11:10:00,104.19,104.32,104.0,104.13,29100.0,104.19,104.32,104.0,104.13,29100.0
2011-08-16 11:20:00,104.12,104.17,103.81,103.91,25000.0,104.12,104.17,103.81,103.91,25000.0
2011-08-16 11:30:00,103.91,103.95,103.5,103.5,36400.0,103.91,103.95,103.5,103.5,36400.0
2011-08-16 11:40:00,103.5,103.99,103.48,103.87,42700.0,103.5,103.99,103.48,103.87,42700.0
2011-08-16 11:50:00,103.9,104.03,103.76,103.96,51700.0,103.9,104.03,103.76,103.96,51700.0
2011-08-16 12:00:00,103.95,104.14,103.79,104.1,42600.0,103.95,104.14,103.79,104.1,42600.0
2011-08-16 12:10:00,104.23,104.44,103.74,104.14,57500.0,104.23,104.44,103.74,104.14,57500.0
2011-08-16 12:20:00,104.04,104.38,103.29,103.52,53000.0,104.04,104.38,103.29,103.52,53000.0
2011-08-16 12:30:00,103.43,104.0,103.21,103.78,59500.0,103.43,104.0,103.21,103.78,59500.0
2011-08-16 12:40:00,103.8,103.89,103.21,103.5,59900.0,103.8,103.89,103.21,103.5,59900.0
2011-08-16 12:50:00,103.56,103.82,103.46,103.57,43800.0,103.56,103.82,103.46,103.57,43800.0
2011-08-16 13:00:00,103.6,103.69,102.62,102.71,32900.0,103.6,103.69,102.62,102.71,32900.0
2011-08-16 13:10:00,102.73,102.76,102.29,102.36,40400.0,102.73,102.76,102.29,102.36,40400.0
2011-08-16 13:20:00,102.36,102.86,102.26,102.61,41100.0,102.36,102.86,102.26,102.61,41100.0
2011-08-16 13:30:00,102.52,103.07,102.43,102.9,22000.0,102.52,103.07,102.43,102.9,22000.0
2011-08-16 13:40:00,103.07,103.16,102.71,102.98,11700.0,103.07,103.16,102.71,102.98,11700.0
2011-08-16 13:50:00,102.89,103.42,102.89,103.09,22100.0,102.89,103.42,102.89,103.09,22100.0
2011-08-16 14:00:00,103.16,103.3,103.01,103.14,17100.0,103.16,103.3,103.01,103.14,17100.0
2011-08-16 14:10:00,103.13,103.36,103.13,103.2,8000.0,103.13,103.36,103.13,103.2,8000.0
2011-08-16 14:20:00,103.19,103.35,102.79,103.11,37500.0,103.19,103.35,102.79,103.11,37500.0
2011-08-16 14:30:00,103.0,103.13,102.75,102.89,10900.0,103.0,103.13,102.75,102.89,10900.0
2011-08-16 14:40:00,102.92,103.06,102.85,103.0,29000.0,102.92,103.06,102.85,103.0,29000.0
2011-08-16 14:50:00,102.97,102.97,102.71,102.72,13900.0,102.97,102.97,102.71,102.72,13900.0
2011-08-16 15:00:00,102.8,103.07,102.65,103.04,24300.0,102.8,103.07,102.65,103.04,24300.0
2011-08-16 15:10:00,103.15,103.2,102.83,103.2,20800.0,103.15,103.2,102.83,103.2,20800.0
2011-08-16 15:20:00,103.24,104.12,103.2,104.12,33400.0,103.24,104.12,103.2,104.12,33400.0
2011-08-16 15:30:00,104.12,104.65,103.85,104.53,33100.0,104.12,104.65,103.85,104.53,33100.0
2011-08-16 15:40:00,104.52,104.88,104.4,104.62,49300.0,104.52,104.88,104.4,104.62,49300.0
2011-08-16 15:50:00,104.72,104.94,104.23,104.4,106900.0,104.72,104.94,104.23,104.4,106900.0
2011-08-17 09:30:00,101.09,101.95,98.81,98.98,319600.0,101.09,101.95,98.81,98.98,319600.0
2011-08-17 09:40:00,99.0,99.06,97.23,97.26,238700.0,99.0,99.06,97.23,97.26,238700.0
2011-08-17 09:50:00,97.33,98.3,96.32,98.1,418700.0,97.33,98.3,96.32,98.1,418700.0
2011-08-17 10:00:00,98.11,98.6,97.69,98.33,288800.0,98.11,98.6,97.69,98.33,288800.0
2011-08-17 10:10:00,98.3,98.6,97.71,97.83,96600.0,98.3,98.6,97.71,97.83,96600.0
2011-08-17 10:20:00,97.86,98.6,97.81,98.58,91000.0,97.86,98.6,97.81,98.58,91000.0
2011-08-17 10:30:00,98.5,99.47,98.36,99.28,142000.0,98.5,99.47,98.36,99.28,142000.0
2011-08-17 10:40:00,99.28,100.1,99.26,99.64,107000.0,99.28,100.1,99.26,99.64,107000.0
2011-08-17 10:50:00,99.65,100.07,99.0,99.17,92800.0,99.65,100.07,99.0,99.17,92800.0
2011-08-17 11:00:00,99.17,99.2,98.71,98.97,52600.0,99.17,99.2,98.71,98.97,52600.0
2011-08-17 11:10:00,98.89,99.13,98.59,98.64,54800.0,98.89,99.13,98.59,98.64,54800.0
2011-08-17 11:20:00,98.65,98.81,98.42,98.48,38100.0,98.65,98.81,98.42,98.48,38100.0
2011-08-17 11:30:00,98.4,98.98,98.25,98.66,53700.0,98.4,98.98,98.25,98.66,53700.0
2011-08-17 11:40:00,98.72,98.97,98.6,98.9,28500.0,98.72,98.97,98.6,98.9,28500.0
2011-08-17 11:50:00,98.81,99.0,98.45,98.46,29700.0,98.81,99.0,98.45,98.46,29700.0
2011-08-17 12:00:00,98.53,98.58,97.89,97.89,50300.0,98.53,98.58,97.89,97.89,50300.0
2011-08-17 12:10:00,97.89,98.22,97.74,98.05,37500.0,97.89,98.22,97.74,98.05,37500.0
2011-08-17 12:20:00,98.05,98.37,97.97,98.37,31300.0,98.05,98.37,97.97,98.37,31300.0
2011-08-17 12:30:00,98.4,98.8,98.39,98.41,37500.0,98.4,98.8,98.39,98.41,37500.0
2011-08-17 12:40:00,98.43,98.8,98.43,98.7,54900.0,98.43,98.8,98.43,98.7,54900.0
2011-08-17 12:50:00,98.82,98.82,98.22,98.38,30200.0,98.82,98.82,98.22,98.38,30200.0
2011-08-17 13:00:00,98.34,99.04,98.33,98.95,46900.0,98.34,99.04,98.33,98.95,46900.0
2011-08-17 13:10:00,98.94,99.04,98.5,98.9,47500.0,98.94,99.04,98.5,98.9,47500.0
2011-08-17 13:20:00,99.01,99.05,98.45,98.45,37600.0,99.01,99.05,98.45,98.45,37600.0
2011-08-17 13:30:00,98.45,98.5,98.12,98.19,19800.0,98.45,98.5,98.12,98.19,19800.0
2011-08-17 13:40:00,98.2,98.25,97.82,98.05,34700.0,98.2,98.25,97.82,98.05,34700.0
2011-08-17 13:50:00,98.04,98.3,97.99,98.01,21800.0,98.04,98.3,97.99,98.01,21800.0
2011-08-17 14:00:00,98.2,98.65,98.14,98.47,22800.0,98.2,98.65,98.14,98.47,22800.0
2011-08-17 14:10:00,98.54,99.46,98.54,99.43,51600.0,98.54,99.46,98.54,99.43,51600.0
2011-08-17 14:20:00,99.43,99.6,98.95,99.0,48900.0,99.43,99.6,98.95,99.0,48900.0
2011-08-17 14:30:00,99.0,99.01,98.08,98.08,41400.0,99.0,99.01,98.08,98.08,41400.0
2011-08-17 14:40:00,98.02,98.28,98.0,98.05,42500.0,98.02,98.28,98.0,98.05,42500.0
2011-08-17 14:50:00,98.04,98.22,97.92,98.11,38000.0,98.04,98.22,97.92,98.11,38000.0
2011-08-17 15:00:00,98.14,98.8,98.0,98.75,59100.0,98.14,98.8,98.0,98.75,59100.0
2011-08-17 15:10:00,98.75,98.93,98.51,98.7,37600.0,98.75,98.93,98.51,98.7,37600.0
2011-08-17 15:20:00,98.75,99.0,98.5,98.99,36600.0,98.75,99.0,98.5,98.99,36600.0
2011-08-17 15:30:00,99.0,99.31,98.69,98.91,64300.0,99.0,99.31,98.69,98.91,64300.0
2011-08-17 15:40:00,98.91,99.48,98.86,99.44,75300.0,98.91,99.48,98.86,99.44,75300.0
2011-08-17 15:50:00,99.44,99.61,99.07,99.46,135800.0,99.44,99.61,99.07,99.46,135800.0
2011-08-18 09:30:00,96.41,96.98,94.72,95.07,162400.0,96.41,96.98,94.72,95.07,162400.0
2011-08-18 09:40:00,95.08,95.55,94.8,95.55,118000.0,95.08,95.55,94.8,95.55,118000.0
2011-08-18 09:50:00,95.6,96.69,95.58,96.16,106900.0,95.6,96.69,95.58,96.16,106900.0
2011-08-18 10:00:00,96.03,96.04,94.75,94.98,47100.0,96.03,96.04,94.75,94.98,47100.0
2011-08-18 10:10:00,94.9,94.93,94.37,94.54,43000.0,94.9,94.93,94.37,94.54,43000.0
2011-08-18 10:20:00,94.51,96.39,94.43,95.93,45800.0,94.51,96.39,94.43,95.93,45800.0
2011-08-18 10:30:00,95.99,96.01,95.45,95.71,48000.0,95.99,96.01,95.45,95.71,48000.0
2011-08-18 10:40:00,95.84,97.07,95.67,96.96,54900.0,95.84,97.07,95.67,96.96,54900.0
2011-08-18 10:50:00,96.96,97.68,96.81,97.66,77300.0,96.96,97.68,96.81,97.66,77300.0
2011-08-18 11:00:00,97.79,98.0,96.77,96.78,71900.0,97.79,98.0,96.77,96.78,71900.0
2011-08-18 11:10:00,96.87,97.2,96.6,97.16,56400.0,96.87,97.2,96.6,97.16,56400.0
2011-08-18 11:20:00,97.18,97.33,96.84,96.93,40000.0,97.18,97.33,96.84,96.93,40000.0
2011-08-18 11:30:00,96.94,97.43,96.91,97.0,35800.0,96.94,97.43,96.91,97.0,35800.0
2011-08-18 11:40:00,96.94,97.27,96.71,97.18,31100.0,96.94,97.27,96.71,97.18,31100.0
2011-08-18 11:50:00,97.19,97.27,96.78,97.23,34600.0,97.19,97.27,96.78,97.23,34600.0
2011-08-18 12:00:00,97.21,97.22,96.7,96.9,15200.0,97.21,97.22,96.7,96.9,15200.0
2011-08-18 12:10:00,96.86,97.18,96.77,97.18,29000.0,96.86,97.18,96.77,97.18,29000.0
2011-08-18 12:20:00,97.18,97.55,97.15,97.55,11900.0,97.18,97.55,97.15,97.55,11900.0
2011-08-18 12:30:00,97.54,97.76,97.24,97.38,13600.0,97.54,97.76,97.24,97.38,13600.0
2011-08-18 12:40:00,97.36,97.48,97.12,97.36,29700.0,97.36,97.48,97.12,97.36,29700.0
2011-08-18 12:50:00,97.34,97.68,97.32,97.63,16200.0,97.34,97.68,97.32,97.63,16200.0
2011-08-18 13:00:00,97.63,97.84,97.13,97.33,23400.0,97.63,97.84,97.13,97.33,23400.0
2011-08-18 13:10:00,97.41,97.41,96.91,97.05,22100.0,97.41,97.41,96.91,97.05,22100.0
2011-08-18 13:20:00,97.01,97.09,96.75,96.75,46000.0,97.01,97.09,96.75,96.75,46000.0
2011-08-18 13:30:00,96.7,96.73,96.11,96.14,28100.0,96.7,96.73,96.11,96.14,28100.0
2011-08-18 13:40:00,96.12,96.33,96.02,96.28,19900.0,96.12,96.33,96.02,96.28,19900.0
2011-08-18 13:50:00,96.28,96.29,95.7,95.87,10900.0,96.28,96.29,95.7,95.87,10900.0
2011-08-18 14:00:00,95.98,96.58,95.92,96.23,21400.0,95.98,96.58,95.92,96.23,21400.0
2011-08-18 14:10:00,96.16,96.58,96.16,96.42,10800.0,96.16,96.58,96.16,96.42,10800.0
2011-08-18 14:20:00,96.53,96.53,96.06,96.13,11500.0,96.53,96.53,96.06,96.13,11500.0
2011-08-18 14:30:00,96.07,96.31,95.84,96.12,23100.0,96.07,96.31,95.84,96.12,23100.0
2011-08-18 14:40:00,96.03,96.08,95.56,95.56,15700.0,96.03,96.08,95.56,95.56,15700.0
2011-08-18 14:50:00,95.58,95.69,95.33,95.4,49200.0,95.58,95.69,95.33,95.4,49200.0
2011-08-18 15:00:00,95.49,95.55,95.01,95.14,23800.0,95.49,95.55,95.01,95.14,23800.0
2011-08-18 15:10:00,95.14,95.46,95.03,95.1,20300.0,95.14,95.46,95.03,95.1,20300.0
2011-08-18 15:20:00,95.07,95.37,94.86,95.28,42500.0,95.07,95.37,94.86,95.28,42500.0
2011-08-18 15:30:00,95.27,95.31,94.68,94.72,35300.0,95.27,95.31,94.68,94.72,35300.0
2011-08-18 15:40:00,94.73,94.77,94.17,94.5,58300.0,94.73,94.77,94.17,94.5,58300.0
2011-08-18 15:50:00,94.45,95.05,94.3,94.77,150200.0,94.45,95.05,94.3,94.77,150200.0
2011-08-19 09:30:00,93.43,93.61,92.24,93.24,158900.0,93.43,93.61,92.24,93.24,158900.0
2011-08-19 09:40:00,93.22,94.54,93.0,93.86,104500.0,93.22,94.54,93.0,93.86,104500.0
2011-08-19 09:50:00,93.87,93.92,93.19,93.82,125200.0,93.87,93.92,93.19,93.82,125200.0
2011-08-19 10:00:00,93.88,94.37,93.71,93.98,64500.0,93.88,94.37,93.71,93.98,64500.0
2011-08-19 10:10:00,93.95,94.22,93.77,94.12,80500.0,93.95,94.22,93.77,94.12,80500.0
2011-08-19 10:20:00,94.1,94.89,93.89,94.69,96700.0,94.1,94.89,93.89,94.69,96700.0
2011-08-19 10:30:00,94.62,95.35,94.62,94.76,76600.0,94.62,95.35,94.62,94.76,76600.0
2011-08-19 10:40:00,94.76,94.94,94.13,94.45,45600.0,94.76,94.94,94.13,94.45,45600.0
2011-08-19 10:50:00,94.48,94.52,93.95,94.04,70000.0,94.48,94.52,93.95,94.04,70000.0
2011-08-19 11:00:00,94.03,94.11,93.33,93.34,56900.0,94.03,94.11,93.33,93.34,56900.0
2011-08-19 11:10:00,93.3,93.42,92.6,92.61,47400.0,93.3,93.42,92.6,92.61,47400.0
2011-08-19 11:20:00,92.61,92.81,92.42,92.42,37000.0,92.61,92.81,92.42,92.42,37000.0
2011-08-19 11:30:00,92.5,92.75,92.5,92.58,29000.0,92.5,92.75,92.5,92.58,29000.0
2011-08-19 11:40:00,92.63,92.75,92.29,92.43,79400.0,92.63,92.75,92.29,92.43,79400.0
2011-08-19 11:50:00,92.43,92.96,92.34,92.93,51500.0,92.43,92.96,92.34,92.93,51500.0
2011-08-19 12:00:00,92.93,92.98,92.65,92.65,19800.0,92.93,92.98,92.65,92.65,19800.0
2011-08-19 12:10:00,92.67,92.89,92.5,92.58,16700.0,92.67,92.89,92.5,92.58,16700.0
2011-08-19 12:20:00,92.59,92.75,92.4,92.57,26700.0,92.59,92.75,92.4,92.57,26700.0
2011-08-19 12:30:00,92.63,92.74,92.26,92.29,45400.0,92.63,92.74,92.26,92.29,45400.0
2011-08-19 12:40:00,92.3,92.71,92.29,92.58,37500.0,92.3,92.71,92.29,92.58,37500.0
2011-08-19 12:50:00,92.64,92.64,92.25,92.25,27100.0,92.64,92.64,92.25,92.25,27100.0
2011-08-19 13:00:00,92.27,92.32,92.0,92.29,54900.0,92.27,92.32,92.0,92.29,54900.0
2011-08-19 13:10:00,92.28,92.28,92.09,92.22,24200.0,92.28,92.28,92.09,92.22,24200.0
2011-08-19 13:20:00,92.26,92.26,92.0,92.16,39600.0,92.26,92.26,92.0,92.16,39600.0
2011-08-19 13:30:00,92.11,92.17,91.9,91.9,41700.0,92.11,92.17,91.9,91.9,41700.0
2011-08-19 13:40:00,91.92,91.92,91.63,91.81,70200.0,91.92,91.92,91.63,91.81,70200.0
2011-08-19 13:50:00,91.84,91.9,91.62,91.65,29600.0,91.84,91.9,91.62,91.65,29600.0
2011-08-19 14:00:00,91.67,91.77,91.48,91.65,76900.0,91.67,91.77,91.48,91.65,76900.0
2011-08-19 14:10:00,91.61,91.69,90.97,91.02,66200.0,91.61,91.69,90.97,91.02,66200.0
2011-08-19 14:20:00,90.99,91.07,90.5,90.52,113900.0,90.99,91.07,90.5,90.52,113900.0
2011-08-19 14:30:00,90.58,90.59,89.75,89.96,140000.0,90.58,90.59,89.75,89.96,140000.0
2011-08-19 14:40:00,89.93,90.37,89.67,89.83,112700.0,89.93,90.37,89.67,89.83,112700.0
2011-08-19 14:50:00,89.9,89.96,88.91,88.93,115100.0,89.9,89.96,88.91,88.93,115100.0
2011-08-19 15:00:00,88.93,88.96,88.25,88.4,130500.0,88.93,88.96,88.25,88.4,130500.0
2011-08-19 15:10:00,88.43,88.62,88.03,88.31,134900.0,88.43,88.62,88.03,88.31,134900.0
2011-08-19 15:20:00,88.23,88.53,88.03,88.06,83600.0,88.23,88.53,88.03,88.06,83600.0
2011-08-19 15:30:00,88.06,88.69,87.82,88.32,195200.0,88.06,88.69,87.82,88.32,195200.0
2011-08-19 15:40:00,88.32,88.79,88.08,88.68,145300.0,88.32,88.79,88.08,88.68,145300.0
2011-08-19 15:50:00,88.63,88.96,88.43,88.72,310000.0,88.63,88.96,88.43,88.72,310000.0
2011-08-22 09:30:00,90.75,91.82,90.28,90.61,142200.0,90.75,91.82,90.28,90.61,142200.0
2011-08-22 09:40:00,90.61,90.95,90.0,90.9,87400.0,90.61,90.95,90.0,90.9,87400.0
2011-08-22 09:50:00,90.82,91.09,90.16,90.21,46700.0,90.82,91.09,90.16,90.21,46700.0
2011-08-22 10:00:00,90.16,90.4,89.86,89.9,65500.0,90.16,90.4,89.86,89.9,65500.0
2011-08-22 10:10:00,89.84,90.23,89.43,90.09,75500.0,89.84,90.23,89.43,90.09,75500.0
2011-08-22 10:20:00,90.13,90.19,89.73,90.0,46000.0,90.13,90.19,89.73,90.0,46000.0
2011-08-22 10:30:00,90.15,90.19,89.8,90.09,38100.0,90.15,90.19,89.8,90.09,38100.0
2011-08-22 10:40:00,90.06,90.19,89.94,89.98,36600.0,90.06,90.19,89.94,89.98,36600.0
2011-08-22 10:50:00,89.98,90.2,89.83,89.94,48700.0,89.98,90.2,89.83,89.94,48700.0
2011-08-22 11:00:00,89.98,90.11,89.7,90.09,31200.0,89.98,90.11,89.7,90.09,31200.0
2011-08-22 11:10:00,90.09,90.12,89.37,89.38,23000.0,90.09,90.12,89.37,89.38,23000.0
2011-08-22 11:20:00,89.34,89.44,88.79,88.9,34200.0,89.34,89.44,88.79,88.9,34200.0
2011-08-22 11:30:00,88.9,88.98,88.22,88.32,40000.0,88.9,88.98,88.22,88.32,40000.0
2011-08-22 11:40:00,88.32,88.32,87.29,88.0,77400.0,88.32,88.32,87.29,88.0,77400.0
2011-08-22 11:50:00,88.0,88.05,87.66,87.88,36400.0,88.0,88.05,87.66,87.88,36400.0
2011-08-22 12:00:00,87.92,88.41,87.78,88.36,31400.0,87.92,88.41,87.78,88.36,31400.0
2011-08-22 12:10:00,88.35,88.36,87.99,88.3,20100.0,88.35,88.36,87.99,88.3,20100.0
2011-08-22 12:20:00,88.27,88.44,88.02,88.09,20400.0,88.27,88.44,88.02,88.09,20400.0
2011-08-22 12:30:00,88.17,88.47,88.08,88.27,32400.0,88.17,88.47,88.08,88.27,32400.0
2011-08-22 12:40:00,88.32,88.65,88.17,88.54,34400.0,88.32,88.65,88.17,88.54,34400.0
2011-08-22 12:50:00,88.56,89.06,88.51,89.04,44300.0,88.56,89.06,88.51,89.04,44300.0
2011-08-22 13:00:00,89.03,89.19,88.75,88.99,22700.0,89.03,89.19,88.75,88.99,22700.0
2011-08-22 13:10:00,88.99,89.08,88.55,88.73,17500.0,88.99,89.08,88.55,88.73,17500.0
2011-08-22 13:20:00,88.72,88.89,88.39,88.43,21300.0,88.72,88.89,88.39,88.43,21300.0
2011-08-22 13:30:00,88.47,88.59,88.08,88.28,33400.0,88.47,88.59,88.08,88.28,33400.0
2011-08-22 13:40:00,88.32,88.53,88.13,88.26,26500.0,88.32,88.53,88.13,88.26,26500.0
2011-08-22 13:50:00,88.26,88.46,88.01,88.34,31200.0,88.26,88.46,88.01,88.34,31200.0
2011-08-22 14:00:00,88.31,88.57,88.13,88.33,35700.0,88.31,88.57,88.13,88.33,35700.0
2011-08-22 14:10:00,88.33,88.59,88.01,88.26,92500.0,88.33,88.59,88.01,88.26,92500.0
2011-08-22 14:20:00,88.25,88.28,88.05,88.08,35600.0,88.25,88.28,88.05,88.08,35600.0
2011-08-22 14:30:00,88.14,88.43,88.0,88.43,32500.0,88.14,88.43,88.0,88.43,32500.0
2011-08-22 14:40:00,88.41,88.52,88.24,88.3,39200.0,88.41,88.52,88.24,88.3,39200.0
2011-08-22 14:50:00,88.3,88.39,87.94,88.0,57800.0,88.3,88.39,87.94,88.0,57800.0
2011-08-22 15:00:00,87.96,88.42,87.95,88.16,50600.0,87.96,88.42,87.95,88.16,50600.0
2011-08-22 15:10:00,88.16,88.63,88.15,88.49,42900.0,88.16,88.63,88.15,88.49,42900.0
2011-08-22 15:20:00,88.47,88.63,88.3,88.49,27500.0,88.47,88.63,88.3,88.49,27500.0
2011-08-22 15:30:00,88.45,88.6,88.13,88.18,43200.0,88.45,88.6,88.13,88.18,43200.0
2011-08-22 15:40:00,88.18,88.4,87.85,87.98,66900.0,88.18,88.4,87.85,87.98,66900.0
2011-08-22 15:50:00,88.0,88.15,87.55,87.7,154300.0,88.0,88.15,87.55,87.7,154300.0
2011-08-23 09:30:00,89.18,89.6,88.71,89.49,76500.0,89.18,89.6,88.71,89.49,76500.0
2011-08-23 09:40:00,89.48,90.55,89.4,90.53,79800.0,89.48,90.55,89.4,90.53,79800.0
2011-08-23 09:50:00,90.63,91.68,90.53,90.81,87700.0,90.63,91.68,90.53,90.81,87700.0
2011-08-23 10:00:00,90.68,92.57,90.68,92.54,97100.0,90.68,92.57,90.68,92.54,97100.0
2011-08-23 10:10:00,92.6,92.85,92.36,92.5,59400.0,92.6,92.85,92.36,92.5,59400.0
2011-08-23 10:20:00,92.59,93.36,92.29,93.36,70600.0,92.59,93.36,92.29,93.36,70600.0
2011-08-23 10:30:00,93.36,94.23,93.01,94.11,85900.0,93.36,94.23,93.01,94.11,85900.0
2011-08-23 10:40:00,94.11,95.02,94.11,94.66,109200.0,94.11,95.02,94.11,94.66,109200.0
2011-08-23 10:50:00,94.77,94.94,93.19,93.2,78700.0,94.77,94.94,93.19,93.2,78700.0
2011-08-23 11:00:00,93.16,93.66,92.97,93.1,64400.0,93.16,93.66,92.97,93.1,64400.0
2011-08-23 11:10:00,93.1,93.17,92.53,92.53,46300.0,93.1,93.17,92.53,92.53,46300.0
2011-08-23 11:20:00,92.53,92.63,92.06,92.63,43600.0,92.53,92.63,92.06,92.63,43600.0
2011-08-23 11:30:00,92.55,92.75,92.35,92.65,28100.0,92.55,92.75,92.35,92.65,28100.0
2011-08-23 11:40:00,92.69,93.78,92.64,93.74,35600.0,92.69,93.78,92.64,93.74,35600.0
2011-08-23 11:50:00,93.77,94.1,93.62,93.89,36300.0,93.77,94.1,93.62,93.89,36300.0
2011-08-23 12:00:00,93.86,93.98,93.66,93.79,39100.0,93.86,93.98,93.66,93.79,39100.0
2011-08-23 12:10:00,93.78,93.91,93.58,93.63,24100.0,93.78,93.91,93.58,93.63,24100.0
2011-08-23 12:20:00,93.61,93.75,92.95,92.95,30600.0,93.61,93.75,92.95,92.95,30600.0
2011-08-23 12:30:00,92.91,93.71,92.91,93.7,60100.0,92.91,93.71,92.91,93.7,60100.0
2011-08-23 12:40:00,93.69,94.17,93.6,94.05,30800.0,93.69,94.17,93.6,94.05,30800.0
2011-08-23 12:50:00,94.11,94.9,94.05,94.86,57500.0,94.11,94.9,94.05,94.86,57500.0
2011-08-23 13:00:00,94.88,95.36,94.88,95.08,95100.0,94.88,95.36,94.88,95.08,95100.0
2011-08-23 13:10:00,95.11,95.11,94.73,94.77,63400.0,95.11,95.11,94.73,94.77,63400.0
2011-08-23 13:20:00,94.79,94.83,94.27,94.37,47800.0,94.79,94.83,94.27,94.37,47800.0
2011-08-23 13:30:00,94.42,94.68,94.22,94.68,48200.0,94.42,94.68,94.22,94.68,48200.0
2011-08-23 13:40:00,94.73,94.8,94.14,94.21,75600.0,94.73,94.8,94.14,94.21,75600.0
2011-08-23 13:50:00,94.25,94.27,93.4,93.89,44000.0,94.25,94.27,93.4,93.89,44000.0
2011-08-23 14:00:00,93.95,93.95,93.3,93.46,44800.0,93.95,93.95,93.3,93.46,44800.0
2011-08-23 14:10:00,93.52,93.55,93.13,93.2,57300.0,93.52,93.55,93.13,93.2,57300.0
2011-08-23 14:20:00,93.2,93.66,92.85,93.66,37400.0,93.2,93.66,92.85,93.66,37400.0
2011-08-23 14:30:00,93.65,93.94,93.48,93.52,28500.0,93.65,93.94,93.48,93.52,28500.0
2011-08-23 14:40:00,93.51,93.8,93.37,93.61,26600.0,93.51,93.8,93.37,93.61,26600.0
2011-08-23 14:50:00,93.67,93.75,93.16,93.2,35200.0,93.67,93.75,93.16,93.2,35200.0
2011-08-23 15:00:00,93.23,94.0,93.21,93.94,34700.0,93.23,94.0,93.21,93.94,34700.0
2011-08-23 15:10:00,94.01,94.04,93.5,93.75,70100.0,94.01,94.04,93.5,93.75,70100.0
2011-08-23 15:20:00,93.75,93.9,93.2,93.3,27200.0,93.75,93.9,93.2,93.3,27200.0
2011-08-23 15:30:00,93.27,93.81,93.25,93.74,65500.0,93.27,93.81,93.25,93.74,65500.0
2011-08-23 15:40:00,93.76,93.95,93.49,93.85,57800.0,93.76,93.95,93.49,93.85,57800.0
2011-08-23 15:50:00,93.89,94.43,93.85,94.33,135800.0,93.89,94.43,93.85,94.33,135800.0
2011-08-24 09:30:00,94.49,95.73,93.03,93.03,55700.0,94.49,95.73,93.03,93.03,55700.0
2011-08-24 09:40:00,92.94,94.15,92.87,93.7,62500.0,92.94,94.15,92.87,93.7,62500.0
2011-08-24 09:50:00,93.86,94.26,93.05,94.1,31600.0,93.86,94.26,93.05,94.1,31600.0
2011-08-24 10:00:00,94.07,94.53,93.77,93.78,17900.0,94.07,94.53,93.77,93.78,17900.0
2011-08-24 10:10:00,93.61,94.03,93.27,93.42,24900.0,93.61,94.03,93.27,93.42,24900.0
2011-08-24 10:20:00,93.34,93.43,92.4,92.4,37100.0,93.34,93.43,92.4,92.4,37100.0
2011-08-24 10:30:00,92.41,92.49,92.05,92.47,27100.0,92.41,92.49,92.05,92.47,27100.0
2011-08-24 10:40:00,92.36,93.17,92.36,92.76,35200.0,92.36,93.17,92.36,92.76,35200.0
2011-08-24 10:50:00,92.84,93.04,92.65,92.8,22500.0,92.84,93.04,92.65,92.8,22500.0
2011-08-24 11:00:00,92.69,92.79,92.32,92.78,33500.0,92.69,92.79,92.32,92.78,33500.0
2011-08-24 11:10:00,92.81,93.06,92.63,92.99,45100.0,92.81,93.06,92.63,92.99,45100.0
2011-08-24 11:20:00,92.93,93.53,92.69,93.45,21700.0,92.93,93.53,92.69,93.45,21700.0
2011-08-24 11:30:00,93.43,93.46,92.6,92.86,19100.0,93.43,93.46,92.6,92.86,19100.0
2011-08-24 11:40:00,92.91,92.96,92.28,92.39,14400.0,92.91,92.96,92.28,92.39,14400.0
2011-08-24 11:50:00,92.39,92.55,92.0,92.13,18000.0,92.39,92.55,92.0,92.13,18000.0
2011-08-24 12:00:00,92.12,92.12,91.33,91.34,21400.0,92.12,92.12,91.33,91.34,21400.0
2011-08-24 12:10:00,91.31,91.75,91.12,91.42,11800.0,91.31,91.75,91.12,91.42,11800.0
2011-08-24 12:20:00,91.42,91.8,91.4,91.7,6900.0,91.42,91.8,91.4,91.7,6900.0
2011-08-24 12:30:00,91.69,92.04,91.67,91.94,14900.0,91.69,92.04,91.67,91.94,14900.0
2011-08-24 12:40:00,91.92,92.03,91.53,91.6,21100.0,91.92,92.03,91.53,91.6,21100.0
2011-08-24 12:50:00,91.73,92.39,91.67,92.32,7400.0,91.73,92.39,91.67,92.32,7400.0
2011-08-24 13:00:00,92.3,92.6,92.25,92.38,10200.0,92.3,92.6,92.25,92.38,10200.0
2011-08-24 13:10:00,92.31,92.59,92.31,92.59,8900.0,92.31,92.59,92.31,92.59,8900.0
2011-08-24 13:20:00,92.59,93.1,92.58,93.07,17800.0,92.59,93.1,92.58,93.07,17800.0
2011-08-24 13:30:00,93.1,93.36,93.05,93.23,28500.0,93.1,93.36,93.05,93.23,28500.0
2011-08-24 13:40:00,93.2,93.66,93.18,93.65,29600.0,93.2,93.66,93.18,93.65,29600.0
2011-08-24 13:50:00,93.74,94.0,93.58,94.0,12900.0,93.74,94.0,93.58,94.0,12900.0
2011-08-24 14:00:00,93.95,93.98,93.53,93.67,14500.0,93.95,93.98,93.53,93.67,14500.0
2011-08-24 14:10:00,93.69,93.97,93.69,93.79,12000.0,93.69,93.97,93.69,93.79,12000.0
2011-08-24 14:20:00,93.79,93.85,93.58,93.76,46800.0,93.79,93.85,93.58,93.76,46800.0
2011-08-24 14:30:00,93.76,94.0,93.76,93.9,25400.0,93.76,94.0,93.76,93.9,25400.0
2011-08-24 14:40:00,93.9,94.21,93.73,93.91,24900.0,93.9,94.21,93.73,93.91,24900.0
2011-08-24 14:50:00,93.94,94.33,93.91,94.26,32300.0,93.94,94.33,93.91,94.26,32300.0
2011-08-24 15:00:00,94.33,94.41,94.03,94.3,63300.0,94.33,94.41,94.03,94.3,63300.0
2011-08-24 15:10:00,94.34,95.15,94.23,95.05,34500.0,94.34,95.15,94.23,95.05,34500.0
2011-08-24 15:20:00,94.97,95.49,94.85,95.32,26200.0,94.97,95.49,94.85,95.32,26200.0
2011-08-24 15:30:00,95.31,95.5,95.22,95.28,34400.0,95.31,95.5,95.22,95.28,34400.0
2011-08-24 15:40:00,95.3,95.5,95.15,95.32,49500.0,95.3,95.5,95.15,95.32,49500.0
2011-08-24 15:50:00,95.35,95.84,95.31,95.81,99100.0,95.35,95.84,95.31,95.81,99100.0
2011-08-25 09:30:00,96.19,97.85,95.9,97.7,68900.0,96.19,97.85,95.9,97.7,68900.0
2011-08-25 09:40:00,97.7,98.46,97.51,98.35,79900.0,97.7,98.46,97.51,98.35,79900.0
2011-08-25 09:50:00,98.31,98.31,97.14,97.52,84900.0,98.31,98.31,97.14,97.52,84900.0
2011-08-25 10:00:00,97.61,97.67,96.58,96.7,71700.0,97.61,97.67,96.58,96.7,71700.0
2011-08-25 10:10:00,96.68,96.99,96.36,96.66,67300.0,96.68,96.99,96.36,96.66,67300.0
2011-08-25 10:20:00,96.59,96.67,95.58,96.22,52500.0,96.59,96.67,95.58,96.22,52500.0
2011-08-25 10:30:00,96.22,96.77,95.9,96.17,47500.0,96.22,96.77,95.9,96.17,47500.0
2011-08-25 10:40:00,96.14,96.34,95.81,95.91,49300.0,96.14,96.34,95.81,95.91,49300.0
2011-08-25 10:50:00,95.93,96.44,95.93,96.14,30100.0,95.93,96.44,95.93,96.14,30100.0
2011-08-25 11:00:00,96.22,96.68,96.17,96.29,41800.0,96.22,96.68,96.17,96.29,41800.0
2011-08-25 11:10:00,96.2,97.25,96.13,97.25,28400.0,96.2,97.25,96.13,97.25,28400.0
2011-08-25 11:20:00,97.27,97.6,97.27,97.49,46100.0,97.27,97.6,97.27,97.49,46100.0
2011-08-25 11:30:00,97.5,97.56,97.27,97.46,38500.0,97.5,97.56,97.27,97.46,38500.0
2011-08-25 11:40:00,97.46,97.48,97.08,97.36,44600.0,97.46,97.48,97.08,97.36,44600.0
2011-08-25 11:50:00,97.37,97.42,97.0,97.24,41600.0,97.37,97.42,97.0,97.24,41600.0
2011-08-25 12:00:00,97.17,97.32,97.0,97.05,46500.0,97.17,97.32,97.0,97.05,46500.0
2011-08-25 12:10:00,97.08,97.76,97.03,97.59,35600.0,97.08,97.76,97.03,97.59,35600.0
2011-08-25 12:20:00,97.55,97.66,96.71,96.78,59800.0,97.55,97.66,96.71,96.78,59800.0
2011-08-25 12:30:00,96.8,96.8,96.1,96.14,38500.0,96.8,96.8,96.1,96.14,38500.0
2011-08-25 12:40:00,96.16,96.24,95.61,96.24,42100.0,96.16,96.24,95.61,96.24,42100.0
2011-08-25 12:50:00,96.25,96.81,96.18,96.77,34700.0,96.25,96.81,96.18,96.77,34700.0
2011-08-25 13:00:00,96.75,97.27,96.73,96.75,35700.0,96.75,97.27,96.73,96.75,35700.0
2011-08-25 13:10:00,96.75,96.92,96.46,96.65,26100.0,96.75,96.92,96.46,96.65,26100.0
2011-08-25 13:20:00,96.61,97.04,96.61,96.99,16800.0,96.61,97.04,96.61,96.99,16800.0
2011-08-25 13:30:00,96.95,97.09,96.58,97.07,22500.0,96.95,97.09,96.58,97.07,22500.0
2011-08-25 13:40:00,97.07,97.15,96.71,96.71,16900.0,97.07,97.15,96.71,96.71,16900.0
2011-08-25 13:50:00,96.76,97.29,96.65,97.25,13600.0,96.76,97.29,96.65,97.25,13600.0
2011-08-25 14:00:00,97.25,97.25,96.63,96.76,18000.0,97.25,97.25,96.63,96.76,18000.0
2011-08-25 14:10:00,96.77,97.17,96.54,97.17,18100.0,96.77,97.17,96.54,97.17,18100.0
2011-08-25 14:20:00,97.19,97.25,96.95,97.05,23700.0,97.19,97.25,96.95,97.05,23700.0
2011-08-25 14:30:00,97.09,97.13,96.81,97.09,18100.0,97.09,97.13,96.81,97.09,18100.0
2011-08-25 14:40:00,97.08,97.08,96.73,96.73,27900.0,97.08,97.08,96.73,96.73,27900.0
2011-08-25 14:50:00,96.71,96.74,96.32,96.5,34600.0,96.71,96.74,96.32,96.5,34600.0
2011-08-25 15:00:00,96.5,96.7,96.41,96.57,50100.0,96.5,96.7,96.41,96.57,50100.0
2011-08-25 15:10:00,96.52,96.89,96.28,96.89,28600.0,96.52,96.89,96.28,96.89,28600.0
2011-08-25 15:20:00,96.89,97.07,96.51,96.52,25600.0,96.89,97.07,96.51,96.52,25600.0
2011-08-25 15:30:00,96.51,96.55,96.26,96.53,49400.0,96.51,96.55,96.26,96.53,49400.0
2011-08-25 15:40:00,96.54,96.97,96.37,96.76,75000.0,96.54,96.97,96.37,96.76,75000.0
2011-08-25 15:50:00,96.72,96.86,96.39,96.49,107300.0,96.72,96.86,96.39,96.49,107300.0
2011-08-26 09:30:00,98.41,99.37,98.15,98.9,114300.0,98.41,99.37,98.15,98.9,114300.0
2011-08-26 09:40:00,98.83,98.83,97.06,97.19,63500.0,98.83,98.83,97.06,97.19,63500.0
2011-08-26 09:50:00,97.29,97.73,96.67,97.56,59900.0,97.29,97.73,96.67,97.56,59900.0
2011-08-26 10:00:00,97.66,97.66,96.18,96.76,46900.0,97.66,97.66,96.18,96.76,46900.0
2011-08-26 10:10:00,96.58,97.86,96.47,97.68,45500.0,96.58,97.86,96.47,97.68,45500.0
2011-08-26 10:20:00,97.63,99.07,97.63,98.44,55000.0,97.63,99.07,97.63,98.44,55000.0
2011-08-26 10:30:00,98.43,98.8,98.02,98.45,17700.0,98.43,98.8,98.02,98.45,17700.0
2011-08-26 10:40:00,98.3,99.89,98.3,99.69,70700.0,98.3,99.89,98.3,99.69,70700.0
2011-08-26 10:50:00,99.67,99.67,98.57,98.66,38700.0,99.67,99.67,98.57,98.66,38700.0
2011-08-26 11:00:00,98.64,99.71,98.54,99.71,42600.0,98.64,99.71,98.54,99.71,42600.0
2011-08-26 11:10:00,99.7,100.4,99.53,100.0,75200.0,99.7,100.4,99.53,100.0,75200.0
2011-08-26 11:20:00,100.0,100.2,99.57,99.71,37600.0,100.0,100.2,99.57,99.71,37600.0
2011-08-26 11:30:00,99.77,99.85,99.32,99.32,24400.0,99.77,99.85,99.32,99.32,24400.0
2011-08-26 11:40:00,99.32,99.51,99.1,99.37,16300.0,99.32,99.51,99.1,99.37,16300.0
2011-08-26 11:50:00,99.36,99.81,99.1,99.54,21400.0,99.36,99.81,99.1,99.54,21400.0
2011-08-26 12:00:00,99.53,100.42,99.53,100.37,70300.0,99.53,100.42,99.53,100.37,70300.0
2011-08-26 12:10:00,100.33,100.68,100.24,100.52,43000.0,100.33,100.68,100.24,100.52,43000.0
2011-08-26 12:20:00,100.61,101.21,100.44,101.21,44100.0,100.61,101.21,100.44,101.21,44100.0
2011-08-26 12:30:00,101.1,101.34,100.75,100.77,47900.0,101.1,101.34,100.75,100.77,47900.0
2011-08-26 12:40:00,100.75,100.83,100.39,100.39,19900.0,100.75,100.83,100.39,100.39,19900.0
2011-08-26 12:50:00,100.46,100.74,100.35,100.61,17900.0,100.46,100.74,100.35,100.61,17900.0
2011-08-26 13:00:00,100.67,100.82,100.35,100.79,25800.0,100.67,100.82,100.35,100.79,25800.0
2011-08-26 13:10:00,100.75,101.12,100.72,100.91,19200.0,100.75,101.12,100.72,100.91,19200.0
2011-08-26 13:20:00,100.82,101.07,100.69,101.07,19600.0,100.82,101.07,100.69,101.07,19600.0
2011-08-26 13:30:00,101.0,101.47,100.9,101.47,25400.0,101.0,101.47,100.9,101.47,25400.0
2011-08-26 13:40:00,101.45,101.55,101.25,101.31,34600.0,101.45,101.55,101.25,101.31,34600.0
2011-08-26 13:50:00,101.31,101.37,100.9,101.02,30400.0,101.31,101.37,100.9,101.02,30400.0
2011-08-26 14:00:00,101.08,101.26,100.94,101.11,27500.0,101.08,101.26,100.94,101.11,27500.0
2011-08-26 14:10:00,101.1,101.19,100.95,101.09,32200.0,101.1,101.19,100.95,101.09,32200.0
2011-08-26 14:20:00,101.08,101.11,100.84,101.1,36100.0,101.08,101.11,100.84,101.1,36100.0
2011-08-26 14:30:00,101.06,101.06,100.71,100.96,31500.0,101.06,101.06,100.71,100.96,31500.0
2011-08-26 14:40:00,101.05,101.53,100.83,101.44,40300.0,101.05,101.53,100.83,101.44,40300.0
2011-08-26 14:50:00,101.4,101.5,100.95,101.01,24700.0,101.4,101.5,100.95,101.01,24700.0
2011-08-26 15:00:00,101.01,101.01,100.63,100.63,22800.0,101.01,101.01,100.63,100.63,22800.0
2011-08-26 15:10:00,100.63,100.76,100.09,100.17,21600.0,100.63,100.76,100.09,100.17,21600.0
2011-08-26 15:20:00,100.23,100.25,99.76,100.03,29700.0,100.23,100.25,99.76,100.03,29700.0
2011-08-26 15:30:00,100.03,100.34,99.95,100.34,42000.0,100.03,100.34,99.95,100.34,42000.0
2011-08-26 15:40:00,100.42,100.73,100.39,100.56,45400.0,100.42,100.73,100.39,100.56,45400.0
2011-08-26 15:50:00,100.47,100.87,100.26,100.72,107400.0,100.47,100.87,100.26,100.72,107400.0
2011-08-29 09:30:00,102.48,103.31,102.03,102.53,77800.0,102.48,103.31,102.03,102.53,77800.0
2011-08-29 09:40:00,102.57,103.6,102.47,103.17,36500.0,102.57,103.6,102.47,103.17,36500.0
2011-08-29 09:50:00,103.17,103.17,102.59,103.06,32800.0,103.17,103.17,102.59,103.06,32800.0
2011-08-29 10:00:00,102.9,103.2,102.02,102.3,53800.0,102.9,103.2,102.02,102.3,53800.0
2011-08-29 10:10:00,102.29,102.64,102.0,102.51,37300.0,102.29,102.64,102.0,102.51,37300.0
2011-08-29 10:20:00,102.47,102.7,101.8,101.8,31800.0,102.47,102.7,101.8,101.8,31800.0
2011-08-29 10:30:00,101.71,102.14,101.71,101.9,22400.0,101.71,102.14,101.71,101.9,22400.0
2011-08-29 10:40:00,101.91,102.01,101.2,101.32,47500.0,101.91,102.01,101.2,101.32,47500.0
2011-08-29 10:50:00,101.31,101.31,100.62,100.89,31700.0,101.31,101.31,100.62,100.89,31700.0
2011-08-29 11:00:00,100.95,100.95,100.65,100.87,35600.0,100.95,100.95,100.65,100.87,35600.0
2011-08-29 11:10:00,100.8,101.21,100.76,101.21,21600.0,100.8,101.21,100.76,101.21,21600.0
2011-08-29 11:20:00,101.28,101.42,101.2,101.36,13000.0,101.28,101.42,101.2,101.36,13000.0
2011-08-29 11:30:00,101.31,101.61,101.02,101.55,34100.0,101.31,101.61,101.02,101.55,34100.0
2011-08-29 11:40:00,101.5,101.63,101.3,101.56,16400.0,101.5,101.63,101.3,101.56,16400.0
2011-08-29 11:50:00,101.6,101.61,101.38,101.42,24900.0,101.6,101.61,101.38,101.42,24900.0
2011-08-29 12:00:00,101.44,101.61,101.29,101.35,12300.0,101.44,101.61,101.29,101.35,12300.0
2011-08-29 12:10:00,101.35,101.51,101.35,101.43,7300.0,101.35,101.51,101.35,101.43,7300.0
2011-08-29 12:20:00,101.46,101.46,101.29,101.43,7800.0,101.46,101.46,101.29,101.43,7800.0
2011-08-29 12:30:00,101.38,101.5,101.16,101.39,14000.0,101.38,101.5,101.16,101.39,14000.0
2011-08-29 12:40:00,101.44,101.76,101.41,101.59,11800.0,101.44,101.76,101.41,101.59,11800.0
2011-08-29 12:50:00,101.61,101.62,101.43,101.57,13200.0,101.61,101.62,101.43,101.57,13200.0
2011-08-29 13:00:00,101.56,101.71,101.34,101.53,21600.0,101.56,101.71,101.34,101.53,21600.0
2011-08-29 13:10:00,101.55,102.08,101.55,102.03,21200.0,101.55,102.08,101.55,102.03,21200.0
2011-08-29 13:20:00,102.01,102.01,101.78,101.81,8500.0,102.01,102.01,101.78,101.81,8500.0
2011-08-29 13:30:00,101.79,101.87,101.58,101.72,8300.0,101.79,101.87,101.58,101.72,8300.0
2011-08-29 13:40:00,101.74,101.74,101.4,101.62,25400.0,101.74,101.74,101.4,101.62,25400.0
2011-08-29 13:50:00,101.56,101.85,101.45,101.55,13700.0,101.56,101.85,101.45,101.55,13700.0
2011-08-29 14:00:00,101.51,101.7,101.39,101.7,14700.0,101.51,101.7,101.39,101.7,14700.0
2011-08-29 14:10:00,101.74,101.93,101.73,101.8,10900.0,101.74,101.93,101.73,101.8,10900.0
2011-08-29 14:20:00,101.78,101.9,101.69,101.8,13100.0,101.78,101.9,101.69,101.8,13100.0
2011-08-29 14:30:00,101.87,101.89,101.67,101.79,16300.0,101.87,101.89,101.67,101.79,16300.0
2011-08-29 14:40:00,101.76,101.81,101.5,101.52,15600.0,101.76,101.81,101.5,101.52,15600.0
2011-08-29 14:50:00,101.53,101.53,101.25,101.39,24500.0,101.53,101.53,101.25,101.39,24500.0
2011-08-29 15:00:00,101.37,101.58,101.37,101.4,22700.0,101.37,101.58,101.37,101.4,22700.0
2011-08-29 15:10:00,101.37,101.63,101.37,101.52,15200.0,101.37,101.63,101.37,101.52,15200.0
2011-08-29 15:20:00,101.53,101.8,101.53,101.8,11400.0,101.53,101.8,101.53,101.8,11400.0
2011-08-29 15:30:00,101.81,101.97,101.71,101.95,27500.0,101.81,101.97,101.71,101.95,27500.0
2011-08-29 15:40:00,101.96,102.25,101.96,102.1,37600.0,101.96,102.25,101.96,102.1,37600.0
2011-08-29 15:50:00,102.1,102.3,102.0,102.3,70100.0,102.1,102.3,102.0,102.3,70100.0
2011-08-30 09:30:00,101.62,101.62,100.8,100.98,32800.0,101.62,101.62,100.8,100.98,32800.0
2011-08-30 09:40:00,101.05,101.97,101.05,101.92,24800.0,101.05,101.97,101.05,101.92,24800.0
2011-08-30 09:50:00,101.75,102.35,101.51,102.19,44800.0,101.75,102.35,101.51,102.19,44800.0
2011-08-30 10:00:00,102.19,102.2,101.04,101.68,64900.0,102.19,102.2,101.04,101.68,64900.0
2011-08-30 10:10:00,101.66,101.9,101.3,101.67,31700.0,101.66,101.9,101.3,101.67,31700.0
2011-08-30 10:20:00,101.71,102.05,101.48,102.04,17000.0,101.71,102.05,101.48,102.04,17000.0
2011-08-30 10:30:00,102.04,102.81,102.0,102.45,46000.0,102.04,102.81,102.0,102.45,46000.0
2011-08-30 10:40:00,102.4,102.4,101.74,101.74,12200.0,102.4,102.4,101.74,101.74,12200.0
2011-08-30 10:50:00,101.75,102.11,101.73,101.89,23000.0,101.75,102.11,101.73,101.89,23000.0
2011-08-30 11:00:00,101.82,102.15,101.58,102.11,21100.0,101.82,102.15,101.58,102.11,21100.0
2011-08-30 11:10:00,102.07,102.15,101.71,101.71,20900.0,102.07,102.15,101.71,101.71,20900.0
2011-08-30 11:20:00,101.7,102.36,101.65,102.2,35400.0,101.7,102.36,101.65,102.2,35400.0
2011-08-30 11:30:00,102.25,102.5,101.97,102.47,26900.0,102.25,102.5,101.97,102.47,26900.0
2011-08-30 11:40:00,102.45,102.53,102.06,102.11,34400.0,102.45,102.53,102.06,102.11,34400.0
2011-08-30 11:50:00,102.1,102.28,101.94,102.22,25400.0,102.1,102.28,101.94,102.22,25400.0
2011-08-30 12:00:00,102.28,102.31,101.66,101.66,31400.0,102.28,102.31,101.66,101.66,31400.0
2011-08-30 12:10:00,101.67,101.7,101.33,101.59,26900.0,101.67,101.7,101.33,101.59,26900.0
2011-08-30 12:20:00,101.61,101.73,101.35,101.58,22900.0,101.61,101.73,101.35,101.58,22900.0
2011-08-30 12:30:00,101.55,101.71,101.52,101.58,20100.0,101.55,101.71,101.52,101.58,20100.0
2011-08-30 12:40:00,101.57,101.6,101.07,101.19,36100.0,101.57,101.6,101.07,101.19,36100.0
2011-08-30 12:50:00,101.19,101.41,100.93,101.13,34300.0,101.19,101.41,100.93,101.13,34300.0
2011-08-30 13:00:00,101.15,101.43,101.0,101.43,45300.0,101.15,101.43,101.0,101.43,45300.0
2011-08-30 13:10:00,101.45,101.88,101.37,101.73,25000.0,101.45,101.88,101.37,101.73,25000.0
2011-08-30 13:20:00,101.74,101.99,101.53,101.53,23400.0,101.74,101.99,101.53,101.53,23400.0
2011-08-30 13:30:00,101.53,101.54,100.69,100.69,50000.0,101.53,101.54,100.69,100.69,50000.0
2011-08-30 13:40:00,100.69,101.11,100.58,100.92,38200.0,100.69,101.11,100.58,100.92,38200.0
2011-08-30 13:50:00,100.91,101.03,100.67,100.84,16200.0,100.91,101.03,100.67,100.84,16200.0
2011-08-30 14:00:00,100.84,101.22,100.72,101.0,19400.0,100.84,101.22,100.72,101.0,19400.0
2011-08-30 14:10:00,101.0,101.52,100.88,101.41,14700.0,101.0,101.52,100.88,101.41,14700.0
2011-08-30 14:20:00,101.4,101.7,101.26,101.64,22200.0,101.4,101.7,101.26,101.64,22200.0
2011-08-30 14:30:00,101.73,101.76,101.36,101.65,30400.0,101.73,101.76,101.36,101.65,30400.0
2011-08-30 14:40:00,101.67,101.75,101.51,101.74,33100.0,101.67,101.75,101.51,101.74,33100.0
2011-08-30 14:50:00,101.74,101.92,101.27,101.85,24100.0,101.74,101.92,101.27,101.85,24100.0
2011-08-30 15:00:00,101.94,102.0,101.58,102.0,24900.0,101.94,102.0,101.58,102.0,24900.0
2011-08-30 15:10:00,101.92,102.03,101.77,102.01,11500.0,101.92,102.03,101.77,102.01,11500.0
2011-08-30 15:20:00,101.92,102.09,101.75,102.0,16400.0,101.92,102.09,101.75,102.0,16400.0
2011-08-30 15:30:00,102.04,102.53,102.04,102.48,33900.0,102.04,102.53,102.04,102.48,33900.0
2011-08-30 15:40:00,102.46,102.7,102.21,102.3,46400.0,102.46,102.7,102.21,102.3,46400.0
2011-08-30 15:50:00,102.35,102.39,101.86,101.89,156900.0,102.35,102.39,101.86,101.89,156900.0
2011-08-31 09:30:00,102.38,103.0,101.8,101.89,42300.0,102.38,103.0,101.8,101.89,42300.0
2011-08-31 09:40:00,101.81,102.62,101.23,102.2,38300.0,101.81,102.62,101.23,102.2,38300.0
2011-08-31 09:50:00,102.33,102.7,102.13,102.26,26200.0,102.33,102.7,102.13,102.26,26200.0
2011-08-31 10:00:00,102.36,102.6,102.16,102.16,17500.0,102.36,102.6,102.16,102.16,17500.0
2011-08-31 10:10:00,102.1,102.45,101.91,102.23,31800.0,102.1,102.45,101.91,102.23,31800.0
2011-08-31 10:20:00,102.27,102.6,102.22,102.6,44400.0,102.27,102.6,102.22,102.6,44400.0
2011-08-31 10:30:00,102.54,102.58,102.23,102.44,16300.0,102.54,102.58,102.23,102.44,16300.0
2011-08-31 10:40:00,102.48,102.66,101.92,102.14,25800.0,102.48,102.66,101.92,102.14,25800.0
2011-08-31 10:50:00,102.15,102.56,102.11,102.27,18500.0,102.15,102.56,102.11,102.27,18500.0
2011-08-31 11:00:00,102.19,102.3,101.49,101.54,31300.0,102.19,102.3,101.49,101.54,31300.0
2011-08-31 11:10:00,101.56,101.68,100.9,100.9,45700.0,101.56,101.68,100.9,100.9,45700.0
2011-08-31 11:20:00,100.92,100.93,100.09,100.4,62400.0,100.92,100.93,100.09,100.4,62400.0
2011-08-31 11:30:00,100.39,100.65,100.28,100.51,41200.0,100.39,100.65,100.28,100.51,41200.0
2011-08-31 11:40:00,100.65,100.77,100.57,100.66,20200.0,100.65,100.77,100.57,100.66,20200.0
2011-08-31 11:50:00,100.71,100.74,100.25,100.25,28500.0,100.71,100.74,100.25,100.25,28500.0
2011-08-31 12:00:00,100.24,100.36,100.11,100.19,16800.0,100.24,100.36,100.11,100.19,16800.0
2011-08-31 12:10:00,100.12,100.29,100.01,100.06,20900.0,100.12,100.29,100.01,100.06,20900.0
2011-08-31 12:20:00,100.05,100.21,99.8,99.9,38100.0,100.05,100.21,99.8,99.9,38100.0
2011-08-31 12:30:00,99.9,100.17,99.81,99.91,30800.0,99.9,100.17,99.81,99.91,30800.0
2011-08-31 12:40:00,99.91,100.19,99.89,100.19,20500.0,99.91,100.19,99.89,100.19,20500.0
2011-08-31 12:50:00,100.17,100.62,100.13,100.54,17000.0,100.17,100.62,100.13,100.54,17000.0
2011-08-31 13:00:00,100.64,100.74,100.39,100.43,14200.0,100.64,100.74,100.39,100.43,14200.0
2011-08-31 13:10:00,100.43,100.55,100.37,100.55,6100.0,100.43,100.55,100.37,100.55,6100.0
2011-08-31 13:20:00,100.55,100.62,100.43,100.59,8400.0,100.55,100.62,100.43,100.59,8400.0
2011-08-31 13:30:00,100.59,100.91,100.55,100.91,25600.0,100.59,100.91,100.55,100.91,25600.0
2011-08-31 13:40:00,100.9,101.04,100.73,100.83,23100.0,100.9,101.04,100.73,100.83,23100.0
2011-08-31 13:50:00,100.87,100.87,100.58,100.59,13100.0,100.87,100.87,100.58,100.59,13100.0
2011-08-31 14:00:00,100.68,100.77,100.29,100.41,19700.0,100.68,100.77,100.29,100.41,19700.0
2011-08-31 14:10:00,100.35,100.58,100.22,100.58,13900.0,100.35,100.58,100.22,100.58,13900.0
2011-08-31 14:20:00,100.59,100.86,100.53,100.79,13600.0,100.59,100.86,100.53,100.79,13600.0
2011-08-31 14:30:00,100.81,100.87,100.15,100.27,37900.0,100.81,100.87,100.15,100.27,37900.0
2011-08-31 14:40:00,100.3,100.46,100.12,100.45,24400.0,100.3,100.46,100.12,100.45,24400.0
2011-08-31 14:50:00,100.47,100.5,100.03,100.36,28100.0,100.47,100.5,100.03,100.36,28100.0
2011-08-31 15:00:00,100.41,100.84,100.33,100.69,13600.0,100.41,100.84,100.33,100.69,13600.0
2011-08-31 15:10:00,100.69,100.69,99.92,100.08,31500.0,100.69,100.69,99.92,100.08,31500.0
2011-08-31 15:20:00,100.07,100.15,99.61,99.92,29600.0,100.07,100.15,99.61,99.92,29600.0
2011-08-31 15:30:00,99.9,100.12,99.84,99.87,52100.0,99.9,100.12,99.84,99.87,52100.0
2011-08-31 15:40:00,99.9,100.27,99.9,100.26,46100.0,99.9,100.27,99.9,100.26,46100.0
2011-08-31 15:50:00,100.26,100.38,99.8,99.97,110400.0,100.26,100.38,99.8,99.97,110400.0
2011-09-01 09:30:00,99.34,99.5,97.33,98.63,89400.0,99.34,99.5,97.33,98.63,89400.0
2011-09-01 09:40:00,98.54,98.74,97.6,97.66,56600.0,98.54,98.74,97.6,97.66,56600.0
2011-09-01 09:50:00,97.75,97.75,96.71,97.16,89400.0,97.75,97.75,96.71,97.16,89400.0
2011-09-01 10:00:00,97.16,99.0,97.08,97.89,153200.0,97.16,99.0,97.08,97.89,153200.0
2011-09-01 10:10:00,97.89,98.14,97.17,97.69,47400.0,97.89,98.14,97.17,97.69,47400.0
2011-09-01 10:20:00,97.71,98.32,97.57,97.72,23500.0,97.71,98.32,97.57,97.72,23500.0
2011-09-01 10:30:00,97.73,97.78,96.8,97.14,39000.0,97.73,97.78,96.8,97.14,39000.0
2011-09-01 10:40:00,97.14,97.14,96.64,96.81,91300.0,97.14,97.14,96.64,96.81,91300.0
2011-09-01 10:50:00,96.79,97.38,96.6,97.02,60000.0,96.79,97.38,96.6,97.02,60000.0
2011-09-01 11:00:00,97.01,97.23,96.88,97.07,69600.0,97.01,97.23,96.88,97.07,69600.0
2011-09-01 11:10:00,97.08,97.67,96.93,97.67,64000.0,97.08,97.67,96.93,97.67,64000.0
2011-09-01 11:20:00,97.69,98.15,97.4,98.02,42500.0,97.69,98.15,97.4,98.02,42500.0
2011-09-01 11:30:00,98.01,98.66,97.98,98.5,34000.0,98.01,98.66,97.98,98.5,34000.0
2011-09-01 11:40:00,98.54,98.67,98.21,98.67,34900.0,98.54,98.67,98.21,98.67,34900.0
2011-09-01 11:50:00,98.69,99.08,98.61,98.9,43500.0,98.69,99.08,98.61,98.9,43500.0
2011-09-01 12:00:00,98.96,98.96,98.17,98.34,20600.0,98.96,98.96,98.17,98.34,20600.0
2011-09-01 12:10:00,98.29,98.38,98.01,98.16,16400.0,98.29,98.38,98.01,98.16,16400.0
2011-09-01 12:20:00,98.16,98.24,98.02,98.22,30800.0,98.16,98.24,98.02,98.22,30800.0
2011-09-01 12:30:00,98.27,98.4,98.15,98.23,30500.0,98.27,98.4,98.15,98.23,30500.0
2011-09-01 12:40:00,98.26,98.44,98.18,98.23,13000.0,98.26,98.44,98.18,98.23,13000.0
2011-09-01 12:50:00,98.17,98.26,97.82,97.9,27200.0,98.17,98.26,97.82,97.9,27200.0
2011-09-01 13:00:00,97.95,98.13,97.72,97.75,30500.0,97.95,98.13,97.72,97.75,30500.0
2011-09-01 13:10:00,97.78,98.15,97.72,98.15,11200.0,97.78,98.15,97.72,98.15,11200.0
2011-09-01 13:20:00,98.15,98.19,97.71,97.91,19500.0,98.15,98.19,97.71,97.91,19500.0
2011-09-01 13:30:00,97.95,97.95,97.45,97.47,17900.0,97.95,97.95,97.45,97.47,17900.0
2011-09-01 13:40:00,97.43,97.55,97.14,97.53,23600.0,97.43,97.55,97.14,97.53,23600.0
2011-09-01 13:50:00,97.5,97.5,96.93,96.93,35600.0,97.5,97.5,96.93,96.93,35600.0
2011-09-01 14:00:00,96.96,97.04,96.69,96.75,26600.0,96.96,97.04,96.69,96.75,26600.0
2011-09-01 14:10:00,96.79,97.13,96.77,96.83,20900.0,96.79,97.13,96.77,96.83,20900.0
2011-09-01 14:20:00,96.83,97.04,96.6,96.73,41000.0,96.83,97.04,96.6,96.73,41000.0
2011-09-01 14:30:00,96.73,97.39,96.73,97.25,23900.0,96.73,97.39,96.73,97.25,23900.0
2011-09-01 14:40:00,97.32,97.42,97.11,97.26,20200.0,97.32,97.42,97.11,97.26,20200.0
2011-09-01 14:50:00,97.25,97.25,96.93,97.04,9200.0,97.25,97.25,96.93,97.04,9200.0
2011-09-01 15:00:00,97.01,97.14,96.75,96.9,23800.0,97.01,97.14,96.75,96.9,23800.0
2011-09-01 15:10:00,96.92,97.21,96.87,97.12,13800.0,96.92,97.21,96.87,97.12,13800.0
2011-09-01 15:20:00,97.18,97.59,97.05,97.24,22600.0,97.18,97.59,97.05,97.24,22600.0
2011-09-01 15:30:00,97.19,97.19,96.72,97.0,38400.0,97.19,97.19,96.72,97.0,38400.0
2011-09-01 15:40:00,97.0,97.38,96.89,97.31,42900.0,97.0,97.38,96.89,97.31,42900.0
2011-09-01 15:50:00,97.39,97.53,96.9,96.93,97000.0,97.39,97.53,96.9,96.93,97000.0
2011-09-02 09:30:00,94.07,95.33,93.52,93.57,60500.0,94.07,95.33,93.52,93.57,60500.0
2011-09-02 09:40:00,93.52,93.95,93.15,93.95,95600.0,93.52,93.95,93.15,93.95,95600.0
2011-09-02 09:50:00,93.97,94.36,92.74,92.82,125200.0,93.97,94.36,92.74,92.82,125200.0
2011-09-02 10:00:00,92.8,93.1,92.15,92.92,157600.0,92.8,93.1,92.15,92.92,157600.0
2011-09-02 10:10:00,92.95,93.0,92.3,92.31,96100.0,92.95,93.0,92.3,92.31,96100.0
2011-09-02 10:20:00,92.35,92.37,91.91,92.0,59600.0,92.35,92.37,91.91,92.0,59600.0
2011-09-02 10:30:00,91.99,92.1,91.77,91.83,62900.0,91.99,92.1,91.77,91.83,62900.0
2011-09-02 10:40:00,91.8,91.97,91.37,91.92,63300.0,91.8,91.97,91.37,91.92,63300.0
2011-09-02 10:50:00,91.94,92.13,91.41,91.88,73800.0,91.94,92.13,91.41,91.88,73800.0
2011-09-02 11:00:00,91.9,92.0,91.65,91.7,75100.0,91.9,92.0,91.65,91.7,75100.0
2011-09-02 11:10:00,91.68,92.03,91.6,91.99,95500.0,91.68,92.03,91.6,91.99,95500.0
2011-09-02 11:20:00,92.04,92.26,91.73,92.17,67000.0,92.04,92.26,91.73,92.17,67000.0
2011-09-02 11:30:00,92.14,92.47,92.01,92.45,57700.0,92.14,92.47,92.01,92.45,57700.0
2011-09-02 11:40:00,92.43,92.45,91.84,91.94,52000.0,92.43,92.45,91.84,91.94,52000.0
2011-09-02 11:50:00,91.94,92.05,91.8,91.93,20100.0,91.94,92.05,91.8,91.93,20100.0
2011-09-02 12:00:00,91.94,92.19,91.83,91.93,35700.0,91.94,92.19,91.83,91.93,35700.0
2011-09-02 12:10:00,91.96,92.12,91.86,91.99,28500.0,91.96,92.12,91.86,91.99,28500.0
2011-09-02 12:20:00,91.99,92.05,91.85,91.97,11500.0,91.99,92.05,91.85,91.97,11500.0
2011-09-02 12:30:00,91.94,92.05,91.81,91.94,22500.0,91.94,92.05,91.81,91.94,22500.0
2011-09-02 12:40:00,91.94,91.99,91.53,91.53,39300.0,91.94,91.99,91.53,91.53,39300.0
2011-09-02 12:50:00,91.52,91.62,90.64,90.79,87000.0,91.52,91.62,90.64,90.79,87000.0
2011-09-02 13:00:00,90.79,90.99,90.34,90.55,39100.0,90.79,90.99,90.34,90.55,39100.0
2011-09-02 13:10:00,90.55,90.71,90.11,90.12,44100.0,90.55,90.71,90.11,90.12,44100.0
2011-09-02 13:20:00,90.11,90.13,89.8,89.87,56400.0,90.11,90.13,89.8,89.87,56400.0
2011-09-02 13:30:00,89.85,89.97,89.52,89.6,60000.0,89.85,89.97,89.52,89.6,60000.0
2011-09-02 13:40:00,89.6,89.87,89.5,89.85,118000.0,89.6,89.87,89.5,89.85,118000.0
2011-09-02 13:50:00,89.87,90.12,89.75,89.81,161100.0,89.87,90.12,89.75,89.81,161100.0
2011-09-02 14:00:00,89.81,89.92,89.59,89.66,54300.0,89.81,89.92,89.59,89.66,54300.0
2011-09-02 14:10:00,89.66,89.75,88.82,89.02,102300.0,89.66,89.75,88.82,89.02,102300.0
2011-09-02 14:20:00,89.04,89.48,89.0,89.31,34600.0,89.04,89.48,89.0,89.31,34600.0
2011-09-02 14:30:00,89.25,89.36,88.9,89.11,54300.0,89.25,89.36,88.9,89.11,54300.0
2011-09-02 14:40:00,89.11,89.42,89.06,89.34,43500.0,89.11,89.42,89.06,89.34,43500.0
2011-09-02 14:50:00,89.34,89.75,89.34,89.74,82300.0,89.34,89.75,89.34,89.74,82300.0
2011-09-02 15:00:00,89.68,90.11,89.56,90.06,80600.0,89.68,90.11,89.56,90.06,80600.0
2011-09-02 15:10:00,90.04,90.09,89.79,89.82,97700.0,90.04,90.09,89.79,89.82,97700.0
2011-09-02 15:20:00,89.85,90.05,89.74,90.0,94800.0,89.85,90.05,89.74,90.0,94800.0
2011-09-02 15:30:00,89.99,90.36,89.85,90.36,88400.0,89.99,90.36,89.85,90.36,88400.0
2011-09-02 15:40:00,90.34,90.5,90.11,90.14,85000.0,90.34,90.5,90.11,90.14,85000.0
2011-09-02 15:50:00,90.18,90.38,90.0,90.01,223600.0,90.18,90.38,90.0,90.01,223600.0
2011-09-06 09:30:00,87.21,88.94,86.73,88.76,184800.0,87.21,88.94,86.73,88.76,184800.0
2011-09-06 09:40:00,88.7,89.06,88.45,89.05,78300.0,88.7,89.06,88.45,89.05,78300.0
2011-09-06 09:50:00,88.97,89.82,88.8,89.08,63900.0,88.97,89.82,88.8,89.08,63900.0
2011-09-06 10:00:00,89.08,89.53,88.65,88.8,79500.0,89.08,89.53,88.65,88.8,79500.0
2011-09-06 10:10:00,88.82,88.9,87.28,87.34,103400.0,88.82,88.9,87.28,87.34,103400.0
2011-09-06 10:20:00,87.32,88.07,86.76,86.9,110800.0,87.32,88.07,86.76,86.9,110800.0
2011-09-06 10:30:00,86.82,87.14,86.78,86.9,51900.0,86.82,87.14,86.78,86.9,51900.0
2011-09-06 10:40:00,86.93,87.03,86.14,86.34,115600.0,86.93,87.03,86.14,86.34,115600.0
2011-09-06 10:50:00,86.36,86.72,86.2,86.72,73300.0,86.36,86.72,86.2,86.72,73300.0
2011-09-06 11:00:00,86.71,86.97,86.56,86.71,62800.0,86.71,86.97,86.56,86.71,62800.0
2011-09-06 11:10:00,86.74,87.46,86.71,87.33,73000.0,86.74,87.46,86.71,87.33,73000.0
2011-09-06 11:20:00,87.32,87.92,87.32,87.92,58300.0,87.32,87.92,87.32,87.92,58300.0
2011-09-06 11:30:00,87.94,88.32,87.92,87.97,60600.0,87.94,88.32,87.92,87.97,60600.0
2011-09-06 11:40:00,87.93,87.98,87.31,87.31,51500.0,87.93,87.98,87.31,87.31,51500.0
2011-09-06 11:50:00,87.36,88.08,87.36,87.81,23300.0,87.36,88.08,87.36,87.81,23300.0
2011-09-06 12:00:00,87.81,88.05,87.62,87.62,25500.0,87.81,88.05,87.62,87.62,25500.0
2011-09-06 12:10:00,87.62,88.11,87.6,88.1,48000.0,87.62,88.11,87.6,88.1,48000.0
2011-09-06 12:20:00,88.09,88.36,87.91,88.0,21800.0,88.09,88.36,87.91,88.0,21800.0
2011-09-06 12:30:00,87.93,88.09,87.32,87.41,113100.0,87.93,88.09,87.32,87.41,113100.0
2011-09-06 12:40:00,87.43,87.47,86.83,87.15,52300.0,87.43,87.47,86.83,87.15,52300.0
2011-09-06 12:50:00,87.15,87.16,86.62,86.74,50200.0,87.15,87.16,86.62,86.74,50200.0
2011-09-06 13:00:00,86.8,86.98,86.5,86.85,59500.0,86.8,86.98,86.5,86.85,59500.0
2011-09-06 13:10:00,86.85,87.04,86.75,86.93,32900.0,86.85,87.04,86.75,86.93,32900.0
2011-09-06 13:20:00,86.93,87.03,86.78,86.83,43700.0,86.93,87.03,86.78,86.83,43700.0
2011-09-06 13:30:00,86.81,86.81,86.31,86.57,54500.0,86.81,86.81,86.31,86.57,54500.0
2011-09-06 13:40:00,86.58,87.02,86.54,87.02,34700.0,86.58,87.02,86.54,87.02,34700.0
2011-09-06 13:50:00,87.03,87.2,86.86,86.86,43000.0,87.03,87.2,86.86,86.86,43000.0
2011-09-06 14:00:00,86.93,87.27,86.93,87.27,35300.0,86.93,87.27,86.93,87.27,35300.0
2011-09-06 14:10:00,87.28,87.94,87.16,87.89,51400.0,87.28,87.94,87.16,87.89,51400.0
2011-09-06 14:20:00,87.89,88.16,87.74,88.13,53100.0,87.89,88.16,87.74,88.13,53100.0
2011-09-06 14:30:00,88.14,88.28,87.83,87.83,38700.0,88.14,88.28,87.83,87.83,38700.0
2011-09-06 14:40:00,87.89,87.95,87.6,87.61,56100.0,87.89,87.95,87.6,87.61,56100.0
2011-09-06 14:50:00,87.59,87.75,87.45,87.48,24100.0,87.59,87.75,87.45,87.48,24100.0
2011-09-06 15:00:00,87.49,87.53,87.1,87.19,47900.0,87.49,87.53,87.1,87.19,47900.0
2011-09-06 15:10:00,87.15,87.37,87.08,87.24,36300.0,87.15,87.37,87.08,87.24,36300.0
2011-09-06 15:20:00,87.24,87.81,87.2,87.35,45500.0,87.24,87.81,87.2,87.35,45500.0
2011-09-06 15:30:00,87.38,87.49,87.18,87.42,81500.0,87.38,87.49,87.18,87.42,81500.0
2011-09-06 15:40:00,87.42,88.0,87.42,87.96,82700.0,87.42,88.0,87.42,87.96,82700.0
2011-09-06 15:50:00,87.96,87.99,87.46,87.54,344000.0,87.96,87.99,87.46,87.54,344000.0
2011-09-07 09:30:00,90.0,90.33,89.21,89.61,134500.0,90.0,90.33,89.21,89.61,134500.0
2011-09-07 09:40:00,89.65,90.0,89.31,89.9,80200.0,89.65,90.0,89.31,89.9,80200.0
2011-09-07 09:50:00,90.0,90.0,89.59,89.72,80700.0,90.0,90.0,89.59,89.72,80700.0
2011-09-07 10:00:00,89.81,89.9,89.5,89.78,75600.0,89.81,89.9,89.5,89.78,75600.0
2011-09-07 10:10:00,89.75,89.83,89.48,89.65,61300.0,89.75,89.83,89.48,89.65,61300.0
2011-09-07 10:20:00,89.72,89.82,89.22,89.25,72400.0,89.72,89.82,89.22,89.25,72400.0
2011-09-07 10:30:00,89.31,89.4,88.92,89.0,66600.0,89.31,89.4,88.92,89.0,66600.0
2011-09-07 10:40:00,88.95,89.47,88.95,89.12,50800.0,88.95,89.47,88.95,89.12,50800.0
2011-09-07 10:50:00,89.18,89.65,89.18,89.35,31800.0,89.18,89.65,89.18,89.35,31800.0
2011-09-07 11:00:00,89.39,89.53,89.29,89.45,63400.0,89.39,89.53,89.29,89.45,63400.0
2011-09-07 11:10:00,89.38,89.52,89.29,89.29,28300.0,89.38,89.52,89.29,89.29,28300.0
2011-09-07 11:20:00,89.32,89.4,89.14,89.39,31400.0,89.32,89.4,89.14,89.39,31400.0
2011-09-07 11:30:00,89.39,89.43,89.17,89.19,34800.0,89.39,89.43,89.17,89.19,34800.0
2011-09-07 11:40:00,89.14,89.63,89.14,89.63,39800.0,89.14,89.63,89.14,89.63,39800.0
2011-09-07 11:50:00,89.57,89.63,89.41,89.47,38200.0,89.57,89.63,89.41,89.47,38200.0
2011-09-07 12:00:00,89.48,89.74,89.48,89.67,81100.0,89.48,89.74,89.48,89.67,81100.0
2011-09-07 12:10:00,89.7,89.77,89.5,89.51,72100.0,89.7,89.77,89.5,89.51,72100.0
2011-09-07 12:20:00,89.51,89.51,89.16,89.16,51800.0,89.51,89.51,89.16,89.16,51800.0
2011-09-07 12:30:00,89.18,89.6,89.18,89.45,32900.0,89.18,89.6,89.18,89.45,32900.0
2011-09-07 12:40:00,89.43,89.54,89.33,89.36,21300.0,89.43,89.54,89.33,89.36,21300.0
2011-09-07 12:50:00,89.4,89.52,89.34,89.37,24300.0,89.4,89.52,89.34,89.37,24300.0
2011-09-07 13:00:00,89.36,89.67,89.3,89.62,42700.0,89.36,89.67,89.3,89.62,42700.0
2011-09-07 13:10:00,89.67,89.7,89.53,89.59,25400.0,89.67,89.7,89.53,89.59,25400.0
2011-09-07 13:20:00,89.59,89.64,89.44,89.56,28600.0,89.59,89.64,89.44,89.56,28600.0
2011-09-07 13:30:00,89.6,89.68,89.48,89.55,27900.0,89.6,89.68,89.48,89.55,27900.0
2011-09-07 13:40:00,89.55,89.63,88.66,88.67,57200.0,89.55,89.63,88.66,88.67,57200.0
2011-09-07 13:50:00,88.68,89.36,88.67,89.3,39000.0,88.68,89.36,88.67,89.3,39000.0
2011-09-07 14:00:00,89.25,89.7,89.19,89.7,38000.0,89.25,89.7,89.19,89.7,38000.0
2011-09-07 14:10:00,89.68,89.73,89.42,89.6,45200.0,89.68,89.73,89.42,89.6,45200.0
2011-09-07 14:20:00,89.6,89.6,89.4,89.46,23500.0,89.6,89.6,89.4,89.46,23500.0
2011-09-07 14:30:00,89.49,89.73,89.48,89.63,25100.0,89.49,89.73,89.48,89.63,25100.0
2011-09-07 14:40:00,89.6,89.96,89.59,89.72,50300.0,89.6,89.96,89.59,89.72,50300.0
2011-09-07 14:50:00,89.72,89.76,89.54,89.66,36600.0,89.72,89.76,89.54,89.66,36600.0
2011-09-07 15:00:00,89.65,89.8,89.59,89.66,56500.0,89.65,89.8,89.59,89.66,56500.0
2011-09-07 15:10:00,89.66,89.88,89.66,89.73,60600.0,89.66,89.88,89.66,89.73,60600.0
2011-09-07 15:20:00,89.76,90.25,89.76,90.13,89800.0,89.76,90.25,89.76,90.13,89800.0
2011-09-07 15:30:00,90.13,90.25,89.84,90.05,64300.0,90.13,90.25,89.84,90.05,64300.0
2011-09-07 15:40:00,90.06,90.17,89.75,89.77,76400.0,90.06,90.17,89.75,89.77,76400.0
2011-09-07 15:50:00,89.78,90.15,89.67,90.15,85800.0,89.78,90.15,89.67,90.15,85800.0
2011-09-08 09:30:00,90.18,91.09,89.7,90.04,102000.0,90.18,91.09,89.7,90.04,102000.0
2011-09-08 09:40:00,90.06,90.06,89.01,89.03,78400.0,90.06,90.06,89.01,89.03,78400.0
2011-09-08 09:50:00,89.03,89.2,88.51,88.7,90400.0,89.03,89.2,88.51,88.7,90400.0
2011-09-08 10:00:00,88.73,89.29,88.49,89.22,111600.0,88.73,89.29,88.49,89.22,111600.0
2011-09-08 10:10:00,89.19,89.63,89.02,89.57,70500.0,89.19,89.63,89.02,89.57,70500.0
2011-09-08 10:20:00,89.58,89.84,89.42,89.5,43800.0,89.58,89.84,89.42,89.5,43800.0
2011-09-08 10:30:00,89.45,90.05,89.43,89.97,66800.0,89.45,90.05,89.43,89.97,66800.0
2011-09-08 10:40:00,90.02,90.37,89.87,89.92,40300.0,90.02,90.37,89.87,89.92,40300.0
2011-09-08 10:50:00,89.94,90.17,89.92,90.06,30900.0,89.94,90.17,89.92,90.06,30900.0
2011-09-08 11:00:00,90.1,90.77,90.01,90.76,69000.0,90.1,90.77,90.01,90.76,69000.0
2011-09-08 11:10:00,90.69,90.73,90.05,90.19,38200.0,90.69,90.73,90.05,90.19,38200.0
2011-09-08 11:20:00,90.13,90.25,89.95,90.11,17500.0,90.13,90.25,89.95,90.11,17500.0
2011-09-08 11:30:00,90.03,90.3,89.95,90.04,29800.0,90.03,90.3,89.95,90.04,29800.0
2011-09-08 11:40:00,90.04,90.19,89.84,89.91,23500.0,90.04,90.19,89.84,89.91,23500.0
2011-09-08 11:50:00,89.88,89.96,89.25,89.36,42400.0,89.88,89.96,89.25,89.36,42400.0
2011-09-08 12:00:00,89.35,89.35,89.0,89.13,26800.0,89.35,89.35,89.0,89.13,26800.0
2011-09-08 12:10:00,89.14,89.63,89.14,89.6,30100.0,89.14,89.63,89.14,89.6,30100.0
2011-09-08 12:20:00,89.63,89.69,89.31,89.32,17500.0,89.63,89.69,89.31,89.32,17500.0
2011-09-08 12:30:00,89.3,89.3,88.67,88.72,64900.0,89.3,89.3,88.67,88.72,64900.0
2011-09-08 12:40:00,88.78,88.94,88.17,88.37,61000.0,88.78,88.94,88.17,88.37,61000.0
2011-09-08 12:50:00,88.36,88.7,88.33,88.5,39700.0,88.36,88.7,88.33,88.5,39700.0
2011-09-08 13:00:00,88.5,88.87,88.34,88.79,37500.0,88.5,88.87,88.34,88.79,37500.0
2011-09-08 13:10:00,88.75,88.75,88.32,88.73,46600.0,88.75,88.75,88.32,88.73,46600.0
2011-09-08 13:20:00,88.76,88.76,88.52,88.6,13100.0,88.76,88.76,88.52,88.6,13100.0
2011-09-08 13:30:00,88.62,88.86,88.01,88.5,29900.0,88.62,88.86,88.01,88.5,29900.0
2011-09-08 13:40:00,88.37,88.37,87.5,87.69,96100.0,88.37,88.37,87.5,87.69,96100.0
2011-09-08 13:50:00,87.64,88.0,87.55,87.86,22000.0,87.64,88.0,87.55,87.86,22000.0
2011-09-08 14:00:00,87.89,87.89,87.36,87.72,59700.0,87.89,87.89,87.36,87.72,59700.0
2011-09-08 14:10:00,87.71,88.0,87.48,87.5,42100.0,87.71,88.0,87.48,87.5,42100.0
2011-09-08 14:20:00,87.5,87.61,87.12,87.5,33500.0,87.5,87.61,87.12,87.5,33500.0
2011-09-08 14:30:00,87.5,87.52,87.23,87.26,47800.0,87.5,87.52,87.23,87.26,47800.0
2011-09-08 14:40:00,87.25,87.45,87.15,87.15,33800.0,87.25,87.45,87.15,87.15,33800.0
2011-09-08 14:50:00,87.17,87.28,86.85,86.86,57300.0,87.17,87.28,86.85,86.86,57300.0
2011-09-08 15:00:00,86.86,87.01,86.32,86.4,78800.0,86.86,87.01,86.32,86.4,78800.0
2011-09-08 15:10:00,86.36,86.4,86.01,86.08,89800.0,86.36,86.4,86.01,86.08,89800.0
2011-09-08 15:20:00,86.06,86.4,85.96,86.39,122600.0,86.06,86.4,85.96,86.39,122600.0
2011-09-08 15:30:00,86.41,87.04,86.36,86.82,123900.0,86.41,87.04,86.36,86.82,123900.0
2011-09-08 15:40:00,86.82,87.2,86.72,86.89,83300.0,86.82,87.2,86.72,86.89,83300.0
2011-09-08 15:50:00,86.88,86.98,86.52,86.6,131200.0,86.88,86.98,86.52,86.6,131200.0
2011-09-09 09:30:00,86.65,87.99,85.13,85.59,146900.0,86.65,87.99,85.13,85.59,146900.0
2011-09-09 09:40:00,85.54,85.54,84.4,85.42,176500.0,85.54,85.54,84.4,85.42,176500.0
2011-09-09 09:50:00,85.44,85.75,84.99,85.49,80000.0,85.44,85.75,84.99,85.49,80000.0
2011-09-09 10:00:00,85.36,85.77,85.29,85.3,75600.0,85.36,85.77,85.29,85.3,75600.0
2011-09-09 10:10:00,85.37,85.37,84.5,84.65,68700.0,85.37,85.37,84.5,84.65,68700.0
2011-09-09 10:20:00,84.68,84.68,84.38,84.64,144700.0,84.68,84.68,84.38,84.64,144700.0
2011-09-09 10:30:00,84.65,84.86,84.33,84.71,101300.0,84.65,84.86,84.33,84.71,101300.0
2011-09-09 10:40:00,84.71,85.3,84.71,85.13,83500.0,84.71,85.3,84.71,85.13,83500.0
2011-09-09 10:50:00,85.17,85.25,84.84,84.88,40800.0,85.17,85.25,84.84,84.88,40800.0
2011-09-09 11:00:00,84.82,85.04,84.59,84.64,35300.0,84.82,85.04,84.59,84.64,35300.0
2011-09-09 11:10:00,84.72,84.93,83.8,83.8,155800.0,84.72,84.93,83.8,83.8,155800.0
2011-09-09 11:20:00,83.8,83.84,83.05,83.32,205200.0,83.8,83.84,83.05,83.32,205200.0
2011-09-09 11:30:00,83.32,83.97,83.25,83.71,56200.0,83.32,83.97,83.25,83.71,56200.0
2011-09-09 11:40:00,83.75,83.79,82.87,82.97,120900.0,83.75,83.79,82.87,82.97,120900.0
2011-09-09 11:50:00,82.91,83.44,82.8,83.25,39800.0,82.91,83.44,82.8,83.25,39800.0
2011-09-09 12:00:00,83.27,83.33,82.76,82.81,51500.0,83.27,83.33,82.76,82.81,51500.0
2011-09-09 12:10:00,82.83,82.95,82.63,82.65,57900.0,82.83,82.95,82.63,82.65,57900.0
2011-09-09 12:20:00,82.64,82.94,82.56,82.65,42300.0,82.64,82.94,82.56,82.65,42300.0
2011-09-09 12:30:00,82.6,82.71,82.11,82.38,156000.0,82.6,82.71,82.11,82.38,156000.0
2011-09-09 12:40:00,82.41,82.72,82.32,82.64,58400.0,82.41,82.72,82.32,82.64,58400.0
2011-09-09 12:50:00,82.61,83.42,82.56,83.28,48500.0,82.61,83.42,82.56,83.28,48500.0
2011-09-09 13:00:00,83.31,83.86,83.2,83.86,74100.0,83.31,83.86,83.2,83.86,74100.0
2011-09-09 13:10:00,83.88,84.42,83.69,84.39,60200.0,83.88,84.42,83.69,84.39,60200.0
2011-09-09 13:20:00,84.42,84.84,84.41,84.62,141800.0,84.42,84.84,84.41,84.62,141800.0
2011-09-09 13:30:00,84.67,84.69,84.42,84.55,40600.0,84.67,84.69,84.42,84.55,40600.0
2011-09-09 13:40:00,84.56,84.74,84.42,84.57,60300.0,84.56,84.74,84.42,84.57,60300.0
2011-09-09 13:50:00,84.59,84.98,84.44,84.95,64700.0,84.59,84.98,84.44,84.95,64700.0
2011-09-09 14:00:00,84.97,85.3,84.89,85.21,60500.0,84.97,85.3,84.89,85.21,60500.0
2011-09-09 14:10:00,85.22,85.26,84.9,84.9,57400.0,85.22,85.26,84.9,84.9,57400.0
2011-09-09 14:20:00,84.95,85.17,84.68,84.88,34100.0,84.95,85.17,84.68,84.88,34100.0
2011-09-09 14:30:00,84.88,85.0,84.65,84.96,44200.0,84.88,85.0,84.65,84.96,44200.0
2011-09-09 14:40:00,84.95,85.21,84.65,84.65,38600.0,84.95,85.21,84.65,84.65,38600.0
2011-09-09 14:50:00,84.64,84.77,84.44,84.63,47200.0,84.64,84.77,84.44,84.63,47200.0
2011-09-09 15:00:00,84.6,85.1,84.55,85.04,66500.0,84.6,85.1,84.55,85.04,66500.0
2011-09-09 15:10:00,85.06,85.24,84.9,85.17,66400.0,85.06,85.24,84.9,85.17,66400.0
2011-09-09 15:20:00,85.15,85.17,84.8,84.83,52200.0,85.15,85.17,84.8,84.83,52200.0
2011-09-09 15:30:00,84.83,85.26,84.83,85.25,70300.0,84.83,85.26,84.83,85.25,70300.0
2011-09-09 15:40:00,85.26,85.44,85.09,85.25,103700.0,85.26,85.44,85.09,85.25,103700.0
2011-09-09 15:50:00,85.25,85.33,84.83,84.88,145300.0,85.25,85.33,84.83,84.88,145300.0
2011-09-12 09:30:00,86.23,86.81,84.5,84.85,148500.0,86.23,86.81,84.5,84.85,148500.0
2011-09-12 09:40:00,84.77,85.33,84.29,84.95,66600.0,84.77,85.33,84.29,84.95,66600.0
2011-09-12 09:50:00,85.14,85.34,84.9,85.02,84500.0,85.14,85.34,84.9,85.02,84500.0
2011-09-12 10:00:00,85.08,85.41,84.96,85.31,96700.0,85.08,85.41,84.96,85.31,96700.0
2011-09-12 10:10:00,85.43,85.63,84.92,84.95,130600.0,85.43,85.63,84.92,84.95,130600.0
2011-09-12 10:20:00,84.93,85.15,84.71,84.79,56700.0,84.93,85.15,84.71,84.79,56700.0
2011-09-12 10:30:00,84.78,85.19,84.54,84.98,40700.0,84.78,85.19,84.54,84.98,40700.0
2011-09-12 10:40:00,84.95,84.97,84.36,84.41,77300.0,84.95,84.97,84.36,84.41,77300.0
2011-09-12 10:50:00,84.39,84.95,84.34,84.76,85100.0,84.39,84.95,84.34,84.76,85100.0
2011-09-12 11:00:00,84.71,85.21,84.47,85.0,57800.0,84.71,85.21,84.47,85.0,57800.0
2011-09-12 11:10:00,85.05,85.23,84.75,85.11,32100.0,85.05,85.23,84.75,85.11,32100.0
2011-09-12 11:20:00,85.13,85.35,84.81,85.26,55100.0,85.13,85.35,84.81,85.26,55100.0
2011-09-12 11:30:00,85.3,85.41,85.01,85.22,30400.0,85.3,85.41,85.01,85.22,30400.0
2011-09-12 11:40:00,85.27,85.48,85.16,85.42,34200.0,85.27,85.48,85.16,85.42,34200.0
2011-09-12 11:50:00,85.39,85.46,85.17,85.35,54600.0,85.39,85.46,85.17,85.35,54600.0
2011-09-12 12:00:00,85.31,85.39,84.63,84.75,20900.0,85.31,85.39,84.63,84.75,20900.0
2011-09-12 12:10:00,84.76,84.8,84.49,84.56,56700.0,84.76,84.8,84.49,84.56,56700.0
2011-09-12 12:20:00,84.47,84.73,84.34,84.73,36100.0,84.47,84.73,84.34,84.73,36100.0
2011-09-12 12:30:00,84.78,84.97,84.1,84.1,43100.0,84.78,84.97,84.1,84.1,43100.0
2011-09-12 12:40:00,84.1,84.23,83.82,83.92,30000.0,84.1,84.23,83.82,83.92,30000.0
2011-09-12 12:50:00,83.81,84.41,83.78,84.32,23800.0,83.81,84.41,83.78,84.32,23800.0
2011-09-12 13:00:00,84.34,84.87,84.15,84.55,48400.0,84.34,84.87,84.15,84.55,48400.0
2011-09-12 13:10:00,84.56,84.9,84.44,84.52,35000.0,84.56,84.9,84.44,84.52,35000.0
2011-09-12 13:20:00,84.45,84.55,84.34,84.45,18900.0,84.45,84.55,84.34,84.45,18900.0
2011-09-12 13:30:00,84.5,84.53,84.02,84.12,31300.0,84.5,84.53,84.02,84.12,31300.0
2011-09-12 13:40:00,84.13,84.38,83.95,84.35,132700.0,84.13,84.38,83.95,84.35,132700.0
2011-09-12 13:50:00,84.37,84.56,84.27,84.31,48200.0,84.37,84.56,84.27,84.31,48200.0
2011-09-12 14:00:00,84.33,84.33,83.79,84.0,28700.0,84.33,84.33,83.79,84.0,28700.0
2011-09-12 14:10:00,83.98,84.08,83.57,83.87,28800.0,83.98,84.08,83.57,83.87,28800.0
2011-09-12 14:20:00,83.87,84.39,83.81,84.24,46400.0,83.87,84.39,83.81,84.24,46400.0
2011-09-12 14:30:00,84.32,85.03,84.25,84.78,59300.0,84.32,85.03,84.25,84.78,59300.0
2011-09-12 14:40:00,84.83,85.33,84.74,84.95,64800.0,84.83,85.33,84.74,84.95,64800.0
2011-09-12 14:50:00,84.9,84.92,84.37,84.38,33300.0,84.9,84.92,84.37,84.38,33300.0
2011-09-12 15:00:00,84.46,84.58,84.32,84.39,49700.0,84.46,84.58,84.32,84.39,49700.0
2011-09-12 15:10:00,84.42,84.6,84.26,84.49,31400.0,84.42,84.6,84.26,84.49,31400.0
2011-09-12 15:20:00,84.45,85.01,84.34,84.86,42700.0,84.45,85.01,84.34,84.86,42700.0
2011-09-12 15:30:00,84.87,85.08,84.68,85.03,61500.0,84.87,85.08,84.68,85.03,61500.0
2011-09-12 15:40:00,84.97,85.7,84.85,85.64,82200.0,84.97,85.7,84.85,85.64,82200.0
2011-09-12 15:50:00,85.7,86.8,85.61,86.19,173000.0,85.7,86.8,85.61,86.19,173000.0
2011-09-13 09:30:00,86.35,86.9,84.73,84.89,46200.0,86.35,86.9,84.73,84.89,46200.0
2011-09-13 09:40:00,84.9,85.8,84.75,85.64,24200.0,84.9,85.8,84.75,85.64,24200.0
2011-09-13 09:50:00,85.64,85.88,85.55,85.75,30700.0,85.64,85.88,85.55,85.75,30700.0
2011-09-13 10:00:00,85.76,87.1,85.7,86.84,133000.0,85.76,87.1,85.7,86.84,133000.0
2011-09-13 10:10:00,86.8,87.16,86.7,87.03,95100.0,86.8,87.16,86.7,87.03,95100.0
2011-09-13 10:20:00,87.02,87.99,86.92,87.68,80900.0,87.02,87.99,86.92,87.68,80900.0
2011-09-13 10:30:00,87.7,87.8,87.2,87.5,97700.0,87.7,87.8,87.2,87.5,97700.0
2011-09-13 10:40:00,87.5,88.14,87.48,87.9,84500.0,87.5,88.14,87.48,87.9,84500.0
2011-09-13 10:50:00,87.89,88.1,87.44,87.81,89700.0,87.89,88.1,87.44,87.81,89700.0
2011-09-13 11:00:00,87.81,88.0,87.44,87.89,82500.0,87.81,88.0,87.44,87.89,82500.0
2011-09-13 11:10:00,87.87,88.08,87.56,87.57,85200.0,87.87,88.08,87.56,87.57,85200.0
2011-09-13 11:20:00,87.63,87.68,87.48,87.57,54400.0,87.63,87.68,87.48,87.57,54400.0
2011-09-13 11:30:00,87.62,88.38,87.6,88.3,50300.0,87.62,88.38,87.6,88.3,50300.0
2011-09-13 11:40:00,88.29,88.47,88.2,88.34,39300.0,88.29,88.47,88.2,88.34,39300.0
2011-09-13 11:50:00,88.35,88.5,88.07,88.13,27500.0,88.35,88.5,88.07,88.13,27500.0
2011-09-13 12:00:00,88.04,88.5,88.0,88.49,60200.0,88.04,88.5,88.0,88.49,60200.0
2011-09-13 12:10:00,88.5,88.69,88.45,88.45,41300.0,88.5,88.69,88.45,88.45,41300.0
2011-09-13 12:20:00,88.5,88.6,88.41,88.46,43200.0,88.5,88.6,88.41,88.46,43200.0
2011-09-13 12:30:00,88.45,88.6,88.35,88.46,36900.0,88.45,88.6,88.35,88.46,36900.0
2011-09-13 12:40:00,88.48,88.62,88.4,88.46,46600.0,88.48,88.62,88.4,88.46,46600.0
2011-09-13 12:50:00,88.38,88.99,88.34,88.9,85300.0,88.38,88.99,88.34,88.9,85300.0
2011-09-13 13:00:00,88.91,89.2,88.78,88.85,51400.0,88.91,89.2,88.78,88.85,51400.0
2011-09-13 13:10:00,88.85,89.13,88.82,89.12,30900.0,88.85,89.13,88.82,89.12,30900.0
2011-09-13 13:20:00,89.12,89.56,89.12,89.5,61600.0,89.12,89.56,89.12,89.5,61600.0
2011-09-13 13:30:00,89.52,89.64,89.45,89.63,93900.0,89.52,89.64,89.45,89.63,93900.0
2011-09-13 13:40:00,89.63,89.85,89.6,89.75,35100.0,89.63,89.85,89.6,89.75,35100.0
2011-09-13 13:50:00,89.78,89.89,89.65,89.71,36900.0,89.78,89.89,89.65,89.71,36900.0
2011-09-13 14:00:00,89.68,89.83,89.63,89.69,41200.0,89.68,89.83,89.63,89.69,41200.0
2011-09-13 14:10:00,89.69,90.08,89.67,89.96,100400.0,89.69,90.08,89.67,89.96,100400.0
2011-09-13 14:20:00,89.95,90.39,89.94,90.36,57000.0,89.95,90.39,89.94,90.36,57000.0
2011-09-13 14:30:00,90.36,90.94,90.19,90.93,123400.0,90.36,90.94,90.19,90.93,123400.0
2011-09-13 14:40:00,90.94,91.81,90.78,90.92,194900.0,90.94,91.81,90.78,90.92,194900.0
2011-09-13 14:50:00,91.0,91.33,90.79,91.07,85500.0,91.0,91.33,90.79,91.07,85500.0
2011-09-13 15:00:00,91.02,91.09,90.58,90.67,62400.0,91.02,91.09,90.58,90.67,62400.0
2011-09-13 15:10:00,90.59,90.84,90.02,90.02,68200.0,90.59,90.84,90.02,90.02,68200.0
2011-09-13 15:20:00,90.02,90.53,89.88,90.39,80700.0,90.02,90.53,89.88,90.39,80700.0
2011-09-13 15:30:00,90.43,90.72,90.36,90.65,98700.0,90.43,90.72,90.36,90.65,98700.0
2011-09-13 15:40:00,90.65,91.1,90.57,90.98,121200.0,90.65,91.1,90.57,90.98,121200.0
2011-09-13 15:50:00,91.01,91.04,90.7,90.9,158600.0,91.01,91.04,90.7,90.9,158600.0
2011-09-14 09:30:00,91.0,92.0,90.5,90.54,88100.0,91.0,92.0,90.5,90.54,88100.0
2011-09-14 09:40:00,90.57,91.34,90.5,90.81,109900.0,90.57,91.34,90.5,90.81,109900.0
2011-09-14 09:50:00,90.82,90.93,90.21,90.3,45600.0,90.82,90.93,90.21,90.3,45600.0
2011-09-14 10:00:00,90.23,90.23,89.64,89.8,77400.0,90.23,90.23,89.64,89.8,77400.0
2011-09-14 10:10:00,89.79,90.01,89.39,89.52,122400.0,89.79,90.01,89.39,89.52,122400.0
2011-09-14 10:20:00,89.56,89.92,89.21,89.71,68500.0,89.56,89.92,89.21,89.71,68500.0
2011-09-14 10:30:00,89.65,90.07,89.4,89.49,69800.0,89.65,90.07,89.4,89.49,69800.0
2011-09-14 10:40:00,89.55,89.69,89.21,89.31,54600.0,89.55,89.69,89.21,89.31,54600.0
2011-09-14 10:50:00,89.35,89.65,89.26,89.65,29600.0,89.35,89.65,89.26,89.65,29600.0
2011-09-14 11:00:00,89.47,89.96,89.3,89.87,38600.0,89.47,89.96,89.3,89.87,38600.0
2011-09-14 11:10:00,89.85,89.93,89.7,89.75,34800.0,89.85,89.93,89.7,89.75,34800.0
2011-09-14 11:20:00,89.77,90.17,89.61,90.17,19700.0,89.77,90.17,89.61,90.17,19700.0
2011-09-14 11:30:00,90.17,90.33,90.08,90.17,69200.0,90.17,90.33,90.08,90.17,69200.0
2011-09-14 11:40:00,90.2,90.2,89.62,89.62,36700.0,90.2,90.2,89.62,89.62,36700.0
2011-09-14 11:50:00,89.7,89.8,89.56,89.58,29300.0,89.7,89.8,89.56,89.58,29300.0
2011-09-14 12:00:00,89.61,89.93,89.61,89.84,44200.0,89.61,89.93,89.61,89.84,44200.0
2011-09-14 12:10:00,89.83,89.89,89.73,89.81,49500.0,89.83,89.89,89.73,89.81,49500.0
2011-09-14 12:20:00,89.76,90.04,89.68,90.02,25300.0,89.76,90.04,89.68,90.02,25300.0
2011-09-14 12:30:00,90.1,90.27,89.94,90.25,27000.0,90.1,90.27,89.94,90.25,27000.0
2011-09-14 12:40:00,90.29,90.56,90.21,90.34,29300.0,90.29,90.56,90.21,90.34,29300.0
2011-09-14 12:50:00,90.36,90.6,90.21,90.5,46200.0,90.36,90.6,90.21,90.5,46200.0
2011-09-14 13:00:00,90.54,90.7,90.43,90.57,15600.0,90.54,90.7,90.43,90.57,15600.0
2011-09-14 13:10:00,90.6,90.68,90.35,90.59,14500.0,90.6,90.68,90.35,90.59,14500.0
2011-09-14 13:20:00,90.59,90.66,90.08,90.22,40700.0,90.59,90.66,90.08,90.22,40700.0
2011-09-14 13:30:00,90.23,90.7,90.18,90.67,54300.0,90.23,90.7,90.18,90.67,54300.0
2011-09-14 13:40:00,90.7,90.95,90.69,90.88,38700.0,90.7,90.95,90.69,90.88,38700.0
2011-09-14 13:50:00,90.94,91.05,90.57,90.69,38700.0,90.94,91.05,90.57,90.69,38700.0
2011-09-14 14:00:00,90.65,91.19,90.65,91.0,29400.0,90.65,91.19,90.65,91.0,29400.0
2011-09-14 14:10:00,90.99,91.3,90.84,91.29,42400.0,90.99,91.3,90.84,91.29,42400.0
2011-09-14 14:20:00,91.21,91.31,91.12,91.22,23200.0,91.21,91.31,91.12,91.22,23200.0
2011-09-14 14:30:00,91.18,91.2,90.88,91.05,31400.0,91.18,91.2,90.88,91.05,31400.0
2011-09-14 14:40:00,91.04,91.24,91.03,91.11,24400.0,91.04,91.24,91.03,91.11,24400.0
2011-09-14 14:50:00,91.09,91.4,91.07,91.23,29200.0,91.09,91.4,91.07,91.23,29200.0
2011-09-14 15:00:00,91.28,91.45,91.28,91.41,35300.0,91.28,91.45,91.28,91.41,35300.0
2011-09-14 15:10:00,91.44,91.62,91.42,91.56,54800.0,91.44,91.62,91.42,91.56,54800.0
2011-09-14 15:20:00,91.6,91.64,91.37,91.56,47400.0,91.6,91.64,91.37,91.56,47400.0
2011-09-14 15:30:00,91.55,91.68,91.4,91.57,58400.0,91.55,91.68,91.4,91.57,58400.0
2011-09-14 15:40:00,91.55,91.79,91.44,91.56,179100.0,91.55,91.79,91.44,91.56,179100.0
2011-09-14 15:50:00,91.59,91.87,91.36,91.5,235200.0,91.59,91.87,91.36,91.5,235200.0
2011-09-15 09:30:00,92.18,92.67,92.02,92.18,57800.0,92.18,92.67,92.02,92.18,57800.0
2011-09-15 09:40:00,92.14,92.6,92.0,92.29,63100.0,92.14,92.6,92.0,92.29,63100.0
2011-09-15 09:50:00,92.3,93.64,92.11,92.46,127600.0,92.3,93.64,92.11,92.46,127600.0
2011-09-15 10:00:00,92.65,93.11,92.52,92.76,43500.0,92.65,93.11,92.52,92.76,43500.0
2011-09-15 10:10:00,92.71,92.9,92.18,92.21,43900.0,92.71,92.9,92.18,92.21,43900.0
2011-09-15 10:20:00,92.15,92.18,91.05,91.13,138500.0,92.15,92.18,91.05,91.13,138500.0
2011-09-15 10:30:00,91.08,91.08,90.52,90.79,64400.0,91.08,91.08,90.52,90.79,64400.0
2011-09-15 10:40:00,90.8,91.07,90.59,90.68,42200.0,90.8,91.07,90.59,90.68,42200.0
2011-09-15 10:50:00,90.7,90.71,89.72,89.9,51000.0,90.7,90.71,89.72,89.9,51000.0
2011-09-15 11:00:00,89.9,90.27,89.78,90.1,75000.0,89.9,90.27,89.78,90.1,75000.0
2011-09-15 11:10:00,90.12,90.38,90.03,90.26,19200.0,90.12,90.38,90.03,90.26,19200.0
2011-09-15 11:20:00,90.34,90.4,90.15,90.4,32100.0,90.34,90.4,90.15,90.4,32100.0
2011-09-15 11:30:00,90.41,90.5,90.0,90.03,20200.0,90.41,90.5,90.0,90.03,20200.0
2011-09-15 11:40:00,90.03,90.13,89.89,89.99,26100.0,90.03,90.13,89.89,89.99,26100.0
2011-09-15 11:50:00,90.05,90.1,89.85,89.94,21700.0,90.05,90.1,89.85,89.94,21700.0
2011-09-15 12:00:00,89.97,90.05,89.86,89.93,34700.0,89.97,90.05,89.86,89.93,34700.0
2011-09-15 12:10:00,89.93,90.04,89.46,89.56,45300.0,89.93,90.04,89.46,89.56,45300.0
2011-09-15 12:20:00,89.54,89.55,89.18,89.33,35900.0,89.54,89.55,89.18,89.33,35900.0
2011-09-15 12:30:00,89.35,89.4,89.23,89.35,33700.0,89.35,89.4,89.23,89.35,33700.0
2011-09-15 12:40:00,89.34,89.45,89.15,89.33,32900.0,89.34,89.45,89.15,89.33,32900.0
2011-09-15 12:50:00,89.34,89.34,89.01,89.04,17900.0,89.34,89.34,89.01,89.04,17900.0
2011-09-15 13:00:00,89.03,89.19,89.01,89.15,21900.0,89.03,89.19,89.01,89.15,21900.0
2011-09-15 13:10:00,89.17,89.24,88.88,88.91,20600.0,89.17,89.24,88.88,88.91,20600.0
2011-09-15 13:20:00,88.92,89.01,88.65,88.69,20200.0,88.92,89.01,88.65,88.69,20200.0
2011-09-15 13:30:00,88.67,88.75,88.52,88.61,37700.0,88.67,88.75,88.52,88.61,37700.0
2011-09-15 13:40:00,88.59,88.7,88.55,88.66,36300.0,88.59,88.7,88.55,88.66,36300.0
2011-09-15 13:50:00,88.62,88.63,88.37,88.52,21300.0,88.62,88.63,88.37,88.52,21300.0
2011-09-15 14:00:00,88.5,88.76,88.5,88.63,33700.0,88.5,88.76,88.5,88.63,33700.0
2011-09-15 14:10:00,88.63,88.94,88.6,88.76,29100.0,88.63,88.94,88.6,88.76,29100.0
2011-09-15 14:20:00,88.72,88.72,88.37,88.45,16100.0,88.72,88.72,88.37,88.45,16100.0
2011-09-15 14:30:00,88.47,88.57,88.35,88.43,24200.0,88.47,88.57,88.35,88.43,24200.0
2011-09-15 14:40:00,88.48,88.61,88.35,88.48,33500.0,88.48,88.61,88.35,88.48,33500.0
2011-09-15 14:50:00,88.49,88.62,88.31,88.57,34700.0,88.49,88.62,88.31,88.57,34700.0
2011-09-15 15:00:00,88.57,89.06,88.57,88.97,44100.0,88.57,89.06,88.57,88.97,44100.0
2011-09-15 15:10:00,88.97,89.3,88.94,89.06,38900.0,88.97,89.3,88.94,89.06,38900.0
2011-09-15 15:20:00,89.08,89.57,89.05,89.55,57800.0,89.08,89.57,89.05,89.55,57800.0
2011-09-15 15:30:00,89.53,90.05,89.47,90.02,72800.0,89.53,90.05,89.47,90.02,72800.0
2011-09-15 15:40:00,90.0,90.36,89.84,90.29,98800.0,90.0,90.36,89.84,90.29,98800.0
2011-09-15 15:50:00,90.33,90.58,90.2,90.52,182700.0,90.33,90.58,90.2,90.52,182700.0
2011-09-16 09:30:00,90.29,90.91,88.59,88.66,254900.0,90.29,90.91,88.59,88.66,254900.0
2011-09-16 09:40:00,88.66,88.72,87.26,88.13,105100.0,88.66,88.72,87.26,88.13,105100.0
2011-09-16 09:50:00,88.1,88.96,87.96,88.09,49800.0,88.1,88.96,87.96,88.09,49800.0
2011-09-16 10:00:00,88.14,88.2,86.91,87.13,110800.0,88.14,88.2,86.91,87.13,110800.0
2011-09-16 10:10:00,87.15,87.87,87.15,87.82,38000.0,87.15,87.87,87.15,87.82,38000.0
2011-09-16 10:20:00,87.76,87.82,87.09,87.09,34700.0,87.76,87.82,87.09,87.09,34700.0
2011-09-16 10:30:00,87.06,87.1,86.0,86.16,100400.0,87.06,87.1,86.0,86.16,100400.0
2011-09-16 10:40:00,86.23,86.91,85.62,85.62,108100.0,86.23,86.91,85.62,85.62,108100.0
2011-09-16 10:50:00,85.68,86.05,85.36,85.5,99200.0,85.68,86.05,85.36,85.5,99200.0
2011-09-16 11:00:00,85.5,85.88,85.27,85.7,103900.0,85.5,85.88,85.27,85.7,103900.0
2011-09-16 11:10:00,85.7,86.29,85.38,86.19,83400.0,85.7,86.29,85.38,86.19,83400.0
2011-09-16 11:20:00,86.19,86.23,85.52,85.75,88000.0,86.19,86.23,85.52,85.75,88000.0
2011-09-16 11:30:00,85.82,85.88,85.42,85.62,85400.0,85.82,85.88,85.42,85.62,85400.0
2011-09-16 11:40:00,85.62,86.17,85.52,86.11,54900.0,85.62,86.17,85.52,86.11,54900.0
2011-09-16 11:50:00,86.19,86.77,86.16,86.39,46300.0,86.19,86.77,86.16,86.39,46300.0
2011-09-16 12:00:00,86.45,86.56,86.3,86.48,32400.0,86.45,86.56,86.3,86.48,32400.0
2011-09-16 12:10:00,86.48,86.65,86.45,86.61,22000.0,86.48,86.65,86.45,86.61,22000.0
2011-09-16 12:20:00,86.62,86.69,86.36,86.55,18500.0,86.62,86.69,86.36,86.55,18500.0
2011-09-16 12:30:00,86.56,86.56,86.38,86.38,19700.0,86.56,86.56,86.38,86.38,19700.0
2011-09-16 12:40:00,86.4,86.72,86.4,86.62,31300.0,86.4,86.72,86.4,86.62,31300.0
2011-09-16 12:50:00,86.58,86.58,86.44,86.46,26800.0,86.58,86.58,86.44,86.46,26800.0
2011-09-16 13:00:00,86.42,86.43,85.88,85.97,34600.0,86.42,86.43,85.88,85.97,34600.0
2011-09-16 13:10:00,85.97,86.09,85.84,85.97,53900.0,85.97,86.09,85.84,85.97,53900.0
2011-09-16 13:20:00,86.0,86.16,85.93,86.05,34900.0,86.0,86.16,85.93,86.05,34900.0
2011-09-16 13:30:00,86.04,86.28,85.85,85.9,22000.0,86.04,86.28,85.85,85.9,22000.0
2011-09-16 13:40:00,85.9,86.01,85.81,85.95,25800.0,85.9,86.01,85.81,85.95,25800.0
2011-09-16 13:50:00,85.95,86.39,85.89,86.3,29100.0,85.95,86.39,85.89,86.3,29100.0
2011-09-16 14:00:00,86.3,86.36,86.03,86.03,34700.0,86.3,86.36,86.03,86.03,34700.0
2011-09-16 14:10:00,86.03,86.11,85.62,85.77,36800.0,86.03,86.11,85.62,85.77,36800.0
2011-09-16 14:20:00,85.77,86.04,85.66,85.8,19500.0,85.77,86.04,85.66,85.8,19500.0
2011-09-16 14:30:00,85.84,86.04,85.74,85.88,25800.0,85.84,86.04,85.74,85.88,25800.0
2011-09-16 14:40:00,85.95,86.0,85.79,85.87,26200.0,85.95,86.0,85.79,85.87,26200.0
2011-09-16 14:50:00,85.85,85.86,85.35,85.35,84500.0,85.85,85.86,85.35,85.35,84500.0
2011-09-16 15:00:00,85.39,85.5,85.09,85.09,67500.0,85.39,85.5,85.09,85.09,67500.0
2011-09-16 15:10:00,85.06,85.61,85.0,85.43,157100.0,85.06,85.61,85.0,85.43,157100.0
2011-09-16 15:20:00,85.41,85.49,85.04,85.14,61800.0,85.41,85.49,85.04,85.14,61800.0
2011-09-16 15:30:00,85.07,85.21,84.78,84.91,94100.0,85.07,85.21,84.78,84.91,94100.0
2011-09-16 15:40:00,84.93,85.1,84.85,84.96,126300.0,84.93,85.1,84.85,84.96,126300.0
2011-09-16 15:50:00,85.01,86.27,85.0,85.72,289100.0,85.01,86.27,85.0,85.72,289100.0
2011-09-19 09:30:00,83.99,83.99,83.01,83.46,127900.0,83.99,83.99,83.01,83.46,127900.0
2011-09-19 09:40:00,83.43,83.56,82.5,82.6,119000.0,83.43,83.56,82.5,82.6,119000.0
2011-09-19 09:50:00,82.55,82.67,81.87,81.87,125100.0,82.55,82.67,81.87,81.87,125100.0
2011-09-19 10:00:00,81.86,81.99,81.28,81.39,148800.0,81.86,81.99,81.28,81.39,148800.0
2011-09-19 10:10:00,81.31,81.42,80.79,81.41,98500.0,81.31,81.42,80.79,81.41,98500.0
2011-09-19 10:20:00,81.36,81.36,80.59,81.19,97400.0,81.36,81.36,80.59,81.19,97400.0
2011-09-19 10:30:00,81.19,81.7,81.1,81.47,54700.0,81.19,81.7,81.1,81.47,54700.0
2011-09-19 10:40:00,81.47,81.59,81.01,81.59,127800.0,81.47,81.59,81.01,81.59,127800.0
2011-09-19 10:50:00,81.59,81.79,81.03,81.38,90100.0,81.59,81.79,81.03,81.38,90100.0
2011-09-19 11:00:00,81.43,81.93,81.28,81.57,61900.0,81.43,81.93,81.28,81.57,61900.0
2011-09-19 11:10:00,81.52,81.95,81.34,81.94,40500.0,81.52,81.95,81.34,81.94,40500.0
2011-09-19 11:20:00,81.87,82.36,81.87,82.28,116500.0,81.87,82.36,81.87,82.28,116500.0
2011-09-19 11:30:00,82.25,82.38,82.04,82.21,71300.0,82.25,82.38,82.04,82.21,71300.0
2011-09-19 11:40:00,82.26,82.84,82.18,82.59,44100.0,82.26,82.84,82.18,82.59,44100.0
2011-09-19 11:50:00,82.6,82.66,82.3,82.32,27300.0,82.6,82.66,82.3,82.32,27300.0
2011-09-19 12:00:00,82.31,82.6,82.31,82.41,23000.0,82.31,82.6,82.31,82.41,23000.0
2011-09-19 12:10:00,82.36,82.4,82.1,82.18,28200.0,82.36,82.4,82.1,82.18,28200.0
2011-09-19 12:20:00,82.19,82.43,82.0,82.29,30100.0,82.19,82.43,82.0,82.29,30100.0
2011-09-19 12:30:00,82.28,82.28,82.08,82.08,10200.0,82.28,82.28,82.08,82.08,10200.0
2011-09-19 12:40:00,82.07,82.19,81.92,82.15,17700.0,82.07,82.19,81.92,82.15,17700.0
2011-09-19 12:50:00,82.1,82.35,81.85,81.9,23400.0,82.1,82.35,81.85,81.9,23400.0
2011-09-19 13:00:00,81.85,81.98,81.79,81.98,17900.0,81.85,81.98,81.79,81.98,17900.0
2011-09-19 13:10:00,81.98,81.98,81.64,81.82,19100.0,81.98,81.98,81.64,81.82,19100.0
2011-09-19 13:20:00,81.8,82.17,81.77,82.17,17200.0,81.8,82.17,81.77,82.17,17200.0
2011-09-19 13:30:00,82.14,82.38,82.1,82.34,23200.0,82.14,82.38,82.1,82.34,23200.0
2011-09-19 13:40:00,82.34,82.72,82.32,82.72,16000.0,82.34,82.72,82.32,82.72,16000.0
2011-09-19 13:50:00,82.72,82.93,82.64,82.85,17100.0,82.72,82.93,82.64,82.85,17100.0
2011-09-19 14:00:00,82.85,83.07,82.4,83.07,27800.0,82.85,83.07,82.4,83.07,27800.0
2011-09-19 14:10:00,83.08,83.53,83.01,83.46,36200.0,83.08,83.53,83.01,83.46,36200.0
2011-09-19 14:20:00,83.42,83.61,83.36,83.38,21100.0,83.42,83.61,83.36,83.38,21100.0
2011-09-19 14:30:00,83.44,83.55,83.22,83.55,17500.0,83.44,83.55,83.22,83.55,17500.0
2011-09-19 14:40:00,83.53,83.67,83.15,83.4,34000.0,83.53,83.67,83.15,83.4,34000.0
2011-09-19 14:50:00,83.43,83.59,82.98,83.06,26100.0,83.43,83.59,82.98,83.06,26100.0
2011-09-19 15:00:00,83.08,83.23,82.93,83.09,26200.0,83.08,83.23,82.93,83.09,26200.0
2011-09-19 15:10:00,83.1,84.17,83.1,84.03,45700.0,83.1,84.17,83.1,84.03,45700.0
2011-09-19 15:20:00,83.97,84.5,83.97,84.37,48300.0,83.97,84.5,83.97,84.37,48300.0
2011-09-19 15:30:00,84.34,84.82,84.33,84.54,69300.0,84.34,84.82,84.33,84.54,69300.0
2011-09-19 15:40:00,84.53,84.54,84.1,84.13,62300.0,84.53,84.54,84.1,84.13,62300.0
2011-09-19 15:50:00,84.14,84.67,83.91,83.91,246000.0,84.14,84.67,83.91,83.91,246000.0
2011-09-20 09:30:00,84.07,84.14,83.11,83.16,65700.0,84.07,84.14,83.11,83.16,65700.0
2011-09-20 09:40:00,83.16,83.21,82.5,82.73,56400.0,83.16,83.21,82.5,82.73,56400.0
2011-09-20 09:50:00,82.68,82.68,82.17,82.45,44100.0,82.68,82.68,82.17,82.45,44100.0
2011-09-20 10:00:00,82.5,82.97,82.35,82.4,52700.0,82.5,82.97,82.35,82.4,52700.0
2011-09-20 10:10:00,82.41,82.6,81.61,82.31,64600.0,82.41,82.6,81.61,82.31,64600.0
2011-09-20 10:20:00,82.34,82.34,81.73,81.73,29700.0,82.34,82.34,81.73,81.73,29700.0
2011-09-20 10:30:00,81.71,81.78,81.2,81.33,55200.0,81.71,81.78,81.2,81.33,55200.0
2011-09-20 10:40:00,81.41,81.66,80.75,80.75,104400.0,81.41,81.66,80.75,80.75,104400.0
2011-09-20 10:50:00,80.72,80.76,80.49,80.69,77500.0,80.72,80.76,80.49,80.69,77500.0
2011-09-20 11:00:00,80.7,81.03,80.67,80.94,113500.0,80.7,81.03,80.67,80.94,113500.0
2011-09-20 11:10:00,80.97,81.17,80.93,81.15,52600.0,80.97,81.17,80.93,81.15,52600.0
2011-09-20 11:20:00,81.18,81.47,81.02,81.39,43200.0,81.18,81.47,81.02,81.39,43200.0
2011-09-20 11:30:00,81.35,81.79,81.35,81.38,43500.0,81.35,81.79,81.35,81.38,43500.0
2011-09-20 11:40:00,81.36,81.48,81.0,81.22,32400.0,81.36,81.48,81.0,81.22,32400.0
2011-09-20 11:50:00,81.22,81.55,81.11,81.55,27900.0,81.22,81.55,81.11,81.55,27900.0
2011-09-20 12:00:00,81.55,81.75,81.52,81.52,79800.0,81.55,81.75,81.52,81.52,79800.0
2011-09-20 12:10:00,81.58,81.58,80.62,80.71,71500.0,81.58,81.58,80.62,80.71,71500.0
2011-09-20 12:20:00,80.7,80.84,80.51,80.54,45000.0,80.7,80.84,80.51,80.54,45000.0
2011-09-20 12:30:00,80.54,80.67,80.35,80.49,38700.0,80.54,80.67,80.35,80.49,38700.0
2011-09-20 12:40:00,80.5,80.73,80.25,80.73,35500.0,80.5,80.73,80.25,80.73,35500.0
2011-09-20 12:50:00,80.78,81.1,80.72,80.89,24700.0,80.78,81.1,80.72,80.89,24700.0
2011-09-20 13:00:00,80.91,81.05,80.79,80.79,22800.0,80.91,81.05,80.79,80.79,22800.0
2011-09-20 13:10:00,80.78,81.25,80.77,81.01,30700.0,80.78,81.25,80.77,81.01,30700.0
2011-09-20 13:20:00,81.0,81.25,80.88,81.13,41200.0,81.0,81.25,80.88,81.13,41200.0
2011-09-20 13:30:00,81.17,81.39,81.1,81.25,21200.0,81.17,81.39,81.1,81.25,21200.0
2011-09-20 13:40:00,81.25,81.43,81.12,81.15,41500.0,81.25,81.43,81.12,81.15,41500.0
2011-09-20 13:50:00,81.14,81.14,80.97,81.09,142700.0,81.14,81.14,80.97,81.09,142700.0
2011-09-20 14:00:00,81.09,81.42,80.94,81.41,24300.0,81.09,81.42,80.94,81.41,24300.0
2011-09-20 14:10:00,81.44,81.65,81.37,81.42,33600.0,81.44,81.65,81.37,81.42,33600.0
2011-09-20 14:20:00,81.43,81.53,81.17,81.17,18300.0,81.43,81.53,81.17,81.17,18300.0
2011-09-20 14:30:00,81.14,81.27,80.44,80.53,57100.0,81.14,81.27,80.44,80.53,57100.0
2011-09-20 14:40:00,80.55,80.64,80.02,80.08,89500.0,80.55,80.64,80.02,80.08,89500.0
2011-09-20 14:50:00,80.11,80.39,80.01,80.37,41600.0,80.11,80.39,80.01,80.37,41600.0
2011-09-20 15:00:00,80.38,80.49,79.57,79.57,67800.0,80.38,80.49,79.57,79.57,67800.0
2011-09-20 15:10:00,79.66,79.77,79.45,79.45,33900.0,79.66,79.77,79.45,79.45,33900.0
2011-09-20 15:20:00,79.48,79.48,78.96,79.08,67700.0,79.48,79.48,78.96,79.08,67700.0
2011-09-20 15:30:00,79.01,79.49,78.92,79.49,62300.0,79.01,79.49,78.92,79.49,62300.0
2011-09-20 15:40:00,79.47,79.49,78.68,79.02,116600.0,79.47,79.49,78.68,79.02,116600.0
2011-09-20 15:50:00,79.04,79.35,78.84,79.13,181500.0,79.04,79.35,78.84,79.13,181500.0
2011-09-21 09:30:00,77.5,78.57,73.8,74.18,480300.0,77.5,78.57,73.8,74.18,480300.0
2011-09-21 09:40:00,74.18,75.06,74.01,74.02,228000.0,74.18,75.06,74.01,74.02,228000.0
2011-09-21 09:50:00,74.04,75.06,73.64,74.85,299800.0,74.04,75.06,73.64,74.85,299800.0
2011-09-21 10:00:00,74.93,75.0,72.59,72.59,398700.0,74.93,75.0,72.59,72.59,398700.0
2011-09-21 10:10:00,72.62,73.33,72.6,72.83,226700.0,72.62,73.33,72.6,72.83,226700.0
2011-09-21 10:20:00,72.84,73.51,72.69,73.2,164800.0,72.84,73.51,72.69,73.2,164800.0
2011-09-21 10:30:00,73.19,74.58,72.93,73.97,284000.0,73.19,74.58,72.93,73.97,284000.0
2011-09-21 10:40:00,74.09,75.87,73.97,74.95,255300.0,74.09,75.87,73.97,74.95,255300.0
2011-09-21 10:50:00,74.91,75.9,74.75,75.3,131500.0,74.91,75.9,74.75,75.3,131500.0
2011-09-21 11:00:00,75.3,76.6,75.08,76.22,164600.0,75.3,76.6,75.08,76.22,164600.0
2011-09-21 11:10:00,76.18,76.39,75.9,76.09,112700.0,76.18,76.39,75.9,76.09,112700.0
2011-09-21 11:20:00,76.09,77.25,76.0,76.99,186100.0,76.09,77.25,76.0,76.99,186100.0
2011-09-21 11:30:00,76.93,78.24,76.64,78.24,131600.0,76.93,78.24,76.64,78.24,131600.0
2011-09-21 11:40:00,78.25,78.29,77.82,78.09,85600.0,78.25,78.29,77.82,78.09,85600.0
2011-09-21 11:50:00,78.04,79.3,77.48,79.07,196100.0,78.04,79.3,77.48,79.07,196100.0
2011-09-21 12:00:00,79.12,79.59,77.67,78.0,132200.0,79.12,79.59,77.67,78.0,132200.0
2011-09-21 12:10:00,78.0,78.0,76.76,76.76,116700.0,78.0,78.0,76.76,76.76,116700.0
2011-09-21 12:20:00,76.75,77.06,75.87,76.3,132500.0,76.75,77.06,75.87,76.3,132500.0
2011-09-21 12:30:00,76.34,76.69,75.77,76.31,86200.0,76.34,76.69,75.77,76.31,86200.0
2011-09-21 12:40:00,76.35,76.67,76.3,76.4,127600.0,76.35,76.67,76.3,76.4,127600.0
2011-09-21 12:50:00,76.46,76.49,75.01,75.34,77800.0,76.46,76.49,75.01,75.34,77800.0
2011-09-21 13:00:00,75.28,75.42,74.75,74.75,72600.0,75.28,75.42,74.75,74.75,72600.0
2011-09-21 13:10:00,74.73,75.12,74.36,75.1,76800.0,74.73,75.12,74.36,75.1,76800.0
2011-09-21 13:20:00,75.24,75.39,74.92,75.17,95500.0,75.24,75.39,74.92,75.17,95500.0
2011-09-21 13:30:00,75.28,75.49,75.0,75.05,49400.0,75.28,75.49,75.0,75.05,49400.0
2011-09-21 13:40:00,75.07,75.19,74.56,75.19,88200.0,75.07,75.19,74.56,75.19,88200.0
2011-09-21 13:50:00,75.16,75.34,74.74,75.16,106900.0,75.16,75.34,74.74,75.16,106900.0
2011-09-21 14:00:00,75.22,75.61,75.0,75.54,77700.0,75.22,75.61,75.0,75.54,77700.0
2011-09-21 14:10:00,75.57,76.23,75.36,75.64,99500.0,75.57,76.23,75.36,75.64,99500.0
2011-09-21 14:20:00,75.72,76.39,75.11,76.35,79900.0,75.72,76.39,75.11,76.35,79900.0
2011-09-21 14:30:00,76.35,76.35,74.75,75.38,101200.0,76.35,76.35,74.75,75.38,101200.0
2011-09-21 14:40:00,75.29,75.72,75.0,75.56,74400.0,75.29,75.72,75.0,75.56,74400.0
2011-09-21 14:50:00,75.66,75.92,75.39,75.55,65400.0,75.66,75.92,75.39,75.55,65400.0
2011-09-21 15:00:00,75.59,75.69,75.34,75.45,83000.0,75.59,75.69,75.34,75.45,83000.0
2011-09-21 15:10:00,75.45,75.46,74.9,75.06,148200.0,75.45,75.46,74.9,75.06,148200.0
2011-09-21 15:20:00,75.12,75.3,73.85,74.0,177700.0,75.12,75.3,73.85,74.0,177700.0
2011-09-21 15:30:00,73.99,74.3,73.45,73.45,93100.0,73.99,74.3,73.45,73.45,93100.0
2011-09-21 15:40:00,73.44,74.19,73.0,74.09,189100.0,73.44,74.19,73.0,74.09,189100.0
2011-09-21 15:50:00,74.09,74.13,73.43,73.46,253100.0,74.09,74.13,73.43,73.46,253100.0
2011-09-22 09:30:00,68.95,71.39,68.1,71.39,290300.0,68.95,71.39,68.1,71.39,290300.0
2011-09-22 09:40:00,71.39,72.17,71.01,71.4,264200.0,71.39,72.17,71.01,71.4,264200.0
2011-09-22 09:50:00,71.36,71.39,70.13,70.32,132400.0,71.36,71.39,70.13,70.32,132400.0
2011-09-22 10:00:00,70.4,71.91,70.26,71.71,134600.0,70.4,71.91,70.26,71.71,134600.0
2011-09-22 10:10:00,71.75,72.38,71.17,71.54,152200.0,71.75,72.38,71.17,71.54,152200.0
2011-09-22 10:20:00,71.54,72.11,71.33,71.73,151600.0,71.54,72.11,71.33,71.73,151600.0
2011-09-22 10:30:00,71.7,72.25,71.37,71.48,117900.0,71.7,72.25,71.37,71.48,117900.0
2011-09-22 10:40:00,71.43,72.0,71.27,71.69,62400.0,71.43,72.0,71.27,71.69,62400.0
2011-09-22 10:50:00,71.62,72.0,71.2,71.5,95400.0,71.62,72.0,71.2,71.5,95400.0
2011-09-22 11:00:00,71.54,71.62,70.78,70.8,62900.0,71.54,71.62,70.78,70.8,62900.0
2011-09-22 11:10:00,70.82,71.0,70.15,70.56,76600.0,70.82,71.0,70.15,70.56,76600.0
2011-09-22 11:20:00,70.56,70.92,70.51,70.7,43100.0,70.56,70.92,70.51,70.7,43100.0
2011-09-22 11:30:00,70.69,70.87,70.47,70.72,34600.0,70.69,70.87,70.47,70.72,34600.0
2011-09-22 11:40:00,70.67,70.67,69.81,69.81,43000.0,70.67,70.67,69.81,69.81,43000.0
2011-09-22 11:50:00,69.82,69.91,69.29,69.4,55300.0,69.82,69.91,69.29,69.4,55300.0
2011-09-22 12:00:00,69.32,69.56,68.38,68.52,196900.0,69.32,69.56,68.38,68.52,196900.0
2011-09-22 12:10:00,68.57,68.82,68.25,68.71,109000.0,68.57,68.82,68.25,68.71,109000.0
2011-09-22 12:20:00,68.71,68.71,68.27,68.58,115700.0,68.71,68.71,68.27,68.58,115700.0
2011-09-22 12:30:00,68.57,68.92,68.31,68.76,116200.0,68.57,68.92,68.31,68.76,116200.0
2011-09-22 12:40:00,68.8,69.47,68.75,69.38,114600.0,68.8,69.47,68.75,69.38,114600.0
2011-09-22 12:50:00,69.41,69.79,69.16,69.54,127700.0,69.41,69.79,69.16,69.54,127700.0
2011-09-22 13:00:00,69.57,69.57,68.98,69.24,224000.0,69.57,69.57,68.98,69.24,224000.0
2011-09-22 13:10:00,69.24,69.5,68.6,68.64,115500.0,69.24,69.5,68.6,68.64,115500.0
2011-09-22 13:20:00,68.61,68.89,68.11,68.11,76600.0,68.61,68.89,68.11,68.11,76600.0
2011-09-22 13:30:00,68.11,68.13,67.2,67.25,129100.0,68.11,68.13,67.2,67.25,129100.0
2011-09-22 13:40:00,67.25,67.85,67.14,67.5,100900.0,67.25,67.85,67.14,67.5,100900.0
2011-09-22 13:50:00,67.5,67.53,66.59,66.6,93300.0,67.5,67.53,66.59,66.6,93300.0
2011-09-22 14:00:00,66.59,66.91,66.2,66.84,113600.0,66.59,66.91,66.2,66.84,113600.0
2011-09-22 14:10:00,66.88,67.53,66.77,67.38,87200.0,66.88,67.53,66.77,67.38,87200.0
2011-09-22 14:20:00,67.38,68.52,67.37,67.97,286300.0,67.38,68.52,67.37,67.97,286300.0
2011-09-22 14:30:00,67.75,68.09,67.39,67.52,98300.0,67.75,68.09,67.39,67.52,98300.0
2011-09-22 14:40:00,67.51,68.05,67.43,68.05,59300.0,67.51,68.05,67.43,68.05,59300.0
2011-09-22 14:50:00,68.0,68.18,67.7,67.91,108900.0,68.0,68.18,67.7,67.91,108900.0
2011-09-22 15:00:00,67.93,68.07,67.61,68.04,101100.0,67.93,68.07,67.61,68.04,101100.0
2011-09-22 15:10:00,68.1,68.17,67.41,67.67,89400.0,68.1,68.17,67.41,67.67,89400.0
2011-09-22 15:20:00,67.67,67.67,66.3,66.73,109300.0,67.67,67.67,66.3,66.73,109300.0
2011-09-22 15:30:00,66.73,67.14,66.19,66.78,216900.0,66.73,67.14,66.19,66.78,216900.0
2011-09-22 15:40:00,66.78,67.31,66.54,67.13,280700.0,66.78,67.31,66.54,67.13,280700.0
2011-09-22 15:50:00,67.16,67.19,66.67,66.84,329400.0,67.16,67.19,66.67,66.84,329400.0
2011-09-23 09:30:00,66.0,66.0,62.57,62.84,571200.0,66.0,66.0,62.57,62.84,571200.0
2011-09-23 09:40:00,62.85,62.85,61.55,61.93,550000.0,62.85,62.85,61.55,61.93,550000.0
2011-09-23 09:50:00,61.95,63.46,61.82,63.08,467300.0,61.95,63.46,61.82,63.08,467300.0
2011-09-23 10:00:00,63.08,63.85,62.48,63.13,383500.0,63.08,63.85,62.48,63.13,383500.0
2011-09-23 10:10:00,63.13,63.5,62.79,63.0,144600.0,63.13,63.5,62.79,63.0,144600.0
2011-09-23 10:20:00,63.02,63.72,62.55,63.18,177900.0,63.02,63.72,62.55,63.18,177900.0
2011-09-23 10:30:00,63.2,64.76,63.15,64.72,205200.0,63.2,64.76,63.15,64.72,205200.0
2011-09-23 10:40:00,64.66,66.36,64.1,66.19,284700.0,64.66,66.36,64.1,66.19,284700.0
2011-09-23 10:50:00,66.18,67.98,66.09,67.98,454200.0,66.18,67.98,66.09,67.98,454200.0
2011-09-23 11:00:00,67.88,70.41,67.72,69.65,693400.0,67.88,70.41,67.72,69.65,693400.0
2011-09-23 11:10:00,69.65,72.49,69.65,71.21,461200.0,69.65,72.49,69.65,71.21,461200.0
2011-09-23 11:20:00,71.3,71.31,69.75,70.06,254900.0,71.3,71.31,69.75,70.06,254900.0
2011-09-23 11:30:00,70.02,70.02,68.5,68.57,318600.0,70.02,70.02,68.5,68.57,318600.0
2011-09-23 11:40:00,68.54,68.92,67.69,67.89,122500.0,68.54,68.92,67.69,67.89,122500.0
2011-09-23 11:50:00,67.79,68.92,67.52,68.9,131100.0,67.79,68.92,67.52,68.9,131100.0
2011-09-23 12:00:00,68.81,69.07,68.46,68.83,68500.0,68.81,69.07,68.46,68.83,68500.0
2011-09-23 12:10:00,68.85,68.99,68.53,68.96,50300.0,68.85,68.99,68.53,68.96,50300.0
2011-09-23 12:20:00,68.96,69.45,68.51,68.64,97500.0,68.96,69.45,68.51,68.64,97500.0
2011-09-23 12:30:00,68.65,69.18,68.59,68.8,52800.0,68.65,69.18,68.59,68.8,52800.0
2011-09-23 12:40:00,68.9,68.9,67.85,68.11,96300.0,68.9,68.9,67.85,68.11,96300.0
2011-09-23 12:50:00,68.12,68.69,68.03,68.11,29000.0,68.12,68.69,68.03,68.11,29000.0
2011-09-23 13:00:00,68.03,68.46,67.62,67.79,65700.0,68.03,68.46,67.62,67.79,65700.0
2011-09-23 13:10:00,67.81,67.95,67.31,67.4,77000.0,67.81,67.95,67.31,67.4,77000.0
2011-09-23 13:20:00,67.36,67.67,67.0,67.4,78300.0,67.36,67.67,67.0,67.4,78300.0
2011-09-23 13:30:00,67.4,68.31,67.36,68.31,54800.0,67.4,68.31,67.36,68.31,54800.0
2011-09-23 13:40:00,68.28,68.86,68.15,68.81,72100.0,68.28,68.86,68.15,68.81,72100.0
2011-09-23 13:50:00,68.82,69.5,68.65,69.41,61000.0,68.82,69.5,68.65,69.41,61000.0
2011-09-23 14:00:00,69.42,69.9,69.03,69.15,115400.0,69.42,69.9,69.03,69.15,115400.0
2011-09-23 14:10:00,69.15,69.15,68.18,68.65,91000.0,69.15,69.15,68.18,68.65,91000.0
2011-09-23 14:20:00,68.65,68.95,68.6,68.84,47300.0,68.65,68.95,68.6,68.84,47300.0
2011-09-23 14:30:00,68.81,69.5,68.78,69.33,41300.0,68.81,69.5,68.78,69.33,41300.0
2011-09-23 14:40:00,69.29,69.34,68.78,69.25,87000.0,69.29,69.34,68.78,69.25,87000.0
2011-09-23 14:50:00,69.3,71.63,69.2,71.04,193000.0,69.3,71.63,69.2,71.04,193000.0
2011-09-23 15:00:00,71.02,71.35,69.96,70.05,190200.0,71.02,71.35,69.96,70.05,190200.0
2011-09-23 15:10:00,70.11,70.62,70.09,70.48,67000.0,70.11,70.62,70.09,70.48,67000.0
2011-09-23 15:20:00,70.5,70.8,70.15,70.8,80000.0,70.5,70.8,70.15,70.8,80000.0
2011-09-23 15:30:00,70.73,70.81,70.46,70.54,91300.0,70.73,70.81,70.46,70.54,91300.0
2011-09-23 15:40:00,70.54,70.68,70.11,70.34,122200.0,70.54,70.68,70.11,70.34,122200.0
2011-09-23 15:50:00,70.29,70.36,69.96,70.24,201600.0,70.29,70.36,69.96,70.24,201600.0
2011-09-26 09:30:00,71.62,73.49,71.01,72.95,275400.0,71.62,73.49,71.01,72.95,275400.0
2011-09-26 09:40:00,72.83,72.85,70.55,71.19,168200.0,72.83,72.85,70.55,71.19,168200.0
2011-09-26 09:50:00,71.22,71.26,69.4,69.4,104900.0,71.22,71.26,69.4,69.4,104900.0
2011-09-26 10:00:00,69.36,69.79,68.28,68.28,119300.0,69.36,69.79,68.28,68.28,119300.0
2011-09-26 10:10:00,68.28,68.44,67.81,67.87,84700.0,68.28,68.44,67.81,67.87,84700.0
2011-09-26 10:20:00,67.88,69.49,67.8,69.13,95700.0,67.88,69.49,67.8,69.13,95700.0
2011-09-26 10:30:00,69.09,69.34,68.46,68.67,98100.0,69.09,69.34,68.46,68.67,98100.0
2011-09-26 10:40:00,68.73,69.42,68.24,68.25,56400.0,68.73,69.42,68.24,68.25,56400.0
2011-09-26 10:50:00,68.26,69.37,68.24,69.18,51400.0,68.26,69.37,68.24,69.18,51400.0
2011-09-26 11:00:00,69.18,69.88,69.13,69.49,40500.0,69.18,69.88,69.13,69.49,40500.0
2011-09-26 11:10:00,69.63,70.22,69.33,70.09,39600.0,69.63,70.22,69.33,70.09,39600.0
2011-09-26 11:20:00,70.05,70.12,69.68,70.12,33200.0,70.05,70.12,69.68,70.12,33200.0
2011-09-26 11:30:00,70.13,70.44,69.7,70.39,29600.0,70.13,70.44,69.7,70.39,29600.0
2011-09-26 11:40:00,70.33,70.95,70.23,70.48,37000.0,70.33,70.95,70.23,70.48,37000.0
2011-09-26 11:50:00,70.48,70.95,70.48,70.73,34700.0,70.48,70.95,70.48,70.73,34700.0
2011-09-26 12:00:00,70.76,70.76,69.76,69.8,35200.0,70.76,70.76,69.76,69.8,35200.0
2011-09-26 12:10:00,69.8,69.99,69.7,69.89,21400.0,69.8,69.99,69.7,69.89,21400.0
2011-09-26 12:20:00,69.98,70.32,69.74,69.95,25600.0,69.98,70.32,69.74,69.95,25600.0
2011-09-26 12:30:00,69.89,70.18,69.81,70.11,14100.0,69.89,70.18,69.81,70.11,14100.0
2011-09-26 12:40:00,70.1,70.13,69.52,69.52,40000.0,70.1,70.13,69.52,69.52,40000.0
2011-09-26 12:50:00,69.55,69.56,68.89,69.11,24300.0,69.55,69.56,68.89,69.11,24300.0
2011-09-26 13:00:00,69.09,69.12,68.5,68.89,22600.0,69.09,69.12,68.5,68.89,22600.0
2011-09-26 13:10:00,68.79,68.81,68.46,68.56,23500.0,68.79,68.81,68.46,68.56,23500.0
2011-09-26 13:20:00,68.6,68.74,68.44,68.44,17100.0,68.6,68.74,68.44,68.44,17100.0
2011-09-26 13:30:00,68.44,68.77,68.2,68.38,24600.0,68.44,68.77,68.2,68.38,24600.0
2011-09-26 13:40:00,68.4,68.68,68.15,68.47,17600.0,68.4,68.68,68.15,68.47,17600.0
2011-09-26 13:50:00,68.44,68.76,68.41,68.65,23400.0,68.44,68.76,68.41,68.65,23400.0
2011-09-26 14:00:00,68.66,69.39,68.56,69.1,46800.0,68.66,69.39,68.56,69.1,46800.0
2011-09-26 14:10:00,69.07,69.2,68.99,69.08,29800.0,69.07,69.2,68.99,69.08,29800.0
2011-09-26 14:20:00,69.12,69.8,69.0,69.71,58700.0,69.12,69.8,69.0,69.71,58700.0
2011-09-26 14:30:00,69.72,69.79,69.43,69.56,72800.0,69.72,69.79,69.43,69.56,72800.0
2011-09-26 14:40:00,69.55,69.72,69.5,69.59,16900.0,69.55,69.72,69.5,69.59,16900.0
2011-09-26 14:50:00,69.62,69.8,69.5,69.73,30000.0,69.62,69.8,69.5,69.73,30000.0
2011-09-26 15:00:00,69.74,70.12,69.69,69.94,30500.0,69.74,70.12,69.69,69.94,30500.0
2011-09-26 15:10:00,69.95,70.45,69.87,70.24,40900.0,69.95,70.45,69.87,70.24,40900.0
2011-09-26 15:20:00,70.26,70.55,70.25,70.55,46800.0,70.26,70.55,70.25,70.55,46800.0
2011-09-26 15:30:00,70.55,71.4,70.54,71.4,89500.0,70.55,71.4,70.54,71.4,89500.0
2011-09-26 15:40:00,71.41,71.83,71.3,71.73,88500.0,71.41,71.83,71.3,71.73,88500.0
2011-09-26 15:50:00,71.75,72.07,71.45,71.93,166300.0,71.75,72.07,71.45,71.93,166300.0
2011-09-27 09:30:00,73.71,76.0,73.7,75.11,144500.0,73.71,76.0,73.7,75.11,144500.0
2011-09-27 09:40:00,75.05,75.21,73.81,74.07,105900.0,75.05,75.21,73.81,74.07,105900.0
2011-09-27 09:50:00,74.03,74.96,73.87,74.51,66400.0,74.03,74.96,73.87,74.51,66400.0
2011-09-27 10:00:00,74.52,74.8,72.48,72.48,84100.0,74.52,74.8,72.48,72.48,84100.0
2011-09-27 10:10:00,72.48,72.97,72.03,72.39,78200.0,72.48,72.97,72.03,72.39,78200.0
2011-09-27 10:20:00,72.39,72.74,72.39,72.4,35200.0,72.39,72.74,72.39,72.4,35200.0
2011-09-27 10:30:00,72.4,72.81,72.12,72.56,134900.0,72.4,72.81,72.12,72.56,134900.0
2011-09-27 10:40:00,72.56,73.03,72.56,73.03,47500.0,72.56,73.03,72.56,73.03,47500.0
2011-09-27 10:50:00,73.03,73.37,72.94,73.37,52100.0,73.03,73.37,72.94,73.37,52100.0
2011-09-27 11:00:00,73.44,73.59,73.24,73.24,54800.0,73.44,73.59,73.24,73.24,54800.0
2011-09-27 11:10:00,73.24,73.68,73.24,73.68,26300.0,73.24,73.68,73.24,73.68,26300.0
2011-09-27 11:20:00,73.67,73.81,73.55,73.69,32700.0,73.67,73.81,73.55,73.69,32700.0
2011-09-27 11:30:00,73.72,74.02,73.18,73.39,57300.0,73.72,74.02,73.18,73.39,57300.0
2011-09-27 11:40:00,73.39,73.46,72.82,72.95,26700.0,73.39,73.46,72.82,72.95,26700.0
2011-09-27 11:50:00,72.95,73.43,72.86,73.06,57400.0,72.95,73.43,72.86,73.06,57400.0
2011-09-27 12:00:00,73.02,73.02,72.58,72.95,39900.0,73.02,73.02,72.58,72.95,39900.0
2011-09-27 12:10:00,72.95,73.46,72.92,72.92,24900.0,72.95,73.46,72.92,72.92,24900.0
2011-09-27 12:20:00,72.95,73.12,72.58,72.76,29700.0,72.95,73.12,72.58,72.76,29700.0
2011-09-27 12:30:00,72.78,72.86,72.5,72.6,39300.0,72.78,72.86,72.5,72.6,39300.0
2011-09-27 12:40:00,72.72,73.02,72.57,73.02,24500.0,72.72,73.02,72.57,73.02,24500.0
2011-09-27 12:50:00,73.08,73.37,72.98,73.16,28400.0,73.08,73.37,72.98,73.16,28400.0
2011-09-27 13:00:00,73.22,73.26,72.93,73.12,30700.0,73.22,73.26,72.93,73.12,30700.0
2011-09-27 13:10:00,73.14,73.2,72.97,73.16,16600.0,73.14,73.2,72.97,73.16,16600.0
2011-09-27 13:20:00,73.16,73.45,73.07,73.45,21500.0,73.16,73.45,73.07,73.45,21500.0
2011-09-27 13:30:00,73.45,73.45,73.07,73.24,16100.0,73.45,73.45,73.07,73.24,16100.0
2011-09-27 13:40:00,73.24,73.37,73.13,73.23,9600.0,73.24,73.37,73.13,73.23,9600.0
2011-09-27 13:50:00,73.27,73.39,73.11,73.21,28600.0,73.27,73.39,73.11,73.21,28600.0
2011-09-27 14:00:00,73.23,73.35,73.19,73.35,12800.0,73.23,73.35,73.19,73.35,12800.0
2011-09-27 14:10:00,73.34,73.74,73.32,73.61,31200.0,73.34,73.74,73.32,73.61,31200.0
2011-09-27 14:20:00,73.57,73.58,73.2,73.27,16800.0,73.57,73.58,73.2,73.27,16800.0
2011-09-27 14:30:00,73.24,73.37,73.16,73.18,15000.0,73.24,73.37,73.16,73.18,15000.0
2011-09-27 14:40:00,73.17,73.32,72.82,72.94,28000.0,73.17,73.32,72.82,72.94,28000.0
2011-09-27 14:50:00,72.95,73.1,72.81,72.85,36400.0,72.95,73.1,72.81,72.85,36400.0
2011-09-27 15:00:00,72.85,72.86,72.28,72.47,48200.0,72.85,72.86,72.28,72.47,48200.0
2011-09-27 15:10:00,72.47,72.63,72.15,72.57,35200.0,72.47,72.63,72.15,72.57,35200.0
2011-09-27 15:20:00,72.57,72.57,71.66,72.16,66400.0,72.57,72.57,71.66,72.16,66400.0
2011-09-27 15:30:00,72.24,72.44,72.07,72.07,37600.0,72.24,72.44,72.07,72.07,37600.0
2011-09-27 15:40:00,72.05,72.25,71.87,72.01,64300.0,72.05,72.25,71.87,72.01,64300.0
2011-09-27 15:50:00,72.01,72.37,71.8,72.26,133200.0,72.01,72.37,71.8,72.26,133200.0
2011-09-28 09:30:00,72.11,72.33,70.01,70.7,97300.0,72.11,72.33,70.01,70.7,97300.0
2011-09-28 09:40:00,70.59,72.11,70.38,71.01,82400.0,70.59,72.11,70.38,71.01,82400.0
2011-09-28 09:50:00,71.02,71.66,70.64,70.76,47700.0,71.02,71.66,70.64,70.76,47700.0
2011-09-28 10:00:00,70.78,70.78,68.83,68.91,151500.0,70.78,70.78,68.83,68.91,151500.0
2011-09-28 10:10:00,68.93,69.34,67.81,67.95,160500.0,68.93,69.34,67.81,67.95,160500.0
2011-09-28 10:20:00,67.95,68.05,67.03,67.35,203500.0,67.95,68.05,67.03,67.35,203500.0
2011-09-28 10:30:00,67.35,67.42,66.5,67.08,172000.0,67.35,67.42,66.5,67.08,172000.0
2011-09-28 10:40:00,67.18,67.56,66.68,67.32,126200.0,67.18,67.56,66.68,67.32,126200.0
2011-09-28 10:50:00,67.3,67.97,67.26,67.4,154500.0,67.3,67.97,67.26,67.4,154500.0
2011-09-28 11:00:00,67.38,67.46,66.2,66.75,177400.0,67.38,67.46,66.2,66.75,177400.0
2011-09-28 11:10:00,66.77,67.79,66.77,67.79,76400.0,66.77,67.79,66.77,67.79,76400.0
2011-09-28 11:20:00,67.8,68.84,67.78,68.84,125800.0,67.8,68.84,67.78,68.84,125800.0
2011-09-28 11:30:00,68.88,69.25,68.44,69.23,126100.0,68.88,69.25,68.44,69.23,126100.0
2011-09-28 11:40:00,69.29,69.63,69.06,69.39,92600.0,69.29,69.63,69.06,69.39,92600.0
2011-09-28 11:50:00,69.42,69.7,68.62,68.84,75400.0,69.42,69.7,68.62,68.84,75400.0
2011-09-28 12:00:00,68.85,68.96,67.88,67.91,29500.0,68.85,68.96,67.88,67.91,29500.0
2011-09-28 12:10:00,67.93,68.07,67.07,67.1,72800.0,67.93,68.07,67.07,67.1,72800.0
2011-09-28 12:20:00,67.13,67.67,67.1,67.42,109400.0,67.13,67.67,67.1,67.42,109400.0
2011-09-28 12:30:00,67.44,67.44,66.72,67.06,94700.0,67.44,67.44,66.72,67.06,94700.0
2011-09-28 12:40:00,67.06,67.23,66.9,67.23,42000.0,67.06,67.23,66.9,67.23,42000.0
2011-09-28 12:50:00,67.23,67.7,67.12,67.54,71400.0,67.23,67.7,67.12,67.54,71400.0
2011-09-28 13:00:00,67.5,67.85,67.26,67.48,34400.0,67.5,67.85,67.26,67.48,34400.0
2011-09-28 13:10:00,67.48,67.71,66.94,66.94,62000.0,67.48,67.71,66.94,66.94,62000.0
2011-09-28 13:20:00,66.9,66.9,66.51,66.66,47700.0,66.9,66.9,66.51,66.66,47700.0
2011-09-28 13:30:00,66.67,66.97,66.5,66.89,50500.0,66.67,66.97,66.5,66.89,50500.0
2011-09-28 13:40:00,66.87,67.22,66.85,67.13,34000.0,66.87,67.22,66.85,67.13,34000.0
2011-09-28 13:50:00,67.06,67.06,66.51,66.67,81500.0,67.06,67.06,66.51,66.67,81500.0
2011-09-28 14:00:00,66.67,66.71,65.72,66.08,127700.0,66.67,66.71,65.72,66.08,127700.0
2011-09-28 14:10:00,66.04,66.08,65.5,65.67,157100.0,66.04,66.08,65.5,65.67,157100.0
2011-09-28 14:20:00,65.67,65.78,65.38,65.71,67500.0,65.67,65.78,65.38,65.71,67500.0
2011-09-28 14:30:00,65.73,66.07,65.5,65.8,46500.0,65.73,66.07,65.5,65.8,46500.0
2011-09-28 14:40:00,65.81,65.98,65.26,65.4,43300.0,65.81,65.98,65.26,65.4,43300.0
2011-09-28 14:50:00,65.42,65.86,65.34,65.8,39500.0,65.42,65.86,65.34,65.8,39500.0
2011-09-28 15:00:00,65.8,66.13,65.67,65.81,57300.0,65.8,66.13,65.67,65.81,57300.0
2011-09-28 15:10:00,65.8,66.07,65.31,65.32,73700.0,65.8,66.07,65.31,65.32,73700.0
2011-09-28 15:20:00,65.3,65.43,65.02,65.09,70500.0,65.3,65.43,65.02,65.09,70500.0
2011-09-28 15:30:00,65.09,65.32,64.54,64.69,109700.0,65.09,65.32,64.54,64.69,109700.0
2011-09-28 15:40:00,64.71,65.0,64.64,64.94,131000.0,64.71,65.0,64.64,64.94,131000.0
2011-09-28 15:50:00,64.95,65.21,64.62,64.76,214100.0,64.95,65.21,64.62,64.76,214100.0
2011-09-29 09:30:00,66.2,66.98,65.32,65.79,143700.0,66.2,66.98,65.32,65.79,143700.0
2011-09-29 09:40:00,65.79,66.39,65.76,66.19,113300.0,65.79,66.39,65.76,66.19,113300.0
2011-09-29 09:50:00,66.19,66.29,65.6,65.83,71200.0,66.19,66.29,65.6,65.83,71200.0
2011-09-29 10:00:00,65.84,66.19,65.74,65.84,80800.0,65.84,66.19,65.74,65.84,80800.0
2011-09-29 10:10:00,65.85,66.7,65.85,66.25,64500.0,65.85,66.7,65.85,66.25,64500.0
2011-09-29 10:20:00,66.23,66.23,65.42,65.73,59200.0,66.23,66.23,65.42,65.73,59200.0
2011-09-29 10:30:00,65.71,65.94,65.58,65.61,88300.0,65.71,65.94,65.58,65.61,88300.0
2011-09-29 10:40:00,65.6,65.6,64.95,64.98,106400.0,65.6,65.6,64.95,64.98,106400.0
2011-09-29 10:50:00,64.98,64.98,63.92,63.98,84500.0,64.98,64.98,63.92,63.98,84500.0
2011-09-29 11:00:00,64.0,64.43,63.76,63.82,72800.0,64.0,64.43,63.76,63.82,72800.0
2011-09-29 11:10:00,63.84,64.09,63.36,64.07,59200.0,63.84,64.09,63.36,64.07,59200.0
2011-09-29 11:20:00,64.08,64.96,63.85,64.89,48400.0,64.08,64.96,63.85,64.89,48400.0
2011-09-29 11:30:00,64.92,65.31,64.73,65.18,34800.0,64.92,65.31,64.73,65.18,34800.0
2011-09-29 11:40:00,65.19,65.65,65.07,65.64,39500.0,65.19,65.65,65.07,65.64,39500.0
2011-09-29 11:50:00,65.65,65.66,65.21,65.22,17000.0,65.65,65.66,65.21,65.22,17000.0
2011-09-29 12:00:00,65.19,65.41,65.0,65.0,11500.0,65.19,65.41,65.0,65.0,11500.0
2011-09-29 12:10:00,64.96,65.0,64.45,64.48,15300.0,64.96,65.0,64.45,64.48,15300.0
2011-09-29 12:20:00,64.48,65.28,64.45,65.03,21900.0,64.48,65.28,64.45,65.03,21900.0
2011-09-29 12:30:00,65.02,65.05,64.31,64.33,23700.0,65.02,65.05,64.31,64.33,23700.0
2011-09-29 12:40:00,64.35,64.62,64.22,64.54,19200.0,64.35,64.62,64.22,64.54,19200.0
2011-09-29 12:50:00,64.51,64.88,64.51,64.51,11400.0,64.51,64.88,64.51,64.51,11400.0
2011-09-29 13:00:00,64.57,64.84,64.49,64.73,10900.0,64.57,64.84,64.49,64.73,10900.0
2011-09-29 13:10:00,64.77,65.0,64.73,64.83,16400.0,64.77,65.0,64.73,64.83,16400.0
2011-09-29 13:20:00,64.81,64.96,64.69,64.69,21900.0,64.81,64.96,64.69,64.69,21900.0
2011-09-29 13:30:00,64.57,64.63,63.42,63.47,40500.0,64.57,64.63,63.42,63.47,40500.0
2011-09-29 13:40:00,63.47,63.83,63.14,63.64,53000.0,63.47,63.83,63.14,63.64,53000.0
2011-09-29 13:50:00,63.59,63.94,63.57,63.82,23200.0,63.59,63.94,63.57,63.82,23200.0
2011-09-29 14:00:00,63.82,64.0,63.0,63.09,44900.0,63.82,64.0,63.0,63.09,44900.0
2011-09-29 14:10:00,63.11,63.15,62.75,62.96,52800.0,63.11,63.15,62.75,62.96,52800.0
2011-09-29 14:20:00,62.96,63.68,62.85,63.38,52100.0,62.96,63.68,62.85,63.38,52100.0
2011-09-29 14:30:00,63.35,63.63,62.93,63.58,37300.0,63.35,63.63,62.93,63.58,37300.0
2011-09-29 14:40:00,63.53,63.62,63.46,63.6,57200.0,63.53,63.62,63.46,63.6,57200.0
2011-09-29 14:50:00,63.55,63.89,63.48,63.89,66100.0,63.55,63.89,63.48,63.89,66100.0
2011-09-29 15:00:00,63.9,64.15,63.86,64.13,100700.0,63.9,64.15,63.86,64.13,100700.0
2011-09-29 15:10:00,64.12,64.65,64.1,64.6,50200.0,64.12,64.65,64.1,64.6,50200.0
2011-09-29 15:20:00,64.5,65.12,64.42,64.99,71800.0,64.5,65.12,64.42,64.99,71800.0
2011-09-29 15:30:00,65.0,65.46,64.6,64.96,90700.0,65.0,65.46,64.6,64.96,90700.0
2011-09-29 15:40:00,64.99,64.99,64.5,64.53,78200.0,64.99,64.99,64.5,64.53,78200.0
2011-09-29 15:50:00,64.52,65.06,64.5,65.02,98400.0,64.52,65.06,64.5,65.02,98400.0
2011-09-30 09:30:00,63.57,63.86,62.57,62.66,95500.0,63.57,63.86,62.57,62.66,95500.0
2011-09-30 09:40:00,62.73,63.55,62.73,62.81,85600.0,62.73,63.55,62.73,62.81,85600.0
2011-09-30 09:50:00,62.8,63.08,62.56,62.57,84300.0,62.8,63.08,62.56,62.57,84300.0
2011-09-30 10:00:00,62.56,64.72,62.5,64.48,296500.0,62.56,64.72,62.5,64.48,296500.0
2011-09-30 10:10:00,64.55,66.64,64.08,66.01,174100.0,64.55,66.64,64.08,66.01,174100.0
2011-09-30 10:20:00,66.0,66.32,64.92,65.04,131600.0,66.0,66.32,64.92,65.04,131600.0
2011-09-30 10:30:00,65.02,65.05,64.54,64.76,89800.0,65.02,65.05,64.54,64.76,89800.0
2011-09-30 10:40:00,64.76,65.25,64.33,64.47,78600.0,64.76,65.25,64.33,64.47,78600.0
2011-09-30 10:50:00,64.35,64.55,63.25,63.25,60100.0,64.35,64.55,63.25,63.25,60100.0
2011-09-30 11:00:00,63.26,63.84,63.25,63.79,75700.0,63.26,63.84,63.25,63.79,75700.0
2011-09-30 11:10:00,63.79,64.51,63.63,64.34,59100.0,63.79,64.51,63.63,64.34,59100.0
2011-09-30 11:20:00,64.39,64.92,64.29,64.68,70100.0,64.39,64.92,64.29,64.68,70100.0
2011-09-30 11:30:00,64.69,65.36,64.65,64.8,24700.0,64.69,65.36,64.65,64.8,24700.0
2011-09-30 11:40:00,64.84,64.97,64.58,64.87,31200.0,64.84,64.97,64.58,64.87,31200.0
2011-09-30 11:50:00,64.9,64.9,64.04,64.13,41100.0,64.9,64.9,64.04,64.13,41100.0
2011-09-30 12:00:00,64.08,64.53,64.06,64.39,27500.0,64.08,64.53,64.06,64.39,27500.0
2011-09-30 12:10:00,64.45,64.45,64.06,64.17,12300.0,64.45,64.45,64.06,64.17,12300.0
2011-09-30 12:20:00,64.15,64.18,64.05,64.05,10200.0,64.15,64.18,64.05,64.05,10200.0
2011-09-30 12:30:00,64.06,64.06,63.62,63.92,18000.0,64.06,64.06,63.62,63.92,18000.0
2011-09-30 12:40:00,63.92,63.92,63.45,63.48,25100.0,63.92,63.92,63.45,63.48,25100.0
2011-09-30 12:50:00,63.49,63.52,63.27,63.33,23300.0,63.49,63.52,63.27,63.33,23300.0
2011-09-30 13:00:00,63.31,63.34,63.12,63.18,40200.0,63.31,63.34,63.12,63.18,40200.0
2011-09-30 13:10:00,63.12,63.29,63.05,63.17,22600.0,63.12,63.29,63.05,63.17,22600.0
2011-09-30 13:20:00,63.22,63.23,62.77,62.82,24800.0,63.22,63.23,62.77,62.82,24800.0
2011-09-30 13:30:00,62.87,63.39,62.81,63.3,29300.0,62.87,63.39,62.81,63.3,29300.0
2011-09-30 13:40:00,63.25,63.33,62.94,63.07,21900.0,63.25,63.33,62.94,63.07,21900.0
2011-09-30 13:50:00,63.09,63.12,62.8,62.92,27400.0,63.09,63.12,62.8,62.92,27400.0
2011-09-30 14:00:00,62.88,62.94,62.51,62.55,44700.0,62.88,62.94,62.51,62.55,44700.0
2011-09-30 14:10:00,62.54,62.6,62.3,62.36,84500.0,62.54,62.6,62.3,62.36,84500.0
2011-09-30 14:20:00,62.36,62.45,62.09,62.12,83200.0,62.36,62.45,62.09,62.12,83200.0
2011-09-30 14:30:00,62.14,62.44,62.08,62.44,63800.0,62.14,62.44,62.08,62.44,63800.0
2011-09-30 14:40:00,62.44,62.67,62.35,62.51,50000.0,62.44,62.67,62.35,62.51,50000.0
2011-09-30 14:50:00,62.53,64.91,62.35,63.97,224000.0,62.53,64.91,62.35,63.97,224000.0
2011-09-30 15:00:00,64.0,66.33,63.44,65.22,664200.0,64.0,66.33,63.44,65.22,664200.0
2011-09-30 15:10:00,65.29,65.68,63.67,63.76,278300.0,65.29,65.68,63.67,63.76,278300.0
2011-09-30 15:20:00,63.71,64.43,63.25,63.62,193900.0,63.71,64.43,63.25,63.62,193900.0
2011-09-30 15:30:00,63.63,63.7,63.22,63.55,138500.0,63.63,63.7,63.22,63.55,138500.0
2011-09-30 15:40:00,63.63,64.22,62.87,63.19,215300.0,63.63,64.22,62.87,63.19,215300.0
2011-09-30 15:50:00,63.19,63.39,62.94,63.2,308600.0,63.19,63.39,62.94,63.2,308600.0
2011-10-03 09:30:00,61.83,62.0,60.67,61.83,246400.0,61.83,62.0,60.67,61.83,246400.0
2011-10-03 09:40:00,61.97,62.37,61.63,61.91,203800.0,61.97,62.37,61.63,61.91,203800.0
2011-10-03 09:50:00,61.9,61.95,60.48,60.65,219300.0,61.9,61.95,60.48,60.65,219300.0
2011-10-03 10:00:00,60.55,62.24,60.55,62.1,179200.0,60.55,62.24,60.55,62.1,179200.0
2011-10-03 10:10:00,62.06,62.21,60.95,60.98,85700.0,62.06,62.21,60.95,60.98,85700.0
2011-10-03 10:20:00,60.93,60.98,60.0,60.45,152400.0,60.93,60.98,60.0,60.45,152400.0
2011-10-03 10:30:00,60.48,61.25,60.43,60.72,136900.0,60.48,61.25,60.43,60.72,136900.0
2011-10-03 10:40:00,60.76,61.0,60.31,60.84,86200.0,60.76,61.0,60.31,60.84,86200.0
2011-10-03 10:50:00,60.84,60.98,60.51,60.66,53100.0,60.84,60.98,60.51,60.66,53100.0
2011-10-03 11:00:00,60.65,61.0,60.37,60.98,116900.0,60.65,61.0,60.37,60.98,116900.0
2011-10-03 11:10:00,60.95,61.37,60.64,61.3,117900.0,60.95,61.37,60.64,61.3,117900.0
2011-10-03 11:20:00,61.31,61.47,60.97,61.14,64600.0,61.31,61.47,60.97,61.14,64600.0
2011-10-03 11:30:00,61.14,61.24,60.76,61.04,62600.0,61.14,61.24,60.76,61.04,62600.0
2011-10-03 11:40:00,61.04,61.06,60.49,60.73,44900.0,61.04,61.06,60.49,60.73,44900.0
2011-10-03 11:50:00,60.74,61.67,60.74,61.54,103900.0,60.74,61.67,60.74,61.54,103900.0
2011-10-03 12:00:00,61.52,61.63,61.15,61.5,55700.0,61.52,61.63,61.15,61.5,55700.0
2011-10-03 12:10:00,61.5,61.86,61.27,61.31,43700.0,61.5,61.86,61.27,61.31,43700.0
2011-10-03 12:20:00,61.31,63.75,61.2,62.87,241500.0,61.31,63.75,61.2,62.87,241500.0
2011-10-03 12:30:00,62.86,62.98,61.57,61.67,172400.0,62.86,62.98,61.57,61.67,172400.0
2011-10-03 12:40:00,61.78,62.45,61.58,61.85,50200.0,61.78,62.45,61.58,61.85,50200.0
2011-10-03 12:50:00,61.91,61.92,61.16,61.7,70200.0,61.91,61.92,61.16,61.7,70200.0
2011-10-03 13:00:00,61.65,61.67,60.77,60.83,80500.0,61.65,61.67,60.77,60.83,80500.0
2011-10-03 13:10:00,60.87,60.87,59.86,59.86,127400.0,60.87,60.87,59.86,59.86,127400.0
2011-10-03 13:20:00,59.85,60.61,59.7,60.52,59700.0,59.85,60.61,59.7,60.52,59700.0
2011-10-03 13:30:00,60.6,60.7,59.79,59.8,55800.0,60.6,60.7,59.79,59.8,55800.0
2011-10-03 13:40:00,59.8,60.07,59.54,59.55,56400.0,59.8,60.07,59.54,59.55,56400.0
2011-10-03 13:50:00,59.64,60.04,59.58,60.02,50800.0,59.64,60.04,59.58,60.02,50800.0
2011-10-03 14:00:00,60.02,60.55,59.99,60.31,55200.0,60.02,60.55,59.99,60.31,55200.0
2011-10-03 14:10:00,60.26,60.32,60.01,60.15,38700.0,60.26,60.32,60.01,60.15,38700.0
2011-10-03 14:20:00,60.1,60.2,59.56,59.6,62700.0,60.1,60.2,59.56,59.6,62700.0
2011-10-03 14:30:00,59.53,59.77,58.85,59.0,78300.0,59.53,59.77,58.85,59.0,78300.0
2011-10-03 14:40:00,58.95,59.0,58.63,58.89,79700.0,58.95,59.0,58.63,58.89,79700.0
2011-10-03 14:50:00,58.9,59.38,58.79,59.28,104900.0,58.9,59.38,58.79,59.28,104900.0
2011-10-03 15:00:00,59.24,59.45,59.09,59.2,62100.0,59.24,59.45,59.09,59.2,62100.0
2011-10-03 15:10:00,59.21,59.27,58.83,59.02,62900.0,59.21,59.27,58.83,59.02,62900.0
2011-10-03 15:20:00,59.11,59.11,58.69,58.89,77200.0,59.11,59.11,58.69,58.89,77200.0
2011-10-03 15:30:00,58.89,59.01,58.66,58.76,119800.0,58.89,59.01,58.66,58.76,119800.0
2011-10-03 15:40:00,58.71,59.02,58.58,58.88,179700.0,58.71,59.02,58.58,58.88,179700.0
2011-10-03 15:50:00,58.89,58.9,57.87,57.87,249800.0,58.89,58.9,57.87,57.87,249800.0
2011-10-04 09:30:00,56.7,57.44,55.68,57.26,160800.0,56.7,57.44,55.68,57.26,160800.0
2011-10-04 09:40:00,57.34,58.4,56.39,57.67,185400.0,57.34,58.4,56.39,57.67,185400.0
2011-10-04 09:50:00,57.68,57.68,56.41,56.66,100300.0,57.68,57.68,56.41,56.66,100300.0
2011-10-04 10:00:00,56.67,57.48,56.0,57.22,177600.0,56.67,57.48,56.0,57.22,177600.0
2011-10-04 10:10:00,57.2,57.77,57.17,57.57,101400.0,57.2,57.77,57.17,57.57,101400.0
2011-10-04 10:20:00,57.49,57.64,56.85,57.53,121400.0,57.49,57.64,56.85,57.53,121400.0
2011-10-04 10:30:00,57.56,58.91,57.45,58.23,189000.0,57.56,58.91,57.45,58.23,189000.0
2011-10-04 10:40:00,58.23,60.13,58.2,59.66,180800.0,58.23,60.13,58.2,59.66,180800.0
2011-10-04 10:50:00,59.66,60.04,58.99,60.0,116500.0,59.66,60.04,58.99,60.0,116500.0
2011-10-04 11:00:00,60.09,60.79,59.49,60.73,126900.0,60.09,60.79,59.49,60.73,126900.0
2011-10-04 11:10:00,60.72,61.17,60.6,61.0,117300.0,60.72,61.17,60.6,61.0,117300.0
2011-10-04 11:20:00,61.01,61.84,60.98,61.28,184500.0,61.01,61.84,60.98,61.28,184500.0
2011-10-04 11:30:00,61.37,61.68,61.08,61.08,217300.0,61.37,61.68,61.08,61.08,217300.0
2011-10-04 11:40:00,61.07,61.53,60.95,61.51,140300.0,61.07,61.53,60.95,61.51,140300.0
2011-10-04 11:50:00,61.54,62.62,61.35,62.13,144000.0,61.54,62.62,61.35,62.13,144000.0
2011-10-04 12:00:00,62.16,63.28,62.16,63.05,85900.0,62.16,63.28,62.16,63.05,85900.0
2011-10-04 12:10:00,63.14,63.3,61.89,61.92,118500.0,63.14,63.3,61.89,61.92,118500.0
2011-10-04 12:20:00,61.96,62.37,61.9,61.95,97000.0,61.96,62.37,61.9,61.95,97000.0
2011-10-04 12:30:00,61.93,62.53,61.69,62.03,64300.0,61.93,62.53,61.69,62.03,64300.0
2011-10-04 12:40:00,61.97,62.25,61.68,62.14,54200.0,61.97,62.25,61.68,62.14,54200.0
2011-10-04 12:50:00,62.15,62.71,61.42,61.46,86100.0,62.15,62.71,61.42,61.46,86100.0
2011-10-04 13:00:00,61.56,62.37,61.26,61.69,72800.0,61.56,62.37,61.26,61.69,72800.0
2011-10-04 13:10:00,61.68,61.68,61.01,61.38,64500.0,61.68,61.68,61.01,61.38,64500.0
2011-10-04 13:20:00,61.32,61.42,60.71,61.03,100900.0,61.32,61.42,60.71,61.03,100900.0
2011-10-04 13:30:00,61.02,61.18,60.7,60.72,43000.0,61.02,61.18,60.7,60.72,43000.0
2011-10-04 13:40:00,60.73,60.8,60.09,60.28,116800.0,60.73,60.8,60.09,60.28,116800.0
2011-10-04 13:50:00,60.28,60.64,59.73,59.82,120500.0,60.28,60.64,59.73,59.82,120500.0
2011-10-04 14:00:00,59.86,60.71,59.54,59.54,96700.0,59.86,60.71,59.54,59.54,96700.0
2011-10-04 14:10:00,59.54,59.66,58.42,58.5,172100.0,59.54,59.66,58.42,58.5,172100.0
2011-10-04 14:20:00,58.5,58.66,58.14,58.57,146100.0,58.5,58.66,58.14,58.57,146100.0
2011-10-04 14:30:00,58.53,59.08,58.36,58.51,218500.0,58.53,59.08,58.36,58.51,218500.0
2011-10-04 14:40:00,58.5,58.53,57.89,58.02,87000.0,58.5,58.53,57.89,58.02,87000.0
2011-10-04 14:50:00,58.02,58.24,57.83,58.08,123500.0,58.02,58.24,57.83,58.08,123500.0
2011-10-04 15:00:00,58.07,58.5,57.89,57.94,116600.0,58.07,58.5,57.89,57.94,116600.0
2011-10-04 15:10:00,57.91,58.42,57.46,58.37,209500.0,57.91,58.42,57.46,58.37,209500.0
2011-10-04 15:20:00,58.36,58.57,57.92,58.29,197500.0,58.36,58.57,57.92,58.29,197500.0
2011-10-04 15:30:00,58.3,58.54,57.66,57.74,251500.0,58.3,58.54,57.66,57.74,251500.0
2011-10-04 15:40:00,57.73,57.94,57.19,57.85,404000.0,57.73,57.94,57.19,57.85,404000.0
2011-10-04 15:50:00,57.84,58.16,57.42,57.78,530200.0,57.84,58.16,57.42,57.78,530200.0
2011-10-05 09:30:00,58.93,59.53,58.08,59.52,283500.0,58.93,59.53,58.08,59.52,283500.0
2011-10-05 09:40:00,59.5,60.13,58.78,58.92,200500.0,59.5,60.13,58.78,58.92,200500.0
2011-10-05 09:50:00,58.93,59.52,58.89,59.37,143900.0,58.93,59.52,58.89,59.37,143900.0
2011-10-05 10:00:00,59.37,60.7,59.18,59.89,166500.0,59.37,60.7,59.18,59.89,166500.0
2011-10-05 10:10:00,59.9,59.94,59.0,59.46,135100.0,59.9,59.94,59.0,59.46,135100.0
2011-10-05 10:20:00,59.53,60.08,59.26,60.0,108600.0,59.53,60.08,59.26,60.0,108600.0
2011-10-05 10:30:00,60.0,61.12,60.0,60.8,151200.0,60.0,61.12,60.0,60.8,151200.0
2011-10-05 10:40:00,60.77,61.85,60.67,61.73,132000.0,60.77,61.85,60.67,61.73,132000.0
2011-10-05 10:50:00,61.73,62.88,61.7,62.6,178400.0,61.73,62.88,61.7,62.6,178400.0
2011-10-05 11:00:00,62.6,63.25,61.65,61.65,182700.0,62.6,63.25,61.65,61.65,182700.0
2011-10-05 11:10:00,61.72,62.34,61.57,62.03,109100.0,61.72,62.34,61.57,62.03,109100.0
2011-10-05 11:20:00,62.12,62.45,61.84,62.1,57600.0,62.12,62.45,61.84,62.1,57600.0
2011-10-05 11:30:00,62.09,62.09,61.39,61.64,61900.0,62.09,62.09,61.39,61.64,61900.0
2011-10-05 11:40:00,61.67,61.67,61.12,61.63,60800.0,61.67,61.67,61.12,61.63,60800.0
2011-10-05 11:50:00,61.63,62.0,61.63,61.88,56500.0,61.63,62.0,61.63,61.88,56500.0
2011-10-05 12:00:00,61.92,62.0,61.74,61.85,59900.0,61.92,62.0,61.74,61.85,59900.0
2011-10-05 12:10:00,61.88,61.96,61.27,61.3,62100.0,61.88,61.96,61.27,61.3,62100.0
2011-10-05 12:20:00,61.33,61.63,61.19,61.44,66100.0,61.33,61.63,61.19,61.44,66100.0
2011-10-05 12:30:00,61.36,61.36,60.75,60.76,44000.0,61.36,61.36,60.75,60.76,44000.0
2011-10-05 12:40:00,60.72,60.78,60.17,60.63,67100.0,60.72,60.78,60.17,60.63,67100.0
2011-10-05 12:50:00,60.63,61.0,60.48,60.79,55500.0,60.63,61.0,60.48,60.79,55500.0
2011-10-05 13:00:00,60.87,61.26,60.75,61.2,42400.0,60.87,61.26,60.75,61.2,42400.0
2011-10-05 13:10:00,61.16,61.27,60.38,61.15,78700.0,61.16,61.27,60.38,61.15,78700.0
2011-10-05 13:20:00,61.13,61.6,61.04,61.4,58000.0,61.13,61.6,61.04,61.4,58000.0
2011-10-05 13:30:00,61.39,61.68,61.22,61.27,39300.0,61.39,61.68,61.22,61.27,39300.0
2011-10-05 13:40:00,61.27,61.86,61.23,61.79,54400.0,61.27,61.86,61.23,61.79,54400.0
2011-10-05 13:50:00,61.76,61.93,61.56,61.67,47000.0,61.76,61.93,61.56,61.67,47000.0
2011-10-05 14:00:00,61.75,61.92,61.31,61.47,39400.0,61.75,61.92,61.31,61.47,39400.0
2011-10-05 14:10:00,61.46,61.52,61.31,61.38,36100.0,61.46,61.52,61.31,61.38,36100.0
2011-10-05 14:20:00,61.39,61.53,61.2,61.23,38700.0,61.39,61.53,61.2,61.23,38700.0
2011-10-05 14:30:00,61.3,61.34,60.64,60.83,38500.0,61.3,61.34,60.64,60.83,38500.0
2011-10-05 14:40:00,60.83,61.09,60.61,60.86,42100.0,60.83,61.09,60.61,60.86,42100.0
2011-10-05 14:50:00,60.88,61.07,60.46,60.53,60600.0,60.88,61.07,60.46,60.53,60600.0
2011-10-05 15:00:00,60.54,60.77,60.33,60.59,54200.0,60.54,60.77,60.33,60.59,54200.0
2011-10-05 15:10:00,60.55,61.1,60.52,61.02,75200.0,60.55,61.1,60.52,61.02,75200.0
2011-10-05 15:20:00,61.02,61.14,60.51,60.7,79300.0,61.02,61.14,60.51,60.7,79300.0
2011-10-05 15:30:00,60.66,61.47,60.65,61.15,128600.0,60.66,61.47,60.65,61.15,128600.0
2011-10-05 15:40:00,61.13,61.2,60.49,60.62,121400.0,61.13,61.2,60.49,60.62,121400.0
2011-10-05 15:50:00,60.59,60.98,60.59,60.98,199800.0,60.59,60.98,60.59,60.98,199800.0
2011-10-06 09:30:00,61.25,61.68,60.39,61.6,120300.0,61.25,61.68,60.39,61.6,120300.0
2011-10-06 09:40:00,61.45,63.37,61.45,62.35,374100.0,61.45,63.37,61.45,62.35,374100.0
2011-10-06 09:50:00,62.27,62.53,61.83,62.46,248000.0,62.27,62.53,61.83,62.46,248000.0
2011-10-06 10:00:00,62.46,63.64,62.17,62.98,394000.0,62.46,63.64,62.17,62.98,394000.0
2011-10-06 10:10:00,63.0,63.12,62.72,63.1,226600.0,63.0,63.12,62.72,63.1,226600.0
2011-10-06 10:20:00,63.1,64.37,62.98,64.37,200300.0,63.1,64.37,62.98,64.37,200300.0
2011-10-06 10:30:00,64.37,65.36,63.93,64.54,233000.0,64.37,65.36,63.93,64.54,233000.0
2011-10-06 10:40:00,64.58,64.7,63.49,63.95,225900.0,64.58,64.7,63.49,63.95,225900.0
2011-10-06 10:50:00,63.97,64.06,63.54,63.84,57500.0,63.97,64.06,63.54,63.84,57500.0
2011-10-06 11:00:00,63.84,64.32,63.48,64.31,70600.0,63.84,64.32,63.48,64.31,70600.0
2011-10-06 11:10:00,64.32,65.49,64.21,64.46,109300.0,64.32,65.49,64.21,64.46,109300.0
2011-10-06 11:20:00,64.45,65.28,64.26,64.99,48100.0,64.45,65.28,64.26,64.99,48100.0
2011-10-06 11:30:00,65.0,65.39,64.93,65.37,61900.0,65.0,65.39,64.93,65.37,61900.0
2011-10-06 11:40:00,65.35,65.74,65.1,65.72,55700.0,65.35,65.74,65.1,65.72,55700.0
2011-10-06 11:50:00,65.73,66.15,65.36,65.82,125700.0,65.73,66.15,65.36,65.82,125700.0
2011-10-06 12:00:00,65.85,67.51,65.85,67.37,243900.0,65.85,67.51,65.85,67.37,243900.0
2011-10-06 12:10:00,67.36,67.72,65.93,65.93,196100.0,67.36,67.72,65.93,65.93,196100.0
2011-10-06 12:20:00,65.94,66.58,65.71,66.5,112700.0,65.94,66.58,65.71,66.5,112700.0
2011-10-06 12:30:00,66.5,66.95,66.18,66.29,60600.0,66.5,66.95,66.18,66.29,60600.0
2011-10-06 12:40:00,66.26,66.41,65.64,65.88,51600.0,66.26,66.41,65.64,65.88,51600.0
2011-10-06 12:50:00,65.93,66.22,65.37,65.67,56400.0,65.93,66.22,65.37,65.67,56400.0
2011-10-06 13:00:00,65.59,65.6,64.73,65.05,71900.0,65.59,65.6,64.73,65.05,71900.0
2011-10-06 13:10:00,65.0,65.24,64.61,64.8,57000.0,65.0,65.24,64.61,64.8,57000.0
2011-10-06 13:20:00,64.8,65.43,64.7,64.84,57100.0,64.8,65.43,64.7,64.84,57100.0
2011-10-06 13:30:00,64.93,65.34,64.47,64.64,57200.0,64.93,65.34,64.47,64.64,57200.0
2011-10-06 13:40:00,64.64,64.93,64.23,64.52,51600.0,64.64,64.93,64.23,64.52,51600.0
2011-10-06 13:50:00,64.51,64.6,64.22,64.4,55900.0,64.51,64.6,64.22,64.4,55900.0
2011-10-06 14:00:00,64.41,64.6,64.23,64.5,71900.0,64.41,64.6,64.23,64.5,71900.0
2011-10-06 14:10:00,64.5,65.2,64.4,65.07,83600.0,64.5,65.2,64.4,65.07,83600.0
2011-10-06 14:20:00,65.07,65.21,64.67,64.85,58900.0,65.07,65.21,64.67,64.85,58900.0
2011-10-06 14:30:00,64.83,65.09,64.53,64.62,41500.0,64.83,65.09,64.53,64.62,41500.0
2011-10-06 14:40:00,64.56,65.0,64.53,64.82,33800.0,64.56,65.0,64.53,64.82,33800.0
2011-10-06 14:50:00,64.87,64.92,64.51,64.86,33100.0,64.87,64.92,64.51,64.86,33100.0
2011-10-06 15:00:00,64.85,64.85,64.51,64.71,50000.0,64.85,64.85,64.51,64.71,50000.0
2011-10-06 15:10:00,64.75,64.92,64.07,64.07,68600.0,64.75,64.92,64.07,64.07,68600.0
2011-10-06 15:20:00,64.05,64.34,63.9,64.05,93100.0,64.05,64.34,63.9,64.05,93100.0
2011-10-06 15:30:00,64.06,64.67,64.0,64.61,84800.0,64.06,64.67,64.0,64.61,84800.0
2011-10-06 15:40:00,64.62,64.95,64.45,64.64,73700.0,64.62,64.95,64.45,64.64,73700.0
2011-10-06 15:50:00,64.69,64.9,64.32,64.73,187400.0,64.69,64.9,64.32,64.73,187400.0
2011-10-07 09:30:00,64.85,65.2,63.0,63.01,115500.0,64.85,65.2,63.0,63.01,115500.0
2011-10-07 09:40:00,63.1,63.1,61.8,62.38,180300.0,63.1,63.1,61.8,62.38,180300.0
2011-10-07 09:50:00,62.38,63.0,61.96,62.66,90300.0,62.38,63.0,61.96,62.66,90300.0
2011-10-07 10:00:00,62.73,62.75,62.12,62.23,68900.0,62.73,62.75,62.12,62.23,68900.0
2011-10-07 10:10:00,62.19,63.03,61.96,62.97,115900.0,62.19,63.03,61.96,62.97,115900.0
2011-10-07 10:20:00,63.0,63.09,62.36,62.87,87200.0,63.0,63.09,62.36,62.87,87200.0
2011-10-07 10:30:00,62.9,63.01,62.14,62.28,147500.0,62.9,63.01,62.14,62.28,147500.0
2011-10-07 10:40:00,62.22,62.22,61.16,61.24,111000.0,62.22,62.22,61.16,61.24,111000.0
2011-10-07 10:50:00,61.21,61.42,60.53,60.77,83000.0,61.21,61.42,60.53,60.77,83000.0
2011-10-07 11:00:00,60.78,60.78,60.22,60.26,145200.0,60.78,60.78,60.22,60.26,145200.0
2011-10-07 11:10:00,60.3,60.66,59.65,59.76,141000.0,60.3,60.66,59.65,59.76,141000.0
2011-10-07 11:20:00,59.77,59.77,59.1,59.6,126500.0,59.77,59.77,59.1,59.6,126500.0
2011-10-07 11:30:00,59.61,59.79,59.05,59.1,82100.0,59.61,59.79,59.05,59.1,82100.0
2011-10-07 11:40:00,59.13,60.0,59.1,59.83,126600.0,59.13,60.0,59.1,59.83,126600.0
2011-10-07 11:50:00,59.78,60.21,59.54,60.0,101700.0,59.78,60.21,59.54,60.0,101700.0
2011-10-07 12:00:00,60.0,60.14,59.49,59.8,66100.0,60.0,60.14,59.49,59.8,66100.0
2011-10-07 12:10:00,59.76,59.76,58.86,58.86,92900.0,59.76,59.76,58.86,58.86,92900.0
2011-10-07 12:20:00,58.9,59.27,58.56,58.84,102000.0,58.9,59.27,58.56,58.84,102000.0
2011-10-07 12:30:00,58.77,59.31,58.53,58.99,63300.0,58.77,59.31,58.53,58.99,63300.0
2011-10-07 12:40:00,59.03,59.36,58.85,59.16,50800.0,59.03,59.36,58.85,59.16,50800.0
2011-10-07 12:50:00,59.15,59.17,58.75,59.13,57000.0,59.15,59.17,58.75,59.13,57000.0
2011-10-07 13:00:00,59.09,59.76,59.09,59.68,61200.0,59.09,59.76,59.09,59.68,61200.0
2011-10-07 13:10:00,59.72,59.98,59.46,59.93,39000.0,59.72,59.98,59.46,59.93,39000.0
2011-10-07 13:20:00,59.93,60.33,59.56,59.91,68600.0,59.93,60.33,59.56,59.91,68600.0
2011-10-07 13:30:00,59.91,60.13,59.82,59.99,47100.0,59.91,60.13,59.82,59.99,47100.0
2011-10-07 13:40:00,59.99,60.21,59.88,60.15,29900.0,59.99,60.21,59.88,60.15,29900.0
2011-10-07 13:50:00,60.15,60.55,60.04,60.44,35200.0,60.15,60.55,60.04,60.44,35200.0
2011-10-07 14:00:00,60.44,60.5,60.16,60.23,36800.0,60.44,60.5,60.16,60.23,36800.0
2011-10-07 14:10:00,60.22,60.34,60.06,60.12,21600.0,60.22,60.34,60.06,60.12,21600.0
2011-10-07 14:20:00,60.17,60.96,60.17,60.66,87100.0,60.17,60.96,60.17,60.66,87100.0
2011-10-07 14:30:00,60.63,60.72,60.16,60.22,73300.0,60.63,60.72,60.16,60.22,73300.0
2011-10-07 14:40:00,60.26,60.27,59.8,59.92,40100.0,60.26,60.27,59.8,59.92,40100.0
2011-10-07 14:50:00,59.97,60.33,59.91,60.04,33000.0,59.97,60.33,59.91,60.04,33000.0
2011-10-07 15:00:00,60.05,60.25,59.9,60.25,44300.0,60.05,60.25,59.9,60.25,44300.0
2011-10-07 15:10:00,60.19,60.43,59.93,60.1,45700.0,60.19,60.43,59.93,60.1,45700.0
2011-10-07 15:20:00,60.1,60.55,60.1,60.53,47000.0,60.1,60.55,60.1,60.53,47000.0
2011-10-07 15:30:00,60.52,60.56,60.03,60.17,63200.0,60.52,60.56,60.03,60.17,63200.0
2011-10-07 15:40:00,60.12,60.15,59.68,59.93,108500.0,60.12,60.15,59.68,59.93,108500.0
2011-10-07 15:50:00,59.92,60.07,59.55,59.96,247300.0,59.92,60.07,59.55,59.96,247300.0
2011-10-10 09:30:00,60.79,61.35,60.04,60.15,123100.0,60.79,61.35,60.04,60.15,123100.0
2011-10-10 09:40:00,60.23,60.44,59.69,59.75,132400.0,60.23,60.44,59.69,59.75,132400.0
2011-10-10 09:50:00,59.76,60.12,59.75,59.93,118400.0,59.76,60.12,59.75,59.93,118400.0
2011-10-10 10:00:00,59.89,60.81,59.85,60.73,120600.0,59.89,60.81,59.85,60.73,120600.0
2011-10-10 10:10:00,60.81,61.18,60.37,61.13,131800.0,60.81,61.18,60.37,61.13,131800.0
2011-10-10 10:20:00,61.15,61.68,61.1,61.1,83100.0,61.15,61.68,61.1,61.1,83100.0
2011-10-10 10:30:00,61.19,61.52,61.11,61.24,90000.0,61.19,61.52,61.11,61.24,90000.0
2011-10-10 10:40:00,61.24,61.5,61.1,61.23,75400.0,61.24,61.5,61.1,61.23,75400.0
2011-10-10 10:50:00,61.21,61.42,61.13,61.21,56800.0,61.21,61.42,61.13,61.21,56800.0
2011-10-10 11:00:00,61.24,61.45,60.35,60.57,85800.0,61.24,61.45,60.35,60.57,85800.0
2011-10-10 11:10:00,60.66,60.77,60.43,60.76,21400.0,60.66,60.77,60.43,60.76,21400.0
2011-10-10 11:20:00,60.71,60.78,60.28,60.56,43500.0,60.71,60.78,60.28,60.56,43500.0
2011-10-10 11:30:00,60.56,60.68,60.1,60.28,61100.0,60.56,60.68,60.1,60.28,61100.0
2011-10-10 11:40:00,60.32,60.34,60.04,60.12,47600.0,60.32,60.34,60.04,60.12,47600.0
2011-10-10 11:50:00,60.13,60.59,60.12,60.47,33100.0,60.13,60.59,60.12,60.47,33100.0
2011-10-10 12:00:00,60.47,60.97,60.43,60.73,30900.0,60.47,60.97,60.43,60.73,30900.0
2011-10-10 12:10:00,60.78,60.9,60.59,60.7,19200.0,60.78,60.9,60.59,60.7,19200.0
2011-10-10 12:20:00,60.69,60.71,60.41,60.61,14500.0,60.69,60.71,60.41,60.61,14500.0
2011-10-10 12:30:00,60.66,60.79,60.52,60.65,22100.0,60.66,60.79,60.52,60.65,22100.0
2011-10-10 12:40:00,60.64,60.76,60.51,60.65,57000.0,60.64,60.76,60.51,60.65,57000.0
2011-10-10 12:50:00,60.66,60.73,60.15,60.29,38400.0,60.66,60.73,60.15,60.29,38400.0
2011-10-10 13:00:00,60.26,60.49,60.23,60.49,10100.0,60.26,60.49,60.23,60.49,10100.0
2011-10-10 13:10:00,60.47,60.54,60.29,60.44,12000.0,60.47,60.54,60.29,60.44,12000.0
2011-10-10 13:20:00,60.45,60.77,60.38,60.48,15200.0,60.45,60.77,60.38,60.48,15200.0
2011-10-10 13:30:00,60.39,60.41,60.22,60.32,27100.0,60.39,60.41,60.22,60.32,27100.0
2011-10-10 13:40:00,60.33,60.39,60.15,60.17,26700.0,60.33,60.39,60.15,60.17,26700.0
2011-10-10 13:50:00,60.17,60.2,59.98,60.1,26300.0,60.17,60.2,59.98,60.1,26300.0
2011-10-10 14:00:00,60.12,60.23,59.8,59.8,28500.0,60.12,60.23,59.8,59.8,28500.0
2011-10-10 14:10:00,59.86,60.02,59.82,59.94,24500.0,59.86,60.02,59.82,59.94,24500.0
2011-10-10 14:20:00,59.94,59.94,59.8,59.83,23700.0,59.94,59.94,59.8,59.83,23700.0
2011-10-10 14:30:00,59.85,60.05,59.85,59.93,49100.0,59.85,60.05,59.85,59.93,49100.0
2011-10-10 14:40:00,59.91,59.94,59.82,59.83,13500.0,59.91,59.94,59.82,59.83,13500.0
2011-10-10 14:50:00,59.85,59.86,59.5,59.52,91700.0,59.85,59.86,59.5,59.52,91700.0
2011-10-10 15:00:00,59.57,59.67,58.87,59.1,83900.0,59.57,59.67,58.87,59.1,83900.0
2011-10-10 15:10:00,59.09,59.09,58.53,58.75,64900.0,59.09,59.09,58.53,58.75,64900.0
2011-10-10 15:20:00,58.72,58.75,58.13,58.41,93000.0,58.72,58.75,58.13,58.41,93000.0
2011-10-10 15:30:00,58.4,58.76,58.3,58.53,55200.0,58.4,58.76,58.3,58.53,55200.0
2011-10-10 15:40:00,58.57,59.32,58.46,59.2,86000.0,58.57,59.32,58.46,59.2,86000.0
2011-10-10 15:50:00,59.21,59.82,59.21,59.78,159600.0,59.21,59.82,59.21,59.78,159600.0
2011-10-11 09:30:00,58.99,60.0,58.9,59.12,100600.0,58.99,60.0,58.9,59.12,100600.0
2011-10-11 09:40:00,59.15,59.44,57.9,58.23,161400.0,59.15,59.44,57.9,58.23,161400.0
2011-10-11 09:50:00,58.27,58.59,57.24,57.24,142800.0,58.27,58.59,57.24,57.24,142800.0
2011-10-11 10:00:00,57.27,57.27,55.72,55.97,337600.0,57.27,57.27,55.72,55.97,337600.0
2011-10-11 10:10:00,55.98,56.87,55.55,56.73,332100.0,55.98,56.87,55.55,56.73,332100.0
2011-10-11 10:20:00,56.76,58.09,56.7,58.04,374300.0,56.76,58.09,56.7,58.04,374300.0
2011-10-11 10:30:00,58.02,58.5,57.57,58.33,224400.0,58.02,58.5,57.57,58.33,224400.0
2011-10-11 10:40:00,58.34,58.75,57.98,58.21,185000.0,58.34,58.75,57.98,58.21,185000.0
2011-10-11 10:50:00,58.21,58.29,57.56,58.1,105500.0,58.21,58.29,57.56,58.1,105500.0
2011-10-11 11:00:00,58.16,58.45,57.7,58.06,85000.0,58.16,58.45,57.7,58.06,85000.0
2011-10-11 11:10:00,58.09,58.12,57.32,57.43,143800.0,58.09,58.12,57.32,57.43,143800.0
2011-10-11 11:20:00,57.43,57.48,56.93,57.48,136100.0,57.43,57.48,56.93,57.48,136100.0
2011-10-11 11:30:00,57.49,57.9,57.48,57.74,58100.0,57.49,57.9,57.48,57.74,58100.0
2011-10-11 11:40:00,57.76,58.31,57.67,58.24,86700.0,57.76,58.31,57.67,58.24,86700.0
2011-10-11 11:50:00,58.22,58.29,57.84,58.24,38200.0,58.22,58.29,57.84,58.24,38200.0
2011-10-11 12:00:00,58.25,58.37,57.77,58.32,47400.0,58.25,58.37,57.77,58.32,47400.0
2011-10-11 12:10:00,58.32,58.4,57.65,57.92,83400.0,58.32,58.4,57.65,57.92,83400.0
2011-10-11 12:20:00,57.95,57.98,57.49,57.98,72800.0,57.95,57.98,57.49,57.98,72800.0
2011-10-11 12:30:00,57.98,58.26,57.89,57.89,69100.0,57.98,58.26,57.89,57.89,69100.0
2011-10-11 12:40:00,57.87,58.25,57.85,57.95,81900.0,57.87,58.25,57.85,57.95,81900.0
2011-10-11 12:50:00,57.95,58.25,57.95,58.17,47000.0,57.95,58.25,57.95,58.17,47000.0
2011-10-11 13:00:00,58.14,58.38,58.03,58.23,79300.0,58.14,58.38,58.03,58.23,79300.0
2011-10-11 13:10:00,58.2,58.2,57.27,57.47,100000.0,58.2,58.2,57.27,57.47,100000.0
2011-10-11 13:20:00,57.46,57.58,56.84,57.26,113200.0,57.46,57.58,56.84,57.26,113200.0
2011-10-11 13:30:00,57.26,57.6,56.87,57.03,91100.0,57.26,57.6,56.87,57.03,91100.0
2011-10-11 13:40:00,57.03,57.03,55.9,55.91,166700.0,57.03,57.03,55.9,55.91,166700.0
2011-10-11 13:50:00,56.01,56.72,56.0,56.58,89300.0,56.01,56.72,56.0,56.58,89300.0
2011-10-11 14:00:00,56.57,56.7,56.4,56.45,43600.0,56.57,56.7,56.4,56.45,43600.0
2011-10-11 14:10:00,56.44,56.45,55.88,55.92,122100.0,56.44,56.45,55.88,55.92,122100.0
2011-10-11 14:20:00,55.92,56.18,55.75,55.95,126100.0,55.92,56.18,55.75,55.95,126100.0
2011-10-11 14:30:00,55.96,56.18,55.8,55.89,87400.0,55.96,56.18,55.8,55.89,87400.0
2011-10-11 14:40:00,55.9,56.24,55.81,55.85,99200.0,55.9,56.24,55.81,55.85,99200.0
2011-10-11 14:50:00,55.85,55.91,54.92,55.28,428800.0,55.85,55.91,54.92,55.28,428800.0
2011-10-11 15:00:00,55.28,55.8,55.2,55.48,266200.0,55.28,55.8,55.2,55.48,266200.0
2011-10-11 15:10:00,55.49,55.96,55.27,55.65,230000.0,55.49,55.96,55.27,55.65,230000.0
2011-10-11 15:20:00,55.65,55.87,55.52,55.57,78800.0,55.65,55.87,55.52,55.57,78800.0
2011-10-11 15:30:00,55.63,56.04,55.6,55.91,139400.0,55.63,56.04,55.6,55.91,139400.0
2011-10-11 15:40:00,55.95,56.14,55.74,56.06,163000.0,55.95,56.14,55.74,56.06,163000.0
2011-10-11 15:50:00,56.05,56.09,55.78,55.96,156400.0,56.05,56.09,55.78,55.96,156400.0
2011-10-12 09:30:00,53.57,56.15,53.05,55.58,486000.0,53.57,56.15,53.05,55.58,486000.0
2011-10-12 09:40:00,55.51,56.77,55.13,55.21,254100.0,55.51,56.77,55.13,55.21,254100.0
2011-10-12 09:50:00,55.17,55.53,54.82,55.13,178200.0,55.17,55.53,54.82,55.13,178200.0
2011-10-12 10:00:00,55.19,55.43,54.71,55.43,168800.0,55.19,55.43,54.71,55.43,168800.0
2011-10-12 10:10:00,55.42,55.68,55.0,55.24,132200.0,55.42,55.68,55.0,55.24,132200.0
2011-10-12 10:20:00,55.23,55.95,55.12,55.9,87000.0,55.23,55.95,55.12,55.9,87000.0
2011-10-12 10:30:00,55.9,56.4,55.83,56.23,111800.0,55.9,56.4,55.83,56.23,111800.0
2011-10-12 10:40:00,56.24,56.5,55.74,55.99,74100.0,56.24,56.5,55.74,55.99,74100.0
2011-10-12 10:50:00,55.96,55.96,55.24,55.33,96600.0,55.96,55.96,55.24,55.33,96600.0
2011-10-12 11:00:00,55.4,56.0,55.35,56.0,66900.0,55.4,56.0,55.35,56.0,66900.0
2011-10-12 11:10:00,55.99,56.0,55.66,55.85,65900.0,55.99,56.0,55.66,55.85,65900.0
2011-10-12 11:20:00,55.9,56.39,55.9,56.14,68500.0,55.9,56.39,55.9,56.14,68500.0
2011-10-12 11:30:00,56.02,56.73,56.02,56.53,91400.0,56.02,56.73,56.02,56.53,91400.0
2011-10-12 11:40:00,56.56,57.38,56.56,56.94,151600.0,56.56,57.38,56.56,56.94,151600.0
2011-10-12 11:50:00,56.93,57.08,56.56,56.63,69700.0,56.93,57.08,56.56,56.63,69700.0
2011-10-12 12:00:00,56.64,57.2,56.62,56.69,59700.0,56.64,57.2,56.62,56.69,59700.0
2011-10-12 12:10:00,56.63,57.0,56.42,56.98,57600.0,56.63,57.0,56.42,56.98,57600.0
2011-10-12 12:20:00,57.0,57.25,56.95,57.16,53500.0,57.0,57.25,56.95,57.16,53500.0
2011-10-12 12:30:00,57.16,57.62,57.12,57.31,69600.0,57.16,57.62,57.12,57.31,69600.0
2011-10-12 12:40:00,57.31,57.7,57.31,57.56,60500.0,57.31,57.7,57.31,57.56,60500.0
2011-10-12 12:50:00,57.54,57.79,57.45,57.69,61200.0,57.54,57.79,57.45,57.69,61200.0
2011-10-12 13:00:00,57.7,57.9,57.48,57.48,114300.0,57.7,57.9,57.48,57.48,114300.0
2011-10-12 13:10:00,57.47,57.71,57.03,57.13,63900.0,57.47,57.71,57.03,57.13,63900.0
2011-10-12 13:20:00,57.14,57.44,57.03,57.34,46000.0,57.14,57.44,57.03,57.34,46000.0
2011-10-12 13:30:00,57.27,57.9,57.26,57.72,109000.0,57.27,57.9,57.26,57.72,109000.0
2011-10-12 13:40:00,57.79,57.95,57.69,57.75,54100.0,57.79,57.95,57.69,57.75,54100.0
2011-10-12 13:50:00,57.74,57.93,57.61,57.67,49600.0,57.74,57.93,57.61,57.67,49600.0
2011-10-12 14:00:00,57.66,57.83,57.5,57.52,79400.0,57.66,57.83,57.5,57.52,79400.0
2011-10-12 14:10:00,57.57,57.59,57.1,57.17,70800.0,57.57,57.59,57.1,57.17,70800.0
2011-10-12 14:20:00,57.2,57.54,57.1,57.48,29000.0,57.2,57.54,57.1,57.48,29000.0
2011-10-12 14:30:00,57.48,57.73,57.45,57.62,42800.0,57.48,57.73,57.45,57.62,42800.0
2011-10-12 14:40:00,57.63,57.72,57.44,57.61,62100.0,57.63,57.72,57.44,57.61,62100.0
2011-10-12 14:50:00,57.56,57.6,57.05,57.08,58000.0,57.56,57.6,57.05,57.08,58000.0
2011-10-12 15:00:00,57.07,57.27,56.67,57.04,84900.0,57.07,57.27,56.67,57.04,84900.0
2011-10-12 15:10:00,57.05,57.19,56.62,57.02,65400.0,57.05,57.19,56.62,57.02,65400.0
2011-10-12 15:20:00,57.05,57.44,56.91,57.39,69200.0,57.05,57.44,56.91,57.39,69200.0
2011-10-12 15:30:00,57.37,57.51,57.09,57.41,63300.0,57.37,57.51,57.09,57.41,63300.0
2011-10-12 15:40:00,57.45,57.72,57.0,57.0,154500.0,57.45,57.72,57.0,57.0,154500.0
2011-10-12 15:50:00,57.0,57.31,56.95,57.08,197800.0,57.0,57.31,56.95,57.08,197800.0
2011-10-13 09:30:00,56.49,56.89,55.43,55.9,117200.0,56.49,56.89,55.43,55.9,117200.0
2011-10-13 09:40:00,55.91,57.0,55.7,56.71,94200.0,55.91,57.0,55.7,56.71,94200.0
2011-10-13 09:50:00,56.7,56.97,56.06,56.46,61300.0,56.7,56.97,56.06,56.46,61300.0
2011-10-13 10:00:00,56.39,56.47,55.78,56.03,102200.0,56.39,56.47,55.78,56.03,102200.0
2011-10-13 10:10:00,56.03,56.21,55.7,55.81,79000.0,56.03,56.21,55.7,55.81,79000.0
2011-10-13 10:20:00,55.8,55.92,55.5,55.55,96100.0,55.8,55.92,55.5,55.55,96100.0
2011-10-13 10:30:00,55.5,55.86,55.5,55.79,71900.0,55.5,55.86,55.5,55.79,71900.0
2011-10-13 10:40:00,55.76,55.84,55.48,55.58,79800.0,55.76,55.84,55.48,55.58,79800.0
2011-10-13 10:50:00,55.58,55.68,55.33,55.39,60300.0,55.58,55.68,55.33,55.39,60300.0
2011-10-13 11:00:00,55.4,55.4,55.0,55.0,52500.0,55.4,55.4,55.0,55.0,52500.0
2011-10-13 11:10:00,55.03,55.18,54.89,55.0,59000.0,55.03,55.18,54.89,55.0,59000.0
2011-10-13 11:20:00,54.96,55.46,54.96,55.37,69300.0,54.96,55.46,54.96,55.37,69300.0
2011-10-13 11:30:00,55.4,55.96,55.36,55.78,68200.0,55.4,55.96,55.36,55.78,68200.0
2011-10-13 11:40:00,55.76,55.89,55.54,55.61,43400.0,55.76,55.89,55.54,55.61,43400.0
2011-10-13 11:50:00,55.64,55.83,55.56,55.66,29400.0,55.64,55.83,55.56,55.66,29400.0
2011-10-13 12:00:00,55.72,55.9,55.66,55.72,47100.0,55.72,55.9,55.66,55.72,47100.0
2011-10-13 12:10:00,55.73,55.8,55.4,55.52,54400.0,55.73,55.8,55.4,55.52,54400.0
2011-10-13 12:20:00,55.54,55.9,55.53,55.76,31600.0,55.54,55.9,55.53,55.76,31600.0
2011-10-13 12:30:00,55.8,55.84,55.53,55.84,20900.0,55.8,55.84,55.53,55.84,20900.0
2011-10-13 12:40:00,55.83,56.0,55.72,55.98,40800.0,55.83,56.0,55.72,55.98,40800.0
2011-10-13 12:50:00,55.95,56.0,55.72,55.87,70400.0,55.95,56.0,55.72,55.87,70400.0
2011-10-13 13:00:00,55.91,56.0,55.68,55.93,133200.0,55.91,56.0,55.68,55.93,133200.0
2011-10-13 13:10:00,55.93,56.01,55.8,55.82,47700.0,55.93,56.01,55.8,55.82,47700.0
2011-10-13 13:20:00,55.88,56.13,55.78,56.03,53800.0,55.88,56.13,55.78,56.03,53800.0
2011-10-13 13:30:00,56.02,56.19,55.91,56.02,48100.0,56.02,56.19,55.91,56.02,48100.0
2011-10-13 13:40:00,56.02,56.06,55.8,56.0,37900.0,56.02,56.06,55.8,56.0,37900.0
2011-10-13 13:50:00,56.0,56.02,55.73,55.79,17100.0,56.0,56.02,55.73,55.79,17100.0
2011-10-13 14:00:00,55.78,55.9,55.71,55.8,13800.0,55.78,55.9,55.71,55.8,13800.0
2011-10-13 14:10:00,55.8,55.8,55.55,55.69,38100.0,55.8,55.8,55.55,55.69,38100.0
2011-10-13 14:20:00,55.7,55.89,55.68,55.76,27800.0,55.7,55.89,55.68,55.76,27800.0
2011-10-13 14:30:00,55.8,56.0,55.75,55.92,27800.0,55.8,56.0,55.75,55.92,27800.0
2011-10-13 14:40:00,55.92,56.5,55.85,56.44,66400.0,55.92,56.5,55.85,56.44,66400.0
2011-10-13 14:50:00,56.47,56.77,56.42,56.74,50300.0,56.47,56.77,56.42,56.74,50300.0
2011-10-13 15:00:00,56.71,56.78,56.47,56.78,34300.0,56.71,56.78,56.47,56.78,34300.0
2011-10-13 15:10:00,56.78,56.82,56.58,56.73,33200.0,56.78,56.82,56.58,56.73,33200.0
2011-10-13 15:20:00,56.74,56.83,56.3,56.44,89300.0,56.74,56.83,56.3,56.44,89300.0
2011-10-13 15:30:00,56.45,56.78,56.38,56.54,49300.0,56.45,56.78,56.38,56.54,49300.0
2011-10-13 15:40:00,56.57,56.85,56.51,56.83,97000.0,56.57,56.85,56.51,56.83,97000.0
2011-10-13 15:50:00,56.85,56.89,56.6,56.82,181900.0,56.85,56.89,56.6,56.82,181900.0
2011-10-14 09:30:00,57.67,58.51,57.5,58.05,200700.0,57.67,58.51,57.5,58.05,200700.0
2011-10-14 09:40:00,58.05,58.8,57.88,58.78,139800.0,58.05,58.8,57.88,58.78,139800.0
2011-10-14 09:50:00,58.8,59.13,57.9,58.5,128800.0,58.8,59.13,57.9,58.5,128800.0
2011-10-14 10:00:00,58.47,58.5,57.88,58.0,145100.0,58.47,58.5,57.88,58.0,145100.0
2011-10-14 10:10:00,58.0,58.07,56.28,56.38,142500.0,58.0,58.07,56.28,56.38,142500.0
2011-10-14 10:20:00,56.29,57.22,56.29,56.65,83800.0,56.29,57.22,56.29,56.65,83800.0
2011-10-14 10:30:00,56.59,56.73,56.08,56.34,60700.0,56.59,56.73,56.08,56.34,60700.0
2011-10-14 10:40:00,56.3,56.61,56.08,56.25,51300.0,56.3,56.61,56.08,56.25,51300.0
2011-10-14 10:50:00,56.25,56.48,56.11,56.11,42000.0,56.25,56.48,56.11,56.11,42000.0
2011-10-14 11:00:00,56.11,56.2,55.72,55.78,83000.0,56.11,56.2,55.72,55.78,83000.0
2011-10-14 11:10:00,55.84,55.93,55.6,55.85,83400.0,55.84,55.93,55.6,55.85,83400.0
2011-10-14 11:20:00,55.88,56.2,55.72,56.13,101700.0,55.88,56.2,55.72,56.13,101700.0
2011-10-14 11:30:00,56.09,56.6,56.0,56.15,105200.0,56.09,56.6,56.0,56.15,105200.0
2011-10-14 11:40:00,56.12,56.33,56.07,56.31,44700.0,56.12,56.33,56.07,56.31,44700.0
2011-10-14 11:50:00,56.28,56.56,56.28,56.37,62800.0,56.28,56.56,56.28,56.37,62800.0
2011-10-14 12:00:00,56.4,56.56,56.35,56.52,58300.0,56.4,56.56,56.35,56.52,58300.0
2011-10-14 12:10:00,56.55,56.71,56.4,56.53,52500.0,56.55,56.71,56.4,56.53,52500.0
2011-10-14 12:20:00,56.61,56.64,56.33,56.4,73400.0,56.61,56.64,56.33,56.4,73400.0
2011-10-14 12:30:00,56.4,56.58,56.0,56.04,38200.0,56.4,56.58,56.0,56.04,38200.0
2011-10-14 12:40:00,56.08,56.3,56.06,56.15,51900.0,56.08,56.3,56.06,56.15,51900.0
2011-10-14 12:50:00,56.14,56.37,56.11,56.24,54900.0,56.14,56.37,56.11,56.24,54900.0
2011-10-14 13:00:00,56.3,56.35,56.17,56.23,28900.0,56.3,56.35,56.17,56.23,28900.0
2011-10-14 13:10:00,56.23,56.48,56.18,56.48,50400.0,56.23,56.48,56.18,56.48,50400.0
2011-10-14 13:20:00,56.49,56.49,56.31,56.41,19300.0,56.49,56.49,56.31,56.41,19300.0
2011-10-14 13:30:00,56.41,56.54,56.35,56.5,24400.0,56.41,56.54,56.35,56.5,24400.0
2011-10-14 13:40:00,56.46,56.62,56.41,56.6,25000.0,56.46,56.62,56.41,56.6,25000.0
2011-10-14 13:50:00,56.6,56.69,56.4,56.62,40600.0,56.6,56.69,56.4,56.62,40600.0
2011-10-14 14:00:00,56.64,56.68,56.44,56.51,26900.0,56.64,56.68,56.44,56.51,26900.0
2011-10-14 14:10:00,56.48,56.54,56.24,56.34,38900.0,56.48,56.54,56.24,56.34,38900.0
2011-10-14 14:20:00,56.34,56.39,56.23,56.34,35300.0,56.34,56.39,56.23,56.34,35300.0
2011-10-14 14:30:00,56.29,56.35,55.84,56.12,112300.0,56.29,56.35,55.84,56.12,112300.0
2011-10-14 14:40:00,56.12,56.28,56.09,56.23,32200.0,56.12,56.28,56.09,56.23,32200.0
2011-10-14 14:50:00,56.25,56.28,55.91,56.18,57500.0,56.25,56.28,55.91,56.18,57500.0
2011-10-14 15:00:00,56.2,56.2,55.96,56.02,44200.0,56.2,56.2,55.96,56.02,44200.0
2011-10-14 15:10:00,56.0,56.16,55.9,56.01,56700.0,56.0,56.16,55.9,56.01,56700.0
2011-10-14 15:20:00,56.03,56.25,55.94,56.18,51000.0,56.03,56.25,55.94,56.18,51000.0
2011-10-14 15:30:00,56.15,56.57,56.15,56.39,81500.0,56.15,56.57,56.15,56.39,81500.0
2011-10-14 15:40:00,56.35,56.47,56.14,56.18,74600.0,56.35,56.47,56.14,56.18,74600.0
2011-10-14 15:50:00,56.22,56.33,56.0,56.22,136400.0,56.22,56.33,56.0,56.22,136400.0
2011-10-17 09:30:00,55.05,55.22,53.8,53.84,263000.0,55.05,55.22,53.8,53.84,263000.0
2011-10-17 09:40:00,53.83,54.21,53.05,53.61,173500.0,53.83,54.21,53.05,53.61,173500.0
2011-10-17 09:50:00,53.6,53.88,53.37,53.61,90700.0,53.6,53.88,53.37,53.61,90700.0
2011-10-17 10:00:00,53.6,53.61,53.2,53.31,89700.0,53.6,53.61,53.2,53.31,89700.0
2011-10-17 10:10:00,53.33,53.59,52.58,52.61,180100.0,53.33,53.59,52.58,52.61,180100.0
2011-10-17 10:20:00,52.56,53.0,52.32,52.93,201600.0,52.56,53.0,52.32,52.93,201600.0
2011-10-17 10:30:00,52.95,53.65,52.82,53.53,137900.0,52.95,53.65,52.82,53.53,137900.0
2011-10-17 10:40:00,53.51,54.18,53.48,53.94,193700.0,53.51,54.18,53.48,53.94,193700.0
2011-10-17 10:50:00,53.94,54.16,53.9,53.93,63200.0,53.94,54.16,53.9,53.93,63200.0
2011-10-17 11:00:00,53.94,54.38,53.91,54.31,75900.0,53.94,54.38,53.91,54.31,75900.0
2011-10-17 11:10:00,54.35,54.66,54.1,54.39,137600.0,54.35,54.66,54.1,54.39,137600.0
2011-10-17 11:20:00,54.38,54.52,54.01,54.06,64500.0,54.38,54.52,54.01,54.06,64500.0
2011-10-17 11:30:00,54.04,54.08,53.82,53.9,58700.0,54.04,54.08,53.82,53.9,58700.0
2011-10-17 11:40:00,53.89,53.96,53.74,53.78,50000.0,53.89,53.96,53.74,53.78,50000.0
2011-10-17 11:50:00,53.82,53.95,53.68,53.83,43100.0,53.82,53.95,53.68,53.83,43100.0
2011-10-17 12:00:00,53.8,53.8,53.7,53.76,17600.0,53.8,53.8,53.7,53.76,17600.0
2011-10-17 12:10:00,53.73,53.91,53.61,53.91,28600.0,53.73,53.91,53.61,53.91,28600.0
2011-10-17 12:20:00,53.91,53.97,53.85,53.91,17100.0,53.91,53.97,53.85,53.91,17100.0
2011-10-17 12:30:00,53.91,53.91,53.67,53.81,15100.0,53.91,53.91,53.67,53.81,15100.0
2011-10-17 12:40:00,53.83,53.83,53.57,53.65,22500.0,53.83,53.83,53.57,53.65,22500.0
2011-10-17 12:50:00,53.71,53.75,53.6,53.7,14700.0,53.71,53.75,53.6,53.7,14700.0
2011-10-17 13:00:00,53.7,53.75,53.59,53.73,37500.0,53.7,53.75,53.59,53.73,37500.0
2011-10-17 13:10:00,53.68,53.86,53.43,53.47,51600.0,53.68,53.86,53.43,53.47,51600.0
2011-10-17 13:20:00,53.45,53.53,53.22,53.26,81000.0,53.45,53.53,53.22,53.26,81000.0
2011-10-17 13:30:00,53.25,53.25,53.0,53.09,51600.0,53.25,53.25,53.0,53.09,51600.0
2011-10-17 13:40:00,53.14,53.44,52.96,53.02,72800.0,53.14,53.44,52.96,53.02,72800.0
2011-10-17 13:50:00,53.04,53.12,52.72,52.92,72700.0,53.04,53.12,52.72,52.92,72700.0
2011-10-17 14:00:00,52.9,53.07,52.81,53.0,33800.0,52.9,53.07,52.81,53.0,33800.0
2011-10-17 14:10:00,52.99,53.07,52.83,53.06,53300.0,52.99,53.07,52.83,53.06,53300.0
2011-10-17 14:20:00,53.06,53.14,52.86,53.08,38200.0,53.06,53.14,52.86,53.08,38200.0
2011-10-17 14:30:00,53.09,53.15,52.89,53.08,47300.0,53.09,53.15,52.89,53.08,47300.0
2011-10-17 14:40:00,53.05,53.15,52.93,53.09,36100.0,53.05,53.15,52.93,53.09,36100.0
2011-10-17 14:50:00,53.08,53.15,52.8,52.9,72400.0,53.08,53.15,52.8,52.9,72400.0
2011-10-17 15:00:00,52.9,53.04,52.82,52.89,59700.0,52.9,53.04,52.82,52.89,59700.0
2011-10-17 15:10:00,52.93,53.1,52.85,53.07,77900.0,52.93,53.1,52.85,53.07,77900.0
2011-10-17 15:20:00,53.07,53.14,52.72,52.81,84600.0,53.07,53.14,52.72,52.81,84600.0
2011-10-17 15:30:00,52.83,52.99,52.6,52.72,91700.0,52.83,52.99,52.6,52.72,91700.0
2011-10-17 15:40:00,52.75,52.99,52.65,52.84,92900.0,52.75,52.99,52.65,52.84,92900.0
2011-10-17 15:50:00,52.99,53.02,52.65,52.96,222000.0,52.99,53.02,52.65,52.96,222000.0
2011-10-18 09:30:00,53.88,54.25,53.2,53.74,175100.0,53.88,54.25,53.2,53.74,175100.0
2011-10-18 09:40:00,53.75,53.79,53.01,53.14,93100.0,53.75,53.79,53.01,53.14,93100.0
2011-10-18 09:50:00,53.2,53.2,52.32,52.75,150800.0,53.2,53.2,52.32,52.75,150800.0
2011-10-18 10:00:00,52.75,53.8,52.65,53.77,182400.0,52.75,53.8,52.65,53.77,182400.0
2011-10-18 10:10:00,53.77,54.97,53.62,54.32,291400.0,53.77,54.97,53.62,54.32,291400.0
2011-10-18 10:20:00,54.32,54.82,54.25,54.73,231100.0,54.32,54.82,54.25,54.73,231100.0
2011-10-18 10:30:00,54.75,55.09,54.4,54.97,195700.0,54.75,55.09,54.4,54.97,195700.0
2011-10-18 10:40:00,54.97,55.7,54.92,55.21,198500.0,54.97,55.7,54.92,55.21,198500.0
2011-10-18 10:50:00,55.24,56.65,55.22,56.3,221600.0,55.24,56.65,55.22,56.3,221600.0
2011-10-18 11:00:00,56.29,56.3,55.6,56.25,134300.0,56.29,56.3,55.6,56.25,134300.0
2011-10-18 11:10:00,56.29,56.32,55.22,55.4,143600.0,56.29,56.32,55.22,55.4,143600.0
2011-10-18 11:20:00,55.37,55.48,54.8,54.8,75100.0,55.37,55.48,54.8,54.8,75100.0
2011-10-18 11:30:00,54.81,55.32,54.8,55.26,102300.0,54.81,55.32,54.8,55.26,102300.0
2011-10-18 11:40:00,55.25,55.3,54.81,54.89,60200.0,55.25,55.3,54.81,54.89,60200.0
2011-10-18 11:50:00,54.92,55.18,54.62,54.76,68400.0,54.92,55.18,54.62,54.76,68400.0
2011-10-18 12:00:00,54.76,55.06,54.75,54.96,52300.0,54.76,55.06,54.75,54.96,52300.0
2011-10-18 12:10:00,55.0,55.0,54.39,54.44,35400.0,55.0,55.0,54.39,54.44,35400.0
2011-10-18 12:20:00,54.46,54.69,54.31,54.36,49900.0,54.46,54.69,54.31,54.36,49900.0
2011-10-18 12:30:00,54.35,54.5,54.0,54.3,76300.0,54.35,54.5,54.0,54.3,76300.0
2011-10-18 12:40:00,54.3,54.46,54.02,54.38,46300.0,54.3,54.46,54.02,54.38,46300.0
2011-10-18 12:50:00,54.35,54.61,54.27,54.59,51200.0,54.35,54.61,54.27,54.59,51200.0
2011-10-18 13:00:00,54.58,56.49,54.56,56.2,400300.0,54.58,56.49,54.56,56.2,400300.0
2011-10-18 13:10:00,56.2,56.45,55.26,55.35,108400.0,56.2,56.45,55.26,55.35,108400.0
2011-10-18 13:20:00,55.35,55.47,54.55,55.07,80800.0,55.35,55.47,54.55,55.07,80800.0
2011-10-18 13:30:00,54.97,55.45,54.89,54.91,89300.0,54.97,55.45,54.89,54.91,89300.0
2011-10-18 13:40:00,54.95,54.99,54.75,54.86,38300.0,54.95,54.99,54.75,54.86,38300.0
2011-10-18 13:50:00,54.9,55.11,54.9,55.07,45100.0,54.9,55.11,54.9,55.07,45100.0
2011-10-18 14:00:00,55.08,55.22,54.99,55.09,39600.0,55.08,55.22,54.99,55.09,39600.0
2011-10-18 14:10:00,55.05,55.16,54.86,54.98,41200.0,55.05,55.16,54.86,54.98,41200.0
2011-10-18 14:20:00,54.98,55.0,54.69,54.76,43000.0,54.98,55.0,54.69,54.76,43000.0
2011-10-18 14:30:00,54.78,54.96,54.58,54.59,34400.0,54.78,54.96,54.58,54.59,34400.0
2011-10-18 14:40:00,54.58,54.7,54.42,54.59,46800.0,54.58,54.7,54.42,54.59,46800.0
2011-10-18 14:50:00,54.6,54.81,54.5,54.71,45400.0,54.6,54.81,54.5,54.71,45400.0
2011-10-18 15:00:00,54.7,55.25,54.7,55.02,79700.0,54.7,55.25,54.7,55.02,79700.0
2011-10-18 15:10:00,55.05,55.86,55.05,55.51,135300.0,55.05,55.86,55.05,55.51,135300.0
2011-10-18 15:20:00,55.57,55.8,55.26,55.4,90900.0,55.57,55.8,55.26,55.4,90900.0
2011-10-18 15:30:00,55.4,55.68,55.31,55.56,94500.0,55.4,55.68,55.31,55.56,94500.0
2011-10-18 15:40:00,55.56,55.67,55.35,55.63,113500.0,55.56,55.67,55.35,55.63,113500.0
2011-10-18 15:50:00,55.65,55.93,55.6,55.91,221600.0,55.65,55.93,55.6,55.91,221600.0
2011-10-19 09:30:00,56.28,56.3,55.08,55.39,110100.0,56.28,56.3,55.08,55.39,110100.0
2011-10-19 09:40:00,55.37,55.37,54.57,55.03,80900.0,55.37,55.37,54.57,55.03,80900.0
2011-10-19 09:50:00,55.01,55.09,54.37,54.77,96200.0,55.01,55.09,54.37,54.77,96200.0
2011-10-19 10:00:00,54.79,54.85,53.85,53.99,104400.0,54.79,54.85,53.85,53.99,104400.0
2011-10-19 10:10:00,54.01,54.51,53.9,54.39,90500.0,54.01,54.51,53.9,54.39,90500.0
2011-10-19 10:20:00,54.25,54.49,53.86,54.45,60400.0,54.25,54.49,53.86,54.45,60400.0
2011-10-19 10:30:00,54.49,54.75,54.33,54.42,57200.0,54.49,54.75,54.33,54.42,57200.0
2011-10-19 10:40:00,54.36,54.64,54.14,54.26,67600.0,54.36,54.64,54.14,54.26,67600.0
2011-10-19 10:50:00,54.24,54.25,53.82,53.87,75600.0,54.24,54.25,53.82,53.87,75600.0
2011-10-19 11:00:00,53.81,53.83,53.27,53.41,132200.0,53.81,53.83,53.27,53.41,132200.0
2011-10-19 11:10:00,53.39,53.55,53.22,53.35,98100.0,53.39,53.55,53.22,53.35,98100.0
2011-10-19 11:20:00,53.34,53.61,53.31,53.45,36300.0,53.34,53.61,53.31,53.45,36300.0
2011-10-19 11:30:00,53.45,53.7,53.39,53.61,50200.0,53.45,53.7,53.39,53.61,50200.0
2011-10-19 11:40:00,53.6,53.68,53.55,53.59,36100.0,53.6,53.68,53.55,53.59,36100.0
2011-10-19 11:50:00,53.58,53.6,53.35,53.39,31800.0,53.58,53.6,53.35,53.39,31800.0
2011-10-19 12:00:00,53.46,53.46,53.13,53.17,64600.0,53.46,53.46,53.13,53.17,64600.0
2011-10-19 12:10:00,53.17,53.24,53.05,53.06,62900.0,53.17,53.24,53.05,53.06,62900.0
2011-10-19 12:20:00,53.11,53.27,53.05,53.13,35900.0,53.11,53.27,53.05,53.13,35900.0
2011-10-19 12:30:00,53.1,53.13,52.8,52.82,75600.0,53.1,53.13,52.8,52.82,75600.0
2011-10-19 12:40:00,52.87,53.1,52.8,52.81,42700.0,52.87,53.1,52.8,52.81,42700.0
2011-10-19 12:50:00,52.8,53.1,52.8,53.0,50800.0,52.8,53.1,52.8,53.0,50800.0
2011-10-19 13:00:00,52.94,53.44,52.91,53.34,72000.0,52.94,53.44,52.91,53.34,72000.0
2011-10-19 13:10:00,53.33,53.49,53.29,53.33,25100.0,53.33,53.49,53.29,53.33,25100.0
2011-10-19 13:20:00,53.27,53.33,52.96,53.22,52600.0,53.27,53.33,52.96,53.22,52600.0
2011-10-19 13:30:00,53.19,53.2,52.72,52.73,65200.0,53.19,53.2,52.72,52.73,65200.0
2011-10-19 13:40:00,52.75,52.82,52.57,52.58,49800.0,52.75,52.82,52.57,52.58,49800.0
2011-10-19 13:50:00,52.59,52.6,52.25,52.35,127200.0,52.59,52.6,52.25,52.35,127200.0
2011-10-19 14:00:00,52.36,52.48,51.9,52.07,110300.0,52.36,52.48,51.9,52.07,110300.0
2011-10-19 14:10:00,52.04,52.18,51.74,51.9,64900.0,52.04,52.18,51.74,51.9,64900.0
2011-10-19 14:20:00,51.87,52.01,51.68,51.79,58600.0,51.87,52.01,51.68,51.79,58600.0
2011-10-19 14:30:00,51.78,52.02,51.6,52.01,90100.0,51.78,52.02,51.6,52.01,90100.0
2011-10-19 14:40:00,52.0,52.11,51.7,51.88,123800.0,52.0,52.11,51.7,51.88,123800.0
2011-10-19 14:50:00,51.88,51.98,51.5,51.59,66800.0,51.88,51.98,51.5,51.59,66800.0
2011-10-19 15:00:00,51.6,51.72,51.43,51.52,132300.0,51.6,51.72,51.43,51.52,132300.0
2011-10-19 15:10:00,51.48,51.61,51.19,51.23,106900.0,51.48,51.61,51.19,51.23,106900.0
2011-10-19 15:20:00,51.21,51.3,50.88,51.07,227500.0,51.21,51.3,50.88,51.07,227500.0
2011-10-19 15:30:00,51.03,51.43,50.99,51.43,122600.0,51.03,51.43,50.99,51.43,122600.0
2011-10-19 15:40:00,51.45,51.56,51.19,51.29,237100.0,51.45,51.56,51.19,51.29,237100.0
2011-10-19 15:50:00,51.29,51.29,50.92,50.94,380200.0,51.29,51.29,50.92,50.94,380200.0
2011-10-20 09:30:00,51.45,51.9,50.95,51.01,136400.0,51.45,51.9,50.95,51.01,136400.0
2011-10-20 09:40:00,51.01,52.66,50.94,52.32,186600.0,51.01,52.66,50.94,52.32,186600.0
2011-10-20 09:50:00,52.35,52.92,52.3,52.66,124500.0,52.35,52.92,52.3,52.66,124500.0
2011-10-20 10:00:00,52.67,52.94,52.49,52.53,78800.0,52.67,52.94,52.49,52.53,78800.0
2011-10-20 10:10:00,52.61,53.26,52.59,52.97,167300.0,52.61,53.26,52.59,52.97,167300.0
2011-10-20 10:20:00,53.0,53.17,52.25,52.5,108200.0,53.0,53.17,52.25,52.5,108200.0
2011-10-20 10:30:00,52.52,52.87,52.32,52.76,33300.0,52.52,52.87,52.32,52.76,33300.0
2011-10-20 10:40:00,52.8,52.87,52.54,52.62,33800.0,52.8,52.87,52.54,52.62,33800.0
2011-10-20 10:50:00,52.6,52.87,52.3,52.3,66000.0,52.6,52.87,52.3,52.3,66000.0
2011-10-20 11:00:00,52.26,52.35,52.05,52.27,70300.0,52.26,52.35,52.05,52.27,70300.0
2011-10-20 11:10:00,52.25,52.29,51.84,51.86,66900.0,52.25,52.29,51.84,51.86,66900.0
2011-10-20 11:20:00,51.86,52.27,51.83,52.11,64800.0,51.86,52.27,51.83,52.11,64800.0
2011-10-20 11:30:00,52.11,52.26,51.88,52.17,31300.0,52.11,52.26,51.88,52.17,31300.0
2011-10-20 11:40:00,52.16,52.21,51.83,51.93,32500.0,52.16,52.21,51.83,51.93,32500.0
2011-10-20 11:50:00,51.95,52.1,51.8,52.01,29500.0,51.95,52.1,51.8,52.01,29500.0
2011-10-20 12:00:00,51.99,52.18,51.75,51.78,49200.0,51.99,52.18,51.75,51.78,49200.0
2011-10-20 12:10:00,51.81,51.88,51.01,51.01,118500.0,51.81,51.88,51.01,51.01,118500.0
2011-10-20 12:20:00,51.01,51.37,50.87,51.18,72400.0,51.01,51.37,50.87,51.18,72400.0
2011-10-20 12:30:00,51.23,51.42,51.22,51.3,32300.0,51.23,51.42,51.22,51.3,32300.0
2011-10-20 12:40:00,51.35,51.37,51.0,51.1,68900.0,51.35,51.37,51.0,51.1,68900.0
2011-10-20 12:50:00,51.07,51.49,51.07,51.43,36900.0,51.07,51.49,51.07,51.43,36900.0
2011-10-20 13:00:00,51.43,51.85,51.4,51.7,54600.0,51.43,51.85,51.4,51.7,54600.0
2011-10-20 13:10:00,51.71,52.09,51.68,52.05,64000.0,51.71,52.09,51.68,52.05,64000.0
2011-10-20 13:20:00,52.04,52.38,51.96,51.99,37800.0,52.04,52.38,51.96,51.99,37800.0
2011-10-20 13:30:00,52.02,52.23,51.75,51.77,35100.0,52.02,52.23,51.75,51.77,35100.0
2011-10-20 13:40:00,51.75,51.88,51.37,51.52,58800.0,51.75,51.88,51.37,51.52,58800.0
2011-10-20 13:50:00,51.54,51.85,51.51,51.55,29600.0,51.54,51.85,51.51,51.55,29600.0
2011-10-20 14:00:00,51.52,51.8,51.35,51.72,30900.0,51.52,51.8,51.35,51.72,30900.0
2011-10-20 14:10:00,51.67,51.68,51.39,51.57,25200.0,51.67,51.68,51.39,51.57,25200.0
2011-10-20 14:20:00,51.54,51.86,51.43,51.74,22400.0,51.54,51.86,51.43,51.74,22400.0
2011-10-20 14:30:00,51.77,51.82,51.59,51.75,54200.0,51.77,51.82,51.59,51.75,54200.0
2011-10-20 14:40:00,51.74,51.95,51.7,51.92,36400.0,51.74,51.95,51.7,51.92,36400.0
2011-10-20 14:50:00,51.95,52.25,51.9,52.16,60500.0,51.95,52.25,51.9,52.16,60500.0
2011-10-20 15:00:00,52.16,52.21,51.89,51.97,58200.0,52.16,52.21,51.89,51.97,58200.0
2011-10-20 15:10:00,52.0,52.04,51.79,51.91,53800.0,52.0,52.04,51.79,51.91,53800.0
2011-10-20 15:20:00,51.92,52.14,51.76,51.97,53900.0,51.92,52.14,51.76,51.97,53900.0
2011-10-20 15:30:00,51.98,52.27,51.94,52.25,63300.0,51.98,52.27,51.94,52.25,63300.0
2011-10-20 15:40:00,52.26,52.7,52.11,52.65,129100.0,52.26,52.7,52.11,52.65,129100.0
2011-10-20 15:50:00,52.62,52.68,52.05,52.31,218700.0,52.62,52.68,52.05,52.31,218700.0
2011-10-21 09:30:00,52.94,53.75,52.75,53.18,260400.0,52.94,53.75,52.75,53.18,260400.0
2011-10-21 09:40:00,53.2,54.07,53.1,54.07,160500.0,53.2,54.07,53.1,54.07,160500.0
2011-10-21 09:50:00,54.08,54.19,53.74,54.14,163100.0,54.08,54.19,53.74,54.14,163100.0
2011-10-21 10:00:00,54.09,54.34,54.0,54.31,136000.0,54.09,54.34,54.0,54.31,136000.0
2011-10-21 10:10:00,54.29,54.5,54.21,54.49,123600.0,54.29,54.5,54.21,54.49,123600.0
2011-10-21 10:20:00,54.49,54.66,54.4,54.59,99300.0,54.49,54.66,54.4,54.59,99300.0
2011-10-21 10:30:00,54.59,54.8,54.59,54.77,125700.0,54.59,54.8,54.59,54.77,125700.0
2011-10-21 10:40:00,54.78,55.08,54.69,55.05,122000.0,54.78,55.08,54.69,55.05,122000.0
2011-10-21 10:50:00,55.08,55.12,54.85,55.02,112800.0,55.08,55.12,54.85,55.02,112800.0
2011-10-21 11:00:00,55.02,55.05,54.34,54.38,160100.0,55.02,55.05,54.34,54.38,160100.0
2011-10-21 11:10:00,54.41,54.83,54.38,54.47,70400.0,54.41,54.83,54.38,54.47,70400.0
2011-10-21 11:20:00,54.37,54.4,53.95,53.95,88200.0,54.37,54.4,53.95,53.95,88200.0
2011-10-21 11:30:00,53.95,54.13,53.95,53.97,25200.0,53.95,54.13,53.95,53.97,25200.0
2011-10-21 11:40:00,53.96,54.14,53.94,54.05,22300.0,53.96,54.14,53.94,54.05,22300.0
2011-10-21 11:50:00,54.05,54.26,53.92,53.96,23400.0,54.05,54.26,53.92,53.96,23400.0
2011-10-21 12:00:00,53.99,54.12,53.95,54.0,27600.0,53.99,54.12,53.95,54.0,27600.0
2011-10-21 12:10:00,54.01,54.01,53.72,53.72,24200.0,54.01,54.01,53.72,53.72,24200.0
2011-10-21 12:20:00,53.74,53.75,53.41,53.41,32200.0,53.74,53.75,53.41,53.41,32200.0
2011-10-21 12:30:00,53.43,53.47,53.19,53.4,87500.0,53.43,53.47,53.19,53.4,87500.0
2011-10-21 12:40:00,53.44,53.51,53.24,53.38,40800.0,53.44,53.51,53.24,53.38,40800.0
2011-10-21 12:50:00,53.37,53.39,53.12,53.13,26000.0,53.37,53.39,53.12,53.13,26000.0
2011-10-21 13:00:00,53.12,53.16,52.54,52.59,77300.0,53.12,53.16,52.54,52.59,77300.0
2011-10-21 13:10:00,52.6,52.61,52.14,52.52,90500.0,52.6,52.61,52.14,52.52,90500.0
2011-10-21 13:20:00,52.53,52.66,52.34,52.41,43300.0,52.53,52.66,52.34,52.41,43300.0
2011-10-21 13:30:00,52.36,52.5,52.3,52.44,26100.0,52.36,52.5,52.3,52.44,26100.0
2011-10-21 13:40:00,52.45,52.73,52.37,52.73,37700.0,52.45,52.73,52.37,52.73,37700.0
2011-10-21 13:50:00,52.73,52.75,52.47,52.6,31100.0,52.73,52.75,52.47,52.6,31100.0
2011-10-21 14:00:00,52.63,52.91,52.53,52.68,36100.0,52.63,52.91,52.53,52.68,36100.0
2011-10-21 14:10:00,52.7,52.91,52.61,52.73,26700.0,52.7,52.91,52.61,52.73,26700.0
2011-10-21 14:20:00,52.71,52.98,52.71,52.89,26300.0,52.71,52.98,52.71,52.89,26300.0
2011-10-21 14:30:00,52.89,53.06,52.63,52.84,32200.0,52.89,53.06,52.63,52.84,32200.0
2011-10-21 14:40:00,52.85,52.97,52.72,52.84,29300.0,52.85,52.97,52.72,52.84,29300.0
2011-10-21 14:50:00,52.84,52.91,52.7,52.79,28600.0,52.84,52.91,52.7,52.79,28600.0
2011-10-21 15:00:00,52.81,53.11,52.73,53.0,43100.0,52.81,53.11,52.73,53.0,43100.0
2011-10-21 15:10:00,53.03,53.44,53.0,53.32,60400.0,53.03,53.44,53.0,53.32,60400.0
2011-10-21 15:20:00,53.27,53.68,53.18,53.5,55500.0,53.27,53.68,53.18,53.5,55500.0
2011-10-21 15:30:00,53.51,53.62,53.25,53.32,95900.0,53.51,53.62,53.25,53.32,95900.0
2011-10-21 15:40:00,53.33,53.36,53.2,53.29,91900.0,53.33,53.36,53.2,53.29,91900.0
2011-10-21 15:50:00,53.28,53.84,53.23,53.77,221400.0,53.28,53.84,53.23,53.77,221400.0
2011-10-24 09:30:00,54.31,56.28,53.71,56.26,196500.0,54.31,56.28,53.71,56.26,196500.0
2011-10-24 09:40:00,56.2,57.64,55.7,57.64,271200.0,56.2,57.64,55.7,57.64,271200.0
2011-10-24 09:50:00,57.62,58.08,56.64,56.85,221700.0,57.62,58.08,56.64,56.85,221700.0
2011-10-24 10:00:00,56.85,57.23,56.5,57.08,79600.0,56.85,57.23,56.5,57.08,79600.0
2011-10-24 10:10:00,57.14,57.62,56.8,57.54,102800.0,57.14,57.62,56.8,57.54,102800.0
2011-10-24 10:20:00,57.6,58.37,57.57,57.84,146900.0,57.6,58.37,57.57,57.84,146900.0
2011-10-24 10:30:00,57.78,58.4,57.71,58.3,121100.0,57.78,58.4,57.71,58.3,121100.0
2011-10-24 10:40:00,58.26,58.68,58.03,58.03,124900.0,58.26,58.68,58.03,58.03,124900.0
2011-10-24 10:50:00,58.07,58.54,57.9,58.47,209600.0,58.07,58.54,57.9,58.47,209600.0
2011-10-24 11:00:00,58.47,58.99,58.25,58.91,152200.0,58.47,58.99,58.25,58.91,152200.0
2011-10-24 11:10:00,58.91,59.67,58.81,59.53,149200.0,58.91,59.67,58.81,59.53,149200.0
2011-10-24 11:20:00,59.55,60.38,59.55,60.13,167700.0,59.55,60.38,59.55,60.13,167700.0
2011-10-24 11:30:00,60.15,60.29,59.94,60.11,107400.0,60.15,60.29,59.94,60.11,107400.0
2011-10-24 11:40:00,60.08,60.99,59.94,60.71,121800.0,60.08,60.99,59.94,60.71,121800.0
2011-10-24 11:50:00,60.7,60.71,60.34,60.6,56600.0,60.7,60.71,60.34,60.6,56600.0
2011-10-24 12:00:00,60.6,60.6,60.04,60.21,71200.0,60.6,60.6,60.04,60.21,71200.0
2011-10-24 12:10:00,60.22,60.23,59.69,59.95,103900.0,60.22,60.23,59.69,59.95,103900.0
2011-10-24 12:20:00,59.92,60.03,59.84,59.88,34400.0,59.92,60.03,59.84,59.88,34400.0
2011-10-24 12:30:00,59.89,60.66,59.89,60.33,80600.0,59.89,60.66,59.89,60.33,80600.0
2011-10-24 12:40:00,60.34,60.38,60.01,60.05,82600.0,60.34,60.38,60.01,60.05,82600.0
2011-10-24 12:50:00,60.03,60.1,59.73,59.91,49100.0,60.03,60.1,59.73,59.91,49100.0
2011-10-24 13:00:00,59.91,59.98,59.19,59.22,73900.0,59.91,59.98,59.19,59.22,73900.0
2011-10-24 13:10:00,59.23,59.5,59.2,59.39,53500.0,59.23,59.5,59.2,59.39,53500.0
2011-10-24 13:20:00,59.34,59.49,59.28,59.37,22900.0,59.34,59.49,59.28,59.37,22900.0
2011-10-24 13:30:00,59.4,59.5,59.37,59.37,31200.0,59.4,59.5,59.37,59.37,31200.0
2011-10-24 13:40:00,59.43,59.85,59.33,59.74,54100.0,59.43,59.85,59.33,59.74,54100.0
2011-10-24 13:50:00,59.72,59.98,59.66,59.84,34500.0,59.72,59.98,59.66,59.84,34500.0
2011-10-24 14:00:00,59.84,59.85,59.05,59.54,104200.0,59.84,59.85,59.05,59.54,104200.0
2011-10-24 14:10:00,59.52,59.61,58.73,58.88,79500.0,59.52,59.61,58.73,58.88,79500.0
2011-10-24 14:20:00,58.93,58.96,57.95,57.95,111900.0,58.93,58.96,57.95,57.95,111900.0
2011-10-24 14:30:00,57.93,58.33,57.63,57.99,88900.0,57.93,58.33,57.63,57.99,88900.0
2011-10-24 14:40:00,57.99,58.66,57.6,58.65,114000.0,57.99,58.66,57.6,58.65,114000.0
2011-10-24 14:50:00,58.67,58.85,58.28,58.45,55900.0,58.67,58.85,58.28,58.45,55900.0
2011-10-24 15:00:00,58.46,59.0,58.45,58.82,64600.0,58.46,59.0,58.45,58.82,64600.0
2011-10-24 15:10:00,58.74,58.74,58.0,58.29,105700.0,58.74,58.74,58.0,58.29,105700.0
2011-10-24 15:20:00,58.34,58.36,58.0,58.09,50700.0,58.34,58.36,58.0,58.09,50700.0
2011-10-24 15:30:00,58.14,58.2,57.11,57.12,265000.0,58.14,58.2,57.11,57.12,265000.0
2011-10-24 15:40:00,57.13,58.05,57.12,57.84,180200.0,57.13,58.05,57.12,57.84,180200.0
2011-10-24 15:50:00,57.81,58.05,57.6,58.0,206000.0,57.81,58.05,57.6,58.0,206000.0
2011-10-25 09:30:00,58.11,58.61,55.1,56.22,222700.0,58.11,58.61,55.1,56.22,222700.0
2011-10-25 09:40:00,56.23,57.08,55.94,56.59,157600.0,56.23,57.08,55.94,56.59,157600.0
2011-10-25 09:50:00,56.59,56.7,55.85,56.2,111600.0,56.59,56.7,55.85,56.2,111600.0
2011-10-25 10:00:00,56.06,56.2,55.36,55.71,115600.0,56.06,56.2,55.36,55.71,115600.0
2011-10-25 10:10:00,55.69,56.12,55.48,56.06,88000.0,55.69,56.12,55.48,56.06,88000.0
2011-10-25 10:20:00,56.01,56.36,55.75,56.03,72500.0,56.01,56.36,55.75,56.03,72500.0
2011-10-25 10:30:00,56.0,56.36,55.83,56.3,84300.0,56.0,56.36,55.83,56.3,84300.0
2011-10-25 10:40:00,56.28,56.46,55.8,55.98,85000.0,56.28,56.46,55.8,55.98,85000.0
2011-10-25 10:50:00,55.99,55.99,55.44,55.58,45400.0,55.99,55.99,55.44,55.58,45400.0
2011-10-25 11:00:00,55.55,55.88,55.18,55.37,44600.0,55.55,55.88,55.18,55.37,44600.0
2011-10-25 11:10:00,55.32,55.56,55.18,55.29,46800.0,55.32,55.56,55.18,55.29,46800.0
2011-10-25 11:20:00,55.29,55.91,55.29,55.9,71800.0,55.29,55.91,55.29,55.9,71800.0
2011-10-25 11:30:00,55.9,56.05,55.69,56.0,52600.0,55.9,56.05,55.69,56.0,52600.0
2011-10-25 11:40:00,55.95,56.07,55.66,56.0,43400.0,55.95,56.07,55.66,56.0,43400.0
2011-10-25 11:50:00,56.0,56.4,56.0,56.29,59600.0,56.0,56.4,56.0,56.29,59600.0
2011-10-25 12:00:00,56.24,56.68,55.75,56.46,40500.0,56.24,56.68,55.75,56.46,40500.0
2011-10-25 12:10:00,56.46,57.06,56.42,57.01,76400.0,56.46,57.06,56.42,57.01,76400.0
2011-10-25 12:20:00,57.01,57.03,56.46,56.62,29700.0,57.01,57.03,56.46,56.62,29700.0
2011-10-25 12:30:00,56.6,56.85,56.53,56.58,24100.0,56.6,56.85,56.53,56.58,24100.0
2011-10-25 12:40:00,56.57,56.59,56.01,56.04,36800.0,56.57,56.59,56.01,56.04,36800.0
2011-10-25 12:50:00,56.05,56.09,55.8,55.88,28400.0,56.05,56.09,55.8,55.88,28400.0
2011-10-25 13:00:00,55.87,56.42,55.87,56.24,16400.0,55.87,56.42,55.87,56.24,16400.0
2011-10-25 13:10:00,56.28,56.35,56.12,56.23,19300.0,56.28,56.35,56.12,56.23,19300.0
2011-10-25 13:20:00,56.27,56.51,56.21,56.44,43300.0,56.27,56.51,56.21,56.44,43300.0
2011-10-25 13:30:00,56.44,56.45,53.23,53.55,438500.0,56.44,56.45,53.23,53.55,438500.0
2011-10-25 13:40:00,53.53,53.59,48.71,48.95,2375300.0,53.53,53.59,48.71,48.95,2375300.0
2011-10-25 13:50:00,48.95,50.0,46.56,46.89,2677700.0,48.95,50.0,46.56,46.89,2677700.0
2011-10-25 14:00:00,46.57,48.49,45.13,48.38,3462600.0,46.57,48.49,45.13,48.38,3462600.0
2011-10-25 14:10:00,48.39,48.42,46.52,47.1,1104600.0,48.39,48.42,46.52,47.1,1104600.0
2011-10-25 14:20:00,47.05,47.27,45.1,45.34,1134000.0,47.05,47.27,45.1,45.34,1134000.0
2011-10-25 14:30:00,45.31,45.48,43.71,45.01,1867400.0,45.31,45.48,43.71,45.01,1867400.0
2011-10-25 14:40:00,45.02,45.85,44.62,45.6,1112300.0,45.02,45.85,44.62,45.6,1112300.0
2011-10-25 14:50:00,45.6,46.2,45.26,45.68,678800.0,45.6,46.2,45.26,45.68,678800.0
2011-10-25 15:00:00,45.67,46.15,45.22,45.53,947700.0,45.67,46.15,45.22,45.53,947700.0
2011-10-25 15:10:00,45.55,45.56,42.85,42.96,1635400.0,45.55,45.56,42.85,42.96,1635400.0
2011-10-25 15:20:00,42.96,43.6,42.5,43.5,1162600.0,42.96,43.6,42.5,43.5,1162600.0
2011-10-25 15:30:00,43.5,43.88,43.07,43.39,694700.0,43.5,43.88,43.07,43.39,694700.0
2011-10-25 15:40:00,43.42,43.58,43.02,43.38,623500.0,43.42,43.58,43.02,43.38,623500.0
2011-10-25 15:50:00,43.38,43.7,43.0,43.3,1532000.0,43.38,43.7,43.0,43.3,1532000.0
2011-10-26 09:30:00,47.54,48.75,47.5,48.57,1349500.0,47.54,48.75,47.5,48.57,1349500.0
2011-10-26 09:40:00,48.56,52.44,48.49,49.9,2077900.0,48.56,52.44,48.49,49.9,2077900.0
2011-10-26 09:50:00,49.85,50.47,49.51,49.81,726700.0,49.85,50.47,49.51,49.81,726700.0
2011-10-26 10:00:00,49.81,49.81,48.59,48.79,577100.0,49.81,49.81,48.59,48.79,577100.0
2011-10-26 10:10:00,48.79,49.84,48.56,49.36,348200.0,48.79,49.84,48.56,49.36,348200.0
2011-10-26 10:20:00,49.32,49.35,48.63,48.71,276700.0,49.32,49.35,48.63,48.71,276700.0
2011-10-26 10:30:00,48.7,49.61,48.65,49.48,279700.0,48.7,49.61,48.65,49.48,279700.0
2011-10-26 10:40:00,49.47,49.6,48.85,49.1,190100.0,49.47,49.6,48.85,49.1,190100.0
2011-10-26 10:50:00,49.09,49.17,48.08,48.58,294500.0,49.09,49.17,48.08,48.58,294500.0
2011-10-26 11:00:00,48.57,49.16,48.51,48.7,165200.0,48.57,49.16,48.51,48.7,165200.0
2011-10-26 11:10:00,48.68,49.1,48.63,49.1,111500.0,48.68,49.1,48.63,49.1,111500.0
2011-10-26 11:20:00,49.08,49.7,49.01,49.57,210200.0,49.08,49.7,49.01,49.57,210200.0
2011-10-26 11:30:00,49.49,49.68,49.05,49.17,134500.0,49.49,49.68,49.05,49.17,134500.0
2011-10-26 11:40:00,49.16,49.5,48.97,49.05,126900.0,49.16,49.5,48.97,49.05,126900.0
2011-10-26 11:50:00,49.05,49.07,48.84,48.95,131300.0,49.05,49.07,48.84,48.95,131300.0
2011-10-26 12:00:00,48.95,49.2,48.88,48.93,106000.0,48.95,49.2,48.88,48.93,106000.0
2011-10-26 12:10:00,48.93,48.93,48.11,48.39,163000.0,48.93,48.93,48.11,48.39,163000.0
2011-10-26 12:20:00,48.41,48.47,48.0,48.11,106200.0,48.41,48.47,48.0,48.11,106200.0
2011-10-26 12:30:00,48.11,48.34,48.11,48.21,76900.0,48.11,48.34,48.11,48.21,76900.0
2011-10-26 12:40:00,48.21,48.52,48.15,48.19,97300.0,48.21,48.52,48.15,48.19,97300.0
2011-10-26 12:50:00,48.18,48.31,47.82,47.94,172000.0,48.18,48.31,47.82,47.94,172000.0
2011-10-26 13:00:00,47.94,47.95,47.02,47.03,230600.0,47.94,47.95,47.02,47.03,230600.0
2011-10-26 13:10:00,47.03,47.09,45.82,45.93,304300.0,47.03,47.09,45.82,45.93,304300.0
2011-10-26 13:20:00,45.91,46.85,45.71,46.59,339100.0,45.91,46.85,45.71,46.59,339100.0
2011-10-26 13:30:00,46.6,47.4,46.12,47.35,228700.0,46.6,47.4,46.12,47.35,228700.0
2011-10-26 13:40:00,47.4,47.41,46.79,47.29,185200.0,47.4,47.41,46.79,47.29,185200.0
2011-10-26 13:50:00,47.32,47.48,46.8,46.87,144400.0,47.32,47.48,46.8,46.87,144400.0
2011-10-26 14:00:00,46.89,47.41,46.89,47.2,136500.0,46.89,47.41,46.89,47.2,136500.0
2011-10-26 14:10:00,47.15,47.39,46.48,46.5,137300.0,47.15,47.39,46.48,46.5,137300.0
2011-10-26 14:20:00,46.48,46.81,46.48,46.6,66900.0,46.48,46.81,46.48,46.6,66900.0
2011-10-26 14:30:00,46.59,46.59,45.5,45.63,298800.0,46.59,46.59,45.5,45.63,298800.0
2011-10-26 14:40:00,45.63,45.68,45.03,45.31,413100.0,45.63,45.68,45.03,45.31,413100.0
2011-10-26 14:50:00,45.33,45.56,45.01,45.03,214900.0,45.33,45.56,45.01,45.03,214900.0
2011-10-26 15:00:00,45.04,45.3,44.76,45.3,326600.0,45.04,45.3,44.76,45.3,326600.0
2011-10-26 15:10:00,45.3,45.92,45.25,45.5,212400.0,45.3,45.92,45.25,45.5,212400.0
2011-10-26 15:20:00,45.48,45.88,45.4,45.69,181400.0,45.48,45.88,45.4,45.69,181400.0
2011-10-26 15:30:00,45.68,46.4,45.68,46.06,334800.0,45.68,46.4,45.68,46.06,334800.0
2011-10-26 15:40:00,46.06,46.27,45.95,45.99,290100.0,46.06,46.27,45.95,45.99,290100.0
2011-10-26 15:50:00,45.98,46.34,45.8,46.16,382500.0,45.98,46.34,45.8,46.16,382500.0
2011-10-27 09:30:00,48.4,49.94,48.22,49.07,545900.0,48.4,49.94,48.22,49.07,545900.0
2011-10-27 09:40:00,49.16,49.16,47.8,47.81,283900.0,49.16,49.16,47.8,47.81,283900.0
2011-10-27 09:50:00,47.83,48.27,47.36,48.0,326100.0,47.83,48.27,47.36,48.0,326100.0
2011-10-27 10:00:00,48.0,48.09,46.84,47.63,303200.0,48.0,48.09,46.84,47.63,303200.0
2011-10-27 10:10:00,47.62,48.19,47.42,47.97,130900.0,47.62,48.19,47.42,47.97,130900.0
2011-10-27 10:20:00,47.99,48.1,47.53,47.74,78400.0,47.99,48.1,47.53,47.74,78400.0
2011-10-27 10:30:00,47.75,47.95,47.65,47.82,208800.0,47.75,47.95,47.65,47.82,208800.0
2011-10-27 10:40:00,47.85,48.73,47.72,48.49,198200.0,47.85,48.73,47.72,48.49,198200.0
2011-10-27 10:50:00,48.43,49.5,48.41,49.47,239400.0,48.43,49.5,48.41,49.47,239400.0
2011-10-27 11:00:00,49.46,49.7,48.67,49.16,240300.0,49.46,49.7,48.67,49.16,240300.0
2011-10-27 11:10:00,49.17,49.35,48.94,49.1,70700.0,49.17,49.35,48.94,49.1,70700.0
2011-10-27 11:20:00,49.1,49.4,49.1,49.4,75500.0,49.1,49.4,49.1,49.4,75500.0
2011-10-27 11:30:00,49.4,50.0,49.32,49.94,175300.0,49.4,50.0,49.32,49.94,175300.0
2011-10-27 11:40:00,49.94,50.36,49.46,49.74,164800.0,49.94,50.36,49.46,49.74,164800.0
2011-10-27 11:50:00,49.74,50.11,49.63,50.09,147200.0,49.74,50.11,49.63,50.09,147200.0
2011-10-27 12:00:00,50.1,50.32,49.96,50.05,162400.0,50.1,50.32,49.96,50.05,162400.0
2011-10-27 12:10:00,50.05,50.95,50.04,50.63,170800.0,50.05,50.95,50.04,50.63,170800.0
2011-10-27 12:20:00,50.63,51.0,50.42,50.84,145000.0,50.63,51.0,50.42,50.84,145000.0
2011-10-27 12:30:00,50.83,52.5,50.68,52.5,266500.0,50.83,52.5,50.68,52.5,266500.0
2011-10-27 12:40:00,52.5,53.85,51.79,52.34,572600.0,52.5,53.85,51.79,52.34,572600.0
2011-10-27 12:50:00,52.34,52.83,52.03,52.72,255900.0,52.34,52.83,52.03,52.72,255900.0
2011-10-27 13:00:00,52.7,53.07,52.61,52.89,195300.0,52.7,53.07,52.61,52.89,195300.0
2011-10-27 13:10:00,52.9,53.36,52.69,52.9,120500.0,52.9,53.36,52.69,52.9,120500.0
2011-10-27 13:20:00,52.92,53.67,52.79,53.24,119400.0,52.92,53.67,52.79,53.24,119400.0
2011-10-27 13:30:00,53.22,53.35,52.95,53.2,122300.0,53.22,53.35,52.95,53.2,122300.0
2011-10-27 13:40:00,53.2,53.85,53.2,53.71,176100.0,53.2,53.85,53.2,53.71,176100.0
2011-10-27 13:50:00,53.72,54.35,53.72,54.3,183800.0,53.72,54.35,53.72,54.3,183800.0
2011-10-27 14:00:00,54.29,55.28,54.23,54.39,357800.0,54.29,55.28,54.23,54.39,357800.0
2011-10-27 14:10:00,54.35,54.39,53.63,53.9,143200.0,54.35,54.39,53.63,53.9,143200.0
2011-10-27 14:20:00,53.82,54.08,53.58,53.98,70600.0,53.82,54.08,53.58,53.98,70600.0
2011-10-27 14:30:00,53.98,54.62,53.94,54.38,143300.0,53.98,54.62,53.94,54.38,143300.0
2011-10-27 14:40:00,54.37,54.45,54.09,54.23,70700.0,54.37,54.45,54.09,54.23,70700.0
2011-10-27 14:50:00,54.27,54.48,54.23,54.45,61700.0,54.27,54.48,54.23,54.45,61700.0
2011-10-27 15:00:00,54.45,54.5,53.61,53.62,94900.0,54.45,54.5,53.61,53.62,94900.0
2011-10-27 15:10:00,53.62,53.62,52.84,53.31,232400.0,53.62,53.62,52.84,53.31,232400.0
2011-10-27 15:20:00,53.3,53.59,53.28,53.33,108800.0,53.3,53.59,53.28,53.33,108800.0
2011-10-27 15:30:00,53.34,53.45,52.7,52.94,196900.0,53.34,53.45,52.7,52.94,196900.0
2011-10-27 15:40:00,52.93,53.08,52.7,52.73,222800.0,52.93,53.08,52.7,52.73,222800.0
2011-10-27 15:50:00,52.76,53.0,52.44,52.99,371500.0,52.76,53.0,52.44,52.99,371500.0
2011-10-28 09:30:00,52.73,53.87,51.55,53.7,255900.0,52.73,53.87,51.55,53.7,255900.0
2011-10-28 09:40:00,53.62,54.45,52.94,53.48,207700.0,53.62,54.45,52.94,53.48,207700.0
2011-10-28 09:50:00,53.42,54.4,53.34,54.14,132900.0,53.42,54.4,53.34,54.14,132900.0
2011-10-28 10:00:00,54.01,54.17,53.41,53.73,94400.0,54.01,54.17,53.41,53.73,94400.0
2011-10-28 10:10:00,53.69,53.83,53.5,53.66,49100.0,53.69,53.83,53.5,53.66,49100.0
2011-10-28 10:20:00,53.69,54.1,53.61,53.94,107600.0,53.69,54.1,53.61,53.94,107600.0
2011-10-28 10:30:00,53.93,54.79,53.85,54.45,156500.0,53.93,54.79,53.85,54.45,156500.0
2011-10-28 10:40:00,54.46,54.59,53.88,54.17,104100.0,54.46,54.59,53.88,54.17,104100.0
2011-10-28 10:50:00,54.18,54.6,54.03,54.48,62400.0,54.18,54.6,54.03,54.48,62400.0
2011-10-28 11:00:00,54.47,54.81,54.13,54.23,97400.0,54.47,54.81,54.13,54.23,97400.0
2011-10-28 11:10:00,54.23,54.48,54.12,54.26,90200.0,54.23,54.48,54.12,54.26,90200.0
2011-10-28 11:20:00,54.3,54.53,54.19,54.39,31700.0,54.3,54.53,54.19,54.39,31700.0
2011-10-28 11:30:00,54.38,54.48,53.82,53.82,71600.0,54.38,54.48,53.82,53.82,71600.0
2011-10-28 11:40:00,53.83,53.88,53.5,53.6,65600.0,53.83,53.88,53.5,53.6,65600.0
2011-10-28 11:50:00,53.64,53.73,53.23,53.31,60300.0,53.64,53.73,53.23,53.31,60300.0
2011-10-28 12:00:00,53.25,53.48,53.1,53.25,108000.0,53.25,53.48,53.1,53.25,108000.0
2011-10-28 12:10:00,53.25,53.51,53.07,53.39,77400.0,53.25,53.51,53.07,53.39,77400.0
2011-10-28 12:20:00,53.39,53.54,53.26,53.38,86400.0,53.39,53.54,53.26,53.38,86400.0
2011-10-28 12:30:00,53.37,53.88,53.34,53.38,44300.0,53.37,53.88,53.34,53.38,44300.0
2011-10-28 12:40:00,53.36,53.47,53.24,53.35,37900.0,53.36,53.47,53.24,53.35,37900.0
2011-10-28 12:50:00,53.38,53.53,53.28,53.43,26500.0,53.38,53.53,53.28,53.43,26500.0
2011-10-28 13:00:00,53.46,53.53,53.25,53.29,42700.0,53.46,53.53,53.25,53.29,42700.0
2011-10-28 13:10:00,53.35,53.42,53.24,53.29,24100.0,53.35,53.42,53.24,53.29,24100.0
2011-10-28 13:20:00,53.29,53.54,53.24,53.41,33100.0,53.29,53.54,53.24,53.41,33100.0
2011-10-28 13:30:00,53.39,53.54,53.27,53.28,45500.0,53.39,53.54,53.27,53.28,45500.0
2011-10-28 13:40:00,53.28,53.44,53.1,53.29,43800.0,53.28,53.44,53.1,53.29,43800.0
2011-10-28 13:50:00,53.24,53.7,53.24,53.51,46700.0,53.24,53.7,53.24,53.51,46700.0
2011-10-28 14:00:00,53.45,53.6,53.33,53.56,39500.0,53.45,53.6,53.33,53.56,39500.0
2011-10-28 14:10:00,53.6,53.6,53.25,53.44,46300.0,53.6,53.6,53.25,53.44,46300.0
2011-10-28 14:20:00,53.46,53.52,53.3,53.33,31500.0,53.46,53.52,53.3,53.33,31500.0
2011-10-28 14:30:00,53.29,53.35,53.2,53.23,40000.0,53.29,53.35,53.2,53.23,40000.0
2011-10-28 14:40:00,53.22,53.49,53.2,53.38,24800.0,53.22,53.49,53.2,53.38,24800.0
2011-10-28 14:50:00,53.4,53.43,53.21,53.3,27900.0,53.4,53.43,53.21,53.3,27900.0
2011-10-28 15:00:00,53.39,53.87,53.14,53.72,138600.0,53.39,53.87,53.14,53.72,138600.0
2011-10-28 15:10:00,53.78,53.88,53.53,53.67,52600.0,53.78,53.88,53.53,53.67,52600.0
2011-10-28 15:20:00,53.68,53.85,53.43,53.74,92000.0,53.68,53.85,53.43,53.74,92000.0
2011-10-28 15:30:00,53.76,53.76,52.93,53.05,569400.0,53.76,53.76,52.93,53.05,569400.0
2011-10-28 15:40:00,53.08,53.86,53.02,53.74,179700.0,53.08,53.86,53.02,53.74,179700.0
2011-10-28 15:50:00,53.81,54.0,53.78,53.99,256000.0,53.81,54.0,53.78,53.99,256000.0
2011-10-31 09:30:00,52.2,52.2,50.18,51.18,380100.0,52.2,52.2,50.18,51.18,380100.0
2011-10-31 09:40:00,51.18,51.24,50.59,50.85,171800.0,51.18,51.24,50.59,50.85,171800.0
2011-10-31 09:50:00,50.83,51.1,50.6,50.94,93500.0,50.83,51.1,50.6,50.94,93500.0
2011-10-31 10:00:00,50.85,51.04,50.74,50.9,90800.0,50.85,51.04,50.74,50.9,90800.0
2011-10-31 10:10:00,50.93,51.05,50.0,50.01,212200.0,50.93,51.05,50.0,50.01,212200.0
2011-10-31 10:20:00,50.1,50.2,49.13,49.21,302100.0,50.1,50.2,49.13,49.21,302100.0
2011-10-31 10:30:00,49.23,49.81,49.23,49.49,183300.0,49.23,49.81,49.23,49.49,183300.0
2011-10-31 10:40:00,49.47,49.5,49.12,49.28,106000.0,49.47,49.5,49.12,49.28,106000.0
2011-10-31 10:50:00,49.27,49.65,49.18,49.45,93000.0,49.27,49.65,49.18,49.45,93000.0
2011-10-31 11:00:00,49.44,50.37,49.44,50.15,153300.0,49.44,50.37,49.44,50.15,153300.0
2011-10-31 11:10:00,50.08,50.1,49.77,49.96,49200.0,50.08,50.1,49.77,49.96,49200.0
2011-10-31 11:20:00,49.93,50.05,49.75,49.93,51400.0,49.93,50.05,49.75,49.93,51400.0
2011-10-31 11:30:00,49.93,50.0,49.8,49.97,42800.0,49.93,50.0,49.8,49.97,42800.0
2011-10-31 11:40:00,49.95,50.19,49.8,49.96,76300.0,49.95,50.19,49.8,49.96,76300.0
2011-10-31 11:50:00,49.96,50.0,49.51,49.63,61700.0,49.96,50.0,49.51,49.63,61700.0
2011-10-31 12:00:00,49.65,49.9,49.43,49.71,45200.0,49.65,49.9,49.43,49.71,45200.0
2011-10-31 12:10:00,49.69,49.89,49.66,49.84,45500.0,49.69,49.89,49.66,49.84,45500.0
2011-10-31 12:20:00,49.83,49.84,49.5,49.56,89100.0,49.83,49.84,49.5,49.56,89100.0
2011-10-31 12:30:00,49.55,49.79,49.44,49.68,68900.0,49.55,49.79,49.44,49.68,68900.0
2011-10-31 12:40:00,49.72,49.82,49.54,49.61,45800.0,49.72,49.82,49.54,49.61,45800.0
2011-10-31 12:50:00,49.6,49.75,49.55,49.66,53300.0,49.6,49.75,49.55,49.66,53300.0
2011-10-31 13:00:00,49.64,49.98,49.56,49.73,53500.0,49.64,49.98,49.56,49.73,53500.0
2011-10-31 13:10:00,49.75,50.0,49.73,49.99,33000.0,49.75,50.0,49.73,49.99,33000.0
2011-10-31 13:20:00,49.98,50.05,49.76,49.79,43800.0,49.98,50.05,49.76,49.79,43800.0
2011-10-31 13:30:00,49.79,50.0,49.78,49.96,24900.0,49.79,50.0,49.78,49.96,24900.0
2011-10-31 13:40:00,49.99,50.44,49.96,50.44,68300.0,49.99,50.44,49.96,50.44,68300.0
2011-10-31 13:50:00,50.43,50.5,50.17,50.45,62000.0,50.43,50.5,50.17,50.45,62000.0
2011-10-31 14:00:00,50.43,50.85,50.37,50.42,108600.0,50.43,50.85,50.37,50.42,108600.0
2011-10-31 14:10:00,50.4,50.52,50.0,50.28,77800.0,50.4,50.52,50.0,50.28,77800.0
2011-10-31 14:20:00,50.28,50.3,49.96,50.05,67000.0,50.28,50.3,49.96,50.05,67000.0
2011-10-31 14:30:00,50.05,50.14,49.85,49.89,126400.0,50.05,50.14,49.85,49.89,126400.0
2011-10-31 14:40:00,49.89,50.07,49.78,50.01,53000.0,49.89,50.07,49.78,50.01,53000.0
2011-10-31 14:50:00,50.01,50.44,50.01,50.35,54400.0,50.01,50.44,50.01,50.35,54400.0
2011-10-31 15:00:00,50.35,50.44,50.06,50.27,91400.0,50.35,50.44,50.06,50.27,91400.0
2011-10-31 15:10:00,50.29,50.44,50.01,50.01,64200.0,50.29,50.44,50.01,50.01,64200.0
2011-10-31 15:20:00,50.04,50.17,49.91,49.91,77400.0,50.04,50.17,49.91,49.91,77400.0
2011-10-31 15:30:00,49.93,50.07,49.8,49.9,156300.0,49.93,50.07,49.8,49.9,156300.0
2011-10-31 15:40:00,49.9,49.97,49.5,49.92,149400.0,49.9,49.97,49.5,49.92,149400.0
2011-10-31 15:50:00,49.93,50.13,49.74,49.76,340900.0,49.93,50.13,49.74,49.76,340900.0
2011-11-01 09:30:00,47.5,47.59,46.55,46.94,241900.0,47.5,47.59,46.55,46.94,241900.0
2011-11-01 09:40:00,46.92,47.34,46.82,46.97,237300.0,46.92,47.34,46.82,46.97,237300.0
2011-11-01 09:50:00,46.95,47.11,46.12,46.62,253700.0,46.95,47.11,46.12,46.62,253700.0
2011-11-01 10:00:00,46.62,46.9,46.32,46.76,107800.0,46.62,46.9,46.32,46.76,107800.0
2011-11-01 10:10:00,46.76,46.95,46.37,46.56,118500.0,46.76,46.95,46.37,46.56,118500.0
2011-11-01 10:20:00,46.51,46.95,46.4,46.87,101500.0,46.51,46.95,46.4,46.87,101500.0
2011-11-01 10:30:00,46.91,47.42,46.65,47.31,115600.0,46.91,47.42,46.65,47.31,115600.0
2011-11-01 10:40:00,47.31,47.48,47.1,47.2,51300.0,47.31,47.48,47.1,47.2,51300.0
2011-11-01 10:50:00,47.2,47.36,47.04,47.19,84600.0,47.2,47.36,47.04,47.19,84600.0
2011-11-01 11:00:00,47.17,47.36,47.09,47.35,35300.0,47.17,47.36,47.09,47.35,35300.0
2011-11-01 11:10:00,47.3,47.36,47.17,47.29,46300.0,47.3,47.36,47.17,47.29,46300.0
2011-11-01 11:20:00,47.31,47.36,47.01,47.03,77200.0,47.31,47.36,47.01,47.03,77200.0
2011-11-01 11:30:00,47.03,47.2,46.72,46.81,97600.0,47.03,47.2,46.72,46.81,97600.0
2011-11-01 11:40:00,46.79,46.99,46.55,46.71,49500.0,46.79,46.99,46.55,46.71,49500.0
2011-11-01 11:50:00,46.77,46.85,46.56,46.61,65000.0,46.77,46.85,46.56,46.61,65000.0
2011-11-01 12:00:00,46.65,46.95,46.61,46.79,64300.0,46.65,46.95,46.61,46.79,64300.0
2011-11-01 12:10:00,46.79,47.12,46.7,46.77,45000.0,46.79,47.12,46.7,46.77,45000.0
2011-11-01 12:20:00,46.7,46.99,46.67,46.99,23900.0,46.7,46.99,46.67,46.99,23900.0
2011-11-01 12:30:00,46.9,47.06,46.77,47.01,54300.0,46.9,47.06,46.77,47.01,54300.0
2011-11-01 12:40:00,47.02,47.06,46.78,46.81,53200.0,47.02,47.06,46.78,46.81,53200.0
2011-11-01 12:50:00,46.84,47.01,46.68,46.94,46100.0,46.84,47.01,46.68,46.94,46100.0
2011-11-01 13:00:00,46.91,47.06,46.71,46.75,34500.0,46.91,47.06,46.71,46.75,34500.0
2011-11-01 13:10:00,46.75,46.94,46.72,46.84,31100.0,46.75,46.94,46.72,46.84,31100.0
2011-11-01 13:20:00,46.84,47.28,46.68,47.12,77600.0,46.84,47.28,46.68,47.12,77600.0
2011-11-01 13:30:00,47.14,47.39,47.07,47.17,73400.0,47.14,47.39,47.07,47.17,73400.0
2011-11-01 13:40:00,47.21,47.97,47.21,47.75,90300.0,47.21,47.97,47.21,47.75,90300.0
2011-11-01 13:50:00,47.8,47.96,47.01,47.42,92800.0,47.8,47.96,47.01,47.42,92800.0
2011-11-01 14:00:00,47.36,47.6,47.16,47.57,43600.0,47.36,47.6,47.16,47.57,43600.0
2011-11-01 14:10:00,47.58,47.74,47.32,47.63,61500.0,47.58,47.74,47.32,47.63,61500.0
2011-11-01 14:20:00,47.63,47.85,47.6,47.8,58400.0,47.63,47.85,47.6,47.8,58400.0
2011-11-01 14:30:00,47.82,47.97,47.53,47.59,89300.0,47.82,47.97,47.53,47.59,89300.0
2011-11-01 14:40:00,47.52,48.07,47.52,47.77,55900.0,47.52,48.07,47.52,47.77,55900.0
2011-11-01 14:50:00,47.79,48.0,47.33,47.52,64800.0,47.79,48.0,47.33,47.52,64800.0
2011-11-01 15:00:00,47.52,47.65,46.93,47.14,87300.0,47.52,47.65,46.93,47.14,87300.0
2011-11-01 15:10:00,47.13,47.39,46.99,47.21,44100.0,47.13,47.39,46.99,47.21,44100.0
2011-11-01 15:20:00,47.15,47.22,46.92,47.13,64000.0,47.15,47.22,46.92,47.13,64000.0
2011-11-01 15:30:00,47.1,47.57,47.06,47.48,69100.0,47.1,47.57,47.06,47.48,69100.0
2011-11-01 15:40:00,47.5,47.52,46.76,46.93,108900.0,47.5,47.52,46.76,46.93,108900.0
2011-11-01 15:50:00,46.89,47.1,46.65,46.78,172500.0,46.89,47.1,46.65,46.78,172500.0
2011-11-02 09:30:00,47.66,48.18,46.93,47.75,149400.0,47.66,48.18,46.93,47.75,149400.0
2011-11-02 09:40:00,47.79,48.55,47.66,48.04,129000.0,47.79,48.55,47.66,48.04,129000.0
2011-11-02 09:50:00,47.96,50.1,47.72,49.53,553100.0,47.96,50.1,47.72,49.53,553100.0
2011-11-02 10:00:00,49.6,49.8,48.23,48.78,245300.0,49.6,49.8,48.23,48.78,245300.0
2011-11-02 10:10:00,48.8,49.49,48.6,49.2,137700.0,48.8,49.49,48.6,49.2,137700.0
2011-11-02 10:20:00,49.17,49.22,48.74,49.09,102100.0,49.17,49.22,48.74,49.09,102100.0
2011-11-02 10:30:00,49.1,49.37,48.85,48.86,70200.0,49.1,49.37,48.85,48.86,70200.0
2011-11-02 10:40:00,48.86,49.02,48.7,49.02,59600.0,48.86,49.02,48.7,49.02,59600.0
2011-11-02 10:50:00,49.02,49.1,48.71,48.82,111800.0,49.02,49.1,48.71,48.82,111800.0
2011-11-02 11:00:00,48.76,48.91,48.5,48.57,80700.0,48.76,48.91,48.5,48.57,80700.0
2011-11-02 11:10:00,48.56,48.73,48.28,48.59,80200.0,48.56,48.73,48.28,48.59,80200.0
2011-11-02 11:20:00,48.57,48.58,48.28,48.28,43400.0,48.57,48.58,48.28,48.28,43400.0
2011-11-02 11:30:00,48.31,48.35,47.89,47.93,58800.0,48.31,48.35,47.89,47.93,58800.0
2011-11-02 11:40:00,47.94,48.25,47.91,48.15,28100.0,47.94,48.25,47.91,48.15,28100.0
2011-11-02 11:50:00,48.13,48.19,47.88,47.91,64300.0,48.13,48.19,47.88,47.91,64300.0
2011-11-02 12:00:00,47.96,48.07,47.75,47.76,44600.0,47.96,48.07,47.75,47.76,44600.0
2011-11-02 12:10:00,47.76,48.04,47.7,47.82,67700.0,47.76,48.04,47.7,47.82,67700.0
2011-11-02 12:20:00,47.82,48.1,47.78,47.89,52400.0,47.82,48.1,47.78,47.89,52400.0
2011-11-02 12:30:00,47.88,48.05,47.75,47.79,76600.0,47.88,48.05,47.75,47.79,76600.0
2011-11-02 12:40:00,47.83,48.0,47.65,47.8,61500.0,47.83,48.0,47.65,47.8,61500.0
2011-11-02 12:50:00,47.76,47.77,47.3,47.31,75400.0,47.76,47.77,47.3,47.31,75400.0
2011-11-02 13:00:00,47.31,47.44,46.93,47.04,79300.0,47.31,47.44,46.93,47.04,79300.0
2011-11-02 13:10:00,47.1,47.31,46.95,47.13,30000.0,47.1,47.31,46.95,47.13,30000.0
2011-11-02 13:20:00,47.13,47.28,46.95,47.27,61200.0,47.13,47.28,46.95,47.27,61200.0
2011-11-02 13:30:00,47.28,47.48,47.2,47.27,48800.0,47.28,47.48,47.2,47.27,48800.0
2011-11-02 13:40:00,47.28,47.57,47.15,47.44,42200.0,47.28,47.57,47.15,47.44,42200.0
2011-11-02 13:50:00,47.44,47.44,46.94,47.03,56000.0,47.44,47.44,46.94,47.03,56000.0
2011-11-02 14:00:00,47.0,47.21,46.75,47.02,75600.0,47.0,47.21,46.75,47.02,75600.0
2011-11-02 14:10:00,47.0,47.09,46.78,46.93,41300.0,47.0,47.09,46.78,46.93,41300.0
2011-11-02 14:20:00,46.84,47.09,46.84,46.9,65100.0,46.84,47.09,46.84,46.9,65100.0
2011-11-02 14:30:00,46.9,47.23,46.85,47.0,58200.0,46.9,47.23,46.85,47.0,58200.0
2011-11-02 14:40:00,47.0,47.1,46.88,46.92,30600.0,47.0,47.1,46.88,46.92,30600.0
2011-11-02 14:50:00,46.96,47.34,46.93,47.09,56000.0,46.96,47.34,46.93,47.09,56000.0
2011-11-02 15:00:00,47.1,47.12,46.84,46.87,81000.0,47.1,47.12,46.84,46.87,81000.0
2011-11-02 15:10:00,46.91,47.12,46.85,47.11,58500.0,46.91,47.12,46.85,47.11,58500.0
2011-11-02 15:20:00,47.09,47.4,47.05,47.18,99600.0,47.09,47.4,47.05,47.18,99600.0
2011-11-02 15:30:00,47.18,47.22,46.86,47.03,124400.0,47.18,47.22,46.86,47.03,124400.0
2011-11-02 15:40:00,47.03,47.17,46.95,47.05,90800.0,47.03,47.17,46.95,47.05,90800.0
2011-11-02 15:50:00,47.1,47.3,47.02,47.16,164600.0,47.1,47.3,47.02,47.16,164600.0
2011-11-03 09:30:00,48.32,48.99,47.5,47.63,122200.0,48.32,48.99,47.5,47.63,122200.0
2011-11-03 09:40:00,47.73,47.96,46.8,46.85,93700.0,47.73,47.96,46.8,46.85,93700.0
2011-11-03 09:50:00,46.8,46.87,46.01,46.2,138800.0,46.8,46.87,46.01,46.2,138800.0
2011-11-03 10:00:00,46.17,46.46,45.55,45.57,146200.0,46.17,46.46,45.55,45.57,146200.0
2011-11-03 10:10:00,45.61,46.61,45.56,46.56,103400.0,45.61,46.61,45.56,46.56,103400.0
2011-11-03 10:20:00,46.57,46.61,46.14,46.55,59000.0,46.57,46.61,46.14,46.55,59000.0
2011-11-03 10:30:00,46.52,46.8,46.37,46.43,46200.0,46.52,46.8,46.37,46.43,46200.0
2011-11-03 10:40:00,46.47,47.08,46.47,46.81,87600.0,46.47,47.08,46.47,46.81,87600.0
2011-11-03 10:50:00,46.86,46.98,46.6,46.86,34600.0,46.86,46.98,46.6,46.86,34600.0
2011-11-03 11:00:00,46.8,47.02,46.43,46.78,49400.0,46.8,47.02,46.43,46.78,49400.0
2011-11-03 11:10:00,46.74,47.1,46.65,47.06,40200.0,46.74,47.1,46.65,47.06,40200.0
2011-11-03 11:20:00,47.04,47.19,46.96,47.05,53900.0,47.04,47.19,46.96,47.05,53900.0
2011-11-03 11:30:00,47.05,47.07,46.64,46.7,22600.0,47.05,47.07,46.64,46.7,22600.0
2011-11-03 11:40:00,46.72,46.91,46.6,46.91,25800.0,46.72,46.91,46.6,46.91,25800.0
2011-11-03 11:50:00,46.88,46.95,46.5,46.55,30400.0,46.88,46.95,46.5,46.55,30400.0
2011-11-03 12:00:00,46.5,46.8,46.38,46.71,37500.0,46.5,46.8,46.38,46.71,37500.0
2011-11-03 12:10:00,46.75,47.0,46.34,46.53,151800.0,46.75,47.0,46.34,46.53,151800.0
2011-11-03 12:20:00,46.51,46.94,46.31,46.89,102200.0,46.51,46.94,46.31,46.89,102200.0
2011-11-03 12:30:00,46.89,47.04,46.55,46.92,86300.0,46.89,47.04,46.55,46.92,86300.0
2011-11-03 12:40:00,46.92,47.45,46.89,47.45,56900.0,46.92,47.45,46.89,47.45,56900.0
2011-11-03 12:50:00,47.45,47.75,47.35,47.54,62500.0,47.45,47.75,47.35,47.54,62500.0
2011-11-03 13:00:00,47.53,47.72,47.35,47.51,94100.0,47.53,47.72,47.35,47.51,94100.0
2011-11-03 13:10:00,47.5,47.63,47.46,47.58,78300.0,47.5,47.63,47.46,47.58,78300.0
2011-11-03 13:20:00,47.58,47.6,47.35,47.37,74500.0,47.58,47.6,47.35,47.37,74500.0
2011-11-03 13:30:00,47.36,47.54,47.34,47.46,30000.0,47.36,47.54,47.34,47.46,30000.0
2011-11-03 13:40:00,47.48,47.57,47.38,47.51,49300.0,47.48,47.57,47.38,47.51,49300.0
2011-11-03 13:50:00,47.5,47.63,47.39,47.44,42500.0,47.5,47.63,47.39,47.44,42500.0
2011-11-03 14:00:00,47.46,47.67,47.34,47.64,57800.0,47.46,47.67,47.34,47.64,57800.0
2011-11-03 14:10:00,47.6,47.78,47.47,47.72,103200.0,47.6,47.78,47.47,47.72,103200.0
2011-11-03 14:20:00,47.7,47.97,47.66,47.85,57300.0,47.7,47.97,47.66,47.85,57300.0
2011-11-03 14:30:00,47.81,47.98,47.74,47.94,48700.0,47.81,47.98,47.74,47.94,48700.0
2011-11-03 14:40:00,47.95,48.03,47.75,47.86,57500.0,47.95,48.03,47.75,47.86,57500.0
2011-11-03 14:50:00,47.88,48.05,47.86,48.0,49300.0,47.88,48.05,47.86,48.0,49300.0
2011-11-03 15:00:00,48.0,48.18,47.93,48.16,58700.0,48.0,48.18,47.93,48.16,58700.0
2011-11-03 15:10:00,48.16,48.33,48.03,48.18,77900.0,48.16,48.33,48.03,48.18,77900.0
2011-11-03 15:20:00,48.16,48.3,48.07,48.25,73500.0,48.16,48.3,48.07,48.25,73500.0
2011-11-03 15:30:00,48.23,48.35,48.01,48.21,89200.0,48.23,48.35,48.01,48.21,89200.0
2011-11-03 15:40:00,48.16,48.31,48.0,48.15,134700.0,48.16,48.31,48.0,48.15,134700.0
2011-11-03 15:50:00,48.18,48.21,47.82,48.18,260000.0,48.18,48.21,47.82,48.18,260000.0
2011-11-04 09:30:00,48.68,50.25,48.18,50.2,380300.0,48.68,50.25,48.18,50.2,380300.0
2011-11-04 09:40:00,50.2,51.91,50.2,51.2,540800.0,50.2,51.91,50.2,51.2,540800.0
2011-11-04 09:50:00,51.21,51.58,50.26,50.5,215000.0,51.21,51.58,50.26,50.5,215000.0
2011-11-04 10:00:00,50.39,50.98,50.26,50.6,268800.0,50.39,50.98,50.26,50.6,268800.0
2011-11-04 10:10:00,50.6,50.77,50.25,50.41,109600.0,50.6,50.77,50.25,50.41,109600.0
2011-11-04 10:20:00,50.4,50.7,49.9,50.47,164000.0,50.4,50.7,49.9,50.47,164000.0
2011-11-04 10:30:00,50.48,50.68,50.01,50.55,64300.0,50.48,50.68,50.01,50.55,64300.0
2011-11-04 10:40:00,50.58,51.62,50.5,51.4,149200.0,50.58,51.62,50.5,51.4,149200.0
2011-11-04 10:50:00,51.45,51.7,51.33,51.68,114600.0,51.45,51.7,51.33,51.68,114600.0
2011-11-04 11:00:00,51.67,52.7,51.63,52.28,286700.0,51.67,52.7,51.63,52.28,286700.0
2011-11-04 11:10:00,52.23,52.6,52.01,52.1,124600.0,52.23,52.6,52.01,52.1,124600.0
2011-11-04 11:20:00,52.1,52.27,51.91,51.93,100000.0,52.1,52.27,51.91,51.93,100000.0
2011-11-04 11:30:00,51.92,51.96,51.36,51.51,91600.0,51.92,51.96,51.36,51.51,91600.0
2011-11-04 11:40:00,51.55,51.97,51.33,51.9,108200.0,51.55,51.97,51.33,51.9,108200.0
2011-11-04 11:50:00,51.94,52.22,51.72,52.06,118400.0,51.94,52.22,51.72,52.06,118400.0
2011-11-04 12:00:00,52.1,52.5,52.02,52.15,117000.0,52.1,52.5,52.02,52.15,117000.0
2011-11-04 12:10:00,52.13,52.35,52.09,52.28,59800.0,52.13,52.35,52.09,52.28,59800.0
2011-11-04 12:20:00,52.23,52.28,51.76,52.12,62800.0,52.23,52.28,51.76,52.12,62800.0
2011-11-04 12:30:00,52.13,52.13,51.54,51.57,51900.0,52.13,52.13,51.54,51.57,51900.0
2011-11-04 12:40:00,51.55,51.57,51.04,51.47,82300.0,51.55,51.57,51.04,51.47,82300.0
2011-11-04 12:50:00,51.47,52.09,51.36,51.55,130800.0,51.47,52.09,51.36,51.55,130800.0
2011-11-04 13:00:00,51.53,51.64,51.37,51.48,42600.0,51.53,51.64,51.37,51.48,42600.0
2011-11-04 13:10:00,51.49,51.66,51.28,51.55,68200.0,51.49,51.66,51.28,51.55,68200.0
2011-11-04 13:20:00,51.55,51.77,51.5,51.63,29500.0,51.55,51.77,51.5,51.63,29500.0
2011-11-04 13:30:00,51.63,51.79,51.59,51.72,37300.0,51.63,51.79,51.59,51.72,37300.0
2011-11-04 13:40:00,51.75,52.06,51.72,51.96,62400.0,51.75,52.06,51.72,51.96,62400.0
2011-11-04 13:50:00,51.94,52.07,51.7,51.86,39800.0,51.94,52.07,51.7,51.86,39800.0
2011-11-04 14:00:00,51.86,51.88,51.5,51.6,35900.0,51.86,51.88,51.5,51.6,35900.0
2011-11-04 14:10:00,51.6,51.78,51.55,51.66,26900.0,51.6,51.78,51.55,51.66,26900.0
2011-11-04 14:20:00,51.65,51.65,51.14,51.33,45300.0,51.65,51.65,51.14,51.33,45300.0
2011-11-04 14:30:00,51.34,51.47,51.16,51.18,69700.0,51.34,51.47,51.16,51.18,69700.0
2011-11-04 14:40:00,51.17,51.45,51.15,51.35,47000.0,51.17,51.45,51.15,51.35,47000.0
2011-11-04 14:50:00,51.34,51.36,51.06,51.23,34400.0,51.34,51.36,51.06,51.23,34400.0
2011-11-04 15:00:00,51.2,51.25,50.57,50.59,105300.0,51.2,51.25,50.57,50.59,105300.0
2011-11-04 15:10:00,50.56,50.87,50.33,50.4,79500.0,50.56,50.87,50.33,50.4,79500.0
2011-11-04 15:20:00,50.4,50.4,49.66,49.68,192800.0,50.4,50.4,49.66,49.68,192800.0
2011-11-04 15:30:00,49.7,50.09,49.69,49.82,110300.0,49.7,50.09,49.69,49.82,110300.0
2011-11-04 15:40:00,49.86,50.04,49.76,49.79,120400.0,49.86,50.04,49.76,49.79,120400.0
2011-11-04 15:50:00,49.77,49.82,49.37,49.59,283800.0,49.77,49.82,49.37,49.59,283800.0
2011-11-07 09:30:00,49.56,49.6,48.35,48.53,128500.0,49.56,49.6,48.35,48.53,128500.0
2011-11-07 09:40:00,48.5,49.09,48.5,48.84,112800.0,48.5,49.09,48.5,48.84,112800.0
2011-11-07 09:50:00,48.75,48.87,47.78,48.26,148800.0,48.75,48.87,47.78,48.26,148800.0
2011-11-07 10:00:00,48.26,48.26,47.7,47.96,121900.0,48.26,48.26,47.7,47.96,121900.0
2011-11-07 10:10:00,47.95,48.0,47.2,47.5,147800.0,47.95,48.0,47.2,47.5,147800.0
2011-11-07 10:20:00,47.42,47.7,47.05,47.1,99000.0,47.42,47.7,47.05,47.1,99000.0
2011-11-07 10:30:00,47.1,47.1,46.64,46.95,119100.0,47.1,47.1,46.64,46.95,119100.0
2011-11-07 10:40:00,46.93,47.32,46.8,47.17,66400.0,46.93,47.32,46.8,47.17,66400.0
2011-11-07 10:50:00,47.15,47.26,46.9,47.1,62900.0,47.15,47.26,46.9,47.1,62900.0
2011-11-07 11:00:00,47.06,47.48,46.96,47.22,100200.0,47.06,47.48,46.96,47.22,100200.0
2011-11-07 11:10:00,47.2,47.5,47.15,47.2,43700.0,47.2,47.5,47.15,47.2,43700.0
2011-11-07 11:20:00,47.25,47.25,46.91,47.05,59200.0,47.25,47.25,46.91,47.05,59200.0
2011-11-07 11:30:00,47.05,47.32,46.91,47.27,30400.0,47.05,47.32,46.91,47.27,30400.0
2011-11-07 11:40:00,47.29,47.29,46.86,47.01,34900.0,47.29,47.29,46.86,47.01,34900.0
2011-11-07 11:50:00,47.02,47.21,46.91,47.1,41900.0,47.02,47.21,46.91,47.1,41900.0
2011-11-07 12:00:00,47.1,47.17,46.95,47.1,33400.0,47.1,47.17,46.95,47.1,33400.0
2011-11-07 12:10:00,47.11,47.11,46.88,46.96,33500.0,47.11,47.11,46.88,46.96,33500.0
2011-11-07 12:20:00,46.95,47.0,46.75,46.83,83500.0,46.95,47.0,46.75,46.83,83500.0
2011-11-07 12:30:00,46.89,46.89,46.7,46.7,41400.0,46.89,46.89,46.7,46.7,41400.0
2011-11-07 12:40:00,46.7,46.89,46.66,46.8,42000.0,46.7,46.89,46.66,46.8,42000.0
2011-11-07 12:50:00,46.8,46.93,46.75,46.79,22200.0,46.8,46.93,46.75,46.79,22200.0
2011-11-07 13:00:00,46.76,46.85,46.65,46.77,34400.0,46.76,46.85,46.65,46.77,34400.0
2011-11-07 13:10:00,46.75,46.98,46.73,46.94,50000.0,46.75,46.98,46.73,46.94,50000.0
2011-11-07 13:20:00,46.94,47.06,46.82,46.94,60400.0,46.94,47.06,46.82,46.94,60400.0
2011-11-07 13:30:00,46.92,47.0,46.7,46.71,64300.0,46.92,47.0,46.7,46.71,64300.0
2011-11-07 13:40:00,46.71,47.23,46.7,47.2,76100.0,46.71,47.23,46.7,47.2,76100.0
2011-11-07 13:50:00,47.2,47.54,47.09,47.5,95600.0,47.2,47.54,47.09,47.5,95600.0
2011-11-07 14:00:00,47.49,47.57,47.22,47.38,61100.0,47.49,47.57,47.22,47.38,61100.0
2011-11-07 14:10:00,47.37,47.49,47.23,47.3,60700.0,47.37,47.49,47.23,47.3,60700.0
2011-11-07 14:20:00,47.31,47.7,47.28,47.62,167800.0,47.31,47.7,47.28,47.62,167800.0
2011-11-07 14:30:00,47.61,47.64,47.44,47.52,65000.0,47.61,47.64,47.44,47.52,65000.0
2011-11-07 14:40:00,47.5,47.53,47.28,47.45,71200.0,47.5,47.53,47.28,47.45,71200.0
2011-11-07 14:50:00,47.41,47.55,47.22,47.5,51900.0,47.41,47.55,47.22,47.5,51900.0
2011-11-07 15:00:00,47.52,47.58,47.39,47.53,52000.0,47.52,47.58,47.39,47.53,52000.0
2011-11-07 15:10:00,47.55,47.62,47.39,47.47,69900.0,47.55,47.62,47.39,47.47,69900.0
2011-11-07 15:20:00,47.48,47.62,47.3,47.3,65000.0,47.48,47.62,47.3,47.3,65000.0
2011-11-07 15:30:00,47.34,47.53,47.3,47.5,89100.0,47.34,47.53,47.3,47.5,89100.0
2011-11-07 15:40:00,47.5,47.63,47.47,47.61,96100.0,47.5,47.63,47.47,47.61,96100.0
2011-11-07 15:50:00,47.64,47.84,47.55,47.74,186300.0,47.64,47.84,47.55,47.74,186300.0
2011-11-08 09:30:00,48.88,48.89,48.05,48.33,93300.0,48.88,48.89,48.05,48.33,93300.0
2011-11-08 09:40:00,48.4,48.6,48.15,48.19,49600.0,48.4,48.6,48.15,48.19,49600.0
2011-11-08 09:50:00,48.15,48.38,47.82,48.27,83700.0,48.15,48.38,47.82,48.27,83700.0
2011-11-08 10:00:00,48.26,48.45,47.87,47.93,50300.0,48.26,48.45,47.87,47.93,50300.0
2011-11-08 10:10:00,47.99,48.01,47.6,47.98,67300.0,47.99,48.01,47.6,47.98,67300.0
2011-11-08 10:20:00,47.94,48.0,47.75,47.82,65200.0,47.94,48.0,47.75,47.82,65200.0
2011-11-08 10:30:00,47.79,48.18,47.76,48.08,64000.0,47.79,48.18,47.76,48.08,64000.0
2011-11-08 10:40:00,48.05,48.14,47.7,47.7,33600.0,48.05,48.14,47.7,47.7,33600.0
2011-11-08 10:50:00,47.73,47.76,47.4,47.44,60500.0,47.73,47.76,47.4,47.44,60500.0
2011-11-08 11:00:00,47.44,47.65,47.29,47.35,48900.0,47.44,47.65,47.29,47.35,48900.0
2011-11-08 11:10:00,47.35,47.35,46.82,46.97,115800.0,47.35,47.35,46.82,46.97,115800.0
2011-11-08 11:20:00,46.97,47.29,46.85,47.18,31400.0,46.97,47.29,46.85,47.18,31400.0
2011-11-08 11:30:00,47.25,47.35,46.93,46.98,43100.0,47.25,47.35,46.93,46.98,43100.0
2011-11-08 11:40:00,46.91,47.14,46.9,47.14,42300.0,46.91,47.14,46.9,47.14,42300.0
2011-11-08 11:50:00,47.1,47.12,46.9,46.93,43800.0,47.1,47.12,46.9,46.93,43800.0
2011-11-08 12:00:00,46.93,47.15,46.86,47.09,81400.0,46.93,47.15,46.86,47.09,81400.0
2011-11-08 12:10:00,47.11,47.16,46.95,47.02,47200.0,47.11,47.16,46.95,47.02,47200.0
2011-11-08 12:20:00,47.04,47.21,46.99,47.1,85700.0,47.04,47.21,46.99,47.1,85700.0
2011-11-08 12:30:00,47.1,47.21,47.0,47.13,37100.0,47.1,47.21,47.0,47.13,37100.0
2011-11-08 12:40:00,47.16,47.16,47.02,47.07,34800.0,47.16,47.16,47.02,47.07,34800.0
2011-11-08 12:50:00,47.07,47.35,47.03,47.2,47300.0,47.07,47.35,47.03,47.2,47300.0
2011-11-08 13:00:00,47.18,47.37,47.15,47.22,33600.0,47.18,47.37,47.15,47.22,33600.0
2011-11-08 13:10:00,47.18,47.19,47.01,47.07,32400.0,47.18,47.19,47.01,47.07,32400.0
2011-11-08 13:20:00,47.06,47.18,47.01,47.17,34100.0,47.06,47.18,47.01,47.17,34100.0
2011-11-08 13:30:00,47.16,47.21,47.01,47.13,39000.0,47.16,47.21,47.01,47.13,39000.0
2011-11-08 13:40:00,47.14,47.54,47.14,47.43,38300.0,47.14,47.54,47.14,47.43,38300.0
2011-11-08 13:50:00,47.45,47.74,47.42,47.66,63400.0,47.45,47.74,47.42,47.66,63400.0
2011-11-08 14:00:00,47.65,47.79,47.5,47.59,69900.0,47.65,47.79,47.5,47.59,69900.0
2011-11-08 14:10:00,47.59,47.6,47.38,47.38,50000.0,47.59,47.6,47.38,47.38,50000.0
2011-11-08 14:20:00,47.32,47.54,47.25,47.54,53500.0,47.32,47.54,47.25,47.54,53500.0
2011-11-08 14:30:00,47.52,47.6,47.35,47.47,43800.0,47.52,47.6,47.35,47.47,43800.0
2011-11-08 14:40:00,47.47,47.54,47.13,47.21,63800.0,47.47,47.54,47.13,47.21,63800.0
2011-11-08 14:50:00,47.21,47.4,47.07,47.31,41900.0,47.21,47.4,47.07,47.31,41900.0
2011-11-08 15:00:00,47.33,47.39,47.08,47.29,58500.0,47.33,47.39,47.08,47.29,58500.0
2011-11-08 15:10:00,47.31,47.52,47.31,47.5,63800.0,47.31,47.52,47.31,47.5,63800.0
2011-11-08 15:20:00,47.48,47.5,47.24,47.41,61900.0,47.48,47.5,47.24,47.41,61900.0
2011-11-08 15:30:00,47.44,47.59,47.4,47.58,64800.0,47.44,47.59,47.4,47.58,64800.0
2011-11-08 15:40:00,47.6,47.63,47.3,47.5,89400.0,47.6,47.63,47.3,47.5,89400.0
2011-11-08 15:50:00,47.51,47.65,47.4,47.55,146400.0,47.51,47.65,47.4,47.55,146400.0
2011-11-09 09:30:00,46.1,46.87,45.8,46.54,162600.0,46.1,46.87,45.8,46.54,162600.0
2011-11-09 09:40:00,46.42,46.6,46.11,46.4,57500.0,46.42,46.6,46.11,46.4,57500.0
2011-11-09 09:50:00,46.4,46.46,45.84,46.26,104600.0,46.4,46.46,45.84,46.26,104600.0
2011-11-09 10:00:00,46.17,46.31,46.03,46.03,47900.0,46.17,46.31,46.03,46.03,47900.0
2011-11-09 10:10:00,46.1,46.28,46.02,46.15,74900.0,46.1,46.28,46.02,46.15,74900.0
2011-11-09 10:20:00,46.19,46.19,45.89,45.97,59500.0,46.19,46.19,45.89,45.97,59500.0
2011-11-09 10:30:00,45.95,46.14,45.86,45.93,66600.0,45.95,46.14,45.86,45.93,66600.0
2011-11-09 10:40:00,45.92,46.09,45.83,45.98,68100.0,45.92,46.09,45.83,45.98,68100.0
2011-11-09 10:50:00,46.03,46.23,45.9,46.01,72700.0,46.03,46.23,45.9,46.01,72700.0
2011-11-09 11:00:00,46.01,46.13,45.9,45.96,34700.0,46.01,46.13,45.9,45.96,34700.0
2011-11-09 11:10:00,45.93,46.36,45.9,46.21,73600.0,45.93,46.36,45.9,46.21,73600.0
2011-11-09 11:20:00,46.25,46.36,46.14,46.26,44500.0,46.25,46.36,46.14,46.26,44500.0
2011-11-09 11:30:00,46.28,46.44,46.18,46.25,35700.0,46.28,46.44,46.18,46.25,35700.0
2011-11-09 11:40:00,46.27,46.35,46.07,46.28,37500.0,46.27,46.35,46.07,46.28,37500.0
2011-11-09 11:50:00,46.31,46.35,46.19,46.19,39500.0,46.31,46.35,46.19,46.19,39500.0
2011-11-09 12:00:00,46.23,46.23,46.02,46.02,22400.0,46.23,46.23,46.02,46.02,22400.0
2011-11-09 12:10:00,46.0,46.16,45.95,46.12,29900.0,46.0,46.16,45.95,46.12,29900.0
2011-11-09 12:20:00,46.11,46.15,45.91,45.95,25900.0,46.11,46.15,45.91,45.95,25900.0
2011-11-09 12:30:00,45.97,46.07,45.94,45.98,18400.0,45.97,46.07,45.94,45.98,18400.0
2011-11-09 12:40:00,45.96,46.11,45.86,46.03,47800.0,45.96,46.11,45.86,46.03,47800.0
2011-11-09 12:50:00,46.05,46.32,46.01,46.29,105100.0,46.05,46.32,46.01,46.29,105100.0
2011-11-09 13:00:00,46.27,46.35,46.16,46.3,29200.0,46.27,46.35,46.16,46.3,29200.0
2011-11-09 13:10:00,46.27,46.3,45.99,46.0,25300.0,46.27,46.3,45.99,46.0,25300.0
2011-11-09 13:20:00,46.02,46.08,45.95,46.04,25600.0,46.02,46.08,45.95,46.04,25600.0
2011-11-09 13:30:00,46.05,46.05,45.95,45.96,15700.0,46.05,46.05,45.95,45.96,15700.0
2011-11-09 13:40:00,45.92,45.94,45.75,45.8,62900.0,45.92,45.94,45.75,45.8,62900.0
2011-11-09 13:50:00,45.8,45.83,45.53,45.65,58400.0,45.8,45.83,45.53,45.65,58400.0
2011-11-09 14:00:00,45.63,45.63,44.87,44.94,157900.0,45.63,45.63,44.87,44.94,157900.0
2011-11-09 14:10:00,44.93,45.45,44.88,45.38,119100.0,44.93,45.45,44.88,45.38,119100.0
2011-11-09 14:20:00,45.4,45.48,45.08,45.29,64300.0,45.4,45.48,45.08,45.29,64300.0
2011-11-09 14:30:00,45.32,45.41,45.15,45.26,41300.0,45.32,45.41,45.15,45.26,41300.0
2011-11-09 14:40:00,45.26,45.43,45.1,45.36,35900.0,45.26,45.43,45.1,45.36,35900.0
2011-11-09 14:50:00,45.34,45.44,45.25,45.38,45100.0,45.34,45.44,45.25,45.38,45100.0
2011-11-09 15:00:00,45.32,45.43,45.2,45.31,104300.0,45.32,45.43,45.2,45.31,104300.0
2011-11-09 15:10:00,45.3,45.35,45.07,45.25,58000.0,45.3,45.35,45.07,45.25,58000.0
2011-11-09 15:20:00,45.2,45.32,45.1,45.12,86600.0,45.2,45.32,45.1,45.12,86600.0
2011-11-09 15:30:00,45.15,45.15,44.77,44.77,104100.0,45.15,45.15,44.77,44.77,104100.0
2011-11-09 15:40:00,44.75,44.88,44.65,44.82,205600.0,44.75,44.88,44.65,44.82,205600.0
2011-11-09 15:50:00,44.84,45.06,44.78,44.96,219900.0,44.84,45.06,44.78,44.96,219900.0
2011-11-10 09:30:00,45.98,46.0,45.15,45.47,117200.0,45.98,46.0,45.15,45.47,117200.0
2011-11-10 09:40:00,45.47,45.71,45.35,45.46,82200.0,45.47,45.71,45.35,45.46,82200.0
2011-11-10 09:50:00,45.47,45.47,44.91,44.95,56100.0,45.47,45.47,44.91,44.95,56100.0
2011-11-10 10:00:00,44.93,45.22,44.65,45.13,110200.0,44.93,45.22,44.65,45.13,110200.0
2011-11-10 10:10:00,45.13,45.21,44.7,44.79,56900.0,45.13,45.21,44.7,44.79,56900.0
2011-11-10 10:20:00,44.77,44.87,44.37,44.39,103600.0,44.77,44.87,44.37,44.39,103600.0
2011-11-10 10:30:00,44.36,44.8,44.27,44.8,92700.0,44.36,44.8,44.27,44.8,92700.0
2011-11-10 10:40:00,44.79,44.79,44.16,44.26,74400.0,44.79,44.79,44.16,44.26,74400.0
2011-11-10 10:50:00,44.23,44.39,43.92,43.95,98700.0,44.23,44.39,43.92,43.95,98700.0
2011-11-10 11:00:00,43.96,44.13,43.67,43.77,161100.0,43.96,44.13,43.67,43.77,161100.0
2011-11-10 11:10:00,43.77,43.98,43.46,43.64,141000.0,43.77,43.98,43.46,43.64,141000.0
2011-11-10 11:20:00,43.68,43.9,43.5,43.71,142500.0,43.68,43.9,43.5,43.71,142500.0
2011-11-10 11:30:00,43.72,43.73,43.51,43.57,92200.0,43.72,43.73,43.51,43.57,92200.0
2011-11-10 11:40:00,43.61,44.27,43.58,44.04,154100.0,43.61,44.27,43.58,44.04,154100.0
2011-11-10 11:50:00,44.06,44.12,43.75,43.93,81900.0,44.06,44.12,43.75,43.93,81900.0
2011-11-10 12:00:00,43.94,44.33,43.81,44.03,90500.0,43.94,44.33,43.81,44.03,90500.0
2011-11-10 12:10:00,44.04,44.13,43.91,43.96,53100.0,44.04,44.13,43.91,43.96,53100.0
2011-11-10 12:20:00,43.95,43.99,43.78,43.85,47600.0,43.95,43.99,43.78,43.85,47600.0
2011-11-10 12:30:00,43.86,44.03,43.8,43.91,60600.0,43.86,44.03,43.8,43.91,60600.0
2011-11-10 12:40:00,43.92,44.0,43.84,43.98,30900.0,43.92,44.0,43.84,43.98,30900.0
2011-11-10 12:50:00,43.97,44.39,43.92,44.39,49300.0,43.97,44.39,43.92,44.39,49300.0
2011-11-10 13:00:00,44.37,44.48,44.28,44.36,61100.0,44.37,44.48,44.28,44.36,61100.0
2011-11-10 13:10:00,44.36,44.9,44.33,44.75,59600.0,44.36,44.9,44.33,44.75,59600.0
2011-11-10 13:20:00,44.77,44.82,44.46,44.55,46900.0,44.77,44.82,44.46,44.55,46900.0
2011-11-10 13:30:00,44.55,44.75,44.52,44.61,51500.0,44.55,44.75,44.52,44.61,51500.0
2011-11-10 13:40:00,44.64,44.82,44.5,44.52,19800.0,44.64,44.82,44.5,44.52,19800.0
2011-11-10 13:50:00,44.51,44.77,44.43,44.73,32500.0,44.51,44.77,44.43,44.73,32500.0
2011-11-10 14:00:00,44.73,44.8,44.32,44.5,57700.0,44.73,44.8,44.32,44.5,57700.0
2011-11-10 14:10:00,44.47,44.51,44.32,44.35,55200.0,44.47,44.51,44.32,44.35,55200.0
2011-11-10 14:20:00,44.35,44.46,44.11,44.3,60600.0,44.35,44.46,44.11,44.3,60600.0
2011-11-10 14:30:00,44.29,44.37,44.15,44.25,33900.0,44.29,44.37,44.15,44.25,33900.0
2011-11-10 14:40:00,44.25,44.46,44.15,44.28,34800.0,44.25,44.46,44.15,44.28,34800.0
2011-11-10 14:50:00,44.32,44.35,44.0,44.02,28200.0,44.32,44.35,44.0,44.02,28200.0
2011-11-10 15:00:00,44.01,45.28,43.97,45.17,257900.0,44.01,45.28,43.97,45.17,257900.0
2011-11-10 15:10:00,45.18,45.94,44.65,45.27,681600.0,45.18,45.94,44.65,45.27,681600.0
2011-11-10 15:20:00,45.27,45.93,45.04,45.61,162200.0,45.27,45.93,45.04,45.61,162200.0
2011-11-10 15:30:00,45.58,45.76,45.01,45.27,167400.0,45.58,45.76,45.01,45.27,167400.0
2011-11-10 15:40:00,45.23,45.24,45.01,45.08,91400.0,45.23,45.24,45.01,45.08,91400.0
2011-11-10 15:50:00,45.08,45.4,45.01,45.12,178400.0,45.08,45.4,45.01,45.12,178400.0
2011-11-11 09:30:00,44.62,45.34,44.2,44.48,88600.0,44.62,45.34,44.2,44.48,88600.0
2011-11-11 09:40:00,44.48,44.75,44.22,44.73,60600.0,44.48,44.75,44.22,44.73,60600.0
2011-11-11 09:50:00,44.72,44.83,44.25,44.52,75700.0,44.72,44.83,44.25,44.52,75700.0
2011-11-11 10:00:00,44.52,44.84,44.28,44.56,70600.0,44.52,44.84,44.28,44.56,70600.0
2011-11-11 10:10:00,44.51,45.22,44.51,45.07,62100.0,44.51,45.22,44.51,45.07,62100.0
2011-11-11 10:20:00,45.03,45.2,44.78,45.19,34400.0,45.03,45.2,44.78,45.19,34400.0
2011-11-11 10:30:00,45.2,45.82,45.17,45.63,98300.0,45.2,45.82,45.17,45.63,98300.0
2011-11-11 10:40:00,45.68,46.13,45.64,45.99,77600.0,45.68,46.13,45.64,45.99,77600.0
2011-11-11 10:50:00,45.97,46.01,45.73,45.73,74000.0,45.97,46.01,45.73,45.73,74000.0
2011-11-11 11:00:00,45.73,46.04,45.7,45.91,39000.0,45.73,46.04,45.7,45.91,39000.0
2011-11-11 11:10:00,45.86,45.98,45.79,45.87,28100.0,45.86,45.98,45.79,45.87,28100.0
2011-11-11 11:20:00,45.86,45.97,45.65,45.69,19500.0,45.86,45.97,45.65,45.69,19500.0
2011-11-11 11:30:00,45.73,45.98,45.72,45.98,21000.0,45.73,45.98,45.72,45.98,21000.0
2011-11-11 11:40:00,46.0,46.12,45.87,46.06,44000.0,46.0,46.12,45.87,46.06,44000.0
2011-11-11 11:50:00,46.07,46.43,46.04,46.3,76200.0,46.07,46.43,46.04,46.3,76200.0
2011-11-11 12:00:00,46.27,46.44,46.2,46.37,41600.0,46.27,46.44,46.2,46.37,41600.0
2011-11-11 12:10:00,46.36,46.43,46.29,46.36,33600.0,46.36,46.43,46.29,46.36,33600.0
2011-11-11 12:20:00,46.32,46.32,45.87,46.09,70900.0,46.32,46.32,45.87,46.09,70900.0
2011-11-11 12:30:00,46.09,46.09,45.82,46.04,43400.0,46.09,46.09,45.82,46.04,43400.0
2011-11-11 12:40:00,46.03,46.27,46.02,46.24,28700.0,46.03,46.27,46.02,46.24,28700.0
2011-11-11 12:50:00,46.25,46.39,46.22,46.36,27400.0,46.25,46.39,46.22,46.36,27400.0
2011-11-11 13:00:00,46.36,46.5,46.26,46.48,25300.0,46.36,46.5,46.26,46.48,25300.0
2011-11-11 13:10:00,46.46,46.48,46.21,46.25,26200.0,46.46,46.48,46.21,46.25,26200.0
2011-11-11 13:20:00,46.25,46.42,46.22,46.3,20000.0,46.25,46.42,46.22,46.3,20000.0
2011-11-11 13:30:00,46.32,46.37,46.14,46.36,31900.0,46.32,46.37,46.14,46.36,31900.0
2011-11-11 13:40:00,46.37,46.59,46.32,46.56,51500.0,46.37,46.59,46.32,46.56,51500.0
2011-11-11 13:50:00,46.56,46.63,46.12,46.26,41100.0,46.56,46.63,46.12,46.26,41100.0
2011-11-11 14:00:00,46.29,46.5,46.15,46.5,59400.0,46.29,46.5,46.15,46.5,59400.0
2011-11-11 14:10:00,46.51,46.6,46.28,46.37,65900.0,46.51,46.6,46.28,46.37,65900.0
2011-11-11 14:20:00,46.39,46.4,46.12,46.3,27200.0,46.39,46.4,46.12,46.3,27200.0
2011-11-11 14:30:00,46.35,46.35,46.04,46.09,33500.0,46.35,46.35,46.04,46.09,33500.0
2011-11-11 14:40:00,46.09,46.23,46.0,46.12,24500.0,46.09,46.23,46.0,46.12,24500.0
2011-11-11 14:50:00,46.06,46.33,46.02,46.26,29000.0,46.06,46.33,46.02,46.26,29000.0
2011-11-11 15:00:00,46.23,46.23,45.77,45.97,48000.0,46.23,46.23,45.77,45.97,48000.0
2011-11-11 15:10:00,45.93,46.16,45.91,45.97,31900.0,45.93,46.16,45.91,45.97,31900.0
2011-11-11 15:20:00,45.98,46.14,45.98,46.07,24900.0,45.98,46.14,45.98,46.07,24900.0
2011-11-11 15:30:00,46.1,46.15,45.94,45.99,33900.0,46.1,46.15,45.94,45.99,33900.0
2011-11-11 15:40:00,45.99,46.06,45.83,46.04,51100.0,45.99,46.06,45.83,46.04,51100.0
2011-11-11 15:50:00,46.05,46.21,45.9,46.14,136700.0,46.05,46.21,45.9,46.14,136700.0
2011-11-14 09:30:00,45.34,45.9,45.05,45.41,70700.0,45.34,45.9,45.05,45.41,70700.0
2011-11-14 09:40:00,45.42,46.28,45.35,45.35,83400.0,45.42,46.28,45.35,45.35,83400.0
2011-11-14 09:50:00,45.36,45.36,44.81,45.11,74300.0,45.36,45.36,44.81,45.11,74300.0
2011-11-14 10:00:00,45.09,45.38,45.02,45.25,79600.0,45.09,45.38,45.02,45.25,79600.0
2011-11-14 10:10:00,45.26,45.48,44.89,44.9,48400.0,45.26,45.48,44.89,44.9,48400.0
2011-11-14 10:20:00,44.94,45.12,44.88,44.98,55600.0,44.94,45.12,44.88,44.98,55600.0
2011-11-14 10:30:00,44.96,44.96,44.5,44.68,87000.0,44.96,44.96,44.5,44.68,87000.0
2011-11-14 10:40:00,44.62,44.65,44.26,44.54,61900.0,44.62,44.65,44.26,44.54,61900.0
2011-11-14 10:50:00,44.53,44.6,44.27,44.41,42200.0,44.53,44.6,44.27,44.41,42200.0
2011-11-14 11:00:00,44.4,44.71,44.36,44.49,27100.0,44.4,44.71,44.36,44.49,27100.0
2011-11-14 11:10:00,44.5,44.53,44.31,44.41,48500.0,44.5,44.53,44.31,44.41,48500.0
2011-11-14 11:20:00,44.47,44.58,44.35,44.4,28300.0,44.47,44.58,44.35,44.4,28300.0
2011-11-14 11:30:00,44.39,44.6,44.38,44.38,29600.0,44.39,44.6,44.38,44.38,29600.0
2011-11-14 11:40:00,44.41,44.45,44.27,44.31,34900.0,44.41,44.45,44.27,44.31,34900.0
2011-11-14 11:50:00,44.37,44.42,44.15,44.26,45600.0,44.37,44.42,44.15,44.26,45600.0
2011-11-14 12:00:00,44.2,44.33,44.08,44.33,31200.0,44.2,44.33,44.08,44.33,31200.0
2011-11-14 12:10:00,44.29,44.36,44.16,44.28,13000.0,44.29,44.36,44.16,44.28,13000.0
2011-11-14 12:20:00,44.24,44.28,44.04,44.04,46900.0,44.24,44.28,44.04,44.04,46900.0
2011-11-14 12:30:00,44.07,44.22,44.05,44.17,31900.0,44.07,44.22,44.05,44.17,31900.0
2011-11-14 12:40:00,44.18,44.33,44.13,44.33,17000.0,44.18,44.33,44.13,44.33,17000.0
2011-11-14 12:50:00,44.31,44.31,44.14,44.16,23600.0,44.31,44.31,44.14,44.16,23600.0
2011-11-14 13:00:00,44.2,44.24,44.04,44.2,43900.0,44.2,44.24,44.04,44.2,43900.0
2011-11-14 13:10:00,44.2,44.27,44.01,44.08,43000.0,44.2,44.27,44.01,44.08,43000.0
2011-11-14 13:20:00,44.13,44.23,44.01,44.23,27200.0,44.13,44.23,44.01,44.23,27200.0
2011-11-14 13:30:00,44.19,44.39,44.18,44.21,32400.0,44.19,44.39,44.18,44.21,32400.0
2011-11-14 13:40:00,44.24,44.24,44.16,44.21,23700.0,44.24,44.24,44.16,44.21,23700.0
2011-11-14 13:50:00,44.18,44.22,44.12,44.22,19600.0,44.18,44.22,44.12,44.22,19600.0
2011-11-14 14:00:00,44.19,44.28,44.19,44.26,19300.0,44.19,44.28,44.19,44.26,19300.0
2011-11-14 14:10:00,44.22,44.51,44.2,44.35,84500.0,44.22,44.51,44.2,44.35,84500.0
2011-11-14 14:20:00,44.36,44.56,44.34,44.34,36300.0,44.36,44.56,44.34,44.34,36300.0
2011-11-14 14:30:00,44.35,44.49,44.34,44.44,27700.0,44.35,44.49,44.34,44.44,27700.0
2011-11-14 14:40:00,44.49,44.54,44.34,44.36,33100.0,44.49,44.54,44.34,44.36,33100.0
2011-11-14 14:50:00,44.35,44.58,44.31,44.49,47700.0,44.35,44.58,44.31,44.49,47700.0
2011-11-14 15:00:00,44.55,44.75,44.51,44.67,53500.0,44.55,44.75,44.51,44.67,53500.0
2011-11-14 15:10:00,44.64,44.69,44.43,44.45,40200.0,44.64,44.69,44.43,44.45,40200.0
2011-11-14 15:20:00,44.42,44.74,44.42,44.69,66500.0,44.42,44.74,44.42,44.69,66500.0
2011-11-14 15:30:00,44.67,44.7,44.61,44.68,70100.0,44.67,44.7,44.61,44.68,70100.0
2011-11-14 15:40:00,44.68,44.76,44.64,44.73,70600.0,44.68,44.76,44.64,44.73,70600.0
2011-11-14 15:50:00,44.73,44.75,44.57,44.65,120500.0,44.73,44.75,44.57,44.65,120500.0
2011-11-15 09:30:00,44.05,45.27,44.01,44.71,213700.0,44.05,45.27,44.01,44.71,213700.0
2011-11-15 09:40:00,44.73,45.25,44.52,44.81,165500.0,44.73,45.25,44.52,44.81,165500.0
2011-11-15 09:50:00,44.79,45.0,44.35,44.4,62600.0,44.79,45.0,44.35,44.4,62600.0
2011-11-15 10:00:00,44.37,44.53,44.06,44.12,93800.0,44.37,44.53,44.06,44.12,93800.0
2011-11-15 10:10:00,44.1,44.18,43.82,43.87,76100.0,44.1,44.18,43.82,43.87,76100.0
2011-11-15 10:20:00,43.89,44.18,43.8,44.1,86900.0,43.89,44.18,43.8,44.1,86900.0
2011-11-15 10:30:00,44.1,44.38,43.95,44.11,86400.0,44.1,44.38,43.95,44.11,86400.0
2011-11-15 10:40:00,44.11,44.32,43.91,44.16,131400.0,44.11,44.32,43.91,44.16,131400.0
2011-11-15 10:50:00,44.22,44.25,43.97,44.04,67300.0,44.22,44.25,43.97,44.04,67300.0
2011-11-15 11:00:00,44.06,44.2,44.01,44.1,47500.0,44.06,44.2,44.01,44.1,47500.0
2011-11-15 11:10:00,44.09,44.33,43.94,43.97,89600.0,44.09,44.33,43.94,43.97,89600.0
2011-11-15 11:20:00,43.95,44.06,43.82,44.01,56600.0,43.95,44.06,43.82,44.01,56600.0
2011-11-15 11:30:00,43.99,44.05,43.93,43.94,69700.0,43.99,44.05,43.93,43.94,69700.0
2011-11-15 11:40:00,43.99,44.29,43.96,44.23,98500.0,43.99,44.29,43.96,44.23,98500.0
2011-11-15 11:50:00,44.21,44.62,44.21,44.51,48200.0,44.21,44.62,44.21,44.51,48200.0
2011-11-15 12:00:00,44.5,44.6,44.35,44.43,113000.0,44.5,44.6,44.35,44.43,113000.0
2011-11-15 12:10:00,44.48,44.67,44.48,44.65,66800.0,44.48,44.67,44.48,44.65,66800.0
2011-11-15 12:20:00,44.66,44.84,44.6,44.73,67900.0,44.66,44.84,44.6,44.73,67900.0
2011-11-15 12:30:00,44.75,44.92,44.64,44.69,103000.0,44.75,44.92,44.64,44.69,103000.0
2011-11-15 12:40:00,44.69,44.78,44.36,44.37,60200.0,44.69,44.78,44.36,44.37,60200.0
2011-11-15 12:50:00,44.4,44.57,44.36,44.56,24300.0,44.4,44.57,44.36,44.56,24300.0
2011-11-15 13:00:00,44.54,44.68,44.44,44.48,28600.0,44.54,44.68,44.44,44.48,28600.0
2011-11-15 13:10:00,44.47,44.62,44.37,44.42,32700.0,44.47,44.62,44.37,44.42,32700.0
2011-11-15 13:20:00,44.37,44.6,44.35,44.59,65400.0,44.37,44.6,44.35,44.59,65400.0
2011-11-15 13:30:00,44.58,45.0,44.55,44.95,99400.0,44.58,45.0,44.55,44.95,99400.0
2011-11-15 13:40:00,44.9,45.0,44.82,44.86,58300.0,44.9,45.0,44.82,44.86,58300.0
2011-11-15 13:50:00,44.89,45.0,44.84,44.98,47300.0,44.89,45.0,44.84,44.98,47300.0
2011-11-15 14:00:00,44.98,45.15,44.91,45.07,89400.0,44.98,45.15,44.91,45.07,89400.0
2011-11-15 14:10:00,45.08,45.16,44.88,44.93,80200.0,45.08,45.16,44.88,44.93,80200.0
2011-11-15 14:20:00,44.95,45.01,44.77,44.94,70400.0,44.95,45.01,44.77,44.94,70400.0
2011-11-15 14:30:00,44.94,45.02,44.78,44.8,49100.0,44.94,45.02,44.78,44.8,49100.0
2011-11-15 14:40:00,44.84,44.95,44.78,44.81,45900.0,44.84,44.95,44.78,44.81,45900.0
2011-11-15 14:50:00,44.83,44.95,44.8,44.89,27900.0,44.83,44.95,44.8,44.89,27900.0
2011-11-15 15:00:00,44.85,44.99,44.8,44.92,69400.0,44.85,44.99,44.8,44.92,69400.0
2011-11-15 15:10:00,44.92,45.06,44.9,45.0,70800.0,44.92,45.06,44.9,45.0,70800.0
2011-11-15 15:20:00,45.0,45.09,44.96,45.06,62400.0,45.0,45.09,44.96,45.06,62400.0
2011-11-15 15:30:00,45.07,45.1,44.99,45.0,87300.0,45.07,45.1,44.99,45.0,87300.0
2011-11-15 15:40:00,45.04,45.13,44.99,45.11,81700.0,45.04,45.13,44.99,45.11,81700.0
2011-11-15 15:50:00,45.1,45.19,44.94,45.08,221200.0,45.1,45.19,44.94,45.08,221200.0
2011-11-16 09:30:00,44.58,45.39,44.5,45.2,345800.0,44.58,45.39,44.5,45.2,345800.0
2011-11-16 09:40:00,45.24,45.87,44.83,45.0,414100.0,45.24,45.87,44.83,45.0,414100.0
2011-11-16 09:50:00,45.01,45.67,45.01,45.24,167100.0,45.01,45.67,45.01,45.24,167100.0
2011-11-16 10:00:00,45.24,45.36,44.82,44.94,108400.0,45.24,45.36,44.82,44.94,108400.0
2011-11-16 10:10:00,44.97,45.55,44.91,45.3,159900.0,44.97,45.55,44.91,45.3,159900.0
2011-11-16 10:20:00,45.3,45.32,44.96,45.02,64300.0,45.3,45.32,44.96,45.02,64300.0
2011-11-16 10:30:00,45.04,45.04,44.73,44.96,79500.0,45.04,45.04,44.73,44.96,79500.0
2011-11-16 10:40:00,44.98,45.18,44.8,45.11,85500.0,44.98,45.18,44.8,45.11,85500.0
2011-11-16 10:50:00,45.11,45.32,44.97,45.02,68300.0,45.11,45.32,44.97,45.02,68300.0
2011-11-16 11:00:00,45.04,45.16,44.97,44.99,58000.0,45.04,45.16,44.97,44.99,58000.0
2011-11-16 11:10:00,45.0,45.31,44.94,45.23,100700.0,45.0,45.31,44.94,45.23,100700.0
2011-11-16 11:20:00,45.24,45.4,45.07,45.17,82800.0,45.24,45.4,45.07,45.17,82800.0
2011-11-16 11:30:00,45.21,45.34,44.9,44.91,68100.0,45.21,45.34,44.9,44.91,68100.0
2011-11-16 11:40:00,44.92,45.03,44.41,44.59,103300.0,44.92,45.03,44.41,44.59,103300.0
2011-11-16 11:50:00,44.63,44.67,44.26,44.38,54800.0,44.63,44.67,44.26,44.38,54800.0
2011-11-16 12:00:00,44.4,44.75,44.39,44.73,68500.0,44.4,44.75,44.39,44.73,68500.0
2011-11-16 12:10:00,44.73,44.95,44.6,44.86,55400.0,44.73,44.95,44.6,44.86,55400.0
2011-11-16 12:20:00,44.86,44.99,44.76,44.94,33400.0,44.86,44.99,44.76,44.94,33400.0
2011-11-16 12:30:00,44.92,44.98,44.84,44.97,20500.0,44.92,44.98,44.84,44.97,20500.0
2011-11-16 12:40:00,44.97,45.04,44.88,44.89,30600.0,44.97,45.04,44.88,44.89,30600.0
2011-11-16 12:50:00,44.91,44.97,44.79,44.93,26700.0,44.91,44.97,44.79,44.93,26700.0
2011-11-16 13:00:00,44.95,45.0,44.82,44.96,21700.0,44.95,45.0,44.82,44.96,21700.0
2011-11-16 13:10:00,44.92,45.0,44.79,45.0,19400.0,44.92,45.0,44.79,45.0,19400.0
2011-11-16 13:20:00,44.97,45.01,44.86,44.92,44700.0,44.97,45.01,44.86,44.92,44700.0
2011-11-16 13:30:00,44.92,45.0,44.87,44.98,29900.0,44.92,45.0,44.87,44.98,29900.0
2011-11-16 13:40:00,44.94,45.0,44.92,44.96,76300.0,44.94,45.0,44.92,44.96,76300.0
2011-11-16 13:50:00,44.93,45.0,44.81,44.82,33800.0,44.93,45.0,44.81,44.82,33800.0
2011-11-16 14:00:00,44.85,44.93,44.65,44.68,63100.0,44.85,44.93,44.65,44.68,63100.0
2011-11-16 14:10:00,44.65,44.77,44.5,44.73,64500.0,44.65,44.77,44.5,44.73,64500.0
2011-11-16 14:20:00,44.74,44.77,44.61,44.61,26100.0,44.74,44.77,44.61,44.61,26100.0
2011-11-16 14:30:00,44.62,44.7,44.58,44.68,27300.0,44.62,44.7,44.58,44.68,27300.0
2011-11-16 14:40:00,44.65,44.71,44.54,44.56,41000.0,44.65,44.71,44.54,44.56,41000.0
2011-11-16 14:50:00,44.54,44.62,44.49,44.54,50700.0,44.54,44.62,44.49,44.54,50700.0
2011-11-16 15:00:00,44.54,44.7,44.41,44.68,38800.0,44.54,44.7,44.41,44.68,38800.0
2011-11-16 15:10:00,44.69,44.7,44.36,44.39,71700.0,44.69,44.7,44.36,44.39,71700.0
2011-11-16 15:20:00,44.37,44.56,44.35,44.38,67800.0,44.37,44.56,44.35,44.38,67800.0
2011-11-16 15:30:00,44.39,44.39,43.8,44.0,147900.0,44.39,44.39,43.8,44.0,147900.0
2011-11-16 15:40:00,43.98,44.47,43.85,44.22,145000.0,43.98,44.47,43.85,44.22,145000.0
2011-11-16 15:50:00,44.21,44.27,43.92,44.08,283700.0,44.21,44.27,43.92,44.08,283700.0
2011-11-17 09:30:00,44.09,44.19,43.6,43.68,143800.0,44.09,44.19,43.6,43.68,143800.0
2011-11-17 09:40:00,43.67,43.97,43.6,43.64,124000.0,43.67,43.97,43.6,43.64,124000.0
2011-11-17 09:50:00,43.6,46.1,43.53,45.45,366000.0,43.6,46.1,43.53,45.45,366000.0
2011-11-17 10:00:00,45.47,46.14,44.88,45.61,273300.0,45.47,46.14,44.88,45.61,273300.0
2011-11-17 10:10:00,45.63,45.94,45.44,45.73,145000.0,45.63,45.94,45.44,45.73,145000.0
2011-11-17 10:20:00,45.72,46.5,45.61,46.12,363200.0,45.72,46.5,45.61,46.12,363200.0
2011-11-17 10:30:00,46.09,46.12,45.5,45.8,128300.0,46.09,46.12,45.5,45.8,128300.0
2011-11-17 10:40:00,45.78,45.9,45.48,45.73,66500.0,45.78,45.9,45.48,45.73,66500.0
2011-11-17 10:50:00,45.72,45.76,45.22,45.25,87900.0,45.72,45.76,45.22,45.25,87900.0
2011-11-17 11:00:00,45.25,45.59,45.07,45.22,64400.0,45.25,45.59,45.07,45.22,64400.0
2011-11-17 11:10:00,45.26,45.36,45.07,45.23,43200.0,45.26,45.36,45.07,45.23,43200.0
2011-11-17 11:20:00,45.23,45.45,45.0,45.38,44400.0,45.23,45.45,45.0,45.38,44400.0
2011-11-17 11:30:00,45.34,45.68,45.34,45.57,64000.0,45.34,45.68,45.34,45.57,64000.0
2011-11-17 11:40:00,45.55,45.9,45.48,45.74,82600.0,45.55,45.9,45.48,45.74,82600.0
2011-11-17 11:50:00,45.67,45.99,45.53,45.58,61300.0,45.67,45.99,45.53,45.58,61300.0
2011-11-17 12:00:00,45.61,46.18,45.6,45.9,123600.0,45.61,46.18,45.6,45.9,123600.0
2011-11-17 12:10:00,45.91,46.08,45.5,45.66,96300.0,45.91,46.08,45.5,45.66,96300.0
2011-11-17 12:20:00,45.67,45.88,45.35,45.38,53900.0,45.67,45.88,45.35,45.38,53900.0
2011-11-17 12:30:00,45.33,45.39,44.72,44.84,123300.0,45.33,45.39,44.72,44.84,123300.0
2011-11-17 12:40:00,44.81,45.11,44.51,44.86,103200.0,44.81,45.11,44.51,44.86,103200.0
2011-11-17 12:50:00,44.86,45.14,44.8,44.98,88500.0,44.86,45.14,44.8,44.98,88500.0
2011-11-17 13:00:00,44.99,45.42,44.94,45.3,101300.0,44.99,45.42,44.94,45.3,101300.0
2011-11-17 13:10:00,45.28,46.88,45.25,46.76,332100.0,45.28,46.88,45.25,46.76,332100.0
2011-11-17 13:20:00,46.76,47.17,46.26,47.15,411600.0,46.76,47.17,46.26,47.15,411600.0
2011-11-17 13:30:00,47.15,47.3,46.66,46.76,155500.0,47.15,47.3,46.66,46.76,155500.0
2011-11-17 13:40:00,46.79,47.0,46.46,46.46,72800.0,46.79,47.0,46.46,46.46,72800.0
2011-11-17 13:50:00,46.47,46.74,46.2,46.6,124000.0,46.47,46.74,46.2,46.6,124000.0
2011-11-17 14:00:00,46.56,46.58,46.37,46.44,72400.0,46.56,46.58,46.37,46.44,72400.0
2011-11-17 14:10:00,46.44,46.62,46.3,46.37,90800.0,46.44,46.62,46.3,46.37,90800.0
2011-11-17 14:20:00,46.33,46.57,46.21,46.5,96500.0,46.33,46.57,46.21,46.5,96500.0
2011-11-17 14:30:00,46.47,46.65,46.36,46.37,144000.0,46.47,46.65,46.36,46.37,144000.0
2011-11-17 14:40:00,46.38,46.53,46.26,46.31,96000.0,46.38,46.53,46.26,46.31,96000.0
2011-11-17 14:50:00,46.3,46.34,45.67,45.77,195300.0,46.3,46.34,45.67,45.77,195300.0
2011-11-17 15:00:00,45.74,45.85,45.35,45.55,155200.0,45.74,45.85,45.35,45.55,155200.0
2011-11-17 15:10:00,45.56,45.77,45.45,45.67,98300.0,45.56,45.77,45.45,45.67,98300.0
2011-11-17 15:20:00,45.67,45.8,45.57,45.69,87600.0,45.67,45.8,45.57,45.69,87600.0
2011-11-17 15:30:00,45.67,45.73,45.2,45.21,87300.0,45.67,45.73,45.2,45.21,87300.0
2011-11-17 15:40:00,45.17,45.62,45.09,45.58,79700.0,45.17,45.62,45.09,45.58,79700.0
2011-11-17 15:50:00,45.59,45.72,45.32,45.63,223400.0,45.59,45.72,45.32,45.63,223400.0
2011-11-18 09:30:00,45.75,46.11,45.28,45.55,213500.0,45.75,46.11,45.28,45.55,213500.0
2011-11-18 09:40:00,45.55,46.09,45.17,45.65,83700.0,45.55,46.09,45.17,45.65,83700.0
2011-11-18 09:50:00,45.56,45.78,45.2,45.52,77700.0,45.56,45.78,45.2,45.52,77700.0
2011-11-18 10:00:00,45.47,45.98,45.41,45.79,49700.0,45.47,45.98,45.41,45.79,49700.0
2011-11-18 10:10:00,45.77,46.44,45.77,45.87,109000.0,45.77,46.44,45.77,45.87,109000.0
2011-11-18 10:20:00,45.83,45.89,45.44,45.72,50800.0,45.83,45.89,45.44,45.72,50800.0
2011-11-18 10:30:00,45.73,45.9,45.66,45.9,42400.0,45.73,45.9,45.66,45.9,42400.0
2011-11-18 10:40:00,45.84,45.87,45.47,45.79,45700.0,45.84,45.87,45.47,45.79,45700.0
2011-11-18 10:50:00,45.84,45.88,45.67,45.79,27400.0,45.84,45.88,45.67,45.79,27400.0
2011-11-18 11:00:00,45.79,45.82,45.5,45.51,39800.0,45.79,45.82,45.5,45.51,39800.0
2011-11-18 11:10:00,45.52,45.66,45.31,45.31,66800.0,45.52,45.66,45.31,45.31,66800.0
2011-11-18 11:20:00,45.35,45.54,45.34,45.42,20000.0,45.35,45.54,45.34,45.42,20000.0
2011-11-18 11:30:00,45.44,45.54,45.18,45.33,30200.0,45.44,45.54,45.18,45.33,30200.0
2011-11-18 11:40:00,45.36,45.44,45.0,45.07,56300.0,45.36,45.44,45.0,45.07,56300.0
2011-11-18 11:50:00,45.07,45.23,45.07,45.15,23700.0,45.07,45.23,45.07,45.15,23700.0
2011-11-18 12:00:00,45.14,45.15,44.8,45.05,76900.0,45.14,45.15,44.8,45.05,76900.0
2011-11-18 12:10:00,45.03,45.1,44.85,44.9,31000.0,45.03,45.1,44.85,44.9,31000.0
2011-11-18 12:20:00,44.85,45.15,44.71,45.02,34200.0,44.85,45.15,44.71,45.02,34200.0
2011-11-18 12:30:00,45.04,45.2,44.98,45.08,22500.0,45.04,45.2,44.98,45.08,22500.0
2011-11-18 12:40:00,45.05,45.24,44.93,45.17,19100.0,45.05,45.24,44.93,45.17,19100.0
2011-11-18 12:50:00,45.17,45.19,45.0,45.02,11600.0,45.17,45.19,45.0,45.02,11600.0
2011-11-18 13:00:00,44.98,45.16,44.94,45.1,23100.0,44.98,45.16,44.94,45.1,23100.0
2011-11-18 13:10:00,45.1,45.34,45.07,45.23,44700.0,45.1,45.34,45.07,45.23,44700.0
2011-11-18 13:20:00,45.23,45.39,45.23,45.3,26700.0,45.23,45.39,45.23,45.3,26700.0
2011-11-18 13:30:00,45.32,45.68,45.32,45.59,43100.0,45.32,45.68,45.32,45.59,43100.0
2011-11-18 13:40:00,45.63,45.63,45.32,45.45,25100.0,45.63,45.63,45.32,45.45,25100.0
2011-11-18 13:50:00,45.47,45.49,45.4,45.48,40300.0,45.47,45.49,45.4,45.48,40300.0
2011-11-18 14:00:00,45.45,45.45,45.25,45.34,25200.0,45.45,45.45,45.25,45.34,25200.0
2011-11-18 14:10:00,45.32,45.58,45.25,45.5,38400.0,45.32,45.58,45.25,45.5,38400.0
2011-11-18 14:20:00,45.52,45.56,45.25,45.34,17100.0,45.52,45.56,45.25,45.34,17100.0
2011-11-18 14:30:00,45.38,45.53,45.35,45.43,26500.0,45.38,45.53,45.35,45.43,26500.0
2011-11-18 14:40:00,45.42,45.5,45.36,45.41,30900.0,45.42,45.5,45.36,45.41,30900.0
2011-11-18 14:50:00,45.41,45.43,45.23,45.31,27800.0,45.41,45.43,45.23,45.31,27800.0
2011-11-18 15:00:00,45.31,45.45,45.23,45.35,34600.0,45.31,45.45,45.23,45.35,34600.0
2011-11-18 15:10:00,45.32,45.49,45.25,45.49,50800.0,45.32,45.49,45.25,45.49,50800.0
2011-11-18 15:20:00,45.49,45.51,45.32,45.42,59000.0,45.49,45.51,45.32,45.42,59000.0
2011-11-18 15:30:00,45.45,45.6,45.37,45.49,66300.0,45.45,45.6,45.37,45.49,66300.0
2011-11-18 15:40:00,45.5,45.65,45.35,45.6,130300.0,45.5,45.65,45.35,45.6,130300.0
2011-11-18 15:50:00,45.57,45.62,45.35,45.44,263300.0,45.57,45.62,45.35,45.44,263300.0
2011-11-21 09:30:00,44.05,44.2,43.64,44.05,199900.0,44.05,44.2,43.64,44.05,199900.0
2011-11-21 09:40:00,43.99,44.5,43.84,44.13,191600.0,43.99,44.5,43.84,44.13,191600.0
2011-11-21 09:50:00,44.07,44.12,43.64,43.77,148300.0,44.07,44.12,43.64,43.77,148300.0
2011-11-21 10:00:00,43.76,43.78,43.52,43.56,130200.0,43.76,43.78,43.52,43.56,130200.0
2011-11-21 10:10:00,43.6,43.81,43.59,43.66,67500.0,43.6,43.81,43.59,43.66,67500.0
2011-11-21 10:20:00,43.7,43.93,43.62,43.76,61200.0,43.7,43.93,43.62,43.76,61200.0
2011-11-21 10:30:00,43.79,43.79,43.36,43.52,101100.0,43.79,43.79,43.36,43.52,101100.0
2011-11-21 10:40:00,43.56,43.64,43.3,43.34,71900.0,43.56,43.64,43.3,43.34,71900.0
2011-11-21 10:50:00,43.35,43.47,43.07,43.12,56000.0,43.35,43.47,43.07,43.12,56000.0
2011-11-21 11:00:00,43.11,43.22,43.02,43.13,67500.0,43.11,43.22,43.02,43.13,67500.0
2011-11-21 11:10:00,43.12,43.62,43.05,43.59,55400.0,43.12,43.62,43.05,43.59,55400.0
2011-11-21 11:20:00,43.55,43.62,43.21,43.35,73600.0,43.55,43.62,43.21,43.35,73600.0
2011-11-21 11:30:00,43.33,43.36,43.03,43.09,88800.0,43.33,43.36,43.03,43.09,88800.0
2011-11-21 11:40:00,43.06,43.13,42.81,43.11,93600.0,43.06,43.13,42.81,43.11,93600.0
2011-11-21 11:50:00,43.1,43.11,42.94,43.07,25900.0,43.1,43.11,42.94,43.07,25900.0
2011-11-21 12:00:00,43.08,43.24,42.99,43.0,27800.0,43.08,43.24,42.99,43.0,27800.0
2011-11-21 12:10:00,43.0,43.18,43.0,43.07,15900.0,43.0,43.18,43.0,43.07,15900.0
2011-11-21 12:20:00,43.05,43.19,42.96,43.05,42200.0,43.05,43.19,42.96,43.05,42200.0
2011-11-21 12:30:00,43.09,43.19,42.91,42.98,67800.0,43.09,43.19,42.91,42.98,67800.0
2011-11-21 12:40:00,42.98,42.99,42.81,42.91,52700.0,42.98,42.99,42.81,42.91,52700.0
2011-11-21 12:50:00,42.95,43.04,42.83,42.85,27100.0,42.95,43.04,42.83,42.85,27100.0
2011-11-21 13:00:00,42.86,43.25,42.84,43.16,30900.0,42.86,43.25,42.84,43.16,30900.0
2011-11-21 13:10:00,43.18,43.27,43.12,43.25,38800.0,43.18,43.27,43.12,43.25,38800.0
2011-11-21 13:20:00,43.21,43.37,43.11,43.14,32400.0,43.21,43.37,43.11,43.14,32400.0
2011-11-21 13:30:00,43.15,43.17,43.01,43.05,29100.0,43.15,43.17,43.01,43.05,29100.0
2011-11-21 13:40:00,43.03,43.11,42.9,43.06,39800.0,43.03,43.11,42.9,43.06,39800.0
2011-11-21 13:50:00,43.06,43.06,42.9,42.96,53100.0,43.06,43.06,42.9,42.96,53100.0
2011-11-21 14:00:00,42.98,43.1,42.96,43.0,43800.0,42.98,43.1,42.96,43.0,43800.0
2011-11-21 14:10:00,42.99,43.53,42.98,43.44,64400.0,42.99,43.53,42.98,43.44,64400.0
2011-11-21 14:20:00,43.45,43.51,43.3,43.35,37800.0,43.45,43.51,43.3,43.35,37800.0
2011-11-21 14:30:00,43.36,43.52,43.34,43.38,27500.0,43.36,43.52,43.34,43.38,27500.0
2011-11-21 14:40:00,43.39,43.76,43.37,43.71,82200.0,43.39,43.76,43.37,43.71,82200.0
2011-11-21 14:50:00,43.72,43.74,43.48,43.59,45500.0,43.72,43.74,43.48,43.59,45500.0
2011-11-21 15:00:00,43.59,43.71,43.48,43.55,56100.0,43.59,43.71,43.48,43.55,56100.0
2011-11-21 15:10:00,43.55,43.85,43.53,43.85,56500.0,43.55,43.85,43.53,43.85,56500.0
2011-11-21 15:20:00,43.84,44.06,43.73,43.96,88700.0,43.84,44.06,43.73,43.96,88700.0
2011-11-21 15:30:00,43.97,44.05,43.85,43.99,91600.0,43.97,44.05,43.85,43.99,91600.0
2011-11-21 15:40:00,44.0,44.03,43.79,44.01,106200.0,44.0,44.03,43.79,44.01,106200.0
2011-11-21 15:50:00,44.0,44.01,43.47,43.51,201500.0,44.0,44.01,43.47,43.51,201500.0
2011-11-22 09:30:00,43.37,43.41,42.57,42.82,134000.0,43.37,43.41,42.57,42.82,134000.0
2011-11-22 09:40:00,42.89,43.9,42.88,43.77,92700.0,42.89,43.9,42.88,43.77,92700.0
2011-11-22 09:50:00,43.66,43.69,43.05,43.13,47500.0,43.66,43.69,43.05,43.13,47500.0
2011-11-22 10:00:00,43.12,43.2,42.6,42.7,95100.0,43.12,43.2,42.6,42.7,95100.0
2011-11-22 10:10:00,42.71,42.84,42.08,42.13,124900.0,42.71,42.84,42.08,42.13,124900.0
2011-11-22 10:20:00,42.12,42.48,42.11,42.46,83500.0,42.12,42.48,42.11,42.46,83500.0
2011-11-22 10:30:00,42.46,42.5,42.01,42.11,82600.0,42.46,42.5,42.01,42.11,82600.0
2011-11-22 10:40:00,42.11,42.17,41.27,41.32,215400.0,42.11,42.17,41.27,41.32,215400.0
2011-11-22 10:50:00,41.33,41.44,40.9,41.16,189600.0,41.33,41.44,40.9,41.16,189600.0
2011-11-22 11:00:00,41.22,41.42,40.96,41.21,96500.0,41.22,41.42,40.96,41.21,96500.0
2011-11-22 11:10:00,41.23,41.46,41.1,41.41,79300.0,41.23,41.46,41.1,41.41,79300.0
2011-11-22 11:20:00,41.4,41.41,41.02,41.28,61100.0,41.4,41.41,41.02,41.28,61100.0
2011-11-22 11:30:00,41.3,41.3,40.75,40.86,82100.0,41.3,41.3,40.75,40.86,82100.0
2011-11-22 11:40:00,40.81,41.0,40.64,40.95,58400.0,40.81,41.0,40.64,40.95,58400.0
2011-11-22 11:50:00,40.92,41.28,40.86,41.23,60900.0,40.92,41.28,40.86,41.23,60900.0
2011-11-22 12:00:00,41.22,41.69,41.21,41.49,85800.0,41.22,41.69,41.21,41.49,85800.0
2011-11-22 12:10:00,41.5,41.6,41.26,41.43,55500.0,41.5,41.6,41.26,41.43,55500.0
2011-11-22 12:20:00,41.42,41.59,41.26,41.27,25500.0,41.42,41.59,41.26,41.27,25500.0
2011-11-22 12:30:00,41.26,41.54,41.18,41.44,33800.0,41.26,41.54,41.18,41.44,33800.0
2011-11-22 12:40:00,41.44,41.69,41.44,41.61,32400.0,41.44,41.69,41.44,41.61,32400.0
2011-11-22 12:50:00,41.62,42.08,41.61,42.06,57800.0,41.62,42.08,41.61,42.06,57800.0
2011-11-22 13:00:00,42.07,42.11,41.79,42.0,78400.0,42.07,42.11,41.79,42.0,78400.0
2011-11-22 13:10:00,42.0,42.06,41.85,42.06,56600.0,42.0,42.06,41.85,42.06,56600.0
2011-11-22 13:20:00,42.02,42.06,41.53,41.53,85700.0,42.02,42.06,41.53,41.53,85700.0
2011-11-22 13:30:00,41.56,41.79,41.44,41.77,41400.0,41.56,41.79,41.44,41.77,41400.0
2011-11-22 13:40:00,41.75,41.76,41.44,41.5,38400.0,41.75,41.76,41.44,41.5,38400.0
2011-11-22 13:50:00,41.5,41.55,41.13,41.17,37400.0,41.5,41.55,41.13,41.17,37400.0
2011-11-22 14:00:00,41.18,41.26,40.83,40.88,85100.0,41.18,41.26,40.83,40.88,85100.0
2011-11-22 14:10:00,40.9,41.11,40.81,41.09,54900.0,40.9,41.11,40.81,41.09,54900.0
2011-11-22 14:20:00,41.04,41.09,40.7,41.0,43800.0,41.04,41.09,40.7,41.0,43800.0
2011-11-22 14:30:00,40.96,40.99,40.72,40.84,57600.0,40.96,40.99,40.72,40.84,57600.0
2011-11-22 14:40:00,40.85,41.04,40.75,40.89,62300.0,40.85,41.04,40.75,40.89,62300.0
2011-11-22 14:50:00,40.89,41.01,40.72,40.98,39700.0,40.89,41.01,40.72,40.98,39700.0
2011-11-22 15:00:00,40.99,41.0,40.7,40.71,61900.0,40.99,41.0,40.7,40.71,61900.0
2011-11-22 15:10:00,40.72,41.0,40.69,40.77,90700.0,40.72,41.0,40.69,40.77,90700.0
2011-11-22 15:20:00,40.78,40.81,40.68,40.76,102100.0,40.78,40.81,40.68,40.76,102100.0
2011-11-22 15:30:00,40.77,40.8,40.65,40.73,121500.0,40.77,40.8,40.65,40.73,121500.0
2011-11-22 15:40:00,40.7,40.95,40.68,40.87,150100.0,40.7,40.95,40.68,40.87,150100.0
2011-11-22 15:50:00,40.89,40.92,40.72,40.77,133100.0,40.89,40.92,40.72,40.77,133100.0
2011-11-23 09:30:00,40.75,41.08,40.05,40.68,212900.0,40.75,41.08,40.05,40.68,212900.0
2011-11-23 09:40:00,40.76,40.99,40.28,40.82,122200.0,40.76,40.99,40.28,40.82,122200.0
2011-11-23 09:50:00,40.81,41.7,40.81,41.35,253600.0,40.81,41.7,40.81,41.35,253600.0
2011-11-23 10:00:00,41.34,42.0,41.13,41.88,193400.0,41.34,42.0,41.13,41.88,193400.0
2011-11-23 10:10:00,41.9,42.36,41.74,41.97,230500.0,41.9,42.36,41.74,41.97,230500.0
2011-11-23 10:20:00,41.94,42.26,41.85,41.97,214500.0,41.94,42.26,41.85,41.97,214500.0
2011-11-23 10:30:00,41.97,42.06,41.44,41.99,150000.0,41.97,42.06,41.44,41.99,150000.0
2011-11-23 10:40:00,41.99,41.99,41.64,41.84,85800.0,41.99,41.99,41.64,41.84,85800.0
2011-11-23 10:50:00,41.81,42.34,41.8,42.03,107700.0,41.81,42.34,41.8,42.03,107700.0
2011-11-23 11:00:00,42.0,42.13,41.66,41.79,90500.0,42.0,42.13,41.66,41.79,90500.0
2011-11-23 11:10:00,41.79,41.95,41.62,41.93,73300.0,41.79,41.95,41.62,41.93,73300.0
2011-11-23 11:20:00,41.95,42.0,41.72,41.81,56600.0,41.95,42.0,41.72,41.81,56600.0
2011-11-23 11:30:00,41.78,42.14,41.63,42.13,118000.0,41.78,42.14,41.63,42.13,118000.0
2011-11-23 11:40:00,42.11,42.16,41.96,42.06,41100.0,42.11,42.16,41.96,42.06,41100.0
2011-11-23 11:50:00,42.07,42.35,42.05,42.24,71200.0,42.07,42.35,42.05,42.24,71200.0
2011-11-23 12:00:00,42.24,42.5,42.24,42.41,77300.0,42.24,42.5,42.24,42.41,77300.0
2011-11-23 12:10:00,42.39,42.59,42.29,42.49,99800.0,42.39,42.59,42.29,42.49,99800.0
2011-11-23 12:20:00,42.53,42.68,42.44,42.5,61500.0,42.53,42.68,42.44,42.5,61500.0
2011-11-23 12:30:00,42.47,42.83,42.4,42.57,78000.0,42.47,42.83,42.4,42.57,78000.0
2011-11-23 12:40:00,42.56,42.72,42.43,42.66,32800.0,42.56,42.72,42.43,42.66,32800.0
2011-11-23 12:50:00,42.66,42.99,42.64,42.99,86000.0,42.66,42.99,42.64,42.99,86000.0
2011-11-23 13:00:00,42.98,42.99,42.57,42.64,57100.0,42.98,42.99,42.57,42.64,57100.0
2011-11-23 13:10:00,42.63,42.66,42.51,42.52,47300.0,42.63,42.66,42.51,42.52,47300.0
2011-11-23 13:20:00,42.52,42.65,42.32,42.65,48900.0,42.52,42.65,42.32,42.65,48900.0
2011-11-23 13:30:00,42.65,42.83,42.56,42.59,40000.0,42.65,42.83,42.56,42.59,40000.0
2011-11-23 13:40:00,42.56,42.57,42.26,42.42,39500.0,42.56,42.57,42.26,42.42,39500.0
2011-11-23 13:50:00,42.41,42.63,42.34,42.43,51200.0,42.41,42.63,42.34,42.43,51200.0
2011-11-23 14:00:00,42.43,42.43,42.14,42.14,43400.0,42.43,42.43,42.14,42.14,43400.0
2011-11-23 14:10:00,42.21,42.26,41.92,41.98,77100.0,42.21,42.26,41.92,41.98,77100.0
2011-11-23 14:20:00,41.96,42.2,41.96,42.03,62600.0,41.96,42.2,41.96,42.03,62600.0
2011-11-23 14:30:00,42.05,42.24,42.0,42.15,30800.0,42.05,42.24,42.0,42.15,30800.0
2011-11-23 14:40:00,42.13,42.19,41.99,42.18,27800.0,42.13,42.19,41.99,42.18,27800.0
2011-11-23 14:50:00,42.16,42.17,41.98,42.07,23500.0,42.16,42.17,41.98,42.07,23500.0
2011-11-23 15:00:00,42.05,42.28,41.8,42.13,98100.0,42.05,42.28,41.8,42.13,98100.0
2011-11-23 15:10:00,42.19,42.31,42.0,42.0,58600.0,42.19,42.31,42.0,42.0,58600.0
2011-11-23 15:20:00,41.93,42.1,41.89,41.98,76600.0,41.93,42.1,41.89,41.98,76600.0
2011-11-23 15:30:00,41.98,42.03,41.84,41.86,102400.0,41.98,42.03,41.84,41.86,102400.0
2011-11-23 15:40:00,41.88,42.16,41.83,41.9,104400.0,41.88,42.16,41.83,41.9,104400.0
2011-11-23 15:50:00,41.86,41.89,41.56,41.56,233700.0,41.86,41.89,41.56,41.56,233700.0
2011-11-25 09:30:00,41.31,41.63,41.11,41.36,92600.0,41.31,41.63,41.11,41.36,92600.0
2011-11-25 09:40:00,41.32,41.6,41.01,41.03,78300.0,41.32,41.6,41.01,41.03,78300.0
2011-11-25 09:50:00,41.01,41.34,40.79,40.93,58200.0,41.01,41.34,40.79,40.93,58200.0
2011-11-25 10:00:00,40.93,41.32,40.93,41.24,27600.0,40.93,41.32,40.93,41.24,27600.0
2011-11-25 10:10:00,41.25,41.51,40.99,41.38,72300.0,41.25,41.51,40.99,41.38,72300.0
2011-11-25 10:20:00,41.37,41.5,41.2,41.25,46100.0,41.37,41.5,41.2,41.25,46100.0
2011-11-25 10:30:00,41.19,41.28,41.05,41.22,54800.0,41.19,41.28,41.05,41.22,54800.0
2011-11-25 10:40:00,41.19,41.33,41.02,41.28,60600.0,41.19,41.33,41.02,41.28,60600.0
2011-11-25 10:50:00,41.23,41.31,41.05,41.06,28800.0,41.23,41.31,41.05,41.06,28800.0
2011-11-25 11:00:00,41.04,41.24,40.89,41.14,61200.0,41.04,41.24,40.89,41.14,61200.0
2011-11-25 11:10:00,41.15,41.22,40.98,41.08,24900.0,41.15,41.22,40.98,41.08,24900.0
2011-11-25 11:20:00,41.12,41.14,40.89,41.01,51000.0,41.12,41.14,40.89,41.01,51000.0
2011-11-25 11:30:00,41.08,41.14,40.88,40.97,68600.0,41.08,41.14,40.88,40.97,68600.0
2011-11-25 11:40:00,40.99,41.02,40.81,40.88,56200.0,40.99,41.02,40.81,40.88,56200.0
2011-11-25 11:50:00,40.9,40.96,40.81,40.91,43600.0,40.9,40.96,40.81,40.91,43600.0
2011-11-25 12:00:00,40.89,40.89,40.29,40.43,54500.0,40.89,40.89,40.29,40.43,54500.0
2011-11-25 12:10:00,40.42,40.67,40.37,40.53,53900.0,40.42,40.67,40.37,40.53,53900.0
2011-11-25 12:20:00,40.58,40.58,40.34,40.39,60100.0,40.58,40.58,40.34,40.39,60100.0
2011-11-25 12:30:00,40.38,40.64,40.38,40.59,65500.0,40.38,40.64,40.38,40.59,65500.0
2011-11-25 12:40:00,40.6,40.8,40.32,40.48,91000.0,40.6,40.8,40.32,40.48,91000.0
2011-11-25 12:50:00,40.46,40.65,40.31,40.31,133400.0,40.46,40.65,40.31,40.31,133400.0
2011-11-28 09:30:00,41.95,42.59,41.9,42.59,161000.0,41.95,42.59,41.9,42.59,161000.0
2011-11-28 09:40:00,42.59,42.88,42.37,42.61,142100.0,42.59,42.88,42.37,42.61,142100.0
2011-11-28 09:50:00,42.58,42.85,42.58,42.76,78500.0,42.58,42.85,42.58,42.76,78500.0
2011-11-28 10:00:00,42.76,43.39,42.74,43.35,165800.0,42.76,43.39,42.74,43.35,165800.0
2011-11-28 10:10:00,43.3,44.24,43.3,44.02,202800.0,43.3,44.24,43.3,44.02,202800.0
2011-11-28 10:20:00,44.04,44.09,43.83,43.95,107700.0,44.04,44.09,43.83,43.95,107700.0
2011-11-28 10:30:00,43.96,44.22,43.88,43.89,86600.0,43.96,44.22,43.88,43.89,86600.0
2011-11-28 10:40:00,43.88,44.05,43.77,43.81,88600.0,43.88,44.05,43.77,43.81,88600.0
2011-11-28 10:50:00,43.8,44.0,43.63,43.95,49400.0,43.8,44.0,43.63,43.95,49400.0
2011-11-28 11:00:00,43.97,44.09,43.75,44.01,41900.0,43.97,44.09,43.75,44.01,41900.0
2011-11-28 11:10:00,44.03,44.39,44.02,44.3,68700.0,44.03,44.39,44.02,44.3,68700.0
2011-11-28 11:20:00,44.29,44.39,43.93,44.39,64600.0,44.29,44.39,43.93,44.39,64600.0
2011-11-28 11:30:00,44.39,44.54,44.26,44.32,64000.0,44.39,44.54,44.26,44.32,64000.0
2011-11-28 11:40:00,44.3,44.36,44.23,44.32,47900.0,44.3,44.36,44.23,44.32,47900.0
2011-11-28 11:50:00,44.32,44.51,44.24,44.45,44100.0,44.32,44.51,44.24,44.45,44100.0
2011-11-28 12:00:00,44.44,44.55,44.3,44.3,52900.0,44.44,44.55,44.3,44.3,52900.0
2011-11-28 12:10:00,44.32,44.41,44.21,44.27,24400.0,44.32,44.41,44.21,44.27,24400.0
2011-11-28 12:20:00,44.24,44.36,44.07,44.07,69300.0,44.24,44.36,44.07,44.07,69300.0
2011-11-28 12:30:00,44.13,44.2,43.84,43.87,118000.0,44.13,44.2,43.84,43.87,118000.0
2011-11-28 12:40:00,43.87,43.94,43.56,43.72,45900.0,43.87,43.94,43.56,43.72,45900.0
2011-11-28 12:50:00,43.72,43.86,43.6,43.7,29000.0,43.72,43.86,43.6,43.7,29000.0
2011-11-28 13:00:00,43.72,43.78,43.65,43.74,54000.0,43.72,43.78,43.65,43.74,54000.0
2011-11-28 13:10:00,43.75,43.79,43.57,43.73,49700.0,43.75,43.79,43.57,43.73,49700.0
2011-11-28 13:20:00,43.78,44.21,43.75,44.19,55900.0,43.78,44.21,43.75,44.19,55900.0
2011-11-28 13:30:00,44.2,44.31,43.97,44.0,28700.0,44.2,44.31,43.97,44.0,28700.0
2011-11-28 13:40:00,43.99,44.33,43.98,44.27,42400.0,43.99,44.33,43.98,44.27,42400.0
2011-11-28 13:50:00,44.26,44.28,43.9,44.0,30800.0,44.26,44.28,43.9,44.0,30800.0
2011-11-28 14:00:00,44.03,44.25,43.92,44.2,43100.0,44.03,44.25,43.92,44.2,43100.0
2011-11-28 14:10:00,44.2,44.26,44.04,44.09,30800.0,44.2,44.26,44.04,44.09,30800.0
2011-11-28 14:20:00,44.1,44.31,44.1,44.21,43700.0,44.1,44.31,44.1,44.21,43700.0
2011-11-28 14:30:00,44.21,44.33,44.11,44.18,32400.0,44.21,44.33,44.11,44.18,32400.0
2011-11-28 14:40:00,44.19,44.26,44.05,44.1,40400.0,44.19,44.26,44.05,44.1,40400.0
2011-11-28 14:50:00,44.07,44.07,43.83,44.03,41900.0,44.07,44.07,43.83,44.03,41900.0
2011-11-28 15:00:00,44.02,44.19,43.81,43.88,48300.0,44.02,44.19,43.81,43.88,48300.0
2011-11-28 15:10:00,43.88,44.08,43.81,43.99,81100.0,43.88,44.08,43.81,43.99,81100.0
2011-11-28 15:20:00,43.99,44.42,43.88,44.24,97200.0,43.99,44.42,43.88,44.24,97200.0
2011-11-28 15:30:00,44.22,44.35,44.1,44.15,66800.0,44.22,44.35,44.1,44.15,66800.0
2011-11-28 15:40:00,44.14,44.2,43.89,44.06,73600.0,44.14,44.2,43.89,44.06,73600.0
2011-11-28 15:50:00,44.07,44.56,44.06,44.56,212200.0,44.07,44.56,44.06,44.56,212200.0
2011-11-29 09:30:00,44.05,44.35,43.71,44.28,98500.0,44.05,44.35,43.71,44.28,98500.0
2011-11-29 09:40:00,44.3,44.9,44.3,44.58,131800.0,44.3,44.9,44.3,44.58,131800.0
2011-11-29 09:50:00,44.53,44.89,44.43,44.48,100700.0,44.53,44.89,44.43,44.48,100700.0
2011-11-29 10:00:00,44.48,45.33,44.47,44.72,150700.0,44.48,45.33,44.47,44.72,150700.0
2011-11-29 10:10:00,44.78,45.1,44.77,45.1,81800.0,44.78,45.1,44.77,45.1,81800.0
2011-11-29 10:20:00,45.05,45.07,44.65,44.73,67000.0,45.05,45.07,44.65,44.73,67000.0
2011-11-29 10:30:00,44.69,44.69,44.23,44.32,67400.0,44.69,44.69,44.23,44.32,67400.0
2011-11-29 10:40:00,44.35,44.79,44.33,44.43,65400.0,44.35,44.79,44.33,44.43,65400.0
2011-11-29 10:50:00,44.43,44.49,44.21,44.28,50800.0,44.43,44.49,44.21,44.28,50800.0
2011-11-29 11:00:00,44.27,44.34,43.71,43.77,68100.0,44.27,44.34,43.71,43.77,68100.0
2011-11-29 11:10:00,43.8,44.19,43.76,44.18,56300.0,43.8,44.19,43.76,44.18,56300.0
2011-11-29 11:20:00,44.16,44.25,44.1,44.16,49600.0,44.16,44.25,44.1,44.16,49600.0
2011-11-29 11:30:00,44.16,44.43,44.11,44.33,87300.0,44.16,44.43,44.11,44.33,87300.0
2011-11-29 11:40:00,44.34,44.41,43.96,44.06,26800.0,44.34,44.41,43.96,44.06,26800.0
2011-11-29 11:50:00,44.06,44.15,43.85,44.03,32000.0,44.06,44.15,43.85,44.03,32000.0
2011-11-29 12:00:00,44.05,44.41,43.98,44.17,61600.0,44.05,44.41,43.98,44.17,61600.0
2011-11-29 12:10:00,44.23,44.24,43.9,44.15,65900.0,44.23,44.24,43.9,44.15,65900.0
2011-11-29 12:20:00,44.13,44.27,44.11,44.22,14800.0,44.13,44.27,44.11,44.22,14800.0
2011-11-29 12:30:00,44.18,44.22,43.77,43.91,24900.0,44.18,44.22,43.77,43.91,24900.0
2011-11-29 12:40:00,43.9,43.98,43.78,43.8,28500.0,43.9,43.98,43.78,43.8,28500.0
2011-11-29 12:50:00,43.79,44.0,43.79,44.0,23100.0,43.79,44.0,43.79,44.0,23100.0
2011-11-29 13:00:00,44.0,44.08,43.81,43.81,32200.0,44.0,44.08,43.81,43.81,32200.0
2011-11-29 13:10:00,43.81,44.01,43.75,44.0,37600.0,43.81,44.01,43.75,44.0,37600.0
2011-11-29 13:20:00,43.98,44.2,43.94,43.96,39400.0,43.98,44.2,43.94,43.96,39400.0
2011-11-29 13:30:00,43.96,44.07,43.92,44.04,12700.0,43.96,44.07,43.92,44.04,12700.0
2011-11-29 13:40:00,44.06,44.06,43.84,43.92,20500.0,44.06,44.06,43.84,43.92,20500.0
2011-11-29 13:50:00,43.92,43.95,43.63,43.65,33900.0,43.92,43.95,43.63,43.65,33900.0
2011-11-29 14:00:00,43.66,43.81,43.62,43.73,34200.0,43.66,43.81,43.62,43.73,34200.0
2011-11-29 14:10:00,43.73,43.79,43.62,43.74,28200.0,43.73,43.79,43.62,43.74,28200.0
2011-11-29 14:20:00,43.72,43.8,43.66,43.8,20800.0,43.72,43.8,43.66,43.8,20800.0
2011-11-29 14:30:00,43.8,43.91,43.8,43.91,26200.0,43.8,43.91,43.8,43.91,26200.0
2011-11-29 14:40:00,43.92,44.0,43.83,43.87,17700.0,43.92,44.0,43.83,43.87,17700.0
2011-11-29 14:50:00,43.88,43.95,43.82,43.85,23400.0,43.88,43.95,43.82,43.85,23400.0
2011-11-29 15:00:00,43.87,43.95,43.76,43.76,23800.0,43.87,43.95,43.76,43.76,23800.0
2011-11-29 15:10:00,43.75,44.17,43.75,43.96,44000.0,43.75,44.17,43.75,43.96,44000.0
2011-11-29 15:20:00,43.97,44.06,43.83,43.87,23300.0,43.97,44.06,43.83,43.87,23300.0
2011-11-29 15:30:00,43.87,44.08,43.79,43.82,52800.0,43.87,44.08,43.79,43.82,52800.0
2011-11-29 15:40:00,43.85,43.99,43.77,43.88,44300.0,43.85,43.99,43.77,43.88,44300.0
2011-11-29 15:50:00,43.92,43.97,43.63,43.78,161400.0,43.92,43.97,43.63,43.78,161400.0
2011-11-30 09:30:00,45.99,46.5,45.75,46.44,258300.0,45.99,46.5,45.75,46.44,258300.0
2011-11-30 09:40:00,46.37,47.08,46.36,46.95,161300.0,46.37,47.08,46.36,46.95,161300.0
2011-11-30 09:50:00,46.97,47.25,46.9,47.14,80600.0,46.97,47.25,46.9,47.14,80600.0
2011-11-30 10:00:00,47.14,47.29,46.45,46.63,140500.0,47.14,47.29,46.45,46.63,140500.0
2011-11-30 10:10:00,46.64,46.76,46.06,46.23,89000.0,46.64,46.76,46.06,46.23,89000.0
2011-11-30 10:20:00,46.3,46.47,46.2,46.4,72900.0,46.3,46.47,46.2,46.4,72900.0
2011-11-30 10:30:00,46.34,46.55,46.31,46.42,58600.0,46.34,46.55,46.31,46.42,58600.0
2011-11-30 10:40:00,46.41,46.9,46.4,46.85,60800.0,46.41,46.9,46.4,46.85,60800.0
2011-11-30 10:50:00,46.87,46.9,46.7,46.82,39200.0,46.87,46.9,46.7,46.82,39200.0
2011-11-30 11:00:00,46.79,46.87,46.61,46.72,44100.0,46.79,46.87,46.61,46.72,44100.0
2011-11-30 11:10:00,46.71,46.79,46.61,46.79,67900.0,46.71,46.79,46.61,46.79,67900.0
2011-11-30 11:20:00,46.79,46.84,46.6,46.84,54700.0,46.79,46.84,46.6,46.84,54700.0
2011-11-30 11:30:00,46.84,47.66,46.81,47.56,187000.0,46.84,47.66,46.81,47.56,187000.0
2011-11-30 11:40:00,47.55,47.57,47.13,47.47,61600.0,47.55,47.57,47.13,47.47,61600.0
2011-11-30 11:50:00,47.47,47.57,46.89,47.01,71300.0,47.47,47.57,46.89,47.01,71300.0
2011-11-30 12:00:00,47.04,47.14,46.74,46.87,62400.0,47.04,47.14,46.74,46.87,62400.0
2011-11-30 12:10:00,46.86,47.27,46.86,47.15,35900.0,46.86,47.27,46.86,47.15,35900.0
2011-11-30 12:20:00,47.19,47.38,47.1,47.29,38000.0,47.19,47.38,47.1,47.29,38000.0
2011-11-30 12:30:00,47.3,47.4,47.11,47.12,27300.0,47.3,47.4,47.11,47.12,27300.0
2011-11-30 12:40:00,47.15,47.21,47.02,47.09,21500.0,47.15,47.21,47.02,47.09,21500.0
2011-11-30 12:50:00,47.08,47.23,47.05,47.11,10200.0,47.08,47.23,47.05,47.11,10200.0
2011-11-30 13:00:00,47.12,47.28,47.09,47.22,13200.0,47.12,47.28,47.09,47.22,13200.0
2011-11-30 13:10:00,47.2,47.25,47.07,47.13,17400.0,47.2,47.25,47.07,47.13,17400.0
2011-11-30 13:20:00,47.15,47.2,47.06,47.1,21400.0,47.15,47.2,47.06,47.1,21400.0
2011-11-30 13:30:00,47.15,47.26,47.06,47.17,21300.0,47.15,47.26,47.06,47.17,21300.0
2011-11-30 13:40:00,47.16,47.29,47.09,47.25,21500.0,47.16,47.29,47.09,47.25,21500.0
2011-11-30 13:50:00,47.25,47.28,47.16,47.22,26400.0,47.25,47.28,47.16,47.22,26400.0
2011-11-30 14:00:00,47.22,47.41,47.22,47.28,42800.0,47.22,47.41,47.22,47.28,42800.0
2011-11-30 14:10:00,47.31,47.41,47.16,47.32,42900.0,47.31,47.41,47.16,47.32,42900.0
2011-11-30 14:20:00,47.32,47.35,47.14,47.29,50300.0,47.32,47.35,47.14,47.29,50300.0
2011-11-30 14:30:00,47.29,47.38,47.26,47.38,33500.0,47.29,47.38,47.26,47.38,33500.0
2011-11-30 14:40:00,47.38,47.41,47.03,47.08,37000.0,47.38,47.41,47.03,47.08,37000.0
2011-11-30 14:50:00,47.07,47.1,46.85,46.99,76700.0,47.07,47.1,46.85,46.99,76700.0
2011-11-30 15:00:00,47.02,47.16,46.94,47.16,65100.0,47.02,47.16,46.94,47.16,65100.0
2011-11-30 15:10:00,47.14,47.35,47.14,47.29,71900.0,47.14,47.35,47.14,47.29,71900.0
2011-11-30 15:20:00,47.29,47.5,47.23,47.45,56100.0,47.29,47.5,47.23,47.45,56100.0
2011-11-30 15:30:00,47.41,47.49,47.24,47.34,90100.0,47.41,47.49,47.24,47.34,90100.0
2011-11-30 15:40:00,47.35,47.48,47.27,47.4,143600.0,47.35,47.48,47.27,47.4,143600.0
2011-11-30 15:50:00,47.42,47.92,47.41,47.82,424600.0,47.42,47.92,47.41,47.82,424600.0
2011-12-01 09:30:00,47.63,47.64,47.15,47.35,107400.0,47.63,47.64,47.15,47.35,107400.0
2011-12-01 09:40:00,47.32,47.38,46.88,47.12,104300.0,47.32,47.38,46.88,47.12,104300.0
2011-12-01 09:50:00,47.1,47.41,47.02,47.41,118600.0,47.1,47.41,47.02,47.41,118600.0
2011-12-01 10:00:00,47.46,48.19,47.32,48.15,181800.0,47.46,48.19,47.32,48.15,181800.0
2011-12-01 10:10:00,48.17,48.38,47.92,48.0,67500.0,48.17,48.38,47.92,48.0,67500.0
2011-12-01 10:20:00,48.03,48.15,47.96,48.12,33500.0,48.03,48.15,47.96,48.12,33500.0
2011-12-01 10:30:00,48.11,48.13,47.53,47.66,65000.0,48.11,48.13,47.53,47.66,65000.0
2011-12-01 10:40:00,47.62,47.62,47.28,47.29,65500.0,47.62,47.62,47.28,47.29,65500.0
2011-12-01 10:50:00,47.28,47.35,46.9,47.0,88000.0,47.28,47.35,46.9,47.0,88000.0
2011-12-01 11:00:00,47.0,47.33,47.0,47.12,50800.0,47.0,47.33,47.0,47.12,50800.0
2011-12-01 11:10:00,47.12,47.16,46.75,46.79,73300.0,47.12,47.16,46.75,46.79,73300.0
2011-12-01 11:20:00,46.79,47.04,46.71,47.0,71200.0,46.79,47.04,46.71,47.0,71200.0
2011-12-01 11:30:00,47.0,47.22,46.88,47.21,78300.0,47.0,47.22,46.88,47.21,78300.0
2011-12-01 11:40:00,47.2,47.57,47.14,47.56,88600.0,47.2,47.57,47.14,47.56,88600.0
2011-12-01 11:50:00,47.52,47.78,47.5,47.74,45300.0,47.52,47.78,47.5,47.74,45300.0
2011-12-01 12:00:00,47.75,47.77,47.53,47.55,74300.0,47.75,47.77,47.53,47.55,74300.0
2011-12-01 12:10:00,47.56,47.7,47.56,47.69,21300.0,47.56,47.7,47.56,47.69,21300.0
2011-12-01 12:20:00,47.68,47.8,47.6,47.7,40500.0,47.68,47.8,47.6,47.7,40500.0
2011-12-01 12:30:00,47.7,47.8,47.56,47.56,67000.0,47.7,47.8,47.56,47.56,67000.0
2011-12-01 12:40:00,47.59,47.68,47.44,47.44,16800.0,47.59,47.68,47.44,47.44,16800.0
2011-12-01 12:50:00,47.46,47.51,47.24,47.25,20400.0,47.46,47.51,47.24,47.25,20400.0
2011-12-01 13:00:00,47.26,47.52,47.21,47.48,17300.0,47.26,47.52,47.21,47.48,17300.0
2011-12-01 13:10:00,47.47,47.63,47.39,47.55,38300.0,47.47,47.63,47.39,47.55,38300.0
2011-12-01 13:20:00,47.52,47.74,47.52,47.68,29300.0,47.52,47.74,47.52,47.68,29300.0
2011-12-01 13:30:00,47.67,47.75,47.51,47.51,24900.0,47.67,47.75,47.51,47.51,24900.0
2011-12-01 13:40:00,47.53,47.66,47.53,47.64,26500.0,47.53,47.66,47.53,47.64,26500.0
2011-12-01 13:50:00,47.65,47.68,47.51,47.67,27700.0,47.65,47.68,47.51,47.67,27700.0
2011-12-01 14:00:00,47.67,47.68,47.51,47.62,22500.0,47.67,47.68,47.51,47.62,22500.0
2011-12-01 14:10:00,47.62,47.7,47.56,47.57,14800.0,47.62,47.7,47.56,47.57,14800.0
2011-12-01 14:20:00,47.55,47.64,47.54,47.62,19700.0,47.55,47.64,47.54,47.62,19700.0
2011-12-01 14:30:00,47.62,47.63,47.55,47.6,16400.0,47.62,47.63,47.55,47.6,16400.0
2011-12-01 14:40:00,47.61,47.61,47.46,47.49,75400.0,47.61,47.61,47.46,47.49,75400.0
2011-12-01 14:50:00,47.49,47.54,47.39,47.39,26500.0,47.49,47.54,47.39,47.39,26500.0
2011-12-01 15:00:00,47.39,47.56,47.36,47.45,51800.0,47.39,47.56,47.36,47.45,51800.0
2011-12-01 15:10:00,47.47,47.63,47.44,47.48,29300.0,47.47,47.63,47.44,47.48,29300.0
2011-12-01 15:20:00,47.49,47.62,47.44,47.56,50000.0,47.49,47.62,47.44,47.56,50000.0
2011-12-01 15:30:00,47.57,47.63,47.46,47.48,51400.0,47.57,47.63,47.46,47.48,51400.0
2011-12-01 15:40:00,47.48,47.6,47.4,47.55,96400.0,47.48,47.6,47.4,47.55,96400.0
2011-12-01 15:50:00,47.55,47.57,47.44,47.54,142400.0,47.55,47.57,47.44,47.54,142400.0
2011-12-02 09:30:00,48.13,48.86,48.09,48.77,176800.0,48.13,48.86,48.09,48.77,176800.0
2011-12-02 09:40:00,48.8,49.47,48.52,49.09,148100.0,48.8,49.47,48.52,49.09,148100.0
2011-12-02 09:50:00,49.09,49.28,48.75,49.24,111800.0,49.09,49.28,48.75,49.24,111800.0
2011-12-02 10:00:00,49.18,49.27,48.96,49.11,66500.0,49.18,49.27,48.96,49.11,66500.0
2011-12-02 10:10:00,49.12,49.47,49.09,49.44,86900.0,49.12,49.47,49.09,49.44,86900.0
2011-12-02 10:20:00,49.42,49.46,48.97,49.0,47200.0,49.42,49.46,48.97,49.0,47200.0
2011-12-02 10:30:00,48.99,49.11,48.67,48.69,66300.0,48.99,49.11,48.67,48.69,66300.0
2011-12-02 10:40:00,48.72,48.73,48.41,48.58,64600.0,48.72,48.73,48.41,48.58,64600.0
2011-12-02 10:50:00,48.58,48.69,48.4,48.49,53900.0,48.58,48.69,48.4,48.49,53900.0
2011-12-02 11:00:00,48.48,48.5,47.93,48.07,112300.0,48.48,48.5,47.93,48.07,112300.0
2011-12-02 11:10:00,48.07,48.17,47.95,48.0,72500.0,48.07,48.17,47.95,48.0,72500.0
2011-12-02 11:20:00,47.97,48.0,47.65,47.77,77300.0,47.97,48.0,47.65,47.77,77300.0
2011-12-02 11:30:00,47.78,47.91,47.61,47.81,56100.0,47.78,47.91,47.61,47.81,56100.0
2011-12-02 11:40:00,47.81,47.89,47.5,47.51,35600.0,47.81,47.89,47.5,47.51,35600.0
2011-12-02 11:50:00,47.5,47.57,47.33,47.5,37900.0,47.5,47.57,47.33,47.5,37900.0
2011-12-02 12:00:00,47.51,48.02,47.51,47.82,76600.0,47.51,48.02,47.51,47.82,76600.0
2011-12-02 12:10:00,47.83,48.0,47.5,47.75,38300.0,47.83,48.0,47.5,47.75,38300.0
2011-12-02 12:20:00,47.77,47.86,47.71,47.79,21600.0,47.77,47.86,47.71,47.79,21600.0
2011-12-02 12:30:00,47.73,47.8,47.58,47.69,33400.0,47.73,47.8,47.58,47.69,33400.0
2011-12-02 12:40:00,47.69,47.9,47.57,47.88,30000.0,47.69,47.9,47.57,47.88,30000.0
2011-12-02 12:50:00,47.85,47.94,47.7,47.73,32700.0,47.85,47.94,47.7,47.73,32700.0
2011-12-02 13:00:00,47.7,47.84,47.67,47.68,18600.0,47.7,47.84,47.67,47.68,18600.0
2011-12-02 13:10:00,47.68,47.72,47.48,47.62,30800.0,47.68,47.72,47.48,47.62,30800.0
2011-12-02 13:20:00,47.63,47.89,47.63,47.71,23700.0,47.63,47.89,47.63,47.71,23700.0
2011-12-02 13:30:00,47.69,47.89,47.69,47.82,12700.0,47.69,47.89,47.69,47.82,12700.0
2011-12-02 13:40:00,47.82,47.93,47.77,47.9,12500.0,47.82,47.93,47.77,47.9,12500.0
2011-12-02 13:50:00,47.88,47.99,47.86,47.89,15400.0,47.88,47.99,47.86,47.89,15400.0
2011-12-02 14:00:00,47.87,48.04,47.64,47.74,37200.0,47.87,48.04,47.64,47.74,37200.0
2011-12-02 14:10:00,47.74,47.74,47.45,47.54,34400.0,47.74,47.74,47.45,47.54,34400.0
2011-12-02 14:20:00,47.54,47.68,47.5,47.55,35100.0,47.54,47.68,47.5,47.55,35100.0
2011-12-02 14:30:00,47.54,47.64,47.49,47.63,33400.0,47.54,47.64,47.49,47.63,33400.0
2011-12-02 14:40:00,47.66,47.73,47.63,47.71,21600.0,47.66,47.73,47.63,47.71,21600.0
2011-12-02 14:50:00,47.71,47.77,47.61,47.63,19900.0,47.71,47.77,47.61,47.63,19900.0
2011-12-02 15:00:00,47.61,47.71,47.53,47.61,68500.0,47.61,47.71,47.53,47.61,68500.0
2011-12-02 15:10:00,47.59,47.85,47.58,47.72,42100.0,47.59,47.85,47.58,47.72,42100.0
2011-12-02 15:20:00,47.71,47.91,47.7,47.88,61000.0,47.71,47.91,47.7,47.88,61000.0
2011-12-02 15:30:00,47.86,48.11,47.8,48.02,88900.0,47.86,48.11,47.8,48.02,88900.0
2011-12-02 15:40:00,48.02,48.08,47.79,47.85,117500.0,48.02,48.08,47.79,47.85,117500.0
2011-12-02 15:50:00,47.84,47.92,47.72,47.73,154600.0,47.84,47.92,47.72,47.73,154600.0
2011-12-05 09:30:00,48.51,48.99,48.43,48.57,133000.0,48.51,48.99,48.43,48.57,133000.0
2011-12-05 09:40:00,48.61,48.64,47.8,47.92,59700.0,48.61,48.64,47.8,47.92,59700.0
2011-12-05 09:50:00,47.94,48.63,47.86,48.63,91100.0,47.94,48.63,47.86,48.63,91100.0
2011-12-05 10:00:00,48.59,48.61,48.2,48.35,56500.0,48.59,48.61,48.2,48.35,56500.0
2011-12-05 10:10:00,48.31,48.5,48.07,48.13,46600.0,48.31,48.5,48.07,48.13,46600.0
2011-12-05 10:20:00,48.13,48.34,48.09,48.22,43300.0,48.13,48.34,48.09,48.22,43300.0
2011-12-05 10:30:00,48.22,48.56,48.22,48.46,70400.0,48.22,48.56,48.22,48.46,70400.0
2011-12-05 10:40:00,48.4,48.72,48.31,48.69,32000.0,48.4,48.72,48.31,48.69,32000.0
2011-12-05 10:50:00,48.72,49.17,48.72,49.06,49100.0,48.72,49.17,48.72,49.06,49100.0
2011-12-05 11:00:00,49.05,49.12,48.9,48.91,27400.0,49.05,49.12,48.9,48.91,27400.0
2011-12-05 11:10:00,48.9,48.96,48.67,48.81,33000.0,48.9,48.96,48.67,48.81,33000.0
2011-12-05 11:20:00,48.78,48.9,48.66,48.84,27800.0,48.78,48.9,48.66,48.84,27800.0
2011-12-05 11:30:00,48.87,48.99,48.71,48.81,47200.0,48.87,48.99,48.71,48.81,47200.0
2011-12-05 11:40:00,48.81,48.85,48.57,48.68,22600.0,48.81,48.85,48.57,48.68,22600.0
2011-12-05 11:50:00,48.72,48.82,48.59,48.65,14000.0,48.72,48.82,48.59,48.65,14000.0
2011-12-05 12:00:00,48.65,48.69,48.58,48.69,25000.0,48.65,48.69,48.58,48.69,25000.0
2011-12-05 12:10:00,48.69,48.69,48.56,48.61,11200.0,48.69,48.69,48.56,48.61,11200.0
2011-12-05 12:20:00,48.61,48.7,48.6,48.7,14300.0,48.61,48.7,48.6,48.7,14300.0
2011-12-05 12:30:00,48.7,48.85,48.68,48.69,22800.0,48.7,48.85,48.68,48.69,22800.0
2011-12-05 12:40:00,48.68,48.72,48.62,48.69,27900.0,48.68,48.72,48.62,48.69,27900.0
2011-12-05 12:50:00,48.69,48.82,48.69,48.75,19600.0,48.69,48.82,48.69,48.75,19600.0
2011-12-05 13:00:00,48.74,48.83,48.66,48.66,26200.0,48.74,48.83,48.66,48.66,26200.0
2011-12-05 13:10:00,48.66,48.73,48.44,48.49,28100.0,48.66,48.73,48.44,48.49,28100.0
2011-12-05 13:20:00,48.47,48.5,48.17,48.17,49000.0,48.47,48.5,48.17,48.17,49000.0
2011-12-05 13:30:00,48.2,48.55,48.2,48.44,24800.0,48.2,48.55,48.2,48.44,24800.0
2011-12-05 13:40:00,48.46,48.47,47.95,47.99,29800.0,48.46,48.47,47.95,47.99,29800.0
2011-12-05 13:50:00,47.98,48.21,47.93,48.09,54700.0,47.98,48.21,47.93,48.09,54700.0
2011-12-05 14:00:00,48.11,48.16,47.82,47.95,28600.0,48.11,48.16,47.82,47.95,28600.0
2011-12-05 14:10:00,47.96,48.06,47.78,47.92,33300.0,47.96,48.06,47.78,47.92,33300.0
2011-12-05 14:20:00,47.89,48.03,47.8,47.93,21700.0,47.89,48.03,47.8,47.93,21700.0
2011-12-05 14:30:00,47.92,48.01,47.83,47.98,26200.0,47.92,48.01,47.83,47.98,26200.0
2011-12-05 14:40:00,47.94,47.96,47.8,47.88,17300.0,47.94,47.96,47.8,47.88,17300.0
2011-12-05 14:50:00,47.88,47.92,47.73,47.87,54500.0,47.88,47.92,47.73,47.87,54500.0
2011-12-05 15:00:00,47.88,47.95,47.42,47.64,71900.0,47.88,47.95,47.42,47.64,71900.0
2011-12-05 15:10:00,47.63,47.74,47.12,47.36,75800.0,47.63,47.74,47.12,47.36,75800.0
2011-12-05 15:20:00,47.33,47.42,47.12,47.23,62900.0,47.33,47.42,47.12,47.23,62900.0
2011-12-05 15:30:00,47.22,47.4,47.17,47.29,51500.0,47.22,47.4,47.17,47.29,51500.0
2011-12-05 15:40:00,47.32,47.57,47.23,47.48,64800.0,47.32,47.57,47.23,47.48,64800.0
2011-12-05 15:50:00,47.53,47.75,47.41,47.75,133500.0,47.53,47.75,47.41,47.75,133500.0
2011-12-06 09:30:00,47.77,47.95,47.27,47.33,75800.0,47.77,47.95,47.27,47.33,75800.0
2011-12-06 09:40:00,47.34,47.38,46.55,46.6,73200.0,47.34,47.38,46.55,46.6,73200.0
2011-12-06 09:50:00,46.65,46.98,46.65,46.8,48300.0,46.65,46.98,46.65,46.8,48300.0
2011-12-06 10:00:00,46.79,47.16,46.79,47.13,25800.0,46.79,47.16,46.79,47.13,25800.0
2011-12-06 10:10:00,47.09,47.46,47.03,47.2,31100.0,47.09,47.46,47.03,47.2,31100.0
2011-12-06 10:20:00,47.17,47.34,46.95,47.15,33600.0,47.17,47.34,46.95,47.15,33600.0
2011-12-06 10:30:00,47.15,47.34,47.08,47.2,19200.0,47.15,47.34,47.08,47.2,19200.0
2011-12-06 10:40:00,47.18,47.19,46.96,47.08,25900.0,47.18,47.19,46.96,47.08,25900.0
2011-12-06 10:50:00,47.1,47.13,46.6,46.6,29800.0,47.1,47.13,46.6,46.6,29800.0
2011-12-06 11:00:00,46.65,46.79,46.2,46.29,69800.0,46.65,46.79,46.2,46.29,69800.0
2011-12-06 11:10:00,46.32,46.6,46.27,46.31,26600.0,46.32,46.6,46.27,46.31,26600.0
2011-12-06 11:20:00,46.31,46.59,46.3,46.42,23700.0,46.31,46.59,46.3,46.42,23700.0
2011-12-06 11:30:00,46.42,46.48,46.13,46.25,24800.0,46.42,46.48,46.13,46.25,24800.0
2011-12-06 11:40:00,46.28,46.28,46.02,46.02,38600.0,46.28,46.28,46.02,46.02,38600.0
2011-12-06 11:50:00,46.03,46.45,46.03,46.31,51300.0,46.03,46.45,46.03,46.31,51300.0
2011-12-06 12:00:00,46.31,46.31,46.04,46.08,83200.0,46.31,46.31,46.04,46.08,83200.0
2011-12-06 12:10:00,46.08,46.24,46.02,46.06,14700.0,46.08,46.24,46.02,46.06,14700.0
2011-12-06 12:20:00,46.08,46.24,46.0,46.23,24500.0,46.08,46.24,46.0,46.23,24500.0
2011-12-06 12:30:00,46.21,46.21,46.06,46.18,11300.0,46.21,46.21,46.06,46.18,11300.0
2011-12-06 12:40:00,46.17,46.26,46.0,46.04,28500.0,46.17,46.26,46.0,46.04,28500.0
2011-12-06 12:50:00,46.07,46.23,46.04,46.17,13800.0,46.07,46.23,46.04,46.17,13800.0
2011-12-06 13:00:00,46.17,46.19,46.07,46.1,14400.0,46.17,46.19,46.07,46.1,14400.0
2011-12-06 13:10:00,46.1,46.25,46.03,46.15,24800.0,46.1,46.25,46.03,46.15,24800.0
2011-12-06 13:20:00,46.19,46.25,46.08,46.25,22000.0,46.19,46.25,46.08,46.25,22000.0
2011-12-06 13:30:00,46.27,46.52,46.21,46.3,38100.0,46.27,46.52,46.21,46.3,38100.0
2011-12-06 13:40:00,46.28,46.32,46.14,46.2,23300.0,46.28,46.32,46.14,46.2,23300.0
2011-12-06 13:50:00,46.19,46.28,46.11,46.18,39600.0,46.19,46.28,46.11,46.18,39600.0
2011-12-06 14:00:00,46.23,46.25,46.1,46.14,22400.0,46.23,46.25,46.1,46.14,22400.0
2011-12-06 14:10:00,46.08,46.24,45.93,46.17,41200.0,46.08,46.24,45.93,46.17,41200.0
2011-12-06 14:20:00,46.15,46.18,45.98,46.03,18300.0,46.15,46.18,45.98,46.03,18300.0
2011-12-06 14:30:00,46.06,46.31,45.95,46.28,24400.0,46.06,46.31,45.95,46.28,24400.0
2011-12-06 14:40:00,46.3,46.38,46.21,46.31,30500.0,46.3,46.38,46.21,46.31,30500.0
2011-12-06 14:50:00,46.31,46.46,46.24,46.37,58200.0,46.31,46.46,46.24,46.37,58200.0
2011-12-06 15:00:00,46.37,46.45,46.31,46.43,31900.0,46.37,46.45,46.31,46.43,31900.0
2011-12-06 15:10:00,46.4,46.68,46.4,46.48,53800.0,46.4,46.68,46.4,46.48,53800.0
2011-12-06 15:20:00,46.52,46.66,46.23,46.26,44900.0,46.52,46.66,46.23,46.26,44900.0
2011-12-06 15:30:00,46.29,46.37,46.23,46.27,59200.0,46.29,46.37,46.23,46.27,59200.0
2011-12-06 15:40:00,46.3,46.35,46.23,46.33,83700.0,46.3,46.35,46.23,46.33,83700.0
2011-12-06 15:50:00,46.3,46.31,46.08,46.14,126200.0,46.3,46.31,46.08,46.14,126200.0
2011-12-07 09:30:00,49.03,51.0,49.03,51.0,836000.0,49.03,51.0,49.03,51.0,836000.0
2011-12-07 09:40:00,51.0,51.18,50.35,50.96,595000.0,51.0,51.18,50.35,50.96,595000.0
2011-12-07 09:50:00,50.98,51.89,50.92,51.65,535200.0,50.98,51.89,50.92,51.65,535200.0
2011-12-07 10:00:00,51.64,51.78,50.6,50.72,519300.0,51.64,51.78,50.6,50.72,519300.0
2011-12-07 10:10:00,50.76,51.45,50.56,51.38,270100.0,50.76,51.45,50.56,51.38,270100.0
2011-12-07 10:20:00,51.45,51.5,50.63,50.76,227800.0,51.45,51.5,50.63,50.76,227800.0
2011-12-07 10:30:00,50.65,50.83,50.31,50.53,191300.0,50.65,50.83,50.31,50.53,191300.0
2011-12-07 10:40:00,50.59,50.69,50.05,50.07,186300.0,50.59,50.69,50.05,50.07,186300.0
2011-12-07 10:50:00,50.09,50.3,49.86,49.91,169600.0,50.09,50.3,49.86,49.91,169600.0
2011-12-07 11:00:00,50.04,50.45,49.58,49.75,201200.0,50.04,50.45,49.58,49.75,201200.0
2011-12-07 11:10:00,49.75,50.11,49.26,49.4,153100.0,49.75,50.11,49.26,49.4,153100.0
2011-12-07 11:20:00,49.4,49.8,49.24,49.39,145300.0,49.4,49.8,49.24,49.39,145300.0
2011-12-07 11:30:00,49.43,50.05,49.4,49.84,143800.0,49.43,50.05,49.4,49.84,143800.0
2011-12-07 11:40:00,49.88,50.32,49.82,49.91,124200.0,49.88,50.32,49.82,49.91,124200.0
2011-12-07 11:50:00,49.93,50.13,49.25,49.35,141700.0,49.93,50.13,49.25,49.35,141700.0
2011-12-07 12:00:00,49.41,49.72,49.38,49.5,103300.0,49.41,49.72,49.38,49.5,103300.0
2011-12-07 12:10:00,49.51,49.62,49.2,49.35,103700.0,49.51,49.62,49.2,49.35,103700.0
2011-12-07 12:20:00,49.4,49.85,49.28,49.55,74400.0,49.4,49.85,49.28,49.55,74400.0
2011-12-07 12:30:00,49.62,49.68,49.29,49.38,74200.0,49.62,49.68,49.29,49.38,74200.0
2011-12-07 12:40:00,49.35,49.74,49.3,49.41,68200.0,49.35,49.74,49.3,49.41,68200.0
2011-12-07 12:50:00,49.36,49.65,49.26,49.47,51300.0,49.36,49.65,49.26,49.47,51300.0
2011-12-07 13:00:00,49.48,49.54,49.21,49.44,68900.0,49.48,49.54,49.21,49.44,68900.0
2011-12-07 13:10:00,49.45,49.6,49.33,49.6,66900.0,49.45,49.6,49.33,49.6,66900.0
2011-12-07 13:20:00,49.6,49.6,49.32,49.4,47800.0,49.6,49.6,49.32,49.4,47800.0
2011-12-07 13:30:00,49.44,49.48,49.25,49.35,40900.0,49.44,49.48,49.25,49.35,40900.0
2011-12-07 13:40:00,49.37,49.43,49.01,49.32,87600.0,49.37,49.43,49.01,49.32,87600.0
2011-12-07 13:50:00,49.29,49.31,48.91,49.04,81500.0,49.29,49.31,48.91,49.04,81500.0
2011-12-07 14:00:00,49.02,49.29,49.0,49.06,48000.0,49.02,49.29,49.0,49.06,48000.0
2011-12-07 14:10:00,49.07,49.1,48.7,48.82,88200.0,49.07,49.1,48.7,48.82,88200.0
2011-12-07 14:20:00,48.84,48.95,48.65,48.81,52100.0,48.84,48.95,48.65,48.81,52100.0
2011-12-07 14:30:00,48.81,48.85,48.33,48.44,134700.0,48.81,48.85,48.33,48.44,134700.0
2011-12-07 14:40:00,48.43,48.56,48.21,48.32,96800.0,48.43,48.56,48.21,48.32,96800.0
2011-12-07 14:50:00,48.32,48.37,48.0,48.08,90700.0,48.32,48.37,48.0,48.08,90700.0
2011-12-07 15:00:00,48.12,48.3,48.02,48.11,85400.0,48.12,48.3,48.02,48.11,85400.0
2011-12-07 15:10:00,48.11,48.11,47.56,47.83,209300.0,48.11,48.11,47.56,47.83,209300.0
2011-12-07 15:20:00,47.83,48.3,47.78,48.22,132600.0,47.83,48.3,47.78,48.22,132600.0
2011-12-07 15:30:00,48.22,48.3,48.01,48.26,122400.0,48.22,48.3,48.01,48.26,122400.0
2011-12-07 15:40:00,48.27,48.42,48.05,48.13,131000.0,48.27,48.42,48.05,48.13,131000.0
2011-12-07 15:50:00,48.13,48.22,47.91,47.99,281000.0,48.13,48.22,47.91,47.99,281000.0
2011-12-08 09:30:00,48.14,48.17,47.37,47.55,129700.0,48.14,48.17,47.37,47.55,129700.0
2011-12-08 09:40:00,47.55,47.68,47.0,47.37,137700.0,47.55,47.68,47.0,47.37,137700.0
2011-12-08 09:50:00,47.37,47.79,46.72,46.88,130700.0,47.37,47.79,46.72,46.88,130700.0
2011-12-08 10:00:00,46.81,46.98,46.31,46.31,102800.0,46.81,46.98,46.31,46.31,102800.0
2011-12-08 10:10:00,46.3,46.5,46.0,46.0,105500.0,46.3,46.5,46.0,46.0,105500.0
2011-12-08 10:20:00,46.01,46.16,45.92,46.14,130900.0,46.01,46.16,45.92,46.14,130900.0
2011-12-08 10:30:00,46.11,46.48,46.06,46.27,88900.0,46.11,46.48,46.06,46.27,88900.0
2011-12-08 10:40:00,46.22,46.39,46.1,46.2,49100.0,46.22,46.39,46.1,46.2,49100.0
2011-12-08 10:50:00,46.19,46.3,45.96,46.01,85600.0,46.19,46.3,45.96,46.01,85600.0
2011-12-08 11:00:00,46.01,46.01,45.58,45.58,114900.0,46.01,46.01,45.58,45.58,114900.0
2011-12-08 11:10:00,45.61,45.76,45.46,45.72,81800.0,45.61,45.76,45.46,45.72,81800.0
2011-12-08 11:20:00,45.72,45.76,45.57,45.76,80700.0,45.72,45.76,45.57,45.76,80700.0
2011-12-08 11:30:00,45.69,45.89,45.55,45.6,86100.0,45.69,45.89,45.55,45.6,86100.0
2011-12-08 11:40:00,45.6,45.91,45.5,45.76,49400.0,45.6,45.91,45.5,45.76,49400.0
2011-12-08 11:50:00,45.73,46.1,45.7,46.05,83300.0,45.73,46.1,45.7,46.05,83300.0
2011-12-08 12:00:00,46.03,46.54,45.99,46.49,156000.0,46.03,46.54,45.99,46.49,156000.0
2011-12-08 12:10:00,46.47,46.69,46.43,46.58,91600.0,46.47,46.69,46.43,46.58,91600.0
2011-12-08 12:20:00,46.56,46.65,46.28,46.38,55200.0,46.56,46.65,46.28,46.38,55200.0
2011-12-08 12:30:00,46.39,46.55,46.23,46.31,35900.0,46.39,46.55,46.23,46.31,35900.0
2011-12-08 12:40:00,46.31,46.54,46.24,46.31,38400.0,46.31,46.54,46.24,46.31,38400.0
2011-12-08 12:50:00,46.33,46.37,46.15,46.19,22200.0,46.33,46.37,46.15,46.19,22200.0
2011-12-08 13:00:00,46.15,46.15,45.77,45.88,50200.0,46.15,46.15,45.77,45.88,50200.0
2011-12-08 13:10:00,45.84,45.87,45.65,45.75,29400.0,45.84,45.87,45.65,45.75,29400.0
2011-12-08 13:20:00,45.73,46.12,45.71,46.07,32600.0,45.73,46.12,45.71,46.07,32600.0
2011-12-08 13:30:00,46.02,46.03,45.69,45.7,28400.0,46.02,46.03,45.69,45.7,28400.0
2011-12-08 13:40:00,45.74,45.97,45.65,45.77,41100.0,45.74,45.97,45.65,45.77,41100.0
2011-12-08 13:50:00,45.8,45.99,45.67,45.86,34300.0,45.8,45.99,45.67,45.86,34300.0
2011-12-08 14:00:00,45.85,46.08,45.65,46.01,114700.0,45.85,46.08,45.65,46.01,114700.0
2011-12-08 14:10:00,46.05,46.17,45.98,46.1,28400.0,46.05,46.17,45.98,46.1,28400.0
2011-12-08 14:20:00,46.12,46.14,45.76,45.86,27400.0,46.12,46.14,45.76,45.86,27400.0
2011-12-08 14:30:00,45.86,45.88,45.58,45.64,33100.0,45.86,45.88,45.58,45.64,33100.0
2011-12-08 14:40:00,45.62,45.69,45.5,45.59,42300.0,45.62,45.69,45.5,45.59,42300.0
2011-12-08 14:50:00,45.6,45.63,45.26,45.44,53100.0,45.6,45.63,45.26,45.44,53100.0
2011-12-08 15:00:00,45.44,45.57,45.41,45.53,40000.0,45.44,45.57,45.41,45.53,40000.0
2011-12-08 15:10:00,45.49,45.78,45.46,45.78,57000.0,45.49,45.78,45.46,45.78,57000.0
2011-12-08 15:20:00,45.75,45.76,45.45,45.74,58800.0,45.75,45.76,45.45,45.74,58800.0
2011-12-08 15:30:00,45.71,45.9,45.5,45.53,68400.0,45.71,45.9,45.5,45.53,68400.0
2011-12-08 15:40:00,45.54,45.55,45.22,45.41,108300.0,45.54,45.55,45.22,45.41,108300.0
2011-12-08 15:50:00,45.41,45.41,45.11,45.16,217000.0,45.41,45.41,45.11,45.16,217000.0
2011-12-09 09:30:00,45.61,45.88,45.5,45.64,96800.0,45.61,45.88,45.5,45.64,96800.0
2011-12-09 09:40:00,45.6,45.64,44.71,45.46,130100.0,45.6,45.64,44.71,45.46,130100.0
2011-12-09 09:50:00,45.47,45.7,45.22,45.36,89600.0,45.47,45.7,45.22,45.36,89600.0
2011-12-09 10:00:00,45.38,46.14,45.28,45.99,94400.0,45.38,46.14,45.28,45.99,94400.0
2011-12-09 10:10:00,45.99,46.5,45.82,46.07,226000.0,45.99,46.5,45.82,46.07,226000.0
2011-12-09 10:20:00,46.09,46.25,45.67,45.91,64800.0,46.09,46.25,45.67,45.91,64800.0
2011-12-09 10:30:00,45.97,46.02,45.69,45.7,35600.0,45.97,46.02,45.69,45.7,35600.0
2011-12-09 10:40:00,45.67,46.03,45.63,45.97,50400.0,45.67,46.03,45.63,45.97,50400.0
2011-12-09 10:50:00,45.91,46.13,45.75,46.09,37300.0,45.91,46.13,45.75,46.09,37300.0
2011-12-09 11:00:00,46.14,46.4,46.06,46.34,53800.0,46.14,46.4,46.06,46.34,53800.0
2011-12-09 11:10:00,46.38,46.44,46.13,46.28,29300.0,46.38,46.44,46.13,46.28,29300.0
2011-12-09 11:20:00,46.28,46.29,46.1,46.13,30300.0,46.28,46.29,46.1,46.13,30300.0
2011-12-09 11:30:00,46.16,46.2,45.98,46.08,30900.0,46.16,46.2,45.98,46.08,30900.0
2011-12-09 11:40:00,46.04,46.18,45.92,45.92,25400.0,46.04,46.18,45.92,45.92,25400.0
2011-12-09 11:50:00,45.91,46.04,45.78,45.86,33000.0,45.91,46.04,45.78,45.86,33000.0
2011-12-09 12:00:00,45.85,46.1,45.8,46.07,33400.0,45.85,46.1,45.8,46.07,33400.0
2011-12-09 12:10:00,46.1,46.19,45.88,45.99,28900.0,46.1,46.19,45.88,45.99,28900.0
2011-12-09 12:20:00,45.98,46.09,45.71,45.72,21300.0,45.98,46.09,45.71,45.72,21300.0
2011-12-09 12:30:00,45.72,45.99,45.72,45.88,29400.0,45.72,45.99,45.72,45.88,29400.0
2011-12-09 12:40:00,45.85,45.99,45.83,45.91,32100.0,45.85,45.99,45.83,45.91,32100.0
2011-12-09 12:50:00,45.86,45.96,45.72,45.78,15600.0,45.86,45.96,45.72,45.78,15600.0
2011-12-09 13:00:00,45.77,45.91,45.76,45.8,16500.0,45.77,45.91,45.76,45.8,16500.0
2011-12-09 13:10:00,45.77,45.89,45.75,45.89,12700.0,45.77,45.89,45.75,45.89,12700.0
2011-12-09 13:20:00,45.9,46.09,45.82,46.01,22500.0,45.9,46.09,45.82,46.01,22500.0
2011-12-09 13:30:00,45.99,46.06,45.92,45.92,23500.0,45.99,46.06,45.92,45.92,23500.0
2011-12-09 13:40:00,45.93,46.05,45.92,45.97,16800.0,45.93,46.05,45.92,45.97,16800.0
2011-12-09 13:50:00,45.97,46.0,45.83,45.93,15600.0,45.97,46.0,45.83,45.93,15600.0
2011-12-09 14:00:00,45.89,45.98,45.8,45.91,25200.0,45.89,45.98,45.8,45.91,25200.0
2011-12-09 14:10:00,45.92,46.01,45.7,45.72,76900.0,45.92,46.01,45.7,45.72,76900.0
2011-12-09 14:20:00,45.72,45.77,45.51,45.67,55100.0,45.72,45.77,45.51,45.67,55100.0
2011-12-09 14:30:00,45.72,45.85,45.59,45.6,34700.0,45.72,45.85,45.59,45.6,34700.0
2011-12-09 14:40:00,45.62,45.83,45.57,45.83,42700.0,45.62,45.83,45.57,45.83,42700.0
2011-12-09 14:50:00,45.86,45.87,45.59,45.59,25800.0,45.86,45.87,45.59,45.59,25800.0
2011-12-09 15:00:00,45.62,45.69,45.47,45.54,37700.0,45.62,45.69,45.47,45.54,37700.0
2011-12-09 15:10:00,45.55,45.59,45.47,45.48,48000.0,45.55,45.59,45.47,45.48,48000.0
2011-12-09 15:20:00,45.5,45.71,45.39,45.7,42000.0,45.5,45.71,45.39,45.7,42000.0
2011-12-09 15:30:00,45.7,45.71,45.57,45.64,36300.0,45.7,45.71,45.57,45.64,36300.0
2011-12-09 15:40:00,45.64,45.84,45.63,45.73,83500.0,45.64,45.84,45.63,45.73,83500.0
2011-12-09 15:50:00,45.75,45.81,45.67,45.68,112200.0,45.75,45.81,45.67,45.68,112200.0
2011-12-12 09:30:00,45.0,45.39,44.6,44.67,149500.0,45.0,45.39,44.6,44.67,149500.0
2011-12-12 09:40:00,44.67,44.86,44.26,44.75,75700.0,44.67,44.86,44.26,44.75,75700.0
2011-12-12 09:50:00,44.75,44.85,44.45,44.56,60800.0,44.75,44.85,44.45,44.56,60800.0
2011-12-12 10:00:00,44.55,44.78,44.42,44.75,57400.0,44.55,44.78,44.42,44.75,57400.0
2011-12-12 10:10:00,44.76,44.76,44.52,44.58,39900.0,44.76,44.76,44.52,44.58,39900.0
2011-12-12 10:20:00,44.54,44.77,44.48,44.62,58600.0,44.54,44.77,44.48,44.62,58600.0
2011-12-12 10:30:00,44.61,44.77,44.52,44.62,40500.0,44.61,44.77,44.52,44.62,40500.0
2011-12-12 10:40:00,44.62,44.82,44.52,44.8,34100.0,44.62,44.82,44.52,44.8,34100.0
2011-12-12 10:50:00,44.77,44.83,44.69,44.73,43400.0,44.77,44.83,44.69,44.73,43400.0
2011-12-12 11:00:00,44.73,44.88,44.72,44.77,29500.0,44.73,44.88,44.72,44.77,29500.0
2011-12-12 11:10:00,44.79,44.8,44.49,44.5,27300.0,44.79,44.8,44.49,44.5,27300.0
2011-12-12 11:20:00,44.5,44.7,44.4,44.45,24200.0,44.5,44.7,44.4,44.45,24200.0
2011-12-12 11:30:00,44.45,44.58,44.44,44.51,16100.0,44.45,44.58,44.44,44.51,16100.0
2011-12-12 11:40:00,44.55,44.55,44.26,44.29,26000.0,44.55,44.55,44.26,44.29,26000.0
2011-12-12 11:50:00,44.3,44.35,44.09,44.31,38600.0,44.3,44.35,44.09,44.31,38600.0
2011-12-12 12:00:00,44.31,44.38,44.22,44.35,37400.0,44.31,44.38,44.22,44.35,37400.0
2011-12-12 12:10:00,44.34,44.6,44.3,44.45,30800.0,44.34,44.6,44.3,44.45,30800.0
2011-12-12 12:20:00,44.38,44.49,44.28,44.33,34800.0,44.38,44.49,44.28,44.33,34800.0
2011-12-12 12:30:00,44.32,44.38,44.29,44.36,36700.0,44.32,44.38,44.29,44.36,36700.0
2011-12-12 12:40:00,44.38,44.44,44.25,44.33,55000.0,44.38,44.44,44.25,44.33,55000.0
2011-12-12 12:50:00,44.35,44.46,44.25,44.25,44500.0,44.35,44.46,44.25,44.25,44500.0
2011-12-12 13:00:00,44.27,44.28,44.09,44.19,18400.0,44.27,44.28,44.09,44.19,18400.0
2011-12-12 13:10:00,44.2,44.26,44.1,44.13,100700.0,44.2,44.26,44.1,44.13,100700.0
2011-12-12 13:20:00,44.14,44.24,44.11,44.16,16900.0,44.14,44.24,44.11,44.16,16900.0
2011-12-12 13:30:00,44.17,44.23,44.14,44.18,15700.0,44.17,44.23,44.14,44.18,15700.0
2011-12-12 13:40:00,44.19,44.32,44.19,44.32,16600.0,44.19,44.32,44.19,44.32,16600.0
2011-12-12 13:50:00,44.36,44.38,44.24,44.32,15700.0,44.36,44.38,44.24,44.32,15700.0
2011-12-12 14:00:00,44.32,44.36,44.25,44.26,23600.0,44.32,44.36,44.25,44.26,23600.0
2011-12-12 14:10:00,44.29,44.36,44.2,44.28,26000.0,44.29,44.36,44.2,44.28,26000.0
2011-12-12 14:20:00,44.3,44.35,44.17,44.21,19900.0,44.3,44.35,44.17,44.21,19900.0
2011-12-12 14:30:00,44.23,44.29,44.14,44.16,38900.0,44.23,44.29,44.14,44.16,38900.0
2011-12-12 14:40:00,44.16,44.18,44.11,44.14,22700.0,44.16,44.18,44.11,44.14,22700.0
2011-12-12 14:50:00,44.15,44.19,44.02,44.03,62900.0,44.15,44.19,44.02,44.03,62900.0
2011-12-12 15:00:00,44.02,44.08,43.83,43.95,71400.0,44.02,44.08,43.83,43.95,71400.0
2011-12-12 15:10:00,43.97,44.18,43.93,44.14,47000.0,43.97,44.18,43.93,44.14,47000.0
2011-12-12 15:20:00,44.14,44.25,44.06,44.13,96900.0,44.14,44.25,44.06,44.13,96900.0
2011-12-12 15:30:00,44.14,44.45,44.05,44.34,70100.0,44.14,44.45,44.05,44.34,70100.0
2011-12-12 15:40:00,44.32,44.53,44.32,44.39,116600.0,44.32,44.53,44.32,44.39,116600.0
2011-12-12 15:50:00,44.39,44.49,44.29,44.35,167000.0,44.39,44.49,44.29,44.35,167000.0
2011-12-13 09:30:00,44.84,45.25,44.65,44.71,123900.0,44.84,45.25,44.65,44.71,123900.0
2011-12-13 09:40:00,44.71,44.9,44.53,44.63,49800.0,44.71,44.9,44.53,44.63,49800.0
2011-12-13 09:50:00,44.63,44.65,44.32,44.47,42500.0,44.63,44.65,44.32,44.47,42500.0
2011-12-13 10:00:00,44.43,44.57,44.35,44.55,62000.0,44.43,44.57,44.35,44.55,62000.0
2011-12-13 10:10:00,44.56,44.57,44.41,44.48,33500.0,44.56,44.57,44.41,44.48,33500.0
2011-12-13 10:20:00,44.48,44.65,44.21,44.27,81200.0,44.48,44.65,44.21,44.27,81200.0
2011-12-13 10:30:00,44.22,44.41,44.07,44.22,60000.0,44.22,44.41,44.07,44.22,60000.0
2011-12-13 10:40:00,44.21,44.24,43.6,43.68,58200.0,44.21,44.24,43.6,43.68,58200.0
2011-12-13 10:50:00,43.68,43.99,43.64,43.86,33800.0,43.68,43.99,43.64,43.86,33800.0
2011-12-13 11:00:00,43.8,43.86,43.44,43.54,72600.0,43.8,43.86,43.44,43.54,72600.0
2011-12-13 11:10:00,43.58,44.0,43.58,43.99,56300.0,43.58,44.0,43.58,43.99,56300.0
2011-12-13 11:20:00,43.96,44.23,43.93,44.2,111700.0,43.96,44.23,43.93,44.2,111700.0
2011-12-13 11:30:00,44.24,44.39,44.16,44.38,31800.0,44.24,44.39,44.16,44.38,31800.0
2011-12-13 11:40:00,44.33,44.37,44.21,44.25,39900.0,44.33,44.37,44.21,44.25,39900.0
2011-12-13 11:50:00,44.28,44.35,44.16,44.33,43900.0,44.28,44.35,44.16,44.33,43900.0
2011-12-13 12:00:00,44.31,44.35,44.04,44.05,45300.0,44.31,44.35,44.04,44.05,45300.0
2011-12-13 12:10:00,44.05,44.26,43.97,44.16,99900.0,44.05,44.26,43.97,44.16,99900.0
2011-12-13 12:20:00,44.18,44.21,43.88,43.91,74100.0,44.18,44.21,43.88,43.91,74100.0
2011-12-13 12:30:00,43.95,44.04,43.75,43.77,20400.0,43.95,44.04,43.75,43.77,20400.0
2011-12-13 12:40:00,43.79,44.14,43.71,44.14,13800.0,43.79,44.14,43.71,44.14,13800.0
2011-12-13 12:50:00,44.15,44.2,44.06,44.19,12500.0,44.15,44.2,44.06,44.19,12500.0
2011-12-13 13:00:00,44.16,44.19,43.92,44.03,23900.0,44.16,44.19,43.92,44.03,23900.0
2011-12-13 13:10:00,44.03,44.11,43.98,44.08,15700.0,44.03,44.11,43.98,44.08,15700.0
2011-12-13 13:20:00,44.09,44.12,43.8,43.85,42300.0,44.09,44.12,43.8,43.85,42300.0
2011-12-13 13:30:00,43.85,44.12,43.67,43.73,89500.0,43.85,44.12,43.67,43.73,89500.0
2011-12-13 13:40:00,43.75,43.95,43.74,43.84,25800.0,43.75,43.95,43.74,43.84,25800.0
2011-12-13 13:50:00,43.85,44.0,43.81,43.99,48400.0,43.85,44.0,43.81,43.99,48400.0
2011-12-13 14:00:00,43.99,44.13,43.93,44.02,41300.0,43.99,44.13,43.93,44.02,41300.0
2011-12-13 14:10:00,43.99,44.02,43.62,43.62,28000.0,43.99,44.02,43.62,43.62,28000.0
2011-12-13 14:20:00,43.66,43.73,43.33,43.58,76200.0,43.66,43.73,43.33,43.58,76200.0
2011-12-13 14:30:00,43.54,43.54,42.92,42.92,79200.0,43.54,43.54,42.92,42.92,79200.0
2011-12-13 14:40:00,42.91,43.1,42.7,42.88,182900.0,42.91,43.1,42.7,42.88,182900.0
2011-12-13 14:50:00,42.85,43.24,42.78,42.8,135000.0,42.85,43.24,42.78,42.8,135000.0
2011-12-13 15:00:00,42.77,43.01,42.66,42.97,100400.0,42.77,43.01,42.66,42.97,100400.0
2011-12-13 15:10:00,42.98,42.99,42.72,42.78,159600.0,42.98,42.99,42.72,42.78,159600.0
2011-12-13 15:20:00,42.78,42.99,42.61,42.64,101700.0,42.78,42.99,42.61,42.64,101700.0
2011-12-13 15:30:00,42.67,42.81,42.07,42.42,201400.0,42.67,42.81,42.07,42.42,201400.0
2011-12-13 15:40:00,42.38,42.96,42.38,42.93,254400.0,42.38,42.96,42.38,42.93,254400.0
2011-12-13 15:50:00,42.92,42.93,42.43,42.57,455600.0,42.92,42.93,42.43,42.57,455600.0
2011-12-14 09:30:00,37.3,37.3,35.25,35.31,1269700.0,37.3,37.3,35.25,35.31,1269700.0
2011-12-14 09:40:00,35.34,35.59,35.01,35.05,807000.0,35.34,35.59,35.01,35.05,807000.0
2011-12-14 09:50:00,35.06,35.1,33.77,34.06,1269200.0,35.06,35.1,33.77,34.06,1269200.0
2011-12-14 10:00:00,34.06,34.47,33.62,34.32,1121100.0,34.06,34.47,33.62,34.32,1121100.0
2011-12-14 10:10:00,34.3,34.64,34.01,34.16,820100.0,34.3,34.64,34.01,34.16,820100.0
2011-12-14 10:20:00,34.16,34.18,33.57,33.7,815900.0,34.16,34.18,33.57,33.7,815900.0
2011-12-14 10:30:00,33.69,34.04,33.64,33.97,550200.0,33.69,34.04,33.64,33.97,550200.0
2011-12-14 10:40:00,33.96,34.03,33.15,33.2,767900.0,33.96,34.03,33.15,33.2,767900.0
2011-12-14 10:50:00,33.2,33.43,33.08,33.2,424600.0,33.2,33.43,33.08,33.2,424600.0
2011-12-14 11:00:00,33.19,33.68,33.17,33.55,348700.0,33.19,33.68,33.17,33.55,348700.0
2011-12-14 11:10:00,33.58,33.89,33.52,33.83,284100.0,33.58,33.89,33.52,33.83,284100.0
2011-12-14 11:20:00,33.83,34.3,33.63,34.26,476800.0,33.83,34.3,33.63,34.26,476800.0
2011-12-14 11:30:00,34.26,34.33,33.59,33.73,398000.0,34.26,34.33,33.59,33.73,398000.0
2011-12-14 11:40:00,33.73,33.8,33.5,33.8,242300.0,33.73,33.8,33.5,33.8,242300.0
2011-12-14 11:50:00,33.8,33.8,33.6,33.68,136400.0,33.8,33.8,33.6,33.68,136400.0
2011-12-14 12:00:00,33.63,34.0,33.6,33.94,144500.0,33.63,34.0,33.6,33.94,144500.0
2011-12-14 12:10:00,33.95,34.11,33.88,34.04,234100.0,33.95,34.11,33.88,34.04,234100.0
2011-12-14 12:20:00,34.04,34.04,33.86,33.89,117300.0,34.04,34.04,33.86,33.89,117300.0
2011-12-14 12:30:00,33.9,34.15,33.89,33.99,156800.0,33.9,34.15,33.89,33.99,156800.0
2011-12-14 12:40:00,34.02,34.25,33.95,34.16,199300.0,34.02,34.25,33.95,34.16,199300.0
2011-12-14 12:50:00,34.17,34.2,33.78,33.96,225400.0,34.17,34.2,33.78,33.96,225400.0
2011-12-14 13:00:00,33.96,34.08,33.84,34.0,155100.0,33.96,34.08,33.84,34.0,155100.0
2011-12-14 13:10:00,34.03,34.79,33.9,34.58,384900.0,34.03,34.79,33.9,34.58,384900.0
2011-12-14 13:20:00,34.55,34.75,34.27,34.44,198700.0,34.55,34.75,34.27,34.44,198700.0
2011-12-14 13:30:00,34.44,34.44,33.91,34.02,356200.0,34.44,34.44,33.91,34.02,356200.0
2011-12-14 13:40:00,34.06,34.11,33.55,33.59,318600.0,34.06,34.11,33.55,33.59,318600.0
2011-12-14 13:50:00,33.59,33.95,33.52,33.9,182000.0,33.59,33.95,33.52,33.9,182000.0
2011-12-14 14:00:00,33.87,33.93,33.6,33.71,165100.0,33.87,33.93,33.6,33.71,165100.0
2011-12-14 14:10:00,33.72,34.2,33.66,34.03,159300.0,33.72,34.2,33.66,34.03,159300.0
2011-12-14 14:20:00,34.05,34.25,33.93,34.05,104400.0,34.05,34.25,33.93,34.05,104400.0
2011-12-14 14:30:00,34.04,34.06,33.77,33.81,253100.0,34.04,34.06,33.77,33.81,253100.0
2011-12-14 14:40:00,33.84,34.06,33.72,33.89,199400.0,33.84,34.06,33.72,33.89,199400.0
2011-12-14 14:50:00,33.88,33.97,33.56,33.63,294100.0,33.88,33.97,33.56,33.63,294100.0
2011-12-14 15:00:00,33.63,33.63,33.4,33.44,455300.0,33.63,33.63,33.4,33.44,455300.0
2011-12-14 15:10:00,33.43,33.74,33.25,33.33,364600.0,33.43,33.74,33.25,33.33,364600.0
2011-12-14 15:20:00,33.33,33.64,33.2,33.58,236100.0,33.33,33.64,33.2,33.58,236100.0
2011-12-14 15:30:00,33.53,33.68,33.45,33.47,258700.0,33.53,33.68,33.45,33.47,258700.0
2011-12-14 15:40:00,33.47,33.64,33.42,33.62,301800.0,33.47,33.64,33.42,33.62,301800.0
2011-12-14 15:50:00,33.63,33.78,33.31,33.45,753900.0,33.63,33.78,33.31,33.45,753900.0
2011-12-15 09:30:00,33.66,33.66,32.54,32.86,1007800.0,33.66,33.66,32.54,32.86,1007800.0
2011-12-15 09:40:00,32.85,32.86,32.26,32.32,617000.0,32.85,32.86,32.26,32.32,617000.0
2011-12-15 09:50:00,32.32,32.49,32.1,32.18,396800.0,32.32,32.49,32.1,32.18,396800.0
2011-12-15 10:00:00,32.21,32.5,31.31,31.45,844100.0,32.21,32.5,31.31,31.45,844100.0
2011-12-15 10:10:00,31.45,31.45,30.48,30.65,1174900.0,31.45,31.45,30.48,30.65,1174900.0
2011-12-15 10:20:00,30.65,31.23,30.5,31.07,562500.0,30.65,31.23,30.5,31.07,562500.0
2011-12-15 10:30:00,31.07,31.17,30.61,30.62,287700.0,31.07,31.17,30.61,30.62,287700.0
2011-12-15 10:40:00,30.62,30.63,30.04,30.44,735800.0,30.62,30.63,30.04,30.44,735800.0
2011-12-15 10:50:00,30.44,31.35,30.28,31.26,827200.0,30.44,31.35,30.28,31.26,827200.0
2011-12-15 11:00:00,31.25,31.73,31.16,31.55,498500.0,31.25,31.73,31.16,31.55,498500.0
2011-12-15 11:10:00,31.55,32.12,31.52,32.0,396700.0,31.55,32.12,31.52,32.0,396700.0
2011-12-15 11:20:00,32.01,32.09,31.73,31.87,452200.0,32.01,32.09,31.73,31.87,452200.0
2011-12-15 11:30:00,31.84,31.98,31.65,31.66,289200.0,31.84,31.98,31.65,31.66,289200.0
2011-12-15 11:40:00,31.65,31.71,31.55,31.59,114100.0,31.65,31.71,31.55,31.59,114100.0
2011-12-15 11:50:00,31.61,31.75,31.57,31.68,156800.0,31.61,31.75,31.57,31.68,156800.0
2011-12-15 12:00:00,31.72,31.9,31.65,31.74,140700.0,31.72,31.9,31.65,31.74,140700.0
2011-12-15 12:10:00,31.72,31.81,31.71,31.76,95100.0,31.72,31.81,31.71,31.76,95100.0
2011-12-15 12:20:00,31.75,32.14,31.74,32.08,225400.0,31.75,32.14,31.74,32.08,225400.0
2011-12-15 12:30:00,32.07,32.21,31.91,32.02,187400.0,32.07,32.21,31.91,32.02,187400.0
2011-12-15 12:40:00,32.04,32.11,31.93,32.0,213900.0,32.04,32.11,31.93,32.0,213900.0
2011-12-15 12:50:00,32.0,32.11,31.92,31.96,201000.0,32.0,32.11,31.92,31.96,201000.0
2011-12-15 13:00:00,31.96,31.98,31.6,31.84,184200.0,31.96,31.98,31.6,31.84,184200.0
2011-12-15 13:10:00,31.84,31.95,31.7,31.8,119800.0,31.84,31.95,31.7,31.8,119800.0
2011-12-15 13:20:00,31.8,32.33,31.75,32.31,286100.0,31.8,32.33,31.75,32.31,286100.0
2011-12-15 13:30:00,32.32,32.33,31.82,31.91,107400.0,32.32,32.33,31.82,31.91,107400.0
2011-12-15 13:40:00,31.91,32.09,31.9,32.01,71700.0,31.91,32.09,31.9,32.01,71700.0
2011-12-15 13:50:00,32.0,32.0,31.94,31.94,46100.0,32.0,32.0,31.94,31.94,46100.0
2011-12-15 14:00:00,31.93,31.99,31.92,31.99,47200.0,31.93,31.99,31.92,31.99,47200.0
2011-12-15 14:10:00,31.99,32.2,31.99,32.07,59500.0,31.99,32.2,31.99,32.07,59500.0
2011-12-15 14:20:00,32.08,32.16,31.98,31.98,67000.0,32.08,32.16,31.98,31.98,67000.0
2011-12-15 14:30:00,31.99,32.03,31.9,32.01,114200.0,31.99,32.03,31.9,32.01,114200.0
2011-12-15 14:40:00,32.0,32.09,31.93,32.0,93700.0,32.0,32.09,31.93,32.0,93700.0
2011-12-15 14:50:00,32.0,32.09,31.98,32.06,132000.0,32.0,32.09,31.98,32.06,132000.0
2011-12-15 15:00:00,32.06,32.32,32.04,32.1,114300.0,32.06,32.32,32.04,32.1,114300.0
2011-12-15 15:10:00,32.09,32.19,31.8,31.94,135800.0,32.09,32.19,31.8,31.94,135800.0
2011-12-15 15:20:00,31.94,31.97,31.55,31.68,150300.0,31.94,31.97,31.55,31.68,150300.0
2011-12-15 15:30:00,31.68,31.71,31.09,31.25,246400.0,31.68,31.71,31.09,31.25,246400.0
2011-12-15 15:40:00,31.23,31.34,31.07,31.17,286100.0,31.23,31.34,31.07,31.17,286100.0
2011-12-15 15:50:00,31.17,31.51,31.17,31.44,564400.0,31.17,31.51,31.17,31.44,564400.0
2011-12-16 09:30:00,31.8,31.86,31.1,31.51,414800.0,31.8,31.86,31.1,31.51,414800.0
2011-12-16 09:40:00,31.51,31.74,31.17,31.25,176600.0,31.51,31.74,31.17,31.25,176600.0
2011-12-16 09:50:00,31.23,31.75,31.23,31.5,118900.0,31.23,31.75,31.23,31.5,118900.0
2011-12-16 10:00:00,31.5,31.55,31.25,31.55,160900.0,31.5,31.55,31.25,31.55,160900.0
2011-12-16 10:10:00,31.54,31.54,31.21,31.35,122000.0,31.54,31.54,31.21,31.35,122000.0
2011-12-16 10:20:00,31.35,31.45,31.15,31.16,67800.0,31.35,31.45,31.15,31.16,67800.0
2011-12-16 10:30:00,31.15,31.21,30.92,30.99,264800.0,31.15,31.21,30.92,30.99,264800.0
2011-12-16 10:40:00,30.98,31.41,30.94,31.22,123400.0,30.98,31.41,30.94,31.22,123400.0
2011-12-16 10:50:00,31.24,31.5,31.18,31.26,141300.0,31.24,31.5,31.18,31.26,141300.0
2011-12-16 11:00:00,31.29,31.33,31.0,31.1,146800.0,31.29,31.33,31.0,31.1,146800.0
2011-12-16 11:10:00,31.1,31.13,30.8,30.9,254500.0,31.1,31.13,30.8,30.9,254500.0
2011-12-16 11:20:00,30.91,30.91,30.51,30.54,200200.0,30.91,30.91,30.51,30.54,200200.0
2011-12-16 11:30:00,30.54,30.65,30.37,30.6,173800.0,30.54,30.65,30.37,30.6,173800.0
2011-12-16 11:40:00,30.59,30.68,30.59,30.62,87600.0,30.59,30.68,30.59,30.62,87600.0
2011-12-16 11:50:00,30.62,30.75,30.56,30.57,80600.0,30.62,30.75,30.56,30.57,80600.0
2011-12-16 12:00:00,30.55,30.55,30.37,30.48,137200.0,30.55,30.55,30.37,30.48,137200.0
2011-12-16 12:10:00,30.46,30.49,30.33,30.44,96800.0,30.46,30.49,30.33,30.44,96800.0
2011-12-16 12:20:00,30.44,30.49,30.34,30.34,54600.0,30.44,30.49,30.34,30.34,54600.0
2011-12-16 12:30:00,30.34,30.41,30.22,30.29,159300.0,30.34,30.41,30.22,30.29,159300.0
2011-12-16 12:40:00,30.28,30.28,30.0,30.08,307300.0,30.28,30.28,30.0,30.08,307300.0
2011-12-16 12:50:00,30.08,30.32,29.9,30.24,476700.0,30.08,30.32,29.9,30.24,476700.0
2011-12-16 13:00:00,30.24,30.47,30.09,30.35,286100.0,30.24,30.47,30.09,30.35,286100.0
2011-12-16 13:10:00,30.36,30.69,30.16,30.66,171300.0,30.36,30.69,30.16,30.66,171300.0
2011-12-16 13:20:00,30.66,30.76,30.38,30.38,136400.0,30.66,30.76,30.38,30.38,136400.0
2011-12-16 13:30:00,30.38,30.45,30.34,30.41,118800.0,30.38,30.45,30.34,30.41,118800.0
2011-12-16 13:40:00,30.41,30.6,30.39,30.6,97900.0,30.41,30.6,30.39,30.6,97900.0
2011-12-16 13:50:00,30.6,30.66,30.5,30.54,112900.0,30.6,30.66,30.5,30.54,112900.0
2011-12-16 14:00:00,30.56,30.72,30.54,30.58,95900.0,30.56,30.72,30.54,30.58,95900.0
2011-12-16 14:10:00,30.6,30.72,30.56,30.61,59200.0,30.6,30.72,30.56,30.61,59200.0
2011-12-16 14:20:00,30.64,30.7,30.47,30.65,77200.0,30.64,30.7,30.47,30.65,77200.0
2011-12-16 14:30:00,30.65,31.05,30.61,30.88,163200.0,30.65,31.05,30.61,30.88,163200.0
2011-12-16 14:40:00,30.89,31.23,30.81,31.17,131600.0,30.89,31.23,30.81,31.17,131600.0
2011-12-16 14:50:00,31.18,31.54,31.08,31.27,285600.0,31.18,31.54,31.08,31.27,285600.0
2011-12-16 15:00:00,31.28,31.44,31.25,31.38,122900.0,31.28,31.44,31.25,31.38,122900.0
2011-12-16 15:10:00,31.38,31.39,31.12,31.22,162000.0,31.38,31.39,31.12,31.22,162000.0
2011-12-16 15:20:00,31.19,31.19,30.89,31.12,162700.0,31.19,31.19,30.89,31.12,162700.0
2011-12-16 15:30:00,31.13,31.32,31.1,31.16,141300.0,31.13,31.32,31.1,31.16,141300.0
2011-12-16 15:40:00,31.14,31.46,31.14,31.43,370200.0,31.14,31.46,31.14,31.43,370200.0
2011-12-16 15:50:00,31.44,32.19,31.44,31.91,899400.0,31.44,32.19,31.44,31.91,899400.0
2011-12-19 09:30:00,31.64,32.7,31.52,32.63,367800.0,31.64,32.7,31.52,32.63,367800.0
2011-12-19 09:40:00,32.68,32.99,32.4,32.87,448400.0,32.68,32.99,32.4,32.87,448400.0
2011-12-19 09:50:00,32.85,33.35,32.68,33.3,548900.0,32.85,33.35,32.68,33.3,548900.0
2011-12-19 10:00:00,33.29,33.3,32.46,32.58,394300.0,33.29,33.3,32.46,32.58,394300.0
2011-12-19 10:10:00,32.6,32.87,32.47,32.57,134700.0,32.6,32.87,32.47,32.57,134700.0
2011-12-19 10:20:00,32.58,32.72,32.3,32.5,183600.0,32.58,32.72,32.3,32.5,183600.0
2011-12-19 10:30:00,32.51,32.68,32.44,32.57,98500.0,32.51,32.68,32.44,32.57,98500.0
2011-12-19 10:40:00,32.56,32.67,31.91,32.02,227900.0,32.56,32.67,31.91,32.02,227900.0
2011-12-19 10:50:00,32.0,32.16,31.75,31.91,153700.0,32.0,32.16,31.75,31.91,153700.0
2011-12-19 11:00:00,31.91,32.01,31.35,31.36,218600.0,31.91,32.01,31.35,31.36,218600.0
2011-12-19 11:10:00,31.41,31.64,31.35,31.59,135000.0,31.41,31.64,31.35,31.59,135000.0
2011-12-19 11:20:00,31.6,31.6,31.4,31.51,61100.0,31.6,31.6,31.4,31.51,61100.0
2011-12-19 11:30:00,31.52,31.52,31.12,31.34,166000.0,31.52,31.52,31.12,31.34,166000.0
2011-12-19 11:40:00,31.34,31.39,31.16,31.39,71000.0,31.34,31.39,31.16,31.39,71000.0
2011-12-19 11:50:00,31.38,31.46,31.17,31.22,87900.0,31.38,31.46,31.17,31.22,87900.0
2011-12-19 12:00:00,31.23,31.41,31.2,31.27,51000.0,31.23,31.41,31.2,31.27,51000.0
2011-12-19 12:10:00,31.27,31.3,31.06,31.17,65900.0,31.27,31.3,31.06,31.17,65900.0
2011-12-19 12:20:00,31.18,31.24,31.05,31.09,75400.0,31.18,31.24,31.05,31.09,75400.0
2011-12-19 12:30:00,31.05,31.08,30.62,30.77,176900.0,31.05,31.08,30.62,30.77,176900.0
2011-12-19 12:40:00,30.77,30.8,30.47,30.52,142600.0,30.77,30.8,30.47,30.52,142600.0
2011-12-19 12:50:00,30.55,30.8,30.48,30.63,96500.0,30.55,30.8,30.48,30.63,96500.0
2011-12-19 13:00:00,30.7,30.7,30.52,30.53,72000.0,30.7,30.7,30.52,30.53,72000.0
2011-12-19 13:10:00,30.54,30.55,30.33,30.5,95300.0,30.54,30.55,30.33,30.5,95300.0
2011-12-19 13:20:00,30.5,30.65,30.46,30.58,111300.0,30.5,30.65,30.46,30.58,111300.0
2011-12-19 13:30:00,30.58,30.65,30.3,30.35,60000.0,30.58,30.65,30.3,30.35,60000.0
2011-12-19 13:40:00,30.35,30.4,30.17,30.4,137500.0,30.35,30.4,30.17,30.4,137500.0
2011-12-19 13:50:00,30.39,30.58,30.3,30.45,89000.0,30.39,30.58,30.3,30.45,89000.0
2011-12-19 14:00:00,30.46,30.63,30.37,30.39,88400.0,30.46,30.63,30.37,30.39,88400.0
2011-12-19 14:10:00,30.39,30.41,30.16,30.17,126400.0,30.39,30.41,30.16,30.17,126400.0
2011-12-19 14:20:00,30.17,30.28,30.08,30.15,88300.0,30.17,30.28,30.08,30.15,88300.0
2011-12-19 14:30:00,30.17,30.38,30.17,30.25,76700.0,30.17,30.38,30.17,30.25,76700.0
2011-12-19 14:40:00,30.23,30.27,30.05,30.11,70300.0,30.23,30.27,30.05,30.11,70300.0
2011-12-19 14:50:00,30.14,30.25,30.08,30.24,72300.0,30.14,30.25,30.08,30.24,72300.0
2011-12-19 15:00:00,30.24,30.25,29.95,30.08,160300.0,30.24,30.25,29.95,30.08,160300.0
2011-12-19 15:10:00,30.08,30.16,29.87,30.16,129700.0,30.08,30.16,29.87,30.16,129700.0
2011-12-19 15:20:00,30.16,30.18,29.89,29.9,127400.0,30.16,30.18,29.89,29.9,127400.0
2011-12-19 15:30:00,29.91,30.11,29.9,30.09,146700.0,29.91,30.11,29.9,30.09,146700.0
2011-12-19 15:40:00,30.08,30.56,30.08,30.54,418400.0,30.08,30.56,30.08,30.54,418400.0
2011-12-19 15:50:00,30.56,30.65,30.33,30.5,632300.0,30.56,30.65,30.33,30.5,632300.0
2011-12-20 09:30:00,31.15,32.11,31.15,31.77,360100.0,31.15,32.11,31.15,31.77,360100.0
2011-12-20 09:40:00,31.72,32.0,31.2,31.55,237400.0,31.72,32.0,31.2,31.55,237400.0
2011-12-20 09:50:00,31.59,31.74,31.43,31.68,122700.0,31.59,31.74,31.43,31.68,122700.0
2011-12-20 10:00:00,31.67,31.89,31.47,31.61,133800.0,31.67,31.89,31.47,31.61,133800.0
2011-12-20 10:10:00,31.61,32.19,31.61,31.94,246000.0,31.61,32.19,31.61,31.94,246000.0
2011-12-20 10:20:00,31.96,32.65,31.92,32.59,237800.0,31.96,32.65,31.92,32.59,237800.0
2011-12-20 10:30:00,32.51,32.84,32.46,32.6,247400.0,32.51,32.84,32.46,32.6,247400.0
2011-12-20 10:40:00,32.6,32.79,32.56,32.64,93100.0,32.6,32.79,32.56,32.64,93100.0
2011-12-20 10:50:00,32.65,32.74,32.25,32.28,168700.0,32.65,32.74,32.25,32.28,168700.0
2011-12-20 11:00:00,32.28,32.44,32.19,32.24,128300.0,32.28,32.44,32.19,32.24,128300.0
2011-12-20 11:10:00,32.22,32.47,32.1,32.41,113600.0,32.22,32.47,32.1,32.41,113600.0
2011-12-20 11:20:00,32.41,32.55,32.34,32.54,88600.0,32.41,32.55,32.34,32.54,88600.0
2011-12-20 11:30:00,32.54,32.65,32.4,32.6,79100.0,32.54,32.65,32.4,32.6,79100.0
2011-12-20 11:40:00,32.56,32.56,32.35,32.47,97100.0,32.56,32.56,32.35,32.47,97100.0
2011-12-20 11:50:00,32.49,32.65,32.4,32.46,155100.0,32.49,32.65,32.4,32.46,155100.0
2011-12-20 12:00:00,32.47,32.49,32.4,32.47,67700.0,32.47,32.49,32.4,32.47,67700.0
2011-12-20 12:10:00,32.48,32.51,32.4,32.46,85300.0,32.48,32.51,32.4,32.46,85300.0
2011-12-20 12:20:00,32.46,32.59,32.46,32.51,59800.0,32.46,32.59,32.46,32.51,59800.0
2011-12-20 12:30:00,32.48,32.49,32.4,32.45,71800.0,32.48,32.49,32.4,32.45,71800.0
2011-12-20 12:40:00,32.46,32.49,32.42,32.45,37400.0,32.46,32.49,32.42,32.45,37400.0
2011-12-20 12:50:00,32.45,32.49,32.41,32.49,49600.0,32.45,32.49,32.41,32.49,49600.0
2011-12-20 13:00:00,32.47,32.65,32.46,32.62,79300.0,32.47,32.65,32.46,32.62,79300.0
2011-12-20 13:10:00,32.65,33.08,32.61,33.05,210100.0,32.65,33.08,32.61,33.05,210100.0
2011-12-20 13:20:00,33.04,33.3,33.0,33.12,167600.0,33.04,33.3,33.0,33.12,167600.0
2011-12-20 13:30:00,33.12,33.18,32.96,33.01,116100.0,33.12,33.18,32.96,33.01,116100.0
2011-12-20 13:40:00,33.0,33.02,32.75,32.82,51000.0,33.0,33.02,32.75,32.82,51000.0
2011-12-20 13:50:00,32.79,32.94,32.73,32.89,67300.0,32.79,32.94,32.73,32.89,67300.0
2011-12-20 14:00:00,32.93,32.95,32.6,32.66,127500.0,32.93,32.95,32.6,32.66,127500.0
2011-12-20 14:10:00,32.66,32.81,32.55,32.71,89300.0,32.66,32.81,32.55,32.71,89300.0
2011-12-20 14:20:00,32.72,32.82,32.67,32.77,35700.0,32.72,32.82,32.67,32.77,35700.0
2011-12-20 14:30:00,32.78,32.8,32.75,32.79,37500.0,32.78,32.8,32.75,32.79,37500.0
2011-12-20 14:40:00,32.79,32.99,32.78,32.91,77200.0,32.79,32.99,32.78,32.91,77200.0
2011-12-20 14:50:00,32.91,32.98,32.88,32.97,45900.0,32.91,32.98,32.88,32.97,45900.0
2011-12-20 15:00:00,32.97,33.0,32.89,32.96,86000.0,32.97,33.0,32.89,32.96,86000.0
2011-12-20 15:10:00,32.98,33.18,32.97,33.08,85100.0,32.98,33.18,32.97,33.08,85100.0
2011-12-20 15:20:00,33.07,33.14,33.01,33.05,142100.0,33.07,33.14,33.01,33.05,142100.0
2011-12-20 15:30:00,33.03,33.03,32.8,32.85,190800.0,33.03,33.03,32.8,32.85,190800.0
2011-12-20 15:40:00,32.86,32.97,32.74,32.82,119600.0,32.86,32.97,32.74,32.82,119600.0
2011-12-20 15:50:00,32.82,32.89,32.79,32.88,213800.0,32.82,32.89,32.79,32.88,213800.0
2011-12-21 09:30:00,32.72,33.05,32.37,32.62,157900.0,32.72,33.05,32.37,32.62,157900.0
2011-12-21 09:40:00,32.64,32.64,32.22,32.36,154600.0,32.64,32.64,32.22,32.36,154600.0
2011-12-21 09:50:00,32.37,32.41,32.0,32.2,111400.0,32.37,32.41,32.0,32.2,111400.0
2011-12-21 10:00:00,32.17,32.4,32.06,32.15,66400.0,32.17,32.4,32.06,32.15,66400.0
2011-12-21 10:10:00,32.16,32.44,32.16,32.3,57500.0,32.16,32.44,32.16,32.3,57500.0
2011-12-21 10:20:00,32.29,32.45,32.1,32.23,107900.0,32.29,32.45,32.1,32.23,107900.0
2011-12-21 10:30:00,32.25,32.35,31.91,32.03,164100.0,32.25,32.35,31.91,32.03,164100.0
2011-12-21 10:40:00,32.02,32.09,31.79,32.04,85200.0,32.02,32.09,31.79,32.04,85200.0
2011-12-21 10:50:00,32.04,32.14,31.86,31.98,101100.0,32.04,32.14,31.86,31.98,101100.0
2011-12-21 11:00:00,31.97,32.0,31.8,31.87,76800.0,31.97,32.0,31.8,31.87,76800.0
2011-12-21 11:10:00,31.85,31.93,31.65,31.93,62100.0,31.85,31.93,31.65,31.93,62100.0
2011-12-21 11:20:00,31.93,31.95,31.7,31.74,35000.0,31.93,31.95,31.7,31.74,35000.0
2011-12-21 11:30:00,31.71,31.82,31.68,31.71,31200.0,31.71,31.82,31.68,31.71,31200.0
2011-12-21 11:40:00,31.67,31.83,31.61,31.77,47800.0,31.67,31.83,31.61,31.77,47800.0
2011-12-21 11:50:00,31.78,32.17,31.71,31.96,263400.0,31.78,32.17,31.71,31.96,263400.0
2011-12-21 12:00:00,31.99,32.0,31.64,31.72,123400.0,31.99,32.0,31.64,31.72,123400.0
2011-12-21 12:10:00,31.74,31.77,31.7,31.7,26900.0,31.74,31.77,31.7,31.7,26900.0
2011-12-21 12:20:00,31.73,31.75,31.44,31.5,66400.0,31.73,31.75,31.44,31.5,66400.0
2011-12-21 12:30:00,31.5,31.6,31.45,31.6,46800.0,31.5,31.6,31.45,31.6,46800.0
2011-12-21 12:40:00,31.6,31.72,31.51,31.68,44600.0,31.6,31.72,31.51,31.68,44600.0
2011-12-21 12:50:00,31.69,31.7,31.56,31.67,51100.0,31.69,31.7,31.56,31.67,51100.0
2011-12-21 13:00:00,31.69,31.76,31.57,31.57,68700.0,31.69,31.76,31.57,31.57,68700.0
2011-12-21 13:10:00,31.57,31.65,31.52,31.55,38800.0,31.57,31.65,31.52,31.55,38800.0
2011-12-21 13:20:00,31.53,31.66,31.53,31.62,32000.0,31.53,31.66,31.53,31.62,32000.0
2011-12-21 13:30:00,31.6,31.64,31.54,31.62,20800.0,31.6,31.64,31.54,31.62,20800.0
2011-12-21 13:40:00,31.61,31.65,31.54,31.62,14200.0,31.61,31.65,31.54,31.62,14200.0
2011-12-21 13:50:00,31.65,31.8,31.6,31.71,50800.0,31.65,31.8,31.6,31.71,50800.0
2011-12-21 14:00:00,31.71,31.82,31.66,31.78,55100.0,31.71,31.82,31.66,31.78,55100.0
2011-12-21 14:10:00,31.79,31.79,31.67,31.75,87700.0,31.79,31.79,31.67,31.75,87700.0
2011-12-21 14:20:00,31.76,31.8,31.71,31.78,46700.0,31.76,31.8,31.71,31.78,46700.0
2011-12-21 14:30:00,31.78,31.83,31.68,31.79,50700.0,31.78,31.83,31.68,31.79,50700.0
2011-12-21 14:40:00,31.79,31.85,31.76,31.78,116200.0,31.79,31.85,31.76,31.78,116200.0
2011-12-21 14:50:00,31.78,31.8,31.7,31.71,74200.0,31.78,31.8,31.7,31.71,74200.0
2011-12-21 15:00:00,31.71,31.78,31.62,31.71,117000.0,31.71,31.78,31.62,31.71,117000.0
2011-12-21 15:10:00,31.72,31.86,31.65,31.83,73500.0,31.72,31.86,31.65,31.83,73500.0
2011-12-21 15:20:00,31.84,31.9,31.82,31.87,49700.0,31.84,31.9,31.82,31.87,49700.0
2011-12-21 15:30:00,31.86,31.9,31.83,31.88,116200.0,31.86,31.9,31.83,31.88,116200.0
2011-12-21 15:40:00,31.9,31.9,31.74,31.79,133900.0,31.9,31.9,31.74,31.79,133900.0
2011-12-21 15:50:00,31.8,31.88,31.74,31.8,152900.0,31.8,31.88,31.74,31.8,152900.0
2011-12-22 09:30:00,32.21,32.5,32.21,32.27,328300.0,32.21,32.5,32.21,32.27,328300.0
2011-12-22 09:40:00,32.27,32.77,32.19,32.47,308900.0,32.27,32.77,32.19,32.47,308900.0
2011-12-22 09:50:00,32.47,33.31,32.43,32.89,385600.0,32.47,33.31,32.43,32.89,385600.0
2011-12-22 10:00:00,32.89,32.91,32.54,32.56,197800.0,32.89,32.91,32.54,32.56,197800.0
2011-12-22 10:10:00,32.57,32.91,32.56,32.8,293300.0,32.57,32.91,32.56,32.8,293300.0
2011-12-22 10:20:00,32.81,33.0,32.74,32.92,139200.0,32.81,33.0,32.74,32.92,139200.0
2011-12-22 10:30:00,32.91,33.11,32.88,33.08,103100.0,32.91,33.11,32.88,33.08,103100.0
2011-12-22 10:40:00,33.08,33.08,32.96,33.07,108000.0,33.08,33.08,32.96,33.07,108000.0
2011-12-22 10:50:00,33.06,33.32,33.02,33.11,134300.0,33.06,33.32,33.02,33.11,134300.0
2011-12-22 11:00:00,33.11,33.25,33.09,33.17,72400.0,33.11,33.25,33.09,33.17,72400.0
2011-12-22 11:10:00,33.17,33.49,33.17,33.48,149900.0,33.17,33.49,33.17,33.48,149900.0
2011-12-22 11:20:00,33.48,33.75,33.46,33.73,201900.0,33.48,33.75,33.46,33.73,201900.0
2011-12-22 11:30:00,33.71,34.0,33.71,33.95,173800.0,33.71,34.0,33.71,33.95,173800.0
2011-12-22 11:40:00,33.96,34.23,33.93,34.08,176400.0,33.96,34.23,33.93,34.08,176400.0
2011-12-22 11:50:00,34.1,34.33,33.99,34.26,108500.0,34.1,34.33,33.99,34.26,108500.0
2011-12-22 12:00:00,34.27,34.42,34.19,34.23,148600.0,34.27,34.42,34.19,34.23,148600.0
2011-12-22 12:10:00,34.23,34.27,34.04,34.09,113900.0,34.23,34.27,34.04,34.09,113900.0
2011-12-22 12:20:00,34.1,34.33,34.1,34.31,51700.0,34.1,34.33,34.1,34.31,51700.0
2011-12-22 12:30:00,34.28,34.36,34.24,34.33,44100.0,34.28,34.36,34.24,34.33,44100.0
2011-12-22 12:40:00,34.29,34.29,34.19,34.2,72500.0,34.29,34.29,34.19,34.2,72500.0
2011-12-22 12:50:00,34.22,34.25,34.05,34.2,64200.0,34.22,34.25,34.05,34.2,64200.0
2011-12-22 13:00:00,34.21,34.26,34.18,34.24,45900.0,34.21,34.26,34.18,34.24,45900.0
2011-12-22 13:10:00,34.24,34.44,34.2,34.27,88600.0,34.24,34.44,34.2,34.27,88600.0
2011-12-22 13:20:00,34.28,34.44,34.25,34.37,77700.0,34.28,34.44,34.25,34.37,77700.0
2011-12-22 13:30:00,34.37,34.59,34.3,34.4,130300.0,34.37,34.59,34.3,34.4,130300.0
2011-12-22 13:40:00,34.4,34.4,34.23,34.34,71500.0,34.4,34.4,34.23,34.34,71500.0
2011-12-22 13:50:00,34.33,34.4,34.21,34.24,56400.0,34.33,34.4,34.21,34.24,56400.0
2011-12-22 14:00:00,34.24,34.34,34.11,34.16,78400.0,34.24,34.34,34.11,34.16,78400.0
2011-12-22 14:10:00,34.16,34.23,34.1,34.16,71100.0,34.16,34.23,34.1,34.16,71100.0
2011-12-22 14:20:00,34.15,34.33,34.15,34.33,52100.0,34.15,34.33,34.15,34.33,52100.0
2011-12-22 14:30:00,34.3,34.39,34.24,34.35,65800.0,34.3,34.39,34.24,34.35,65800.0
2011-12-22 14:40:00,34.35,34.41,34.23,34.25,43900.0,34.35,34.41,34.23,34.25,43900.0
2011-12-22 14:50:00,34.24,34.27,34.15,34.17,66600.0,34.24,34.27,34.15,34.17,66600.0
2011-12-22 15:00:00,34.2,34.48,34.18,34.47,88600.0,34.2,34.48,34.18,34.47,88600.0
2011-12-22 15:10:00,34.45,34.45,34.3,34.35,52100.0,34.45,34.45,34.3,34.35,52100.0
2011-12-22 15:20:00,34.35,34.47,34.34,34.36,42100.0,34.35,34.47,34.34,34.36,42100.0
2011-12-22 15:30:00,34.38,34.49,34.35,34.36,106000.0,34.38,34.49,34.35,34.36,106000.0
2011-12-22 15:40:00,34.36,34.36,34.2,34.27,143000.0,34.36,34.36,34.2,34.27,143000.0
2011-12-22 15:50:00,34.26,34.3,34.13,34.15,407400.0,34.26,34.3,34.13,34.15,407400.0
2011-12-23 09:30:00,34.8,35.96,34.25,34.4,725600.0,34.8,35.96,34.25,34.4,725600.0
2011-12-23 09:40:00,34.4,34.95,33.8,34.58,506300.0,34.4,34.95,33.8,34.58,506300.0
2011-12-23 09:50:00,34.57,35.47,34.55,35.15,468200.0,34.57,35.47,34.55,35.15,468200.0
2011-12-23 10:00:00,35.16,35.25,34.45,34.73,347400.0,35.16,35.25,34.45,34.73,347400.0
2011-12-23 10:10:00,34.69,35.44,34.66,35.0,339000.0,34.69,35.44,34.66,35.0,339000.0
2011-12-23 10:20:00,35.04,35.04,34.5,34.69,258900.0,35.04,35.04,34.5,34.69,258900.0
2011-12-23 10:30:00,34.67,34.8,34.44,34.68,164100.0,34.67,34.8,34.44,34.68,164100.0
2011-12-23 10:40:00,34.69,34.75,34.6,34.75,67100.0,34.69,34.75,34.6,34.75,67100.0
2011-12-23 10:50:00,34.74,34.97,34.69,34.81,113100.0,34.74,34.97,34.69,34.81,113100.0
2011-12-23 11:00:00,34.8,35.39,34.79,34.94,109700.0,34.8,35.39,34.79,34.94,109700.0
2011-12-23 11:10:00,34.93,35.5,34.9,35.42,324700.0,34.93,35.5,34.9,35.42,324700.0
2011-12-23 11:20:00,35.42,35.42,35.13,35.2,102000.0,35.42,35.42,35.13,35.2,102000.0
2011-12-23 11:30:00,35.2,35.24,34.58,34.89,101000.0,35.2,35.24,34.58,34.89,101000.0
2011-12-23 11:40:00,34.92,35.13,34.82,34.89,103400.0,34.92,35.13,34.82,34.89,103400.0
2011-12-23 11:50:00,34.9,35.14,34.86,35.09,103900.0,34.9,35.14,34.86,35.09,103900.0
2011-12-23 12:00:00,35.04,35.04,34.83,34.84,46500.0,35.04,35.04,34.83,34.84,46500.0
2011-12-23 12:10:00,34.85,35.06,34.84,34.95,65500.0,34.85,35.06,34.84,34.95,65500.0
2011-12-23 12:20:00,34.97,35.04,34.9,34.97,26700.0,34.97,35.04,34.9,34.97,26700.0
2011-12-23 12:30:00,34.95,35.05,34.9,34.93,40500.0,34.95,35.05,34.9,34.93,40500.0
2011-12-23 12:40:00,34.95,35.0,34.93,34.93,30400.0,34.95,35.0,34.93,34.93,30400.0
2011-12-23 12:50:00,34.93,35.0,34.93,34.95,27300.0,34.93,35.0,34.93,34.95,27300.0
2011-12-23 13:00:00,34.99,34.99,34.69,34.7,83000.0,34.99,34.99,34.69,34.7,83000.0
2011-12-23 13:10:00,34.7,34.79,34.65,34.75,65600.0,34.7,34.79,34.65,34.75,65600.0
2011-12-23 13:20:00,34.76,34.8,34.57,34.73,106300.0,34.76,34.8,34.57,34.73,106300.0
2011-12-23 13:30:00,34.71,34.78,34.58,34.71,45500.0,34.71,34.78,34.58,34.71,45500.0
2011-12-23 13:40:00,34.72,34.89,34.65,34.69,49900.0,34.72,34.89,34.65,34.69,49900.0
2011-12-23 13:50:00,34.69,34.88,34.68,34.78,36400.0,34.69,34.88,34.68,34.78,36400.0
2011-12-23 14:00:00,34.77,34.8,34.69,34.72,31800.0,34.77,34.8,34.69,34.72,31800.0
2011-12-23 14:10:00,34.73,34.82,34.65,34.72,96800.0,34.73,34.82,34.65,34.72,96800.0
2011-12-23 14:20:00,34.71,34.74,34.67,34.69,53600.0,34.71,34.74,34.67,34.69,53600.0
2011-12-23 14:30:00,34.68,34.76,34.67,34.68,39900.0,34.68,34.76,34.67,34.68,39900.0
2011-12-23 14:40:00,34.68,34.78,34.68,34.71,36000.0,34.68,34.78,34.68,34.71,36000.0
2011-12-23 14:50:00,34.7,34.73,34.69,34.71,38300.0,34.7,34.73,34.69,34.71,38300.0
2011-12-23 15:00:00,34.7,34.7,34.59,34.63,71800.0,34.7,34.7,34.59,34.63,71800.0
2011-12-23 15:10:00,34.62,34.67,34.58,34.64,57800.0,34.62,34.67,34.58,34.64,57800.0
2011-12-23 15:20:00,34.64,34.66,34.59,34.61,61000.0,34.64,34.66,34.59,34.61,61000.0
2011-12-23 15:30:00,34.6,34.64,34.55,34.58,133600.0,34.6,34.64,34.55,34.58,133600.0
2011-12-23 15:40:00,34.58,34.75,34.57,34.63,119100.0,34.58,34.75,34.57,34.63,119100.0
2011-12-23 15:50:00,34.63,34.72,34.61,34.72,253400.0,34.63,34.72,34.61,34.72,253400.0
2011-12-27 09:30:00,34.69,34.69,34.15,34.15,113600.0,34.69,34.69,34.15,34.15,113600.0
2011-12-27 09:40:00,34.15,34.33,34.01,34.04,85300.0,34.15,34.33,34.01,34.04,85300.0
2011-12-27 09:50:00,34.06,34.15,33.67,33.75,117400.0,34.06,34.15,33.67,33.75,117400.0
2011-12-27 10:00:00,33.81,33.88,33.7,33.8,144600.0,33.81,33.88,33.7,33.8,144600.0
2011-12-27 10:10:00,33.82,33.82,33.58,33.66,71400.0,33.82,33.82,33.58,33.66,71400.0
2011-12-27 10:20:00,33.64,33.72,33.41,33.45,116000.0,33.64,33.72,33.41,33.45,116000.0
2011-12-27 10:30:00,33.45,33.65,33.13,33.16,120100.0,33.45,33.65,33.13,33.16,120100.0
2011-12-27 10:40:00,33.16,33.22,32.93,33.03,145500.0,33.16,33.22,32.93,33.03,145500.0
2011-12-27 10:50:00,33.1,33.25,32.75,32.76,120600.0,33.1,33.25,32.75,32.76,120600.0
2011-12-27 11:00:00,32.75,32.92,32.71,32.9,73100.0,32.75,32.92,32.71,32.9,73100.0
2011-12-27 11:10:00,32.89,33.05,32.89,33.05,55800.0,32.89,33.05,32.89,33.05,55800.0
2011-12-27 11:20:00,33.05,33.3,33.05,33.12,93600.0,33.05,33.3,33.05,33.12,93600.0
2011-12-27 11:30:00,33.12,33.2,33.02,33.15,30200.0,33.12,33.2,33.02,33.15,30200.0
2011-12-27 11:40:00,33.15,33.19,33.12,33.18,23200.0,33.15,33.19,33.12,33.18,23200.0
2011-12-27 11:50:00,33.16,33.35,33.16,33.27,45700.0,33.16,33.35,33.16,33.27,45700.0
2011-12-27 12:00:00,33.29,33.35,33.22,33.32,44700.0,33.29,33.35,33.22,33.32,44700.0
2011-12-27 12:10:00,33.35,33.45,33.2,33.27,34500.0,33.35,33.45,33.2,33.27,34500.0
2011-12-27 12:20:00,33.25,33.47,33.24,33.36,82600.0,33.25,33.47,33.24,33.36,82600.0
2011-12-27 12:30:00,33.37,33.39,33.21,33.25,30100.0,33.37,33.39,33.21,33.25,30100.0
2011-12-27 12:40:00,33.25,33.31,33.12,33.13,61600.0,33.25,33.31,33.12,33.13,61600.0
2011-12-27 12:50:00,33.12,33.19,33.09,33.12,35000.0,33.12,33.19,33.09,33.12,35000.0
2011-12-27 13:00:00,33.13,33.16,33.0,33.01,44500.0,33.13,33.16,33.0,33.01,44500.0
2011-12-27 13:10:00,33.0,33.12,33.0,33.07,48100.0,33.0,33.12,33.0,33.07,48100.0
2011-12-27 13:20:00,33.07,33.23,33.05,33.18,43100.0,33.07,33.23,33.05,33.18,43100.0
2011-12-27 13:30:00,33.21,33.33,33.14,33.24,43200.0,33.21,33.33,33.14,33.24,43200.0
2011-12-27 13:40:00,33.24,33.32,33.2,33.32,20300.0,33.24,33.32,33.2,33.32,20300.0
2011-12-27 13:50:00,33.31,33.32,33.23,33.25,24700.0,33.31,33.32,33.23,33.25,24700.0
2011-12-27 14:00:00,33.25,33.31,33.21,33.25,26200.0,33.25,33.31,33.21,33.25,26200.0
2011-12-27 14:10:00,33.27,33.31,33.25,33.25,16700.0,33.27,33.31,33.25,33.25,16700.0
2011-12-27 14:20:00,33.25,33.3,33.22,33.27,28700.0,33.25,33.3,33.22,33.27,28700.0
2011-12-27 14:30:00,33.27,33.29,33.17,33.24,92700.0,33.27,33.29,33.17,33.24,92700.0
2011-12-27 14:40:00,33.22,33.25,32.9,33.1,112600.0,33.22,33.25,32.9,33.1,112600.0
2011-12-27 14:50:00,33.11,33.12,32.97,32.98,31100.0,33.11,33.12,32.97,32.98,31100.0
2011-12-27 15:00:00,32.98,32.98,32.81,32.87,73800.0,32.98,32.98,32.81,32.87,73800.0
2011-12-27 15:10:00,32.87,32.89,32.76,32.85,56600.0,32.87,32.89,32.76,32.85,56600.0
2011-12-27 15:20:00,32.85,32.96,32.85,32.95,61300.0,32.85,32.96,32.85,32.95,61300.0
2011-12-27 15:30:00,32.96,33.08,32.91,32.93,125600.0,32.96,33.08,32.91,32.93,125600.0
2011-12-27 15:40:00,32.95,33.01,32.81,32.86,137700.0,32.95,33.01,32.81,32.86,137700.0
2011-12-27 15:50:00,32.88,32.98,32.84,32.94,161400.0,32.88,32.98,32.84,32.94,161400.0
2011-12-28 09:30:00,33.05,33.5,32.81,33.13,117600.0,33.05,33.5,32.81,33.13,117600.0
2011-12-28 09:40:00,33.1,33.21,32.56,32.57,77800.0,33.1,33.21,32.56,32.57,77800.0
2011-12-28 09:50:00,32.58,32.64,32.28,32.41,103000.0,32.58,32.64,32.28,32.41,103000.0
2011-12-28 10:00:00,32.44,32.73,32.4,32.73,46400.0,32.44,32.73,32.4,32.73,46400.0
2011-12-28 10:10:00,32.73,32.81,32.2,32.25,85600.0,32.73,32.81,32.2,32.25,85600.0
2011-12-28 10:20:00,32.25,32.35,32.03,32.07,83900.0,32.25,32.35,32.03,32.07,83900.0
2011-12-28 10:30:00,32.06,32.27,32.05,32.24,42700.0,32.06,32.27,32.05,32.24,42700.0
2011-12-28 10:40:00,32.23,32.35,32.13,32.13,35600.0,32.23,32.35,32.13,32.13,35600.0
2011-12-28 10:50:00,32.17,32.21,32.06,32.16,23200.0,32.17,32.21,32.06,32.16,23200.0
2011-12-28 11:00:00,32.18,32.22,32.08,32.16,25200.0,32.18,32.22,32.08,32.16,25200.0
2011-12-28 11:10:00,32.18,32.22,32.1,32.1,16600.0,32.18,32.22,32.1,32.1,16600.0
2011-12-28 11:20:00,32.12,32.12,31.85,31.87,79300.0,32.12,32.12,31.85,31.87,79300.0
2011-12-28 11:30:00,31.88,32.12,31.85,31.97,36800.0,31.88,32.12,31.85,31.97,36800.0
2011-12-28 11:40:00,31.97,31.98,31.88,31.98,34500.0,31.97,31.98,31.88,31.98,34500.0
2011-12-28 11:50:00,31.99,32.0,31.94,31.99,71500.0,31.99,32.0,31.94,31.99,71500.0
2011-12-28 12:00:00,31.99,32.0,31.9,31.91,35000.0,31.99,32.0,31.9,31.91,35000.0
2011-12-28 12:10:00,31.92,32.0,31.9,31.99,23600.0,31.92,32.0,31.9,31.99,23600.0
2011-12-28 12:20:00,32.0,32.0,31.94,31.99,23900.0,32.0,32.0,31.94,31.99,23900.0
2011-12-28 12:30:00,31.97,32.0,31.95,31.99,32700.0,31.97,32.0,31.95,31.99,32700.0
2011-12-28 12:40:00,31.99,31.99,31.95,31.96,22600.0,31.99,31.99,31.95,31.96,22600.0
2011-12-28 12:50:00,31.99,31.99,31.85,31.88,37900.0,31.99,31.99,31.85,31.88,37900.0
2011-12-28 13:00:00,31.88,31.93,31.75,31.93,61500.0,31.88,31.93,31.75,31.93,61500.0
2011-12-28 13:10:00,31.94,31.97,31.89,31.93,16300.0,31.94,31.97,31.89,31.93,16300.0
2011-12-28 13:20:00,31.95,31.99,31.92,31.98,20900.0,31.95,31.99,31.92,31.98,20900.0
2011-12-28 13:30:00,31.99,32.09,31.96,32.0,52300.0,31.99,32.09,31.96,32.0,52300.0
2011-12-28 13:40:00,32.02,32.2,32.02,32.1,32200.0,32.02,32.2,32.02,32.1,32200.0
2011-12-28 13:50:00,32.1,32.25,32.09,32.18,16800.0,32.1,32.25,32.09,32.18,16800.0
2011-12-28 14:00:00,32.18,32.22,32.1,32.14,22500.0,32.18,32.22,32.1,32.14,22500.0
2011-12-28 14:10:00,32.13,32.16,31.97,32.04,23300.0,32.13,32.16,31.97,32.04,23300.0
2011-12-28 14:20:00,32.03,32.13,32.03,32.07,16100.0,32.03,32.13,32.03,32.07,16100.0
2011-12-28 14:30:00,32.08,32.11,31.99,32.0,15700.0,32.08,32.11,31.99,32.0,15700.0
2011-12-28 14:40:00,32.01,32.07,31.99,32.02,25700.0,32.01,32.07,31.99,32.02,25700.0
2011-12-28 14:50:00,32.02,32.09,32.0,32.07,19600.0,32.02,32.09,32.0,32.07,19600.0
2011-12-28 15:00:00,32.05,32.14,32.05,32.14,15100.0,32.05,32.14,32.05,32.14,15100.0
2011-12-28 15:10:00,32.13,32.17,32.02,32.03,30500.0,32.13,32.17,32.02,32.03,30500.0
2011-12-28 15:20:00,32.06,32.1,31.96,31.96,40100.0,32.06,32.1,31.96,31.96,40100.0
2011-12-28 15:30:00,31.97,32.1,31.94,32.09,61700.0,31.97,32.1,31.94,32.09,61700.0
2011-12-28 15:40:00,32.09,32.22,32.08,32.16,52400.0,32.09,32.22,32.08,32.16,52400.0
2011-12-28 15:50:00,32.18,32.23,32.02,32.11,196500.0,32.18,32.23,32.02,32.11,196500.0
2011-12-29 09:30:00,32.35,32.59,32.19,32.24,130600.0,32.35,32.59,32.19,32.24,130600.0
2011-12-29 09:40:00,32.25,32.42,31.56,31.56,141500.0,32.25,32.42,31.56,31.56,141500.0
2011-12-29 09:50:00,31.56,31.94,31.56,31.7,93200.0,31.56,31.94,31.56,31.7,93200.0
2011-12-29 10:00:00,31.73,31.75,31.45,31.59,122700.0,31.73,31.75,31.45,31.59,122700.0
2011-12-29 10:10:00,31.59,31.8,31.47,31.75,57300.0,31.59,31.8,31.47,31.75,57300.0
2011-12-29 10:20:00,31.8,31.92,31.67,31.91,65000.0,31.8,31.92,31.67,31.91,65000.0
2011-12-29 10:30:00,31.92,32.09,31.84,32.05,85500.0,31.92,32.09,31.84,32.05,85500.0
2011-12-29 10:40:00,32.05,32.1,31.74,31.76,92800.0,32.05,32.1,31.74,31.76,92800.0
2011-12-29 10:50:00,31.74,31.97,31.61,31.96,89500.0,31.74,31.97,31.61,31.96,89500.0
2011-12-29 11:00:00,31.94,32.26,31.94,31.98,102400.0,31.94,32.26,31.94,31.98,102400.0
2011-12-29 11:10:00,31.98,32.37,31.96,32.28,57400.0,31.98,32.37,31.96,32.28,57400.0
2011-12-29 11:20:00,32.3,32.59,32.28,32.54,100400.0,32.3,32.59,32.28,32.54,100400.0
2011-12-29 11:30:00,32.54,32.85,32.48,32.69,123500.0,32.54,32.85,32.48,32.69,123500.0
2011-12-29 11:40:00,32.67,33.03,32.67,32.75,82600.0,32.67,33.03,32.67,32.75,82600.0
2011-12-29 11:50:00,32.76,32.86,32.64,32.75,59000.0,32.76,32.86,32.64,32.75,59000.0
2011-12-29 12:00:00,32.78,32.78,32.48,32.5,36700.0,32.78,32.78,32.48,32.5,36700.0
2011-12-29 12:10:00,32.5,32.52,32.36,32.48,24200.0,32.5,32.52,32.36,32.48,24200.0
2011-12-29 12:20:00,32.47,32.68,32.47,32.58,32300.0,32.47,32.68,32.47,32.58,32300.0
2011-12-29 12:30:00,32.56,32.67,32.49,32.64,21600.0,32.56,32.67,32.49,32.64,21600.0
2011-12-29 12:40:00,32.63,32.78,32.59,32.78,41400.0,32.63,32.78,32.59,32.78,41400.0
2011-12-29 12:50:00,32.78,32.9,32.64,32.66,50400.0,32.78,32.9,32.64,32.66,50400.0
2011-12-29 13:00:00,32.65,32.79,32.59,32.69,25300.0,32.65,32.79,32.59,32.69,25300.0
2011-12-29 13:10:00,32.66,32.7,32.55,32.56,15800.0,32.66,32.7,32.55,32.56,15800.0
2011-12-29 13:20:00,32.57,32.62,32.52,32.57,32800.0,32.57,32.62,32.52,32.57,32800.0
2011-12-29 13:30:00,32.58,32.68,32.53,32.68,18500.0,32.58,32.68,32.53,32.68,18500.0
2011-12-29 13:40:00,32.68,32.79,32.64,32.75,41800.0,32.68,32.79,32.64,32.75,41800.0
2011-12-29 13:50:00,32.75,32.88,32.73,32.77,29600.0,32.75,32.88,32.73,32.77,29600.0
2011-12-29 14:00:00,32.78,32.9,32.73,32.86,79500.0,32.78,32.9,32.73,32.86,79500.0
2011-12-29 14:10:00,32.89,32.89,32.61,32.68,65700.0,32.89,32.89,32.61,32.68,65700.0
2011-12-29 14:20:00,32.67,32.74,32.67,32.71,21300.0,32.67,32.74,32.67,32.71,21300.0
2011-12-29 14:30:00,32.72,32.76,32.57,32.6,27700.0,32.72,32.76,32.57,32.6,27700.0
2011-12-29 14:40:00,32.61,32.7,32.56,32.69,31400.0,32.61,32.7,32.56,32.69,31400.0
2011-12-29 14:50:00,32.69,32.78,32.64,32.75,23500.0,32.69,32.78,32.64,32.75,23500.0
2011-12-29 15:00:00,32.73,32.85,32.73,32.84,25900.0,32.73,32.85,32.73,32.84,25900.0
2011-12-29 15:10:00,32.85,32.85,32.76,32.8,29500.0,32.85,32.85,32.76,32.8,29500.0
2011-12-29 15:20:00,32.82,32.83,32.65,32.66,34000.0,32.82,32.83,32.65,32.66,34000.0
2011-12-29 15:30:00,32.62,32.75,32.57,32.74,68900.0,32.62,32.75,32.57,32.74,68900.0
2011-12-29 15:40:00,32.74,32.77,32.64,32.66,59200.0,32.74,32.77,32.64,32.66,59200.0
2011-12-29 15:50:00,32.67,32.86,32.67,32.85,236800.0,32.67,32.86,32.67,32.85,236800.0
2011-12-30 09:30:00,32.88,33.36,32.74,33.13,152700.0,32.88,33.36,32.74,33.13,152700.0
2011-12-30 09:40:00,33.11,33.29,33.11,33.26,52400.0,33.11,33.29,33.11,33.26,52400.0
2011-12-30 09:50:00,33.25,33.28,33.12,33.25,44200.0,33.25,33.28,33.12,33.25,44200.0
2011-12-30 10:00:00,33.23,33.3,33.14,33.25,41100.0,33.23,33.3,33.14,33.25,41100.0
2011-12-30 10:10:00,33.23,33.28,33.23,33.27,26300.0,33.23,33.28,33.23,33.27,26300.0
2011-12-30 10:20:00,33.27,33.29,33.23,33.27,39200.0,33.27,33.29,33.23,33.27,39200.0
2011-12-30 10:30:00,33.27,33.3,33.2,33.23,66100.0,33.27,33.3,33.2,33.23,66100.0
2011-12-30 10:40:00,33.25,33.25,33.08,33.08,53900.0,33.25,33.25,33.08,33.08,53900.0
2011-12-30 10:50:00,33.1,33.27,33.1,33.2,37700.0,33.1,33.27,33.1,33.2,37700.0
2011-12-30 11:00:00,33.24,33.29,33.2,33.25,35300.0,33.24,33.29,33.2,33.25,35300.0
2011-12-30 11:10:00,33.25,33.25,33.19,33.21,21300.0,33.25,33.25,33.19,33.21,21300.0
2011-12-30 11:20:00,33.22,33.27,33.16,33.25,28900.0,33.22,33.27,33.16,33.25,28900.0
2011-12-30 11:30:00,33.26,33.29,33.24,33.27,31100.0,33.26,33.29,33.24,33.27,31100.0
2011-12-30 11:40:00,33.26,33.29,33.25,33.27,25600.0,33.26,33.29,33.25,33.27,25600.0
2011-12-30 11:50:00,33.26,33.28,33.22,33.22,36700.0,33.26,33.28,33.22,33.22,36700.0
2011-12-30 12:00:00,33.23,33.28,33.2,33.28,33400.0,33.23,33.28,33.2,33.28,33400.0
2011-12-30 12:10:00,33.28,33.33,33.25,33.26,76700.0,33.28,33.33,33.25,33.26,76700.0
2011-12-30 12:20:00,33.27,33.49,33.26,33.49,117400.0,33.27,33.49,33.26,33.49,117400.0
2011-12-30 12:30:00,33.49,33.6,33.45,33.6,69800.0,33.49,33.6,33.45,33.6,69800.0
2011-12-30 12:40:00,33.58,33.59,33.51,33.53,24000.0,33.58,33.59,33.51,33.53,24000.0
2011-12-30 12:50:00,33.52,33.54,33.41,33.47,29600.0,33.52,33.54,33.41,33.47,29600.0
2011-12-30 13:00:00,33.46,33.48,33.34,33.35,34600.0,33.46,33.48,33.34,33.35,34600.0
2011-12-30 13:10:00,33.34,33.41,33.29,33.4,28400.0,33.34,33.41,33.29,33.4,28400.0
2011-12-30 13:20:00,33.4,33.54,33.4,33.52,41500.0,33.4,33.54,33.4,33.52,41500.0
2011-12-30 13:30:00,33.55,33.69,33.53,33.57,47200.0,33.55,33.69,33.53,33.57,47200.0
2011-12-30 13:40:00,33.57,33.71,33.55,33.7,19300.0,33.57,33.71,33.55,33.7,19300.0
2011-12-30 13:50:00,33.7,33.72,33.51,33.51,37200.0,33.7,33.72,33.51,33.51,37200.0
2011-12-30 14:00:00,33.54,33.59,33.51,33.59,19400.0,33.54,33.59,33.51,33.59,19400.0
2011-12-30 14:10:00,33.59,33.59,33.5,33.55,30000.0,33.59,33.59,33.5,33.55,30000.0
2011-12-30 14:20:00,33.54,33.56,33.42,33.49,35600.0,33.54,33.56,33.42,33.49,35600.0
2011-12-30 14:30:00,33.49,33.59,33.49,33.56,32300.0,33.49,33.59,33.49,33.56,32300.0
2011-12-30 14:40:00,33.56,33.61,33.55,33.59,26100.0,33.56,33.61,33.55,33.59,26100.0
2011-12-30 14:50:00,33.58,33.65,33.56,33.64,26400.0,33.58,33.65,33.56,33.64,26400.0
2011-12-30 15:00:00,33.65,33.75,33.65,33.71,33900.0,33.65,33.75,33.65,33.71,33900.0
2011-12-30 15:10:00,33.72,33.76,33.68,33.75,32600.0,33.72,33.76,33.68,33.75,32600.0
2011-12-30 15:20:00,33.76,33.84,33.66,33.71,65100.0,33.76,33.84,33.66,33.71,65100.0
2011-12-30 15:30:00,33.71,33.81,33.69,33.79,33100.0,33.71,33.81,33.69,33.79,33100.0
2011-12-30 15:40:00,33.8,33.8,33.69,33.76,81600.0,33.8,33.8,33.69,33.76,81600.0
2011-12-30 15:50:00,33.76,33.81,33.73,33.76,208200.0,33.76,33.81,33.73,33.76,208200.0
2012-01-03 09:30:00,35.0,35.98,34.76,35.73,357300.0,35.0,35.98,34.76,35.73,357300.0
2012-01-03 09:40:00,35.76,35.76,35.23,35.3,242600.0,35.76,35.76,35.23,35.3,242600.0
2012-01-03 09:50:00,35.27,35.62,35.27,35.58,152000.0,35.27,35.62,35.27,35.58,152000.0
2012-01-03 10:00:00,35.59,35.9,35.57,35.7,213500.0,35.59,35.9,35.57,35.7,213500.0
2012-01-03 10:10:00,35.64,35.77,35.63,35.67,121200.0,35.64,35.77,35.63,35.67,121200.0
2012-01-03 10:20:00,35.67,35.82,35.61,35.65,68400.0,35.67,35.82,35.61,35.65,68400.0
2012-01-03 10:30:00,35.64,35.7,35.56,35.64,91500.0,35.64,35.7,35.56,35.64,91500.0
2012-01-03 10:40:00,35.63,35.67,35.51,35.63,62000.0,35.63,35.67,35.51,35.63,62000.0
2012-01-03 10:50:00,35.65,35.65,35.57,35.57,93300.0,35.65,35.65,35.57,35.57,93300.0
2012-01-03 11:00:00,35.59,35.61,35.37,35.41,112500.0,35.59,35.61,35.37,35.41,112500.0
2012-01-03 11:10:00,35.41,35.6,35.4,35.52,90300.0,35.41,35.6,35.4,35.52,90300.0
2012-01-03 11:20:00,35.52,35.67,35.5,35.59,53400.0,35.52,35.67,35.5,35.59,53400.0
2012-01-03 11:30:00,35.63,35.75,35.6,35.7,52200.0,35.63,35.75,35.6,35.7,52200.0
2012-01-03 11:40:00,35.68,35.79,35.61,35.78,49900.0,35.68,35.79,35.61,35.78,49900.0
2012-01-03 11:50:00,35.77,35.85,35.73,35.78,83800.0,35.77,35.85,35.73,35.78,83800.0
2012-01-03 12:00:00,35.78,35.94,35.78,35.87,77800.0,35.78,35.94,35.78,35.87,77800.0
2012-01-03 12:10:00,35.87,35.92,35.77,35.91,60700.0,35.87,35.92,35.77,35.91,60700.0
2012-01-03 12:20:00,35.92,35.92,35.82,35.9,26700.0,35.92,35.92,35.82,35.9,26700.0
2012-01-03 12:30:00,35.9,35.9,35.6,35.62,69200.0,35.9,35.9,35.6,35.62,69200.0
2012-01-03 12:40:00,35.63,35.75,35.62,35.62,40600.0,35.63,35.75,35.62,35.62,40600.0
2012-01-03 12:50:00,35.61,35.86,35.6,35.85,65600.0,35.61,35.86,35.6,35.85,65600.0
2012-01-03 13:00:00,35.86,35.93,35.82,35.85,56400.0,35.86,35.93,35.82,35.85,56400.0
2012-01-03 13:10:00,35.85,35.99,35.8,35.99,73400.0,35.85,35.99,35.8,35.99,73400.0
2012-01-03 13:20:00,35.99,36.19,35.97,36.09,134200.0,35.99,36.19,35.97,36.09,134200.0
2012-01-03 13:30:00,36.07,36.15,36.01,36.13,53800.0,36.07,36.15,36.01,36.13,53800.0
2012-01-03 13:40:00,36.13,36.33,36.12,36.3,104200.0,36.13,36.33,36.12,36.3,104200.0
2012-01-03 13:50:00,36.31,36.5,36.28,36.49,76200.0,36.31,36.5,36.28,36.49,76200.0
2012-01-03 14:00:00,36.5,36.64,36.48,36.55,90000.0,36.5,36.64,36.48,36.55,90000.0
2012-01-03 14:10:00,36.53,36.59,36.46,36.57,42400.0,36.53,36.59,36.46,36.57,42400.0
2012-01-03 14:20:00,36.52,36.53,36.38,36.45,46700.0,36.52,36.53,36.38,36.45,46700.0
2012-01-03 14:30:00,36.45,36.54,36.42,36.52,40800.0,36.45,36.54,36.42,36.52,40800.0
2012-01-03 14:40:00,36.52,36.52,36.35,36.39,73200.0,36.52,36.52,36.35,36.39,73200.0
2012-01-03 14:50:00,36.37,36.38,36.13,36.34,97400.0,36.37,36.38,36.13,36.34,97400.0
2012-01-03 15:00:00,36.35,36.35,36.29,36.31,83000.0,36.35,36.35,36.29,36.31,83000.0
2012-01-03 15:10:00,36.31,36.34,36.27,36.29,64100.0,36.31,36.34,36.27,36.29,64100.0
2012-01-03 15:20:00,36.31,36.32,36.04,36.06,83400.0,36.31,36.32,36.04,36.06,83400.0
2012-01-03 15:30:00,36.07,36.15,36.0,36.0,84000.0,36.07,36.15,36.0,36.0,84000.0
2012-01-03 15:40:00,36.01,36.03,35.93,35.94,126500.0,36.01,36.03,35.93,35.94,126500.0
2012-01-03 15:50:00,35.94,35.94,35.74,35.8,249000.0,35.94,35.94,35.74,35.8,249000.0
2012-01-04 09:30:00,35.57,35.57,35.02,35.08,94800.0,35.57,35.57,35.02,35.08,94800.0
2012-01-04 09:40:00,35.06,35.23,34.5,34.56,151700.0,35.06,35.23,34.5,34.56,151700.0
2012-01-04 09:50:00,34.55,34.62,34.37,34.56,272900.0,34.55,34.62,34.37,34.56,272900.0
2012-01-04 10:00:00,34.5,34.53,33.94,33.99,230800.0,34.5,34.53,33.94,33.99,230800.0
2012-01-04 10:10:00,33.99,33.99,33.56,33.96,301500.0,33.99,33.99,33.56,33.96,301500.0
2012-01-04 10:20:00,33.95,33.95,33.61,33.64,147600.0,33.95,33.95,33.61,33.64,147600.0
2012-01-04 10:30:00,33.65,33.74,33.5,33.64,225500.0,33.65,33.74,33.5,33.64,225500.0
2012-01-04 10:40:00,33.67,33.82,33.57,33.79,105600.0,33.67,33.82,33.57,33.79,105600.0
2012-01-04 10:50:00,33.8,33.95,33.69,33.76,116000.0,33.8,33.95,33.69,33.76,116000.0
2012-01-04 11:00:00,33.77,33.95,33.61,33.62,230900.0,33.77,33.95,33.61,33.62,230900.0
2012-01-04 11:10:00,33.62,33.8,33.61,33.78,75700.0,33.62,33.8,33.61,33.78,75700.0
2012-01-04 11:20:00,33.8,33.92,33.8,33.86,96100.0,33.8,33.92,33.8,33.86,96100.0
2012-01-04 11:30:00,33.87,34.47,33.86,34.39,228700.0,33.87,34.47,33.86,34.39,228700.0
2012-01-04 11:40:00,34.4,34.48,34.02,34.2,399100.0,34.4,34.48,34.02,34.2,399100.0
2012-01-04 11:50:00,34.21,34.24,33.89,34.0,190300.0,34.21,34.24,33.89,34.0,190300.0
2012-01-04 12:00:00,34.0,34.29,33.95,34.24,77600.0,34.0,34.29,33.95,34.24,77600.0
2012-01-04 12:10:00,34.24,34.38,34.12,34.3,69700.0,34.24,34.38,34.12,34.3,69700.0
2012-01-04 12:20:00,34.3,34.65,34.29,34.61,137000.0,34.3,34.65,34.29,34.61,137000.0
2012-01-04 12:30:00,34.62,34.73,34.46,34.5,75200.0,34.62,34.73,34.46,34.5,75200.0
2012-01-04 12:40:00,34.49,34.67,34.42,34.63,44400.0,34.49,34.67,34.42,34.63,44400.0
2012-01-04 12:50:00,34.61,34.64,34.54,34.63,22100.0,34.61,34.64,34.54,34.63,22100.0
2012-01-04 13:00:00,34.63,34.7,34.41,34.5,54100.0,34.63,34.7,34.41,34.5,54100.0
2012-01-04 13:10:00,34.48,34.57,34.47,34.57,58200.0,34.48,34.57,34.47,34.57,58200.0
2012-01-04 13:20:00,34.56,34.68,34.55,34.61,39800.0,34.56,34.68,34.55,34.61,39800.0
2012-01-04 13:30:00,34.6,34.64,34.54,34.6,17600.0,34.6,34.64,34.54,34.6,17600.0
2012-01-04 13:40:00,34.58,34.7,34.56,34.7,35800.0,34.58,34.7,34.56,34.7,35800.0
2012-01-04 13:50:00,34.69,34.7,34.55,34.57,30400.0,34.69,34.7,34.55,34.57,30400.0
2012-01-04 14:00:00,34.56,34.59,34.45,34.49,37700.0,34.56,34.59,34.45,34.49,37700.0
2012-01-04 14:10:00,34.49,34.49,34.33,34.41,48000.0,34.49,34.49,34.33,34.41,48000.0
2012-01-04 14:20:00,34.41,34.46,34.33,34.44,46000.0,34.41,34.46,34.33,34.44,46000.0
2012-01-04 14:30:00,34.4,34.55,34.4,34.47,88800.0,34.4,34.55,34.4,34.47,88800.0
2012-01-04 14:40:00,34.45,34.7,34.45,34.63,50300.0,34.45,34.7,34.45,34.63,50300.0
2012-01-04 14:50:00,34.61,34.72,34.6,34.66,37600.0,34.61,34.72,34.6,34.66,37600.0
2012-01-04 15:00:00,34.64,34.71,34.64,34.71,38600.0,34.64,34.71,34.64,34.71,38600.0
2012-01-04 15:10:00,34.71,34.75,34.54,34.61,49500.0,34.71,34.75,34.54,34.61,49500.0
2012-01-04 15:20:00,34.59,34.68,34.58,34.67,31500.0,34.59,34.68,34.58,34.67,31500.0
2012-01-04 15:30:00,34.67,34.75,34.6,34.72,70500.0,34.67,34.75,34.6,34.72,70500.0
2012-01-04 15:40:00,34.72,34.81,34.71,34.75,89200.0,34.72,34.81,34.71,34.75,89200.0
2012-01-04 15:50:00,34.77,34.8,34.65,34.69,181900.0,34.77,34.8,34.65,34.69,181900.0
2012-01-05 09:30:00,34.34,34.85,34.33,34.74,108200.0,34.34,34.85,34.33,34.74,108200.0
2012-01-05 09:40:00,34.66,34.72,33.93,34.13,96400.0,34.66,34.72,33.93,34.13,96400.0
2012-01-05 09:50:00,34.19,34.47,34.1,34.4,60700.0,34.19,34.47,34.1,34.4,60700.0
2012-01-05 10:00:00,34.35,34.5,34.2,34.43,60700.0,34.35,34.5,34.2,34.43,60700.0
2012-01-05 10:10:00,34.37,34.7,34.37,34.59,49000.0,34.37,34.7,34.37,34.59,49000.0
2012-01-05 10:20:00,34.62,35.26,34.47,34.89,256000.0,34.62,35.26,34.47,34.89,256000.0
2012-01-05 10:30:00,34.89,34.94,34.69,34.84,45800.0,34.89,34.94,34.69,34.84,45800.0
2012-01-05 10:40:00,34.83,35.28,34.83,35.27,95600.0,34.83,35.28,34.83,35.27,95600.0
2012-01-05 10:50:00,35.25,35.26,35.07,35.14,74100.0,35.25,35.26,35.07,35.14,74100.0
2012-01-05 11:00:00,35.14,35.49,35.02,35.41,85500.0,35.14,35.49,35.02,35.41,85500.0
2012-01-05 11:10:00,35.4,35.6,35.25,35.59,103400.0,35.4,35.6,35.25,35.59,103400.0
2012-01-05 11:20:00,35.56,35.7,35.39,35.52,84400.0,35.56,35.7,35.39,35.52,84400.0
2012-01-05 11:30:00,35.51,35.59,35.3,35.45,48800.0,35.51,35.59,35.3,35.45,48800.0
2012-01-05 11:40:00,35.45,35.52,35.43,35.51,33400.0,35.45,35.52,35.43,35.51,33400.0
2012-01-05 11:50:00,35.52,35.7,35.5,35.7,53600.0,35.52,35.7,35.5,35.7,53600.0
2012-01-05 12:00:00,35.7,35.77,35.6,35.66,57600.0,35.7,35.77,35.6,35.66,57600.0
2012-01-05 12:10:00,35.67,35.87,35.67,35.81,70000.0,35.67,35.87,35.67,35.81,70000.0
2012-01-05 12:20:00,35.77,35.84,35.63,35.84,30700.0,35.77,35.84,35.63,35.84,30700.0
2012-01-05 12:30:00,35.83,35.85,35.62,35.65,27100.0,35.83,35.85,35.62,35.65,27100.0
2012-01-05 12:40:00,35.63,35.67,35.51,35.65,25600.0,35.63,35.67,35.51,35.65,25600.0
2012-01-05 12:50:00,35.62,35.69,35.58,35.65,37400.0,35.62,35.69,35.58,35.65,37400.0
2012-01-05 13:00:00,35.65,35.65,35.5,35.55,30600.0,35.65,35.65,35.5,35.55,30600.0
2012-01-05 13:10:00,35.59,35.59,35.45,35.46,32800.0,35.59,35.59,35.45,35.46,32800.0
2012-01-05 13:20:00,35.49,35.7,35.47,35.7,23900.0,35.49,35.7,35.47,35.7,23900.0
2012-01-05 13:30:00,35.67,35.79,35.67,35.77,30500.0,35.67,35.79,35.67,35.77,30500.0
2012-01-05 13:40:00,35.76,35.89,35.76,35.82,51800.0,35.76,35.89,35.76,35.82,51800.0
2012-01-05 13:50:00,35.85,35.86,35.79,35.8,33600.0,35.85,35.86,35.79,35.8,33600.0
2012-01-05 14:00:00,35.78,35.88,35.74,35.82,60500.0,35.78,35.88,35.74,35.82,60500.0
2012-01-05 14:10:00,35.8,35.86,35.66,35.69,35600.0,35.8,35.86,35.66,35.69,35600.0
2012-01-05 14:20:00,35.68,35.72,35.54,35.62,41500.0,35.68,35.72,35.54,35.62,41500.0
2012-01-05 14:30:00,35.59,35.63,35.46,35.49,64200.0,35.59,35.63,35.46,35.49,64200.0
2012-01-05 14:40:00,35.51,35.51,35.44,35.45,46900.0,35.51,35.51,35.44,35.45,46900.0
2012-01-05 14:50:00,35.46,35.55,35.4,35.48,33900.0,35.46,35.55,35.4,35.48,33900.0
2012-01-05 15:00:00,35.48,35.53,35.39,35.5,27800.0,35.48,35.53,35.39,35.5,27800.0
2012-01-05 15:10:00,35.5,35.51,35.35,35.48,43800.0,35.5,35.51,35.35,35.48,43800.0
2012-01-05 15:20:00,35.49,35.54,35.36,35.47,65400.0,35.49,35.54,35.36,35.47,65400.0
2012-01-05 15:30:00,35.47,35.51,35.38,35.44,49100.0,35.47,35.51,35.38,35.44,49100.0
2012-01-05 15:40:00,35.41,35.55,35.39,35.5,122100.0,35.41,35.55,35.39,35.5,122100.0
2012-01-05 15:50:00,35.49,35.59,35.42,35.49,219600.0,35.49,35.59,35.42,35.49,219600.0
2012-01-06 09:30:00,35.69,35.74,35.23,35.24,82900.0,35.69,35.74,35.23,35.24,82900.0
2012-01-06 09:40:00,35.24,35.45,35.03,35.1,99200.0,35.24,35.45,35.03,35.1,99200.0
2012-01-06 09:50:00,35.13,35.29,34.89,35.1,79000.0,35.13,35.29,34.89,35.1,79000.0
2012-01-06 10:00:00,35.09,35.24,35.02,35.23,39600.0,35.09,35.24,35.02,35.23,39600.0
2012-01-06 10:10:00,35.21,35.3,35.14,35.2,44400.0,35.21,35.3,35.14,35.2,44400.0
2012-01-06 10:20:00,35.21,35.36,35.11,35.27,37200.0,35.21,35.36,35.11,35.27,37200.0
2012-01-06 10:30:00,35.26,35.5,35.26,35.48,89500.0,35.26,35.5,35.26,35.48,89500.0
2012-01-06 10:40:00,35.48,35.65,35.4,35.57,75800.0,35.48,35.65,35.4,35.57,75800.0
2012-01-06 10:50:00,35.57,35.76,35.5,35.53,50900.0,35.57,35.76,35.5,35.53,50900.0
2012-01-06 11:00:00,35.52,35.61,35.48,35.6,51600.0,35.52,35.61,35.48,35.6,51600.0
2012-01-06 11:10:00,35.6,35.6,35.39,35.53,44400.0,35.6,35.6,35.39,35.53,44400.0
2012-01-06 11:20:00,35.52,35.54,35.45,35.52,41700.0,35.52,35.54,35.45,35.52,41700.0
2012-01-06 11:30:00,35.5,35.57,35.45,35.54,24500.0,35.5,35.57,35.45,35.54,24500.0
2012-01-06 11:40:00,35.53,35.61,35.31,35.48,140500.0,35.53,35.61,35.31,35.48,140500.0
2012-01-06 11:50:00,35.48,35.8,35.48,35.59,92200.0,35.48,35.8,35.48,35.59,92200.0
2012-01-06 12:00:00,35.58,35.6,35.36,35.45,33600.0,35.58,35.6,35.36,35.45,33600.0
2012-01-06 12:10:00,35.45,35.5,35.41,35.5,23500.0,35.45,35.5,35.41,35.5,23500.0
2012-01-06 12:20:00,35.51,35.57,35.44,35.45,12500.0,35.51,35.57,35.44,35.45,12500.0
2012-01-06 12:30:00,35.46,35.48,35.41,35.42,10100.0,35.46,35.48,35.41,35.42,10100.0
2012-01-06 12:40:00,35.42,35.43,35.2,35.21,25800.0,35.42,35.43,35.2,35.21,25800.0
2012-01-06 12:50:00,35.21,35.25,35.2,35.2,27000.0,35.21,35.25,35.2,35.2,27000.0
2012-01-06 13:00:00,35.2,35.28,35.17,35.22,22700.0,35.2,35.28,35.17,35.22,22700.0
2012-01-06 13:10:00,35.23,35.24,35.15,35.19,40300.0,35.23,35.24,35.15,35.19,40300.0
2012-01-06 13:20:00,35.16,35.17,35.02,35.08,28900.0,35.16,35.17,35.02,35.08,28900.0
2012-01-06 13:30:00,35.06,35.19,35.05,35.17,23800.0,35.06,35.19,35.05,35.17,23800.0
2012-01-06 13:40:00,35.18,35.35,35.18,35.3,22700.0,35.18,35.35,35.18,35.3,22700.0
2012-01-06 13:50:00,35.31,35.49,35.23,35.36,51300.0,35.31,35.49,35.23,35.36,51300.0
2012-01-06 14:00:00,35.34,35.39,35.27,35.37,19900.0,35.34,35.39,35.27,35.37,19900.0
2012-01-06 14:10:00,35.37,35.37,35.24,35.25,19500.0,35.37,35.37,35.24,35.25,19500.0
2012-01-06 14:20:00,35.25,35.4,35.23,35.33,29000.0,35.25,35.4,35.23,35.33,29000.0
2012-01-06 14:30:00,35.33,35.35,35.29,35.33,19500.0,35.33,35.35,35.29,35.33,19500.0
2012-01-06 14:40:00,35.33,35.36,35.28,35.32,21900.0,35.33,35.36,35.28,35.32,21900.0
2012-01-06 14:50:00,35.31,35.31,35.2,35.2,20800.0,35.31,35.31,35.2,35.2,20800.0
2012-01-06 15:00:00,35.21,35.29,35.21,35.23,35700.0,35.21,35.29,35.21,35.23,35700.0
2012-01-06 15:10:00,35.24,35.28,35.15,35.2,32800.0,35.24,35.28,35.15,35.2,32800.0
2012-01-06 15:20:00,35.18,35.27,35.18,35.22,35000.0,35.18,35.27,35.18,35.22,35000.0
2012-01-06 15:30:00,35.22,35.3,35.21,35.22,38100.0,35.22,35.3,35.21,35.22,38100.0
2012-01-06 15:40:00,35.23,35.33,35.21,35.22,82200.0,35.23,35.33,35.21,35.22,82200.0
2012-01-06 15:50:00,35.23,35.32,35.15,35.26,164500.0,35.23,35.32,35.15,35.26,164500.0
2012-01-09 09:30:00,35.12,35.87,35.12,35.33,68300.0,35.12,35.87,35.12,35.33,68300.0
2012-01-09 09:40:00,35.4,35.76,35.16,35.76,58300.0,35.4,35.76,35.16,35.76,58300.0
2012-01-09 09:50:00,35.75,36.76,35.7,36.35,367500.0,35.75,36.76,35.7,36.35,367500.0
2012-01-09 10:00:00,36.38,36.9,36.38,36.5,178300.0,36.38,36.9,36.38,36.5,178300.0
2012-01-09 10:10:00,36.5,36.64,36.45,36.57,112700.0,36.5,36.64,36.45,36.57,112700.0
2012-01-09 10:20:00,36.51,36.88,36.47,36.78,92200.0,36.51,36.88,36.47,36.78,92200.0
2012-01-09 10:30:00,36.79,36.85,36.49,36.57,118000.0,36.79,36.85,36.49,36.57,118000.0
2012-01-09 10:40:00,36.53,36.65,36.45,36.49,55500.0,36.53,36.65,36.45,36.49,55500.0
2012-01-09 10:50:00,36.5,36.55,36.22,36.39,75800.0,36.5,36.55,36.22,36.39,75800.0
2012-01-09 11:00:00,36.38,36.45,36.28,36.33,18800.0,36.38,36.45,36.28,36.33,18800.0
2012-01-09 11:10:00,36.33,36.4,36.14,36.19,32500.0,36.33,36.4,36.14,36.19,32500.0
2012-01-09 11:20:00,36.17,36.47,36.16,36.39,63600.0,36.17,36.47,36.16,36.39,63600.0
2012-01-09 11:30:00,36.33,36.54,36.28,36.52,23100.0,36.33,36.54,36.28,36.52,23100.0
2012-01-09 11:40:00,36.54,36.78,36.42,36.62,52900.0,36.54,36.78,36.42,36.62,52900.0
2012-01-09 11:50:00,36.62,36.71,36.54,36.58,31300.0,36.62,36.71,36.54,36.58,31300.0
2012-01-09 12:00:00,36.6,36.69,36.59,36.66,18300.0,36.6,36.69,36.59,36.66,18300.0
2012-01-09 12:10:00,36.66,36.74,36.5,36.56,65000.0,36.66,36.74,36.5,36.56,65000.0
2012-01-09 12:20:00,36.56,36.74,36.53,36.68,15300.0,36.56,36.74,36.53,36.68,15300.0
2012-01-09 12:30:00,36.68,36.75,36.65,36.75,14500.0,36.68,36.75,36.65,36.75,14500.0
2012-01-09 12:40:00,36.74,36.74,36.6,36.7,51400.0,36.74,36.74,36.6,36.7,51400.0
2012-01-09 12:50:00,36.66,36.76,36.55,36.59,27100.0,36.66,36.76,36.55,36.59,27100.0
2012-01-09 13:00:00,36.65,36.75,36.63,36.67,40700.0,36.65,36.75,36.63,36.67,40700.0
2012-01-09 13:10:00,36.68,36.7,36.61,36.66,17300.0,36.68,36.7,36.61,36.66,17300.0
2012-01-09 13:20:00,36.67,36.72,36.57,36.64,31000.0,36.67,36.72,36.57,36.64,31000.0
2012-01-09 13:30:00,36.63,36.69,36.51,36.62,69300.0,36.63,36.69,36.51,36.62,69300.0
2012-01-09 13:40:00,36.62,36.84,36.56,36.78,31600.0,36.62,36.84,36.56,36.78,31600.0
2012-01-09 13:50:00,36.77,37.1,36.77,36.88,144300.0,36.77,37.1,36.77,36.88,144300.0
2012-01-09 14:00:00,36.88,37.03,36.77,36.89,61000.0,36.88,37.03,36.77,36.89,61000.0
2012-01-09 14:10:00,36.88,37.03,36.86,36.87,33500.0,36.88,37.03,36.86,36.87,33500.0
2012-01-09 14:20:00,36.87,37.05,36.87,36.97,35400.0,36.87,37.05,36.87,36.97,35400.0
2012-01-09 14:30:00,36.95,37.18,36.95,37.09,60400.0,36.95,37.18,36.95,37.09,60400.0
2012-01-09 14:40:00,37.07,37.15,36.83,36.91,67600.0,37.07,37.15,36.83,36.91,67600.0
2012-01-09 14:50:00,36.92,37.01,36.91,36.99,31000.0,36.92,37.01,36.91,36.99,31000.0
2012-01-09 15:00:00,36.96,37.03,36.93,36.99,53600.0,36.96,37.03,36.93,36.99,53600.0
2012-01-09 15:10:00,37.0,37.1,36.93,37.08,68200.0,37.0,37.1,36.93,37.08,68200.0
2012-01-09 15:20:00,37.08,37.14,36.92,37.0,86600.0,37.08,37.14,36.92,37.0,86600.0
2012-01-09 15:30:00,37.02,37.14,36.86,37.0,101500.0,37.02,37.14,36.86,37.0,101500.0
2012-01-09 15:40:00,37.0,37.05,36.82,36.82,142200.0,37.0,37.05,36.82,36.82,142200.0
2012-01-09 15:50:00,36.84,36.91,36.8,36.83,207600.0,36.84,36.91,36.8,36.83,207600.0
2012-01-10 09:30:00,37.6,38.15,37.32,37.47,232600.0,37.6,38.15,37.32,37.47,232600.0
2012-01-10 09:40:00,37.45,37.53,37.07,37.09,137300.0,37.45,37.53,37.07,37.09,137300.0
2012-01-10 09:50:00,37.08,37.56,36.97,37.56,128800.0,37.08,37.56,36.97,37.56,128800.0
2012-01-10 10:00:00,37.51,37.75,37.44,37.59,88800.0,37.51,37.75,37.44,37.59,88800.0
2012-01-10 10:10:00,37.59,37.98,37.57,37.89,137600.0,37.59,37.98,37.57,37.89,137600.0
2012-01-10 10:20:00,37.88,37.97,37.62,37.68,78300.0,37.88,37.97,37.62,37.68,78300.0
2012-01-10 10:30:00,37.68,37.7,37.43,37.57,113200.0,37.68,37.7,37.43,37.57,113200.0
2012-01-10 10:40:00,37.57,37.94,37.57,37.78,112700.0,37.57,37.94,37.57,37.78,112700.0
2012-01-10 10:50:00,37.78,37.94,37.72,37.93,109400.0,37.78,37.94,37.72,37.93,109400.0
2012-01-10 11:00:00,37.94,37.94,37.72,37.76,78200.0,37.94,37.94,37.72,37.76,78200.0
2012-01-10 11:10:00,37.76,37.85,37.71,37.82,28300.0,37.76,37.85,37.71,37.82,28300.0
2012-01-10 11:20:00,37.83,37.94,37.82,37.93,24800.0,37.83,37.94,37.82,37.93,24800.0
2012-01-10 11:30:00,37.93,38.15,37.87,37.95,128100.0,37.93,38.15,37.87,37.95,128100.0
2012-01-10 11:40:00,37.95,38.06,37.95,38.04,29200.0,37.95,38.06,37.95,38.04,29200.0
2012-01-10 11:50:00,38.06,38.29,38.01,38.29,133800.0,38.06,38.29,38.01,38.29,133800.0
2012-01-10 12:00:00,38.28,38.29,37.98,38.0,58000.0,38.28,38.29,37.98,38.0,58000.0
2012-01-10 12:10:00,37.99,38.08,37.95,37.98,57900.0,37.99,38.08,37.95,37.98,57900.0
2012-01-10 12:20:00,37.99,37.99,37.73,37.74,90300.0,37.99,37.99,37.73,37.74,90300.0
2012-01-10 12:30:00,37.73,37.83,37.6,37.81,63500.0,37.73,37.83,37.6,37.81,63500.0
2012-01-10 12:40:00,37.81,37.89,37.78,37.84,31800.0,37.81,37.89,37.78,37.84,31800.0
2012-01-10 12:50:00,37.84,37.99,37.83,37.97,33700.0,37.84,37.99,37.83,37.97,33700.0
2012-01-10 13:00:00,37.95,38.07,37.84,37.94,104000.0,37.95,38.07,37.84,37.94,104000.0
2012-01-10 13:10:00,37.96,38.07,37.96,38.05,36400.0,37.96,38.07,37.96,38.05,36400.0
2012-01-10 13:20:00,38.07,38.07,38.0,38.07,42000.0,38.07,38.07,38.0,38.07,42000.0
2012-01-10 13:30:00,38.04,38.14,38.03,38.14,64600.0,38.04,38.14,38.03,38.14,64600.0
2012-01-10 13:40:00,38.14,38.19,38.07,38.11,94500.0,38.14,38.19,38.07,38.11,94500.0
2012-01-10 13:50:00,38.1,38.18,38.1,38.17,61300.0,38.1,38.18,38.1,38.17,61300.0
2012-01-10 14:00:00,38.16,38.29,38.13,38.21,66200.0,38.16,38.29,38.13,38.21,66200.0
2012-01-10 14:10:00,38.2,38.34,38.15,38.3,81100.0,38.2,38.34,38.15,38.3,81100.0
2012-01-10 14:20:00,38.32,38.45,38.27,38.39,92300.0,38.32,38.45,38.27,38.39,92300.0
2012-01-10 14:30:00,38.4,38.63,38.4,38.63,96900.0,38.4,38.63,38.4,38.63,96900.0
2012-01-10 14:40:00,38.63,38.67,38.58,38.62,86200.0,38.63,38.67,38.58,38.62,86200.0
2012-01-10 14:50:00,38.62,38.65,38.54,38.64,49000.0,38.62,38.65,38.54,38.64,49000.0
2012-01-10 15:00:00,38.64,38.7,38.59,38.66,67500.0,38.64,38.7,38.59,38.66,67500.0
2012-01-10 15:10:00,38.65,38.86,38.55,38.76,121800.0,38.65,38.86,38.55,38.76,121800.0
2012-01-10 15:20:00,38.76,38.84,38.72,38.82,61300.0,38.76,38.84,38.72,38.82,61300.0
2012-01-10 15:30:00,38.81,38.93,38.72,38.78,163600.0,38.81,38.93,38.72,38.78,163600.0
2012-01-10 15:40:00,38.78,38.95,38.69,38.81,157500.0,38.78,38.95,38.69,38.81,157500.0
2012-01-10 15:50:00,38.81,38.83,38.69,38.77,298300.0,38.81,38.83,38.69,38.77,298300.0
2012-01-11 09:30:00,39.45,39.96,39.02,39.73,539100.0,39.45,39.96,39.02,39.73,539100.0
2012-01-11 09:40:00,39.73,40.4,39.69,40.26,393600.0,39.73,40.4,39.69,40.26,393600.0
2012-01-11 09:50:00,40.27,40.64,40.03,40.41,280800.0,40.27,40.64,40.03,40.41,280800.0
2012-01-11 10:00:00,40.43,40.58,40.23,40.38,234000.0,40.43,40.58,40.23,40.38,234000.0
2012-01-11 10:10:00,40.38,40.69,40.21,40.33,183600.0,40.38,40.69,40.21,40.33,183600.0
2012-01-11 10:20:00,40.34,41.12,40.28,41.04,234200.0,40.34,41.12,40.28,41.04,234200.0
2012-01-11 10:30:00,41.0,41.08,40.71,40.84,192500.0,41.0,41.08,40.71,40.84,192500.0
2012-01-11 10:40:00,40.86,40.93,40.32,40.56,188100.0,40.86,40.93,40.32,40.56,188100.0
2012-01-11 10:50:00,40.56,40.6,40.4,40.53,66800.0,40.56,40.6,40.4,40.53,66800.0
2012-01-11 11:00:00,40.53,40.85,40.5,40.83,165800.0,40.53,40.85,40.5,40.83,165800.0
2012-01-11 11:10:00,40.8,41.3,40.79,41.3,186800.0,40.8,41.3,40.79,41.3,186800.0
2012-01-11 11:20:00,41.3,42.15,41.19,42.09,351900.0,41.3,42.15,41.19,42.09,351900.0
2012-01-11 11:30:00,42.1,42.83,42.03,42.27,686500.0,42.1,42.83,42.03,42.27,686500.0
2012-01-11 11:40:00,42.27,42.55,42.22,42.45,196500.0,42.27,42.55,42.22,42.45,196500.0
2012-01-11 11:50:00,42.44,42.5,42.31,42.41,108700.0,42.44,42.5,42.31,42.41,108700.0
2012-01-11 12:00:00,42.41,43.48,42.38,43.29,486500.0,42.41,43.48,42.38,43.29,486500.0
2012-01-11 12:10:00,43.28,43.49,43.0,43.18,363600.0,43.28,43.49,43.0,43.18,363600.0
2012-01-11 12:20:00,43.17,43.17,42.72,42.72,131800.0,43.17,43.17,42.72,42.72,131800.0
2012-01-11 12:30:00,42.72,42.91,42.66,42.87,111800.0,42.72,42.91,42.66,42.87,111800.0
2012-01-11 12:40:00,42.89,43.15,42.32,42.39,352600.0,42.89,43.15,42.32,42.39,352600.0
2012-01-11 12:50:00,42.39,42.47,42.27,42.35,222700.0,42.39,42.47,42.27,42.35,222700.0
2012-01-11 13:00:00,42.34,42.68,42.32,42.44,171300.0,42.34,42.68,42.32,42.44,171300.0
2012-01-11 13:10:00,42.42,42.63,42.4,42.51,148300.0,42.42,42.63,42.4,42.51,148300.0
2012-01-11 13:20:00,42.52,42.68,42.48,42.6,121300.0,42.52,42.68,42.48,42.6,121300.0
2012-01-11 13:30:00,42.59,42.68,42.42,42.46,154100.0,42.59,42.68,42.42,42.46,154100.0
2012-01-11 13:40:00,42.45,42.98,42.43,42.95,175700.0,42.45,42.98,42.43,42.95,175700.0
2012-01-11 13:50:00,42.95,42.95,42.67,42.76,100800.0,42.95,42.95,42.67,42.76,100800.0
2012-01-11 14:00:00,42.79,43.08,42.7,43.05,155200.0,42.79,43.08,42.7,43.05,155200.0
2012-01-11 14:10:00,43.05,43.05,42.51,42.52,198500.0,43.05,43.05,42.51,42.52,198500.0
2012-01-11 14:20:00,42.52,42.63,42.43,42.59,357400.0,42.52,42.63,42.43,42.59,357400.0
2012-01-11 14:30:00,42.58,42.58,42.34,42.36,136400.0,42.58,42.58,42.34,42.36,136400.0
2012-01-11 14:40:00,42.36,42.5,42.34,42.4,92400.0,42.36,42.5,42.34,42.4,92400.0
2012-01-11 14:50:00,42.41,42.46,42.32,42.36,58300.0,42.41,42.46,42.32,42.36,58300.0
2012-01-11 15:00:00,42.36,42.5,42.34,42.37,110800.0,42.36,42.5,42.34,42.37,110800.0
2012-01-11 15:10:00,42.37,42.38,42.15,42.25,148800.0,42.37,42.38,42.15,42.25,148800.0
2012-01-11 15:20:00,42.25,42.4,42.24,42.37,136600.0,42.25,42.4,42.24,42.37,136600.0
2012-01-11 15:30:00,42.36,42.37,41.88,41.99,402200.0,42.36,42.37,41.88,41.99,402200.0
2012-01-11 15:40:00,41.99,42.0,41.79,41.9,230900.0,41.99,42.0,41.79,41.9,230900.0
2012-01-11 15:50:00,41.87,41.98,41.75,41.84,394200.0,41.87,41.98,41.75,41.84,394200.0
2012-01-12 09:30:00,42.18,42.44,41.04,41.13,241900.0,42.18,42.44,41.04,41.13,241900.0
2012-01-12 09:40:00,41.14,41.18,40.38,40.68,211200.0,41.14,41.18,40.38,40.68,211200.0
2012-01-12 09:50:00,40.61,40.67,40.02,40.08,238800.0,40.61,40.67,40.02,40.08,238800.0
2012-01-12 10:00:00,40.07,40.34,39.65,39.66,261900.0,40.07,40.34,39.65,39.66,261900.0
2012-01-12 10:10:00,39.67,40.16,39.39,39.55,286000.0,39.67,40.16,39.39,39.55,286000.0
2012-01-12 10:20:00,39.49,39.92,39.49,39.69,161000.0,39.49,39.92,39.49,39.69,161000.0
2012-01-12 10:30:00,39.69,40.09,39.61,39.96,114100.0,39.69,40.09,39.61,39.96,114100.0
2012-01-12 10:40:00,39.96,39.96,39.71,39.83,110300.0,39.96,39.96,39.71,39.83,110300.0
2012-01-12 10:50:00,39.87,40.47,39.83,40.46,208500.0,39.87,40.47,39.83,40.46,208500.0
2012-01-12 11:00:00,40.46,40.87,40.46,40.75,165300.0,40.46,40.87,40.46,40.75,165300.0
2012-01-12 11:10:00,40.73,40.75,40.25,40.48,100700.0,40.73,40.75,40.25,40.48,100700.0
2012-01-12 11:20:00,40.49,40.49,40.1,40.43,62900.0,40.49,40.49,40.1,40.43,62900.0
2012-01-12 11:30:00,40.43,40.55,40.31,40.5,52700.0,40.43,40.55,40.31,40.5,52700.0
2012-01-12 11:40:00,40.51,40.52,40.26,40.26,44100.0,40.51,40.52,40.26,40.26,44100.0
2012-01-12 11:50:00,40.26,40.32,40.16,40.22,33600.0,40.26,40.32,40.16,40.22,33600.0
2012-01-12 12:00:00,40.23,40.68,40.17,40.68,63000.0,40.23,40.68,40.17,40.68,63000.0
2012-01-12 12:10:00,40.65,40.71,40.5,40.69,63900.0,40.65,40.71,40.5,40.69,63900.0
2012-01-12 12:20:00,40.69,40.8,40.58,40.79,54400.0,40.69,40.8,40.58,40.79,54400.0
2012-01-12 12:30:00,40.76,40.99,40.75,40.87,66900.0,40.76,40.99,40.75,40.87,66900.0
2012-01-12 12:40:00,40.87,40.9,40.72,40.74,56000.0,40.87,40.9,40.72,40.74,56000.0
2012-01-12 12:50:00,40.73,41.21,40.67,41.15,55900.0,40.73,41.21,40.67,41.15,55900.0
2012-01-12 13:00:00,41.15,41.19,41.03,41.12,65100.0,41.15,41.19,41.03,41.12,65100.0
2012-01-12 13:10:00,41.12,41.49,41.12,41.46,89100.0,41.12,41.49,41.12,41.46,89100.0
2012-01-12 13:20:00,41.47,41.48,41.38,41.44,47200.0,41.47,41.48,41.38,41.44,47200.0
2012-01-12 13:30:00,41.43,41.44,40.9,40.97,85300.0,41.43,41.44,40.9,40.97,85300.0
2012-01-12 13:40:00,40.99,41.2,40.91,41.11,39500.0,40.99,41.2,40.91,41.11,39500.0
2012-01-12 13:50:00,41.14,41.32,41.14,41.28,36800.0,41.14,41.32,41.14,41.28,36800.0
2012-01-12 14:00:00,41.26,41.4,41.2,41.3,62800.0,41.26,41.4,41.2,41.3,62800.0
2012-01-12 14:10:00,41.29,41.3,41.08,41.28,42200.0,41.29,41.3,41.08,41.28,42200.0
2012-01-12 14:20:00,41.26,41.42,41.23,41.33,36100.0,41.26,41.42,41.23,41.33,36100.0
2012-01-12 14:30:00,41.33,41.62,41.3,41.51,73900.0,41.33,41.62,41.3,41.51,73900.0
2012-01-12 14:40:00,41.53,41.62,41.45,41.55,76600.0,41.53,41.62,41.45,41.55,76600.0
2012-01-12 14:50:00,41.55,42.0,41.52,42.0,92500.0,41.55,42.0,41.52,42.0,92500.0
2012-01-12 15:00:00,41.99,42.07,41.66,41.73,103800.0,41.99,42.07,41.66,41.73,103800.0
2012-01-12 15:10:00,41.72,41.77,41.63,41.69,54200.0,41.72,41.77,41.63,41.69,54200.0
2012-01-12 15:20:00,41.7,41.81,41.67,41.72,45400.0,41.7,41.81,41.67,41.72,45400.0
2012-01-12 15:30:00,41.7,41.75,41.34,41.42,138900.0,41.7,41.75,41.34,41.42,138900.0
2012-01-12 15:40:00,41.42,41.57,41.32,41.48,111000.0,41.42,41.57,41.32,41.48,111000.0
2012-01-12 15:50:00,41.49,41.68,41.49,41.56,207800.0,41.49,41.68,41.49,41.56,207800.0
2012-01-13 09:30:00,40.82,41.24,40.53,40.69,134100.0,40.82,41.24,40.53,40.69,134100.0
2012-01-13 09:40:00,40.68,40.69,40.2,40.39,158400.0,40.68,40.69,40.2,40.39,158400.0
2012-01-13 09:50:00,40.44,40.69,40.34,40.38,121200.0,40.44,40.69,40.34,40.38,121200.0
2012-01-13 10:00:00,40.39,40.99,40.28,40.52,141300.0,40.39,40.99,40.28,40.52,141300.0
2012-01-13 10:10:00,40.5,40.5,39.75,39.86,121700.0,40.5,40.5,39.75,39.86,121700.0
2012-01-13 10:20:00,39.89,40.15,39.68,40.08,161100.0,39.89,40.15,39.68,40.08,161100.0
2012-01-13 10:30:00,40.04,40.1,39.79,39.88,58500.0,40.04,40.1,39.79,39.88,58500.0
2012-01-13 10:40:00,39.88,40.1,39.8,39.98,62300.0,39.88,40.1,39.8,39.98,62300.0
2012-01-13 10:50:00,39.95,40.32,39.92,40.27,51200.0,39.95,40.32,39.92,40.27,51200.0
2012-01-13 11:00:00,40.27,40.35,40.18,40.3,33000.0,40.27,40.35,40.18,40.3,33000.0
2012-01-13 11:10:00,40.32,40.44,40.0,40.25,60300.0,40.32,40.44,40.0,40.25,60300.0
2012-01-13 11:20:00,40.27,40.32,40.15,40.21,71800.0,40.27,40.32,40.15,40.21,71800.0
2012-01-13 11:30:00,40.21,40.32,40.12,40.16,69300.0,40.21,40.32,40.12,40.16,69300.0
2012-01-13 11:40:00,40.18,40.2,40.08,40.18,37000.0,40.18,40.2,40.08,40.18,37000.0
2012-01-13 11:50:00,40.18,40.2,40.01,40.03,60800.0,40.18,40.2,40.01,40.03,60800.0
2012-01-13 12:00:00,40.02,40.09,39.98,40.06,47900.0,40.02,40.09,39.98,40.06,47900.0
2012-01-13 12:10:00,40.06,40.07,39.79,39.8,70800.0,40.06,40.07,39.79,39.8,70800.0
2012-01-13 12:20:00,39.8,39.89,39.76,39.78,47700.0,39.8,39.89,39.76,39.78,47700.0
2012-01-13 12:30:00,39.78,39.8,39.69,39.7,54300.0,39.78,39.8,39.69,39.7,54300.0
2012-01-13 12:40:00,39.7,39.71,39.55,39.55,60600.0,39.7,39.71,39.55,39.55,60600.0
2012-01-13 12:50:00,39.59,39.76,39.56,39.76,35600.0,39.59,39.76,39.56,39.76,35600.0
2012-01-13 13:00:00,39.76,39.83,39.62,39.64,44100.0,39.76,39.83,39.62,39.64,44100.0
2012-01-13 13:10:00,39.61,39.88,39.61,39.81,41600.0,39.61,39.88,39.61,39.81,41600.0
2012-01-13 13:20:00,39.84,40.13,39.8,40.09,70200.0,39.84,40.13,39.8,40.09,70200.0
2012-01-13 13:30:00,40.05,40.1,39.99,40.07,27900.0,40.05,40.1,39.99,40.07,27900.0
2012-01-13 13:40:00,40.05,40.08,39.94,40.03,29500.0,40.05,40.08,39.94,40.03,29500.0
2012-01-13 13:50:00,40.05,40.2,40.0,40.07,34400.0,40.05,40.2,40.0,40.07,34400.0
2012-01-13 14:00:00,40.1,40.18,40.05,40.07,29500.0,40.1,40.18,40.05,40.07,29500.0
2012-01-13 14:10:00,40.06,40.14,40.04,40.09,22600.0,40.06,40.14,40.04,40.09,22600.0
2012-01-13 14:20:00,40.09,40.14,39.95,39.98,41700.0,40.09,40.14,39.95,39.98,41700.0
2012-01-13 14:30:00,39.99,40.05,39.92,39.99,39800.0,39.99,40.05,39.92,39.99,39800.0
2012-01-13 14:40:00,39.96,39.99,39.86,39.9,31100.0,39.96,39.99,39.86,39.9,31100.0
2012-01-13 14:50:00,39.9,39.9,39.79,39.87,34900.0,39.9,39.9,39.79,39.87,34900.0
2012-01-13 15:00:00,39.88,39.98,39.81,39.98,38400.0,39.88,39.98,39.81,39.98,38400.0
2012-01-13 15:10:00,39.98,40.0,39.86,39.86,38900.0,39.98,40.0,39.86,39.86,38900.0
2012-01-13 15:20:00,39.85,39.9,39.75,39.77,47400.0,39.85,39.9,39.75,39.77,47400.0
2012-01-13 15:30:00,39.8,39.94,39.77,39.85,64700.0,39.8,39.94,39.77,39.85,64700.0
2012-01-13 15:40:00,39.84,39.86,39.75,39.77,79500.0,39.84,39.86,39.75,39.77,79500.0
2012-01-13 15:50:00,39.79,39.92,39.75,39.92,194500.0,39.79,39.92,39.75,39.92,194500.0
2012-01-17 09:30:00,41.21,41.34,40.26,40.72,160100.0,41.21,41.34,40.26,40.72,160100.0
2012-01-17 09:40:00,40.7,40.74,40.29,40.46,87800.0,40.7,40.74,40.29,40.46,87800.0
2012-01-17 09:50:00,40.46,40.93,40.4,40.7,214500.0,40.46,40.93,40.4,40.7,214500.0
2012-01-17 10:00:00,40.7,40.84,40.43,40.84,81900.0,40.7,40.84,40.43,40.84,81900.0
2012-01-17 10:10:00,40.8,40.84,40.5,40.62,55500.0,40.8,40.84,40.5,40.62,55500.0
2012-01-17 10:20:00,40.62,41.0,40.55,40.87,75800.0,40.62,41.0,40.55,40.87,75800.0
2012-01-17 10:30:00,40.88,40.95,40.66,40.76,67700.0,40.88,40.95,40.66,40.76,67700.0
2012-01-17 10:40:00,40.78,40.83,40.62,40.77,40700.0,40.78,40.83,40.62,40.77,40700.0
2012-01-17 10:50:00,40.77,40.79,40.55,40.75,46600.0,40.77,40.79,40.55,40.75,46600.0
2012-01-17 11:00:00,40.77,40.95,40.72,40.79,88600.0,40.77,40.95,40.72,40.79,88600.0
2012-01-17 11:10:00,40.81,40.83,40.6,40.76,169400.0,40.81,40.83,40.6,40.76,169400.0
2012-01-17 11:20:00,40.76,40.83,40.65,40.67,110700.0,40.76,40.83,40.65,40.67,110700.0
2012-01-17 11:30:00,40.7,40.76,40.55,40.7,119100.0,40.7,40.76,40.55,40.7,119100.0
2012-01-17 11:40:00,40.71,40.76,40.56,40.61,110100.0,40.71,40.76,40.56,40.61,110100.0
2012-01-17 11:50:00,40.61,40.67,40.56,40.61,20200.0,40.61,40.67,40.56,40.61,20200.0
2012-01-17 12:00:00,40.62,40.7,40.56,40.57,24200.0,40.62,40.7,40.56,40.57,24200.0
2012-01-17 12:10:00,40.57,40.7,40.52,40.56,25600.0,40.57,40.7,40.52,40.56,25600.0
2012-01-17 12:20:00,40.55,40.63,40.5,40.59,47700.0,40.55,40.63,40.5,40.59,47700.0
2012-01-17 12:30:00,40.59,40.61,40.2,40.4,108100.0,40.59,40.61,40.2,40.4,108100.0
2012-01-17 12:40:00,40.38,40.49,40.32,40.47,20500.0,40.38,40.49,40.32,40.47,20500.0
2012-01-17 12:50:00,40.43,40.49,40.38,40.4,20500.0,40.43,40.49,40.38,40.4,20500.0
2012-01-17 13:00:00,40.42,40.43,40.3,40.34,27000.0,40.42,40.43,40.3,40.34,27000.0
2012-01-17 13:10:00,40.34,40.34,40.25,40.29,24600.0,40.34,40.34,40.25,40.29,24600.0
2012-01-17 13:20:00,40.27,40.31,40.23,40.27,23100.0,40.27,40.31,40.23,40.27,23100.0
2012-01-17 13:30:00,40.29,40.3,40.12,40.24,35800.0,40.29,40.3,40.12,40.24,35800.0
2012-01-17 13:40:00,40.26,40.26,40.18,40.23,21700.0,40.26,40.26,40.18,40.23,21700.0
2012-01-17 13:50:00,40.25,40.59,40.25,40.55,48100.0,40.25,40.59,40.25,40.55,48100.0
2012-01-17 14:00:00,40.55,40.6,40.53,40.59,23000.0,40.55,40.6,40.53,40.59,23000.0
2012-01-17 14:10:00,40.59,40.6,40.44,40.48,19300.0,40.59,40.6,40.44,40.48,19300.0
2012-01-17 14:20:00,40.53,40.58,40.43,40.44,25600.0,40.53,40.58,40.43,40.44,25600.0
2012-01-17 14:30:00,40.42,40.47,40.33,40.37,24700.0,40.42,40.47,40.33,40.37,24700.0
2012-01-17 14:40:00,40.37,40.4,40.21,40.27,33400.0,40.37,40.4,40.21,40.27,33400.0
2012-01-17 14:50:00,40.26,40.32,40.21,40.32,25200.0,40.26,40.32,40.21,40.32,25200.0
2012-01-17 15:00:00,40.3,40.46,40.15,40.17,53200.0,40.3,40.46,40.15,40.17,53200.0
2012-01-17 15:10:00,40.15,40.15,39.73,39.78,111100.0,40.15,40.15,39.73,39.78,111100.0
2012-01-17 15:20:00,39.79,39.92,39.78,39.9,43400.0,39.79,39.92,39.78,39.9,43400.0
2012-01-17 15:30:00,39.9,39.96,39.85,39.86,60800.0,39.9,39.96,39.85,39.86,60800.0
2012-01-17 15:40:00,39.91,39.96,39.77,39.94,121400.0,39.91,39.96,39.77,39.94,121400.0
2012-01-17 15:50:00,39.91,40.02,39.84,40.0,174700.0,39.91,40.02,39.84,40.0,174700.0
2012-01-18 09:30:00,40.51,40.73,39.94,40.55,144000.0,40.51,40.73,39.94,40.55,144000.0
2012-01-18 09:40:00,40.54,41.32,40.31,41.29,185700.0,40.54,41.32,40.31,41.29,185700.0
2012-01-18 09:50:00,41.29,41.7,41.25,41.42,246800.0,41.29,41.7,41.25,41.42,246800.0
2012-01-18 10:00:00,41.38,41.51,41.07,41.35,141700.0,41.38,41.51,41.07,41.35,141700.0
2012-01-18 10:10:00,41.39,41.46,41.25,41.41,40700.0,41.39,41.46,41.25,41.41,40700.0
2012-01-18 10:20:00,41.41,41.65,41.27,41.33,101500.0,41.41,41.65,41.27,41.33,101500.0
2012-01-18 10:30:00,41.33,41.56,41.3,41.55,39900.0,41.33,41.56,41.3,41.55,39900.0
2012-01-18 10:40:00,41.52,41.58,41.33,41.41,33900.0,41.52,41.58,41.33,41.41,33900.0
2012-01-18 10:50:00,41.39,42.28,41.37,41.87,211200.0,41.39,42.28,41.37,41.87,211200.0
2012-01-18 11:00:00,41.9,41.98,41.66,41.78,77700.0,41.9,41.98,41.66,41.78,77700.0
2012-01-18 11:10:00,41.75,42.04,41.73,41.89,59600.0,41.75,42.04,41.73,41.89,59600.0
2012-01-18 11:20:00,41.83,42.24,41.83,42.05,71700.0,41.83,42.24,41.83,42.05,71700.0
2012-01-18 11:30:00,42.09,42.2,41.65,41.86,112200.0,42.09,42.2,41.65,41.86,112200.0
2012-01-18 11:40:00,41.87,41.89,41.7,41.7,41200.0,41.87,41.89,41.7,41.7,41200.0
2012-01-18 11:50:00,41.73,41.85,41.58,41.84,54600.0,41.73,41.85,41.58,41.84,54600.0
2012-01-18 12:00:00,41.84,42.03,41.77,41.95,47600.0,41.84,42.03,41.77,41.95,47600.0
2012-01-18 12:10:00,41.92,42.17,41.92,42.05,62100.0,41.92,42.17,41.92,42.05,62100.0
2012-01-18 12:20:00,42.05,42.2,41.94,42.16,47100.0,42.05,42.2,41.94,42.16,47100.0
2012-01-18 12:30:00,42.16,42.16,41.83,42.09,42800.0,42.16,42.16,41.83,42.09,42800.0
2012-01-18 12:40:00,42.09,42.15,42.03,42.13,25200.0,42.09,42.15,42.03,42.13,25200.0
2012-01-18 12:50:00,42.13,42.54,42.11,42.4,164300.0,42.13,42.54,42.11,42.4,164300.0
2012-01-18 13:00:00,42.45,42.47,42.21,42.36,65800.0,42.45,42.47,42.21,42.36,65800.0
2012-01-18 13:10:00,42.37,42.5,42.32,42.44,42000.0,42.37,42.5,42.32,42.44,42000.0
2012-01-18 13:20:00,42.48,42.54,42.21,42.35,66200.0,42.48,42.54,42.21,42.35,66200.0
2012-01-18 13:30:00,42.31,42.46,42.26,42.38,65800.0,42.31,42.46,42.26,42.38,65800.0
2012-01-18 13:40:00,42.4,42.49,42.4,42.47,80200.0,42.4,42.49,42.4,42.47,80200.0
2012-01-18 13:50:00,42.47,42.54,42.38,42.5,76400.0,42.47,42.54,42.38,42.5,76400.0
2012-01-18 14:00:00,42.5,42.84,42.48,42.81,94700.0,42.5,42.84,42.48,42.81,94700.0
2012-01-18 14:10:00,42.81,43.74,42.81,43.66,344900.0,42.81,43.74,42.81,43.66,344900.0
2012-01-18 14:20:00,43.67,43.72,43.2,43.4,233500.0,43.67,43.72,43.2,43.4,233500.0
2012-01-18 14:30:00,43.4,43.45,43.03,43.21,151200.0,43.4,43.45,43.03,43.21,151200.0
2012-01-18 14:40:00,43.21,43.35,43.09,43.34,126800.0,43.21,43.35,43.09,43.34,126800.0
2012-01-18 14:50:00,43.36,43.4,42.97,43.1,101600.0,43.36,43.4,42.97,43.1,101600.0
2012-01-18 15:00:00,43.1,43.15,43.03,43.11,60800.0,43.1,43.15,43.03,43.11,60800.0
2012-01-18 15:10:00,43.08,43.13,42.82,42.9,131200.0,43.08,43.13,42.82,42.9,131200.0
2012-01-18 15:20:00,42.94,43.05,42.89,43.03,84000.0,42.94,43.05,42.89,43.03,84000.0
2012-01-18 15:30:00,43.02,43.02,42.85,42.95,80300.0,43.02,43.02,42.85,42.95,80300.0
2012-01-18 15:40:00,42.93,43.02,42.85,42.88,99800.0,42.93,43.02,42.85,42.88,99800.0
2012-01-18 15:50:00,42.88,43.18,42.83,42.99,306100.0,42.88,43.18,42.83,42.99,306100.0
2012-01-19 09:30:00,43.3,43.8,42.9,43.09,229400.0,43.3,43.8,42.9,43.09,229400.0
2012-01-19 09:40:00,43.1,43.8,43.01,43.8,205900.0,43.1,43.8,43.01,43.8,205900.0
2012-01-19 09:50:00,43.8,44.16,43.68,43.74,249000.0,43.8,44.16,43.68,43.74,249000.0
2012-01-19 10:00:00,43.7,43.71,43.03,43.09,240900.0,43.7,43.71,43.03,43.09,240900.0
2012-01-19 10:10:00,43.09,43.22,42.74,42.91,280200.0,43.09,43.22,42.74,42.91,280200.0
2012-01-19 10:20:00,42.91,43.03,42.66,42.69,136800.0,42.91,43.03,42.66,42.69,136800.0
2012-01-19 10:30:00,42.68,42.79,42.5,42.65,133100.0,42.68,42.79,42.5,42.65,133100.0
2012-01-19 10:40:00,42.66,42.85,42.64,42.78,106300.0,42.66,42.85,42.64,42.78,106300.0
2012-01-19 10:50:00,42.77,42.89,42.72,42.74,55000.0,42.77,42.89,42.72,42.74,55000.0
2012-01-19 11:00:00,42.75,42.75,42.55,42.55,62900.0,42.75,42.75,42.55,42.55,62900.0
2012-01-19 11:10:00,42.58,42.58,42.21,42.34,132900.0,42.58,42.58,42.21,42.34,132900.0
2012-01-19 11:20:00,42.34,42.63,42.31,42.59,81800.0,42.34,42.63,42.31,42.59,81800.0
2012-01-19 11:30:00,42.59,42.7,42.39,42.49,85400.0,42.59,42.7,42.39,42.49,85400.0
2012-01-19 11:40:00,42.49,42.7,42.48,42.7,37300.0,42.49,42.7,42.48,42.7,37300.0
2012-01-19 11:50:00,42.71,42.79,42.51,42.61,85600.0,42.71,42.79,42.51,42.61,85600.0
2012-01-19 12:00:00,42.64,42.66,42.29,42.41,129800.0,42.64,42.66,42.29,42.41,129800.0
2012-01-19 12:10:00,42.4,42.58,41.69,41.69,194500.0,42.4,42.58,41.69,41.69,194500.0
2012-01-19 12:20:00,41.72,41.93,40.65,40.68,310300.0,41.72,41.93,40.65,40.68,310300.0
2012-01-19 12:30:00,40.7,40.94,38.75,39.46,1064700.0,40.7,40.94,38.75,39.46,1064700.0
2012-01-19 12:40:00,39.53,39.78,39.0,39.35,865800.0,39.53,39.78,39.0,39.35,865800.0
2012-01-19 12:50:00,39.38,39.94,38.36,38.56,736000.0,39.38,39.94,38.36,38.56,736000.0
2012-01-19 13:00:00,38.55,39.49,38.46,38.93,627900.0,38.55,39.49,38.46,38.93,627900.0
2012-01-19 13:10:00,38.92,39.14,38.63,39.0,448300.0,38.92,39.14,38.63,39.0,448300.0
2012-01-19 13:20:00,39.0,39.7,38.81,39.7,415600.0,39.0,39.7,38.81,39.7,415600.0
2012-01-19 13:30:00,39.67,39.98,39.09,39.23,331900.0,39.67,39.98,39.09,39.23,331900.0
2012-01-19 13:40:00,39.23,39.46,39.01,39.17,179200.0,39.23,39.46,39.01,39.17,179200.0
2012-01-19 13:50:00,39.14,39.4,39.12,39.15,222600.0,39.14,39.4,39.12,39.15,222600.0
2012-01-19 14:00:00,39.14,39.14,38.83,38.88,234200.0,39.14,39.14,38.83,38.88,234200.0
2012-01-19 14:10:00,38.87,39.15,38.52,38.62,480700.0,38.87,39.15,38.52,38.62,480700.0
2012-01-19 14:20:00,38.6,39.06,38.6,38.94,158100.0,38.6,39.06,38.6,38.94,158100.0
2012-01-19 14:30:00,38.95,39.38,38.91,39.38,214400.0,38.95,39.38,38.91,39.38,214400.0
2012-01-19 14:40:00,39.38,39.39,38.8,38.92,226500.0,39.38,39.39,38.8,38.92,226500.0
2012-01-19 14:50:00,38.92,39.07,38.9,38.97,155300.0,38.92,39.07,38.9,38.97,155300.0
2012-01-19 15:00:00,38.98,39.25,38.97,39.07,145400.0,38.98,39.25,38.97,39.07,145400.0
2012-01-19 15:10:00,39.08,39.14,38.95,38.98,224100.0,39.08,39.14,38.95,38.98,224100.0
2012-01-19 15:20:00,38.97,39.19,38.95,39.15,175900.0,38.97,39.19,38.95,39.15,175900.0
2012-01-19 15:30:00,39.15,39.16,38.9,38.92,133200.0,39.15,39.16,38.9,38.92,133200.0
2012-01-19 15:40:00,38.92,38.96,38.77,38.78,205800.0,38.92,38.96,38.77,38.78,205800.0
2012-01-19 15:50:00,38.79,38.87,38.69,38.7,349100.0,38.79,38.87,38.69,38.7,349100.0
2012-01-20 09:30:00,38.78,38.98,37.9,37.99,413100.0,38.78,38.98,37.9,37.99,413100.0
2012-01-20 09:40:00,37.99,38.5,37.92,38.5,180100.0,37.99,38.5,37.92,38.5,180100.0
2012-01-20 09:50:00,38.5,39.61,38.49,39.34,286800.0,38.5,39.61,38.49,39.34,286800.0
2012-01-20 10:00:00,39.3,39.43,38.88,39.08,141200.0,39.3,39.43,38.88,39.08,141200.0
2012-01-20 10:10:00,39.12,39.14,38.57,38.76,133600.0,39.12,39.14,38.57,38.76,133600.0
2012-01-20 10:20:00,38.76,38.9,38.65,38.69,119800.0,38.76,38.9,38.65,38.69,119800.0
2012-01-20 10:30:00,38.69,38.75,38.51,38.58,86600.0,38.69,38.75,38.51,38.58,86600.0
2012-01-20 10:40:00,38.58,38.63,38.3,38.33,97400.0,38.58,38.63,38.3,38.33,97400.0
2012-01-20 10:50:00,38.33,38.44,38.3,38.3,76500.0,38.33,38.44,38.3,38.3,76500.0
2012-01-20 11:00:00,38.3,38.31,38.2,38.23,82200.0,38.3,38.31,38.2,38.23,82200.0
2012-01-20 11:10:00,38.24,38.3,38.18,38.25,53300.0,38.24,38.3,38.18,38.25,53300.0
2012-01-20 11:20:00,38.25,38.29,38.23,38.27,49100.0,38.25,38.29,38.23,38.27,49100.0
2012-01-20 11:30:00,38.27,38.27,38.23,38.25,51000.0,38.27,38.27,38.23,38.25,51000.0
2012-01-20 11:40:00,38.25,38.48,38.24,38.38,51500.0,38.25,38.48,38.24,38.38,51500.0
2012-01-20 11:50:00,38.38,38.4,38.27,38.3,70500.0,38.38,38.4,38.27,38.3,70500.0
2012-01-20 12:00:00,38.3,38.46,38.3,38.45,82100.0,38.3,38.46,38.3,38.45,82100.0
2012-01-20 12:10:00,38.45,38.5,38.38,38.5,77300.0,38.45,38.5,38.38,38.5,77300.0
2012-01-20 12:20:00,38.49,38.7,38.43,38.63,64400.0,38.49,38.7,38.43,38.63,64400.0
2012-01-20 12:30:00,38.64,38.96,38.64,38.92,89300.0,38.64,38.96,38.64,38.92,89300.0
2012-01-20 12:40:00,38.91,38.91,38.55,38.58,105400.0,38.91,38.91,38.55,38.58,105400.0
2012-01-20 12:50:00,38.57,38.61,38.48,38.52,30600.0,38.57,38.61,38.48,38.52,30600.0
2012-01-20 13:00:00,38.56,38.81,38.56,38.75,48400.0,38.56,38.81,38.56,38.75,48400.0
2012-01-20 13:10:00,38.75,38.75,38.62,38.7,34400.0,38.75,38.75,38.62,38.7,34400.0
2012-01-20 13:20:00,38.7,38.85,38.68,38.82,32200.0,38.7,38.85,38.68,38.82,32200.0
2012-01-20 13:30:00,38.78,38.79,38.7,38.73,30600.0,38.78,38.79,38.7,38.73,30600.0
2012-01-20 13:40:00,38.74,38.81,38.62,38.68,43200.0,38.74,38.81,38.62,38.68,43200.0
2012-01-20 13:50:00,38.65,38.75,38.58,38.68,55700.0,38.65,38.75,38.58,38.68,55700.0
2012-01-20 14:00:00,38.7,38.83,38.69,38.78,45100.0,38.7,38.83,38.69,38.78,45100.0
2012-01-20 14:10:00,38.78,38.78,38.66,38.69,56500.0,38.78,38.78,38.66,38.69,56500.0
2012-01-20 14:20:00,38.68,38.72,38.63,38.7,41400.0,38.68,38.72,38.63,38.7,41400.0
2012-01-20 14:30:00,38.7,38.7,38.53,38.6,66400.0,38.7,38.7,38.53,38.6,66400.0
2012-01-20 14:40:00,38.6,38.64,38.44,38.44,58200.0,38.6,38.64,38.44,38.44,58200.0
2012-01-20 14:50:00,38.44,38.5,38.36,38.43,57000.0,38.44,38.5,38.36,38.43,57000.0
2012-01-20 15:00:00,38.43,38.56,38.4,38.43,60700.0,38.43,38.56,38.4,38.43,60700.0
2012-01-20 15:10:00,38.43,38.53,38.41,38.48,80800.0,38.43,38.53,38.41,38.48,80800.0
2012-01-20 15:20:00,38.49,38.54,38.47,38.48,76300.0,38.49,38.54,38.47,38.48,76300.0
2012-01-20 15:30:00,38.48,38.67,38.47,38.67,183100.0,38.48,38.67,38.47,38.67,183100.0
2012-01-20 15:40:00,38.68,38.7,38.61,38.68,175900.0,38.68,38.7,38.61,38.68,175900.0
2012-01-20 15:50:00,38.68,38.68,38.42,38.45,228100.0,38.68,38.68,38.42,38.45,228100.0
2012-01-23 09:30:00,38.56,39.2,38.56,38.91,174900.0,38.56,39.2,38.56,38.91,174900.0
2012-01-23 09:40:00,38.88,39.25,38.81,39.21,85700.0,38.88,39.25,38.81,39.21,85700.0
2012-01-23 09:50:00,39.21,39.63,39.14,39.4,142700.0,39.21,39.63,39.14,39.4,142700.0
2012-01-23 10:00:00,39.4,39.5,39.13,39.35,128500.0,39.4,39.5,39.13,39.35,128500.0
2012-01-23 10:10:00,39.36,39.36,38.92,39.19,139500.0,39.36,39.36,38.92,39.19,139500.0
2012-01-23 10:20:00,39.18,39.21,38.82,38.82,74900.0,39.18,39.21,38.82,38.82,74900.0
2012-01-23 10:30:00,38.83,38.89,38.5,38.74,144000.0,38.83,38.89,38.5,38.74,144000.0
2012-01-23 10:40:00,38.74,38.83,38.54,38.82,112200.0,38.74,38.83,38.54,38.82,112200.0
2012-01-23 10:50:00,38.79,38.84,38.15,38.44,158600.0,38.79,38.84,38.15,38.44,158600.0
2012-01-23 11:00:00,38.45,38.55,38.17,38.29,76600.0,38.45,38.55,38.17,38.29,76600.0
2012-01-23 11:10:00,38.31,38.35,38.15,38.3,65500.0,38.31,38.35,38.15,38.3,65500.0
2012-01-23 11:20:00,38.32,38.48,38.2,38.37,56000.0,38.32,38.48,38.2,38.37,56000.0
2012-01-23 11:30:00,38.38,38.47,38.2,38.27,93400.0,38.38,38.47,38.2,38.27,93400.0
2012-01-23 11:40:00,38.26,38.35,38.18,38.28,32700.0,38.26,38.35,38.18,38.28,32700.0
2012-01-23 11:50:00,38.27,38.28,38.1,38.16,73300.0,38.27,38.28,38.1,38.16,73300.0
2012-01-23 12:00:00,38.18,38.21,38.05,38.12,189600.0,38.18,38.21,38.05,38.12,189600.0
2012-01-23 12:10:00,38.12,38.15,38.01,38.12,23000.0,38.12,38.15,38.01,38.12,23000.0
2012-01-23 12:20:00,38.13,38.22,38.06,38.16,55200.0,38.13,38.22,38.06,38.16,55200.0
2012-01-23 12:30:00,38.16,38.22,38.07,38.22,26600.0,38.16,38.22,38.07,38.22,26600.0
2012-01-23 12:40:00,38.21,38.23,38.13,38.18,22600.0,38.21,38.23,38.13,38.18,22600.0
2012-01-23 12:50:00,38.19,38.22,38.1,38.19,23200.0,38.19,38.22,38.1,38.19,23200.0
2012-01-23 13:00:00,38.18,38.23,38.1,38.13,85000.0,38.18,38.23,38.1,38.13,85000.0
2012-01-23 13:10:00,38.12,38.21,38.11,38.12,35100.0,38.12,38.21,38.11,38.12,35100.0
2012-01-23 13:20:00,38.13,38.15,38.0,38.07,58800.0,38.13,38.15,38.0,38.07,58800.0
2012-01-23 13:30:00,38.06,38.06,37.85,37.93,70000.0,38.06,38.06,37.85,37.93,70000.0
2012-01-23 13:40:00,37.95,37.96,37.83,37.96,44100.0,37.95,37.96,37.83,37.96,44100.0
2012-01-23 13:50:00,37.96,38.0,37.84,37.98,32900.0,37.96,38.0,37.84,37.98,32900.0
2012-01-23 14:00:00,37.98,38.05,37.92,38.03,49700.0,37.98,38.05,37.92,38.03,49700.0
2012-01-23 14:10:00,38.04,38.04,37.86,37.88,52400.0,38.04,38.04,37.86,37.88,52400.0
2012-01-23 14:20:00,37.89,37.89,37.77,37.79,38600.0,37.89,37.89,37.77,37.79,38600.0
2012-01-23 14:30:00,37.79,37.9,37.77,37.78,48500.0,37.79,37.9,37.77,37.78,48500.0
2012-01-23 14:40:00,37.8,37.85,37.67,37.76,108000.0,37.8,37.85,37.67,37.76,108000.0
2012-01-23 14:50:00,37.77,37.97,37.72,37.9,38100.0,37.77,37.97,37.72,37.9,38100.0
2012-01-23 15:00:00,37.9,38.02,37.84,37.98,37200.0,37.9,38.02,37.84,37.98,37200.0
2012-01-23 15:10:00,37.98,38.13,37.97,38.07,46500.0,37.98,38.13,37.97,38.07,46500.0
2012-01-23 15:20:00,38.07,38.12,37.95,38.0,55200.0,38.07,38.12,37.95,38.0,55200.0
2012-01-23 15:30:00,37.99,38.03,37.83,37.85,68700.0,37.99,38.03,37.83,37.85,68700.0
2012-01-23 15:40:00,37.86,37.99,37.86,37.97,80500.0,37.86,37.99,37.86,37.97,80500.0
2012-01-23 15:50:00,37.97,38.03,37.82,37.84,193900.0,37.97,38.03,37.82,37.84,193900.0
2012-01-24 09:30:00,37.55,38.28,37.2,37.3,225300.0,37.55,38.28,37.2,37.3,225300.0
2012-01-24 09:40:00,37.32,37.32,36.33,36.64,278000.0,37.32,37.32,36.33,36.64,278000.0
2012-01-24 09:50:00,36.64,37.42,36.62,37.27,172300.0,36.64,37.42,36.62,37.27,172300.0
2012-01-24 10:00:00,37.21,37.54,37.08,37.41,118900.0,37.21,37.54,37.08,37.41,118900.0
2012-01-24 10:10:00,37.41,37.62,37.41,37.48,96000.0,37.41,37.62,37.41,37.48,96000.0
2012-01-24 10:20:00,37.48,38.24,37.46,38.22,235700.0,37.48,38.24,37.46,38.22,235700.0
2012-01-24 10:30:00,38.2,38.42,37.84,38.05,343600.0,38.2,38.42,37.84,38.05,343600.0
2012-01-24 10:40:00,38.05,38.31,37.95,38.08,83400.0,38.05,38.31,37.95,38.08,83400.0
2012-01-24 10:50:00,38.08,38.25,37.77,38.16,67000.0,38.08,38.25,37.77,38.16,67000.0
2012-01-24 11:00:00,38.17,38.19,37.95,38.11,58300.0,38.17,38.19,37.95,38.11,58300.0
2012-01-24 11:10:00,38.1,38.2,38.06,38.13,33600.0,38.1,38.2,38.06,38.13,33600.0
2012-01-24 11:20:00,38.12,38.36,38.12,38.24,71500.0,38.12,38.36,38.12,38.24,71500.0
2012-01-24 11:30:00,38.21,38.33,38.03,38.03,33000.0,38.21,38.33,38.03,38.03,33000.0
2012-01-24 11:40:00,38.05,38.07,37.88,37.98,46100.0,38.05,38.07,37.88,37.98,46100.0
2012-01-24 11:50:00,38.0,38.0,37.77,37.85,38100.0,38.0,38.0,37.77,37.85,38100.0
2012-01-24 12:00:00,37.85,37.96,37.85,37.92,23800.0,37.85,37.96,37.85,37.92,23800.0
2012-01-24 12:10:00,37.92,37.98,37.91,37.98,18800.0,37.92,37.98,37.91,37.98,18800.0
2012-01-24 12:20:00,37.97,38.0,37.9,37.93,30100.0,37.97,38.0,37.9,37.93,30100.0
2012-01-24 12:30:00,37.95,37.99,37.89,37.9,23000.0,37.95,37.99,37.89,37.9,23000.0
2012-01-24 12:40:00,37.93,37.98,37.85,37.93,18300.0,37.93,37.98,37.85,37.93,18300.0
2012-01-24 12:50:00,37.9,37.92,37.8,37.88,37400.0,37.9,37.92,37.8,37.88,37400.0
2012-01-24 13:00:00,37.9,37.95,37.82,37.9,15000.0,37.9,37.95,37.82,37.9,15000.0
2012-01-24 13:10:00,37.9,37.98,37.84,37.91,50600.0,37.9,37.98,37.84,37.91,50600.0
2012-01-24 13:20:00,37.88,37.96,37.8,37.91,21900.0,37.88,37.96,37.8,37.91,21900.0
2012-01-24 13:30:00,37.91,37.91,37.77,37.83,27400.0,37.91,37.91,37.77,37.83,27400.0
2012-01-24 13:40:00,37.82,38.0,37.82,37.97,23900.0,37.82,38.0,37.82,37.97,23900.0
2012-01-24 13:50:00,37.96,37.99,37.92,37.98,25300.0,37.96,37.99,37.92,37.98,25300.0
2012-01-24 14:00:00,37.98,38.04,37.93,37.95,37700.0,37.98,38.04,37.93,37.95,37700.0
2012-01-24 14:10:00,37.97,38.05,37.96,38.01,18200.0,37.97,38.05,37.96,38.01,18200.0
2012-01-24 14:20:00,38.01,38.05,37.97,38.02,29400.0,38.01,38.05,37.97,38.02,29400.0
2012-01-24 14:30:00,38.03,38.07,37.96,38.07,25800.0,38.03,38.07,37.96,38.07,25800.0
2012-01-24 14:40:00,38.06,38.18,38.05,38.06,33300.0,38.06,38.18,38.05,38.06,33300.0
2012-01-24 14:50:00,38.07,38.13,37.95,38.07,25900.0,38.07,38.13,37.95,38.07,25900.0
2012-01-24 15:00:00,38.07,38.08,38.02,38.03,21800.0,38.07,38.08,38.02,38.03,21800.0
2012-01-24 15:10:00,38.02,38.09,38.0,38.04,22800.0,38.02,38.09,38.0,38.04,22800.0
2012-01-24 15:20:00,38.04,38.08,37.99,38.07,29300.0,38.04,38.08,37.99,38.07,29300.0
2012-01-24 15:30:00,38.06,38.13,38.04,38.06,43900.0,38.06,38.13,38.04,38.06,43900.0
2012-01-24 15:40:00,38.05,38.1,37.99,38.07,50400.0,38.05,38.1,37.99,38.07,50400.0
2012-01-24 15:50:00,38.07,38.1,38.0,38.08,92700.0,38.07,38.1,38.0,38.08,92700.0
2012-01-25 09:30:00,38.41,38.75,37.61,37.61,105300.0,38.41,38.75,37.61,37.61,105300.0
2012-01-25 09:40:00,37.61,38.34,37.61,37.89,238500.0,37.61,38.34,37.61,37.89,238500.0
2012-01-25 09:50:00,37.88,38.38,37.84,38.34,57900.0,37.88,38.38,37.84,38.34,57900.0
2012-01-25 10:00:00,38.38,38.38,38.07,38.21,54600.0,38.38,38.38,38.07,38.21,54600.0
2012-01-25 10:10:00,38.25,38.32,38.1,38.31,31600.0,38.25,38.32,38.1,38.31,31600.0
2012-01-25 10:20:00,38.3,38.35,38.1,38.19,48100.0,38.3,38.35,38.1,38.19,48100.0
2012-01-25 10:30:00,38.19,38.21,37.9,38.04,48100.0,38.19,38.21,37.9,38.04,48100.0
2012-01-25 10:40:00,38.05,38.15,38.01,38.15,22300.0,38.05,38.15,38.01,38.15,22300.0
2012-01-25 10:50:00,38.15,38.28,38.06,38.23,18200.0,38.15,38.28,38.06,38.23,18200.0
2012-01-25 11:00:00,38.21,38.25,38.13,38.14,14700.0,38.21,38.25,38.13,38.14,14700.0
2012-01-25 11:10:00,38.14,38.15,38.04,38.05,23800.0,38.14,38.15,38.04,38.05,23800.0
2012-01-25 11:20:00,38.05,38.88,37.65,38.6,316800.0,38.05,38.88,37.65,38.6,316800.0
2012-01-25 11:30:00,38.6,38.96,38.35,38.69,111800.0,38.6,38.96,38.35,38.69,111800.0
2012-01-25 11:40:00,38.69,38.78,38.36,38.36,47600.0,38.69,38.78,38.36,38.36,47600.0
2012-01-25 11:50:00,38.37,38.5,38.36,38.44,19400.0,38.37,38.5,38.36,38.44,19400.0
2012-01-25 12:00:00,38.47,38.48,37.88,37.88,83300.0,38.47,38.48,37.88,37.88,83300.0
2012-01-25 12:10:00,37.9,38.18,37.88,38.11,31500.0,37.9,38.18,37.88,38.11,31500.0
2012-01-25 12:20:00,38.1,38.24,37.94,38.13,43900.0,38.1,38.24,37.94,38.13,43900.0
2012-01-25 12:30:00,38.09,38.45,37.9,38.28,86000.0,38.09,38.45,37.9,38.28,86000.0
2012-01-25 12:40:00,38.24,38.3,38.09,38.3,23800.0,38.24,38.3,38.09,38.3,23800.0
2012-01-25 12:50:00,38.29,38.31,38.0,38.04,28300.0,38.29,38.31,38.0,38.04,28300.0
2012-01-25 13:00:00,38.04,38.37,38.01,38.19,32600.0,38.04,38.37,38.01,38.19,32600.0
2012-01-25 13:10:00,38.22,38.22,38.02,38.1,30200.0,38.22,38.22,38.02,38.1,30200.0
2012-01-25 13:20:00,38.11,38.3,38.01,38.25,65400.0,38.11,38.3,38.01,38.25,65400.0
2012-01-25 13:30:00,38.24,38.55,38.19,38.53,64000.0,38.24,38.55,38.19,38.53,64000.0
2012-01-25 13:40:00,38.51,38.6,38.43,38.48,56100.0,38.51,38.6,38.43,38.48,56100.0
2012-01-25 13:50:00,38.49,38.56,38.42,38.52,66000.0,38.49,38.56,38.42,38.52,66000.0
2012-01-25 14:00:00,38.53,38.53,38.32,38.4,48500.0,38.53,38.53,38.32,38.4,48500.0
2012-01-25 14:10:00,38.42,38.52,38.34,38.39,36600.0,38.42,38.52,38.34,38.39,36600.0
2012-01-25 14:20:00,38.42,38.46,38.22,38.25,35400.0,38.42,38.46,38.22,38.25,35400.0
2012-01-25 14:30:00,38.26,38.39,38.26,38.31,29500.0,38.26,38.39,38.26,38.31,29500.0
2012-01-25 14:40:00,38.31,38.4,38.26,38.36,21000.0,38.31,38.4,38.26,38.36,21000.0
2012-01-25 14:50:00,38.35,38.49,38.31,38.41,38100.0,38.35,38.49,38.31,38.41,38100.0
2012-01-25 15:00:00,38.4,38.45,38.33,38.35,24400.0,38.4,38.45,38.33,38.35,24400.0
2012-01-25 15:10:00,38.36,38.49,38.36,38.44,33300.0,38.36,38.49,38.36,38.44,33300.0
2012-01-25 15:20:00,38.43,38.5,38.31,38.4,56500.0,38.43,38.5,38.31,38.4,56500.0
2012-01-25 15:30:00,38.41,38.55,38.41,38.51,79200.0,38.41,38.55,38.41,38.51,79200.0
2012-01-25 15:40:00,38.52,38.6,38.42,38.58,85200.0,38.52,38.6,38.42,38.58,85200.0
2012-01-25 15:50:00,38.59,38.71,38.55,38.61,164800.0,38.59,38.71,38.55,38.61,164800.0
2012-01-26 09:30:00,38.9,39.83,38.9,39.79,236800.0,38.9,39.83,38.9,39.79,236800.0
2012-01-26 09:40:00,39.8,40.69,39.8,40.55,302400.0,39.8,40.69,39.8,40.55,302400.0
2012-01-26 09:50:00,40.57,41.75,40.55,41.1,525900.0,40.57,41.75,40.55,41.1,525900.0
2012-01-26 10:00:00,41.1,41.23,40.82,41.1,245200.0,41.1,41.23,40.82,41.1,245200.0
2012-01-26 10:10:00,41.1,41.25,41.03,41.1,132300.0,41.1,41.25,41.03,41.1,132300.0
2012-01-26 10:20:00,41.13,41.19,40.67,41.06,226400.0,41.13,41.19,40.67,41.06,226400.0
2012-01-26 10:30:00,41.08,41.1,40.14,40.44,192600.0,41.08,41.1,40.14,40.44,192600.0
2012-01-26 10:40:00,40.41,40.52,40.12,40.12,169700.0,40.41,40.52,40.12,40.12,169700.0
2012-01-26 10:50:00,40.17,40.27,39.8,40.19,142300.0,40.17,40.27,39.8,40.19,142300.0
2012-01-26 11:00:00,40.18,40.91,40.12,40.85,194600.0,40.18,40.91,40.12,40.85,194600.0
2012-01-26 11:10:00,40.86,41.16,40.61,41.01,126600.0,40.86,41.16,40.61,41.01,126600.0
2012-01-26 11:20:00,41.01,41.14,40.91,41.03,76700.0,41.01,41.14,40.91,41.03,76700.0
2012-01-26 11:30:00,41.03,41.14,40.94,41.08,44000.0,41.03,41.14,40.94,41.08,44000.0
2012-01-26 11:40:00,41.09,41.14,40.83,40.92,47900.0,41.09,41.14,40.83,40.92,47900.0
2012-01-26 11:50:00,40.93,40.98,40.66,40.68,42800.0,40.93,40.98,40.66,40.68,42800.0
2012-01-26 12:00:00,40.68,40.73,40.33,40.37,72800.0,40.68,40.73,40.33,40.37,72800.0
2012-01-26 12:10:00,40.37,40.45,40.24,40.31,63400.0,40.37,40.45,40.24,40.31,63400.0
2012-01-26 12:20:00,40.37,40.65,40.36,40.55,31100.0,40.37,40.65,40.36,40.55,31100.0
2012-01-26 12:30:00,40.53,40.76,40.5,40.73,30300.0,40.53,40.76,40.5,40.73,30300.0
2012-01-26 12:40:00,40.74,40.94,40.74,40.86,43600.0,40.74,40.94,40.74,40.86,43600.0
2012-01-26 12:50:00,40.86,41.1,40.85,41.08,53500.0,40.86,41.1,40.85,41.08,53500.0
2012-01-26 13:00:00,41.07,41.08,40.85,40.85,42900.0,41.07,41.08,40.85,40.85,42900.0
2012-01-26 13:10:00,40.86,41.04,40.85,41.0,27700.0,40.86,41.04,40.85,41.0,27700.0
2012-01-26 13:20:00,40.97,41.1,40.91,41.06,37300.0,40.97,41.1,40.91,41.06,37300.0
2012-01-26 13:30:00,41.05,41.1,40.88,40.94,50800.0,41.05,41.1,40.88,40.94,50800.0
2012-01-26 13:40:00,40.97,40.97,40.54,40.64,60800.0,40.97,40.97,40.54,40.64,60800.0
2012-01-26 13:50:00,40.64,40.73,40.56,40.6,29800.0,40.64,40.73,40.56,40.6,29800.0
2012-01-26 14:00:00,40.62,40.63,40.34,40.49,43500.0,40.62,40.63,40.34,40.49,43500.0
2012-01-26 14:10:00,40.49,40.67,40.49,40.63,43700.0,40.49,40.67,40.49,40.63,43700.0
2012-01-26 14:20:00,40.63,40.63,40.47,40.59,39500.0,40.63,40.63,40.47,40.59,39500.0
2012-01-26 14:30:00,40.57,40.7,40.51,40.51,38800.0,40.57,40.7,40.51,40.51,38800.0
2012-01-26 14:40:00,40.51,40.52,40.45,40.49,29700.0,40.51,40.52,40.45,40.49,29700.0
2012-01-26 14:50:00,40.48,41.1,40.45,41.0,181700.0,40.48,41.1,40.45,41.0,181700.0
2012-01-26 15:00:00,41.01,41.1,40.84,40.89,139900.0,41.01,41.1,40.84,40.89,139900.0
2012-01-26 15:10:00,40.9,41.0,40.88,40.9,70100.0,40.9,41.0,40.88,40.9,70100.0
2012-01-26 15:20:00,40.9,40.96,40.56,40.57,123800.0,40.9,40.96,40.56,40.57,123800.0
2012-01-26 15:30:00,40.62,40.83,40.57,40.76,87700.0,40.62,40.83,40.57,40.76,87700.0
2012-01-26 15:40:00,40.75,40.88,40.72,40.85,120600.0,40.75,40.88,40.72,40.85,120600.0
2012-01-26 15:50:00,40.84,40.95,40.79,40.95,239900.0,40.84,40.95,40.79,40.95,239900.0
2012-01-27 09:30:00,40.89,42.74,40.89,42.74,325700.0,40.89,42.74,40.89,42.74,325700.0
2012-01-27 09:40:00,42.72,44.4,42.36,44.03,868300.0,42.72,44.4,42.36,44.03,868300.0
2012-01-27 09:50:00,44.0,44.74,43.5,44.1,721900.0,44.0,44.74,43.5,44.1,721900.0
2012-01-27 10:00:00,44.17,44.4,43.47,43.76,353600.0,44.17,44.4,43.47,43.76,353600.0
2012-01-27 10:10:00,43.8,44.18,43.46,43.76,223500.0,43.8,44.18,43.46,43.76,223500.0
2012-01-27 10:20:00,43.7,44.0,43.33,43.8,233100.0,43.7,44.0,43.33,43.8,233100.0
2012-01-27 10:30:00,43.78,43.9,43.32,43.44,161800.0,43.78,43.9,43.32,43.44,161800.0
2012-01-27 10:40:00,43.43,43.54,43.13,43.13,125900.0,43.43,43.54,43.13,43.13,125900.0
2012-01-27 10:50:00,43.16,43.17,42.94,43.15,165200.0,43.16,43.17,42.94,43.15,165200.0
2012-01-27 11:00:00,43.17,43.47,43.15,43.17,147800.0,43.17,43.47,43.15,43.17,147800.0
2012-01-27 11:10:00,43.18,43.22,42.95,43.05,96200.0,43.18,43.22,42.95,43.05,96200.0
2012-01-27 11:20:00,43.05,43.41,42.99,43.41,94000.0,43.05,43.41,42.99,43.41,94000.0
2012-01-27 11:30:00,43.43,43.52,43.02,43.32,121100.0,43.43,43.52,43.02,43.32,121100.0
2012-01-27 11:40:00,43.33,43.44,43.21,43.22,58700.0,43.33,43.44,43.21,43.22,58700.0
2012-01-27 11:50:00,43.23,43.78,43.23,43.7,118200.0,43.23,43.78,43.23,43.7,118200.0
2012-01-27 12:00:00,43.66,43.8,43.45,43.62,119600.0,43.66,43.8,43.45,43.62,119600.0
2012-01-27 12:10:00,43.6,43.85,43.52,43.73,72400.0,43.6,43.85,43.52,43.73,72400.0
2012-01-27 12:20:00,43.73,44.2,43.7,44.17,122600.0,43.73,44.2,43.7,44.17,122600.0
2012-01-27 12:30:00,44.18,44.34,44.0,44.32,131100.0,44.18,44.34,44.0,44.32,131100.0
2012-01-27 12:40:00,44.33,44.41,44.21,44.25,136200.0,44.33,44.41,44.21,44.25,136200.0
2012-01-27 12:50:00,44.25,44.25,43.73,43.79,108500.0,44.25,44.25,43.73,43.79,108500.0
2012-01-27 13:00:00,43.82,43.9,43.7,43.9,99600.0,43.82,43.9,43.7,43.9,99600.0
2012-01-27 13:10:00,43.89,43.95,43.78,43.95,61800.0,43.89,43.95,43.78,43.95,61800.0
2012-01-27 13:20:00,43.95,44.21,43.95,44.06,66400.0,43.95,44.21,43.95,44.06,66400.0
2012-01-27 13:30:00,44.04,44.15,43.95,44.13,107700.0,44.04,44.15,43.95,44.13,107700.0
2012-01-27 13:40:00,44.14,44.24,44.13,44.22,61600.0,44.14,44.24,44.13,44.22,61600.0
2012-01-27 13:50:00,44.22,44.24,44.2,44.23,66400.0,44.22,44.24,44.2,44.23,66400.0
2012-01-27 14:00:00,44.24,44.36,44.06,44.17,111600.0,44.24,44.36,44.06,44.17,111600.0
2012-01-27 14:10:00,44.16,44.21,44.06,44.18,76800.0,44.16,44.21,44.06,44.18,76800.0
2012-01-27 14:20:00,44.2,44.21,44.03,44.2,57300.0,44.2,44.21,44.03,44.2,57300.0
2012-01-27 14:30:00,44.16,44.24,44.12,44.2,26700.0,44.16,44.24,44.12,44.2,26700.0
2012-01-27 14:40:00,44.22,44.45,44.22,44.45,70600.0,44.22,44.45,44.22,44.45,70600.0
2012-01-27 14:50:00,44.45,44.5,44.35,44.49,55700.0,44.45,44.5,44.35,44.49,55700.0
2012-01-27 15:00:00,44.48,44.75,44.44,44.73,113400.0,44.48,44.75,44.44,44.73,113400.0
2012-01-27 15:10:00,44.73,45.74,44.71,45.6,624900.0,44.73,45.74,44.71,45.6,624900.0
2012-01-27 15:20:00,45.6,45.93,45.5,45.76,370100.0,45.6,45.93,45.5,45.76,370100.0
2012-01-27 15:30:00,45.76,45.91,45.53,45.8,256800.0,45.76,45.91,45.53,45.8,256800.0
2012-01-27 15:40:00,45.8,46.27,45.7,46.07,405800.0,45.8,46.27,45.7,46.07,405800.0
2012-01-27 15:50:00,46.06,46.18,45.53,45.54,513800.0,46.06,46.18,45.53,45.54,513800.0
2012-01-30 09:30:00,44.49,46.9,44.22,46.78,556200.0,44.49,46.9,44.22,46.78,556200.0
2012-01-30 09:40:00,46.79,47.1,45.69,46.02,540900.0,46.79,47.1,45.69,46.02,540900.0
2012-01-30 09:50:00,46.05,46.14,44.4,44.6,439400.0,46.05,46.14,44.4,44.6,439400.0
2012-01-30 10:00:00,44.51,44.59,43.58,43.86,363000.0,44.51,44.59,43.58,43.86,363000.0
2012-01-30 10:10:00,43.85,44.04,43.29,43.84,187300.0,43.85,44.04,43.29,43.84,187300.0
2012-01-30 10:20:00,43.86,44.3,43.77,44.0,176000.0,43.86,44.3,43.77,44.0,176000.0
2012-01-30 10:30:00,43.99,44.3,43.77,43.83,209400.0,43.99,44.3,43.77,43.83,209400.0
2012-01-30 10:40:00,43.86,43.98,43.68,43.92,74500.0,43.86,43.98,43.68,43.92,74500.0
2012-01-30 10:50:00,43.93,44.49,43.92,44.45,117600.0,43.93,44.49,43.92,44.45,117600.0
2012-01-30 11:00:00,44.48,45.17,44.36,44.86,206700.0,44.48,45.17,44.36,44.86,206700.0
2012-01-30 11:10:00,44.87,45.15,44.65,45.0,121700.0,44.87,45.15,44.65,45.0,121700.0
2012-01-30 11:20:00,44.98,45.17,44.53,44.87,135100.0,44.98,45.17,44.53,44.87,135100.0
2012-01-30 11:30:00,44.84,45.15,44.76,44.85,92300.0,44.84,45.15,44.76,44.85,92300.0
2012-01-30 11:40:00,44.87,44.9,44.52,44.77,66700.0,44.87,44.9,44.52,44.77,66700.0
2012-01-30 11:50:00,44.73,45.05,44.59,44.98,121400.0,44.73,45.05,44.59,44.98,121400.0
2012-01-30 12:00:00,44.98,44.99,44.77,44.94,35000.0,44.98,44.99,44.77,44.94,35000.0
2012-01-30 12:10:00,44.94,45.05,44.89,44.94,34900.0,44.94,45.05,44.89,44.94,34900.0
2012-01-30 12:20:00,44.94,44.95,44.78,44.8,25700.0,44.94,44.95,44.78,44.8,25700.0
2012-01-30 12:30:00,44.81,44.94,44.7,44.83,38700.0,44.81,44.94,44.7,44.83,38700.0
2012-01-30 12:40:00,44.84,44.92,44.26,44.41,62100.0,44.84,44.92,44.26,44.41,62100.0
2012-01-30 12:50:00,44.41,44.5,44.31,44.41,25100.0,44.41,44.5,44.31,44.41,25100.0
2012-01-30 13:00:00,44.44,44.44,44.0,44.06,85400.0,44.44,44.44,44.0,44.06,85400.0
2012-01-30 13:10:00,44.03,44.37,44.03,44.37,54000.0,44.03,44.37,44.03,44.37,54000.0
2012-01-30 13:20:00,44.37,44.5,44.17,44.36,51500.0,44.37,44.5,44.17,44.36,51500.0
2012-01-30 13:30:00,44.35,44.48,44.28,44.41,33500.0,44.35,44.48,44.28,44.41,33500.0
2012-01-30 13:40:00,44.42,44.84,44.42,44.8,74300.0,44.42,44.84,44.42,44.8,74300.0
2012-01-30 13:50:00,44.78,44.78,44.46,44.69,48600.0,44.78,44.78,44.46,44.69,48600.0
2012-01-30 14:00:00,44.68,44.73,44.29,44.59,67000.0,44.68,44.73,44.29,44.59,67000.0
2012-01-30 14:10:00,44.6,44.74,44.48,44.56,50000.0,44.6,44.74,44.48,44.56,50000.0
2012-01-30 14:20:00,44.56,44.67,44.44,44.56,23400.0,44.56,44.67,44.44,44.56,23400.0
2012-01-30 14:30:00,44.56,44.65,44.42,44.52,61700.0,44.56,44.65,44.42,44.52,61700.0
2012-01-30 14:40:00,44.55,44.74,44.49,44.55,35700.0,44.55,44.74,44.49,44.55,35700.0
2012-01-30 14:50:00,44.56,44.71,44.31,44.31,57000.0,44.56,44.71,44.31,44.31,57000.0
2012-01-30 15:00:00,44.34,44.39,44.12,44.24,89900.0,44.34,44.39,44.12,44.24,89900.0
2012-01-30 15:10:00,44.24,44.34,44.21,44.29,47400.0,44.24,44.34,44.21,44.29,47400.0
2012-01-30 15:20:00,44.28,44.32,44.15,44.31,34100.0,44.28,44.32,44.15,44.31,34100.0
2012-01-30 15:30:00,44.3,44.35,43.84,43.97,132800.0,44.3,44.35,43.84,43.97,132800.0
2012-01-30 15:40:00,43.97,44.13,43.86,43.93,111000.0,43.97,44.13,43.86,43.93,111000.0
2012-01-30 15:50:00,43.95,44.0,43.79,43.8,280400.0,43.95,44.0,43.79,43.8,280400.0
2012-01-31 09:30:00,45.36,45.48,44.66,44.67,350500.0,45.36,45.48,44.66,44.67,350500.0
2012-01-31 09:40:00,44.66,44.8,43.88,44.03,274300.0,44.66,44.8,43.88,44.03,274300.0
2012-01-31 09:50:00,44.02,44.1,43.61,43.67,245100.0,44.02,44.1,43.61,43.67,245100.0
2012-01-31 10:00:00,43.67,43.72,43.01,43.42,286500.0,43.67,43.72,43.01,43.42,286500.0
2012-01-31 10:10:00,43.41,43.46,43.2,43.27,123000.0,43.41,43.46,43.2,43.27,123000.0
2012-01-31 10:20:00,43.28,43.32,42.5,42.51,247500.0,43.28,43.32,42.5,42.51,247500.0
2012-01-31 10:30:00,42.55,42.78,42.1,42.68,373700.0,42.55,42.78,42.1,42.68,373700.0
2012-01-31 10:40:00,42.65,42.65,42.16,42.46,174100.0,42.65,42.65,42.16,42.46,174100.0
2012-01-31 10:50:00,42.43,42.55,42.22,42.55,66900.0,42.43,42.55,42.22,42.55,66900.0
2012-01-31 11:00:00,42.54,42.7,42.41,42.5,62900.0,42.54,42.7,42.41,42.5,62900.0
2012-01-31 11:10:00,42.5,42.5,42.26,42.33,66800.0,42.5,42.5,42.26,42.33,66800.0
2012-01-31 11:20:00,42.33,42.5,42.2,42.37,87400.0,42.33,42.5,42.2,42.37,87400.0
2012-01-31 11:30:00,42.35,42.35,42.21,42.23,109300.0,42.35,42.35,42.21,42.23,109300.0
2012-01-31 11:40:00,42.23,42.3,42.12,42.28,55700.0,42.23,42.3,42.12,42.28,55700.0
2012-01-31 11:50:00,42.29,42.32,42.19,42.28,42600.0,42.29,42.32,42.19,42.28,42600.0
2012-01-31 12:00:00,42.28,42.31,42.19,42.26,28400.0,42.28,42.31,42.19,42.26,28400.0
2012-01-31 12:10:00,42.24,42.32,42.18,42.31,127000.0,42.24,42.32,42.18,42.31,127000.0
2012-01-31 12:20:00,42.32,43.26,42.32,43.13,294600.0,42.32,43.26,42.32,43.13,294600.0
2012-01-31 12:30:00,43.13,43.13,42.83,42.84,153400.0,43.13,43.13,42.83,42.84,153400.0
2012-01-31 12:40:00,42.84,42.86,42.6,42.76,58500.0,42.84,42.86,42.6,42.76,58500.0
2012-01-31 12:50:00,42.77,42.92,42.48,42.52,58300.0,42.77,42.92,42.48,42.52,58300.0
2012-01-31 13:00:00,42.52,42.74,42.48,42.6,75300.0,42.52,42.74,42.48,42.6,75300.0
2012-01-31 13:10:00,42.6,42.65,42.4,42.4,58300.0,42.6,42.65,42.4,42.4,58300.0
2012-01-31 13:20:00,42.45,42.6,42.3,42.53,58200.0,42.45,42.6,42.3,42.53,58200.0
2012-01-31 13:30:00,42.52,42.54,42.35,42.4,47700.0,42.52,42.54,42.35,42.4,47700.0
2012-01-31 13:40:00,42.4,42.48,42.31,42.44,41200.0,42.4,42.48,42.31,42.44,41200.0
2012-01-31 13:50:00,42.42,42.54,42.28,42.31,69900.0,42.42,42.54,42.28,42.31,69900.0
2012-01-31 14:00:00,42.32,42.39,42.22,42.29,49900.0,42.32,42.39,42.22,42.29,49900.0
2012-01-31 14:10:00,42.29,42.43,42.29,42.4,29800.0,42.29,42.43,42.29,42.4,29800.0
2012-01-31 14:20:00,42.41,42.59,42.37,42.39,47500.0,42.41,42.59,42.37,42.39,47500.0
2012-01-31 14:30:00,42.39,42.42,42.33,42.4,29200.0,42.39,42.42,42.33,42.4,29200.0
2012-01-31 14:40:00,42.4,42.42,42.22,42.25,42900.0,42.4,42.42,42.22,42.25,42900.0
2012-01-31 14:50:00,42.24,42.32,42.2,42.22,19300.0,42.24,42.32,42.2,42.22,19300.0
2012-01-31 15:00:00,42.24,42.39,42.18,42.36,60400.0,42.24,42.39,42.18,42.36,60400.0
2012-01-31 15:10:00,42.36,43.3,42.26,43.02,501700.0,42.36,43.3,42.26,43.02,501700.0
2012-01-31 15:20:00,43.02,43.06,42.49,42.8,89100.0,43.02,43.06,42.49,42.8,89100.0
2012-01-31 15:30:00,42.79,42.85,42.37,42.41,119600.0,42.79,42.85,42.37,42.41,119600.0
2012-01-31 15:40:00,42.42,42.49,42.23,42.36,127900.0,42.42,42.49,42.23,42.36,127900.0
2012-01-31 15:50:00,42.36,42.37,42.07,42.27,255900.0,42.36,42.37,42.07,42.27,255900.0
2012-02-01 09:30:00,43.49,43.78,42.4,42.58,201400.0,43.49,43.78,42.4,42.58,201400.0
2012-02-01 09:40:00,42.7,42.7,42.1,42.5,149400.0,42.7,42.7,42.1,42.5,149400.0
2012-02-01 09:50:00,42.51,43.1,42.51,43.05,122500.0,42.51,43.1,42.51,43.05,122500.0
2012-02-01 10:00:00,43.02,43.22,42.72,43.12,126800.0,43.02,43.22,42.72,43.12,126800.0
2012-02-01 10:10:00,43.17,43.17,42.91,43.0,36700.0,43.17,43.17,42.91,43.0,36700.0
2012-02-01 10:20:00,43.0,43.05,42.58,42.75,47600.0,43.0,43.05,42.58,42.75,47600.0
2012-02-01 10:30:00,42.75,42.89,42.35,42.67,413100.0,42.75,42.89,42.35,42.67,413100.0
2012-02-01 10:40:00,42.72,43.39,42.72,43.39,141300.0,42.72,43.39,42.72,43.39,141300.0
2012-02-01 10:50:00,43.39,43.39,43.07,43.19,84300.0,43.39,43.39,43.07,43.19,84300.0
2012-02-01 11:00:00,43.19,43.47,43.18,43.4,79700.0,43.19,43.47,43.18,43.4,79700.0
2012-02-01 11:10:00,43.4,43.45,43.27,43.35,52400.0,43.4,43.45,43.27,43.35,52400.0
2012-02-01 11:20:00,43.4,43.6,43.27,43.43,149200.0,43.4,43.6,43.27,43.43,149200.0
2012-02-01 11:30:00,43.43,43.59,43.38,43.55,80100.0,43.43,43.59,43.38,43.55,80100.0
2012-02-01 11:40:00,43.54,43.59,43.35,43.4,66400.0,43.54,43.59,43.35,43.4,66400.0
2012-02-01 11:50:00,43.47,43.54,43.37,43.37,20100.0,43.47,43.54,43.37,43.37,20100.0
2012-02-01 12:00:00,43.35,43.39,43.25,43.33,33800.0,43.35,43.39,43.25,43.33,33800.0
2012-02-01 12:10:00,43.33,43.57,43.3,43.53,35000.0,43.33,43.57,43.3,43.53,35000.0
2012-02-01 12:20:00,43.52,43.78,43.49,43.51,106200.0,43.52,43.78,43.49,43.51,106200.0
2012-02-01 12:30:00,43.5,43.56,43.35,43.47,24500.0,43.5,43.56,43.35,43.47,24500.0
2012-02-01 12:40:00,43.47,43.49,43.3,43.35,39500.0,43.47,43.49,43.3,43.35,39500.0
2012-02-01 12:50:00,43.38,43.38,43.25,43.26,31900.0,43.38,43.38,43.25,43.26,31900.0
2012-02-01 13:00:00,43.29,43.43,43.26,43.37,28400.0,43.29,43.43,43.26,43.37,28400.0
2012-02-01 13:10:00,43.36,43.43,43.1,43.22,47200.0,43.36,43.43,43.1,43.22,47200.0
2012-02-01 13:20:00,43.28,43.35,43.13,43.16,49300.0,43.28,43.35,43.13,43.16,49300.0
2012-02-01 13:30:00,43.16,43.31,43.16,43.23,20400.0,43.16,43.31,43.16,43.23,20400.0
2012-02-01 13:40:00,43.23,43.25,42.83,42.95,51200.0,43.23,43.25,42.83,42.95,51200.0
2012-02-01 13:50:00,42.95,42.97,42.8,42.84,74600.0,42.95,42.97,42.8,42.84,74600.0
2012-02-01 14:00:00,42.86,42.93,42.83,42.86,37600.0,42.86,42.93,42.83,42.86,37600.0
2012-02-01 14:10:00,42.88,43.0,42.87,43.0,28400.0,42.88,43.0,42.87,43.0,28400.0
2012-02-01 14:20:00,43.0,43.11,42.99,43.06,44600.0,43.0,43.11,42.99,43.06,44600.0
2012-02-01 14:30:00,43.06,43.14,43.02,43.03,29900.0,43.06,43.14,43.02,43.03,29900.0
2012-02-01 14:40:00,43.04,43.1,42.99,43.02,20800.0,43.04,43.1,42.99,43.02,20800.0
2012-02-01 14:50:00,43.0,43.09,42.99,42.99,41400.0,43.0,43.09,42.99,42.99,41400.0
2012-02-01 15:00:00,42.97,43.06,42.96,43.04,22000.0,42.97,43.06,42.96,43.04,22000.0
2012-02-01 15:10:00,43.04,43.08,42.87,42.98,37900.0,43.04,43.08,42.87,42.98,37900.0
2012-02-01 15:20:00,42.97,42.99,42.75,42.77,35100.0,42.97,42.99,42.75,42.77,35100.0
2012-02-01 15:30:00,42.77,42.81,42.63,42.78,55100.0,42.77,42.81,42.63,42.78,55100.0
2012-02-01 15:40:00,42.8,42.85,42.71,42.72,62500.0,42.8,42.85,42.71,42.72,62500.0
2012-02-01 15:50:00,42.72,42.76,42.59,42.68,142100.0,42.72,42.76,42.59,42.68,142100.0
2012-02-02 09:30:00,42.98,43.1,42.11,42.37,101200.0,42.98,43.1,42.11,42.37,101200.0
2012-02-02 09:40:00,42.39,42.4,42.11,42.28,69600.0,42.39,42.4,42.11,42.28,69600.0
2012-02-02 09:50:00,42.27,42.73,42.13,42.69,100500.0,42.27,42.73,42.13,42.69,100500.0
2012-02-02 10:00:00,42.68,42.76,42.42,42.47,77600.0,42.68,42.76,42.42,42.47,77600.0
2012-02-02 10:10:00,42.43,42.85,42.42,42.79,105400.0,42.43,42.85,42.42,42.79,105400.0
2012-02-02 10:20:00,42.76,43.5,42.76,43.18,159000.0,42.76,43.5,42.76,43.18,159000.0
2012-02-02 10:30:00,43.14,43.35,43.12,43.31,66500.0,43.14,43.35,43.12,43.31,66500.0
2012-02-02 10:40:00,43.32,43.49,43.29,43.43,47500.0,43.32,43.49,43.29,43.43,47500.0
2012-02-02 10:50:00,43.44,43.45,43.33,43.39,42800.0,43.44,43.45,43.33,43.39,42800.0
2012-02-02 11:00:00,43.4,43.43,43.18,43.27,46000.0,43.4,43.43,43.18,43.27,46000.0
2012-02-02 11:10:00,43.29,43.38,43.21,43.24,59600.0,43.29,43.38,43.21,43.24,59600.0
2012-02-02 11:20:00,43.23,43.4,43.23,43.25,43000.0,43.23,43.4,43.23,43.25,43000.0
2012-02-02 11:30:00,43.26,43.26,42.98,43.12,65700.0,43.26,43.26,42.98,43.12,65700.0
2012-02-02 11:40:00,43.08,43.37,42.98,43.34,81400.0,43.08,43.37,42.98,43.34,81400.0
2012-02-02 11:50:00,43.34,43.39,43.26,43.37,56200.0,43.34,43.39,43.26,43.37,56200.0
2012-02-02 12:00:00,43.4,43.91,43.4,43.67,153900.0,43.4,43.91,43.4,43.67,153900.0
2012-02-02 12:10:00,43.66,43.76,43.19,43.25,106300.0,43.66,43.76,43.19,43.25,106300.0
2012-02-02 12:20:00,43.25,43.35,43.23,43.28,33900.0,43.25,43.35,43.23,43.28,33900.0
2012-02-02 12:30:00,43.28,43.36,42.86,43.15,87500.0,43.28,43.36,42.86,43.15,87500.0
2012-02-02 12:40:00,43.12,43.34,43.06,43.28,32200.0,43.12,43.34,43.06,43.28,32200.0
2012-02-02 12:50:00,43.27,43.45,43.06,43.43,40700.0,43.27,43.45,43.06,43.43,40700.0
2012-02-02 13:00:00,43.45,43.59,43.41,43.56,42800.0,43.45,43.59,43.41,43.56,42800.0
2012-02-02 13:10:00,43.53,43.68,43.52,43.66,49600.0,43.53,43.68,43.52,43.66,49600.0
2012-02-02 13:20:00,43.65,43.69,43.57,43.69,38600.0,43.65,43.69,43.57,43.69,38600.0
2012-02-02 13:30:00,43.69,43.86,43.55,43.58,39600.0,43.69,43.86,43.55,43.58,39600.0
2012-02-02 13:40:00,43.63,43.82,43.56,43.72,101300.0,43.63,43.82,43.56,43.72,101300.0
2012-02-02 13:50:00,43.72,43.78,43.68,43.73,35300.0,43.72,43.78,43.68,43.73,35300.0
2012-02-02 14:00:00,43.74,43.88,43.72,43.88,48500.0,43.74,43.88,43.72,43.88,48500.0
2012-02-02 14:10:00,43.88,44.08,43.84,43.98,107000.0,43.88,44.08,43.84,43.98,107000.0
2012-02-02 14:20:00,43.97,44.43,43.93,44.41,152800.0,43.97,44.43,43.93,44.41,152800.0
2012-02-02 14:30:00,44.42,44.42,44.27,44.29,67300.0,44.42,44.42,44.27,44.29,67300.0
2012-02-02 14:40:00,44.3,44.33,44.05,44.11,59100.0,44.3,44.33,44.05,44.11,59100.0
2012-02-02 14:50:00,44.11,44.62,44.05,44.62,111700.0,44.11,44.62,44.05,44.62,111700.0
2012-02-02 15:00:00,44.62,45.5,44.6,45.49,350400.0,44.62,45.5,44.6,45.49,350400.0
2012-02-02 15:10:00,45.5,45.58,45.19,45.29,165800.0,45.5,45.58,45.19,45.29,165800.0
2012-02-02 15:20:00,45.3,45.54,45.22,45.3,170800.0,45.3,45.54,45.22,45.3,170800.0
2012-02-02 15:30:00,45.29,45.34,44.84,45.08,125800.0,45.29,45.34,44.84,45.08,125800.0
2012-02-02 15:40:00,45.06,45.19,44.86,44.92,132600.0,45.06,45.19,44.86,44.92,132600.0
2012-02-02 15:50:00,44.91,44.92,44.72,44.74,242600.0,44.91,44.92,44.72,44.74,242600.0
2012-02-03 09:30:00,45.87,46.24,45.3,45.43,246900.0,45.87,46.24,45.3,45.43,246900.0
2012-02-03 09:40:00,45.4,45.48,44.94,45.37,207000.0,45.4,45.48,44.94,45.37,207000.0
2012-02-03 09:50:00,45.36,45.75,45.35,45.59,117600.0,45.36,45.75,45.35,45.59,117600.0
2012-02-03 10:00:00,45.58,45.95,45.57,45.86,151300.0,45.58,45.95,45.57,45.86,151300.0
2012-02-03 10:10:00,45.85,45.95,45.6,45.7,82200.0,45.85,45.95,45.6,45.7,82200.0
2012-02-03 10:20:00,45.7,45.8,45.67,45.7,57400.0,45.7,45.8,45.67,45.7,57400.0
2012-02-03 10:30:00,45.69,45.95,45.56,45.94,90800.0,45.69,45.95,45.56,45.94,90800.0
2012-02-03 10:40:00,45.94,45.94,45.65,45.76,52600.0,45.94,45.94,45.65,45.76,52600.0
2012-02-03 10:50:00,45.78,45.8,45.53,45.6,54500.0,45.78,45.8,45.53,45.6,54500.0
2012-02-03 11:00:00,45.62,45.75,45.58,45.59,41200.0,45.62,45.75,45.58,45.59,41200.0
2012-02-03 11:10:00,45.6,45.63,45.3,45.52,56500.0,45.6,45.63,45.3,45.52,56500.0
2012-02-03 11:20:00,45.54,45.71,45.45,45.45,22400.0,45.54,45.71,45.45,45.45,22400.0
2012-02-03 11:30:00,45.45,45.55,45.42,45.54,45100.0,45.45,45.55,45.42,45.54,45100.0
2012-02-03 11:40:00,45.56,45.74,45.51,45.61,39800.0,45.56,45.74,45.51,45.61,39800.0
2012-02-03 11:50:00,45.62,45.63,45.5,45.52,23000.0,45.62,45.63,45.5,45.52,23000.0
2012-02-03 12:00:00,45.52,45.59,45.4,45.49,38700.0,45.52,45.59,45.4,45.49,38700.0
2012-02-03 12:10:00,45.49,45.59,45.35,45.46,28000.0,45.49,45.59,45.35,45.46,28000.0
2012-02-03 12:20:00,45.44,45.56,45.41,45.5,32000.0,45.44,45.56,45.41,45.5,32000.0
2012-02-03 12:30:00,45.5,45.53,45.42,45.45,42300.0,45.5,45.53,45.42,45.45,42300.0
2012-02-03 12:40:00,45.45,45.59,45.42,45.42,34300.0,45.45,45.59,45.42,45.42,34300.0
2012-02-03 12:50:00,45.44,45.51,45.36,45.48,51800.0,45.44,45.51,45.36,45.48,51800.0
2012-02-03 13:00:00,45.51,45.7,45.48,45.66,32900.0,45.51,45.7,45.48,45.66,32900.0
2012-02-03 13:10:00,45.67,45.74,45.62,45.67,37800.0,45.67,45.74,45.62,45.67,37800.0
2012-02-03 13:20:00,45.66,45.89,45.66,45.81,33700.0,45.66,45.89,45.66,45.81,33700.0
2012-02-03 13:30:00,45.81,45.81,45.57,45.6,22500.0,45.81,45.81,45.57,45.6,22500.0
2012-02-03 13:40:00,45.58,45.6,45.53,45.55,20300.0,45.58,45.6,45.53,45.55,20300.0
2012-02-03 13:50:00,45.53,45.54,45.45,45.54,45900.0,45.53,45.54,45.45,45.54,45900.0
2012-02-03 14:00:00,45.55,45.61,45.49,45.54,22000.0,45.55,45.61,45.49,45.54,22000.0
2012-02-03 14:10:00,45.53,45.61,45.48,45.6,27700.0,45.53,45.61,45.48,45.6,27700.0
2012-02-03 14:20:00,45.6,45.63,45.51,45.55,49700.0,45.6,45.63,45.51,45.55,49700.0
2012-02-03 14:30:00,45.53,45.55,45.49,45.5,27800.0,45.53,45.55,45.49,45.5,27800.0
2012-02-03 14:40:00,45.5,45.65,45.49,45.61,32900.0,45.5,45.65,45.49,45.61,32900.0
2012-02-03 14:50:00,45.6,45.71,45.59,45.67,17700.0,45.6,45.71,45.59,45.67,17700.0
2012-02-03 15:00:00,45.69,45.8,45.68,45.76,70600.0,45.69,45.8,45.68,45.76,70600.0
2012-02-03 15:10:00,45.76,45.82,45.63,45.66,54200.0,45.76,45.82,45.63,45.66,54200.0
2012-02-03 15:20:00,45.67,45.7,45.53,45.55,51200.0,45.67,45.7,45.53,45.55,51200.0
2012-02-03 15:30:00,45.56,45.59,45.32,45.41,116600.0,45.56,45.59,45.32,45.41,116600.0
2012-02-03 15:40:00,45.4,45.4,45.18,45.2,131500.0,45.4,45.4,45.18,45.2,131500.0
2012-02-03 15:50:00,45.21,45.38,45.06,45.16,272300.0,45.21,45.38,45.06,45.16,272300.0
2012-02-06 09:30:00,45.21,45.29,44.54,44.96,171000.0,45.21,45.29,44.54,44.96,171000.0
2012-02-06 09:40:00,44.95,45.63,44.87,45.44,180900.0,44.95,45.63,44.87,45.44,180900.0
2012-02-06 09:50:00,45.44,47.28,45.44,47.01,471100.0,45.44,47.28,45.44,47.01,471100.0
2012-02-06 10:00:00,47.02,47.19,46.5,47.11,207400.0,47.02,47.19,46.5,47.11,207400.0
2012-02-06 10:10:00,47.11,47.17,46.38,46.72,216700.0,47.11,47.17,46.38,46.72,216700.0
2012-02-06 10:20:00,46.7,46.79,46.0,46.07,199800.0,46.7,46.79,46.0,46.07,199800.0
2012-02-06 10:30:00,46.06,46.3,45.84,46.09,139500.0,46.06,46.3,45.84,46.09,139500.0
2012-02-06 10:40:00,46.09,46.2,45.41,45.87,144100.0,46.09,46.2,45.41,45.87,144100.0
2012-02-06 10:50:00,45.88,46.49,45.66,46.49,154700.0,45.88,46.49,45.66,46.49,154700.0
2012-02-06 11:00:00,46.49,46.67,46.31,46.34,101800.0,46.49,46.67,46.31,46.34,101800.0
2012-02-06 11:10:00,46.33,46.38,46.11,46.22,83500.0,46.33,46.38,46.11,46.22,83500.0
2012-02-06 11:20:00,46.18,46.18,45.76,46.05,85800.0,46.18,46.18,45.76,46.05,85800.0
2012-02-06 11:30:00,46.05,46.21,45.75,46.2,96900.0,46.05,46.21,45.75,46.2,96900.0
2012-02-06 11:40:00,46.17,46.35,46.01,46.04,74300.0,46.17,46.35,46.01,46.04,74300.0
2012-02-06 11:50:00,46.06,46.12,45.8,46.07,46100.0,46.06,46.12,45.8,46.07,46100.0
2012-02-06 12:00:00,46.09,46.1,45.92,45.97,36200.0,46.09,46.1,45.92,45.97,36200.0
2012-02-06 12:10:00,45.98,46.12,45.89,46.12,54800.0,45.98,46.12,45.89,46.12,54800.0
2012-02-06 12:20:00,46.12,46.14,45.89,46.0,41200.0,46.12,46.14,45.89,46.0,41200.0
2012-02-06 12:30:00,46.0,46.11,45.91,46.11,74500.0,46.0,46.11,45.91,46.11,74500.0
2012-02-06 12:40:00,46.1,46.45,46.08,46.25,77800.0,46.1,46.45,46.08,46.25,77800.0
2012-02-06 12:50:00,46.25,46.27,46.1,46.12,46600.0,46.25,46.27,46.1,46.12,46600.0
2012-02-06 13:00:00,46.13,46.27,46.04,46.19,62800.0,46.13,46.27,46.04,46.19,62800.0
2012-02-06 13:10:00,46.16,46.25,46.08,46.09,30700.0,46.16,46.25,46.08,46.09,30700.0
2012-02-06 13:20:00,46.1,46.19,46.0,46.19,39400.0,46.1,46.19,46.0,46.19,39400.0
2012-02-06 13:30:00,46.17,46.32,46.17,46.23,35700.0,46.17,46.32,46.17,46.23,35700.0
2012-02-06 13:40:00,46.23,46.23,45.82,45.84,67200.0,46.23,46.23,45.82,45.84,67200.0
2012-02-06 13:50:00,45.85,45.89,45.61,45.78,59100.0,45.85,45.89,45.61,45.78,59100.0
2012-02-06 14:00:00,45.78,46.09,45.78,46.06,40000.0,45.78,46.09,45.78,46.06,40000.0
2012-02-06 14:10:00,46.06,46.3,46.06,46.14,67200.0,46.06,46.3,46.06,46.14,67200.0
2012-02-06 14:20:00,46.16,46.29,46.04,46.07,31200.0,46.16,46.29,46.04,46.07,31200.0
2012-02-06 14:30:00,46.07,46.28,46.07,46.26,30700.0,46.07,46.28,46.07,46.26,30700.0
2012-02-06 14:40:00,46.26,46.26,46.07,46.14,28800.0,46.26,46.26,46.07,46.14,28800.0
2012-02-06 14:50:00,46.13,46.17,45.93,46.08,57500.0,46.13,46.17,45.93,46.08,57500.0
2012-02-06 15:00:00,46.1,46.39,46.02,46.31,74700.0,46.1,46.39,46.02,46.31,74700.0
2012-02-06 15:10:00,46.33,46.48,46.29,46.48,76700.0,46.33,46.48,46.29,46.48,76700.0
2012-02-06 15:20:00,46.48,46.82,46.42,46.5,137000.0,46.48,46.82,46.42,46.5,137000.0
2012-02-06 15:30:00,46.48,46.73,46.44,46.65,117600.0,46.48,46.73,46.44,46.65,117600.0
2012-02-06 15:40:00,46.65,46.73,46.4,46.51,148500.0,46.65,46.73,46.4,46.51,148500.0
2012-02-06 15:50:00,46.5,46.53,46.38,46.5,175600.0,46.5,46.53,46.38,46.5,175600.0
2012-02-07 09:30:00,46.12,47.99,46.12,47.1,413100.0,46.12,47.99,46.12,47.1,413100.0
2012-02-07 09:40:00,47.13,47.13,46.0,46.05,195700.0,47.13,47.13,46.0,46.05,195700.0
2012-02-07 09:50:00,46.05,46.45,46.01,46.43,168500.0,46.05,46.45,46.01,46.43,168500.0
2012-02-07 10:00:00,46.39,46.45,46.02,46.29,110500.0,46.39,46.45,46.02,46.29,110500.0
2012-02-07 10:10:00,46.3,46.92,46.13,46.77,96500.0,46.3,46.92,46.13,46.77,96500.0
2012-02-07 10:20:00,46.75,47.13,46.41,46.47,212200.0,46.75,47.13,46.41,46.47,212200.0
2012-02-07 10:30:00,46.48,46.71,46.47,46.64,88000.0,46.48,46.71,46.47,46.64,88000.0
2012-02-07 10:40:00,46.64,47.05,46.58,46.86,117500.0,46.64,47.05,46.58,46.86,117500.0
2012-02-07 10:50:00,46.86,47.33,46.81,47.27,134500.0,46.86,47.33,46.81,47.27,134500.0
2012-02-07 11:00:00,47.25,47.38,46.85,46.85,113900.0,47.25,47.38,46.85,46.85,113900.0
2012-02-07 11:10:00,46.86,47.0,46.67,46.84,93000.0,46.86,47.0,46.67,46.84,93000.0
2012-02-07 11:20:00,46.85,47.02,46.77,46.98,51400.0,46.85,47.02,46.77,46.98,51400.0
2012-02-07 11:30:00,46.98,47.0,46.78,46.9,46600.0,46.98,47.0,46.78,46.9,46600.0
2012-02-07 11:40:00,46.87,46.93,46.65,46.7,29200.0,46.87,46.93,46.65,46.7,29200.0
2012-02-07 11:50:00,46.69,46.87,46.55,46.77,41700.0,46.69,46.87,46.55,46.77,41700.0
2012-02-07 12:00:00,46.76,47.1,46.75,47.08,67500.0,46.76,47.1,46.75,47.08,67500.0
2012-02-07 12:10:00,47.09,47.1,46.69,46.69,43500.0,47.09,47.1,46.69,46.69,43500.0
2012-02-07 12:20:00,46.7,46.91,46.68,46.91,19900.0,46.7,46.91,46.68,46.91,19900.0
2012-02-07 12:30:00,46.94,46.94,46.77,46.82,17500.0,46.94,46.94,46.77,46.82,17500.0
2012-02-07 12:40:00,46.83,46.97,46.77,46.92,46400.0,46.83,46.97,46.77,46.92,46400.0
2012-02-07 12:50:00,46.91,46.91,46.78,46.88,15400.0,46.91,46.91,46.78,46.88,15400.0
2012-02-07 13:00:00,46.89,47.23,46.8,47.08,64800.0,46.89,47.23,46.8,47.08,64800.0
2012-02-07 13:10:00,47.08,47.1,46.65,46.68,27700.0,47.08,47.1,46.65,46.68,27700.0
2012-02-07 13:20:00,46.65,46.8,46.54,46.55,34600.0,46.65,46.8,46.54,46.55,34600.0
2012-02-07 13:30:00,46.54,46.7,46.53,46.69,19000.0,46.54,46.7,46.53,46.69,19000.0
2012-02-07 13:40:00,46.67,46.71,46.54,46.71,14300.0,46.67,46.71,46.54,46.71,14300.0
2012-02-07 13:50:00,46.71,46.72,46.43,46.55,50700.0,46.71,46.72,46.43,46.55,50700.0
2012-02-07 14:00:00,46.55,46.67,46.45,46.57,49000.0,46.55,46.67,46.45,46.57,49000.0
2012-02-07 14:10:00,46.58,46.61,46.51,46.56,13900.0,46.58,46.61,46.51,46.56,13900.0
2012-02-07 14:20:00,46.55,46.6,46.43,46.51,34400.0,46.55,46.6,46.43,46.51,34400.0
2012-02-07 14:30:00,46.51,46.62,46.47,46.52,37300.0,46.51,46.62,46.47,46.52,37300.0
2012-02-07 14:40:00,46.51,46.57,46.3,46.32,38300.0,46.51,46.57,46.3,46.32,38300.0
2012-02-07 14:50:00,46.33,46.51,46.2,46.48,51600.0,46.33,46.51,46.2,46.48,51600.0
2012-02-07 15:00:00,46.47,46.53,46.32,46.52,49800.0,46.47,46.53,46.32,46.52,49800.0
2012-02-07 15:10:00,46.5,46.85,46.46,46.73,53300.0,46.5,46.85,46.46,46.73,53300.0
2012-02-07 15:20:00,46.69,46.85,46.62,46.77,68200.0,46.69,46.85,46.62,46.77,68200.0
2012-02-07 15:30:00,46.75,46.94,46.69,46.71,60000.0,46.75,46.94,46.69,46.71,60000.0
2012-02-07 15:40:00,46.7,46.8,46.54,46.6,90300.0,46.7,46.8,46.54,46.6,90300.0
2012-02-07 15:50:00,46.61,46.68,46.52,46.59,117500.0,46.61,46.68,46.52,46.59,117500.0
2012-02-08 09:30:00,46.71,47.36,46.19,46.22,198200.0,46.71,47.36,46.19,46.22,198200.0
2012-02-08 09:40:00,46.19,47.0,46.13,47.0,118300.0,46.19,47.0,46.13,47.0,118300.0
2012-02-08 09:50:00,47.0,47.17,46.6,46.6,88600.0,47.0,47.17,46.6,46.6,88600.0
2012-02-08 10:00:00,46.61,47.05,46.61,46.77,93800.0,46.61,47.05,46.61,46.77,93800.0
2012-02-08 10:10:00,46.79,46.96,46.7,46.9,41300.0,46.79,46.96,46.7,46.9,41300.0
2012-02-08 10:20:00,46.9,47.13,46.74,46.84,63300.0,46.9,47.13,46.74,46.84,63300.0
2012-02-08 10:30:00,46.9,46.9,46.38,46.41,98800.0,46.9,46.9,46.38,46.41,98800.0
2012-02-08 10:40:00,46.42,46.67,46.15,46.24,133800.0,46.42,46.67,46.15,46.24,133800.0
2012-02-08 10:50:00,46.24,46.49,46.18,46.49,51200.0,46.24,46.49,46.18,46.49,51200.0
2012-02-08 11:00:00,46.47,46.66,46.16,46.16,54600.0,46.47,46.66,46.16,46.16,54600.0
2012-02-08 11:10:00,46.18,46.29,45.81,45.88,86900.0,46.18,46.29,45.81,45.88,86900.0
2012-02-08 11:20:00,45.87,46.01,45.75,45.95,66000.0,45.87,46.01,45.75,45.95,66000.0
2012-02-08 11:30:00,45.98,46.08,45.51,45.51,67400.0,45.98,46.08,45.51,45.51,67400.0
2012-02-08 11:40:00,45.51,45.75,45.39,45.74,78900.0,45.51,45.75,45.39,45.74,78900.0
2012-02-08 11:50:00,45.74,46.05,45.74,45.88,47100.0,45.74,46.05,45.74,45.88,47100.0
2012-02-08 12:00:00,45.9,46.11,45.9,46.06,25900.0,45.9,46.11,45.9,46.06,25900.0
2012-02-08 12:10:00,46.06,46.19,46.0,46.08,39100.0,46.06,46.19,46.0,46.08,39100.0
2012-02-08 12:20:00,46.08,46.17,46.03,46.07,27400.0,46.08,46.17,46.03,46.07,27400.0
2012-02-08 12:30:00,46.08,46.08,45.75,45.78,37100.0,46.08,46.08,45.75,45.78,37100.0
2012-02-08 12:40:00,45.79,45.96,45.75,45.77,18900.0,45.79,45.96,45.75,45.77,18900.0
2012-02-08 12:50:00,45.83,45.98,45.83,45.88,20300.0,45.83,45.98,45.83,45.88,20300.0
2012-02-08 13:00:00,45.9,45.91,45.77,45.78,23500.0,45.9,45.91,45.77,45.78,23500.0
2012-02-08 13:10:00,45.8,45.96,45.79,45.94,27600.0,45.8,45.96,45.79,45.94,27600.0
2012-02-08 13:20:00,45.95,46.15,45.88,46.1,18100.0,45.95,46.15,45.88,46.1,18100.0
2012-02-08 13:30:00,46.08,46.47,46.08,46.29,84400.0,46.08,46.47,46.08,46.29,84400.0
2012-02-08 13:40:00,46.27,46.34,46.1,46.3,27000.0,46.27,46.34,46.1,46.3,27000.0
2012-02-08 13:50:00,46.31,46.38,46.16,46.26,44600.0,46.31,46.38,46.16,46.26,44600.0
2012-02-08 14:00:00,46.27,46.27,46.06,46.2,20200.0,46.27,46.27,46.06,46.2,20200.0
2012-02-08 14:10:00,46.24,46.42,46.2,46.22,38500.0,46.24,46.42,46.2,46.22,38500.0
2012-02-08 14:20:00,46.26,46.29,46.03,46.08,62200.0,46.26,46.29,46.03,46.08,62200.0
2012-02-08 14:30:00,46.1,46.15,46.0,46.01,36000.0,46.1,46.15,46.0,46.01,36000.0
2012-02-08 14:40:00,46.0,46.09,45.78,45.96,66400.0,46.0,46.09,45.78,45.96,66400.0
2012-02-08 14:50:00,45.95,46.01,45.86,45.96,52400.0,45.95,46.01,45.86,45.96,52400.0
2012-02-08 15:00:00,45.93,45.93,45.74,45.84,53100.0,45.93,45.93,45.74,45.84,53100.0
2012-02-08 15:10:00,45.85,45.86,45.76,45.8,40100.0,45.85,45.86,45.76,45.8,40100.0
2012-02-08 15:20:00,45.84,45.84,45.6,45.68,69300.0,45.84,45.84,45.6,45.68,69300.0
2012-02-08 15:30:00,45.68,45.69,45.53,45.63,99600.0,45.68,45.69,45.53,45.63,99600.0
2012-02-08 15:40:00,45.63,45.78,45.57,45.7,128900.0,45.63,45.78,45.57,45.7,128900.0
2012-02-08 15:50:00,45.7,45.82,45.7,45.8,187600.0,45.7,45.82,45.7,45.8,187600.0
2012-02-09 09:30:00,46.3,46.5,46.0,46.07,139800.0,46.3,46.5,46.0,46.07,139800.0
2012-02-09 09:40:00,46.07,46.24,45.61,45.67,150100.0,46.07,46.24,45.61,45.67,150100.0
2012-02-09 09:50:00,45.65,46.33,45.61,46.26,74300.0,45.65,46.33,45.61,46.26,74300.0
2012-02-09 10:00:00,46.25,46.88,46.19,46.43,284200.0,46.25,46.88,46.19,46.43,284200.0
2012-02-09 10:10:00,46.45,47.47,46.42,47.43,276000.0,46.45,47.47,46.42,47.43,276000.0
2012-02-09 10:20:00,47.43,47.85,46.12,46.75,419800.0,47.43,47.85,46.12,46.75,419800.0
2012-02-09 10:30:00,46.78,47.16,46.6,46.85,158100.0,46.78,47.16,46.6,46.85,158100.0
2012-02-09 10:40:00,46.85,48.65,46.83,48.62,352100.0,46.85,48.65,46.83,48.62,352100.0
2012-02-09 10:50:00,48.51,48.52,47.1,47.2,353900.0,48.51,48.52,47.1,47.2,353900.0
2012-02-09 11:00:00,47.21,47.92,47.09,47.4,241200.0,47.21,47.92,47.09,47.4,241200.0
2012-02-09 11:10:00,47.39,47.7,47.33,47.56,116000.0,47.39,47.7,47.33,47.56,116000.0
2012-02-09 11:20:00,47.53,47.62,47.26,47.32,83100.0,47.53,47.62,47.26,47.32,83100.0
2012-02-09 11:30:00,47.41,48.17,47.36,47.71,196900.0,47.41,48.17,47.36,47.71,196900.0
2012-02-09 11:40:00,47.81,48.54,47.8,48.5,222100.0,47.81,48.54,47.8,48.5,222100.0
2012-02-09 11:50:00,48.5,49.11,48.5,48.68,462300.0,48.5,49.11,48.5,48.68,462300.0
2012-02-09 12:00:00,48.63,49.23,48.59,49.19,253200.0,48.63,49.23,48.59,49.19,253200.0
2012-02-09 12:10:00,49.17,49.27,48.5,48.69,199800.0,49.17,49.27,48.5,48.69,199800.0
2012-02-09 12:20:00,48.69,48.95,48.5,48.63,67600.0,48.69,48.95,48.5,48.63,67600.0
2012-02-09 12:30:00,48.63,48.7,48.5,48.66,58500.0,48.63,48.7,48.5,48.66,58500.0
2012-02-09 12:40:00,48.68,48.84,48.55,48.79,49200.0,48.68,48.84,48.55,48.79,49200.0
2012-02-09 12:50:00,48.79,48.95,48.69,48.89,73200.0,48.79,48.95,48.69,48.89,73200.0
2012-02-09 13:00:00,48.91,49.03,48.7,48.9,51700.0,48.91,49.03,48.7,48.9,51700.0
2012-02-09 13:10:00,48.92,49.07,48.74,49.0,52500.0,48.92,49.07,48.74,49.0,52500.0
2012-02-09 13:20:00,48.99,49.2,48.86,48.94,74800.0,48.99,49.2,48.86,48.94,74800.0
2012-02-09 13:30:00,48.96,49.15,48.69,49.15,85700.0,48.96,49.15,48.69,49.15,85700.0
2012-02-09 13:40:00,49.12,49.48,49.04,49.43,140800.0,49.12,49.48,49.04,49.43,140800.0
2012-02-09 13:50:00,49.48,49.55,49.18,49.5,136000.0,49.48,49.55,49.18,49.5,136000.0
2012-02-09 14:00:00,49.5,49.75,49.43,49.63,199400.0,49.5,49.75,49.43,49.63,199400.0
2012-02-09 14:10:00,49.66,49.86,49.21,49.8,197800.0,49.66,49.86,49.21,49.8,197800.0
2012-02-09 14:20:00,49.79,49.92,49.32,49.4,244900.0,49.79,49.92,49.32,49.4,244900.0
2012-02-09 14:30:00,49.4,49.6,49.25,49.54,169800.0,49.4,49.6,49.25,49.54,169800.0
2012-02-09 14:40:00,49.52,49.54,49.09,49.39,126900.0,49.52,49.54,49.09,49.39,126900.0
2012-02-09 14:50:00,49.45,49.55,49.19,49.47,104100.0,49.45,49.55,49.19,49.47,104100.0
2012-02-09 15:00:00,49.44,49.83,49.32,49.73,188400.0,49.44,49.83,49.32,49.73,188400.0
2012-02-09 15:10:00,49.74,49.93,49.62,49.84,197200.0,49.74,49.93,49.62,49.84,197200.0
2012-02-09 15:20:00,49.84,50.2,49.74,49.92,373000.0,49.84,50.2,49.74,49.92,373000.0
2012-02-09 15:30:00,49.91,50.03,49.4,49.46,321700.0,49.91,50.03,49.4,49.46,321700.0
2012-02-09 15:40:00,49.46,49.59,49.14,49.15,326900.0,49.46,49.59,49.14,49.15,326900.0
2012-02-09 15:50:00,49.15,49.17,48.86,49.01,707500.0,49.15,49.17,48.86,49.01,707500.0
2012-02-10 09:30:00,46.56,46.79,45.58,45.87,860400.0,46.56,46.79,45.58,45.87,860400.0
2012-02-10 09:40:00,45.86,46.02,44.73,45.19,807000.0,45.86,46.02,44.73,45.19,807000.0
2012-02-10 09:50:00,45.22,45.25,44.0,44.21,642000.0,45.22,45.25,44.0,44.21,642000.0
2012-02-10 10:00:00,44.21,44.38,43.67,44.04,398700.0,44.21,44.38,43.67,44.04,398700.0
2012-02-10 10:10:00,44.04,44.85,43.77,44.71,332700.0,44.04,44.85,43.77,44.71,332700.0
2012-02-10 10:20:00,44.68,45.0,44.62,44.87,278300.0,44.68,45.0,44.62,44.87,278300.0
2012-02-10 10:30:00,44.89,45.0,44.17,44.65,256500.0,44.89,45.0,44.17,44.65,256500.0
2012-02-10 10:40:00,44.65,44.92,44.51,44.77,140400.0,44.65,44.92,44.51,44.77,140400.0
2012-02-10 10:50:00,44.75,44.87,44.64,44.76,97900.0,44.75,44.87,44.64,44.76,97900.0
2012-02-10 11:00:00,44.76,44.92,44.6,44.88,97000.0,44.76,44.92,44.6,44.88,97000.0
2012-02-10 11:10:00,44.88,45.14,44.88,44.98,180800.0,44.88,45.14,44.88,44.98,180800.0
2012-02-10 11:20:00,44.98,45.0,44.76,44.92,79600.0,44.98,45.0,44.76,44.92,79600.0
2012-02-10 11:30:00,44.91,44.91,44.39,44.53,162100.0,44.91,44.91,44.39,44.53,162100.0
2012-02-10 11:40:00,44.54,44.7,44.48,44.63,65600.0,44.54,44.7,44.48,44.63,65600.0
2012-02-10 11:50:00,44.65,44.7,44.5,44.53,41600.0,44.65,44.7,44.5,44.53,41600.0
2012-02-10 12:00:00,44.54,44.7,44.51,44.67,33800.0,44.54,44.7,44.51,44.67,33800.0
2012-02-10 12:10:00,44.66,44.75,44.62,44.7,41200.0,44.66,44.75,44.62,44.7,41200.0
2012-02-10 12:20:00,44.7,44.75,44.66,44.75,44500.0,44.7,44.75,44.66,44.75,44500.0
2012-02-10 12:30:00,44.75,45.22,44.75,45.19,133600.0,44.75,45.22,44.75,45.19,133600.0
2012-02-10 12:40:00,45.22,45.25,44.93,45.04,92300.0,45.22,45.25,44.93,45.04,92300.0
2012-02-10 12:50:00,45.04,45.11,44.84,44.95,63700.0,45.04,45.11,44.84,44.95,63700.0
2012-02-10 13:00:00,44.96,44.99,44.88,44.92,34300.0,44.96,44.99,44.88,44.92,34300.0
2012-02-10 13:10:00,44.91,44.95,44.63,44.65,84000.0,44.91,44.95,44.63,44.65,84000.0
2012-02-10 13:20:00,44.65,44.8,44.52,44.65,64100.0,44.65,44.8,44.52,44.65,64100.0
2012-02-10 13:30:00,44.64,44.64,44.34,44.42,134400.0,44.64,44.64,44.34,44.42,134400.0
2012-02-10 13:40:00,44.42,44.72,44.36,44.68,68600.0,44.42,44.72,44.36,44.68,68600.0
2012-02-10 13:50:00,44.69,44.72,44.46,44.56,70300.0,44.69,44.72,44.46,44.56,70300.0
2012-02-10 14:00:00,44.56,44.67,44.46,44.47,45200.0,44.56,44.67,44.46,44.47,45200.0
2012-02-10 14:10:00,44.46,44.5,44.26,44.33,91900.0,44.46,44.5,44.26,44.33,91900.0
2012-02-10 14:20:00,44.32,44.36,44.25,44.33,78200.0,44.32,44.36,44.25,44.33,78200.0
2012-02-10 14:30:00,44.33,44.36,44.22,44.24,76700.0,44.33,44.36,44.22,44.24,76700.0
2012-02-10 14:40:00,44.24,44.27,44.16,44.17,70800.0,44.24,44.27,44.16,44.17,70800.0
2012-02-10 14:50:00,44.17,44.18,43.88,43.89,185300.0,44.17,44.18,43.88,43.89,185300.0
2012-02-10 15:00:00,43.91,43.99,43.73,43.92,148900.0,43.91,43.99,43.73,43.92,148900.0
2012-02-10 15:10:00,43.93,43.98,43.81,43.96,80900.0,43.93,43.98,43.81,43.96,80900.0
2012-02-10 15:20:00,43.96,44.05,43.86,43.99,114900.0,43.96,44.05,43.86,43.99,114900.0
2012-02-10 15:30:00,44.01,44.12,43.92,43.92,148000.0,44.01,44.12,43.92,43.92,148000.0
2012-02-10 15:40:00,43.95,43.95,43.85,43.91,192500.0,43.95,43.95,43.85,43.91,192500.0
2012-02-10 15:50:00,43.91,44.0,43.87,43.89,507600.0,43.91,44.0,43.87,43.89,507600.0
2012-02-13 09:30:00,44.44,44.79,43.13,43.3,494800.0,44.44,44.79,43.13,43.3,494800.0
2012-02-13 09:40:00,43.34,43.56,42.46,42.69,389600.0,43.34,43.56,42.46,42.69,389600.0
2012-02-13 09:50:00,42.67,42.88,42.52,42.7,237200.0,42.67,42.88,42.52,42.7,237200.0
2012-02-13 10:00:00,42.7,42.9,42.12,42.25,364400.0,42.7,42.9,42.12,42.25,364400.0
2012-02-13 10:10:00,42.26,42.6,42.15,42.59,229600.0,42.26,42.6,42.15,42.59,229600.0
2012-02-13 10:20:00,42.58,43.0,42.43,42.96,134300.0,42.58,43.0,42.43,42.96,134300.0
2012-02-13 10:30:00,42.97,43.0,42.27,42.46,171000.0,42.97,43.0,42.27,42.46,171000.0
2012-02-13 10:40:00,42.45,42.49,41.9,41.92,233500.0,42.45,42.49,41.9,41.92,233500.0
2012-02-13 10:50:00,41.93,42.09,41.83,42.04,230200.0,41.93,42.09,41.83,42.04,230200.0
2012-02-13 11:00:00,42.04,42.4,41.86,41.98,193300.0,42.04,42.4,41.86,41.98,193300.0
2012-02-13 11:10:00,41.98,42.0,41.5,41.78,264800.0,41.98,42.0,41.5,41.78,264800.0
2012-02-13 11:20:00,41.78,41.89,41.52,41.65,119100.0,41.78,41.89,41.52,41.65,119100.0
2012-02-13 11:30:00,41.64,41.78,41.59,41.68,108800.0,41.64,41.78,41.59,41.68,108800.0
2012-02-13 11:40:00,41.68,41.72,41.3,41.49,161000.0,41.68,41.72,41.3,41.49,161000.0
2012-02-13 11:50:00,41.49,41.88,41.42,41.78,156100.0,41.49,41.88,41.42,41.78,156100.0
2012-02-13 12:00:00,41.78,41.9,41.43,41.57,91900.0,41.78,41.9,41.43,41.57,91900.0
2012-02-13 12:10:00,41.57,41.99,41.57,41.99,66800.0,41.57,41.99,41.57,41.99,66800.0
2012-02-13 12:20:00,41.97,42.13,41.92,41.94,105300.0,41.97,42.13,41.92,41.94,105300.0
2012-02-13 12:30:00,41.93,41.94,41.42,41.53,125400.0,41.93,41.94,41.42,41.53,125400.0
2012-02-13 12:40:00,41.54,41.58,41.35,41.53,84900.0,41.54,41.58,41.35,41.53,84900.0
2012-02-13 12:50:00,41.53,41.63,41.41,41.56,86700.0,41.53,41.63,41.41,41.56,86700.0
2012-02-13 13:00:00,41.55,41.8,41.42,41.72,74600.0,41.55,41.8,41.42,41.72,74600.0
2012-02-13 13:10:00,41.71,41.75,41.54,41.55,33100.0,41.71,41.75,41.54,41.55,33100.0
2012-02-13 13:20:00,41.56,41.64,41.55,41.56,20100.0,41.56,41.64,41.55,41.56,20100.0
2012-02-13 13:30:00,41.55,41.56,41.41,41.54,71600.0,41.55,41.56,41.41,41.54,71600.0
2012-02-13 13:40:00,41.56,41.93,41.5,41.88,92400.0,41.56,41.93,41.5,41.88,92400.0
2012-02-13 13:50:00,41.9,41.96,41.74,41.83,47900.0,41.9,41.96,41.74,41.83,47900.0
2012-02-13 14:00:00,41.83,41.93,41.8,41.88,54500.0,41.83,41.93,41.8,41.88,54500.0
2012-02-13 14:10:00,41.88,42.0,41.86,41.88,62200.0,41.88,42.0,41.86,41.88,62200.0
2012-02-13 14:20:00,41.87,41.93,41.82,41.85,38700.0,41.87,41.93,41.82,41.85,38700.0
2012-02-13 14:30:00,41.85,41.85,41.61,41.77,63400.0,41.85,41.85,41.61,41.77,63400.0
2012-02-13 14:40:00,41.78,41.85,41.76,41.84,35700.0,41.78,41.85,41.76,41.84,35700.0
2012-02-13 14:50:00,41.83,41.91,41.71,41.87,29800.0,41.83,41.91,41.71,41.87,29800.0
2012-02-13 15:00:00,41.88,41.91,41.73,41.73,39800.0,41.88,41.91,41.73,41.73,39800.0
2012-02-13 15:10:00,41.75,41.84,41.74,41.77,47400.0,41.75,41.84,41.74,41.77,47400.0
2012-02-13 15:20:00,41.77,41.8,41.68,41.68,56400.0,41.77,41.8,41.68,41.68,56400.0
2012-02-13 15:30:00,41.68,41.79,41.61,41.69,88400.0,41.68,41.79,41.61,41.69,88400.0
2012-02-13 15:40:00,41.7,41.79,41.62,41.78,108900.0,41.7,41.79,41.62,41.78,108900.0
2012-02-13 15:50:00,41.78,41.88,41.64,41.7,192500.0,41.78,41.88,41.64,41.7,192500.0
2012-02-14 09:30:00,40.0,40.01,39.02,39.36,615300.0,40.0,40.01,39.02,39.36,615300.0
2012-02-14 09:40:00,39.44,39.61,38.79,39.59,524000.0,39.44,39.61,38.79,39.59,524000.0
2012-02-14 09:50:00,39.58,39.69,39.25,39.28,241600.0,39.58,39.69,39.25,39.28,241600.0
2012-02-14 10:00:00,39.28,39.43,38.19,38.19,472900.0,39.28,39.43,38.19,38.19,472900.0
2012-02-14 10:10:00,38.17,38.8,38.16,38.54,443400.0,38.17,38.8,38.16,38.54,443400.0
2012-02-14 10:20:00,38.52,38.55,38.18,38.18,263900.0,38.52,38.55,38.18,38.18,263900.0
2012-02-14 10:30:00,38.18,38.24,37.88,37.99,412800.0,38.18,38.24,37.88,37.99,412800.0
2012-02-14 10:40:00,37.99,38.39,37.95,38.18,203600.0,37.99,38.39,37.95,38.18,203600.0
2012-02-14 10:50:00,38.2,38.3,38.04,38.11,119700.0,38.2,38.3,38.04,38.11,119700.0
2012-02-14 11:00:00,38.13,38.49,38.11,38.49,209900.0,38.13,38.49,38.11,38.49,209900.0
2012-02-14 11:10:00,38.47,38.62,38.24,38.37,185300.0,38.47,38.62,38.24,38.37,185300.0
2012-02-14 11:20:00,38.38,38.47,37.96,37.98,154900.0,38.38,38.47,37.96,37.98,154900.0
2012-02-14 11:30:00,37.98,38.29,37.95,38.29,150300.0,37.98,38.29,37.95,38.29,150300.0
2012-02-14 11:40:00,38.26,38.46,38.06,38.46,138200.0,38.26,38.46,38.06,38.46,138200.0
2012-02-14 11:50:00,38.46,38.54,38.24,38.5,85300.0,38.46,38.54,38.24,38.5,85300.0
2012-02-14 12:00:00,38.49,38.66,38.4,38.51,78500.0,38.49,38.66,38.4,38.51,78500.0
2012-02-14 12:10:00,38.51,38.66,38.34,38.64,92800.0,38.51,38.66,38.34,38.64,92800.0
2012-02-14 12:20:00,38.63,38.84,38.61,38.81,112800.0,38.63,38.84,38.61,38.81,112800.0
2012-02-14 12:30:00,38.79,38.81,38.43,38.55,80600.0,38.79,38.81,38.43,38.55,80600.0
2012-02-14 12:40:00,38.56,38.94,38.56,38.91,111100.0,38.56,38.94,38.56,38.91,111100.0
2012-02-14 12:50:00,38.92,38.92,38.54,38.6,89600.0,38.92,38.92,38.54,38.6,89600.0
2012-02-14 13:00:00,38.59,39.08,38.52,38.93,175900.0,38.59,39.08,38.52,38.93,175900.0
2012-02-14 13:10:00,38.93,39.08,38.81,39.01,179400.0,38.93,39.08,38.81,39.01,179400.0
2012-02-14 13:20:00,39.0,39.2,38.98,39.06,118900.0,39.0,39.2,38.98,39.06,118900.0
2012-02-14 13:30:00,39.06,39.3,38.97,39.14,139600.0,39.06,39.3,38.97,39.14,139600.0
2012-02-14 13:40:00,39.13,39.13,38.82,39.02,99400.0,39.13,39.13,38.82,39.02,99400.0
2012-02-14 13:50:00,38.99,39.18,38.84,38.84,116300.0,38.99,39.18,38.84,38.84,116300.0
2012-02-14 14:00:00,38.86,39.07,38.84,38.95,67000.0,38.86,39.07,38.84,38.95,67000.0
2012-02-14 14:10:00,38.95,39.0,38.71,38.82,75400.0,38.95,39.0,38.71,38.82,75400.0
2012-02-14 14:20:00,38.82,38.95,38.66,38.86,66700.0,38.82,38.95,38.66,38.86,66700.0
2012-02-14 14:30:00,38.87,38.89,38.6,38.78,120700.0,38.87,38.89,38.6,38.78,120700.0
2012-02-14 14:40:00,38.75,38.92,38.62,38.64,96600.0,38.75,38.92,38.62,38.64,96600.0
2012-02-14 14:50:00,38.64,38.88,38.64,38.81,92900.0,38.64,38.88,38.64,38.81,92900.0
2012-02-14 15:00:00,38.83,38.99,38.81,38.98,112900.0,38.83,38.99,38.81,38.98,112900.0
2012-02-14 15:10:00,38.97,38.97,38.65,38.65,129900.0,38.97,38.97,38.65,38.65,129900.0
2012-02-14 15:20:00,38.65,38.78,38.55,38.77,120700.0,38.65,38.78,38.55,38.77,120700.0
2012-02-14 15:30:00,38.75,39.02,38.72,39.0,208000.0,38.75,39.02,38.72,39.0,208000.0
2012-02-14 15:40:00,38.99,39.31,38.97,39.28,163200.0,38.99,39.31,38.97,39.28,163200.0
2012-02-14 15:50:00,39.3,39.36,39.04,39.21,298400.0,39.3,39.36,39.04,39.21,298400.0
2012-02-15 09:30:00,39.98,40.19,39.51,39.7,292700.0,39.98,40.19,39.51,39.7,292700.0
2012-02-15 09:40:00,39.66,40.33,39.55,39.78,411300.0,39.66,40.33,39.55,39.78,411300.0
2012-02-15 09:50:00,39.8,40.23,39.77,40.15,157100.0,39.8,40.23,39.77,40.15,157100.0
2012-02-15 10:00:00,40.2,40.25,39.74,39.84,125400.0,40.2,40.25,39.74,39.84,125400.0
2012-02-15 10:10:00,39.84,39.84,39.44,39.57,118900.0,39.84,39.84,39.44,39.57,118900.0
2012-02-15 10:20:00,39.58,39.62,39.39,39.56,83200.0,39.58,39.62,39.39,39.56,83200.0
2012-02-15 10:30:00,39.57,39.97,39.56,39.65,78800.0,39.57,39.97,39.56,39.65,78800.0
2012-02-15 10:40:00,39.65,39.94,39.63,39.63,69700.0,39.65,39.94,39.63,39.63,69700.0
2012-02-15 10:50:00,39.65,39.93,39.48,39.49,86900.0,39.65,39.93,39.48,39.49,86900.0
2012-02-15 11:00:00,39.49,39.61,39.43,39.48,52900.0,39.49,39.61,39.43,39.48,52900.0
2012-02-15 11:10:00,39.48,39.57,39.32,39.57,84300.0,39.48,39.57,39.32,39.57,84300.0
2012-02-15 11:20:00,39.56,39.64,39.5,39.6,40000.0,39.56,39.64,39.5,39.6,40000.0
2012-02-15 11:30:00,39.58,39.59,39.4,39.45,46300.0,39.58,39.59,39.4,39.45,46300.0
2012-02-15 11:40:00,39.43,39.49,39.28,39.3,71800.0,39.43,39.49,39.28,39.3,71800.0
2012-02-15 11:50:00,39.31,39.38,39.0,39.24,92100.0,39.31,39.38,39.0,39.24,92100.0
2012-02-15 12:00:00,39.28,39.44,39.16,39.42,43500.0,39.28,39.44,39.16,39.42,43500.0
2012-02-15 12:10:00,39.42,39.59,39.42,39.5,52800.0,39.42,39.59,39.42,39.5,52800.0
2012-02-15 12:20:00,39.45,39.54,39.38,39.52,21800.0,39.45,39.54,39.38,39.52,21800.0
2012-02-15 12:30:00,39.53,39.6,39.43,39.43,56200.0,39.53,39.6,39.43,39.43,56200.0
2012-02-15 12:40:00,39.41,39.51,39.33,39.33,47000.0,39.41,39.51,39.33,39.33,47000.0
2012-02-15 12:50:00,39.31,39.38,39.04,39.11,70300.0,39.31,39.38,39.04,39.11,70300.0
2012-02-15 13:00:00,39.11,39.26,39.0,39.25,90200.0,39.11,39.26,39.0,39.25,90200.0
2012-02-15 13:10:00,39.24,39.32,39.1,39.32,29300.0,39.24,39.32,39.1,39.32,29300.0
2012-02-15 13:20:00,39.32,39.39,39.26,39.39,31000.0,39.32,39.39,39.26,39.39,31000.0
2012-02-15 13:30:00,39.39,39.39,39.15,39.18,47300.0,39.39,39.39,39.15,39.18,47300.0
2012-02-15 13:40:00,39.17,39.19,39.04,39.09,37100.0,39.17,39.19,39.04,39.09,37100.0
2012-02-15 13:50:00,39.08,39.36,39.08,39.28,41800.0,39.08,39.36,39.08,39.28,41800.0
2012-02-15 14:00:00,39.29,39.38,39.12,39.24,101100.0,39.29,39.38,39.12,39.24,101100.0
2012-02-15 14:10:00,39.22,39.25,39.12,39.14,47800.0,39.22,39.25,39.12,39.14,47800.0
2012-02-15 14:20:00,39.15,39.35,39.1,39.33,73600.0,39.15,39.35,39.1,39.33,73600.0
2012-02-15 14:30:00,39.34,39.38,39.25,39.28,40500.0,39.34,39.38,39.25,39.28,40500.0
2012-02-15 14:40:00,39.28,39.44,39.21,39.36,39500.0,39.28,39.44,39.21,39.36,39500.0
2012-02-15 14:50:00,39.35,39.49,39.11,39.14,80800.0,39.35,39.49,39.11,39.14,80800.0
2012-02-15 15:00:00,39.15,39.23,39.08,39.15,46000.0,39.15,39.23,39.08,39.15,46000.0
2012-02-15 15:10:00,39.14,39.18,39.01,39.04,61900.0,39.14,39.18,39.01,39.04,61900.0
2012-02-15 15:20:00,39.04,39.15,39.04,39.13,37700.0,39.04,39.15,39.04,39.13,37700.0
2012-02-15 15:30:00,39.14,39.25,39.07,39.1,86600.0,39.14,39.25,39.07,39.1,86600.0
2012-02-15 15:40:00,39.1,39.28,39.07,39.2,123100.0,39.1,39.28,39.07,39.2,123100.0
2012-02-15 15:50:00,39.21,39.26,39.04,39.1,218800.0,39.21,39.26,39.04,39.1,218800.0
2012-02-16 09:30:00,39.24,39.8,39.17,39.5,119000.0,39.24,39.8,39.17,39.5,119000.0
2012-02-16 09:40:00,39.5,39.5,39.1,39.15,81100.0,39.5,39.5,39.1,39.15,81100.0
2012-02-16 09:50:00,39.16,39.4,38.95,39.25,88800.0,39.16,39.4,38.95,39.25,88800.0
2012-02-16 10:00:00,39.3,39.48,39.17,39.36,74400.0,39.3,39.48,39.17,39.36,74400.0
2012-02-16 10:10:00,39.4,39.7,39.34,39.55,73000.0,39.4,39.7,39.34,39.55,73000.0
2012-02-16 10:20:00,39.56,39.58,39.41,39.45,56800.0,39.56,39.58,39.41,39.45,56800.0
2012-02-16 10:30:00,39.41,39.52,39.38,39.43,99500.0,39.41,39.52,39.38,39.43,99500.0
2012-02-16 10:40:00,39.42,39.43,39.24,39.42,41800.0,39.42,39.43,39.24,39.42,41800.0
2012-02-16 10:50:00,39.43,39.46,39.25,39.33,30900.0,39.43,39.46,39.25,39.33,30900.0
2012-02-16 11:00:00,39.35,39.53,39.34,39.34,55600.0,39.35,39.53,39.34,39.34,55600.0
2012-02-16 11:10:00,39.33,39.53,39.33,39.42,48200.0,39.33,39.53,39.33,39.42,48200.0
2012-02-16 11:20:00,39.41,39.45,39.35,39.43,41600.0,39.41,39.45,39.35,39.43,41600.0
2012-02-16 11:30:00,39.43,39.52,39.34,39.48,72200.0,39.43,39.52,39.34,39.48,72200.0
2012-02-16 11:40:00,39.5,39.52,39.43,39.44,34900.0,39.5,39.52,39.43,39.44,34900.0
2012-02-16 11:50:00,39.45,39.54,39.42,39.51,86200.0,39.45,39.54,39.42,39.51,86200.0
2012-02-16 12:00:00,39.52,39.74,39.46,39.74,86800.0,39.52,39.74,39.46,39.74,86800.0
2012-02-16 12:10:00,39.74,39.75,39.57,39.64,51300.0,39.74,39.75,39.57,39.64,51300.0
2012-02-16 12:20:00,39.63,39.69,39.59,39.63,29700.0,39.63,39.69,39.59,39.63,29700.0
2012-02-16 12:30:00,39.65,39.72,39.63,39.72,28600.0,39.65,39.72,39.63,39.72,28600.0
2012-02-16 12:40:00,39.7,39.7,39.4,39.4,46300.0,39.7,39.7,39.4,39.4,46300.0
2012-02-16 12:50:00,39.4,39.43,39.35,39.35,49000.0,39.4,39.43,39.35,39.35,49000.0
2012-02-16 13:00:00,39.35,39.49,39.34,39.38,25300.0,39.35,39.49,39.34,39.38,25300.0
2012-02-16 13:10:00,39.39,39.53,39.39,39.44,57700.0,39.39,39.53,39.39,39.44,57700.0
2012-02-16 13:20:00,39.47,39.52,39.45,39.5,35100.0,39.47,39.52,39.45,39.5,35100.0
2012-02-16 13:30:00,39.5,39.58,39.45,39.56,41800.0,39.5,39.58,39.45,39.56,41800.0
2012-02-16 13:40:00,39.54,39.6,39.51,39.56,24700.0,39.54,39.6,39.51,39.56,24700.0
2012-02-16 13:50:00,39.59,39.72,39.55,39.68,27300.0,39.59,39.72,39.55,39.68,27300.0
2012-02-16 14:00:00,39.67,39.7,39.56,39.63,27700.0,39.67,39.7,39.56,39.63,27700.0
2012-02-16 14:10:00,39.63,39.66,39.57,39.64,28500.0,39.63,39.66,39.57,39.64,28500.0
2012-02-16 14:20:00,39.62,39.69,39.59,39.63,37600.0,39.62,39.69,39.59,39.63,37600.0
2012-02-16 14:30:00,39.63,39.7,39.63,39.69,42800.0,39.63,39.7,39.63,39.69,42800.0
2012-02-16 14:40:00,39.69,39.73,39.63,39.72,32700.0,39.69,39.73,39.63,39.72,32700.0
2012-02-16 14:50:00,39.72,39.75,39.7,39.72,27900.0,39.72,39.75,39.7,39.72,27900.0
2012-02-16 15:00:00,39.71,39.8,39.71,39.8,42500.0,39.71,39.8,39.71,39.8,42500.0
2012-02-16 15:10:00,39.78,39.8,39.75,39.77,50200.0,39.78,39.8,39.75,39.77,50200.0
2012-02-16 15:20:00,39.77,39.8,39.56,39.71,73000.0,39.77,39.8,39.56,39.71,73000.0
2012-02-16 15:30:00,39.68,39.79,39.63,39.67,61000.0,39.68,39.79,39.63,39.67,61000.0
2012-02-16 15:40:00,39.67,39.74,39.61,39.69,107700.0,39.67,39.74,39.61,39.69,107700.0
2012-02-16 15:50:00,39.7,39.79,39.65,39.7,117200.0,39.7,39.79,39.65,39.7,117200.0
2012-02-17 09:30:00,43.05,44.7,42.75,44.31,1497500.0,43.05,44.7,42.75,44.31,1497500.0
2012-02-17 09:40:00,44.32,44.37,43.7,44.09,700500.0,44.32,44.37,43.7,44.09,700500.0
2012-02-17 09:50:00,44.1,44.12,43.75,43.87,519200.0,44.1,44.12,43.75,43.87,519200.0
2012-02-17 10:00:00,43.89,44.93,43.81,44.73,903300.0,43.89,44.93,43.81,44.73,903300.0
2012-02-17 10:10:00,44.73,45.2,44.2,44.51,542000.0,44.73,45.2,44.2,44.51,542000.0
2012-02-17 10:20:00,44.51,44.69,43.55,43.6,342000.0,44.51,44.69,43.55,43.6,342000.0
2012-02-17 10:30:00,43.65,43.87,43.6,43.7,226100.0,43.65,43.87,43.6,43.7,226100.0
2012-02-17 10:40:00,43.7,43.74,43.05,43.39,361700.0,43.7,43.74,43.05,43.39,361700.0
2012-02-17 10:50:00,43.39,43.42,42.82,43.03,224400.0,43.39,43.42,42.82,43.03,224400.0
2012-02-17 11:00:00,43.06,43.1,42.23,42.27,397600.0,43.06,43.1,42.23,42.27,397600.0
2012-02-17 11:10:00,42.26,42.9,42.23,42.66,281100.0,42.26,42.9,42.23,42.66,281100.0
2012-02-17 11:20:00,42.65,42.95,42.65,42.8,127300.0,42.65,42.95,42.65,42.8,127300.0
2012-02-17 11:30:00,42.8,42.89,42.57,42.85,112200.0,42.8,42.89,42.57,42.85,112200.0
2012-02-17 11:40:00,42.86,43.02,42.8,42.8,138400.0,42.86,43.02,42.8,42.8,138400.0
2012-02-17 11:50:00,42.84,42.86,42.63,42.63,60100.0,42.84,42.86,42.63,42.63,60100.0
2012-02-17 12:00:00,42.62,42.64,42.35,42.61,119500.0,42.62,42.64,42.35,42.61,119500.0
2012-02-17 12:10:00,42.61,42.62,42.42,42.47,84100.0,42.61,42.62,42.42,42.47,84100.0
2012-02-17 12:20:00,42.47,42.56,42.38,42.46,83700.0,42.47,42.56,42.38,42.46,83700.0
2012-02-17 12:30:00,42.46,42.55,42.42,42.45,71800.0,42.46,42.55,42.42,42.45,71800.0
2012-02-17 12:40:00,42.46,42.52,42.38,42.45,101800.0,42.46,42.52,42.38,42.45,101800.0
2012-02-17 12:50:00,42.45,42.49,42.34,42.41,60800.0,42.45,42.49,42.34,42.41,60800.0
2012-02-17 13:00:00,42.38,42.55,42.35,42.51,104400.0,42.38,42.55,42.35,42.51,104400.0
2012-02-17 13:10:00,42.53,42.62,42.48,42.5,79500.0,42.53,42.62,42.48,42.5,79500.0
2012-02-17 13:20:00,42.53,42.56,42.44,42.56,52500.0,42.53,42.56,42.44,42.56,52500.0
2012-02-17 13:30:00,42.54,42.85,42.54,42.77,98700.0,42.54,42.85,42.54,42.77,98700.0
2012-02-17 13:40:00,42.76,42.77,42.63,42.66,45100.0,42.76,42.77,42.63,42.66,45100.0
2012-02-17 13:50:00,42.65,42.71,42.5,42.52,61500.0,42.65,42.71,42.5,42.52,61500.0
2012-02-17 14:00:00,42.52,42.53,42.45,42.47,52800.0,42.52,42.53,42.45,42.47,52800.0
2012-02-17 14:10:00,42.48,42.6,42.46,42.54,31200.0,42.48,42.6,42.46,42.54,31200.0
2012-02-17 14:20:00,42.54,42.58,42.45,42.52,78200.0,42.54,42.58,42.45,42.52,78200.0
2012-02-17 14:30:00,42.52,42.59,42.48,42.55,47200.0,42.52,42.59,42.48,42.55,47200.0
2012-02-17 14:40:00,42.58,42.58,42.47,42.49,26800.0,42.58,42.58,42.47,42.49,26800.0
2012-02-17 14:50:00,42.5,42.55,42.45,42.5,40600.0,42.5,42.55,42.45,42.5,40600.0
2012-02-17 15:00:00,42.49,42.6,42.46,42.58,56900.0,42.49,42.6,42.46,42.58,56900.0
2012-02-17 15:10:00,42.6,42.91,42.56,42.89,110600.0,42.6,42.91,42.56,42.89,110600.0
2012-02-17 15:20:00,42.89,42.94,42.81,42.88,114200.0,42.89,42.94,42.81,42.88,114200.0
2012-02-17 15:30:00,42.91,42.92,42.51,42.72,159900.0,42.91,42.92,42.51,42.72,159900.0
2012-02-17 15:40:00,42.73,42.83,42.61,42.63,153000.0,42.73,42.83,42.61,42.63,153000.0
2012-02-17 15:50:00,42.64,42.68,42.46,42.6,358600.0,42.64,42.68,42.46,42.6,358600.0
2012-02-21 09:30:00,43.16,43.48,42.65,42.71,325700.0,43.16,43.48,42.65,42.71,325700.0
2012-02-21 09:40:00,42.67,42.98,42.39,42.76,196100.0,42.67,42.98,42.39,42.76,196100.0
2012-02-21 09:50:00,42.77,42.84,42.57,42.68,146300.0,42.77,42.84,42.57,42.68,146300.0
2012-02-21 10:00:00,42.67,43.08,42.65,42.9,135300.0,42.67,43.08,42.65,42.9,135300.0
2012-02-21 10:10:00,42.88,43.06,42.88,43.0,104500.0,42.88,43.06,42.88,43.0,104500.0
2012-02-21 10:20:00,43.01,43.3,42.96,43.17,106800.0,43.01,43.3,42.96,43.17,106800.0
2012-02-21 10:30:00,43.17,43.24,42.96,43.08,108000.0,43.17,43.24,42.96,43.08,108000.0
2012-02-21 10:40:00,43.11,43.2,42.88,42.93,93800.0,43.11,43.2,42.88,42.93,93800.0
2012-02-21 10:50:00,42.88,43.01,42.83,43.0,42300.0,42.88,43.01,42.83,43.0,42300.0
2012-02-21 11:00:00,43.0,43.23,43.0,43.13,65800.0,43.0,43.23,43.0,43.13,65800.0
2012-02-21 11:10:00,43.15,43.18,43.04,43.06,31800.0,43.15,43.18,43.04,43.06,31800.0
2012-02-21 11:20:00,43.05,43.09,42.93,42.93,36800.0,43.05,43.09,42.93,42.93,36800.0
2012-02-21 11:30:00,42.93,43.1,42.92,43.01,33100.0,42.93,43.1,42.92,43.01,33100.0
2012-02-21 11:40:00,43.01,43.03,42.91,43.01,33800.0,43.01,43.03,42.91,43.01,33800.0
2012-02-21 11:50:00,43.01,43.11,43.0,43.1,42400.0,43.01,43.11,43.0,43.1,42400.0
2012-02-21 12:00:00,43.1,43.2,43.02,43.1,42300.0,43.1,43.2,43.02,43.1,42300.0
2012-02-21 12:10:00,43.1,43.15,43.0,43.0,88400.0,43.1,43.15,43.0,43.0,88400.0
2012-02-21 12:20:00,43.01,43.1,43.0,43.1,15700.0,43.01,43.1,43.0,43.1,15700.0
2012-02-21 12:30:00,43.11,43.12,43.0,43.05,26600.0,43.11,43.12,43.0,43.05,26600.0
2012-02-21 12:40:00,43.05,43.07,42.99,43.02,30300.0,43.05,43.07,42.99,43.02,30300.0
2012-02-21 12:50:00,43.03,43.06,43.01,43.01,14500.0,43.03,43.06,43.01,43.01,14500.0
2012-02-21 13:00:00,43.02,43.05,42.84,42.91,66500.0,43.02,43.05,42.84,42.91,66500.0
2012-02-21 13:10:00,42.9,42.95,42.85,42.93,16200.0,42.9,42.95,42.85,42.93,16200.0
2012-02-21 13:20:00,42.92,42.92,42.68,42.71,66300.0,42.92,42.92,42.68,42.71,66300.0
2012-02-21 13:30:00,42.75,42.82,42.73,42.76,25400.0,42.75,42.82,42.73,42.76,25400.0
2012-02-21 13:40:00,42.77,42.77,42.47,42.68,92600.0,42.77,42.77,42.47,42.68,92600.0
2012-02-21 13:50:00,42.71,42.77,42.67,42.73,37000.0,42.71,42.77,42.67,42.73,37000.0
2012-02-21 14:00:00,42.74,42.84,42.7,42.82,47900.0,42.74,42.84,42.7,42.82,47900.0
2012-02-21 14:10:00,42.81,42.81,42.7,42.71,48600.0,42.81,42.81,42.7,42.71,48600.0
2012-02-21 14:20:00,42.71,42.72,42.61,42.67,188000.0,42.71,42.72,42.61,42.67,188000.0
2012-02-21 14:30:00,42.68,42.7,42.54,42.56,29600.0,42.68,42.7,42.54,42.56,29600.0
2012-02-21 14:40:00,42.54,42.62,42.5,42.5,29800.0,42.54,42.62,42.5,42.5,29800.0
2012-02-21 14:50:00,42.53,42.6,42.47,42.52,27700.0,42.53,42.6,42.47,42.52,27700.0
2012-02-21 15:00:00,42.52,42.53,42.33,42.39,67000.0,42.52,42.53,42.33,42.39,67000.0
2012-02-21 15:10:00,42.39,42.47,42.28,42.32,46200.0,42.39,42.47,42.28,42.32,46200.0
2012-02-21 15:20:00,42.31,42.32,42.0,42.13,104200.0,42.31,42.32,42.0,42.13,104200.0
2012-02-21 15:30:00,42.15,42.32,42.12,42.16,119400.0,42.15,42.32,42.12,42.16,119400.0
2012-02-21 15:40:00,42.14,42.38,42.14,42.34,88600.0,42.14,42.38,42.14,42.34,88600.0
2012-02-21 15:50:00,42.34,42.4,42.3,42.38,197000.0,42.34,42.4,42.3,42.38,197000.0
2012-02-22 09:30:00,42.05,42.05,40.25,40.63,480200.0,42.05,42.05,40.25,40.63,480200.0
2012-02-22 09:40:00,40.65,40.94,40.55,40.73,171900.0,40.65,40.94,40.55,40.73,171900.0
2012-02-22 09:50:00,40.71,40.8,40.37,40.72,175200.0,40.71,40.8,40.37,40.72,175200.0
2012-02-22 10:00:00,40.66,41.0,40.49,40.9,131500.0,40.66,41.0,40.49,40.9,131500.0
2012-02-22 10:10:00,40.92,41.34,40.91,41.08,143500.0,40.92,41.34,40.91,41.08,143500.0
2012-02-22 10:20:00,41.11,41.72,41.08,41.52,120100.0,41.11,41.72,41.08,41.52,120100.0
2012-02-22 10:30:00,41.51,41.62,41.01,41.09,122300.0,41.51,41.62,41.01,41.09,122300.0
2012-02-22 10:40:00,41.08,41.08,40.75,40.93,121200.0,41.08,41.08,40.75,40.93,121200.0
2012-02-22 10:50:00,40.97,41.06,40.65,40.79,97700.0,40.97,41.06,40.65,40.79,97700.0
2012-02-22 11:00:00,40.81,41.14,40.54,41.14,113900.0,40.81,41.14,40.54,41.14,113900.0
2012-02-22 11:10:00,41.1,41.16,40.98,40.99,46800.0,41.1,41.16,40.98,40.99,46800.0
2012-02-22 11:20:00,41.01,41.04,40.82,40.83,105300.0,41.01,41.04,40.82,40.83,105300.0
2012-02-22 11:30:00,40.85,41.09,40.72,40.73,81800.0,40.85,41.09,40.72,40.73,81800.0
2012-02-22 11:40:00,40.74,40.74,40.52,40.55,77600.0,40.74,40.74,40.52,40.55,77600.0
2012-02-22 11:50:00,40.55,40.58,40.45,40.52,63400.0,40.55,40.58,40.45,40.52,63400.0
2012-02-22 12:00:00,40.52,40.55,40.4,40.43,67300.0,40.52,40.55,40.4,40.43,67300.0
2012-02-22 12:10:00,40.43,40.53,40.27,40.31,61800.0,40.43,40.53,40.27,40.31,61800.0
2012-02-22 12:20:00,40.34,40.58,40.32,40.55,50600.0,40.34,40.58,40.32,40.55,50600.0
2012-02-22 12:30:00,40.56,40.7,40.5,40.53,84900.0,40.56,40.7,40.5,40.53,84900.0
2012-02-22 12:40:00,40.54,40.7,40.52,40.68,70700.0,40.54,40.7,40.52,40.68,70700.0
2012-02-22 12:50:00,40.67,40.74,40.6,40.66,41300.0,40.67,40.74,40.6,40.66,41300.0
2012-02-22 13:00:00,40.66,40.88,40.66,40.87,30500.0,40.66,40.88,40.66,40.87,30500.0
2012-02-22 13:10:00,40.89,41.0,40.85,40.91,36200.0,40.89,41.0,40.85,40.91,36200.0
2012-02-22 13:20:00,40.9,40.99,40.85,40.86,46100.0,40.9,40.99,40.85,40.86,46100.0
2012-02-22 13:30:00,40.88,40.92,40.74,40.75,34200.0,40.88,40.92,40.74,40.75,34200.0
2012-02-22 13:40:00,40.74,40.82,40.72,40.79,31400.0,40.74,40.82,40.72,40.79,31400.0
2012-02-22 13:50:00,40.76,40.87,40.76,40.87,42200.0,40.76,40.87,40.76,40.87,42200.0
2012-02-22 14:00:00,40.88,40.96,40.8,40.8,31200.0,40.88,40.96,40.8,40.8,31200.0
2012-02-22 14:10:00,40.8,41.06,40.8,41.05,58300.0,40.8,41.06,40.8,41.05,58300.0
2012-02-22 14:20:00,41.03,41.1,40.95,40.99,60700.0,41.03,41.1,40.95,40.99,60700.0
2012-02-22 14:30:00,40.98,40.99,40.75,40.8,102400.0,40.98,40.99,40.75,40.8,102400.0
2012-02-22 14:40:00,40.79,40.79,40.68,40.68,37900.0,40.79,40.79,40.68,40.68,37900.0
2012-02-22 14:50:00,40.68,40.71,40.56,40.59,64300.0,40.68,40.71,40.56,40.59,64300.0
2012-02-22 15:00:00,40.59,40.64,40.59,40.61,45800.0,40.59,40.64,40.59,40.61,45800.0
2012-02-22 15:10:00,40.59,40.61,40.5,40.53,103000.0,40.59,40.61,40.5,40.53,103000.0
2012-02-22 15:20:00,40.52,40.55,40.35,40.4,89500.0,40.52,40.55,40.35,40.4,89500.0
2012-02-22 15:30:00,40.39,40.58,40.39,40.56,98100.0,40.39,40.58,40.39,40.56,98100.0
2012-02-22 15:40:00,40.54,40.58,40.29,40.32,123700.0,40.54,40.58,40.29,40.32,123700.0
2012-02-22 15:50:00,40.32,40.52,40.32,40.46,223100.0,40.32,40.52,40.32,40.46,223100.0
2012-02-23 09:30:00,38.76,39.0,38.02,38.02,520500.0,38.76,39.0,38.02,38.02,520500.0
2012-02-23 09:40:00,38.04,38.04,37.68,37.89,514600.0,38.04,38.04,37.68,37.89,514600.0
2012-02-23 09:50:00,37.89,38.22,37.85,38.0,411700.0,37.89,38.22,37.85,38.0,411700.0
2012-02-23 10:00:00,38.01,38.38,37.91,38.01,312700.0,38.01,38.38,37.91,38.01,312700.0
2012-02-23 10:10:00,38.01,38.23,37.85,38.15,155700.0,38.01,38.23,37.85,38.15,155700.0
2012-02-23 10:20:00,38.14,38.18,38.01,38.12,141300.0,38.14,38.18,38.01,38.12,141300.0
2012-02-23 10:30:00,38.13,38.33,38.07,38.22,97500.0,38.13,38.33,38.07,38.22,97500.0
2012-02-23 10:40:00,38.22,38.32,37.85,37.88,248500.0,38.22,38.32,37.85,37.88,248500.0
2012-02-23 10:50:00,37.87,38.08,37.85,38.01,134500.0,37.87,38.08,37.85,38.01,134500.0
2012-02-23 11:00:00,38.01,38.25,37.9,37.95,182900.0,38.01,38.25,37.9,37.95,182900.0
2012-02-23 11:10:00,37.98,38.11,37.8,37.96,269200.0,37.98,38.11,37.8,37.96,269200.0
2012-02-23 11:20:00,37.93,38.03,37.83,37.86,144600.0,37.93,38.03,37.83,37.86,144600.0
2012-02-23 11:30:00,37.87,37.9,37.75,37.77,158900.0,37.87,37.9,37.75,37.77,158900.0
2012-02-23 11:40:00,37.8,37.8,37.61,37.66,164000.0,37.8,37.8,37.61,37.66,164000.0
2012-02-23 11:50:00,37.66,37.74,37.54,37.6,181000.0,37.66,37.74,37.54,37.6,181000.0
2012-02-23 12:00:00,37.6,37.76,37.59,37.75,130900.0,37.6,37.76,37.59,37.75,130900.0
2012-02-23 12:10:00,37.76,37.8,37.71,37.79,64300.0,37.76,37.8,37.71,37.79,64300.0
2012-02-23 12:20:00,37.78,37.93,37.76,37.9,138700.0,37.78,37.93,37.76,37.9,138700.0
2012-02-23 12:30:00,37.92,37.93,37.7,37.78,119300.0,37.92,37.93,37.7,37.78,119300.0
2012-02-23 12:40:00,37.79,37.9,37.72,37.75,103400.0,37.79,37.9,37.72,37.75,103400.0
2012-02-23 12:50:00,37.75,37.75,37.53,37.58,158000.0,37.75,37.75,37.53,37.58,158000.0
2012-02-23 13:00:00,37.56,37.56,37.02,37.03,277200.0,37.56,37.56,37.02,37.03,277200.0
2012-02-23 13:10:00,37.07,37.45,37.04,37.38,184200.0,37.07,37.45,37.04,37.38,184200.0
2012-02-23 13:20:00,37.39,37.5,37.35,37.44,113500.0,37.39,37.5,37.35,37.44,113500.0
2012-02-23 13:30:00,37.44,37.5,37.1,37.1,140500.0,37.44,37.5,37.1,37.1,140500.0
2012-02-23 13:40:00,37.14,37.28,36.65,36.84,385600.0,37.14,37.28,36.65,36.84,385600.0
2012-02-23 13:50:00,36.85,37.05,36.75,36.99,157500.0,36.85,37.05,36.75,36.99,157500.0
2012-02-23 14:00:00,37.0,37.09,36.85,36.99,106200.0,37.0,37.09,36.85,36.99,106200.0
2012-02-23 14:10:00,36.99,37.2,36.91,37.2,77400.0,36.99,37.2,36.91,37.2,77400.0
2012-02-23 14:20:00,37.18,37.3,37.06,37.18,78100.0,37.18,37.3,37.06,37.18,78100.0
2012-02-23 14:30:00,37.18,37.35,37.17,37.25,98600.0,37.18,37.35,37.17,37.25,98600.0
2012-02-23 14:40:00,37.25,37.4,37.25,37.32,105200.0,37.25,37.4,37.25,37.32,105200.0
2012-02-23 14:50:00,37.33,37.38,37.08,37.09,91000.0,37.33,37.38,37.08,37.09,91000.0
2012-02-23 15:00:00,37.1,37.15,36.96,37.02,153800.0,37.1,37.15,36.96,37.02,153800.0
2012-02-23 15:10:00,37.02,37.06,36.8,36.86,160300.0,37.02,37.06,36.8,36.86,160300.0
2012-02-23 15:20:00,36.86,36.97,36.75,36.89,214600.0,36.86,36.97,36.75,36.89,214600.0
2012-02-23 15:30:00,36.89,37.37,36.89,37.31,253000.0,36.89,37.37,36.89,37.31,253000.0
2012-02-23 15:40:00,37.3,37.33,37.14,37.14,195700.0,37.3,37.33,37.14,37.14,195700.0
2012-02-23 15:50:00,37.15,37.22,37.14,37.2,369400.0,37.15,37.22,37.14,37.2,369400.0
2012-02-24 09:30:00,37.84,37.93,36.71,36.85,425700.0,37.84,37.93,36.71,36.85,425700.0
2012-02-24 09:40:00,36.89,37.3,36.81,37.09,183400.0,36.89,37.3,36.81,37.09,183400.0
2012-02-24 09:50:00,37.08,37.23,36.9,36.94,239200.0,37.08,37.23,36.9,36.94,239200.0
2012-02-24 10:00:00,36.94,36.97,36.51,36.55,303200.0,36.94,36.97,36.51,36.55,303200.0
2012-02-24 10:10:00,36.55,36.76,36.41,36.64,266900.0,36.55,36.76,36.41,36.64,266900.0
2012-02-24 10:20:00,36.64,36.69,36.51,36.6,133900.0,36.64,36.69,36.51,36.6,133900.0
2012-02-24 10:30:00,36.59,36.62,36.33,36.43,208100.0,36.59,36.62,36.33,36.43,208100.0
2012-02-24 10:40:00,36.43,36.46,36.3,36.43,186500.0,36.43,36.46,36.3,36.43,186500.0
2012-02-24 10:50:00,36.45,36.52,36.38,36.49,170100.0,36.45,36.52,36.38,36.49,170100.0
2012-02-24 11:00:00,36.48,36.53,36.28,36.51,250400.0,36.48,36.53,36.28,36.51,250400.0
2012-02-24 11:10:00,36.52,36.75,36.48,36.69,135100.0,36.52,36.75,36.48,36.69,135100.0
2012-02-24 11:20:00,36.67,36.7,36.5,36.66,81800.0,36.67,36.7,36.5,36.66,81800.0
2012-02-24 11:30:00,36.64,36.67,36.51,36.63,64800.0,36.64,36.67,36.51,36.63,64800.0
2012-02-24 11:40:00,36.63,36.66,36.54,36.65,76800.0,36.63,36.66,36.54,36.65,76800.0
2012-02-24 11:50:00,36.63,36.63,36.52,36.58,48900.0,36.63,36.63,36.52,36.58,48900.0
2012-02-24 12:00:00,36.61,36.61,36.35,36.35,109300.0,36.61,36.61,36.35,36.35,109300.0
2012-02-24 12:10:00,36.34,36.35,36.12,36.2,208400.0,36.34,36.35,36.12,36.2,208400.0
2012-02-24 12:20:00,36.2,36.24,36.1,36.17,164300.0,36.2,36.24,36.1,36.17,164300.0
2012-02-24 12:30:00,36.17,36.2,36.04,36.15,181500.0,36.17,36.2,36.04,36.15,181500.0
2012-02-24 12:40:00,36.15,36.16,36.09,36.15,129000.0,36.15,36.16,36.09,36.15,129000.0
2012-02-24 12:50:00,36.14,36.18,36.12,36.15,101300.0,36.14,36.18,36.12,36.15,101300.0
2012-02-24 13:00:00,36.16,36.17,36.03,36.03,111100.0,36.16,36.17,36.03,36.03,111100.0
2012-02-24 13:10:00,36.04,36.05,35.77,35.77,257500.0,36.04,36.05,35.77,35.77,257500.0
2012-02-24 13:20:00,35.8,36.0,35.75,35.92,147400.0,35.8,36.0,35.75,35.92,147400.0
2012-02-24 13:30:00,35.93,36.27,35.92,36.1,170500.0,35.93,36.27,35.92,36.1,170500.0
2012-02-24 13:40:00,36.11,36.17,35.94,36.08,169800.0,36.11,36.17,35.94,36.08,169800.0
2012-02-24 13:50:00,36.08,36.08,35.87,36.0,102700.0,36.08,36.08,35.87,36.0,102700.0
2012-02-24 14:00:00,35.99,35.99,35.8,35.81,92100.0,35.99,35.99,35.8,35.81,92100.0
2012-02-24 14:10:00,35.82,36.0,35.82,35.91,76200.0,35.82,36.0,35.82,35.91,76200.0
2012-02-24 14:20:00,35.92,35.92,35.68,35.72,154600.0,35.92,35.92,35.68,35.72,154600.0
2012-02-24 14:30:00,35.71,35.73,35.57,35.69,160200.0,35.71,35.73,35.57,35.69,160200.0
2012-02-24 14:40:00,35.7,35.88,35.6,35.87,77500.0,35.7,35.88,35.6,35.87,77500.0
2012-02-24 14:50:00,35.87,35.87,35.64,35.76,53000.0,35.87,35.87,35.64,35.76,53000.0
2012-02-24 15:00:00,35.78,35.8,35.64,35.64,228200.0,35.78,35.8,35.64,35.64,228200.0
2012-02-24 15:10:00,35.65,35.65,35.54,35.64,105300.0,35.65,35.65,35.54,35.64,105300.0
2012-02-24 15:20:00,35.64,35.69,35.48,35.54,327400.0,35.64,35.69,35.48,35.54,327400.0
2012-02-24 15:30:00,35.54,35.62,35.48,35.58,143500.0,35.54,35.62,35.48,35.58,143500.0
2012-02-24 15:40:00,35.59,35.7,35.54,35.67,206500.0,35.59,35.7,35.54,35.67,206500.0
2012-02-24 15:50:00,35.68,35.78,35.51,35.58,556100.0,35.68,35.78,35.51,35.58,556100.0
2012-02-27 09:30:00,35.1,35.4,34.5,34.68,476600.0,35.1,35.4,34.5,34.68,476600.0
2012-02-27 09:40:00,34.68,35.25,34.64,35.23,277600.0,34.68,35.25,34.64,35.23,277600.0
2012-02-27 09:50:00,35.21,35.35,34.94,35.29,206200.0,35.21,35.35,34.94,35.29,206200.0
2012-02-27 10:00:00,35.25,35.84,35.05,35.83,268100.0,35.25,35.84,35.05,35.83,268100.0
2012-02-27 10:10:00,35.84,35.93,35.47,35.5,230000.0,35.84,35.93,35.47,35.5,230000.0
2012-02-27 10:20:00,35.5,35.62,35.13,35.32,172100.0,35.5,35.62,35.13,35.32,172100.0
2012-02-27 10:30:00,35.35,35.52,35.2,35.43,82000.0,35.35,35.52,35.2,35.43,82000.0
2012-02-27 10:40:00,35.42,35.76,35.41,35.74,145600.0,35.42,35.76,35.41,35.74,145600.0
2012-02-27 10:50:00,35.74,35.79,35.64,35.67,111600.0,35.74,35.79,35.64,35.67,111600.0
2012-02-27 11:00:00,35.68,35.9,35.64,35.67,120100.0,35.68,35.9,35.64,35.67,120100.0
2012-02-27 11:10:00,35.66,35.72,35.43,35.61,103200.0,35.66,35.72,35.43,35.61,103200.0
2012-02-27 11:20:00,35.63,35.67,35.43,35.43,113700.0,35.63,35.67,35.43,35.43,113700.0
2012-02-27 11:30:00,35.44,35.63,35.43,35.52,90900.0,35.44,35.63,35.43,35.52,90900.0
2012-02-27 11:40:00,35.53,35.65,35.35,35.35,119900.0,35.53,35.65,35.35,35.35,119900.0
2012-02-27 11:50:00,35.35,35.37,35.2,35.27,103000.0,35.35,35.37,35.2,35.27,103000.0
2012-02-27 12:00:00,35.29,35.33,35.19,35.21,50900.0,35.29,35.33,35.19,35.21,50900.0
2012-02-27 12:10:00,35.2,35.4,35.2,35.3,58800.0,35.2,35.4,35.2,35.3,58800.0
2012-02-27 12:20:00,35.31,35.38,35.26,35.37,43800.0,35.31,35.38,35.26,35.37,43800.0
2012-02-27 12:30:00,35.37,35.55,35.37,35.5,96100.0,35.37,35.55,35.37,35.5,96100.0
2012-02-27 12:40:00,35.53,35.79,35.47,35.77,99000.0,35.53,35.79,35.47,35.77,99000.0
2012-02-27 12:50:00,35.75,35.83,35.59,35.71,98700.0,35.75,35.83,35.59,35.71,98700.0
2012-02-27 13:00:00,35.76,35.83,35.65,35.7,74400.0,35.76,35.83,35.65,35.7,74400.0
2012-02-27 13:10:00,35.7,35.75,35.66,35.7,60800.0,35.7,35.75,35.66,35.7,60800.0
2012-02-27 13:20:00,35.7,35.73,35.61,35.65,86300.0,35.7,35.73,35.61,35.65,86300.0
2012-02-27 13:30:00,35.65,35.74,35.65,35.67,38700.0,35.65,35.74,35.65,35.67,38700.0
2012-02-27 13:40:00,35.67,35.75,35.63,35.72,59800.0,35.67,35.75,35.63,35.72,59800.0
2012-02-27 13:50:00,35.73,35.75,35.53,35.58,58200.0,35.73,35.75,35.53,35.58,58200.0
2012-02-27 14:00:00,35.58,35.75,35.54,35.72,56300.0,35.58,35.75,35.54,35.72,56300.0
2012-02-27 14:10:00,35.72,35.75,35.68,35.74,40200.0,35.72,35.75,35.68,35.74,40200.0
2012-02-27 14:20:00,35.73,35.77,35.68,35.77,31300.0,35.73,35.77,35.68,35.77,31300.0
2012-02-27 14:30:00,35.77,35.83,35.68,35.71,55600.0,35.77,35.83,35.68,35.71,55600.0
2012-02-27 14:40:00,35.72,35.85,35.72,35.76,39400.0,35.72,35.85,35.72,35.76,39400.0
2012-02-27 14:50:00,35.78,35.9,35.73,35.87,53700.0,35.78,35.9,35.73,35.87,53700.0
2012-02-27 15:00:00,35.87,36.35,35.81,36.22,278600.0,35.87,36.35,35.81,36.22,278600.0
2012-02-27 15:10:00,36.21,36.3,36.02,36.13,94200.0,36.21,36.3,36.02,36.13,94200.0
2012-02-27 15:20:00,36.14,36.14,35.93,36.04,96400.0,36.14,36.14,35.93,36.04,96400.0
2012-02-27 15:30:00,36.04,36.2,36.04,36.19,148500.0,36.04,36.2,36.04,36.19,148500.0
2012-02-27 15:40:00,36.18,36.25,36.13,36.18,146700.0,36.18,36.25,36.13,36.18,146700.0
2012-02-27 15:50:00,36.17,36.23,36.11,36.13,306900.0,36.17,36.23,36.11,36.13,306900.0
2012-02-28 09:30:00,36.45,36.88,36.06,36.67,325700.0,36.45,36.88,36.06,36.67,325700.0
2012-02-28 09:40:00,36.66,37.0,36.43,36.84,335600.0,36.66,37.0,36.43,36.84,335600.0
2012-02-28 09:50:00,36.83,37.05,36.72,36.83,320900.0,36.83,37.05,36.72,36.83,320900.0
2012-02-28 10:00:00,36.83,37.0,36.54,36.59,250600.0,36.83,37.0,36.54,36.59,250600.0
2012-02-28 10:10:00,36.63,36.7,36.52,36.64,114400.0,36.63,36.7,36.52,36.64,114400.0
2012-02-28 10:20:00,36.63,36.81,36.57,36.63,121100.0,36.63,36.81,36.57,36.63,121100.0
2012-02-28 10:30:00,36.62,36.77,36.6,36.72,95200.0,36.62,36.77,36.6,36.72,95200.0
2012-02-28 10:40:00,36.7,36.89,36.6,36.74,151800.0,36.7,36.89,36.6,36.74,151800.0
2012-02-28 10:50:00,36.73,36.83,36.7,36.8,86500.0,36.73,36.83,36.7,36.8,86500.0
2012-02-28 11:00:00,36.82,36.85,36.71,36.77,87000.0,36.82,36.85,36.71,36.77,87000.0
2012-02-28 11:10:00,36.76,36.98,36.75,36.98,89800.0,36.76,36.98,36.75,36.98,89800.0
2012-02-28 11:20:00,36.97,37.09,36.91,36.95,87300.0,36.97,37.09,36.91,36.95,87300.0
2012-02-28 11:30:00,36.97,37.02,36.83,36.92,72800.0,36.97,37.02,36.83,36.92,72800.0
2012-02-28 11:40:00,36.92,37.01,36.79,36.99,63700.0,36.92,37.01,36.79,36.99,63700.0
2012-02-28 11:50:00,37.0,37.16,36.9,37.08,163400.0,37.0,37.16,36.9,37.08,163400.0
2012-02-28 12:00:00,37.07,37.11,36.97,36.99,88100.0,37.07,37.11,36.97,36.99,88100.0
2012-02-28 12:10:00,37.0,37.18,36.98,37.08,99200.0,37.0,37.18,36.98,37.08,99200.0
2012-02-28 12:20:00,37.07,37.17,37.02,37.08,161100.0,37.07,37.17,37.02,37.08,161100.0
2012-02-28 12:30:00,37.08,37.13,36.82,36.9,94600.0,37.08,37.13,36.82,36.9,94600.0
2012-02-28 12:40:00,36.91,37.05,36.71,36.71,121900.0,36.91,37.05,36.71,36.71,121900.0
2012-02-28 12:50:00,36.73,36.75,36.65,36.7,67000.0,36.73,36.75,36.65,36.7,67000.0
2012-02-28 13:00:00,36.71,36.77,36.65,36.66,72000.0,36.71,36.77,36.65,36.66,72000.0
2012-02-28 13:10:00,36.65,36.71,36.56,36.68,75000.0,36.65,36.71,36.56,36.68,75000.0
2012-02-28 13:20:00,36.69,36.8,36.65,36.78,56200.0,36.69,36.8,36.65,36.78,56200.0
2012-02-28 13:30:00,36.76,36.84,36.67,36.84,102300.0,36.76,36.84,36.67,36.84,102300.0
2012-02-28 13:40:00,36.84,36.84,36.38,36.39,128500.0,36.84,36.84,36.38,36.39,128500.0
2012-02-28 13:50:00,36.37,36.52,36.32,36.44,90900.0,36.37,36.52,36.32,36.44,90900.0
2012-02-28 14:00:00,36.43,36.6,36.41,36.59,75400.0,36.43,36.6,36.41,36.59,75400.0
2012-02-28 14:10:00,36.59,36.64,36.49,36.52,47700.0,36.59,36.64,36.49,36.52,47700.0
2012-02-28 14:20:00,36.53,36.55,36.4,36.41,119100.0,36.53,36.55,36.4,36.41,119100.0
2012-02-28 14:30:00,36.43,36.62,36.41,36.52,215400.0,36.43,36.62,36.41,36.52,215400.0
2012-02-28 14:40:00,36.52,36.52,35.91,35.95,252600.0,36.52,36.52,35.91,35.95,252600.0
2012-02-28 14:50:00,35.96,36.22,35.95,36.18,224300.0,35.96,36.22,35.95,36.18,224300.0
2012-02-28 15:00:00,36.18,36.3,36.13,36.16,189300.0,36.18,36.3,36.13,36.16,189300.0
2012-02-28 15:10:00,36.16,36.52,36.13,36.42,132300.0,36.16,36.52,36.13,36.42,132300.0
2012-02-28 15:20:00,36.42,36.5,36.29,36.46,173100.0,36.42,36.5,36.29,36.46,173100.0
2012-02-28 15:30:00,36.48,36.53,36.22,36.45,201400.0,36.48,36.53,36.22,36.45,201400.0
2012-02-28 15:40:00,36.45,36.46,36.24,36.35,173200.0,36.45,36.46,36.24,36.35,173200.0
2012-02-28 15:50:00,36.35,36.48,36.25,36.4,366200.0,36.35,36.48,36.25,36.4,366200.0
2012-02-29 09:30:00,33.56,34.01,32.8,33.12,1830900.0,33.56,34.01,32.8,33.12,1830900.0
2012-02-29 09:40:00,33.11,33.33,32.88,32.88,972900.0,33.11,33.33,32.88,32.88,972900.0
2012-02-29 09:50:00,32.88,33.46,32.75,33.34,949600.0,32.88,33.46,32.75,33.34,949600.0
2012-02-29 10:00:00,33.35,33.55,33.13,33.35,673900.0,33.35,33.55,33.13,33.35,673900.0
2012-02-29 10:10:00,33.35,33.4,32.88,32.88,434700.0,33.35,33.4,32.88,32.88,434700.0
2012-02-29 10:20:00,32.89,32.89,32.58,32.68,640900.0,32.89,32.89,32.58,32.68,640900.0
2012-02-29 10:30:00,32.68,33.09,32.66,32.83,407500.0,32.68,33.09,32.66,32.83,407500.0
2012-02-29 10:40:00,32.83,32.89,32.63,32.67,259700.0,32.83,32.89,32.63,32.67,259700.0
2012-02-29 10:50:00,32.66,32.84,32.52,32.83,250200.0,32.66,32.84,32.52,32.83,250200.0
2012-02-29 11:00:00,32.81,32.96,32.8,32.95,256500.0,32.81,32.96,32.8,32.95,256500.0
2012-02-29 11:10:00,32.96,33.19,32.81,32.83,221000.0,32.96,33.19,32.81,32.83,221000.0
2012-02-29 11:20:00,32.83,33.05,32.83,33.01,186000.0,32.83,33.05,32.83,33.01,186000.0
2012-02-29 11:30:00,33.0,33.03,32.67,32.68,227600.0,33.0,33.03,32.67,32.68,227600.0
2012-02-29 11:40:00,32.68,32.8,32.68,32.75,204000.0,32.68,32.8,32.68,32.75,204000.0
2012-02-29 11:50:00,32.76,32.82,32.7,32.74,110600.0,32.76,32.82,32.7,32.74,110600.0
2012-02-29 12:00:00,32.74,32.76,32.55,32.56,238400.0,32.74,32.76,32.55,32.56,238400.0
2012-02-29 12:10:00,32.56,32.8,32.55,32.71,171800.0,32.56,32.8,32.55,32.71,171800.0
2012-02-29 12:20:00,32.7,32.85,32.7,32.81,122400.0,32.7,32.85,32.7,32.81,122400.0
2012-02-29 12:30:00,32.81,32.85,32.7,32.71,101700.0,32.81,32.85,32.7,32.71,101700.0
2012-02-29 12:40:00,32.7,32.71,32.6,32.62,132700.0,32.7,32.71,32.6,32.62,132700.0
2012-02-29 12:50:00,32.62,32.62,32.55,32.56,77300.0,32.62,32.62,32.55,32.56,77300.0
2012-02-29 13:00:00,32.57,32.59,32.5,32.5,194000.0,32.57,32.59,32.5,32.5,194000.0
2012-02-29 13:10:00,32.51,32.51,32.33,32.35,300800.0,32.51,32.51,32.33,32.35,300800.0
2012-02-29 13:20:00,32.35,32.44,32.31,32.39,147200.0,32.35,32.44,32.31,32.39,147200.0
2012-02-29 13:30:00,32.38,32.47,32.31,32.4,137500.0,32.38,32.47,32.31,32.4,137500.0
2012-02-29 13:40:00,32.4,32.48,32.34,32.34,98800.0,32.4,32.48,32.34,32.34,98800.0
2012-02-29 13:50:00,32.35,32.5,32.31,32.47,117600.0,32.35,32.5,32.31,32.47,117600.0
2012-02-29 14:00:00,32.47,32.55,32.43,32.51,123800.0,32.47,32.55,32.43,32.51,123800.0
2012-02-29 14:10:00,32.52,32.6,32.45,32.54,133000.0,32.52,32.6,32.45,32.54,133000.0
2012-02-29 14:20:00,32.53,32.56,32.5,32.55,83300.0,32.53,32.56,32.5,32.55,83300.0
2012-02-29 14:30:00,32.55,32.59,32.46,32.52,91100.0,32.55,32.59,32.46,32.52,91100.0
2012-02-29 14:40:00,32.52,32.55,32.44,32.44,72600.0,32.52,32.55,32.44,32.44,72600.0
2012-02-29 14:50:00,32.45,32.45,32.31,32.44,123700.0,32.45,32.45,32.31,32.44,123700.0
2012-02-29 15:00:00,32.43,32.44,32.31,32.33,139300.0,32.43,32.44,32.31,32.33,139300.0
2012-02-29 15:10:00,32.34,32.34,32.1,32.26,311400.0,32.34,32.34,32.1,32.26,311400.0
2012-02-29 15:20:00,32.25,32.26,32.02,32.03,213800.0,32.25,32.26,32.02,32.03,213800.0
2012-02-29 15:30:00,32.03,32.03,31.86,31.94,420800.0,32.03,32.03,31.86,31.94,420800.0
2012-02-29 15:40:00,31.94,32.05,31.86,32.03,364600.0,31.94,32.05,31.86,32.03,364600.0
2012-02-29 15:50:00,32.03,32.35,32.0,32.31,705300.0,32.03,32.35,32.0,32.31,705300.0
2012-03-01 09:30:00,32.46,32.55,31.71,32.04,573600.0,32.46,32.55,31.71,32.04,573600.0
2012-03-01 09:40:00,32.05,32.21,31.83,31.89,233000.0,32.05,32.21,31.83,31.89,233000.0
2012-03-01 09:50:00,31.89,32.08,31.8,31.88,254800.0,31.89,32.08,31.8,31.88,254800.0
2012-03-01 10:00:00,31.88,31.89,31.53,31.65,383400.0,31.88,31.89,31.53,31.65,383400.0
2012-03-01 10:10:00,31.65,31.66,31.38,31.39,313000.0,31.65,31.66,31.38,31.39,313000.0
2012-03-01 10:20:00,31.39,31.47,31.04,31.11,615800.0,31.39,31.47,31.04,31.11,615800.0
2012-03-01 10:30:00,31.11,31.19,30.92,30.97,365600.0,31.11,31.19,30.92,30.97,365600.0
2012-03-01 10:40:00,30.97,31.0,30.65,30.7,617600.0,30.97,31.0,30.65,30.7,617600.0
2012-03-01 10:50:00,30.68,30.96,30.66,30.84,387100.0,30.68,30.96,30.66,30.84,387100.0
2012-03-01 11:00:00,30.85,31.13,30.85,30.96,316400.0,30.85,31.13,30.85,30.96,316400.0
2012-03-01 11:10:00,30.97,31.03,30.8,30.8,223500.0,30.97,31.03,30.8,30.8,223500.0
2012-03-01 11:20:00,30.8,30.81,30.6,30.8,397000.0,30.8,30.81,30.6,30.8,397000.0
2012-03-01 11:30:00,30.8,30.88,30.48,30.53,475600.0,30.8,30.88,30.48,30.53,475600.0
2012-03-01 11:40:00,30.52,30.53,30.28,30.47,535000.0,30.52,30.53,30.28,30.47,535000.0
2012-03-01 11:50:00,30.46,30.5,30.25,30.28,264000.0,30.46,30.5,30.25,30.28,264000.0
2012-03-01 12:00:00,30.3,30.4,30.28,30.3,302400.0,30.3,30.4,30.28,30.3,302400.0
2012-03-01 12:10:00,30.3,30.39,30.26,30.3,183200.0,30.3,30.39,30.26,30.3,183200.0
2012-03-01 12:20:00,30.29,30.31,30.19,30.28,268700.0,30.29,30.31,30.19,30.28,268700.0
2012-03-01 12:30:00,30.29,30.41,30.28,30.4,236900.0,30.29,30.41,30.28,30.4,236900.0
2012-03-01 12:40:00,30.39,30.49,30.2,30.41,336900.0,30.39,30.49,30.2,30.41,336900.0
2012-03-01 12:50:00,30.41,30.48,30.33,30.33,168100.0,30.41,30.48,30.33,30.33,168100.0
2012-03-01 13:00:00,30.32,30.44,30.32,30.37,98000.0,30.32,30.44,30.32,30.37,98000.0
2012-03-01 13:10:00,30.36,30.5,30.36,30.48,162600.0,30.36,30.5,30.36,30.48,162600.0
2012-03-01 13:20:00,30.47,30.55,30.43,30.44,179600.0,30.47,30.55,30.43,30.44,179600.0
2012-03-01 13:30:00,30.43,30.46,30.35,30.36,153400.0,30.43,30.46,30.35,30.36,153400.0
2012-03-01 13:40:00,30.36,30.43,30.33,30.39,134400.0,30.36,30.43,30.33,30.39,134400.0
2012-03-01 13:50:00,30.4,30.5,30.39,30.48,116600.0,30.4,30.5,30.39,30.48,116600.0
2012-03-01 14:00:00,30.48,30.54,30.43,30.53,174500.0,30.48,30.54,30.43,30.53,174500.0
2012-03-01 14:10:00,30.54,30.55,30.48,30.49,181200.0,30.54,30.55,30.48,30.49,181200.0
2012-03-01 14:20:00,30.5,30.51,30.39,30.41,167900.0,30.5,30.51,30.39,30.41,167900.0
2012-03-01 14:30:00,30.4,30.48,30.37,30.41,142600.0,30.4,30.48,30.37,30.41,142600.0
2012-03-01 14:40:00,30.42,30.58,30.37,30.51,239200.0,30.42,30.58,30.37,30.51,239200.0
2012-03-01 14:50:00,30.51,30.54,30.42,30.45,218900.0,30.51,30.54,30.42,30.45,218900.0
2012-03-01 15:00:00,30.45,30.47,30.33,30.34,145500.0,30.45,30.47,30.33,30.34,145500.0
2012-03-01 15:10:00,30.34,30.37,30.31,30.35,689900.0,30.34,30.37,30.31,30.35,689900.0
2012-03-01 15:20:00,30.34,30.35,30.25,30.28,184200.0,30.34,30.35,30.25,30.28,184200.0
2012-03-01 15:30:00,30.27,30.35,30.26,30.34,178600.0,30.27,30.35,30.26,30.34,178600.0
2012-03-01 15:40:00,30.34,30.52,30.32,30.34,388800.0,30.34,30.52,30.32,30.34,388800.0
2012-03-01 15:50:00,30.34,30.5,30.34,30.42,472400.0,30.34,30.5,30.34,30.42,472400.0
2012-03-02 09:30:00,30.36,30.66,30.01,30.54,668400.0,30.36,30.66,30.01,30.54,668400.0
2012-03-02 09:40:00,30.55,30.71,30.33,30.43,337800.0,30.55,30.71,30.33,30.43,337800.0
2012-03-02 09:50:00,30.43,30.76,30.39,30.53,423000.0,30.43,30.76,30.39,30.53,423000.0
2012-03-02 10:00:00,30.53,30.65,30.39,30.54,265400.0,30.53,30.65,30.39,30.54,265400.0
2012-03-02 10:10:00,30.53,30.58,30.2,30.23,307900.0,30.53,30.58,30.2,30.23,307900.0
2012-03-02 10:20:00,30.3,30.51,30.2,30.37,319400.0,30.3,30.51,30.2,30.37,319400.0
2012-03-02 10:30:00,30.37,30.51,30.3,30.46,250900.0,30.37,30.51,30.3,30.46,250900.0
2012-03-02 10:40:00,30.45,30.5,30.25,30.38,197600.0,30.45,30.5,30.25,30.38,197600.0
2012-03-02 10:50:00,30.39,30.5,30.37,30.42,256100.0,30.39,30.5,30.37,30.42,256100.0
2012-03-02 11:00:00,30.44,30.55,30.25,30.36,409400.0,30.44,30.55,30.25,30.36,409400.0
2012-03-02 11:10:00,30.36,30.38,30.19,30.32,311100.0,30.36,30.38,30.19,30.32,311100.0
2012-03-02 11:20:00,30.3,30.43,30.22,30.33,321800.0,30.3,30.43,30.22,30.33,321800.0
2012-03-02 11:30:00,30.3,30.36,30.27,30.31,144800.0,30.3,30.36,30.27,30.31,144800.0
2012-03-02 11:40:00,30.3,30.31,30.2,30.26,175800.0,30.3,30.31,30.2,30.26,175800.0
2012-03-02 11:50:00,30.25,30.36,30.24,30.24,109000.0,30.25,30.36,30.24,30.24,109000.0
2012-03-02 12:00:00,30.25,30.25,30.0,30.07,375600.0,30.25,30.25,30.0,30.07,375600.0
2012-03-02 12:10:00,30.09,30.14,30.01,30.12,164500.0,30.09,30.14,30.01,30.12,164500.0
2012-03-02 12:20:00,30.11,30.12,30.03,30.05,192200.0,30.11,30.12,30.03,30.05,192200.0
2012-03-02 12:30:00,30.05,30.23,29.92,30.06,314500.0,30.05,30.23,29.92,30.06,314500.0
2012-03-02 12:40:00,30.06,30.15,30.03,30.09,94200.0,30.06,30.15,30.03,30.09,94200.0
2012-03-02 12:50:00,30.1,30.11,29.92,29.99,222000.0,30.1,30.11,29.92,29.99,222000.0
2012-03-02 13:00:00,30.0,30.01,29.9,29.95,234300.0,30.0,30.01,29.9,29.95,234300.0
2012-03-02 13:10:00,29.96,30.08,29.96,30.04,165900.0,29.96,30.08,29.96,30.04,165900.0
2012-03-02 13:20:00,30.04,30.1,30.03,30.05,122200.0,30.04,30.1,30.03,30.05,122200.0
2012-03-02 13:30:00,30.06,30.08,30.01,30.04,138300.0,30.06,30.08,30.01,30.04,138300.0
2012-03-02 13:40:00,30.04,30.09,30.02,30.05,116800.0,30.04,30.09,30.02,30.05,116800.0
2012-03-02 13:50:00,30.06,30.15,30.0,30.13,130600.0,30.06,30.15,30.0,30.13,130600.0
2012-03-02 14:00:00,30.12,30.22,30.05,30.16,203100.0,30.12,30.22,30.05,30.16,203100.0
2012-03-02 14:10:00,30.16,30.2,30.08,30.19,94500.0,30.16,30.2,30.08,30.19,94500.0
2012-03-02 14:20:00,30.18,30.18,30.07,30.08,102200.0,30.18,30.18,30.07,30.08,102200.0
2012-03-02 14:30:00,30.09,30.13,30.02,30.09,60400.0,30.09,30.13,30.02,30.09,60400.0
2012-03-02 14:40:00,30.08,30.12,30.04,30.08,46700.0,30.08,30.12,30.04,30.08,46700.0
2012-03-02 14:50:00,30.08,30.13,30.06,30.11,61000.0,30.08,30.13,30.06,30.11,61000.0
2012-03-02 15:00:00,30.1,30.12,30.03,30.07,74100.0,30.1,30.12,30.03,30.07,74100.0
2012-03-02 15:10:00,30.06,30.08,30.01,30.02,99800.0,30.06,30.08,30.01,30.02,99800.0
2012-03-02 15:20:00,30.02,30.13,30.01,30.09,94500.0,30.02,30.13,30.01,30.09,94500.0
2012-03-02 15:30:00,30.09,30.11,30.03,30.03,126800.0,30.09,30.11,30.03,30.03,126800.0
2012-03-02 15:40:00,30.04,30.08,30.0,30.04,158600.0,30.04,30.08,30.0,30.04,158600.0
2012-03-02 15:50:00,30.03,30.07,30.0,30.02,266700.0,30.03,30.07,30.0,30.02,266700.0
2012-03-05 09:30:00,29.95,30.07,29.5,29.89,457700.0,29.95,30.07,29.5,29.89,457700.0
2012-03-05 09:40:00,29.9,29.9,29.04,29.08,441500.0,29.9,29.9,29.04,29.08,441500.0
2012-03-05 09:50:00,29.09,29.18,28.75,28.77,579900.0,29.09,29.18,28.75,28.77,579900.0
2012-03-05 10:00:00,28.8,28.96,28.68,28.8,350700.0,28.8,28.96,28.68,28.8,350700.0
2012-03-05 10:10:00,28.79,28.81,28.62,28.76,257600.0,28.79,28.81,28.62,28.76,257600.0
2012-03-05 10:20:00,28.73,28.76,28.52,28.59,308700.0,28.73,28.76,28.52,28.59,308700.0
2012-03-05 10:30:00,28.59,28.62,28.41,28.49,411800.0,28.59,28.62,28.41,28.49,411800.0
2012-03-05 10:40:00,28.5,28.56,28.43,28.45,220800.0,28.5,28.56,28.43,28.45,220800.0
2012-03-05 10:50:00,28.45,28.52,28.25,28.27,292800.0,28.45,28.52,28.25,28.27,292800.0
2012-03-05 11:00:00,28.28,28.39,28.12,28.16,260200.0,28.28,28.39,28.12,28.16,260200.0
2012-03-05 11:10:00,28.16,28.25,28.03,28.2,406500.0,28.16,28.25,28.03,28.2,406500.0
2012-03-05 11:20:00,28.2,28.2,28.05,28.06,201400.0,28.2,28.2,28.05,28.06,201400.0
2012-03-05 11:30:00,28.06,28.12,28.01,28.02,163600.0,28.06,28.12,28.01,28.02,163600.0
2012-03-05 11:40:00,28.02,28.1,28.01,28.04,159900.0,28.02,28.1,28.01,28.04,159900.0
2012-03-05 11:50:00,28.04,28.09,28.01,28.03,119400.0,28.04,28.09,28.01,28.03,119400.0
2012-03-05 12:00:00,28.05,28.05,27.82,27.86,286100.0,28.05,28.05,27.82,27.86,286100.0
2012-03-05 12:10:00,27.84,28.06,27.82,27.9,212100.0,27.84,28.06,27.82,27.9,212100.0
2012-03-05 12:20:00,27.88,27.9,27.8,27.82,185300.0,27.88,27.9,27.8,27.82,185300.0
2012-03-05 12:30:00,27.82,27.87,27.75,27.86,156800.0,27.82,27.87,27.75,27.86,156800.0
2012-03-05 12:40:00,27.85,27.85,27.65,27.75,192000.0,27.85,27.85,27.65,27.75,192000.0
2012-03-05 12:50:00,27.75,27.89,27.6,27.66,259000.0,27.75,27.89,27.6,27.66,259000.0
2012-03-05 13:00:00,27.65,27.75,27.5,27.73,322200.0,27.65,27.75,27.5,27.73,322200.0
2012-03-05 13:10:00,27.74,28.0,27.67,27.88,341000.0,27.74,28.0,27.67,27.88,341000.0
2012-03-05 13:20:00,27.87,28.01,27.85,27.87,279600.0,27.87,28.01,27.85,27.87,279600.0
2012-03-05 13:30:00,27.88,28.0,27.87,27.96,169600.0,27.88,28.0,27.87,27.96,169600.0
2012-03-05 13:40:00,27.93,28.0,27.91,27.98,190300.0,27.93,28.0,27.91,27.98,190300.0
2012-03-05 13:50:00,27.98,28.0,27.91,27.91,147100.0,27.98,28.0,27.91,27.91,147100.0
2012-03-05 14:00:00,27.92,28.2,27.91,28.06,359200.0,27.92,28.2,27.91,28.06,359200.0
2012-03-05 14:10:00,28.03,28.2,28.03,28.18,248500.0,28.03,28.2,28.03,28.18,248500.0
2012-03-05 14:20:00,28.2,28.42,28.14,28.24,455800.0,28.2,28.42,28.14,28.24,455800.0
2012-03-05 14:30:00,28.24,28.3,28.15,28.23,156900.0,28.24,28.3,28.15,28.23,156900.0
2012-03-05 14:40:00,28.23,28.31,28.12,28.15,144700.0,28.23,28.31,28.12,28.15,144700.0
2012-03-05 14:50:00,28.18,28.23,28.13,28.17,140400.0,28.18,28.23,28.13,28.17,140400.0
2012-03-05 15:00:00,28.17,28.21,28.14,28.19,148600.0,28.17,28.21,28.14,28.19,148600.0
2012-03-05 15:10:00,28.2,28.22,28.1,28.21,204600.0,28.2,28.22,28.1,28.21,204600.0
2012-03-05 15:20:00,28.21,28.26,28.16,28.18,312600.0,28.21,28.26,28.16,28.18,312600.0
2012-03-05 15:30:00,28.2,28.29,28.19,28.22,213800.0,28.2,28.29,28.19,28.22,213800.0
2012-03-05 15:40:00,28.22,28.24,27.89,28.02,358800.0,28.22,28.24,27.89,28.02,358800.0
2012-03-05 15:50:00,28.02,28.11,27.99,28.08,405900.0,28.02,28.11,27.99,28.08,405900.0
2012-03-06 09:30:00,27.59,28.27,27.5,28.22,647600.0,27.59,28.27,27.5,28.22,647600.0
2012-03-06 09:40:00,28.21,28.42,28.04,28.36,532000.0,28.21,28.42,28.04,28.36,532000.0
2012-03-06 09:50:00,28.37,28.53,28.3,28.43,465200.0,28.37,28.53,28.3,28.43,465200.0
2012-03-06 10:00:00,28.42,28.47,28.01,28.05,397300.0,28.42,28.47,28.01,28.05,397300.0
2012-03-06 10:10:00,28.05,28.12,27.85,27.85,263600.0,28.05,28.12,27.85,27.85,263600.0
2012-03-06 10:20:00,27.88,27.89,27.6,27.79,256100.0,27.88,27.89,27.6,27.79,256100.0
2012-03-06 10:30:00,27.8,28.05,27.79,28.01,215700.0,27.8,28.05,27.79,28.01,215700.0
2012-03-06 10:40:00,28.0,28.11,27.92,27.99,171500.0,28.0,28.11,27.92,27.99,171500.0
2012-03-06 10:50:00,27.99,28.06,27.81,28.01,116900.0,27.99,28.06,27.81,28.01,116900.0
2012-03-06 11:00:00,28.0,28.01,27.81,27.92,92300.0,28.0,28.01,27.81,27.92,92300.0
2012-03-06 11:10:00,27.9,28.0,27.8,27.8,95000.0,27.9,28.0,27.8,27.8,95000.0
2012-03-06 11:20:00,27.8,27.89,27.75,27.76,159800.0,27.8,27.89,27.75,27.76,159800.0
2012-03-06 11:30:00,27.76,27.88,27.64,27.68,169700.0,27.76,27.88,27.64,27.68,169700.0
2012-03-06 11:40:00,27.67,27.71,27.55,27.55,134000.0,27.67,27.71,27.55,27.55,134000.0
2012-03-06 11:50:00,27.56,27.71,27.55,27.64,111700.0,27.56,27.71,27.55,27.64,111700.0
2012-03-06 12:00:00,27.64,27.68,27.51,27.55,125800.0,27.64,27.68,27.51,27.55,125800.0
2012-03-06 12:10:00,27.55,27.68,27.5,27.68,133300.0,27.55,27.68,27.5,27.68,133300.0
2012-03-06 12:20:00,27.67,27.74,27.54,27.64,104800.0,27.67,27.74,27.54,27.64,104800.0
2012-03-06 12:30:00,27.64,27.69,27.56,27.61,47700.0,27.64,27.69,27.56,27.61,47700.0
2012-03-06 12:40:00,27.62,27.66,27.57,27.62,53200.0,27.62,27.66,27.57,27.62,53200.0
2012-03-06 12:50:00,27.6,27.68,27.56,27.65,122900.0,27.6,27.68,27.56,27.65,122900.0
2012-03-06 13:00:00,27.66,27.67,27.58,27.59,91300.0,27.66,27.67,27.58,27.59,91300.0
2012-03-06 13:10:00,27.59,27.61,27.5,27.61,81000.0,27.59,27.61,27.5,27.61,81000.0
2012-03-06 13:20:00,27.6,27.61,27.5,27.6,72300.0,27.6,27.61,27.5,27.6,72300.0
2012-03-06 13:30:00,27.59,27.67,27.51,27.58,104000.0,27.59,27.67,27.51,27.58,104000.0
2012-03-06 13:40:00,27.58,27.59,27.52,27.53,58500.0,27.58,27.59,27.52,27.53,58500.0
2012-03-06 13:50:00,27.55,27.59,27.5,27.52,115500.0,27.55,27.59,27.5,27.52,115500.0
2012-03-06 14:00:00,27.51,27.67,27.51,27.62,104100.0,27.51,27.67,27.51,27.62,104100.0
2012-03-06 14:10:00,27.63,27.72,27.6,27.6,122900.0,27.63,27.72,27.6,27.6,122900.0
2012-03-06 14:20:00,27.61,27.68,27.57,27.64,80700.0,27.61,27.68,27.57,27.64,80700.0
2012-03-06 14:30:00,27.64,27.71,27.56,27.69,80400.0,27.64,27.71,27.56,27.69,80400.0
2012-03-06 14:40:00,27.69,27.76,27.62,27.65,116600.0,27.69,27.76,27.62,27.65,116600.0
2012-03-06 14:50:00,27.64,27.64,27.56,27.56,51400.0,27.64,27.64,27.56,27.56,51400.0
2012-03-06 15:00:00,27.57,27.65,27.56,27.6,81300.0,27.57,27.65,27.56,27.6,81300.0
2012-03-06 15:10:00,27.6,27.64,27.55,27.61,103900.0,27.6,27.64,27.55,27.61,103900.0
2012-03-06 15:20:00,27.64,27.65,27.58,27.61,116400.0,27.64,27.65,27.58,27.61,116400.0
2012-03-06 15:30:00,27.61,27.63,27.55,27.6,198300.0,27.61,27.63,27.55,27.6,198300.0
2012-03-06 15:40:00,27.6,27.67,27.57,27.63,229900.0,27.6,27.67,27.57,27.63,229900.0
2012-03-06 15:50:00,27.63,27.67,27.58,27.62,403100.0,27.63,27.67,27.58,27.62,403100.0
2012-03-07 09:30:00,28.0,28.25,27.61,27.67,356900.0,28.0,28.25,27.61,27.67,356900.0
2012-03-07 09:40:00,27.7,27.78,27.08,27.2,343100.0,27.7,27.78,27.08,27.2,343100.0
2012-03-07 09:50:00,27.23,27.27,26.8,26.83,532700.0,27.23,27.27,26.8,26.83,532700.0
2012-03-07 10:00:00,26.83,26.85,26.51,26.65,615500.0,26.83,26.85,26.51,26.65,615500.0
2012-03-07 10:10:00,26.64,26.66,26.36,26.49,496100.0,26.64,26.66,26.36,26.49,496100.0
2012-03-07 10:20:00,26.48,26.49,25.83,26.27,1111600.0,26.48,26.49,25.83,26.27,1111600.0
2012-03-07 10:30:00,26.27,26.4,25.86,26.12,535700.0,26.27,26.4,25.86,26.12,535700.0
2012-03-07 10:40:00,26.13,26.29,26.0,26.15,250600.0,26.13,26.29,26.0,26.15,250600.0
2012-03-07 10:50:00,26.19,26.25,26.06,26.22,390900.0,26.19,26.25,26.06,26.22,390900.0
2012-03-07 11:00:00,26.22,26.3,26.11,26.21,351700.0,26.22,26.3,26.11,26.21,351700.0
2012-03-07 11:10:00,26.21,26.37,26.18,26.22,509500.0,26.21,26.37,26.18,26.22,509500.0
2012-03-07 11:20:00,26.21,26.25,26.0,26.22,198100.0,26.21,26.25,26.0,26.22,198100.0
2012-03-07 11:30:00,26.21,26.24,26.14,26.2,205000.0,26.21,26.24,26.14,26.2,205000.0
2012-03-07 11:40:00,26.2,26.25,26.16,26.21,165400.0,26.2,26.25,26.16,26.21,165400.0
2012-03-07 11:50:00,26.21,26.23,26.18,26.19,149900.0,26.21,26.23,26.18,26.19,149900.0
2012-03-07 12:00:00,26.2,26.22,26.14,26.2,90100.0,26.2,26.22,26.14,26.2,90100.0
2012-03-07 12:10:00,26.2,26.2,26.11,26.12,113800.0,26.2,26.2,26.11,26.12,113800.0
2012-03-07 12:20:00,26.12,26.18,26.01,26.03,125100.0,26.12,26.18,26.01,26.03,125100.0
2012-03-07 12:30:00,26.03,26.04,25.5,25.61,645400.0,26.03,26.04,25.5,25.61,645400.0
2012-03-07 12:40:00,25.61,25.88,25.58,25.86,321100.0,25.61,25.88,25.58,25.86,321100.0
2012-03-07 12:50:00,25.86,25.95,25.77,25.78,163500.0,25.86,25.95,25.77,25.78,163500.0
2012-03-07 13:00:00,25.77,25.89,25.63,25.76,252100.0,25.77,25.89,25.63,25.76,252100.0
2012-03-07 13:10:00,25.73,25.76,25.68,25.7,127900.0,25.73,25.76,25.68,25.7,127900.0
2012-03-07 13:20:00,25.7,25.75,25.64,25.72,125400.0,25.7,25.75,25.64,25.72,125400.0
2012-03-07 13:30:00,25.72,25.82,25.61,25.76,172900.0,25.72,25.82,25.61,25.76,172900.0
2012-03-07 13:40:00,25.76,25.79,25.65,25.67,138300.0,25.76,25.79,25.65,25.67,138300.0
2012-03-07 13:50:00,25.67,25.88,25.66,25.88,200100.0,25.67,25.88,25.66,25.88,200100.0
2012-03-07 14:00:00,25.88,25.9,25.82,25.85,236100.0,25.88,25.9,25.82,25.85,236100.0
2012-03-07 14:10:00,25.85,25.89,25.76,25.76,184300.0,25.85,25.89,25.76,25.76,184300.0
2012-03-07 14:20:00,25.76,25.82,25.71,25.74,99600.0,25.76,25.82,25.71,25.74,99600.0
2012-03-07 14:30:00,25.74,25.8,25.68,25.8,119400.0,25.74,25.8,25.68,25.8,119400.0
2012-03-07 14:40:00,25.8,25.88,25.75,25.81,168900.0,25.8,25.88,25.75,25.81,168900.0
2012-03-07 14:50:00,25.81,25.83,25.7,25.77,120000.0,25.81,25.83,25.7,25.77,120000.0
2012-03-07 15:00:00,25.76,25.8,25.71,25.75,105500.0,25.76,25.8,25.71,25.75,105500.0
2012-03-07 15:10:00,25.76,25.78,25.67,25.72,190700.0,25.76,25.78,25.67,25.72,190700.0
2012-03-07 15:20:00,25.72,25.89,25.71,25.83,280300.0,25.72,25.89,25.71,25.83,280300.0
2012-03-07 15:30:00,25.83,25.87,25.8,25.83,264500.0,25.83,25.87,25.8,25.83,264500.0
2012-03-07 15:40:00,25.83,25.86,25.8,25.85,285700.0,25.83,25.86,25.8,25.85,285700.0
2012-03-07 15:50:00,25.85,25.88,25.75,25.8,550800.0,25.85,25.88,25.75,25.8,550800.0
2012-03-08 09:30:00,25.54,26.09,25.29,25.87,597000.0,25.54,26.09,25.29,25.87,597000.0
2012-03-08 09:40:00,25.85,26.39,25.81,26.0,439200.0,25.85,26.39,25.81,26.0,439200.0
2012-03-08 09:50:00,26.0,26.29,25.89,26.23,426800.0,26.0,26.29,25.89,26.23,426800.0
2012-03-08 10:00:00,26.2,26.89,26.17,26.4,1043400.0,26.2,26.89,26.17,26.4,1043400.0
2012-03-08 10:10:00,26.4,26.5,26.14,26.47,251900.0,26.4,26.5,26.14,26.47,251900.0
2012-03-08 10:20:00,26.49,26.6,26.35,26.49,242500.0,26.49,26.6,26.35,26.49,242500.0
2012-03-08 10:30:00,26.49,26.55,26.2,26.22,313800.0,26.49,26.55,26.2,26.22,313800.0
2012-03-08 10:40:00,26.21,26.3,26.03,26.1,198200.0,26.21,26.3,26.03,26.1,198200.0
2012-03-08 10:50:00,26.09,26.15,26.0,26.11,147900.0,26.09,26.15,26.0,26.11,147900.0
2012-03-08 11:00:00,26.1,26.35,26.09,26.24,189100.0,26.1,26.35,26.09,26.24,189100.0
2012-03-08 11:10:00,26.27,26.35,26.18,26.21,118200.0,26.27,26.35,26.18,26.21,118200.0
2012-03-08 11:20:00,26.18,26.25,26.13,26.19,109500.0,26.18,26.25,26.13,26.19,109500.0
2012-03-08 11:30:00,26.17,26.31,26.16,26.27,96800.0,26.17,26.31,26.16,26.27,96800.0
2012-03-08 11:40:00,26.27,26.34,26.18,26.26,89800.0,26.27,26.34,26.18,26.26,89800.0
2012-03-08 11:50:00,26.27,26.31,26.24,26.3,66300.0,26.27,26.31,26.24,26.3,66300.0
2012-03-08 12:00:00,26.3,26.45,26.21,26.42,157400.0,26.3,26.45,26.21,26.42,157400.0
2012-03-08 12:10:00,26.41,26.46,26.27,26.3,100000.0,26.41,26.46,26.27,26.3,100000.0
2012-03-08 12:20:00,26.29,26.29,26.14,26.23,66900.0,26.29,26.29,26.14,26.23,66900.0
2012-03-08 12:30:00,26.22,26.33,26.14,26.26,61200.0,26.22,26.33,26.14,26.26,61200.0
2012-03-08 12:40:00,26.28,26.3,26.2,26.25,80600.0,26.28,26.3,26.2,26.25,80600.0
2012-03-08 12:50:00,26.26,26.26,26.16,26.21,43400.0,26.26,26.26,26.16,26.21,43400.0
2012-03-08 13:00:00,26.23,26.29,26.18,26.25,58200.0,26.23,26.29,26.18,26.25,58200.0
2012-03-08 13:10:00,26.24,26.3,26.18,26.28,42200.0,26.24,26.3,26.18,26.28,42200.0
2012-03-08 13:20:00,26.26,26.28,26.21,26.23,49800.0,26.26,26.28,26.21,26.23,49800.0
2012-03-08 13:30:00,26.23,26.25,26.21,26.24,49800.0,26.23,26.25,26.21,26.24,49800.0
2012-03-08 13:40:00,26.23,26.25,26.05,26.08,91200.0,26.23,26.25,26.05,26.08,91200.0
2012-03-08 13:50:00,26.1,26.15,26.0,26.09,124100.0,26.1,26.15,26.0,26.09,124100.0
2012-03-08 14:00:00,26.08,26.23,26.08,26.19,107300.0,26.08,26.23,26.08,26.19,107300.0
2012-03-08 14:10:00,26.18,26.2,26.09,26.15,78500.0,26.18,26.2,26.09,26.15,78500.0
2012-03-08 14:20:00,26.15,26.17,26.06,26.06,86800.0,26.15,26.17,26.06,26.06,86800.0
2012-03-08 14:30:00,26.08,26.11,26.05,26.09,68400.0,26.08,26.11,26.05,26.09,68400.0
2012-03-08 14:40:00,26.1,26.1,26.03,26.06,85000.0,26.1,26.1,26.03,26.06,85000.0
2012-03-08 14:50:00,26.05,26.13,26.01,26.01,140200.0,26.05,26.13,26.01,26.01,140200.0
2012-03-08 15:00:00,26.02,26.14,26.02,26.11,131700.0,26.02,26.14,26.02,26.11,131700.0
2012-03-08 15:10:00,26.12,26.24,26.12,26.24,103500.0,26.12,26.24,26.12,26.24,103500.0
2012-03-08 15:20:00,26.24,26.29,26.19,26.24,120000.0,26.24,26.29,26.19,26.24,120000.0
2012-03-08 15:30:00,26.24,26.3,26.13,26.13,131700.0,26.24,26.3,26.13,26.13,131700.0
2012-03-08 15:40:00,26.13,26.2,26.1,26.16,170900.0,26.13,26.2,26.1,26.16,170900.0
2012-03-08 15:50:00,26.17,26.24,26.12,26.14,350300.0,26.17,26.24,26.12,26.14,350300.0
2012-03-09 09:30:00,26.05,26.38,26.04,26.19,187600.0,26.05,26.38,26.04,26.19,187600.0
2012-03-09 09:40:00,26.19,26.65,26.1,26.63,248000.0,26.19,26.65,26.1,26.63,248000.0
2012-03-09 09:50:00,26.64,27.25,26.62,26.8,786400.0,26.64,27.25,26.62,26.8,786400.0
2012-03-09 10:00:00,26.8,27.73,26.73,27.68,734400.0,26.8,27.73,26.73,27.68,734400.0
2012-03-09 10:10:00,27.68,27.84,27.33,27.49,600400.0,27.68,27.84,27.33,27.49,600400.0
2012-03-09 10:20:00,27.5,27.7,27.46,27.62,262600.0,27.5,27.7,27.46,27.62,262600.0
2012-03-09 10:30:00,27.64,27.77,27.5,27.55,264200.0,27.64,27.77,27.5,27.55,264200.0
2012-03-09 10:40:00,27.57,27.57,27.35,27.46,279000.0,27.57,27.57,27.35,27.46,279000.0
2012-03-09 10:50:00,27.48,27.7,27.47,27.6,156000.0,27.48,27.7,27.47,27.6,156000.0
2012-03-09 11:00:00,27.6,27.6,27.42,27.5,106500.0,27.6,27.6,27.42,27.5,106500.0
2012-03-09 11:10:00,27.52,27.54,27.45,27.49,74600.0,27.52,27.54,27.45,27.49,74600.0
2012-03-09 11:20:00,27.5,27.54,27.38,27.44,138800.0,27.5,27.54,27.38,27.44,138800.0
2012-03-09 11:30:00,27.41,27.42,27.2,27.26,135400.0,27.41,27.42,27.2,27.26,135400.0
2012-03-09 11:40:00,27.24,27.36,27.17,27.31,112200.0,27.24,27.36,27.17,27.31,112200.0
2012-03-09 11:50:00,27.31,27.37,27.27,27.35,61100.0,27.31,27.37,27.27,27.35,61100.0
2012-03-09 12:00:00,27.35,27.35,27.23,27.27,72700.0,27.35,27.35,27.23,27.27,72700.0
2012-03-09 12:10:00,27.27,27.44,27.15,27.36,140700.0,27.27,27.44,27.15,27.36,140700.0
2012-03-09 12:20:00,27.36,27.66,27.36,27.56,137500.0,27.36,27.66,27.36,27.56,137500.0
2012-03-09 12:30:00,27.54,27.7,27.51,27.67,110500.0,27.54,27.7,27.51,27.67,110500.0
2012-03-09 12:40:00,27.67,27.88,27.65,27.76,210800.0,27.67,27.88,27.65,27.76,210800.0
2012-03-09 12:50:00,27.75,27.85,27.66,27.69,92300.0,27.75,27.85,27.66,27.69,92300.0
2012-03-09 13:00:00,27.69,27.83,27.51,27.6,118300.0,27.69,27.83,27.51,27.6,118300.0
2012-03-09 13:10:00,27.59,27.74,27.52,27.66,61900.0,27.59,27.74,27.52,27.66,61900.0
2012-03-09 13:20:00,27.67,27.74,27.56,27.67,58000.0,27.67,27.74,27.56,27.67,58000.0
2012-03-09 13:30:00,27.66,27.71,27.59,27.63,35800.0,27.66,27.71,27.59,27.63,35800.0
2012-03-09 13:40:00,27.63,27.64,27.55,27.57,32700.0,27.63,27.64,27.55,27.57,32700.0
2012-03-09 13:50:00,27.57,27.6,27.5,27.54,45700.0,27.57,27.6,27.5,27.54,45700.0
2012-03-09 14:00:00,27.54,27.65,27.45,27.65,111300.0,27.54,27.65,27.45,27.65,111300.0
2012-03-09 14:10:00,27.64,27.79,27.59,27.72,107800.0,27.64,27.79,27.59,27.72,107800.0
2012-03-09 14:20:00,27.71,27.8,27.69,27.73,64500.0,27.71,27.8,27.69,27.73,64500.0
2012-03-09 14:30:00,27.74,27.75,27.66,27.72,40100.0,27.74,27.75,27.66,27.72,40100.0
2012-03-09 14:40:00,27.73,27.75,27.6,27.63,54300.0,27.73,27.75,27.6,27.63,54300.0
2012-03-09 14:50:00,27.61,27.62,27.45,27.48,96800.0,27.61,27.62,27.45,27.48,96800.0
2012-03-09 15:00:00,27.51,27.63,27.47,27.6,54400.0,27.51,27.63,27.47,27.6,54400.0
2012-03-09 15:10:00,27.6,27.6,27.47,27.49,70100.0,27.6,27.6,27.47,27.49,70100.0
2012-03-09 15:20:00,27.48,27.55,27.4,27.4,85500.0,27.48,27.55,27.4,27.4,85500.0
2012-03-09 15:30:00,27.41,27.52,27.41,27.49,98600.0,27.41,27.52,27.41,27.49,98600.0
2012-03-09 15:40:00,27.49,27.49,27.4,27.41,133700.0,27.49,27.49,27.4,27.41,133700.0
2012-03-09 15:50:00,27.42,27.52,27.41,27.48,334100.0,27.42,27.52,27.41,27.48,334100.0
2012-03-12 09:30:00,27.6,27.69,27.01,27.6,463800.0,27.6,27.69,27.01,27.6,463800.0
2012-03-12 09:40:00,27.63,27.97,27.57,27.73,190100.0,27.63,27.97,27.57,27.73,190100.0
2012-03-12 09:50:00,27.73,27.73,27.15,27.3,217600.0,27.73,27.73,27.15,27.3,217600.0
2012-03-12 10:00:00,27.31,27.31,26.83,26.9,257000.0,27.31,27.31,26.83,26.9,257000.0
2012-03-12 10:10:00,26.9,26.96,26.67,26.77,196000.0,26.9,26.96,26.67,26.77,196000.0
2012-03-12 10:20:00,26.75,26.77,26.51,26.68,178500.0,26.75,26.77,26.51,26.68,178500.0
2012-03-12 10:30:00,26.65,26.76,26.47,26.52,247200.0,26.65,26.76,26.47,26.52,247200.0
2012-03-12 10:40:00,26.51,26.52,26.38,26.44,165500.0,26.51,26.52,26.38,26.44,165500.0
2012-03-12 10:50:00,26.44,26.54,26.35,26.39,204000.0,26.44,26.54,26.35,26.39,204000.0
2012-03-12 11:00:00,26.4,26.41,26.26,26.29,162500.0,26.4,26.41,26.26,26.29,162500.0
2012-03-12 11:10:00,26.31,26.34,26.09,26.1,193500.0,26.31,26.34,26.09,26.1,193500.0
2012-03-12 11:20:00,26.11,26.24,26.03,26.09,163500.0,26.11,26.24,26.03,26.09,163500.0
2012-03-12 11:30:00,26.12,26.31,26.11,26.31,121900.0,26.12,26.31,26.11,26.31,121900.0
2012-03-12 11:40:00,26.3,26.31,26.23,26.27,244100.0,26.3,26.31,26.23,26.27,244100.0
2012-03-12 11:50:00,26.27,26.46,26.18,26.27,226400.0,26.27,26.46,26.18,26.27,226400.0
2012-03-12 12:00:00,26.27,26.32,26.2,26.22,125500.0,26.27,26.32,26.2,26.22,125500.0
2012-03-12 12:10:00,26.21,26.36,26.17,26.29,138700.0,26.21,26.36,26.17,26.29,138700.0
2012-03-12 12:20:00,26.28,26.32,26.22,26.24,101700.0,26.28,26.32,26.22,26.24,101700.0
2012-03-12 12:30:00,26.23,26.28,26.11,26.18,83600.0,26.23,26.28,26.11,26.18,83600.0
2012-03-12 12:40:00,26.18,26.22,26.07,26.11,74800.0,26.18,26.22,26.07,26.11,74800.0
2012-03-12 12:50:00,26.13,26.13,25.8,25.84,257800.0,26.13,26.13,25.8,25.84,257800.0
2012-03-12 13:00:00,25.83,25.96,25.66,25.73,182300.0,25.83,25.96,25.66,25.73,182300.0
2012-03-12 13:10:00,25.75,25.85,25.62,25.74,197300.0,25.75,25.85,25.62,25.74,197300.0
2012-03-12 13:20:00,25.74,26.02,25.68,25.93,121600.0,25.74,26.02,25.68,25.93,121600.0
2012-03-12 13:30:00,25.91,26.0,25.9,25.95,98000.0,25.91,26.0,25.9,25.95,98000.0
2012-03-12 13:40:00,25.94,25.98,25.7,25.75,137200.0,25.94,25.98,25.7,25.75,137200.0
2012-03-12 13:50:00,25.77,25.79,25.6,25.75,152900.0,25.77,25.79,25.6,25.75,152900.0
2012-03-12 14:00:00,25.76,25.9,25.73,25.88,82300.0,25.76,25.9,25.73,25.88,82300.0
2012-03-12 14:10:00,25.9,26.0,25.89,25.96,129200.0,25.9,26.0,25.89,25.96,129200.0
2012-03-12 14:20:00,25.97,26.07,25.93,25.99,199900.0,25.97,26.07,25.93,25.99,199900.0
2012-03-12 14:30:00,26.0,26.02,25.78,25.83,129300.0,26.0,26.02,25.78,25.83,129300.0
2012-03-12 14:40:00,25.85,25.96,25.82,25.82,237700.0,25.85,25.96,25.82,25.82,237700.0
2012-03-12 14:50:00,25.83,25.96,25.78,25.94,135200.0,25.83,25.96,25.78,25.94,135200.0
2012-03-12 15:00:00,25.93,26.0,25.9,25.93,88300.0,25.93,26.0,25.9,25.93,88300.0
2012-03-12 15:10:00,25.94,25.94,25.78,25.84,98300.0,25.94,25.94,25.78,25.84,98300.0
2012-03-12 15:20:00,25.84,25.96,25.84,25.91,75800.0,25.84,25.96,25.84,25.91,75800.0
2012-03-12 15:30:00,25.9,25.91,25.79,25.79,120000.0,25.9,25.91,25.79,25.79,120000.0
2012-03-12 15:40:00,25.79,25.89,25.78,25.85,153000.0,25.79,25.89,25.78,25.85,153000.0
2012-03-12 15:50:00,25.86,25.91,25.78,25.83,348600.0,25.86,25.91,25.78,25.83,348600.0
2012-03-13 09:30:00,26.05,26.2,25.83,26.07,233500.0,26.05,26.2,25.83,26.07,233500.0
2012-03-13 09:40:00,26.08,26.73,26.01,26.67,350100.0,26.08,26.73,26.01,26.67,350100.0
2012-03-13 09:50:00,26.65,26.65,26.32,26.48,207600.0,26.65,26.65,26.32,26.48,207600.0
2012-03-13 10:00:00,26.49,26.95,26.46,26.88,250100.0,26.49,26.95,26.46,26.88,250100.0
2012-03-13 10:10:00,26.88,27.35,26.83,27.29,366300.0,26.88,27.35,26.83,27.29,366300.0
2012-03-13 10:20:00,27.29,27.42,27.1,27.18,265100.0,27.29,27.42,27.1,27.18,265100.0
2012-03-13 10:30:00,27.18,27.23,27.06,27.17,182400.0,27.18,27.23,27.06,27.17,182400.0
2012-03-13 10:40:00,27.18,27.2,26.9,27.05,159200.0,27.18,27.2,26.9,27.05,159200.0
2012-03-13 10:50:00,27.03,27.18,26.96,27.16,117200.0,27.03,27.18,26.96,27.16,117200.0
2012-03-13 11:00:00,27.16,27.21,27.04,27.14,107100.0,27.16,27.21,27.04,27.14,107100.0
2012-03-13 11:10:00,27.15,27.2,26.98,27.01,90800.0,27.15,27.2,26.98,27.01,90800.0
2012-03-13 11:20:00,27.01,27.1,26.93,26.93,71000.0,27.01,27.1,26.93,26.93,71000.0
2012-03-13 11:30:00,26.95,27.08,26.91,27.0,57700.0,26.95,27.08,26.91,27.0,57700.0
2012-03-13 11:40:00,26.99,27.09,26.98,27.04,51500.0,26.99,27.09,26.98,27.04,51500.0
2012-03-13 11:50:00,27.03,27.06,26.85,26.92,80800.0,27.03,27.06,26.85,26.92,80800.0
2012-03-13 12:00:00,26.89,26.99,26.89,26.91,87800.0,26.89,26.99,26.89,26.91,87800.0
2012-03-13 12:10:00,26.89,26.96,26.86,26.91,83000.0,26.89,26.96,26.86,26.91,83000.0
2012-03-13 12:20:00,26.91,27.0,26.87,27.0,47800.0,26.91,27.0,26.87,27.0,47800.0
2012-03-13 12:30:00,27.0,27.16,26.99,27.13,97900.0,27.0,27.16,26.99,27.13,97900.0
2012-03-13 12:40:00,27.12,27.15,27.06,27.12,74700.0,27.12,27.15,27.06,27.12,74700.0
2012-03-13 12:50:00,27.09,27.15,27.01,27.09,63900.0,27.09,27.15,27.01,27.09,63900.0
2012-03-13 13:00:00,27.1,27.12,27.0,27.05,63200.0,27.1,27.12,27.0,27.05,63200.0
2012-03-13 13:10:00,27.05,27.14,27.04,27.14,51800.0,27.05,27.14,27.04,27.14,51800.0
2012-03-13 13:20:00,27.14,27.2,27.11,27.19,130200.0,27.14,27.2,27.11,27.19,130200.0
2012-03-13 13:30:00,27.19,27.4,27.16,27.36,173400.0,27.19,27.4,27.16,27.36,173400.0
2012-03-13 13:40:00,27.35,27.36,27.22,27.24,82000.0,27.35,27.36,27.22,27.24,82000.0
2012-03-13 13:50:00,27.23,27.27,27.18,27.2,82100.0,27.23,27.27,27.18,27.2,82100.0
2012-03-13 14:00:00,27.19,27.32,27.19,27.25,78500.0,27.19,27.32,27.19,27.25,78500.0
2012-03-13 14:10:00,27.25,27.33,27.2,27.33,55900.0,27.25,27.33,27.2,27.33,55900.0
2012-03-13 14:20:00,27.31,27.35,27.25,27.3,76600.0,27.31,27.35,27.25,27.3,76600.0
2012-03-13 14:30:00,27.3,27.34,27.25,27.3,91100.0,27.3,27.34,27.25,27.3,91100.0
2012-03-13 14:40:00,27.3,27.32,27.24,27.24,58800.0,27.3,27.32,27.24,27.24,58800.0
2012-03-13 14:50:00,27.25,27.36,27.25,27.35,49600.0,27.25,27.36,27.25,27.35,49600.0
2012-03-13 15:00:00,27.33,27.37,27.24,27.31,81800.0,27.33,27.37,27.24,27.31,81800.0
2012-03-13 15:10:00,27.31,27.39,27.24,27.3,67500.0,27.31,27.39,27.24,27.3,67500.0
2012-03-13 15:20:00,27.3,27.37,27.2,27.21,165200.0,27.3,27.37,27.2,27.21,165200.0
2012-03-13 15:30:00,27.21,27.34,27.2,27.31,125400.0,27.21,27.34,27.2,27.31,125400.0
2012-03-13 15:40:00,27.3,27.32,27.2,27.22,145600.0,27.3,27.32,27.2,27.22,145600.0
2012-03-13 15:50:00,27.21,27.34,27.2,27.32,266500.0,27.21,27.34,27.2,27.32,266500.0
2012-03-14 09:30:00,28.0,28.45,27.89,28.04,529000.0,28.0,28.45,27.89,28.04,529000.0
2012-03-14 09:40:00,28.04,28.04,27.7,27.8,240300.0,28.04,28.04,27.7,27.8,240300.0
2012-03-14 09:50:00,27.82,28.11,27.78,27.83,151200.0,27.82,28.11,27.78,27.83,151200.0
2012-03-14 10:00:00,27.83,27.85,27.45,27.47,235100.0,27.83,27.85,27.45,27.47,235100.0
2012-03-14 10:10:00,27.47,27.47,27.05,27.16,251800.0,27.47,27.47,27.05,27.16,251800.0
2012-03-14 10:20:00,27.16,27.26,26.99,27.11,237200.0,27.16,27.26,26.99,27.11,237200.0
2012-03-14 10:30:00,27.1,27.23,27.05,27.17,113700.0,27.1,27.23,27.05,27.17,113700.0
2012-03-14 10:40:00,27.17,27.41,27.13,27.33,130400.0,27.17,27.41,27.13,27.33,130400.0
2012-03-14 10:50:00,27.33,27.36,27.15,27.23,142000.0,27.33,27.36,27.15,27.23,142000.0
2012-03-14 11:00:00,27.21,27.22,27.17,27.18,108100.0,27.21,27.22,27.17,27.18,108100.0
2012-03-14 11:10:00,27.18,27.26,27.17,27.23,81000.0,27.18,27.26,27.17,27.23,81000.0
2012-03-14 11:20:00,27.23,27.33,27.05,27.12,77500.0,27.23,27.33,27.05,27.12,77500.0
2012-03-14 11:30:00,27.12,27.19,27.07,27.18,152700.0,27.12,27.19,27.07,27.18,152700.0
2012-03-14 11:40:00,27.18,27.22,27.01,27.04,53700.0,27.18,27.22,27.01,27.04,53700.0
2012-03-14 11:50:00,27.04,27.05,26.86,27.02,132200.0,27.04,27.05,26.86,27.02,132200.0
2012-03-14 12:00:00,27.03,27.1,26.87,26.93,68800.0,27.03,27.1,26.87,26.93,68800.0
2012-03-14 12:10:00,26.92,27.07,26.91,27.04,44000.0,26.92,27.07,26.91,27.04,44000.0
2012-03-14 12:20:00,27.04,27.11,26.99,27.01,38900.0,27.04,27.11,26.99,27.01,38900.0
2012-03-14 12:30:00,27.0,27.08,26.99,27.05,59200.0,27.0,27.08,26.99,27.05,59200.0
2012-03-14 12:40:00,27.05,27.14,27.04,27.11,57500.0,27.05,27.14,27.04,27.11,57500.0
2012-03-14 12:50:00,27.1,27.1,27.0,27.0,65800.0,27.1,27.1,27.0,27.0,65800.0
2012-03-14 13:00:00,27.0,27.21,27.0,27.21,90500.0,27.0,27.21,27.0,27.21,90500.0
2012-03-14 13:10:00,27.2,27.3,27.13,27.2,84800.0,27.2,27.3,27.13,27.2,84800.0
2012-03-14 13:20:00,27.18,27.35,27.18,27.28,49100.0,27.18,27.35,27.18,27.28,49100.0
2012-03-14 13:30:00,27.3,27.33,27.25,27.28,46500.0,27.3,27.33,27.25,27.28,46500.0
2012-03-14 13:40:00,27.26,27.28,27.15,27.17,61200.0,27.26,27.28,27.15,27.17,61200.0
2012-03-14 13:50:00,27.16,27.27,27.06,27.13,66100.0,27.16,27.27,27.06,27.13,66100.0
2012-03-14 14:00:00,27.1,27.14,27.04,27.06,64500.0,27.1,27.14,27.04,27.06,64500.0
2012-03-14 14:10:00,27.06,27.09,27.0,27.0,134800.0,27.06,27.09,27.0,27.0,134800.0
2012-03-14 14:20:00,27.0,27.08,26.97,27.05,94000.0,27.0,27.08,26.97,27.05,94000.0
2012-03-14 14:30:00,27.04,27.1,26.98,27.04,48200.0,27.04,27.1,26.98,27.04,48200.0
2012-03-14 14:40:00,27.04,27.07,26.98,27.0,54700.0,27.04,27.07,26.98,27.0,54700.0
2012-03-14 14:50:00,26.99,27.01,26.9,26.92,89300.0,26.99,27.01,26.9,26.92,89300.0
2012-03-14 15:00:00,26.93,27.0,26.92,26.93,43200.0,26.93,27.0,26.92,26.93,43200.0
2012-03-14 15:10:00,26.95,26.98,26.87,26.87,58100.0,26.95,26.98,26.87,26.87,58100.0
2012-03-14 15:20:00,26.87,27.13,26.86,27.05,90100.0,26.87,27.13,26.86,27.05,90100.0
2012-03-14 15:30:00,27.06,27.12,27.02,27.12,75000.0,27.06,27.12,27.02,27.12,75000.0
2012-03-14 15:40:00,27.12,27.12,27.02,27.08,113400.0,27.12,27.12,27.02,27.08,113400.0
2012-03-14 15:50:00,27.08,27.12,27.05,27.12,226600.0,27.08,27.12,27.05,27.12,226600.0
2012-03-15 09:30:00,27.19,27.48,27.11,27.14,180000.0,27.19,27.48,27.11,27.14,180000.0
2012-03-15 09:40:00,27.13,27.3,27.11,27.2,104300.0,27.13,27.3,27.11,27.2,104300.0
2012-03-15 09:50:00,27.24,27.95,27.11,27.85,285500.0,27.24,27.95,27.11,27.85,285500.0
2012-03-15 10:00:00,27.82,27.88,27.6,27.85,154400.0,27.82,27.88,27.6,27.85,154400.0
2012-03-15 10:10:00,27.88,28.1,27.75,28.06,228500.0,27.88,28.1,27.75,28.06,228500.0
2012-03-15 10:20:00,28.07,28.14,27.76,28.07,143200.0,28.07,28.14,27.76,28.07,143200.0
2012-03-15 10:30:00,28.05,28.08,27.82,27.91,95100.0,28.05,28.08,27.82,27.91,95100.0
2012-03-15 10:40:00,27.89,27.94,27.76,27.8,108800.0,27.89,27.94,27.76,27.8,108800.0
2012-03-15 10:50:00,27.77,27.8,27.62,27.65,96700.0,27.77,27.8,27.62,27.65,96700.0
2012-03-15 11:00:00,27.66,27.78,27.63,27.75,133900.0,27.66,27.78,27.63,27.75,133900.0
2012-03-15 11:10:00,27.75,27.85,27.71,27.8,76400.0,27.75,27.85,27.71,27.8,76400.0
2012-03-15 11:20:00,27.81,27.93,27.81,27.82,60900.0,27.81,27.93,27.81,27.82,60900.0
2012-03-15 11:30:00,27.84,27.94,27.75,27.78,68700.0,27.84,27.94,27.75,27.78,68700.0
2012-03-15 11:40:00,27.78,27.81,27.73,27.77,66900.0,27.78,27.81,27.73,27.77,66900.0
2012-03-15 11:50:00,27.77,27.97,27.77,27.81,75300.0,27.77,27.97,27.77,27.81,75300.0
2012-03-15 12:00:00,27.8,27.93,27.73,27.92,59100.0,27.8,27.93,27.73,27.92,59100.0
2012-03-15 12:10:00,27.93,27.94,27.75,27.76,63000.0,27.93,27.94,27.75,27.76,63000.0
2012-03-15 12:20:00,27.76,27.9,27.75,27.85,59200.0,27.76,27.9,27.75,27.85,59200.0
2012-03-15 12:30:00,27.86,27.87,27.78,27.78,45400.0,27.86,27.87,27.78,27.78,45400.0
2012-03-15 12:40:00,27.79,27.88,27.79,27.84,48100.0,27.79,27.88,27.79,27.84,48100.0
2012-03-15 12:50:00,27.85,27.99,27.83,27.99,73200.0,27.85,27.99,27.83,27.99,73200.0
2012-03-15 13:00:00,27.98,27.99,27.92,27.99,51200.0,27.98,27.99,27.92,27.99,51200.0
2012-03-15 13:10:00,27.99,28.02,27.95,27.96,99500.0,27.99,28.02,27.95,27.96,99500.0
2012-03-15 13:20:00,27.96,27.99,27.82,27.83,66100.0,27.96,27.99,27.82,27.83,66100.0
2012-03-15 13:30:00,27.81,28.01,27.81,27.95,53500.0,27.81,28.01,27.81,27.95,53500.0
2012-03-15 13:40:00,27.96,27.97,27.85,27.88,47200.0,27.96,27.97,27.85,27.88,47200.0
2012-03-15 13:50:00,27.88,27.89,27.8,27.82,55400.0,27.88,27.89,27.8,27.82,55400.0
2012-03-15 14:00:00,27.83,27.86,27.8,27.82,53000.0,27.83,27.86,27.8,27.82,53000.0
2012-03-15 14:10:00,27.81,27.85,27.75,27.79,72500.0,27.81,27.85,27.75,27.79,72500.0
2012-03-15 14:20:00,27.79,27.88,27.78,27.86,39100.0,27.79,27.88,27.78,27.86,39100.0
2012-03-15 14:30:00,27.86,27.87,27.8,27.85,57900.0,27.86,27.87,27.8,27.85,57900.0
2012-03-15 14:40:00,27.84,27.88,27.81,27.81,65700.0,27.84,27.88,27.81,27.81,65700.0
2012-03-15 14:50:00,27.8,27.85,27.75,27.76,50700.0,27.8,27.85,27.75,27.76,50700.0
2012-03-15 15:00:00,27.76,27.81,27.75,27.78,52400.0,27.76,27.81,27.75,27.78,52400.0
2012-03-15 15:10:00,27.78,27.83,27.78,27.79,43600.0,27.78,27.83,27.78,27.79,43600.0
2012-03-15 15:20:00,27.78,27.81,27.73,27.76,55000.0,27.78,27.81,27.73,27.76,55000.0
2012-03-15 15:30:00,27.78,27.85,27.77,27.82,74300.0,27.78,27.85,27.77,27.82,74300.0
2012-03-15 15:40:00,27.81,27.86,27.77,27.77,84300.0,27.81,27.86,27.77,27.77,84300.0
2012-03-15 15:50:00,27.77,27.89,27.77,27.83,227200.0,27.77,27.89,27.77,27.83,227200.0
2012-03-16 09:30:00,28.38,28.75,28.16,28.36,438300.0,28.38,28.75,28.16,28.36,438300.0
2012-03-16 09:40:00,28.37,28.5,28.29,28.35,180400.0,28.37,28.5,28.29,28.35,180400.0
2012-03-16 09:50:00,28.34,28.58,28.08,28.19,197700.0,28.34,28.58,28.08,28.19,197700.0
2012-03-16 10:00:00,28.2,28.75,28.17,28.73,226400.0,28.2,28.75,28.17,28.73,226400.0
2012-03-16 10:10:00,28.74,28.97,28.73,28.9,347300.0,28.74,28.97,28.73,28.9,347300.0
2012-03-16 10:20:00,28.89,28.93,28.73,28.87,129800.0,28.89,28.93,28.73,28.87,129800.0
2012-03-16 10:30:00,28.87,29.23,28.8,29.23,259900.0,28.87,29.23,28.8,29.23,259900.0
2012-03-16 10:40:00,29.22,29.25,29.03,29.24,154200.0,29.22,29.25,29.03,29.24,154200.0
2012-03-16 10:50:00,29.24,29.37,29.19,29.23,202400.0,29.24,29.37,29.19,29.23,202400.0
2012-03-16 11:00:00,29.22,29.24,29.01,29.07,144500.0,29.22,29.24,29.01,29.07,144500.0
2012-03-16 11:10:00,29.08,29.23,29.08,29.11,112000.0,29.08,29.23,29.08,29.11,112000.0
2012-03-16 11:20:00,29.12,29.19,28.9,28.92,117200.0,29.12,29.19,28.9,28.92,117200.0
2012-03-16 11:30:00,28.93,29.02,28.83,28.99,117100.0,28.93,29.02,28.83,28.99,117100.0
2012-03-16 11:40:00,29.01,29.04,28.95,29.0,64500.0,29.01,29.04,28.95,29.0,64500.0
2012-03-16 11:50:00,29.0,29.12,28.96,29.06,69100.0,29.0,29.12,28.96,29.06,69100.0
2012-03-16 12:00:00,29.06,29.11,29.01,29.04,43700.0,29.06,29.11,29.01,29.04,43700.0
2012-03-16 12:10:00,29.06,29.09,28.99,29.01,33800.0,29.06,29.09,28.99,29.01,33800.0
2012-03-16 12:20:00,29.01,29.06,28.96,28.96,47200.0,29.01,29.06,28.96,28.96,47200.0
2012-03-16 12:30:00,28.96,29.01,28.89,28.9,75400.0,28.96,29.01,28.89,28.9,75400.0
2012-03-16 12:40:00,28.9,29.01,28.9,29.0,47600.0,28.9,29.01,28.9,29.0,47600.0
2012-03-16 12:50:00,29.0,29.02,28.95,28.95,47400.0,29.0,29.02,28.95,28.95,47400.0
2012-03-16 13:00:00,28.96,29.05,28.95,29.01,31900.0,28.96,29.05,28.95,29.01,31900.0
2012-03-16 13:10:00,29.0,29.04,28.96,28.99,38500.0,29.0,29.04,28.96,28.99,38500.0
2012-03-16 13:20:00,29.0,29.03,28.97,29.03,43700.0,29.0,29.03,28.97,29.03,43700.0
2012-03-16 13:30:00,29.03,29.09,29.01,29.08,46900.0,29.03,29.09,29.01,29.08,46900.0
2012-03-16 13:40:00,29.09,29.11,29.04,29.09,45500.0,29.09,29.11,29.04,29.09,45500.0
2012-03-16 13:50:00,29.1,29.18,29.09,29.16,67400.0,29.1,29.18,29.09,29.16,67400.0
2012-03-16 14:00:00,29.16,29.2,29.14,29.2,47000.0,29.16,29.2,29.14,29.2,47000.0
2012-03-16 14:10:00,29.18,29.2,29.08,29.11,40900.0,29.18,29.2,29.08,29.11,40900.0
2012-03-16 14:20:00,29.1,29.13,29.05,29.05,48000.0,29.1,29.13,29.05,29.05,48000.0
2012-03-16 14:30:00,29.05,29.16,29.03,29.14,68200.0,29.05,29.16,29.03,29.14,68200.0
2012-03-16 14:40:00,29.15,29.17,29.05,29.07,20500.0,29.15,29.17,29.05,29.07,20500.0
2012-03-16 14:50:00,29.06,29.08,28.99,28.99,61100.0,29.06,29.08,28.99,28.99,61100.0
2012-03-16 15:00:00,28.99,29.01,28.95,29.0,67500.0,28.99,29.01,28.95,29.0,67500.0
2012-03-16 15:10:00,29.0,29.01,28.89,28.96,90700.0,29.0,29.01,28.89,28.96,90700.0
2012-03-16 15:20:00,28.96,29.02,28.88,28.98,95300.0,28.96,29.02,28.88,28.98,95300.0
2012-03-16 15:30:00,28.98,29.0,28.86,28.89,137200.0,28.98,29.0,28.86,28.89,137200.0
2012-03-16 15:40:00,28.89,28.97,28.86,28.95,145600.0,28.89,28.97,28.86,28.95,145600.0
2012-03-16 15:50:00,28.95,29.1,28.95,29.06,436500.0,28.95,29.1,28.95,29.06,436500.0
2012-03-19 09:30:00,28.98,28.99,28.36,28.71,213800.0,28.98,28.99,28.36,28.71,213800.0
2012-03-19 09:40:00,28.7,28.88,28.62,28.88,100000.0,28.7,28.88,28.62,28.88,100000.0
2012-03-19 09:50:00,28.87,29.63,28.85,29.52,233900.0,28.87,29.63,28.85,29.52,233900.0
2012-03-19 10:00:00,29.52,29.54,28.77,28.78,219400.0,29.52,29.54,28.77,28.78,219400.0
2012-03-19 10:10:00,28.77,29.08,28.75,28.79,142400.0,28.77,29.08,28.75,28.79,142400.0
2012-03-19 10:20:00,28.78,28.89,28.55,28.7,144800.0,28.78,28.89,28.55,28.7,144800.0
2012-03-19 10:30:00,28.69,28.84,28.5,28.52,87900.0,28.69,28.84,28.5,28.52,87900.0
2012-03-19 10:40:00,28.51,28.71,28.46,28.61,140300.0,28.51,28.71,28.46,28.61,140300.0
2012-03-19 10:50:00,28.62,28.8,28.62,28.72,70000.0,28.62,28.8,28.62,28.72,70000.0
2012-03-19 11:00:00,28.7,28.82,28.57,28.72,53900.0,28.7,28.82,28.57,28.72,53900.0
2012-03-19 11:10:00,28.74,28.8,28.64,28.75,42800.0,28.74,28.8,28.64,28.75,42800.0
2012-03-19 11:20:00,28.72,28.88,28.68,28.83,31300.0,28.72,28.88,28.68,28.83,31300.0
2012-03-19 11:30:00,28.81,28.82,28.7,28.82,31800.0,28.81,28.82,28.7,28.82,31800.0
2012-03-19 11:40:00,28.81,28.93,28.76,28.93,59400.0,28.81,28.93,28.76,28.93,59400.0
2012-03-19 11:50:00,28.92,29.02,28.91,28.99,48200.0,28.92,29.02,28.91,28.99,48200.0
2012-03-19 12:00:00,29.0,29.14,28.99,29.03,46200.0,29.0,29.14,28.99,29.03,46200.0
2012-03-19 12:10:00,29.03,29.05,28.94,28.96,42500.0,29.03,29.05,28.94,28.96,42500.0
2012-03-19 12:20:00,28.95,28.96,28.82,28.83,56200.0,28.95,28.96,28.82,28.83,56200.0
2012-03-19 12:30:00,28.81,28.95,28.81,28.92,43300.0,28.81,28.95,28.81,28.92,43300.0
2012-03-19 12:40:00,28.91,28.95,28.9,28.91,49200.0,28.91,28.95,28.9,28.91,49200.0
2012-03-19 12:50:00,28.91,28.92,28.9,28.91,24800.0,28.91,28.92,28.9,28.91,24800.0
2012-03-19 13:00:00,28.92,28.94,28.77,28.78,62900.0,28.92,28.94,28.77,28.78,62900.0
2012-03-19 13:10:00,28.77,28.84,28.77,28.77,18400.0,28.77,28.84,28.77,28.77,18400.0
2012-03-19 13:20:00,28.78,28.78,28.62,28.68,83800.0,28.78,28.78,28.62,28.68,83800.0
2012-03-19 13:30:00,28.68,28.69,28.61,28.66,47500.0,28.68,28.69,28.61,28.66,47500.0
2012-03-19 13:40:00,28.65,28.78,28.64,28.77,56400.0,28.65,28.78,28.64,28.77,56400.0
2012-03-19 13:50:00,28.78,28.89,28.77,28.81,37200.0,28.78,28.89,28.77,28.81,37200.0
2012-03-19 14:00:00,28.82,28.89,28.78,28.85,32500.0,28.82,28.89,28.78,28.85,32500.0
2012-03-19 14:10:00,28.86,28.97,28.85,28.96,28700.0,28.86,28.97,28.85,28.96,28700.0
2012-03-19 14:20:00,28.97,29.07,28.97,29.0,70700.0,28.97,29.07,28.97,29.0,70700.0
2012-03-19 14:30:00,28.99,29.0,28.87,28.89,45700.0,28.99,29.0,28.87,28.89,45700.0
2012-03-19 14:40:00,28.89,29.0,28.88,28.99,39700.0,28.89,29.0,28.88,28.99,39700.0
2012-03-19 14:50:00,29.0,29.02,28.73,28.8,114300.0,29.0,29.02,28.73,28.8,114300.0
2012-03-19 15:00:00,28.8,28.88,28.78,28.79,57700.0,28.8,28.88,28.78,28.79,57700.0
2012-03-19 15:10:00,28.79,28.83,28.66,28.7,77100.0,28.79,28.83,28.66,28.7,77100.0
2012-03-19 15:20:00,28.69,28.74,28.68,28.69,42100.0,28.69,28.74,28.68,28.69,42100.0
2012-03-19 15:30:00,28.68,28.74,28.68,28.7,59000.0,28.68,28.74,28.68,28.7,59000.0
2012-03-19 15:40:00,28.71,28.73,28.64,28.68,86600.0,28.71,28.73,28.64,28.68,86600.0
2012-03-19 15:50:00,28.68,28.73,28.58,28.66,249800.0,28.68,28.73,28.58,28.66,249800.0
2012-03-20 09:30:00,28.31,28.47,27.6,27.79,342600.0,28.31,28.47,27.6,27.79,342600.0
2012-03-20 09:40:00,27.71,27.87,27.1,27.22,352300.0,27.71,27.87,27.1,27.22,352300.0
2012-03-20 09:50:00,27.22,27.85,27.1,27.43,177400.0,27.22,27.85,27.1,27.43,177400.0
2012-03-20 10:00:00,27.45,27.5,27.24,27.33,118300.0,27.45,27.5,27.24,27.33,118300.0
2012-03-20 10:10:00,27.35,27.5,27.35,27.41,84400.0,27.35,27.5,27.35,27.41,84400.0
2012-03-20 10:20:00,27.41,27.67,27.35,27.55,102300.0,27.41,27.67,27.35,27.55,102300.0
2012-03-20 10:30:00,27.55,27.55,27.3,27.33,82700.0,27.55,27.55,27.3,27.33,82700.0
2012-03-20 10:40:00,27.35,27.42,27.27,27.37,61300.0,27.35,27.42,27.27,27.37,61300.0
2012-03-20 10:50:00,27.38,27.41,27.34,27.4,62900.0,27.38,27.41,27.34,27.4,62900.0
2012-03-20 11:00:00,27.4,27.48,27.39,27.44,36300.0,27.4,27.48,27.39,27.44,36300.0
2012-03-20 11:10:00,27.44,27.45,27.29,27.32,112700.0,27.44,27.45,27.29,27.32,112700.0
2012-03-20 11:20:00,27.3,27.45,27.27,27.38,174100.0,27.3,27.45,27.27,27.38,174100.0
2012-03-20 11:30:00,27.37,27.55,27.34,27.54,94700.0,27.37,27.55,27.34,27.54,94700.0
2012-03-20 11:40:00,27.52,27.58,27.43,27.49,68700.0,27.52,27.58,27.43,27.49,68700.0
2012-03-20 11:50:00,27.47,27.49,27.35,27.46,126700.0,27.47,27.49,27.35,27.46,126700.0
2012-03-20 12:00:00,27.46,27.47,27.32,27.35,78300.0,27.46,27.47,27.32,27.35,78300.0
2012-03-20 12:10:00,27.34,27.37,27.24,27.3,107100.0,27.34,27.37,27.24,27.3,107100.0
2012-03-20 12:20:00,27.29,27.29,27.08,27.23,180500.0,27.29,27.29,27.08,27.23,180500.0
2012-03-20 12:30:00,27.23,27.45,27.2,27.36,69500.0,27.23,27.45,27.2,27.36,69500.0
2012-03-20 12:40:00,27.37,27.4,27.22,27.25,30200.0,27.37,27.4,27.22,27.25,30200.0
2012-03-20 12:50:00,27.26,27.31,27.19,27.29,42600.0,27.26,27.31,27.19,27.29,42600.0
2012-03-20 13:00:00,27.28,27.5,27.2,27.32,133700.0,27.28,27.5,27.2,27.32,133700.0
2012-03-20 13:10:00,27.3,28.62,27.2,27.49,940600.0,27.3,28.62,27.2,27.49,940600.0
2012-03-20 13:20:00,27.5,28.04,27.49,27.98,346100.0,27.5,28.04,27.49,27.98,346100.0
2012-03-20 13:30:00,28.0,28.04,27.51,27.55,330400.0,28.0,28.04,27.51,27.55,330400.0
2012-03-20 13:40:00,27.58,27.71,27.42,27.7,141600.0,27.58,27.71,27.42,27.7,141600.0
2012-03-20 13:50:00,27.69,27.73,27.26,27.33,176200.0,27.69,27.73,27.26,27.33,176200.0
2012-03-20 14:00:00,27.33,27.45,27.31,27.35,87000.0,27.33,27.45,27.31,27.35,87000.0
2012-03-20 14:10:00,27.34,27.49,27.33,27.46,100600.0,27.34,27.49,27.33,27.46,100600.0
2012-03-20 14:20:00,27.48,27.58,27.44,27.52,51300.0,27.48,27.58,27.44,27.52,51300.0
2012-03-20 14:30:00,27.52,27.64,27.5,27.6,72000.0,27.52,27.64,27.5,27.6,72000.0
2012-03-20 14:40:00,27.58,27.76,27.54,27.73,99600.0,27.58,27.76,27.54,27.73,99600.0
2012-03-20 14:50:00,27.72,27.73,27.65,27.69,81700.0,27.72,27.73,27.65,27.69,81700.0
2012-03-20 15:00:00,27.69,27.8,27.65,27.74,175500.0,27.69,27.8,27.65,27.74,175500.0
2012-03-20 15:10:00,27.75,27.75,27.65,27.67,80400.0,27.75,27.75,27.65,27.67,80400.0
2012-03-20 15:20:00,27.68,27.68,27.5,27.57,144200.0,27.68,27.68,27.5,27.57,144200.0
2012-03-20 15:30:00,27.57,27.65,27.47,27.52,112500.0,27.57,27.65,27.47,27.52,112500.0
2012-03-20 15:40:00,27.51,27.56,27.44,27.47,176100.0,27.51,27.56,27.44,27.47,176100.0
2012-03-20 15:50:00,27.46,27.51,27.35,27.45,305200.0,27.46,27.51,27.35,27.45,305200.0
2012-03-21 09:30:00,27.25,27.43,26.55,26.63,672700.0,27.25,27.43,26.55,26.63,672700.0
2012-03-21 09:40:00,26.69,26.95,26.61,26.65,274800.0,26.69,26.95,26.61,26.65,274800.0
2012-03-21 09:50:00,26.65,26.65,26.06,26.08,622900.0,26.65,26.65,26.06,26.08,622900.0
2012-03-21 10:00:00,26.1,26.1,25.88,25.98,472800.0,26.1,26.1,25.88,25.98,472800.0
2012-03-21 10:10:00,26.0,26.03,25.73,25.81,460900.0,26.0,26.03,25.73,25.81,460900.0
2012-03-21 10:20:00,25.81,26.07,25.81,25.99,260200.0,25.81,26.07,25.81,25.99,260200.0
2012-03-21 10:30:00,25.95,26.08,25.92,25.95,179300.0,25.95,26.08,25.92,25.95,179300.0
2012-03-21 10:40:00,25.96,26.05,25.81,25.83,237400.0,25.96,26.05,25.81,25.83,237400.0
2012-03-21 10:50:00,25.83,25.96,25.77,25.91,129800.0,25.83,25.96,25.77,25.91,129800.0
2012-03-21 11:00:00,25.92,26.0,25.84,25.98,115200.0,25.92,26.0,25.84,25.98,115200.0
2012-03-21 11:10:00,25.98,26.03,25.9,25.93,112200.0,25.98,26.03,25.9,25.93,112200.0
2012-03-21 11:20:00,25.91,25.98,25.87,25.95,101500.0,25.91,25.98,25.87,25.95,101500.0
2012-03-21 11:30:00,25.94,26.19,25.94,26.15,154200.0,25.94,26.19,25.94,26.15,154200.0
2012-03-21 11:40:00,26.13,26.26,26.09,26.21,149900.0,26.13,26.26,26.09,26.21,149900.0
2012-03-21 11:50:00,26.2,26.2,26.11,26.12,76200.0,26.2,26.2,26.11,26.12,76200.0
2012-03-21 12:00:00,26.13,26.32,26.12,26.3,80400.0,26.13,26.32,26.12,26.3,80400.0
2012-03-21 12:10:00,26.29,26.34,26.15,26.22,96600.0,26.29,26.34,26.15,26.22,96600.0
2012-03-21 12:20:00,26.23,26.28,26.15,26.24,69300.0,26.23,26.28,26.15,26.24,69300.0
2012-03-21 12:30:00,26.24,26.3,26.18,26.27,49300.0,26.24,26.3,26.18,26.27,49300.0
2012-03-21 12:40:00,26.27,26.34,26.19,26.21,68000.0,26.27,26.34,26.19,26.21,68000.0
2012-03-21 12:50:00,26.21,26.23,26.1,26.13,85300.0,26.21,26.23,26.1,26.13,85300.0
2012-03-21 13:00:00,26.13,26.14,26.0,26.04,98200.0,26.13,26.14,26.0,26.04,98200.0
2012-03-21 13:10:00,26.02,26.13,26.01,26.05,64400.0,26.02,26.13,26.01,26.05,64400.0
2012-03-21 13:20:00,26.05,26.37,26.02,26.08,570100.0,26.05,26.37,26.02,26.08,570100.0
2012-03-21 13:30:00,26.09,26.12,26.02,26.06,85200.0,26.09,26.12,26.02,26.06,85200.0
2012-03-21 13:40:00,26.06,26.14,26.03,26.11,50000.0,26.06,26.14,26.03,26.11,50000.0
2012-03-21 13:50:00,26.1,26.25,26.1,26.21,60000.0,26.1,26.25,26.1,26.21,60000.0
2012-03-21 14:00:00,26.21,26.31,26.15,26.16,103000.0,26.21,26.31,26.15,26.16,103000.0
2012-03-21 14:10:00,26.17,26.19,26.08,26.16,66200.0,26.17,26.19,26.08,26.16,66200.0
2012-03-21 14:20:00,26.13,26.3,26.11,26.22,73200.0,26.13,26.3,26.11,26.22,73200.0
2012-03-21 14:30:00,26.22,26.29,26.13,26.28,61400.0,26.22,26.29,26.13,26.28,61400.0
2012-03-21 14:40:00,26.27,26.28,26.2,26.25,52900.0,26.27,26.28,26.2,26.25,52900.0
2012-03-21 14:50:00,26.26,26.26,26.2,26.23,51800.0,26.26,26.26,26.2,26.23,51800.0
2012-03-21 15:00:00,26.24,26.27,26.2,26.24,93700.0,26.24,26.27,26.2,26.24,93700.0
2012-03-21 15:10:00,26.23,26.28,26.2,26.23,74500.0,26.23,26.28,26.2,26.23,74500.0
2012-03-21 15:20:00,26.22,26.3,26.21,26.28,84400.0,26.22,26.3,26.21,26.28,84400.0
2012-03-21 15:30:00,26.27,26.29,26.13,26.23,153600.0,26.27,26.29,26.13,26.23,153600.0
2012-03-21 15:40:00,26.22,26.29,26.17,26.26,139100.0,26.22,26.29,26.17,26.26,139100.0
2012-03-21 15:50:00,26.27,26.35,26.27,26.33,521100.0,26.27,26.35,26.27,26.33,521100.0
2012-03-22 09:30:00,26.33,26.8,26.3,26.67,429500.0,26.33,26.8,26.3,26.67,429500.0
2012-03-22 09:40:00,26.7,27.27,26.56,27.22,381700.0,26.7,27.27,26.56,27.22,381700.0
2012-03-22 09:50:00,27.24,27.27,26.88,26.97,203800.0,27.24,27.27,26.88,26.97,203800.0
2012-03-22 10:00:00,26.97,27.15,26.94,26.98,171100.0,26.97,27.15,26.94,26.98,171100.0
2012-03-22 10:10:00,26.98,26.99,26.76,26.94,135800.0,26.98,26.99,26.76,26.94,135800.0
2012-03-22 10:20:00,26.92,26.98,26.76,26.85,68500.0,26.92,26.98,26.76,26.85,68500.0
2012-03-22 10:30:00,26.85,26.85,26.55,26.62,134200.0,26.85,26.85,26.55,26.62,134200.0
2012-03-22 10:40:00,26.63,26.81,26.63,26.78,81100.0,26.63,26.81,26.63,26.78,81100.0
2012-03-22 10:50:00,26.78,26.87,26.66,26.7,157900.0,26.78,26.87,26.66,26.7,157900.0
2012-03-22 11:00:00,26.7,26.98,26.69,26.91,168100.0,26.7,26.98,26.69,26.91,168100.0
2012-03-22 11:10:00,26.9,27.0,26.87,27.0,98000.0,26.9,27.0,26.87,27.0,98000.0
2012-03-22 11:20:00,26.99,26.99,26.85,26.97,126200.0,26.99,26.99,26.85,26.97,126200.0
2012-03-22 11:30:00,26.95,27.08,26.95,27.04,89900.0,26.95,27.08,26.95,27.04,89900.0
2012-03-22 11:40:00,27.06,27.06,26.91,27.0,45100.0,27.06,27.06,26.91,27.0,45100.0
2012-03-22 11:50:00,27.0,27.13,26.99,27.08,78100.0,27.0,27.13,26.99,27.08,78100.0
2012-03-22 12:00:00,27.08,27.14,26.85,26.88,88100.0,27.08,27.14,26.85,26.88,88100.0
2012-03-22 12:10:00,26.9,26.94,26.85,26.9,59900.0,26.9,26.94,26.85,26.9,59900.0
2012-03-22 12:20:00,26.88,27.01,26.88,26.97,55000.0,26.88,27.01,26.88,26.97,55000.0
2012-03-22 12:30:00,26.96,27.06,26.93,27.06,53400.0,26.96,27.06,26.93,27.06,53400.0
2012-03-22 12:40:00,27.05,27.15,27.02,27.14,44400.0,27.05,27.15,27.02,27.14,44400.0
2012-03-22 12:50:00,27.14,27.25,27.06,27.23,78800.0,27.14,27.25,27.06,27.23,78800.0
2012-03-22 13:00:00,27.24,27.25,27.11,27.16,63100.0,27.24,27.25,27.11,27.16,63100.0
2012-03-22 13:10:00,27.16,27.34,27.16,27.25,109900.0,27.16,27.34,27.16,27.25,109900.0
2012-03-22 13:20:00,27.26,27.32,27.21,27.21,61400.0,27.26,27.32,27.21,27.21,61400.0
2012-03-22 13:30:00,27.22,27.35,27.2,27.31,88900.0,27.22,27.35,27.2,27.31,88900.0
2012-03-22 13:40:00,27.3,27.31,27.21,27.24,120000.0,27.3,27.31,27.21,27.24,120000.0
2012-03-22 13:50:00,27.24,27.28,27.09,27.27,66400.0,27.24,27.28,27.09,27.27,66400.0
2012-03-22 14:00:00,27.27,27.27,27.14,27.18,94000.0,27.27,27.27,27.14,27.18,94000.0
2012-03-22 14:10:00,27.18,27.27,27.15,27.24,98600.0,27.18,27.27,27.15,27.24,98600.0
2012-03-22 14:20:00,27.23,27.23,27.11,27.18,83400.0,27.23,27.23,27.11,27.18,83400.0
2012-03-22 14:30:00,27.18,27.22,27.09,27.11,42900.0,27.18,27.22,27.09,27.11,42900.0
2012-03-22 14:40:00,27.11,27.15,26.97,27.08,99200.0,27.11,27.15,26.97,27.08,99200.0
2012-03-22 14:50:00,27.1,27.15,26.76,26.82,150400.0,27.1,27.15,26.76,26.82,150400.0
2012-03-22 15:00:00,26.81,26.96,26.8,26.83,99500.0,26.81,26.96,26.8,26.83,99500.0
2012-03-22 15:10:00,26.83,27.0,26.83,26.93,123500.0,26.83,27.0,26.83,26.93,123500.0
2012-03-22 15:20:00,26.93,26.97,26.88,26.92,108000.0,26.93,26.97,26.88,26.92,108000.0
2012-03-22 15:30:00,26.92,26.96,26.85,26.89,127900.0,26.92,26.96,26.85,26.89,127900.0
2012-03-22 15:40:00,26.91,26.97,26.84,26.94,198100.0,26.91,26.97,26.84,26.94,198100.0
2012-03-22 15:50:00,26.93,27.0,26.9,26.94,266900.0,26.93,27.0,26.9,26.94,266900.0
2012-03-23 09:30:00,26.88,26.98,26.34,26.44,269200.0,26.88,26.98,26.34,26.44,269200.0
2012-03-23 09:40:00,26.44,26.59,26.26,26.4,216100.0,26.44,26.59,26.26,26.4,216100.0
2012-03-23 09:50:00,26.4,26.48,26.18,26.3,246800.0,26.4,26.48,26.18,26.3,246800.0
2012-03-23 10:00:00,26.29,26.32,26.02,26.04,173600.0,26.29,26.32,26.02,26.04,173600.0
2012-03-23 10:10:00,26.04,26.15,25.85,26.04,302300.0,26.04,26.15,25.85,26.04,302300.0
2012-03-23 10:20:00,26.04,26.09,25.96,26.03,129500.0,26.04,26.09,25.96,26.03,129500.0
2012-03-23 10:30:00,26.03,26.3,26.0,26.28,147300.0,26.03,26.3,26.0,26.28,147300.0
2012-03-23 10:40:00,26.27,26.33,26.22,26.28,95900.0,26.27,26.33,26.22,26.28,95900.0
2012-03-23 10:50:00,26.3,26.43,26.24,26.3,108900.0,26.3,26.43,26.24,26.3,108900.0
2012-03-23 11:00:00,26.31,26.36,26.22,26.28,97600.0,26.31,26.36,26.22,26.28,97600.0
2012-03-23 11:10:00,26.29,26.29,26.13,26.18,75300.0,26.29,26.29,26.13,26.18,75300.0
2012-03-23 11:20:00,26.19,26.22,26.1,26.21,104600.0,26.19,26.22,26.1,26.21,104600.0
2012-03-23 11:30:00,26.21,26.32,26.17,26.17,58000.0,26.21,26.32,26.17,26.17,58000.0
2012-03-23 11:40:00,26.19,26.25,26.17,26.23,39800.0,26.19,26.25,26.17,26.23,39800.0
2012-03-23 11:50:00,26.24,26.25,26.22,26.24,36400.0,26.24,26.25,26.22,26.24,36400.0
2012-03-23 12:00:00,26.25,26.27,26.2,26.26,65300.0,26.25,26.27,26.2,26.26,65300.0
2012-03-23 12:10:00,26.25,26.33,26.23,26.25,59100.0,26.25,26.33,26.23,26.25,59100.0
2012-03-23 12:20:00,26.25,26.31,26.22,26.26,62800.0,26.25,26.31,26.22,26.26,62800.0
2012-03-23 12:30:00,26.26,26.27,26.2,26.22,68300.0,26.26,26.27,26.2,26.22,68300.0
2012-03-23 12:40:00,26.23,26.46,26.22,26.37,146700.0,26.23,26.46,26.22,26.37,146700.0
2012-03-23 12:50:00,26.37,26.59,26.3,26.45,216300.0,26.37,26.59,26.3,26.45,216300.0
2012-03-23 13:00:00,26.46,26.56,26.35,26.51,96900.0,26.46,26.56,26.35,26.51,96900.0
2012-03-23 13:10:00,26.5,26.53,26.45,26.52,39000.0,26.5,26.53,26.45,26.52,39000.0
2012-03-23 13:20:00,26.53,26.61,26.52,26.55,83900.0,26.53,26.61,26.52,26.55,83900.0
2012-03-23 13:30:00,26.57,26.65,26.55,26.63,75500.0,26.57,26.65,26.55,26.63,75500.0
2012-03-23 13:40:00,26.64,26.66,26.51,26.54,71000.0,26.64,26.66,26.51,26.54,71000.0
2012-03-23 13:50:00,26.55,26.55,26.31,26.31,134500.0,26.55,26.55,26.31,26.31,134500.0
2012-03-23 14:00:00,26.31,26.5,26.31,26.36,66700.0,26.31,26.5,26.31,26.36,66700.0
2012-03-23 14:10:00,26.34,26.47,26.29,26.38,73700.0,26.34,26.47,26.29,26.38,73700.0
2012-03-23 14:20:00,26.35,26.39,26.28,26.38,68500.0,26.35,26.39,26.28,26.38,68500.0
2012-03-23 14:30:00,26.39,26.39,26.21,26.28,88100.0,26.39,26.39,26.21,26.28,88100.0
2012-03-23 14:40:00,26.28,26.34,26.21,26.31,56600.0,26.28,26.34,26.21,26.31,56600.0
2012-03-23 14:50:00,26.3,26.33,26.25,26.32,80400.0,26.3,26.33,26.25,26.32,80400.0
2012-03-23 15:00:00,26.32,26.32,26.2,26.2,93200.0,26.32,26.32,26.2,26.2,93200.0
2012-03-23 15:10:00,26.19,26.23,26.08,26.12,186000.0,26.19,26.23,26.08,26.12,186000.0
2012-03-23 15:20:00,26.11,26.19,26.07,26.14,102900.0,26.11,26.19,26.07,26.14,102900.0
2012-03-23 15:30:00,26.15,26.19,26.11,26.16,139900.0,26.15,26.19,26.11,26.16,139900.0
2012-03-23 15:40:00,26.15,26.16,26.06,26.07,173500.0,26.15,26.16,26.06,26.07,173500.0
2012-03-23 15:50:00,26.06,26.16,26.06,26.11,308100.0,26.06,26.16,26.06,26.11,308100.0
2012-03-26 09:30:00,26.43,26.78,26.36,26.45,223700.0,26.43,26.78,26.36,26.45,223700.0
2012-03-26 09:40:00,26.48,26.49,26.22,26.45,175700.0,26.48,26.49,26.22,26.45,175700.0
2012-03-26 09:50:00,26.44,26.99,26.44,26.67,519000.0,26.44,26.99,26.44,26.67,519000.0
2012-03-26 10:00:00,26.64,26.78,26.46,26.66,133600.0,26.64,26.78,26.46,26.66,133600.0
2012-03-26 10:10:00,26.68,26.75,26.35,26.45,188300.0,26.68,26.75,26.35,26.45,188300.0
2012-03-26 10:20:00,26.44,26.5,26.36,26.45,75400.0,26.44,26.5,26.36,26.45,75400.0
2012-03-26 10:30:00,26.43,26.52,26.4,26.4,80700.0,26.43,26.52,26.4,26.4,80700.0
2012-03-26 10:40:00,26.4,26.41,26.26,26.39,74800.0,26.4,26.41,26.26,26.39,74800.0
2012-03-26 10:50:00,26.39,26.42,26.34,26.41,49300.0,26.39,26.42,26.34,26.41,49300.0
2012-03-26 11:00:00,26.41,26.48,26.37,26.45,58200.0,26.41,26.48,26.37,26.45,58200.0
2012-03-26 11:10:00,26.44,26.46,26.35,26.39,53000.0,26.44,26.46,26.35,26.39,53000.0
2012-03-26 11:20:00,26.4,26.46,26.37,26.43,40800.0,26.4,26.46,26.37,26.43,40800.0
2012-03-26 11:30:00,26.43,26.47,26.42,26.43,35300.0,26.43,26.47,26.42,26.43,35300.0
2012-03-26 11:40:00,26.44,26.46,26.37,26.43,30700.0,26.44,26.46,26.37,26.43,30700.0
2012-03-26 11:50:00,26.44,26.47,26.41,26.42,27300.0,26.44,26.47,26.41,26.42,27300.0
2012-03-26 12:00:00,26.44,26.45,26.4,26.44,27600.0,26.44,26.45,26.4,26.44,27600.0
2012-03-26 12:10:00,26.45,26.49,26.43,26.46,37000.0,26.45,26.49,26.43,26.46,37000.0
2012-03-26 12:20:00,26.48,26.6,26.48,26.52,59900.0,26.48,26.6,26.48,26.52,59900.0
2012-03-26 12:30:00,26.51,26.58,26.5,26.56,48900.0,26.51,26.58,26.5,26.56,48900.0
2012-03-26 12:40:00,26.57,26.65,26.55,26.6,48300.0,26.57,26.65,26.55,26.6,48300.0
2012-03-26 12:50:00,26.6,26.62,26.54,26.57,53000.0,26.6,26.62,26.54,26.57,53000.0
2012-03-26 13:00:00,26.59,26.64,26.55,26.63,23100.0,26.59,26.64,26.55,26.63,23100.0
2012-03-26 13:10:00,26.64,26.64,26.51,26.56,88100.0,26.64,26.64,26.51,26.56,88100.0
2012-03-26 13:20:00,26.57,26.65,26.55,26.64,52100.0,26.57,26.65,26.55,26.64,52100.0
2012-03-26 13:30:00,26.64,26.81,26.64,26.68,114900.0,26.64,26.81,26.64,26.68,114900.0
2012-03-26 13:40:00,26.69,26.74,26.65,26.66,40400.0,26.69,26.74,26.65,26.66,40400.0
2012-03-26 13:50:00,26.65,26.69,26.6,26.65,61100.0,26.65,26.69,26.6,26.65,61100.0
2012-03-26 14:00:00,26.66,26.71,26.63,26.66,32100.0,26.66,26.71,26.63,26.66,32100.0
2012-03-26 14:10:00,26.67,26.68,26.53,26.61,70800.0,26.67,26.68,26.53,26.61,70800.0
2012-03-26 14:20:00,26.6,26.66,26.6,26.6,32500.0,26.6,26.66,26.6,26.6,32500.0
2012-03-26 14:30:00,26.61,26.65,26.58,26.59,56300.0,26.61,26.65,26.58,26.59,56300.0
2012-03-26 14:40:00,26.6,26.63,26.5,26.56,31500.0,26.6,26.63,26.5,26.56,31500.0
2012-03-26 14:50:00,26.56,26.58,26.51,26.54,19300.0,26.56,26.58,26.51,26.54,19300.0
2012-03-26 15:00:00,26.54,26.6,26.45,26.51,67200.0,26.54,26.6,26.45,26.51,67200.0
2012-03-26 15:10:00,26.51,26.6,26.51,26.56,30500.0,26.51,26.6,26.51,26.56,30500.0
2012-03-26 15:20:00,26.57,26.57,26.46,26.52,44700.0,26.57,26.57,26.46,26.52,44700.0
2012-03-26 15:30:00,26.52,26.52,26.34,26.37,97400.0,26.52,26.52,26.34,26.37,97400.0
2012-03-26 15:40:00,26.37,26.42,26.29,26.39,115300.0,26.37,26.42,26.29,26.39,115300.0
2012-03-26 15:50:00,26.41,26.42,26.34,26.42,187600.0,26.41,26.42,26.34,26.42,187600.0
2012-03-27 09:30:00,26.25,26.5,26.01,26.28,327800.0,26.25,26.5,26.01,26.28,327800.0
2012-03-27 09:40:00,26.26,26.78,26.26,26.74,201100.0,26.26,26.78,26.26,26.74,201100.0
2012-03-27 09:50:00,26.75,26.85,26.6,26.62,145700.0,26.75,26.85,26.6,26.62,145700.0
2012-03-27 10:00:00,26.63,26.64,26.5,26.55,109000.0,26.63,26.64,26.5,26.55,109000.0
2012-03-27 10:10:00,26.55,26.76,26.52,26.76,102700.0,26.55,26.76,26.52,26.76,102700.0
2012-03-27 10:20:00,26.76,26.76,26.62,26.69,70400.0,26.76,26.76,26.62,26.69,70400.0
2012-03-27 10:30:00,26.7,26.74,26.57,26.7,92000.0,26.7,26.74,26.57,26.7,92000.0
2012-03-27 10:40:00,26.69,26.72,26.56,26.7,30700.0,26.69,26.72,26.56,26.7,30700.0
2012-03-27 10:50:00,26.67,26.68,26.52,26.6,56300.0,26.67,26.68,26.52,26.6,56300.0
2012-03-27 11:00:00,26.6,26.65,26.55,26.6,43200.0,26.6,26.65,26.55,26.6,43200.0
2012-03-27 11:10:00,26.6,26.63,26.57,26.62,32000.0,26.6,26.63,26.57,26.62,32000.0
2012-03-27 11:20:00,26.62,26.71,26.57,26.62,33600.0,26.62,26.71,26.57,26.62,33600.0
2012-03-27 11:30:00,26.62,26.62,26.54,26.55,25400.0,26.62,26.62,26.54,26.55,25400.0
2012-03-27 11:40:00,26.55,26.64,26.55,26.63,33200.0,26.55,26.64,26.55,26.63,33200.0
2012-03-27 11:50:00,26.63,26.64,26.55,26.59,27400.0,26.63,26.64,26.55,26.59,27400.0
2012-03-27 12:00:00,26.59,26.63,26.37,26.39,73100.0,26.59,26.63,26.37,26.39,73100.0
2012-03-27 12:10:00,26.4,26.51,26.39,26.48,40400.0,26.4,26.51,26.39,26.48,40400.0
2012-03-27 12:20:00,26.47,26.48,26.41,26.42,18800.0,26.47,26.48,26.41,26.42,18800.0
2012-03-27 12:30:00,26.42,26.42,26.25,26.31,50800.0,26.42,26.42,26.25,26.31,50800.0
2012-03-27 12:40:00,26.32,26.33,26.29,26.29,16800.0,26.32,26.33,26.29,26.29,16800.0
2012-03-27 12:50:00,26.29,26.4,26.27,26.39,18000.0,26.29,26.4,26.27,26.39,18000.0
2012-03-27 13:00:00,26.39,26.43,26.37,26.42,38900.0,26.39,26.43,26.37,26.42,38900.0
2012-03-27 13:10:00,26.42,26.42,26.34,26.39,24600.0,26.42,26.42,26.34,26.39,24600.0
2012-03-27 13:20:00,26.4,26.45,26.35,26.44,24700.0,26.4,26.45,26.35,26.44,24700.0
2012-03-27 13:30:00,26.44,26.44,26.33,26.37,35800.0,26.44,26.44,26.33,26.37,35800.0
2012-03-27 13:40:00,26.37,26.43,26.37,26.42,8600.0,26.37,26.43,26.37,26.42,8600.0
2012-03-27 13:50:00,26.42,26.54,26.4,26.51,71300.0,26.42,26.54,26.4,26.51,71300.0
2012-03-27 14:00:00,26.5,26.58,26.48,26.54,59400.0,26.5,26.58,26.48,26.54,59400.0
2012-03-27 14:10:00,26.55,26.61,26.49,26.51,52600.0,26.55,26.61,26.49,26.51,52600.0
2012-03-27 14:20:00,26.51,26.54,26.47,26.54,66600.0,26.51,26.54,26.47,26.54,66600.0
2012-03-27 14:30:00,26.55,26.61,26.51,26.52,50000.0,26.55,26.61,26.51,26.52,50000.0
2012-03-27 14:40:00,26.51,26.6,26.48,26.58,82000.0,26.51,26.6,26.48,26.58,82000.0
2012-03-27 14:50:00,26.58,26.67,26.56,26.63,54900.0,26.58,26.67,26.56,26.63,54900.0
2012-03-27 15:00:00,26.64,26.64,26.57,26.64,69200.0,26.64,26.64,26.57,26.64,69200.0
2012-03-27 15:10:00,26.63,26.64,26.52,26.54,86700.0,26.63,26.64,26.52,26.54,86700.0
2012-03-27 15:20:00,26.54,26.55,26.43,26.43,64300.0,26.54,26.55,26.43,26.43,64300.0
2012-03-27 15:30:00,26.43,26.46,26.22,26.23,161400.0,26.43,26.46,26.22,26.23,161400.0
2012-03-27 15:40:00,26.23,26.26,26.12,26.19,236800.0,26.23,26.26,26.12,26.19,236800.0
2012-03-27 15:50:00,26.18,26.21,26.06,26.08,407500.0,26.18,26.21,26.06,26.08,407500.0
2012-03-28 09:30:00,26.06,26.23,26.01,26.04,125400.0,26.06,26.23,26.01,26.04,125400.0
2012-03-28 09:40:00,26.04,26.06,25.4,25.4,535900.0,26.04,26.06,25.4,25.4,535900.0
2012-03-28 09:50:00,25.42,25.64,25.32,25.34,273700.0,25.42,25.64,25.32,25.34,273700.0
2012-03-28 10:00:00,25.33,25.5,25.3,25.3,259900.0,25.33,25.5,25.3,25.3,259900.0
2012-03-28 10:10:00,25.31,25.35,25.12,25.13,288500.0,25.31,25.35,25.12,25.13,288500.0
2012-03-28 10:20:00,25.11,25.14,24.8,24.87,494600.0,25.11,25.14,24.8,24.87,494600.0
2012-03-28 10:30:00,24.87,24.87,24.5,24.69,514400.0,24.87,24.87,24.5,24.69,514400.0
2012-03-28 10:40:00,24.68,24.94,24.6,24.92,327500.0,24.68,24.94,24.6,24.92,327500.0
2012-03-28 10:50:00,24.92,24.94,24.75,24.78,190100.0,24.92,24.94,24.75,24.78,190100.0
2012-03-28 11:00:00,24.78,24.93,24.76,24.92,230600.0,24.78,24.93,24.76,24.92,230600.0
2012-03-28 11:10:00,24.93,25.0,24.88,24.88,165300.0,24.93,25.0,24.88,24.88,165300.0
2012-03-28 11:20:00,24.9,24.97,24.88,24.95,143000.0,24.9,24.97,24.88,24.95,143000.0
2012-03-28 11:30:00,24.97,25.1,24.93,25.09,187500.0,24.97,25.1,24.93,25.09,187500.0
2012-03-28 11:40:00,25.08,25.09,24.93,24.94,100500.0,25.08,25.09,24.93,24.94,100500.0
2012-03-28 11:50:00,24.93,25.01,24.82,24.93,149500.0,24.93,25.01,24.82,24.93,149500.0
2012-03-28 12:00:00,24.93,25.04,24.92,25.01,145200.0,24.93,25.04,24.92,25.01,145200.0
2012-03-28 12:10:00,25.01,25.09,24.98,25.03,67400.0,25.01,25.09,24.98,25.03,67400.0
2012-03-28 12:20:00,25.04,25.05,24.93,24.97,96400.0,25.04,25.05,24.93,24.97,96400.0
2012-03-28 12:30:00,24.98,25.05,24.95,24.97,82900.0,24.98,25.05,24.95,24.97,82900.0
2012-03-28 12:40:00,24.97,25.01,24.94,24.94,62600.0,24.97,25.01,24.94,24.94,62600.0
2012-03-28 12:50:00,24.94,24.96,24.83,24.95,139500.0,24.94,24.96,24.83,24.95,139500.0
2012-03-28 13:00:00,24.95,24.97,24.91,24.94,111900.0,24.95,24.97,24.91,24.94,111900.0
2012-03-28 13:10:00,24.93,25.01,24.87,25.01,86100.0,24.93,25.01,24.87,25.01,86100.0
2012-03-28 13:20:00,25.01,25.03,24.95,25.02,83500.0,25.01,25.03,24.95,25.02,83500.0
2012-03-28 13:30:00,25.02,25.05,24.96,25.03,41500.0,25.02,25.05,24.96,25.03,41500.0
2012-03-28 13:40:00,25.03,25.04,25.0,25.02,38000.0,25.03,25.04,25.0,25.02,38000.0
2012-03-28 13:50:00,25.04,25.09,25.0,25.05,56800.0,25.04,25.09,25.0,25.05,56800.0
2012-03-28 14:00:00,25.06,25.06,24.96,25.01,66700.0,25.06,25.06,24.96,25.01,66700.0
2012-03-28 14:10:00,25.0,25.07,24.95,25.03,37600.0,25.0,25.07,24.95,25.03,37600.0
2012-03-28 14:20:00,25.01,25.09,24.99,25.08,29600.0,25.01,25.09,24.99,25.08,29600.0
2012-03-28 14:30:00,25.07,25.15,25.03,25.08,76800.0,25.07,25.15,25.03,25.08,76800.0
2012-03-28 14:40:00,25.09,25.2,25.08,25.15,44900.0,25.09,25.2,25.08,25.15,44900.0
2012-03-28 14:50:00,25.15,25.18,25.12,25.13,34400.0,25.15,25.18,25.12,25.13,34400.0
2012-03-28 15:00:00,25.14,25.17,25.03,25.05,83600.0,25.14,25.17,25.03,25.05,83600.0
2012-03-28 15:10:00,25.06,25.09,24.95,24.95,118600.0,25.06,25.09,24.95,24.95,118600.0
2012-03-28 15:20:00,24.95,25.03,24.88,24.98,141300.0,24.95,25.03,24.88,24.98,141300.0
2012-03-28 15:30:00,24.96,24.98,24.88,24.95,119400.0,24.96,24.98,24.88,24.95,119400.0
2012-03-28 15:40:00,24.97,25.07,24.95,24.98,281100.0,24.97,25.07,24.95,24.98,281100.0
2012-03-28 15:50:00,24.97,25.09,24.97,25.07,365300.0,24.97,25.09,24.97,25.07,365300.0
2012-03-29 09:30:00,24.83,24.92,24.55,24.68,365800.0,24.83,24.92,24.55,24.68,365800.0
2012-03-29 09:40:00,24.68,24.77,24.5,24.68,307800.0,24.68,24.77,24.5,24.68,307800.0
2012-03-29 09:50:00,24.68,24.72,24.51,24.71,149200.0,24.68,24.72,24.51,24.71,149200.0
2012-03-29 10:00:00,24.69,24.89,24.61,24.87,184100.0,24.69,24.89,24.61,24.87,184100.0
2012-03-29 10:10:00,24.87,25.13,24.81,25.07,240900.0,24.87,25.13,24.81,25.07,240900.0
2012-03-29 10:20:00,25.06,25.32,24.94,25.03,304300.0,25.06,25.32,24.94,25.03,304300.0
2012-03-29 10:30:00,25.01,25.1,24.92,24.94,116000.0,25.01,25.1,24.92,24.94,116000.0
2012-03-29 10:40:00,24.94,25.02,24.88,24.96,75000.0,24.94,25.02,24.88,24.96,75000.0
2012-03-29 10:50:00,24.95,25.01,24.82,25.01,63900.0,24.95,25.01,24.82,25.01,63900.0
2012-03-29 11:00:00,25.0,25.0,24.85,24.92,103200.0,25.0,25.0,24.85,24.92,103200.0
2012-03-29 11:10:00,24.92,24.97,24.81,24.81,69100.0,24.92,24.97,24.81,24.81,69100.0
2012-03-29 11:20:00,24.81,24.84,24.67,24.69,137100.0,24.81,24.84,24.67,24.69,137100.0
2012-03-29 11:30:00,24.69,24.78,24.5,24.51,208300.0,24.69,24.78,24.5,24.51,208300.0
2012-03-29 11:40:00,24.52,24.64,24.52,24.62,102000.0,24.52,24.64,24.52,24.62,102000.0
2012-03-29 11:50:00,24.62,24.71,24.54,24.69,56200.0,24.62,24.71,24.54,24.69,56200.0
2012-03-29 12:00:00,24.7,24.78,24.67,24.72,60900.0,24.7,24.78,24.67,24.72,60900.0
2012-03-29 12:10:00,24.72,24.77,24.7,24.72,30600.0,24.72,24.77,24.7,24.72,30600.0
2012-03-29 12:20:00,24.71,24.72,24.62,24.64,32100.0,24.71,24.72,24.62,24.64,32100.0
2012-03-29 12:30:00,24.64,24.71,24.6,24.69,34500.0,24.64,24.71,24.6,24.69,34500.0
2012-03-29 12:40:00,24.69,24.8,24.63,24.66,70800.0,24.69,24.8,24.63,24.66,70800.0
2012-03-29 12:50:00,24.65,24.76,24.62,24.7,35900.0,24.65,24.76,24.62,24.7,35900.0
2012-03-29 13:00:00,24.69,24.72,24.62,24.65,35700.0,24.69,24.72,24.62,24.65,35700.0
2012-03-29 13:10:00,24.64,24.7,24.6,24.65,31600.0,24.64,24.7,24.6,24.65,31600.0
2012-03-29 13:20:00,24.65,24.68,24.6,24.63,47600.0,24.65,24.68,24.6,24.63,47600.0
2012-03-29 13:30:00,24.63,24.67,24.6,24.66,23500.0,24.63,24.67,24.6,24.66,23500.0
2012-03-29 13:40:00,24.66,24.67,24.6,24.62,44500.0,24.66,24.67,24.6,24.62,44500.0
2012-03-29 13:50:00,24.62,24.66,24.59,24.63,41600.0,24.62,24.66,24.59,24.63,41600.0
2012-03-29 14:00:00,24.64,24.73,24.63,24.71,51000.0,24.64,24.73,24.63,24.71,51000.0
2012-03-29 14:10:00,24.71,24.77,24.67,24.75,46800.0,24.71,24.77,24.67,24.75,46800.0
2012-03-29 14:20:00,24.76,24.85,24.74,24.77,72900.0,24.76,24.85,24.74,24.77,72900.0
2012-03-29 14:30:00,24.78,24.83,24.76,24.78,41700.0,24.78,24.83,24.76,24.78,41700.0
2012-03-29 14:40:00,24.78,24.85,24.72,24.79,35800.0,24.78,24.85,24.72,24.79,35800.0
2012-03-29 14:50:00,24.79,24.92,24.78,24.84,60100.0,24.79,24.92,24.78,24.84,60100.0
2012-03-29 15:00:00,24.84,24.94,24.8,24.85,61300.0,24.84,24.94,24.8,24.85,61300.0
2012-03-29 15:10:00,24.85,25.14,24.84,25.13,180400.0,24.85,25.14,24.84,25.13,180400.0
2012-03-29 15:20:00,25.14,25.21,25.06,25.21,108500.0,25.14,25.21,25.06,25.21,108500.0
2012-03-29 15:30:00,25.21,25.29,25.15,25.27,142400.0,25.21,25.29,25.15,25.27,142400.0
2012-03-29 15:40:00,25.28,25.3,25.2,25.26,207700.0,25.28,25.3,25.2,25.26,207700.0
2012-03-29 15:50:00,25.26,25.26,25.12,25.13,192700.0,25.26,25.26,25.12,25.13,192700.0
2012-03-30 09:30:00,25.29,25.47,25.02,25.08,222100.0,25.29,25.47,25.02,25.08,222100.0
2012-03-30 09:40:00,25.1,25.24,24.91,25.07,128900.0,25.1,25.24,24.91,25.07,128900.0
2012-03-30 09:50:00,25.07,25.19,24.96,25.02,57800.0,25.07,25.19,24.96,25.02,57800.0
2012-03-30 10:00:00,25.04,25.1,24.94,24.95,84300.0,25.04,25.1,24.94,24.95,84300.0
2012-03-30 10:10:00,24.95,24.95,24.75,24.81,120100.0,24.95,24.95,24.75,24.81,120100.0
2012-03-30 10:20:00,24.8,24.8,24.61,24.69,109100.0,24.8,24.8,24.61,24.69,109100.0
2012-03-30 10:30:00,24.67,24.81,24.66,24.69,63000.0,24.67,24.81,24.66,24.69,63000.0
2012-03-30 10:40:00,24.69,24.87,24.62,24.86,99600.0,24.69,24.87,24.62,24.86,99600.0
2012-03-30 10:50:00,24.86,24.96,24.81,24.96,37200.0,24.86,24.96,24.81,24.96,37200.0
2012-03-30 11:00:00,24.96,25.02,24.87,24.96,79200.0,24.96,25.02,24.87,24.96,79200.0
2012-03-30 11:10:00,24.96,25.14,24.95,25.09,88000.0,24.96,25.14,24.95,25.09,88000.0
2012-03-30 11:20:00,25.1,25.12,25.01,25.08,45700.0,25.1,25.12,25.01,25.08,45700.0
2012-03-30 11:30:00,25.08,25.11,24.99,25.02,28400.0,25.08,25.11,24.99,25.02,28400.0
2012-03-30 11:40:00,25.01,25.11,24.99,25.06,30300.0,25.01,25.11,24.99,25.06,30300.0
2012-03-30 11:50:00,25.06,25.17,25.01,25.14,46400.0,25.06,25.17,25.01,25.14,46400.0
2012-03-30 12:00:00,25.15,25.17,25.08,25.14,22000.0,25.15,25.17,25.08,25.14,22000.0
2012-03-30 12:10:00,25.12,25.14,25.02,25.04,32600.0,25.12,25.14,25.02,25.04,32600.0
2012-03-30 12:20:00,25.02,25.06,25.0,25.03,31100.0,25.02,25.06,25.0,25.03,31100.0
2012-03-30 12:30:00,25.02,25.03,24.94,24.97,15000.0,25.02,25.03,24.94,24.97,15000.0
2012-03-30 12:40:00,24.97,25.11,24.96,25.01,26700.0,24.97,25.11,24.96,25.01,26700.0
2012-03-30 12:50:00,25.01,25.09,25.01,25.02,16000.0,25.01,25.09,25.01,25.02,16000.0
2012-03-30 13:00:00,25.02,25.1,25.02,25.07,18200.0,25.02,25.1,25.02,25.07,18200.0
2012-03-30 13:10:00,25.07,25.12,25.05,25.1,17600.0,25.07,25.12,25.05,25.1,17600.0
2012-03-30 13:20:00,25.1,25.1,25.02,25.04,20000.0,25.1,25.1,25.02,25.04,20000.0
2012-03-30 13:30:00,25.04,25.08,25.0,25.06,23800.0,25.04,25.08,25.0,25.06,23800.0
2012-03-30 13:40:00,25.06,25.06,25.0,25.02,20300.0,25.06,25.06,25.0,25.02,20300.0
2012-03-30 13:50:00,25.04,25.06,25.02,25.06,18000.0,25.04,25.06,25.02,25.06,18000.0
2012-03-30 14:00:00,25.06,25.1,25.01,25.03,41200.0,25.06,25.1,25.01,25.03,41200.0
2012-03-30 14:10:00,25.03,25.07,25.0,25.05,27200.0,25.03,25.07,25.0,25.05,27200.0
2012-03-30 14:20:00,25.04,25.07,25.01,25.04,29300.0,25.04,25.07,25.01,25.04,29300.0
2012-03-30 14:30:00,25.04,25.14,25.03,25.06,57300.0,25.04,25.14,25.03,25.06,57300.0
2012-03-30 14:40:00,25.07,25.1,25.04,25.06,28800.0,25.07,25.1,25.04,25.06,28800.0
2012-03-30 14:50:00,25.06,25.07,25.0,25.0,40300.0,25.06,25.07,25.0,25.0,40300.0
2012-03-30 15:00:00,25.0,25.07,25.0,25.02,34000.0,25.0,25.07,25.0,25.02,34000.0
2012-03-30 15:10:00,25.03,25.09,25.01,25.07,36500.0,25.03,25.09,25.01,25.07,36500.0
2012-03-30 15:20:00,25.07,25.08,25.0,25.02,51200.0,25.07,25.08,25.0,25.02,51200.0
2012-03-30 15:30:00,25.03,25.06,25.0,25.03,45100.0,25.03,25.06,25.0,25.03,45100.0
2012-03-30 15:40:00,25.03,25.05,25.0,25.01,99000.0,25.03,25.05,25.0,25.01,99000.0
2012-03-30 15:50:00,25.02,25.14,25.01,25.06,429200.0,25.02,25.14,25.01,25.06,429200.0
2012-04-02 09:30:00,25.14,25.16,24.75,24.79,231100.0,25.14,25.16,24.75,24.79,231100.0
2012-04-02 09:40:00,24.82,24.95,24.7,24.88,168000.0,24.82,24.95,24.7,24.88,168000.0
2012-04-02 09:50:00,24.87,24.89,24.57,24.61,159900.0,24.87,24.89,24.57,24.61,159900.0
2012-04-02 10:00:00,24.63,24.85,24.57,24.84,240400.0,24.63,24.85,24.57,24.84,240400.0
2012-04-02 10:10:00,24.84,24.93,24.82,24.83,111700.0,24.84,24.93,24.82,24.83,111700.0
2012-04-02 10:20:00,24.85,24.88,24.67,24.7,59600.0,24.85,24.88,24.67,24.7,59600.0
2012-04-02 10:30:00,24.71,24.86,24.7,24.73,102500.0,24.71,24.86,24.7,24.73,102500.0
2012-04-02 10:40:00,24.74,24.74,24.51,24.53,231300.0,24.74,24.74,24.51,24.53,231300.0
2012-04-02 10:50:00,24.54,24.68,24.54,24.66,68100.0,24.54,24.68,24.54,24.66,68100.0
2012-04-02 11:00:00,24.67,24.74,24.66,24.72,95400.0,24.67,24.74,24.66,24.72,95400.0
2012-04-02 11:10:00,24.72,24.78,24.7,24.75,58800.0,24.72,24.78,24.7,24.75,58800.0
2012-04-02 11:20:00,24.75,24.78,24.64,24.78,70900.0,24.75,24.78,24.64,24.78,70900.0
2012-04-02 11:30:00,24.78,24.79,24.7,24.71,47000.0,24.78,24.79,24.7,24.71,47000.0
2012-04-02 11:40:00,24.71,24.85,24.71,24.79,41500.0,24.71,24.85,24.71,24.79,41500.0
2012-04-02 11:50:00,24.78,24.88,24.77,24.78,69800.0,24.78,24.88,24.77,24.78,69800.0
2012-04-02 12:00:00,24.8,24.8,24.71,24.77,74000.0,24.8,24.8,24.71,24.77,74000.0
2012-04-02 12:10:00,24.77,24.77,24.7,24.74,45800.0,24.77,24.77,24.7,24.74,45800.0
2012-04-02 12:20:00,24.75,24.76,24.65,24.68,49200.0,24.75,24.76,24.65,24.68,49200.0
2012-04-02 12:30:00,24.69,24.69,24.62,24.67,66400.0,24.69,24.69,24.62,24.67,66400.0
2012-04-02 12:40:00,24.68,24.72,24.63,24.71,41000.0,24.68,24.72,24.63,24.71,41000.0
2012-04-02 12:50:00,24.71,24.74,24.69,24.72,39800.0,24.71,24.74,24.69,24.72,39800.0
2012-04-02 13:00:00,24.72,24.73,24.69,24.72,47200.0,24.72,24.73,24.69,24.72,47200.0
2012-04-02 13:10:00,24.72,24.74,24.67,24.67,44600.0,24.72,24.74,24.67,24.67,44600.0
2012-04-02 13:20:00,24.67,24.67,24.6,24.61,38100.0,24.67,24.67,24.6,24.61,38100.0
2012-04-02 13:30:00,24.61,24.68,24.6,24.63,44400.0,24.61,24.68,24.6,24.63,44400.0
2012-04-02 13:40:00,24.63,24.66,24.62,24.65,30100.0,24.63,24.66,24.62,24.65,30100.0
2012-04-02 13:50:00,24.65,24.65,24.6,24.61,37900.0,24.65,24.65,24.6,24.61,37900.0
2012-04-02 14:00:00,24.61,24.66,24.55,24.62,84100.0,24.61,24.66,24.55,24.62,84100.0
2012-04-02 14:10:00,24.61,24.61,24.55,24.58,85900.0,24.61,24.61,24.55,24.58,85900.0
2012-04-02 14:20:00,24.57,24.58,24.52,24.57,78400.0,24.57,24.58,24.52,24.57,78400.0
2012-04-02 14:30:00,24.57,24.65,24.55,24.56,82700.0,24.57,24.65,24.55,24.56,82700.0
2012-04-02 14:40:00,24.56,24.57,24.52,24.52,76400.0,24.56,24.57,24.52,24.52,76400.0
2012-04-02 14:50:00,24.53,24.59,24.53,24.59,58300.0,24.53,24.59,24.53,24.59,58300.0
2012-04-02 15:00:00,24.6,24.62,24.57,24.6,46500.0,24.6,24.62,24.57,24.6,46500.0
2012-04-02 15:10:00,24.6,24.6,24.56,24.6,53100.0,24.6,24.6,24.56,24.6,53100.0
2012-04-02 15:20:00,24.6,24.6,24.55,24.55,67500.0,24.6,24.6,24.55,24.55,67500.0
2012-04-02 15:30:00,24.55,24.59,24.53,24.57,59400.0,24.55,24.59,24.53,24.57,59400.0
2012-04-02 15:40:00,24.56,24.58,24.51,24.52,118500.0,24.56,24.58,24.51,24.52,118500.0
2012-04-02 15:50:00,24.51,24.55,24.51,24.51,251100.0,24.51,24.55,24.51,24.51,251100.0
2012-04-03 09:30:00,24.34,24.35,23.85,23.9,357500.0,24.34,24.35,23.85,23.9,357500.0
2012-04-03 09:40:00,23.9,23.9,23.61,23.63,406700.0,23.9,23.9,23.61,23.63,406700.0
2012-04-03 09:50:00,23.62,23.64,23.33,23.57,495300.0,23.62,23.64,23.33,23.57,495300.0
2012-04-03 10:00:00,23.52,23.72,23.43,23.66,273000.0,23.52,23.72,23.43,23.66,273000.0
2012-04-03 10:10:00,23.66,23.67,23.42,23.47,150300.0,23.66,23.67,23.42,23.47,150300.0
2012-04-03 10:20:00,23.45,23.7,23.35,23.69,224400.0,23.45,23.7,23.35,23.69,224400.0
2012-04-03 10:30:00,23.69,23.69,23.5,23.54,83000.0,23.69,23.69,23.5,23.54,83000.0
2012-04-03 10:40:00,23.53,23.62,23.52,23.58,65300.0,23.53,23.62,23.52,23.58,65300.0
2012-04-03 10:50:00,23.56,23.58,23.43,23.46,125200.0,23.56,23.58,23.43,23.46,125200.0
2012-04-03 11:00:00,23.46,23.52,23.43,23.45,108400.0,23.46,23.52,23.43,23.45,108400.0
2012-04-03 11:10:00,23.45,23.5,23.45,23.49,40600.0,23.45,23.5,23.45,23.49,40600.0
2012-04-03 11:20:00,23.5,23.5,23.43,23.48,130400.0,23.5,23.5,23.43,23.48,130400.0
2012-04-03 11:30:00,23.47,23.48,23.3,23.35,141700.0,23.47,23.48,23.3,23.35,141700.0
2012-04-03 11:40:00,23.35,23.42,23.34,23.37,102000.0,23.35,23.42,23.34,23.37,102000.0
2012-04-03 11:50:00,23.37,23.46,23.36,23.42,77600.0,23.37,23.46,23.36,23.42,77600.0
2012-04-03 12:00:00,23.4,23.44,23.39,23.41,45600.0,23.4,23.44,23.39,23.41,45600.0
2012-04-03 12:10:00,23.43,23.43,23.33,23.35,74900.0,23.43,23.43,23.33,23.35,74900.0
2012-04-03 12:20:00,23.33,23.39,23.3,23.38,60200.0,23.33,23.39,23.3,23.38,60200.0
2012-04-03 12:30:00,23.38,23.44,23.35,23.35,36800.0,23.38,23.44,23.35,23.35,36800.0
2012-04-03 12:40:00,23.38,23.39,23.35,23.37,40200.0,23.38,23.39,23.35,23.37,40200.0
2012-04-03 12:50:00,23.37,23.38,23.35,23.35,30200.0,23.37,23.38,23.35,23.35,30200.0
2012-04-03 13:00:00,23.36,23.37,23.35,23.37,30600.0,23.36,23.37,23.35,23.37,30600.0
2012-04-03 13:10:00,23.37,23.37,23.36,23.37,32500.0,23.37,23.37,23.36,23.37,32500.0
2012-04-03 13:20:00,23.37,23.37,23.35,23.36,50900.0,23.37,23.37,23.35,23.36,50900.0
2012-04-03 13:30:00,23.36,23.41,22.87,22.91,566000.0,23.36,23.41,22.87,22.91,566000.0
2012-04-03 13:40:00,22.9,23.0,22.64,22.67,601600.0,22.9,23.0,22.64,22.67,601600.0
2012-04-03 13:50:00,22.67,22.75,22.42,22.44,622500.0,22.67,22.75,22.42,22.44,622500.0
2012-04-03 14:00:00,22.44,22.74,22.42,22.63,595200.0,22.44,22.74,22.42,22.63,595200.0
2012-04-03 14:10:00,22.63,22.75,22.61,22.73,305600.0,22.63,22.75,22.61,22.73,305600.0
2012-04-03 14:20:00,22.74,22.82,22.67,22.7,322900.0,22.74,22.82,22.67,22.7,322900.0
2012-04-03 14:30:00,22.7,22.8,22.65,22.72,222600.0,22.7,22.8,22.65,22.72,222600.0
2012-04-03 14:40:00,22.72,22.8,22.67,22.78,156000.0,22.72,22.8,22.67,22.78,156000.0
2012-04-03 14:50:00,22.78,22.82,22.7,22.74,146900.0,22.78,22.82,22.7,22.74,146900.0
2012-04-03 15:00:00,22.73,22.8,22.73,22.79,100800.0,22.73,22.8,22.73,22.79,100800.0
2012-04-03 15:10:00,22.78,22.83,22.76,22.8,161700.0,22.78,22.83,22.76,22.8,161700.0
2012-04-03 15:20:00,22.81,22.81,22.68,22.72,141100.0,22.81,22.81,22.68,22.72,141100.0
2012-04-03 15:30:00,22.74,22.78,22.55,22.56,212600.0,22.74,22.78,22.55,22.56,212600.0
2012-04-03 15:40:00,22.55,22.69,22.52,22.67,372000.0,22.55,22.69,22.52,22.67,372000.0
2012-04-03 15:50:00,22.68,22.69,22.56,22.6,649600.0,22.68,22.69,22.56,22.6,649600.0
2012-04-04 09:30:00,22.09,22.3,21.71,22.17,804400.0,22.09,22.3,21.71,22.17,804400.0
2012-04-04 09:40:00,22.17,22.6,22.1,22.36,877700.0,22.17,22.6,22.1,22.36,877700.0
2012-04-04 09:50:00,22.36,22.54,22.21,22.29,328000.0,22.36,22.54,22.21,22.29,328000.0
2012-04-04 10:00:00,22.28,22.37,22.15,22.25,308000.0,22.28,22.37,22.15,22.25,308000.0
2012-04-04 10:10:00,22.25,22.4,22.24,22.38,247900.0,22.25,22.4,22.24,22.38,247900.0
2012-04-04 10:20:00,22.38,22.54,22.36,22.51,302300.0,22.38,22.54,22.36,22.51,302300.0
2012-04-04 10:30:00,22.51,23.05,22.45,22.8,573100.0,22.51,23.05,22.45,22.8,573100.0
2012-04-04 10:40:00,22.8,22.81,22.31,22.32,308500.0,22.8,22.81,22.31,22.32,308500.0
2012-04-04 10:50:00,22.33,22.43,22.26,22.33,239600.0,22.33,22.43,22.26,22.33,239600.0
2012-04-04 11:00:00,22.34,22.62,22.34,22.57,179600.0,22.34,22.62,22.34,22.57,179600.0
2012-04-04 11:10:00,22.57,22.57,22.35,22.39,144600.0,22.57,22.57,22.35,22.39,144600.0
2012-04-04 11:20:00,22.39,22.51,22.35,22.44,114300.0,22.39,22.51,22.35,22.44,114300.0
2012-04-04 11:30:00,22.45,22.54,22.35,22.38,126900.0,22.45,22.54,22.35,22.38,126900.0
2012-04-04 11:40:00,22.38,22.41,22.04,22.09,176400.0,22.38,22.41,22.04,22.09,176400.0
2012-04-04 11:50:00,22.07,22.12,21.95,22.05,213400.0,22.07,22.12,21.95,22.05,213400.0
2012-04-04 12:00:00,22.05,22.18,22.04,22.04,87700.0,22.05,22.18,22.04,22.04,87700.0
2012-04-04 12:10:00,22.05,22.08,21.87,21.98,193500.0,22.05,22.08,21.87,21.98,193500.0
2012-04-04 12:20:00,21.98,22.07,21.96,21.99,179500.0,21.98,22.07,21.96,21.99,179500.0
2012-04-04 12:30:00,21.98,22.01,21.91,21.95,119500.0,21.98,22.01,21.91,21.95,119500.0
2012-04-04 12:40:00,21.95,22.0,21.92,22.0,75300.0,21.95,22.0,21.92,22.0,75300.0
2012-04-04 12:50:00,22.0,22.01,21.95,21.97,44000.0,22.0,22.01,21.95,21.97,44000.0
2012-04-04 13:00:00,21.97,21.97,21.85,21.9,74600.0,21.97,21.97,21.85,21.9,74600.0
2012-04-04 13:10:00,21.89,21.96,21.81,21.86,104100.0,21.89,21.96,21.81,21.86,104100.0
2012-04-04 13:20:00,21.87,21.91,21.71,21.72,147200.0,21.87,21.91,21.71,21.72,147200.0
2012-04-04 13:30:00,21.74,21.82,21.66,21.68,219700.0,21.74,21.82,21.66,21.68,219700.0
2012-04-04 13:40:00,21.68,21.69,21.51,21.68,355200.0,21.68,21.69,21.51,21.68,355200.0
2012-04-04 13:50:00,21.68,21.74,21.61,21.61,112900.0,21.68,21.74,21.61,21.61,112900.0
2012-04-04 14:00:00,21.61,21.65,21.5,21.65,225700.0,21.61,21.65,21.5,21.65,225700.0
2012-04-04 14:10:00,21.65,21.72,21.62,21.65,60900.0,21.65,21.72,21.62,21.65,60900.0
2012-04-04 14:20:00,21.66,21.84,21.64,21.76,96400.0,21.66,21.84,21.64,21.76,96400.0
2012-04-04 14:30:00,21.76,21.77,21.64,21.77,115800.0,21.76,21.77,21.64,21.77,115800.0
2012-04-04 14:40:00,21.75,21.81,21.71,21.73,75100.0,21.75,21.81,21.71,21.73,75100.0
2012-04-04 14:50:00,21.73,21.81,21.72,21.8,65500.0,21.73,21.81,21.72,21.8,65500.0
2012-04-04 15:00:00,21.8,21.85,21.73,21.81,115600.0,21.8,21.85,21.73,21.81,115600.0
2012-04-04 15:10:00,21.8,21.81,21.65,21.69,123800.0,21.8,21.81,21.65,21.69,123800.0
2012-04-04 15:20:00,21.69,21.74,21.64,21.71,126100.0,21.69,21.74,21.64,21.71,126100.0
2012-04-04 15:30:00,21.69,21.71,21.54,21.54,214500.0,21.69,21.71,21.54,21.54,214500.0
2012-04-04 15:40:00,21.54,21.62,21.5,21.62,269200.0,21.54,21.62,21.5,21.62,269200.0
2012-04-04 15:50:00,21.62,21.78,21.62,21.73,467500.0,21.62,21.78,21.62,21.73,467500.0
2012-04-05 09:30:00,21.6,22.0,21.3,21.63,369500.0,21.6,22.0,21.3,21.63,369500.0
2012-04-05 09:40:00,21.65,21.93,21.62,21.74,173900.0,21.65,21.93,21.62,21.74,173900.0
2012-04-05 09:50:00,21.74,21.85,21.54,21.54,149500.0,21.74,21.85,21.54,21.54,149500.0
2012-04-05 10:00:00,21.55,21.68,21.54,21.68,132000.0,21.55,21.68,21.54,21.68,132000.0
2012-04-05 10:10:00,21.68,21.82,21.51,21.64,99600.0,21.68,21.82,21.51,21.64,99600.0
2012-04-05 10:20:00,21.63,21.64,21.5,21.51,92700.0,21.63,21.64,21.5,21.51,92700.0
2012-04-05 10:30:00,21.52,21.63,21.5,21.52,85900.0,21.52,21.63,21.5,21.52,85900.0
2012-04-05 10:40:00,21.52,21.79,21.5,21.7,97000.0,21.52,21.79,21.5,21.7,97000.0
2012-04-05 10:50:00,21.69,21.75,21.63,21.69,53200.0,21.69,21.75,21.63,21.69,53200.0
2012-04-05 11:00:00,21.69,21.7,21.56,21.61,60800.0,21.69,21.7,21.56,21.61,60800.0
2012-04-05 11:10:00,21.62,21.83,21.55,21.56,140700.0,21.62,21.83,21.55,21.56,140700.0
2012-04-05 11:20:00,21.58,21.64,21.51,21.52,47900.0,21.58,21.64,21.51,21.52,47900.0
2012-04-05 11:30:00,21.52,21.57,21.5,21.52,65200.0,21.52,21.57,21.5,21.52,65200.0
2012-04-05 11:40:00,21.51,21.52,21.22,21.27,215300.0,21.51,21.52,21.22,21.27,215300.0
2012-04-05 11:50:00,21.29,21.41,21.26,21.4,108000.0,21.29,21.41,21.26,21.4,108000.0
2012-04-05 12:00:00,21.41,21.45,21.32,21.33,69100.0,21.41,21.45,21.32,21.33,69100.0
2012-04-05 12:10:00,21.33,21.33,21.23,21.25,92900.0,21.33,21.33,21.23,21.25,92900.0
2012-04-05 12:20:00,21.25,21.26,21.09,21.13,171100.0,21.25,21.26,21.09,21.13,171100.0
2012-04-05 12:30:00,21.13,21.14,21.01,21.01,214400.0,21.13,21.14,21.01,21.01,214400.0
2012-04-05 12:40:00,21.01,21.04,20.85,21.02,264000.0,21.01,21.04,20.85,21.02,264000.0
2012-04-05 12:50:00,21.01,21.03,20.86,20.88,152100.0,21.01,21.03,20.86,20.88,152100.0
2012-04-05 13:00:00,20.89,20.9,20.6,20.62,339100.0,20.89,20.9,20.6,20.62,339100.0
2012-04-05 13:10:00,20.64,20.81,20.63,20.69,203200.0,20.64,20.81,20.63,20.69,203200.0
2012-04-05 13:20:00,20.7,20.7,20.5,20.61,290300.0,20.7,20.7,20.5,20.61,290300.0
2012-04-05 13:30:00,20.61,20.67,20.52,20.66,152600.0,20.61,20.67,20.52,20.66,152600.0
2012-04-05 13:40:00,20.66,20.72,20.51,20.64,229600.0,20.66,20.72,20.51,20.64,229600.0
2012-04-05 13:50:00,20.65,21.06,20.59,20.99,722000.0,20.65,21.06,20.59,20.99,722000.0
2012-04-05 14:00:00,20.99,21.2,20.91,21.17,580000.0,20.99,21.2,20.91,21.17,580000.0
2012-04-05 14:10:00,21.17,21.19,20.9,21.02,298300.0,21.17,21.19,20.9,21.02,298300.0
2012-04-05 14:20:00,21.04,21.13,20.77,20.87,255000.0,21.04,21.13,20.77,20.87,255000.0
2012-04-05 14:30:00,20.87,21.05,20.85,20.87,222500.0,20.87,21.05,20.85,20.87,222500.0
2012-04-05 14:40:00,20.86,20.88,20.71,20.73,112600.0,20.86,20.88,20.71,20.73,112600.0
2012-04-05 14:50:00,20.73,20.93,20.72,20.9,114200.0,20.73,20.93,20.72,20.9,114200.0
2012-04-05 15:00:00,20.9,20.95,20.77,20.94,196100.0,20.9,20.95,20.77,20.94,196100.0
2012-04-05 15:10:00,20.94,21.03,20.93,21.0,185800.0,20.94,21.03,20.93,21.0,185800.0
2012-04-05 15:20:00,21.02,21.03,20.96,21.01,128200.0,21.02,21.03,20.96,21.01,128200.0
2012-04-05 15:30:00,21.01,21.02,20.92,20.96,170400.0,21.01,21.02,20.92,20.96,170400.0
2012-04-05 15:40:00,20.96,21.0,20.9,20.93,193000.0,20.96,21.0,20.9,20.93,193000.0
2012-04-05 15:50:00,20.94,21.03,20.9,20.97,564500.0,20.94,21.03,20.9,20.97,564500.0
2012-04-09 09:30:00,20.49,20.68,20.26,20.47,308100.0,20.49,20.68,20.26,20.47,308100.0
2012-04-09 09:40:00,20.48,20.53,20.3,20.3,243700.0,20.48,20.53,20.3,20.3,243700.0
2012-04-09 09:50:00,20.31,20.33,20.05,20.3,300000.0,20.31,20.33,20.05,20.3,300000.0
2012-04-09 10:00:00,20.28,20.56,20.28,20.41,188500.0,20.28,20.56,20.28,20.41,188500.0
2012-04-09 10:10:00,20.41,20.77,20.4,20.74,170800.0,20.41,20.77,20.4,20.74,170800.0
2012-04-09 10:20:00,20.73,20.83,20.6,20.68,156600.0,20.73,20.83,20.6,20.68,156600.0
2012-04-09 10:30:00,20.67,20.82,20.62,20.72,94200.0,20.67,20.82,20.62,20.72,94200.0
2012-04-09 10:40:00,20.72,20.88,20.71,20.87,95800.0,20.72,20.88,20.71,20.87,95800.0
2012-04-09 10:50:00,20.88,20.92,20.55,20.55,169400.0,20.88,20.92,20.55,20.55,169400.0
2012-04-09 11:00:00,20.56,20.58,20.4,20.55,173700.0,20.56,20.58,20.4,20.55,173700.0
2012-04-09 11:10:00,20.55,20.55,20.41,20.5,110100.0,20.55,20.55,20.41,20.5,110100.0
2012-04-09 11:20:00,20.51,20.6,20.47,20.59,83400.0,20.51,20.6,20.47,20.59,83400.0
2012-04-09 11:30:00,20.59,20.61,20.46,20.48,81500.0,20.59,20.61,20.46,20.48,81500.0
2012-04-09 11:40:00,20.48,20.54,20.36,20.46,83000.0,20.48,20.54,20.36,20.46,83000.0
2012-04-09 11:50:00,20.47,20.57,20.4,20.53,33200.0,20.47,20.57,20.4,20.53,33200.0
2012-04-09 12:00:00,20.52,20.53,20.43,20.45,54900.0,20.52,20.53,20.43,20.45,54900.0
2012-04-09 12:10:00,20.45,20.53,20.44,20.5,55000.0,20.45,20.53,20.44,20.5,55000.0
2012-04-09 12:20:00,20.49,20.52,20.44,20.5,60100.0,20.49,20.52,20.44,20.5,60100.0
2012-04-09 12:30:00,20.51,20.51,20.4,20.46,49000.0,20.51,20.51,20.4,20.46,49000.0
2012-04-09 12:40:00,20.48,20.48,20.38,20.39,64400.0,20.48,20.48,20.38,20.39,64400.0
2012-04-09 12:50:00,20.4,20.48,20.35,20.46,65400.0,20.4,20.48,20.35,20.46,65400.0
2012-04-09 13:00:00,20.47,20.47,20.36,20.4,34200.0,20.47,20.47,20.36,20.4,34200.0
2012-04-09 13:10:00,20.4,20.42,20.3,20.3,68700.0,20.4,20.42,20.3,20.3,68700.0
2012-04-09 13:20:00,20.3,20.31,20.26,20.3,94300.0,20.3,20.31,20.26,20.3,94300.0
2012-04-09 13:30:00,20.3,20.32,20.28,20.3,32500.0,20.3,20.32,20.28,20.3,32500.0
2012-04-09 13:40:00,20.3,20.32,20.25,20.27,42500.0,20.3,20.32,20.25,20.27,42500.0
2012-04-09 13:50:00,20.26,20.37,20.21,20.34,81500.0,20.26,20.37,20.21,20.34,81500.0
2012-04-09 14:00:00,20.33,20.35,20.3,20.33,53400.0,20.33,20.35,20.3,20.33,53400.0
2012-04-09 14:10:00,20.33,20.37,20.28,20.31,54800.0,20.33,20.37,20.28,20.31,54800.0
2012-04-09 14:20:00,20.32,20.42,20.29,20.37,94100.0,20.32,20.42,20.29,20.37,94100.0
2012-04-09 14:30:00,20.35,20.38,20.3,20.3,93300.0,20.35,20.38,20.3,20.3,93300.0
2012-04-09 14:40:00,20.3,20.31,20.22,20.24,95400.0,20.3,20.31,20.22,20.24,95400.0
2012-04-09 14:50:00,20.24,20.29,20.21,20.26,88700.0,20.24,20.29,20.21,20.26,88700.0
2012-04-09 15:00:00,20.27,20.32,20.21,20.23,108700.0,20.27,20.32,20.21,20.23,108700.0
2012-04-09 15:10:00,20.22,20.25,20.15,20.19,103900.0,20.22,20.25,20.15,20.19,103900.0
2012-04-09 15:20:00,20.2,20.24,20.16,20.17,95900.0,20.2,20.24,20.16,20.17,95900.0
2012-04-09 15:30:00,20.17,20.17,20.07,20.14,131000.0,20.17,20.17,20.07,20.14,131000.0
2012-04-09 15:40:00,20.13,20.21,20.11,20.21,172200.0,20.13,20.21,20.11,20.21,172200.0
2012-04-09 15:50:00,20.2,20.25,20.15,20.19,353300.0,20.2,20.25,20.15,20.19,353300.0
2012-04-10 09:30:00,20.25,20.26,20.02,20.11,345600.0,20.25,20.26,20.02,20.11,345600.0
2012-04-10 09:40:00,20.12,20.36,20.08,20.16,376600.0,20.12,20.36,20.08,20.16,376600.0
2012-04-10 09:50:00,20.19,20.54,20.15,20.5,246200.0,20.19,20.54,20.15,20.5,246200.0
2012-04-10 10:00:00,20.5,20.63,20.36,20.61,280500.0,20.5,20.63,20.36,20.61,280500.0
2012-04-10 10:10:00,20.61,20.78,20.52,20.69,342600.0,20.61,20.78,20.52,20.69,342600.0
2012-04-10 10:20:00,20.69,20.8,20.63,20.71,181700.0,20.69,20.8,20.63,20.71,181700.0
2012-04-10 10:30:00,20.71,20.71,20.43,20.56,166000.0,20.71,20.71,20.43,20.56,166000.0
2012-04-10 10:40:00,20.55,20.58,20.43,20.5,111000.0,20.55,20.58,20.43,20.5,111000.0
2012-04-10 10:50:00,20.52,20.53,20.32,20.4,118200.0,20.52,20.53,20.32,20.4,118200.0
2012-04-10 11:00:00,20.41,20.43,20.33,20.36,68600.0,20.41,20.43,20.33,20.36,68600.0
2012-04-10 11:10:00,20.35,20.38,20.25,20.29,90900.0,20.35,20.38,20.25,20.29,90900.0
2012-04-10 11:20:00,20.29,20.4,20.29,20.38,77100.0,20.29,20.4,20.29,20.38,77100.0
2012-04-10 11:30:00,20.36,20.42,20.31,20.33,91200.0,20.36,20.42,20.31,20.33,91200.0
2012-04-10 11:40:00,20.32,20.33,20.12,20.14,151900.0,20.32,20.33,20.12,20.14,151900.0
2012-04-10 11:50:00,20.15,20.17,20.06,20.15,157900.0,20.15,20.17,20.06,20.15,157900.0
2012-04-10 12:00:00,20.15,20.18,20.12,20.14,81000.0,20.15,20.18,20.12,20.14,81000.0
2012-04-10 12:10:00,20.14,20.17,20.06,20.1,90600.0,20.14,20.17,20.06,20.1,90600.0
2012-04-10 12:20:00,20.1,20.16,20.05,20.11,73300.0,20.1,20.16,20.05,20.11,73300.0
2012-04-10 12:30:00,20.11,20.21,20.1,20.16,90400.0,20.11,20.21,20.1,20.16,90400.0
2012-04-10 12:40:00,20.17,20.23,20.16,20.18,83800.0,20.17,20.23,20.16,20.18,83800.0
2012-04-10 12:50:00,20.2,20.33,20.16,20.33,102600.0,20.2,20.33,20.16,20.33,102600.0
2012-04-10 13:00:00,20.33,20.4,20.21,20.32,163300.0,20.33,20.4,20.21,20.32,163300.0
2012-04-10 13:10:00,20.32,20.35,20.17,20.19,106700.0,20.32,20.35,20.17,20.19,106700.0
2012-04-10 13:20:00,20.2,20.33,20.19,20.27,54500.0,20.2,20.33,20.19,20.27,54500.0
2012-04-10 13:30:00,20.27,20.41,20.23,20.41,107400.0,20.27,20.41,20.23,20.41,107400.0
2012-04-10 13:40:00,20.41,20.58,20.4,20.55,196700.0,20.41,20.58,20.4,20.55,196700.0
2012-04-10 13:50:00,20.55,20.64,20.5,20.55,104200.0,20.55,20.64,20.5,20.55,104200.0
2012-04-10 14:00:00,20.55,20.65,20.52,20.64,102300.0,20.55,20.65,20.52,20.64,102300.0
2012-04-10 14:10:00,20.63,20.65,20.56,20.59,127300.0,20.63,20.65,20.56,20.59,127300.0
2012-04-10 14:20:00,20.59,20.65,20.58,20.62,119500.0,20.59,20.65,20.58,20.62,119500.0
2012-04-10 14:30:00,20.63,20.69,20.61,20.66,237900.0,20.63,20.69,20.61,20.66,237900.0
2012-04-10 14:40:00,20.65,20.96,20.65,20.88,445200.0,20.65,20.96,20.65,20.88,445200.0
2012-04-10 14:50:00,20.88,21.42,20.85,21.33,490000.0,20.88,21.42,20.85,21.33,490000.0
2012-04-10 15:00:00,21.34,21.4,21.02,21.3,536800.0,21.34,21.4,21.02,21.3,536800.0
2012-04-10 15:10:00,21.29,21.84,21.27,21.73,787700.0,21.29,21.84,21.27,21.73,787700.0
2012-04-10 15:20:00,21.75,21.78,21.58,21.72,517800.0,21.75,21.78,21.58,21.72,517800.0
2012-04-10 15:30:00,21.72,21.79,21.31,21.33,522600.0,21.72,21.79,21.31,21.33,522600.0
2012-04-10 15:40:00,21.32,21.38,21.25,21.32,347500.0,21.32,21.38,21.25,21.32,347500.0
2012-04-10 15:50:00,21.32,21.41,21.32,21.38,505400.0,21.32,21.41,21.32,21.38,505400.0
2012-04-11 09:30:00,21.7,23.24,21.37,22.94,1646600.0,21.7,23.24,21.37,22.94,1646600.0
2012-04-11 09:40:00,22.93,23.88,22.92,23.62,1502400.0,22.93,23.88,22.92,23.62,1502400.0
2012-04-11 09:50:00,23.6,23.66,23.11,23.39,682700.0,23.6,23.66,23.11,23.39,682700.0
2012-04-11 10:00:00,23.39,23.54,23.3,23.37,704300.0,23.39,23.54,23.3,23.37,704300.0
2012-04-11 10:10:00,23.37,23.68,23.36,23.57,586200.0,23.37,23.68,23.36,23.57,586200.0
2012-04-11 10:20:00,23.59,23.6,23.12,23.28,522000.0,23.59,23.6,23.12,23.28,522000.0
2012-04-11 10:30:00,23.3,23.44,23.25,23.3,196500.0,23.3,23.44,23.25,23.3,196500.0
2012-04-11 10:40:00,23.29,23.41,23.21,23.21,197000.0,23.29,23.41,23.21,23.21,197000.0
2012-04-11 10:50:00,23.22,23.27,23.01,23.27,430000.0,23.22,23.27,23.01,23.27,430000.0
2012-04-11 11:00:00,23.27,23.43,23.11,23.25,263500.0,23.27,23.43,23.11,23.25,263500.0
2012-04-11 11:10:00,23.25,23.59,23.25,23.55,289200.0,23.25,23.59,23.25,23.55,289200.0
2012-04-11 11:20:00,23.54,23.61,23.38,23.41,195700.0,23.54,23.61,23.38,23.41,195700.0
2012-04-11 11:30:00,23.42,23.78,23.42,23.64,302400.0,23.42,23.78,23.42,23.64,302400.0
2012-04-11 11:40:00,23.65,23.69,23.41,23.43,215100.0,23.65,23.69,23.41,23.43,215100.0
2012-04-11 11:50:00,23.43,23.43,23.13,23.17,269000.0,23.43,23.43,23.13,23.17,269000.0
2012-04-11 12:00:00,23.16,23.22,23.0,23.03,317400.0,23.16,23.22,23.0,23.03,317400.0
2012-04-11 12:10:00,23.03,23.16,22.83,23.06,385500.0,23.03,23.16,22.83,23.06,385500.0
2012-04-11 12:20:00,23.07,23.52,23.07,23.44,336500.0,23.07,23.52,23.07,23.44,336500.0
2012-04-11 12:30:00,23.42,23.46,23.12,23.16,173200.0,23.42,23.46,23.12,23.16,173200.0
2012-04-11 12:40:00,23.16,23.16,23.09,23.11,118300.0,23.16,23.16,23.09,23.11,118300.0
2012-04-11 12:50:00,23.11,23.32,23.09,23.25,192600.0,23.11,23.32,23.09,23.25,192600.0
2012-04-11 13:00:00,23.23,23.23,22.9,22.95,318900.0,23.23,23.23,22.9,22.95,318900.0
2012-04-11 13:10:00,22.96,23.1,22.96,23.05,123100.0,22.96,23.1,22.96,23.05,123100.0
2012-04-11 13:20:00,23.06,23.08,22.92,22.95,124700.0,23.06,23.08,22.92,22.95,124700.0
2012-04-11 13:30:00,22.94,23.06,22.93,23.04,139500.0,22.94,23.06,22.93,23.04,139500.0
2012-04-11 13:40:00,23.03,23.15,23.0,23.0,132300.0,23.03,23.15,23.0,23.0,132300.0
2012-04-11 13:50:00,23.01,23.1,22.9,23.01,117100.0,23.01,23.1,22.9,23.01,117100.0
2012-04-11 14:00:00,23.01,23.03,22.75,22.78,317300.0,23.01,23.03,22.75,22.78,317300.0
2012-04-11 14:10:00,22.77,22.82,22.61,22.69,280500.0,22.77,22.82,22.61,22.69,280500.0
2012-04-11 14:20:00,22.7,22.7,22.52,22.6,205100.0,22.7,22.7,22.52,22.6,205100.0
2012-04-11 14:30:00,22.6,22.69,22.5,22.51,211800.0,22.6,22.69,22.5,22.51,211800.0
2012-04-11 14:40:00,22.52,22.65,22.5,22.62,144300.0,22.52,22.65,22.5,22.62,144300.0
2012-04-11 14:50:00,22.62,22.75,22.58,22.69,159800.0,22.62,22.75,22.58,22.69,159800.0
2012-04-11 15:00:00,22.71,22.79,22.67,22.76,142000.0,22.71,22.79,22.67,22.76,142000.0
2012-04-11 15:10:00,22.77,22.87,22.58,22.58,177600.0,22.77,22.87,22.58,22.58,177600.0
2012-04-11 15:20:00,22.58,22.64,22.5,22.6,126500.0,22.58,22.64,22.5,22.6,126500.0
2012-04-11 15:30:00,22.6,22.65,22.53,22.61,175900.0,22.6,22.65,22.53,22.61,175900.0
2012-04-11 15:40:00,22.61,22.68,22.55,22.6,200600.0,22.61,22.68,22.55,22.6,200600.0
2012-04-11 15:50:00,22.6,22.61,22.5,22.5,505500.0,22.6,22.61,22.5,22.5,505500.0
2012-04-12 09:30:00,22.62,22.96,22.53,22.57,533500.0,22.62,22.96,22.53,22.57,533500.0
2012-04-12 09:40:00,22.54,22.75,22.26,22.27,414700.0,22.54,22.75,22.26,22.27,414700.0
2012-04-12 09:50:00,22.26,22.34,21.61,21.64,912900.0,22.26,22.34,21.61,21.64,912900.0
2012-04-12 10:00:00,21.64,21.96,21.64,21.86,276900.0,21.64,21.96,21.64,21.86,276900.0
2012-04-12 10:10:00,21.87,21.95,21.75,21.78,202400.0,21.87,21.95,21.75,21.78,202400.0
2012-04-12 10:20:00,21.77,21.84,21.6,21.75,308400.0,21.77,21.84,21.6,21.75,308400.0
2012-04-12 10:30:00,21.76,22.19,21.76,22.09,293400.0,21.76,22.19,21.76,22.09,293400.0
2012-04-12 10:40:00,22.09,22.14,21.86,21.95,185300.0,22.09,22.14,21.86,21.95,185300.0
2012-04-12 10:50:00,21.94,21.99,21.8,21.81,165900.0,21.94,21.99,21.8,21.81,165900.0
2012-04-12 11:00:00,21.82,21.89,21.81,21.85,101900.0,21.82,21.89,21.81,21.85,101900.0
2012-04-12 11:10:00,21.85,21.89,21.71,21.88,168600.0,21.85,21.89,21.71,21.88,168600.0
2012-04-12 11:20:00,21.89,21.98,21.86,21.91,61000.0,21.89,21.98,21.86,21.91,61000.0
2012-04-12 11:30:00,21.92,21.96,21.81,21.89,88600.0,21.92,21.96,21.81,21.89,88600.0
2012-04-12 11:40:00,21.89,21.99,21.88,21.95,73000.0,21.89,21.99,21.88,21.95,73000.0
2012-04-12 11:50:00,21.96,22.15,21.96,22.12,109800.0,21.96,22.15,21.96,22.12,109800.0
2012-04-12 12:00:00,22.13,22.14,22.0,22.02,77600.0,22.13,22.14,22.0,22.02,77600.0
2012-04-12 12:10:00,22.03,22.08,22.0,22.07,52900.0,22.03,22.08,22.0,22.07,52900.0
2012-04-12 12:20:00,22.08,22.87,22.05,22.87,407900.0,22.08,22.87,22.05,22.87,407900.0
2012-04-12 12:30:00,22.87,22.9,22.49,22.69,224600.0,22.87,22.9,22.49,22.69,224600.0
2012-04-12 12:40:00,22.69,22.85,22.6,22.61,207500.0,22.69,22.85,22.6,22.61,207500.0
2012-04-12 12:50:00,22.6,22.62,22.5,22.53,85700.0,22.6,22.62,22.5,22.53,85700.0
2012-04-12 13:00:00,22.51,22.63,22.48,22.55,105400.0,22.51,22.63,22.48,22.55,105400.0
2012-04-12 13:10:00,22.56,22.56,22.32,22.36,115300.0,22.56,22.56,22.32,22.36,115300.0
2012-04-12 13:20:00,22.36,22.4,22.14,22.4,225200.0,22.36,22.4,22.14,22.4,225200.0
2012-04-12 13:30:00,22.41,22.57,22.27,22.27,135200.0,22.41,22.57,22.27,22.27,135200.0
2012-04-12 13:40:00,22.27,22.38,22.27,22.35,57500.0,22.27,22.38,22.27,22.35,57500.0
2012-04-12 13:50:00,22.35,22.36,22.24,22.31,53100.0,22.35,22.36,22.24,22.31,53100.0
2012-04-12 14:00:00,22.3,22.32,22.15,22.17,79100.0,22.3,22.32,22.15,22.17,79100.0
2012-04-12 14:10:00,22.16,22.21,22.13,22.14,74300.0,22.16,22.21,22.13,22.14,74300.0
2012-04-12 14:20:00,22.14,22.16,22.07,22.07,80000.0,22.14,22.16,22.07,22.07,80000.0
2012-04-12 14:30:00,22.08,22.08,22.0,22.01,100800.0,22.08,22.08,22.0,22.01,100800.0
2012-04-12 14:40:00,22.02,22.09,22.0,22.05,115500.0,22.02,22.09,22.0,22.05,115500.0
2012-04-12 14:50:00,22.06,22.2,22.06,22.08,109200.0,22.06,22.2,22.06,22.08,109200.0
2012-04-12 15:00:00,22.08,22.16,22.07,22.16,80500.0,22.08,22.16,22.07,22.16,80500.0
2012-04-12 15:10:00,22.16,22.23,22.11,22.12,110800.0,22.16,22.23,22.11,22.12,110800.0
2012-04-12 15:20:00,22.11,22.2,22.1,22.14,93700.0,22.11,22.2,22.1,22.14,93700.0
2012-04-12 15:30:00,22.15,22.18,22.06,22.11,189400.0,22.15,22.18,22.06,22.11,189400.0
2012-04-12 15:40:00,22.11,22.13,22.06,22.07,156500.0,22.11,22.13,22.06,22.07,156500.0
2012-04-12 15:50:00,22.08,22.1,22.0,22.0,364200.0,22.08,22.1,22.0,22.0,364200.0
2012-04-13 09:30:00,21.82,22.07,21.52,21.72,336700.0,21.82,22.07,21.52,21.72,336700.0
2012-04-13 09:40:00,21.72,22.21,21.56,22.09,373700.0,21.72,22.21,21.56,22.09,373700.0
2012-04-13 09:50:00,22.09,22.47,22.0,22.1,353500.0,22.09,22.47,22.0,22.1,353500.0
2012-04-13 10:00:00,22.12,22.17,21.72,21.72,269800.0,22.12,22.17,21.72,21.72,269800.0
2012-04-13 10:10:00,21.72,21.83,21.66,21.67,121900.0,21.72,21.83,21.66,21.67,121900.0
2012-04-13 10:20:00,21.69,21.77,21.56,21.63,215500.0,21.69,21.77,21.56,21.63,215500.0
2012-04-13 10:30:00,21.62,21.68,21.53,21.66,141000.0,21.62,21.68,21.53,21.66,141000.0
2012-04-13 10:40:00,21.62,21.69,21.52,21.58,115900.0,21.62,21.69,21.52,21.58,115900.0
2012-04-13 10:50:00,21.58,21.77,21.56,21.71,168100.0,21.58,21.77,21.56,21.71,168100.0
2012-04-13 11:00:00,21.71,21.84,21.71,21.8,92200.0,21.71,21.84,21.71,21.8,92200.0
2012-04-13 11:10:00,21.77,21.83,21.67,21.72,116000.0,21.77,21.83,21.67,21.72,116000.0
2012-04-13 11:20:00,21.74,21.77,21.52,21.53,144300.0,21.74,21.77,21.52,21.53,144300.0
2012-04-13 11:30:00,21.54,21.54,21.35,21.44,268800.0,21.54,21.54,21.35,21.44,268800.0
2012-04-13 11:40:00,21.46,21.57,21.41,21.49,78800.0,21.46,21.57,21.41,21.49,78800.0
2012-04-13 11:50:00,21.5,21.58,21.44,21.5,71500.0,21.5,21.58,21.44,21.5,71500.0
2012-04-13 12:00:00,21.51,21.53,21.4,21.42,60900.0,21.51,21.53,21.4,21.42,60900.0
2012-04-13 12:10:00,21.41,21.44,21.34,21.34,114000.0,21.41,21.44,21.34,21.34,114000.0
2012-04-13 12:20:00,21.35,21.37,21.25,21.27,109300.0,21.35,21.37,21.25,21.27,109300.0
2012-04-13 12:30:00,21.27,21.44,21.27,21.41,92300.0,21.27,21.44,21.27,21.41,92300.0
2012-04-13 12:40:00,21.41,21.46,21.37,21.41,47500.0,21.41,21.46,21.37,21.41,47500.0
2012-04-13 12:50:00,21.39,21.39,21.25,21.3,87000.0,21.39,21.39,21.25,21.3,87000.0
2012-04-13 13:00:00,21.3,21.31,21.19,21.21,89200.0,21.3,21.31,21.19,21.21,89200.0
2012-04-13 13:10:00,21.22,21.25,21.19,21.19,55800.0,21.22,21.25,21.19,21.19,55800.0
2012-04-13 13:20:00,21.2,21.29,21.2,21.24,73500.0,21.2,21.29,21.2,21.24,73500.0
2012-04-13 13:30:00,21.25,21.38,21.23,21.33,75400.0,21.25,21.38,21.23,21.33,75400.0
2012-04-13 13:40:00,21.33,21.34,21.2,21.23,76000.0,21.33,21.34,21.2,21.23,76000.0
2012-04-13 13:50:00,21.24,21.25,21.2,21.24,53600.0,21.24,21.25,21.2,21.24,53600.0
2012-04-13 14:00:00,21.23,21.28,21.22,21.22,62800.0,21.23,21.28,21.22,21.22,62800.0
2012-04-13 14:10:00,21.22,21.24,21.15,21.18,47100.0,21.22,21.24,21.15,21.18,47100.0
2012-04-13 14:20:00,21.18,21.22,21.15,21.19,115000.0,21.18,21.22,21.15,21.19,115000.0
2012-04-13 14:30:00,21.19,21.21,21.13,21.15,46700.0,21.19,21.21,21.13,21.15,46700.0
2012-04-13 14:40:00,21.14,21.14,21.02,21.07,158600.0,21.14,21.14,21.02,21.07,158600.0
2012-04-13 14:50:00,21.07,21.1,21.03,21.06,98300.0,21.07,21.1,21.03,21.06,98300.0
2012-04-13 15:00:00,21.06,21.1,21.01,21.03,204400.0,21.06,21.1,21.01,21.03,204400.0
2012-04-13 15:10:00,21.04,21.06,21.0,21.04,138300.0,21.04,21.06,21.0,21.04,138300.0
2012-04-13 15:20:00,21.04,21.06,21.03,21.04,80000.0,21.04,21.06,21.03,21.04,80000.0
2012-04-13 15:30:00,21.04,21.06,20.9,20.94,290900.0,21.04,21.06,20.9,20.94,290900.0
2012-04-13 15:40:00,20.95,20.95,20.77,20.79,374100.0,20.95,20.95,20.77,20.79,374100.0
2012-04-13 15:50:00,20.81,20.88,20.75,20.83,540300.0,20.81,20.88,20.75,20.83,540300.0
2012-04-16 09:30:00,21.31,21.55,21.1,21.33,615000.0,21.31,21.55,21.1,21.33,615000.0
2012-04-16 09:40:00,21.33,21.45,20.91,21.02,391900.0,21.33,21.45,20.91,21.02,391900.0
2012-04-16 09:50:00,21.02,21.04,20.55,20.82,294200.0,21.02,21.04,20.55,20.82,294200.0
2012-04-16 10:00:00,20.85,21.0,20.67,20.93,229200.0,20.85,21.0,20.67,20.93,229200.0
2012-04-16 10:10:00,20.94,20.95,20.69,20.82,251100.0,20.94,20.95,20.69,20.82,251100.0
2012-04-16 10:20:00,20.82,21.05,20.75,21.04,171300.0,20.82,21.05,20.75,21.04,171300.0
2012-04-16 10:30:00,21.03,21.04,20.83,20.87,190000.0,21.03,21.04,20.83,20.87,190000.0
2012-04-16 10:40:00,20.86,21.18,20.84,21.15,157300.0,20.86,21.18,20.84,21.15,157300.0
2012-04-16 10:50:00,21.15,21.18,21.03,21.03,88400.0,21.15,21.18,21.03,21.03,88400.0
2012-04-16 11:00:00,21.03,21.12,20.95,21.09,99700.0,21.03,21.12,20.95,21.09,99700.0
2012-04-16 11:10:00,21.11,21.16,21.04,21.15,83600.0,21.11,21.16,21.04,21.15,83600.0
2012-04-16 11:20:00,21.15,21.15,20.93,20.93,92500.0,21.15,21.15,20.93,20.93,92500.0
2012-04-16 11:30:00,20.95,20.99,20.86,20.98,46400.0,20.95,20.99,20.86,20.98,46400.0
2012-04-16 11:40:00,20.96,20.97,20.76,20.77,85200.0,20.96,20.97,20.76,20.77,85200.0
2012-04-16 11:50:00,20.77,20.81,20.7,20.7,104200.0,20.77,20.81,20.7,20.7,104200.0
2012-04-16 12:00:00,20.7,20.82,20.7,20.73,80900.0,20.7,20.82,20.7,20.73,80900.0
2012-04-16 12:10:00,20.76,20.83,20.72,20.78,88500.0,20.76,20.83,20.72,20.78,88500.0
2012-04-16 12:20:00,20.8,21.0,20.74,20.99,141200.0,20.8,21.0,20.74,20.99,141200.0
2012-04-16 12:30:00,20.98,21.0,20.87,20.93,51500.0,20.98,21.0,20.87,20.93,51500.0
2012-04-16 12:40:00,20.93,20.97,20.86,20.92,52400.0,20.93,20.97,20.86,20.92,52400.0
2012-04-16 12:50:00,20.91,20.96,20.83,20.89,44100.0,20.91,20.96,20.83,20.89,44100.0
2012-04-16 13:00:00,20.89,20.95,20.85,20.86,36300.0,20.89,20.95,20.85,20.86,36300.0
2012-04-16 13:10:00,20.86,20.94,20.84,20.9,41600.0,20.86,20.94,20.84,20.9,41600.0
2012-04-16 13:20:00,20.91,20.97,20.89,20.9,25000.0,20.91,20.97,20.89,20.9,25000.0
2012-04-16 13:30:00,20.91,20.98,20.9,20.97,51000.0,20.91,20.98,20.9,20.97,51000.0
2012-04-16 13:40:00,20.96,21.09,20.95,20.98,238200.0,20.96,21.09,20.95,20.98,238200.0
2012-04-16 13:50:00,20.97,21.03,20.96,20.96,55700.0,20.97,21.03,20.96,20.96,55700.0
2012-04-16 14:00:00,20.97,21.04,20.96,20.96,50300.0,20.97,21.04,20.96,20.96,50300.0
2012-04-16 14:10:00,20.97,21.04,20.96,21.0,77400.0,20.97,21.04,20.96,21.0,77400.0
2012-04-16 14:20:00,21.0,21.02,20.88,20.92,88000.0,21.0,21.02,20.88,20.92,88000.0
2012-04-16 14:30:00,20.92,21.0,20.91,20.97,54600.0,20.92,21.0,20.91,20.97,54600.0
2012-04-16 14:40:00,20.97,20.99,20.94,20.99,29100.0,20.97,20.99,20.94,20.99,29100.0
2012-04-16 14:50:00,20.99,21.0,20.88,20.92,44200.0,20.99,21.0,20.88,20.92,44200.0
2012-04-16 15:00:00,20.93,20.93,20.81,20.84,103700.0,20.93,20.93,20.81,20.84,103700.0
2012-04-16 15:10:00,20.83,20.88,20.81,20.84,60300.0,20.83,20.88,20.81,20.84,60300.0
2012-04-16 15:20:00,20.85,20.86,20.8,20.84,103100.0,20.85,20.86,20.8,20.84,103100.0
2012-04-16 15:30:00,20.84,20.85,20.71,20.78,106300.0,20.84,20.85,20.71,20.78,106300.0
2012-04-16 15:40:00,20.79,20.88,20.75,20.76,136900.0,20.79,20.88,20.75,20.76,136900.0
2012-04-16 15:50:00,20.76,20.82,20.71,20.81,313600.0,20.76,20.82,20.71,20.81,313600.0
2012-04-17 09:30:00,21.6,21.74,21.11,21.23,955600.0,21.6,21.74,21.11,21.23,955600.0
2012-04-17 09:40:00,21.22,21.22,20.65,20.97,678500.0,21.22,21.22,20.65,20.97,678500.0
2012-04-17 09:50:00,20.95,21.12,20.81,20.85,420500.0,20.95,21.12,20.81,20.85,420500.0
2012-04-17 10:00:00,20.84,20.9,20.53,20.81,413500.0,20.84,20.9,20.53,20.81,413500.0
2012-04-17 10:10:00,20.79,21.23,20.77,21.22,426800.0,20.79,21.23,20.77,21.22,426800.0
2012-04-17 10:20:00,21.21,21.54,21.15,21.4,548700.0,21.21,21.54,21.15,21.4,548700.0
2012-04-17 10:30:00,21.42,21.7,21.32,21.56,385400.0,21.42,21.7,21.32,21.56,385400.0
2012-04-17 10:40:00,21.56,21.83,21.53,21.57,454200.0,21.56,21.83,21.53,21.57,454200.0
2012-04-17 10:50:00,21.57,21.65,21.43,21.65,159000.0,21.57,21.65,21.43,21.65,159000.0
2012-04-17 11:00:00,21.65,21.65,21.44,21.48,174300.0,21.65,21.65,21.44,21.48,174300.0
2012-04-17 11:10:00,21.5,21.69,21.39,21.64,195000.0,21.5,21.69,21.39,21.64,195000.0
2012-04-17 11:20:00,21.67,22.62,21.64,22.6,1032900.0,21.67,22.62,21.64,22.6,1032900.0
2012-04-17 11:30:00,22.61,22.81,22.33,22.56,1030400.0,22.61,22.81,22.33,22.56,1030400.0
2012-04-17 11:40:00,22.6,22.87,22.5,22.82,595700.0,22.6,22.87,22.5,22.82,595700.0
2012-04-17 11:50:00,22.82,23.15,22.75,23.07,738400.0,22.82,23.15,22.75,23.07,738400.0
2012-04-17 12:00:00,23.09,23.8,23.08,23.51,1141000.0,23.09,23.8,23.08,23.51,1141000.0
2012-04-17 12:10:00,23.53,23.65,23.4,23.59,517200.0,23.53,23.65,23.4,23.59,517200.0
2012-04-17 12:20:00,23.57,23.59,23.2,23.25,401700.0,23.57,23.59,23.2,23.25,401700.0
2012-04-17 12:30:00,23.25,23.41,23.09,23.3,407600.0,23.25,23.41,23.09,23.3,407600.0
2012-04-17 12:40:00,23.31,23.31,23.15,23.2,251300.0,23.31,23.31,23.15,23.2,251300.0
2012-04-17 12:50:00,23.18,23.29,23.0,23.01,265000.0,23.18,23.29,23.0,23.01,265000.0
2012-04-17 13:00:00,23.02,23.09,22.83,22.92,399900.0,23.02,23.09,22.83,22.92,399900.0
2012-04-17 13:10:00,22.91,22.97,22.85,22.87,172100.0,22.91,22.97,22.85,22.87,172100.0
2012-04-17 13:20:00,22.87,22.88,22.56,22.58,228200.0,22.87,22.88,22.56,22.58,228200.0
2012-04-17 13:30:00,22.59,22.86,22.5,22.67,328600.0,22.59,22.86,22.5,22.67,328600.0
2012-04-17 13:40:00,22.67,22.75,22.58,22.58,154500.0,22.67,22.75,22.58,22.58,154500.0
2012-04-17 13:50:00,22.59,22.7,22.59,22.66,143400.0,22.59,22.7,22.59,22.66,143400.0
2012-04-17 14:00:00,22.66,22.68,22.53,22.61,114400.0,22.66,22.68,22.53,22.61,114400.0
2012-04-17 14:10:00,22.59,22.92,22.59,22.92,309400.0,22.59,22.92,22.59,22.92,309400.0
2012-04-17 14:20:00,22.94,23.0,22.85,22.91,207200.0,22.94,23.0,22.85,22.91,207200.0
2012-04-17 14:30:00,22.9,23.16,22.85,22.91,274900.0,22.9,23.16,22.85,22.91,274900.0
2012-04-17 14:40:00,22.93,23.05,22.86,22.88,238900.0,22.93,23.05,22.86,22.88,238900.0
2012-04-17 14:50:00,22.89,22.92,22.66,22.72,147200.0,22.89,22.92,22.66,22.72,147200.0
2012-04-17 15:00:00,22.72,22.92,22.68,22.88,205200.0,22.72,22.92,22.68,22.88,205200.0
2012-04-17 15:10:00,22.88,22.97,22.8,22.87,256800.0,22.88,22.97,22.8,22.87,256800.0
2012-04-17 15:20:00,22.87,23.1,22.83,23.1,311000.0,22.87,23.1,22.83,23.1,311000.0
2012-04-17 15:30:00,23.1,23.14,22.95,23.08,249000.0,23.1,23.14,22.95,23.08,249000.0
2012-04-17 15:40:00,23.07,23.13,22.95,23.05,262700.0,23.07,23.13,22.95,23.05,262700.0
2012-04-17 15:50:00,23.05,23.07,22.94,22.96,544000.0,23.05,23.07,22.94,22.96,544000.0
2012-04-18 09:30:00,23.7,23.75,23.03,23.23,724400.0,23.7,23.75,23.03,23.23,724400.0
2012-04-18 09:40:00,23.23,23.42,22.53,22.79,690900.0,23.23,23.42,22.53,22.79,690900.0
2012-04-18 09:50:00,22.77,22.8,22.21,22.5,703400.0,22.77,22.8,22.21,22.5,703400.0
2012-04-18 10:00:00,22.49,22.56,22.28,22.49,444300.0,22.49,22.56,22.28,22.49,444300.0
2012-04-18 10:10:00,22.5,22.7,22.45,22.59,438000.0,22.5,22.7,22.45,22.59,438000.0
2012-04-18 10:20:00,22.57,22.74,22.44,22.46,319500.0,22.57,22.74,22.44,22.46,319500.0
2012-04-18 10:30:00,22.45,22.47,22.01,22.14,480500.0,22.45,22.47,22.01,22.14,480500.0
2012-04-18 10:40:00,22.14,22.21,22.03,22.12,226900.0,22.14,22.21,22.03,22.12,226900.0
2012-04-18 10:50:00,22.12,22.15,21.8,22.01,424000.0,22.12,22.15,21.8,22.01,424000.0
2012-04-18 11:00:00,22.01,22.03,21.8,21.97,274200.0,22.01,22.03,21.8,21.97,274200.0
2012-04-18 11:10:00,21.97,22.05,21.93,21.94,194300.0,21.97,22.05,21.93,21.94,194300.0
2012-04-18 11:20:00,21.93,21.96,21.65,21.68,448900.0,21.93,21.96,21.65,21.68,448900.0
2012-04-18 11:30:00,21.68,21.74,21.56,21.67,272500.0,21.68,21.74,21.56,21.67,272500.0
2012-04-18 11:40:00,21.68,21.73,21.61,21.73,146800.0,21.68,21.73,21.61,21.73,146800.0
2012-04-18 11:50:00,21.73,21.93,21.72,21.77,260700.0,21.73,21.93,21.72,21.77,260700.0
2012-04-18 12:00:00,21.79,22.02,21.77,22.02,146800.0,21.79,22.02,21.77,22.02,146800.0
2012-04-18 12:10:00,22.0,22.02,21.89,21.93,164100.0,22.0,22.02,21.89,21.93,164100.0
2012-04-18 12:20:00,21.94,21.95,21.8,21.87,68500.0,21.94,21.95,21.8,21.87,68500.0
2012-04-18 12:30:00,21.87,21.92,21.83,21.86,46300.0,21.87,21.92,21.83,21.86,46300.0
2012-04-18 12:40:00,21.86,21.92,21.83,21.91,50500.0,21.86,21.92,21.83,21.91,50500.0
2012-04-18 12:50:00,21.91,22.0,21.85,21.93,85300.0,21.91,22.0,21.85,21.93,85300.0
2012-04-18 13:00:00,21.94,21.97,21.78,21.78,142000.0,21.94,21.97,21.78,21.78,142000.0
2012-04-18 13:10:00,21.78,21.85,21.64,21.72,176400.0,21.78,21.85,21.64,21.72,176400.0
2012-04-18 13:20:00,21.71,21.76,21.67,21.72,53000.0,21.71,21.76,21.67,21.72,53000.0
2012-04-18 13:30:00,21.72,21.74,21.62,21.65,52700.0,21.72,21.74,21.62,21.65,52700.0
2012-04-18 13:40:00,21.65,21.67,21.62,21.64,74700.0,21.65,21.67,21.62,21.64,74700.0
2012-04-18 13:50:00,21.64,21.73,21.63,21.64,60200.0,21.64,21.73,21.63,21.64,60200.0
2012-04-18 14:00:00,21.63,21.71,21.61,21.67,73100.0,21.63,21.71,21.61,21.67,73100.0
2012-04-18 14:10:00,21.65,21.73,21.64,21.7,76900.0,21.65,21.73,21.64,21.7,76900.0
2012-04-18 14:20:00,21.7,21.81,21.67,21.75,109900.0,21.7,21.81,21.67,21.75,109900.0
2012-04-18 14:30:00,21.75,21.82,21.7,21.7,99400.0,21.75,21.82,21.7,21.7,99400.0
2012-04-18 14:40:00,21.71,21.79,21.7,21.77,44600.0,21.71,21.79,21.7,21.77,44600.0
2012-04-18 14:50:00,21.76,21.79,21.65,21.67,79600.0,21.76,21.79,21.65,21.67,79600.0
2012-04-18 15:00:00,21.68,21.79,21.67,21.72,95400.0,21.68,21.79,21.67,21.72,95400.0
2012-04-18 15:10:00,21.71,21.74,21.68,21.69,53100.0,21.71,21.74,21.68,21.69,53100.0
2012-04-18 15:20:00,21.68,21.71,21.51,21.52,233000.0,21.68,21.71,21.51,21.52,233000.0
2012-04-18 15:30:00,21.54,21.61,21.35,21.41,305200.0,21.54,21.61,21.35,21.41,305200.0
2012-04-18 15:40:00,21.4,21.46,21.34,21.38,312700.0,21.4,21.46,21.34,21.38,312700.0
2012-04-18 15:50:00,21.39,21.5,21.28,21.36,592200.0,21.39,21.5,21.28,21.36,592200.0
2012-04-19 09:30:00,21.3,21.63,20.99,21.08,456200.0,21.3,21.63,20.99,21.08,456200.0
2012-04-19 09:40:00,21.09,21.58,21.05,21.4,307800.0,21.09,21.58,21.05,21.4,307800.0
2012-04-19 09:50:00,21.42,21.44,21.16,21.31,214900.0,21.42,21.44,21.16,21.31,214900.0
2012-04-19 10:00:00,21.31,21.35,21.14,21.23,282500.0,21.31,21.35,21.14,21.23,282500.0
2012-04-19 10:10:00,21.22,21.33,21.11,21.25,177700.0,21.22,21.33,21.11,21.25,177700.0
2012-04-19 10:20:00,21.26,21.42,21.25,21.35,201300.0,21.26,21.42,21.25,21.35,201300.0
2012-04-19 10:30:00,21.34,21.74,21.34,21.72,251700.0,21.34,21.74,21.34,21.72,251700.0
2012-04-19 10:40:00,21.71,21.78,21.59,21.72,250100.0,21.71,21.78,21.59,21.72,250100.0
2012-04-19 10:50:00,21.72,21.87,21.65,21.72,136000.0,21.72,21.87,21.65,21.72,136000.0
2012-04-19 11:00:00,21.72,21.88,21.67,21.79,154300.0,21.72,21.88,21.67,21.79,154300.0
2012-04-19 11:10:00,21.8,21.83,21.65,21.66,109200.0,21.8,21.83,21.65,21.66,109200.0
2012-04-19 11:20:00,21.66,21.67,21.49,21.52,156600.0,21.66,21.67,21.49,21.52,156600.0
2012-04-19 11:30:00,21.55,21.56,21.35,21.38,106600.0,21.55,21.56,21.35,21.38,106600.0
2012-04-19 11:40:00,21.39,21.67,21.38,21.63,82600.0,21.39,21.67,21.38,21.63,82600.0
2012-04-19 11:50:00,21.63,21.65,21.55,21.57,90700.0,21.63,21.65,21.55,21.57,90700.0
2012-04-19 12:00:00,21.58,21.6,21.31,21.4,117900.0,21.58,21.6,21.31,21.4,117900.0
2012-04-19 12:10:00,21.35,21.53,21.33,21.53,83900.0,21.35,21.53,21.33,21.53,83900.0
2012-04-19 12:20:00,21.52,21.56,21.39,21.45,57900.0,21.52,21.56,21.39,21.45,57900.0
2012-04-19 12:30:00,21.42,21.63,21.38,21.57,91100.0,21.42,21.63,21.38,21.57,91100.0
2012-04-19 12:40:00,21.55,21.6,21.43,21.53,42000.0,21.55,21.6,21.43,21.53,42000.0
2012-04-19 12:50:00,21.52,21.6,21.46,21.47,44500.0,21.52,21.6,21.46,21.47,44500.0
2012-04-19 13:00:00,21.48,21.52,21.4,21.45,72800.0,21.48,21.52,21.4,21.45,72800.0
2012-04-19 13:10:00,21.45,21.5,21.39,21.46,75700.0,21.45,21.5,21.39,21.46,75700.0
2012-04-19 13:20:00,21.46,21.47,21.36,21.37,86100.0,21.46,21.47,21.36,21.37,86100.0
2012-04-19 13:30:00,21.38,21.47,21.35,21.41,60700.0,21.38,21.47,21.35,21.41,60700.0
2012-04-19 13:40:00,21.42,21.48,21.38,21.46,33600.0,21.42,21.48,21.38,21.46,33600.0
2012-04-19 13:50:00,21.46,21.48,21.36,21.37,57600.0,21.46,21.48,21.36,21.37,57600.0
2012-04-19 14:00:00,21.36,21.45,21.36,21.42,46700.0,21.36,21.45,21.36,21.42,46700.0
2012-04-19 14:10:00,21.42,21.43,21.27,21.35,96600.0,21.42,21.43,21.27,21.35,96600.0
2012-04-19 14:20:00,21.37,21.38,21.19,21.21,112000.0,21.37,21.38,21.19,21.21,112000.0
2012-04-19 14:30:00,21.23,21.27,21.17,21.2,105600.0,21.23,21.27,21.17,21.2,105600.0
2012-04-19 14:40:00,21.19,21.23,21.15,21.2,62000.0,21.19,21.23,21.15,21.2,62000.0
2012-04-19 14:50:00,21.2,21.3,21.16,21.23,71700.0,21.2,21.3,21.16,21.23,71700.0
2012-04-19 15:00:00,21.23,21.29,21.21,21.25,77100.0,21.23,21.29,21.21,21.25,77100.0
2012-04-19 15:10:00,21.25,21.34,21.23,21.33,129300.0,21.25,21.34,21.23,21.33,129300.0
2012-04-19 15:20:00,21.33,21.52,21.32,21.45,197400.0,21.33,21.52,21.32,21.45,197400.0
2012-04-19 15:30:00,21.45,21.46,21.4,21.45,83900.0,21.45,21.46,21.4,21.45,83900.0
2012-04-19 15:40:00,21.45,21.52,21.41,21.47,93300.0,21.45,21.52,21.41,21.47,93300.0
2012-04-19 15:50:00,21.47,21.47,21.36,21.38,215800.0,21.47,21.47,21.36,21.38,215800.0
2012-04-20 09:30:00,21.47,21.9,21.46,21.8,326900.0,21.47,21.9,21.46,21.8,326900.0
2012-04-20 09:40:00,21.8,22.08,21.58,21.61,411400.0,21.8,22.08,21.58,21.61,411400.0
2012-04-20 09:50:00,21.62,21.66,21.43,21.49,163800.0,21.62,21.66,21.43,21.49,163800.0
2012-04-20 10:00:00,21.5,21.5,21.26,21.4,168300.0,21.5,21.5,21.26,21.4,168300.0
2012-04-20 10:10:00,21.4,21.45,21.28,21.3,87200.0,21.4,21.45,21.28,21.3,87200.0
2012-04-20 10:20:00,21.31,21.48,21.29,21.46,71800.0,21.31,21.48,21.29,21.46,71800.0
2012-04-20 10:30:00,21.47,21.49,21.35,21.37,69800.0,21.47,21.49,21.35,21.37,69800.0
2012-04-20 10:40:00,21.36,21.38,21.15,21.19,147700.0,21.36,21.38,21.15,21.19,147700.0
2012-04-20 10:50:00,21.19,21.22,21.1,21.14,109100.0,21.19,21.22,21.1,21.14,109100.0
2012-04-20 11:00:00,21.14,21.2,20.87,20.93,210000.0,21.14,21.2,20.87,20.93,210000.0
2012-04-20 11:10:00,20.93,21.15,20.92,20.94,164300.0,20.93,21.15,20.92,20.94,164300.0
2012-04-20 11:20:00,20.94,21.0,20.88,20.9,77300.0,20.94,21.0,20.88,20.9,77300.0
2012-04-20 11:30:00,20.89,20.97,20.87,20.93,52700.0,20.89,20.97,20.87,20.93,52700.0
2012-04-20 11:40:00,20.95,21.0,20.85,20.87,85200.0,20.95,21.0,20.85,20.87,85200.0
2012-04-20 11:50:00,20.88,20.89,20.8,20.85,83400.0,20.88,20.89,20.8,20.85,83400.0
2012-04-20 12:00:00,20.85,20.86,20.75,20.85,93600.0,20.85,20.86,20.75,20.85,93600.0
2012-04-20 12:10:00,20.84,20.85,20.75,20.81,57000.0,20.84,20.85,20.75,20.81,57000.0
2012-04-20 12:20:00,20.81,20.9,20.8,20.87,75300.0,20.81,20.9,20.8,20.87,75300.0
2012-04-20 12:30:00,20.87,20.98,20.87,20.96,61400.0,20.87,20.98,20.87,20.96,61400.0
2012-04-20 12:40:00,20.94,21.03,20.91,21.02,44800.0,20.94,21.03,20.91,21.02,44800.0
2012-04-20 12:50:00,21.01,21.06,20.98,20.98,75100.0,21.01,21.06,20.98,20.98,75100.0
2012-04-20 13:00:00,20.99,21.14,20.98,21.05,38100.0,20.99,21.14,20.98,21.05,38100.0
2012-04-20 13:10:00,21.05,21.16,21.03,21.08,69400.0,21.05,21.16,21.03,21.08,69400.0
2012-04-20 13:20:00,21.07,21.07,20.94,21.0,63700.0,21.07,21.07,20.94,21.0,63700.0
2012-04-20 13:30:00,20.99,21.06,20.9,20.95,57400.0,20.99,21.06,20.9,20.95,57400.0
2012-04-20 13:40:00,20.96,20.98,20.92,20.95,29900.0,20.96,20.98,20.92,20.95,29900.0
2012-04-20 13:50:00,20.94,21.1,20.9,21.04,82400.0,20.94,21.1,20.9,21.04,82400.0
2012-04-20 14:00:00,21.04,21.07,20.97,20.98,51000.0,21.04,21.07,20.97,20.98,51000.0
2012-04-20 14:10:00,20.98,21.01,20.89,21.01,66200.0,20.98,21.01,20.89,21.01,66200.0
2012-04-20 14:20:00,21.0,21.07,20.98,21.06,58900.0,21.0,21.07,20.98,21.06,58900.0
2012-04-20 14:30:00,21.07,21.15,21.06,21.08,85900.0,21.07,21.15,21.06,21.08,85900.0
2012-04-20 14:40:00,21.08,21.1,20.97,21.04,70000.0,21.08,21.1,20.97,21.04,70000.0
2012-04-20 14:50:00,21.03,21.1,21.03,21.06,37700.0,21.03,21.1,21.03,21.06,37700.0
2012-04-20 15:00:00,21.06,21.06,20.87,20.88,94000.0,21.06,21.06,20.87,20.88,94000.0
2012-04-20 15:10:00,20.88,20.9,20.76,20.83,147500.0,20.88,20.9,20.76,20.83,147500.0
2012-04-20 15:20:00,20.83,20.83,20.72,20.75,132400.0,20.83,20.83,20.72,20.75,132400.0
2012-04-20 15:30:00,20.75,20.75,20.71,20.73,93100.0,20.75,20.75,20.71,20.73,93100.0
2012-04-20 15:40:00,20.73,20.87,20.65,20.77,229600.0,20.73,20.87,20.65,20.77,229600.0
2012-04-20 15:50:00,20.76,20.87,20.6,20.63,755900.0,20.76,20.87,20.6,20.63,755900.0
2012-04-23 09:30:00,20.01,20.13,19.55,19.83,573200.0,20.01,20.13,19.55,19.83,573200.0
2012-04-23 09:40:00,19.81,19.84,19.25,19.35,544700.0,19.81,19.84,19.25,19.35,544700.0
2012-04-23 09:50:00,19.35,19.37,19.1,19.17,435700.0,19.35,19.37,19.1,19.17,435700.0
2012-04-23 10:00:00,19.18,19.24,18.97,19.05,434700.0,19.18,19.24,18.97,19.05,434700.0
2012-04-23 10:10:00,19.05,19.42,19.05,19.35,311700.0,19.05,19.42,19.05,19.35,311700.0
2012-04-23 10:20:00,19.35,19.42,19.25,19.26,154300.0,19.35,19.42,19.25,19.26,154300.0
2012-04-23 10:30:00,19.26,19.3,19.21,19.27,109100.0,19.26,19.3,19.21,19.27,109100.0
2012-04-23 10:40:00,19.26,19.3,19.2,19.3,94500.0,19.26,19.3,19.2,19.3,94500.0
2012-04-23 10:50:00,19.29,19.4,19.25,19.38,119700.0,19.29,19.4,19.25,19.38,119700.0
2012-04-23 11:00:00,19.37,19.57,19.37,19.51,266800.0,19.37,19.57,19.37,19.51,266800.0
2012-04-23 11:10:00,19.51,19.6,19.46,19.55,97700.0,19.51,19.6,19.46,19.55,97700.0
2012-04-23 11:20:00,19.55,19.59,19.47,19.5,89700.0,19.55,19.59,19.47,19.5,89700.0
2012-04-23 11:30:00,19.51,19.65,19.49,19.59,99900.0,19.51,19.65,19.49,19.59,99900.0
2012-04-23 11:40:00,19.59,19.63,19.54,19.63,91300.0,19.59,19.63,19.54,19.63,91300.0
2012-04-23 11:50:00,19.62,19.65,19.6,19.61,40600.0,19.62,19.65,19.6,19.61,40600.0
2012-04-23 12:00:00,19.62,19.65,19.55,19.59,57000.0,19.62,19.65,19.55,19.59,57000.0
2012-04-23 12:10:00,19.59,19.6,19.47,19.54,72400.0,19.59,19.6,19.47,19.54,72400.0
2012-04-23 12:20:00,19.52,19.63,19.52,19.63,60700.0,19.52,19.63,19.52,19.63,60700.0
2012-04-23 12:30:00,19.63,19.78,19.62,19.72,83500.0,19.63,19.78,19.62,19.72,83500.0
2012-04-23 12:40:00,19.72,19.74,19.62,19.65,47300.0,19.72,19.74,19.62,19.65,47300.0
2012-04-23 12:50:00,19.65,19.74,19.64,19.74,34600.0,19.65,19.74,19.64,19.74,34600.0
2012-04-23 13:00:00,19.74,19.77,19.65,19.68,64600.0,19.74,19.77,19.65,19.68,64600.0
2012-04-23 13:10:00,19.7,19.7,19.65,19.65,25800.0,19.7,19.7,19.65,19.65,25800.0
2012-04-23 13:20:00,19.66,19.67,19.6,19.62,38500.0,19.66,19.67,19.6,19.62,38500.0
2012-04-23 13:30:00,19.62,19.63,19.56,19.56,33000.0,19.62,19.63,19.56,19.56,33000.0
2012-04-23 13:40:00,19.56,19.56,19.41,19.41,69500.0,19.56,19.56,19.41,19.41,69500.0
2012-04-23 13:50:00,19.42,19.49,19.33,19.38,83900.0,19.42,19.49,19.33,19.38,83900.0
2012-04-23 14:00:00,19.38,19.45,19.32,19.37,69000.0,19.38,19.45,19.32,19.37,69000.0
2012-04-23 14:10:00,19.37,19.43,19.32,19.41,55800.0,19.37,19.43,19.32,19.41,55800.0
2012-04-23 14:20:00,19.43,19.48,19.35,19.37,79000.0,19.43,19.48,19.35,19.37,79000.0
2012-04-23 14:30:00,19.35,19.47,19.3,19.32,136100.0,19.35,19.47,19.3,19.32,136100.0
2012-04-23 14:40:00,19.31,19.39,19.3,19.34,45200.0,19.31,19.39,19.3,19.34,45200.0
2012-04-23 14:50:00,19.33,19.33,19.22,19.23,91100.0,19.33,19.33,19.22,19.23,91100.0
2012-04-23 15:00:00,19.24,19.29,19.12,19.18,127200.0,19.24,19.29,19.12,19.18,127200.0
2012-04-23 15:10:00,19.19,19.25,19.13,19.23,112500.0,19.19,19.25,19.13,19.23,112500.0
2012-04-23 15:20:00,19.24,19.24,19.15,19.16,109600.0,19.24,19.24,19.15,19.16,109600.0
2012-04-23 15:30:00,19.17,19.26,19.14,19.18,160300.0,19.17,19.26,19.14,19.18,160300.0
2012-04-23 15:40:00,19.18,19.26,19.1,19.15,219900.0,19.18,19.26,19.1,19.15,219900.0
2012-04-23 15:50:00,19.15,19.3,19.15,19.25,307900.0,19.15,19.3,19.15,19.25,307900.0
2012-04-24 09:30:00,19.19,19.22,18.75,18.81,412000.0,19.19,19.22,18.75,18.81,412000.0
2012-04-24 09:40:00,18.8,19.01,18.63,18.89,320600.0,18.8,19.01,18.63,18.89,320600.0
2012-04-24 09:50:00,18.9,19.19,18.9,19.08,231100.0,18.9,19.19,18.9,19.08,231100.0
2012-04-24 10:00:00,19.09,19.36,19.03,19.2,149200.0,19.09,19.36,19.03,19.2,149200.0
2012-04-24 10:10:00,19.21,19.3,19.02,19.07,153200.0,19.21,19.3,19.02,19.07,153200.0
2012-04-24 10:20:00,19.07,19.07,18.83,18.9,163800.0,19.07,19.07,18.83,18.9,163800.0
2012-04-24 10:30:00,18.9,18.92,18.8,18.82,135000.0,18.9,18.92,18.8,18.82,135000.0
2012-04-24 10:40:00,18.82,18.84,18.7,18.79,196200.0,18.82,18.84,18.7,18.79,196200.0
2012-04-24 10:50:00,18.76,18.76,18.62,18.73,218200.0,18.76,18.76,18.62,18.73,218200.0
2012-04-24 11:00:00,18.74,18.83,18.74,18.8,125000.0,18.74,18.83,18.74,18.8,125000.0
2012-04-24 11:10:00,18.81,18.9,18.8,18.87,197800.0,18.81,18.9,18.8,18.87,197800.0
2012-04-24 11:20:00,18.86,18.88,18.79,18.84,123500.0,18.86,18.88,18.79,18.84,123500.0
2012-04-24 11:30:00,18.84,18.85,18.71,18.74,132900.0,18.84,18.85,18.71,18.74,132900.0
2012-04-24 11:40:00,18.73,18.76,18.73,18.75,90100.0,18.73,18.76,18.73,18.75,90100.0
2012-04-24 11:50:00,18.75,18.8,18.74,18.77,51300.0,18.75,18.8,18.74,18.77,51300.0
2012-04-24 12:00:00,18.78,19.0,18.76,18.94,229700.0,18.78,19.0,18.76,18.94,229700.0
2012-04-24 12:10:00,18.95,18.96,18.88,18.9,119300.0,18.95,18.96,18.88,18.9,119300.0
2012-04-24 12:20:00,18.9,18.9,18.71,18.8,121500.0,18.9,18.9,18.71,18.8,121500.0
2012-04-24 12:30:00,18.8,18.84,18.77,18.78,69400.0,18.8,18.84,18.77,18.78,69400.0
2012-04-24 12:40:00,18.79,18.8,18.77,18.77,34800.0,18.79,18.8,18.77,18.77,34800.0
2012-04-24 12:50:00,18.78,18.8,18.76,18.8,58700.0,18.78,18.8,18.76,18.8,58700.0
2012-04-24 13:00:00,18.8,18.84,18.79,18.84,85400.0,18.8,18.84,18.79,18.84,85400.0
2012-04-24 13:10:00,18.83,18.84,18.8,18.81,57200.0,18.83,18.84,18.8,18.81,57200.0
2012-04-24 13:20:00,18.82,18.84,18.78,18.79,70900.0,18.82,18.84,18.78,18.79,70900.0
2012-04-24 13:30:00,18.79,18.84,18.79,18.83,127400.0,18.79,18.84,18.79,18.83,127400.0
2012-04-24 13:40:00,18.82,18.89,18.81,18.84,91700.0,18.82,18.89,18.81,18.84,91700.0
2012-04-24 13:50:00,18.84,18.85,18.78,18.8,70900.0,18.84,18.85,18.78,18.8,70900.0
2012-04-24 14:00:00,18.8,18.8,18.75,18.76,75900.0,18.8,18.8,18.75,18.76,75900.0
2012-04-24 14:10:00,18.76,18.77,18.68,18.69,107200.0,18.76,18.77,18.68,18.69,107200.0
2012-04-24 14:20:00,18.7,18.7,18.67,18.68,88600.0,18.7,18.7,18.67,18.68,88600.0
2012-04-24 14:30:00,18.68,18.7,18.67,18.7,58200.0,18.68,18.7,18.67,18.7,58200.0
2012-04-24 14:40:00,18.7,18.7,18.57,18.59,144400.0,18.7,18.7,18.57,18.59,144400.0
2012-04-24 14:50:00,18.59,18.63,18.57,18.57,93700.0,18.59,18.63,18.57,18.57,93700.0
2012-04-24 15:00:00,18.58,18.77,18.57,18.77,112200.0,18.58,18.77,18.57,18.77,112200.0
2012-04-24 15:10:00,18.77,18.77,18.65,18.66,150800.0,18.77,18.77,18.65,18.66,150800.0
2012-04-24 15:20:00,18.65,18.71,18.65,18.66,75600.0,18.65,18.71,18.65,18.66,75600.0
2012-04-24 15:30:00,18.66,18.69,18.62,18.68,132300.0,18.66,18.69,18.62,18.68,132300.0
2012-04-24 15:40:00,18.68,18.71,18.66,18.7,208200.0,18.68,18.71,18.66,18.7,208200.0
2012-04-24 15:50:00,18.7,18.74,18.65,18.65,427700.0,18.7,18.74,18.65,18.65,427700.0
2012-04-25 09:30:00,18.87,18.96,18.65,18.7,356100.0,18.87,18.96,18.65,18.7,356100.0
2012-04-25 09:40:00,18.7,18.73,18.57,18.73,288300.0,18.7,18.73,18.57,18.73,288300.0
2012-04-25 09:50:00,18.72,18.72,18.45,18.54,215000.0,18.72,18.72,18.45,18.54,215000.0
2012-04-25 10:00:00,18.55,18.65,18.5,18.5,220100.0,18.55,18.65,18.5,18.5,220100.0
2012-04-25 10:10:00,18.5,18.53,18.35,18.41,283200.0,18.5,18.53,18.35,18.41,283200.0
2012-04-25 10:20:00,18.41,18.42,18.16,18.25,269000.0,18.41,18.42,18.16,18.25,269000.0
2012-04-25 10:30:00,18.23,18.25,18.05,18.11,257100.0,18.23,18.25,18.05,18.11,257100.0
2012-04-25 10:40:00,18.13,18.33,18.13,18.23,263700.0,18.13,18.33,18.13,18.23,263700.0
2012-04-25 10:50:00,18.24,18.29,18.17,18.21,95800.0,18.24,18.29,18.17,18.21,95800.0
2012-04-25 11:00:00,18.21,18.31,18.19,18.23,131800.0,18.21,18.31,18.19,18.23,131800.0
2012-04-25 11:10:00,18.23,18.34,18.18,18.31,95700.0,18.23,18.34,18.18,18.31,95700.0
2012-04-25 11:20:00,18.33,18.44,18.31,18.34,194100.0,18.33,18.44,18.31,18.34,194100.0
2012-04-25 11:30:00,18.34,18.35,18.19,18.2,213400.0,18.34,18.35,18.19,18.2,213400.0
2012-04-25 11:40:00,18.2,18.25,18.15,18.15,105100.0,18.2,18.25,18.15,18.15,105100.0
2012-04-25 11:50:00,18.15,18.17,18.09,18.13,109400.0,18.15,18.17,18.09,18.13,109400.0
2012-04-25 12:00:00,18.13,18.19,18.08,18.15,57700.0,18.13,18.19,18.08,18.15,57700.0
2012-04-25 12:10:00,18.15,18.15,18.06,18.09,66300.0,18.15,18.15,18.06,18.09,66300.0
2012-04-25 12:20:00,18.07,18.16,18.06,18.16,55300.0,18.07,18.16,18.06,18.16,55300.0
2012-04-25 12:30:00,18.13,18.16,18.1,18.14,61800.0,18.13,18.16,18.1,18.14,61800.0
2012-04-25 12:40:00,18.14,18.24,18.13,18.22,50100.0,18.14,18.24,18.13,18.22,50100.0
2012-04-25 12:50:00,18.22,18.3,18.22,18.28,79300.0,18.22,18.3,18.22,18.28,79300.0
2012-04-25 13:00:00,18.29,18.42,18.26,18.34,100800.0,18.29,18.42,18.26,18.34,100800.0
2012-04-25 13:10:00,18.32,18.42,18.31,18.42,59200.0,18.32,18.42,18.31,18.42,59200.0
2012-04-25 13:20:00,18.41,18.41,18.3,18.33,62300.0,18.41,18.41,18.3,18.33,62300.0
2012-04-25 13:30:00,18.33,18.45,18.32,18.45,54300.0,18.33,18.45,18.32,18.45,54300.0
2012-04-25 13:40:00,18.44,18.48,18.4,18.42,61400.0,18.44,18.48,18.4,18.42,61400.0
2012-04-25 13:50:00,18.42,18.46,18.35,18.4,44800.0,18.42,18.46,18.35,18.4,44800.0
2012-04-25 14:00:00,18.39,18.41,18.29,18.33,60500.0,18.39,18.41,18.29,18.33,60500.0
2012-04-25 14:10:00,18.33,18.37,18.21,18.29,90800.0,18.33,18.37,18.21,18.29,90800.0
2012-04-25 14:20:00,18.3,18.32,18.26,18.31,77400.0,18.3,18.32,18.26,18.31,77400.0
2012-04-25 14:30:00,18.31,18.33,18.27,18.3,38400.0,18.31,18.33,18.27,18.3,38400.0
2012-04-25 14:40:00,18.3,18.3,18.25,18.28,55200.0,18.3,18.3,18.25,18.28,55200.0
2012-04-25 14:50:00,18.29,18.3,18.28,18.3,23200.0,18.29,18.3,18.28,18.3,23200.0
2012-04-25 15:00:00,18.3,18.4,18.29,18.34,68900.0,18.3,18.4,18.29,18.34,68900.0
2012-04-25 15:10:00,18.34,18.35,18.27,18.3,82900.0,18.34,18.35,18.27,18.3,82900.0
2012-04-25 15:20:00,18.3,18.38,18.29,18.34,85000.0,18.3,18.38,18.29,18.34,85000.0
2012-04-25 15:30:00,18.34,18.35,18.31,18.31,71800.0,18.34,18.35,18.31,18.31,71800.0
2012-04-25 15:40:00,18.31,18.36,18.26,18.34,168600.0,18.31,18.36,18.26,18.34,168600.0
2012-04-25 15:50:00,18.34,18.43,18.28,18.3,349000.0,18.34,18.43,18.28,18.3,349000.0
2012-04-26 09:30:00,18.3,18.38,18.11,18.3,189500.0,18.3,18.38,18.11,18.3,189500.0
2012-04-26 09:40:00,18.3,18.49,18.12,18.48,124400.0,18.3,18.49,18.12,18.48,124400.0
2012-04-26 09:50:00,18.49,18.84,18.46,18.58,522500.0,18.49,18.84,18.46,18.58,522500.0
2012-04-26 10:00:00,18.61,18.65,18.5,18.57,160300.0,18.61,18.65,18.5,18.57,160300.0
2012-04-26 10:10:00,18.57,18.59,18.41,18.49,163800.0,18.57,18.59,18.41,18.49,163800.0
2012-04-26 10:20:00,18.49,18.5,18.42,18.46,76800.0,18.49,18.5,18.42,18.46,76800.0
2012-04-26 10:30:00,18.47,18.6,18.4,18.54,129600.0,18.47,18.6,18.4,18.54,129600.0
2012-04-26 10:40:00,18.54,18.73,18.52,18.73,100800.0,18.54,18.73,18.52,18.73,100800.0
2012-04-26 10:50:00,18.72,18.73,18.56,18.6,78300.0,18.72,18.73,18.56,18.6,78300.0
2012-04-26 11:00:00,18.6,18.65,18.59,18.61,35600.0,18.6,18.65,18.59,18.61,35600.0
2012-04-26 11:10:00,18.61,18.72,18.61,18.69,68800.0,18.61,18.72,18.61,18.69,68800.0
2012-04-26 11:20:00,18.7,18.83,18.68,18.74,140900.0,18.7,18.83,18.68,18.74,140900.0
2012-04-26 11:30:00,18.74,18.79,18.69,18.71,58200.0,18.74,18.79,18.69,18.71,58200.0
2012-04-26 11:40:00,18.7,18.7,18.56,18.57,69300.0,18.7,18.7,18.56,18.57,69300.0
2012-04-26 11:50:00,18.57,18.58,18.5,18.53,61100.0,18.57,18.58,18.5,18.53,61100.0
2012-04-26 12:00:00,18.54,18.55,18.52,18.53,26300.0,18.54,18.55,18.52,18.53,26300.0
2012-04-26 12:10:00,18.53,18.53,18.5,18.5,26700.0,18.53,18.53,18.5,18.5,26700.0
2012-04-26 12:20:00,18.5,18.62,18.5,18.62,49300.0,18.5,18.62,18.5,18.62,49300.0
2012-04-26 12:30:00,18.61,18.61,18.45,18.45,47600.0,18.61,18.61,18.45,18.45,47600.0
2012-04-26 12:40:00,18.46,18.49,18.46,18.48,18700.0,18.46,18.49,18.46,18.48,18700.0
2012-04-26 12:50:00,18.48,18.48,18.39,18.4,76600.0,18.48,18.48,18.39,18.4,76600.0
2012-04-26 13:00:00,18.41,18.45,18.23,18.23,140500.0,18.41,18.45,18.23,18.23,140500.0
2012-04-26 13:10:00,18.23,18.46,18.22,18.46,123600.0,18.23,18.46,18.22,18.46,123600.0
2012-04-26 13:20:00,18.46,18.49,18.4,18.41,45400.0,18.46,18.49,18.4,18.41,45400.0
2012-04-26 13:30:00,18.41,18.44,18.38,18.44,42400.0,18.41,18.44,18.38,18.44,42400.0
2012-04-26 13:40:00,18.44,18.45,18.39,18.4,73700.0,18.44,18.45,18.39,18.4,73700.0
2012-04-26 13:50:00,18.4,18.43,18.37,18.37,35000.0,18.4,18.43,18.37,18.37,35000.0
2012-04-26 14:00:00,18.37,18.43,18.37,18.39,45300.0,18.37,18.43,18.37,18.39,45300.0
2012-04-26 14:10:00,18.39,18.39,18.32,18.38,40900.0,18.39,18.39,18.32,18.38,40900.0
2012-04-26 14:20:00,18.38,18.41,18.32,18.33,34200.0,18.38,18.41,18.32,18.33,34200.0
2012-04-26 14:30:00,18.33,18.34,18.3,18.31,49300.0,18.33,18.34,18.3,18.31,49300.0
2012-04-26 14:40:00,18.31,18.39,18.31,18.37,53300.0,18.31,18.39,18.31,18.37,53300.0
2012-04-26 14:50:00,18.37,18.38,18.36,18.37,21300.0,18.37,18.38,18.36,18.37,21300.0
2012-04-26 15:00:00,18.36,18.42,18.34,18.41,59300.0,18.36,18.42,18.34,18.41,59300.0
2012-04-26 15:10:00,18.41,18.41,18.37,18.4,70000.0,18.41,18.41,18.37,18.4,70000.0
2012-04-26 15:20:00,18.39,18.4,18.34,18.36,51200.0,18.39,18.4,18.34,18.36,51200.0
2012-04-26 15:30:00,18.35,18.4,18.34,18.4,53600.0,18.35,18.4,18.34,18.4,53600.0
2012-04-26 15:40:00,18.4,18.41,18.34,18.37,200700.0,18.4,18.41,18.34,18.37,200700.0
2012-04-26 15:50:00,18.37,18.39,18.27,18.3,357800.0,18.37,18.39,18.27,18.3,357800.0
2012-04-27 09:30:00,18.4,18.5,18.16,18.18,176200.0,18.4,18.5,18.16,18.18,176200.0
2012-04-27 09:40:00,18.18,18.21,17.81,17.99,343500.0,18.18,18.21,17.81,17.99,343500.0
2012-04-27 09:50:00,17.99,18.14,17.9,18.11,176900.0,17.99,18.14,17.9,18.11,176900.0
2012-04-27 10:00:00,18.13,18.14,18.0,18.01,111400.0,18.13,18.14,18.0,18.01,111400.0
2012-04-27 10:10:00,18.02,18.18,17.96,18.18,116900.0,18.02,18.18,17.96,18.18,116900.0
2012-04-27 10:20:00,18.18,18.45,18.17,18.45,285200.0,18.18,18.45,18.17,18.45,285200.0
2012-04-27 10:30:00,18.44,18.45,18.29,18.33,133100.0,18.44,18.45,18.29,18.33,133100.0
2012-04-27 10:40:00,18.34,18.4,18.23,18.39,108700.0,18.34,18.4,18.23,18.39,108700.0
2012-04-27 10:50:00,18.39,18.41,18.33,18.39,60600.0,18.39,18.41,18.33,18.39,60600.0
2012-04-27 11:00:00,18.38,18.7,18.37,18.67,213300.0,18.38,18.7,18.37,18.67,213300.0
2012-04-27 11:10:00,18.66,18.68,18.54,18.62,98800.0,18.66,18.68,18.54,18.62,98800.0
2012-04-27 11:20:00,18.63,18.65,18.47,18.48,83800.0,18.63,18.65,18.47,18.48,83800.0
2012-04-27 11:30:00,18.48,18.52,18.44,18.52,60400.0,18.48,18.52,18.44,18.52,60400.0
2012-04-27 11:40:00,18.53,18.53,18.45,18.48,38100.0,18.53,18.53,18.45,18.48,38100.0
2012-04-27 11:50:00,18.48,18.51,18.48,18.48,47700.0,18.48,18.51,18.48,18.48,47700.0
2012-04-27 12:00:00,18.49,18.49,18.42,18.43,42700.0,18.49,18.49,18.42,18.43,42700.0
2012-04-27 12:10:00,18.44,18.45,18.41,18.43,31100.0,18.44,18.45,18.41,18.43,31100.0
2012-04-27 12:20:00,18.43,18.48,18.42,18.48,35300.0,18.43,18.48,18.42,18.48,35300.0
2012-04-27 12:30:00,18.48,18.49,18.44,18.46,55700.0,18.48,18.49,18.44,18.46,55700.0
2012-04-27 12:40:00,18.47,18.55,18.47,18.51,33500.0,18.47,18.55,18.47,18.51,33500.0
2012-04-27 12:50:00,18.52,18.56,18.49,18.5,42200.0,18.52,18.56,18.49,18.5,42200.0
2012-04-27 13:00:00,18.48,18.56,18.48,18.51,57200.0,18.48,18.56,18.48,18.51,57200.0
2012-04-27 13:10:00,18.51,18.52,18.49,18.51,13500.0,18.51,18.52,18.49,18.51,13500.0
2012-04-27 13:20:00,18.51,18.52,18.48,18.48,22400.0,18.51,18.52,18.48,18.48,22400.0
2012-04-27 13:30:00,18.48,18.49,18.44,18.45,51200.0,18.48,18.49,18.44,18.45,51200.0
2012-04-27 13:40:00,18.46,18.5,18.46,18.48,20300.0,18.46,18.5,18.46,18.48,20300.0
2012-04-27 13:50:00,18.49,18.5,18.47,18.48,37000.0,18.49,18.5,18.47,18.48,37000.0
2012-04-27 14:00:00,18.47,18.48,18.44,18.44,28600.0,18.47,18.48,18.44,18.44,28600.0
2012-04-27 14:10:00,18.44,18.45,18.39,18.4,52800.0,18.44,18.45,18.39,18.4,52800.0
2012-04-27 14:20:00,18.4,18.4,18.37,18.38,23600.0,18.4,18.4,18.37,18.38,23600.0
2012-04-27 14:30:00,18.38,18.4,18.36,18.39,54700.0,18.38,18.4,18.36,18.39,54700.0
2012-04-27 14:40:00,18.39,18.4,18.38,18.39,23800.0,18.39,18.4,18.38,18.39,23800.0
2012-04-27 14:50:00,18.39,18.42,18.38,18.41,30400.0,18.39,18.42,18.38,18.41,30400.0
2012-04-27 15:00:00,18.4,18.41,18.36,18.39,92800.0,18.4,18.41,18.36,18.39,92800.0
2012-04-27 15:10:00,18.39,18.4,18.36,18.38,66100.0,18.39,18.4,18.36,18.38,66100.0
2012-04-27 15:20:00,18.38,18.41,18.37,18.39,92800.0,18.38,18.41,18.37,18.39,92800.0
2012-04-27 15:30:00,18.39,18.44,18.39,18.42,129100.0,18.39,18.44,18.39,18.42,129100.0
2012-04-27 15:40:00,18.43,18.46,18.33,18.33,156200.0,18.43,18.46,18.33,18.33,156200.0
2012-04-27 15:50:00,18.32,18.4,18.26,18.35,320900.0,18.32,18.4,18.26,18.35,320900.0
2012-04-30 09:30:00,17.93,18.33,17.84,18.33,367800.0,17.93,18.33,17.84,18.33,367800.0
2012-04-30 09:40:00,18.33,18.34,18.05,18.26,228600.0,18.33,18.34,18.05,18.26,228600.0
2012-04-30 09:50:00,18.26,18.26,17.98,18.1,113100.0,18.26,18.26,17.98,18.1,113100.0
2012-04-30 10:00:00,18.09,18.34,18.06,18.12,168300.0,18.09,18.34,18.06,18.12,168300.0
2012-04-30 10:10:00,18.13,18.26,18.12,18.12,68200.0,18.13,18.26,18.12,18.12,68200.0
2012-04-30 10:20:00,18.11,18.23,18.11,18.19,42200.0,18.11,18.23,18.11,18.19,42200.0
2012-04-30 10:30:00,18.18,18.19,17.98,18.04,100800.0,18.18,18.19,17.98,18.04,100800.0
2012-04-30 10:40:00,18.05,18.05,17.92,17.95,108600.0,18.05,18.05,17.92,17.95,108600.0
2012-04-30 10:50:00,17.95,17.99,17.87,17.96,91400.0,17.95,17.99,17.87,17.96,91400.0
2012-04-30 11:00:00,17.96,18.04,17.96,18.03,47400.0,17.96,18.04,17.96,18.03,47400.0
2012-04-30 11:10:00,18.03,18.1,18.01,18.09,33800.0,18.03,18.1,18.01,18.09,33800.0
2012-04-30 11:20:00,18.09,18.17,18.09,18.16,45300.0,18.09,18.17,18.09,18.16,45300.0
2012-04-30 11:30:00,18.16,18.19,18.13,18.19,62600.0,18.16,18.19,18.13,18.19,62600.0
2012-04-30 11:40:00,18.19,18.21,18.16,18.21,22000.0,18.19,18.21,18.16,18.21,22000.0
2012-04-30 11:50:00,18.21,18.34,18.2,18.33,110200.0,18.21,18.34,18.2,18.33,110200.0
2012-04-30 12:00:00,18.32,18.36,18.27,18.34,80200.0,18.32,18.36,18.27,18.34,80200.0
2012-04-30 12:10:00,18.34,18.36,18.23,18.26,65300.0,18.34,18.36,18.23,18.26,65300.0
2012-04-30 12:20:00,18.25,18.26,18.17,18.21,68500.0,18.25,18.26,18.17,18.21,68500.0
2012-04-30 12:30:00,18.21,18.22,18.14,18.15,31400.0,18.21,18.22,18.14,18.15,31400.0
2012-04-30 12:40:00,18.14,18.17,18.14,18.14,39300.0,18.14,18.17,18.14,18.14,39300.0
2012-04-30 12:50:00,18.15,18.15,18.1,18.13,31400.0,18.15,18.15,18.1,18.13,31400.0
2012-04-30 13:00:00,18.12,18.14,18.11,18.12,18500.0,18.12,18.14,18.11,18.12,18500.0
2012-04-30 13:10:00,18.12,18.16,18.11,18.11,20300.0,18.12,18.16,18.11,18.11,20300.0
2012-04-30 13:20:00,18.11,18.13,18.05,18.08,57400.0,18.11,18.13,18.05,18.08,57400.0
2012-04-30 13:30:00,18.07,18.15,18.06,18.15,34900.0,18.07,18.15,18.06,18.15,34900.0
2012-04-30 13:40:00,18.14,18.15,18.14,18.15,11600.0,18.14,18.15,18.14,18.15,11600.0
2012-04-30 13:50:00,18.15,18.16,18.1,18.12,24200.0,18.15,18.16,18.1,18.12,24200.0
2012-04-30 14:00:00,18.12,18.16,18.1,18.11,34700.0,18.12,18.16,18.1,18.11,34700.0
2012-04-30 14:10:00,18.11,18.14,18.11,18.14,19300.0,18.11,18.14,18.11,18.14,19300.0
2012-04-30 14:20:00,18.13,18.18,18.13,18.15,34700.0,18.13,18.18,18.13,18.15,34700.0
2012-04-30 14:30:00,18.14,18.22,18.13,18.22,58200.0,18.14,18.22,18.13,18.22,58200.0
2012-04-30 14:40:00,18.22,18.69,18.22,18.53,472200.0,18.22,18.69,18.22,18.53,472200.0
2012-04-30 14:50:00,18.5,18.83,18.5,18.68,637700.0,18.5,18.83,18.5,18.68,637700.0
2012-04-30 15:00:00,18.68,18.94,18.62,18.72,528200.0,18.68,18.94,18.62,18.72,528200.0
2012-04-30 15:10:00,18.72,18.75,18.52,18.57,237500.0,18.72,18.75,18.52,18.57,237500.0
2012-04-30 15:20:00,18.57,18.62,18.4,18.46,210800.0,18.57,18.62,18.4,18.46,210800.0
2012-04-30 15:30:00,18.46,18.48,18.4,18.43,146200.0,18.46,18.48,18.4,18.43,146200.0
2012-04-30 15:40:00,18.45,18.49,18.4,18.46,175900.0,18.45,18.49,18.4,18.46,175900.0
2012-04-30 15:50:00,18.46,18.51,18.38,18.4,435900.0,18.46,18.51,18.38,18.4,435900.0
2012-05-01 09:30:00,19.17,19.3,18.8,18.88,756200.0,19.17,19.3,18.8,18.88,756200.0
2012-05-01 09:40:00,18.88,19.2,18.87,19.16,364600.0,18.88,19.2,18.87,19.16,364600.0
2012-05-01 09:50:00,19.16,19.48,19.08,19.3,448500.0,19.16,19.48,19.08,19.3,448500.0
2012-05-01 10:00:00,19.33,19.48,19.2,19.32,339400.0,19.33,19.48,19.2,19.32,339400.0
2012-05-01 10:10:00,19.32,19.37,19.11,19.12,233400.0,19.32,19.37,19.11,19.12,233400.0
2012-05-01 10:20:00,19.13,19.15,18.84,19.0,270900.0,19.13,19.15,18.84,19.0,270900.0
2012-05-01 10:30:00,19.0,19.03,18.91,18.96,154000.0,19.0,19.03,18.91,18.96,154000.0
2012-05-01 10:40:00,18.96,19.02,18.86,19.02,152900.0,18.96,19.02,18.86,19.02,152900.0
2012-05-01 10:50:00,19.03,19.15,19.01,19.02,119600.0,19.03,19.15,19.01,19.02,119600.0
2012-05-01 11:00:00,19.03,19.13,19.01,19.06,103500.0,19.03,19.13,19.01,19.06,103500.0
2012-05-01 11:10:00,19.07,19.09,18.98,19.0,94300.0,19.07,19.09,18.98,19.0,94300.0
2012-05-01 11:20:00,19.0,19.21,18.99,19.21,135400.0,19.0,19.21,18.99,19.21,135400.0
2012-05-01 11:30:00,19.2,19.33,19.18,19.21,169700.0,19.2,19.33,19.18,19.21,169700.0
2012-05-01 11:40:00,19.21,19.21,19.11,19.16,101700.0,19.21,19.21,19.11,19.16,101700.0
2012-05-01 11:50:00,19.16,19.17,19.01,19.01,59000.0,19.16,19.17,19.01,19.01,59000.0
2012-05-01 12:00:00,19.02,19.07,19.01,19.06,65100.0,19.02,19.07,19.01,19.06,65100.0
2012-05-01 12:10:00,19.06,19.07,18.95,18.95,61300.0,19.06,19.07,18.95,18.95,61300.0
2012-05-01 12:20:00,18.97,18.98,18.9,18.91,86800.0,18.97,18.98,18.9,18.91,86800.0
2012-05-01 12:30:00,18.9,18.97,18.9,18.91,90700.0,18.9,18.97,18.9,18.91,90700.0
2012-05-01 12:40:00,18.92,18.92,18.89,18.89,50800.0,18.92,18.92,18.89,18.89,50800.0
2012-05-01 12:50:00,18.89,18.9,18.83,18.86,70400.0,18.89,18.9,18.83,18.86,70400.0
2012-05-01 13:00:00,18.85,18.85,18.7,18.7,162900.0,18.85,18.85,18.7,18.7,162900.0
2012-05-01 13:10:00,18.7,18.7,18.35,18.63,306900.0,18.7,18.7,18.35,18.63,306900.0
2012-05-01 13:20:00,18.62,18.62,18.51,18.52,138900.0,18.62,18.62,18.51,18.52,138900.0
2012-05-01 13:30:00,18.51,18.73,18.49,18.65,150100.0,18.51,18.73,18.49,18.65,150100.0
2012-05-01 13:40:00,18.65,18.71,18.6,18.62,85500.0,18.65,18.71,18.6,18.62,85500.0
2012-05-01 13:50:00,18.62,18.67,18.6,18.64,70200.0,18.62,18.67,18.6,18.64,70200.0
2012-05-01 14:00:00,18.64,18.68,18.6,18.66,70900.0,18.64,18.68,18.6,18.66,70900.0
2012-05-01 14:10:00,18.66,18.68,18.62,18.66,51300.0,18.66,18.68,18.62,18.66,51300.0
2012-05-01 14:20:00,18.66,18.7,18.62,18.64,88200.0,18.66,18.7,18.62,18.64,88200.0
2012-05-01 14:30:00,18.64,18.64,18.5,18.51,104100.0,18.64,18.64,18.5,18.51,104100.0
2012-05-01 14:40:00,18.52,18.53,18.41,18.45,163700.0,18.52,18.53,18.41,18.45,163700.0
2012-05-01 14:50:00,18.45,18.45,18.36,18.4,129200.0,18.45,18.45,18.36,18.4,129200.0
2012-05-01 15:00:00,18.4,18.58,18.37,18.56,212700.0,18.4,18.58,18.37,18.56,212700.0
2012-05-01 15:10:00,18.56,18.65,18.49,18.58,139400.0,18.56,18.65,18.49,18.58,139400.0
2012-05-01 15:20:00,18.58,18.59,18.51,18.55,124800.0,18.58,18.59,18.51,18.55,124800.0
2012-05-01 15:30:00,18.54,18.57,18.49,18.49,152400.0,18.54,18.57,18.49,18.49,152400.0
2012-05-01 15:40:00,18.49,18.53,18.43,18.48,263900.0,18.49,18.53,18.43,18.48,263900.0
2012-05-01 15:50:00,18.48,18.52,18.35,18.42,534400.0,18.48,18.52,18.35,18.42,534400.0
2012-05-02 09:30:00,18.26,18.38,17.9,17.93,288600.0,18.26,18.38,17.9,17.93,288600.0
2012-05-02 09:40:00,17.93,18.1,17.78,18.1,386300.0,17.93,18.1,17.78,18.1,386300.0
2012-05-02 09:50:00,18.09,18.16,17.93,17.95,200500.0,18.09,18.16,17.93,17.95,200500.0
2012-05-02 10:00:00,17.95,18.04,17.85,17.97,152800.0,17.95,18.04,17.85,17.97,152800.0
2012-05-02 10:10:00,17.98,18.02,17.86,17.86,119700.0,17.98,18.02,17.86,17.86,119700.0
2012-05-02 10:20:00,17.87,17.95,17.82,17.87,103900.0,17.87,17.95,17.82,17.87,103900.0
2012-05-02 10:30:00,17.86,17.92,17.81,17.89,73000.0,17.86,17.92,17.81,17.89,73000.0
2012-05-02 10:40:00,17.89,17.89,17.76,17.77,188200.0,17.89,17.89,17.76,17.77,188200.0
2012-05-02 10:50:00,17.77,17.79,17.66,17.77,243600.0,17.77,17.79,17.66,17.77,243600.0
2012-05-02 11:00:00,17.79,17.86,17.73,17.83,120200.0,17.79,17.86,17.73,17.83,120200.0
2012-05-02 11:10:00,17.83,17.84,17.73,17.75,102300.0,17.83,17.84,17.73,17.75,102300.0
2012-05-02 11:20:00,17.76,17.79,17.68,17.69,89900.0,17.76,17.79,17.68,17.69,89900.0
2012-05-02 11:30:00,17.68,17.71,17.65,17.71,107100.0,17.68,17.71,17.65,17.71,107100.0
2012-05-02 11:40:00,17.71,17.77,17.66,17.76,80900.0,17.71,17.77,17.66,17.76,80900.0
2012-05-02 11:50:00,17.76,17.8,17.74,17.75,77500.0,17.76,17.8,17.74,17.75,77500.0
2012-05-02 12:00:00,17.75,17.79,17.72,17.72,61600.0,17.75,17.79,17.72,17.72,61600.0
2012-05-02 12:10:00,17.72,17.84,17.71,17.8,91100.0,17.72,17.84,17.71,17.8,91100.0
2012-05-02 12:20:00,17.81,17.9,17.79,17.88,73400.0,17.81,17.9,17.79,17.88,73400.0
2012-05-02 12:30:00,17.88,17.93,17.87,17.93,85100.0,17.88,17.93,17.87,17.93,85100.0
2012-05-02 12:40:00,17.93,18.0,17.92,17.99,65500.0,17.93,18.0,17.92,17.99,65500.0
2012-05-02 12:50:00,17.98,18.05,17.96,17.99,72300.0,17.98,18.05,17.96,17.99,72300.0
2012-05-02 13:00:00,17.98,18.04,17.98,18.01,54600.0,17.98,18.04,17.98,18.01,54600.0
2012-05-02 13:10:00,18.02,18.03,17.91,17.93,67100.0,18.02,18.03,17.91,17.93,67100.0
2012-05-02 13:20:00,17.95,18.02,17.93,17.99,47000.0,17.95,18.02,17.93,17.99,47000.0
2012-05-02 13:30:00,17.99,18.01,17.98,18.01,46900.0,17.99,18.01,17.98,18.01,46900.0
2012-05-02 13:40:00,18.01,18.1,18.0,18.09,77800.0,18.01,18.1,18.0,18.09,77800.0
2012-05-02 13:50:00,18.09,18.12,18.05,18.09,51600.0,18.09,18.12,18.05,18.09,51600.0
2012-05-02 14:00:00,18.1,18.11,18.02,18.08,47100.0,18.1,18.11,18.02,18.08,47100.0
2012-05-02 14:10:00,18.07,18.1,18.06,18.09,34800.0,18.07,18.1,18.06,18.09,34800.0
2012-05-02 14:20:00,18.1,18.2,18.09,18.17,76900.0,18.1,18.2,18.09,18.17,76900.0
2012-05-02 14:30:00,18.17,18.2,18.13,18.13,44100.0,18.17,18.2,18.13,18.13,44100.0
2012-05-02 14:40:00,18.14,18.18,18.12,18.18,43000.0,18.14,18.18,18.12,18.18,43000.0
2012-05-02 14:50:00,18.17,18.18,18.1,18.12,63200.0,18.17,18.18,18.1,18.12,63200.0
2012-05-02 15:00:00,18.13,18.16,18.1,18.16,54600.0,18.13,18.16,18.1,18.16,54600.0
2012-05-02 15:10:00,18.16,18.2,18.12,18.19,83100.0,18.16,18.2,18.12,18.19,83100.0
2012-05-02 15:20:00,18.19,18.25,18.19,18.21,95500.0,18.19,18.25,18.19,18.21,95500.0
2012-05-02 15:30:00,18.22,18.23,18.2,18.21,74800.0,18.22,18.23,18.2,18.21,74800.0
2012-05-02 15:40:00,18.21,18.23,18.13,18.14,164900.0,18.21,18.23,18.13,18.14,164900.0
2012-05-02 15:50:00,18.15,18.22,18.15,18.21,274700.0,18.15,18.22,18.15,18.21,274700.0
2012-05-03 09:30:00,18.05,18.17,17.81,17.85,156600.0,18.05,18.17,17.81,17.85,156600.0
2012-05-03 09:40:00,17.85,18.1,17.85,18.03,199000.0,17.85,18.1,17.85,18.03,199000.0
2012-05-03 09:50:00,18.03,18.19,17.91,17.98,182500.0,18.03,18.19,17.91,17.98,182500.0
2012-05-03 10:00:00,17.96,17.96,17.7,17.71,249100.0,17.96,17.96,17.7,17.71,249100.0
2012-05-03 10:10:00,17.7,17.81,17.7,17.7,130300.0,17.7,17.81,17.7,17.7,130300.0
2012-05-03 10:20:00,17.72,17.76,17.65,17.66,111100.0,17.72,17.76,17.65,17.66,111100.0
2012-05-03 10:30:00,17.66,17.86,17.6,17.82,119300.0,17.66,17.86,17.6,17.82,119300.0
2012-05-03 10:40:00,17.82,17.85,17.81,17.83,63200.0,17.82,17.85,17.81,17.83,63200.0
2012-05-03 10:50:00,17.82,17.89,17.76,17.81,80400.0,17.82,17.89,17.76,17.81,80400.0
2012-05-03 11:00:00,17.82,17.95,17.8,17.87,77100.0,17.82,17.95,17.8,17.87,77100.0
2012-05-03 11:10:00,17.87,17.93,17.8,17.8,105900.0,17.87,17.93,17.8,17.8,105900.0
2012-05-03 11:20:00,17.81,17.9,17.8,17.88,42300.0,17.81,17.9,17.8,17.88,42300.0
2012-05-03 11:30:00,17.88,17.89,17.74,17.77,50800.0,17.88,17.89,17.74,17.77,50800.0
2012-05-03 11:40:00,17.79,17.79,17.71,17.72,65400.0,17.79,17.79,17.71,17.72,65400.0
2012-05-03 11:50:00,17.71,17.72,17.63,17.69,101700.0,17.71,17.72,17.63,17.69,101700.0
2012-05-03 12:00:00,17.68,17.74,17.67,17.69,79000.0,17.68,17.74,17.67,17.69,79000.0
2012-05-03 12:10:00,17.7,17.79,17.67,17.73,54500.0,17.7,17.79,17.67,17.73,54500.0
2012-05-03 12:20:00,17.72,17.79,17.71,17.74,71200.0,17.72,17.79,17.71,17.74,71200.0
2012-05-03 12:30:00,17.74,17.82,17.72,17.78,58100.0,17.74,17.82,17.72,17.78,58100.0
2012-05-03 12:40:00,17.78,17.79,17.74,17.77,27200.0,17.78,17.79,17.74,17.77,27200.0
2012-05-03 12:50:00,17.76,17.88,17.76,17.87,65800.0,17.76,17.88,17.76,17.87,65800.0
2012-05-03 13:00:00,17.86,17.92,17.86,17.87,153900.0,17.86,17.92,17.86,17.87,153900.0
2012-05-03 13:10:00,17.88,17.92,17.78,17.91,104600.0,17.88,17.92,17.78,17.91,104600.0
2012-05-03 13:20:00,17.91,17.99,17.88,17.98,140300.0,17.91,17.99,17.88,17.98,140300.0
2012-05-03 13:30:00,17.98,18.0,17.88,17.89,88900.0,17.98,18.0,17.88,17.89,88900.0
2012-05-03 13:40:00,17.88,17.91,17.79,17.84,115800.0,17.88,17.91,17.79,17.84,115800.0
2012-05-03 13:50:00,17.84,17.91,17.81,17.82,61300.0,17.84,17.91,17.81,17.82,61300.0
2012-05-03 14:00:00,17.82,17.83,17.78,17.81,64800.0,17.82,17.83,17.78,17.81,64800.0
2012-05-03 14:10:00,17.81,17.83,17.75,17.75,65300.0,17.81,17.83,17.75,17.75,65300.0
2012-05-03 14:20:00,17.75,17.76,17.68,17.68,73500.0,17.75,17.76,17.68,17.68,73500.0
2012-05-03 14:30:00,17.68,17.68,17.5,17.59,192600.0,17.68,17.68,17.5,17.59,192600.0
2012-05-03 14:40:00,17.59,17.59,17.52,17.54,137500.0,17.59,17.59,17.52,17.54,137500.0
2012-05-03 14:50:00,17.53,17.65,17.51,17.62,205000.0,17.53,17.65,17.51,17.62,205000.0
2012-05-03 15:00:00,17.61,17.86,17.6,17.85,240900.0,17.61,17.86,17.6,17.85,240900.0
2012-05-03 15:10:00,17.83,17.97,17.83,17.97,170200.0,17.83,17.97,17.83,17.97,170200.0
2012-05-03 15:20:00,17.96,18.06,17.85,17.87,238700.0,17.96,18.06,17.85,17.87,238700.0
2012-05-03 15:30:00,17.87,17.97,17.84,17.92,162000.0,17.87,17.97,17.84,17.92,162000.0
2012-05-03 15:40:00,17.91,18.15,17.91,18.11,387600.0,17.91,18.15,17.91,18.11,387600.0
2012-05-03 15:50:00,18.12,18.33,17.99,18.05,800600.0,18.12,18.33,17.99,18.05,800600.0
2012-05-04 09:30:00,18.53,19.2,18.1,18.99,1390700.0,18.53,19.2,18.1,18.99,1390700.0
2012-05-04 09:40:00,18.98,19.0,18.53,18.57,709900.0,18.98,19.0,18.53,18.57,709900.0
2012-05-04 09:50:00,18.57,18.75,17.81,17.92,864200.0,18.57,18.75,17.81,17.92,864200.0
2012-05-04 10:00:00,17.89,17.91,17.43,17.68,831100.0,17.89,17.91,17.43,17.68,831100.0
2012-05-04 10:10:00,17.69,17.71,17.42,17.43,350100.0,17.69,17.71,17.42,17.43,350100.0
2012-05-04 10:20:00,17.43,17.61,17.33,17.43,434600.0,17.43,17.61,17.33,17.43,434600.0
2012-05-04 10:30:00,17.43,17.55,17.25,17.29,363300.0,17.43,17.55,17.25,17.29,363300.0
2012-05-04 10:40:00,17.3,17.55,17.29,17.36,328600.0,17.3,17.55,17.29,17.36,328600.0
2012-05-04 10:50:00,17.35,17.57,17.34,17.46,186600.0,17.35,17.57,17.34,17.46,186600.0
2012-05-04 11:00:00,17.47,17.47,17.33,17.36,145400.0,17.47,17.47,17.33,17.36,145400.0
2012-05-04 11:10:00,17.36,17.44,17.18,17.31,237600.0,17.36,17.44,17.18,17.31,237600.0
2012-05-04 11:20:00,17.32,17.32,17.1,17.2,313000.0,17.32,17.32,17.1,17.2,313000.0
2012-05-04 11:30:00,17.2,17.28,17.13,17.16,248400.0,17.2,17.28,17.13,17.16,248400.0
2012-05-04 11:40:00,17.16,17.22,16.93,16.98,360200.0,17.16,17.22,16.93,16.98,360200.0
2012-05-04 11:50:00,16.99,17.09,16.97,17.01,105800.0,16.99,17.09,16.97,17.01,105800.0
2012-05-04 12:00:00,17.01,17.05,16.95,17.0,182300.0,17.01,17.05,16.95,17.0,182300.0
2012-05-04 12:10:00,17.0,17.01,16.99,16.99,75200.0,17.0,17.01,16.99,16.99,75200.0
2012-05-04 12:20:00,16.99,17.01,16.8,16.92,280600.0,16.99,17.01,16.8,16.92,280600.0
2012-05-04 12:30:00,16.93,17.1,16.93,17.06,212200.0,16.93,17.1,16.93,17.06,212200.0
2012-05-04 12:40:00,17.06,17.13,17.04,17.1,106600.0,17.06,17.13,17.04,17.1,106600.0
2012-05-04 12:50:00,17.09,17.23,17.07,17.2,250900.0,17.09,17.23,17.07,17.2,250900.0
2012-05-04 13:00:00,17.2,17.31,17.18,17.18,186900.0,17.2,17.31,17.18,17.18,186900.0
2012-05-04 13:10:00,17.17,17.27,17.12,17.27,63600.0,17.17,17.27,17.12,17.27,63600.0
2012-05-04 13:20:00,17.26,17.39,17.26,17.38,189500.0,17.26,17.39,17.26,17.38,189500.0
2012-05-04 13:30:00,17.38,17.39,17.23,17.24,151300.0,17.38,17.39,17.23,17.24,151300.0
2012-05-04 13:40:00,17.25,17.31,17.21,17.21,59800.0,17.25,17.31,17.21,17.21,59800.0
2012-05-04 13:50:00,17.22,17.22,17.05,17.11,145500.0,17.22,17.22,17.05,17.11,145500.0
2012-05-04 14:00:00,17.11,17.32,17.05,17.27,173300.0,17.11,17.32,17.05,17.27,173300.0
2012-05-04 14:10:00,17.27,17.28,17.17,17.21,95200.0,17.27,17.28,17.17,17.21,95200.0
2012-05-04 14:20:00,17.22,17.24,17.17,17.19,66400.0,17.22,17.24,17.17,17.19,66400.0
2012-05-04 14:30:00,17.19,17.21,17.01,17.03,165600.0,17.19,17.21,17.01,17.03,165600.0
2012-05-04 14:40:00,17.03,17.05,16.98,17.05,164200.0,17.03,17.05,16.98,17.05,164200.0
2012-05-04 14:50:00,17.05,17.11,16.96,17.08,142400.0,17.05,17.11,16.96,17.08,142400.0
2012-05-04 15:00:00,17.08,17.09,16.99,17.08,93100.0,17.08,17.09,16.99,17.08,93100.0
2012-05-04 15:10:00,17.07,17.08,16.94,16.97,142000.0,17.07,17.08,16.94,16.97,142000.0
2012-05-04 15:20:00,16.98,17.02,16.91,16.92,138600.0,16.98,17.02,16.91,16.92,138600.0
2012-05-04 15:30:00,16.91,17.03,16.91,17.02,203100.0,16.91,17.03,16.91,17.02,203100.0
2012-05-04 15:40:00,17.02,17.11,17.01,17.05,248200.0,17.02,17.11,17.01,17.05,248200.0
2012-05-04 15:50:00,17.05,17.05,16.92,16.93,496900.0,17.05,17.05,16.92,16.93,496900.0
2012-05-07 09:30:00,16.88,16.99,16.68,16.76,558400.0,16.88,16.99,16.68,16.76,558400.0
2012-05-07 09:40:00,16.76,16.88,16.65,16.68,316600.0,16.76,16.88,16.65,16.68,316600.0
2012-05-07 09:50:00,16.69,16.78,16.65,16.76,266200.0,16.69,16.78,16.65,16.76,266200.0
2012-05-07 10:00:00,16.76,16.98,16.74,16.81,248100.0,16.76,16.98,16.74,16.81,248100.0
2012-05-07 10:10:00,16.84,16.88,16.77,16.84,76100.0,16.84,16.88,16.77,16.84,76100.0
2012-05-07 10:20:00,16.83,16.87,16.62,16.66,123200.0,16.83,16.87,16.62,16.66,123200.0
2012-05-07 10:30:00,16.67,16.9,16.67,16.87,181500.0,16.67,16.9,16.67,16.87,181500.0
2012-05-07 10:40:00,16.87,16.92,16.8,16.86,68400.0,16.87,16.92,16.8,16.86,68400.0
2012-05-07 10:50:00,16.86,16.87,16.8,16.84,65200.0,16.86,16.87,16.8,16.84,65200.0
2012-05-07 11:00:00,16.83,17.15,16.83,17.04,328700.0,16.83,17.15,16.83,17.04,328700.0
2012-05-07 11:10:00,17.05,17.16,16.94,16.99,239600.0,17.05,17.16,16.94,16.99,239600.0
2012-05-07 11:20:00,17.0,17.07,16.96,17.03,156600.0,17.0,17.07,16.96,17.03,156600.0
2012-05-07 11:30:00,17.04,17.22,17.04,17.11,303800.0,17.04,17.22,17.04,17.11,303800.0
2012-05-07 11:40:00,17.11,17.18,17.09,17.18,66600.0,17.11,17.18,17.09,17.18,66600.0
2012-05-07 11:50:00,17.18,17.2,17.13,17.19,76600.0,17.18,17.2,17.13,17.19,76600.0
2012-05-07 12:00:00,17.2,17.3,17.16,17.22,121100.0,17.2,17.3,17.16,17.22,121100.0
2012-05-07 12:10:00,17.22,17.37,17.21,17.35,132300.0,17.22,17.37,17.21,17.35,132300.0
2012-05-07 12:20:00,17.34,17.43,17.31,17.43,112100.0,17.34,17.43,17.31,17.43,112100.0
2012-05-07 12:30:00,17.43,17.48,17.37,17.42,170400.0,17.43,17.48,17.37,17.42,170400.0
2012-05-07 12:40:00,17.43,17.57,17.43,17.54,148500.0,17.43,17.57,17.43,17.54,148500.0
2012-05-07 12:50:00,17.55,17.55,17.34,17.37,155900.0,17.55,17.55,17.34,17.37,155900.0
2012-05-07 13:00:00,17.37,17.44,17.35,17.35,62600.0,17.37,17.44,17.35,17.35,62600.0
2012-05-07 13:10:00,17.35,17.4,17.29,17.39,125600.0,17.35,17.4,17.29,17.39,125600.0
2012-05-07 13:20:00,17.39,17.42,17.34,17.38,61000.0,17.39,17.42,17.34,17.38,61000.0
2012-05-07 13:30:00,17.36,17.38,17.34,17.37,37800.0,17.36,17.38,17.34,17.37,37800.0
2012-05-07 13:40:00,17.37,17.37,17.32,17.37,60200.0,17.37,17.37,17.32,17.37,60200.0
2012-05-07 13:50:00,17.36,17.42,17.35,17.37,56500.0,17.36,17.42,17.35,17.37,56500.0
2012-05-07 14:00:00,17.38,17.43,17.38,17.38,44300.0,17.38,17.43,17.38,17.38,44300.0
2012-05-07 14:10:00,17.38,17.41,17.37,17.4,55200.0,17.38,17.41,17.37,17.4,55200.0
2012-05-07 14:20:00,17.39,17.48,17.37,17.47,75900.0,17.39,17.48,17.37,17.47,75900.0
2012-05-07 14:30:00,17.45,17.5,17.45,17.47,69800.0,17.45,17.5,17.45,17.47,69800.0
2012-05-07 14:40:00,17.48,17.49,17.41,17.46,56900.0,17.48,17.49,17.41,17.46,56900.0
2012-05-07 14:50:00,17.45,17.53,17.44,17.5,103700.0,17.45,17.53,17.44,17.5,103700.0
2012-05-07 15:00:00,17.51,17.59,17.51,17.58,187700.0,17.51,17.59,17.51,17.58,187700.0
2012-05-07 15:10:00,17.58,17.65,17.56,17.64,144700.0,17.58,17.65,17.56,17.64,144700.0
2012-05-07 15:20:00,17.64,17.67,17.55,17.6,126200.0,17.64,17.67,17.55,17.6,126200.0
2012-05-07 15:30:00,17.61,17.65,17.55,17.62,148500.0,17.61,17.65,17.55,17.62,148500.0
2012-05-07 15:40:00,17.62,17.64,17.6,17.62,240900.0,17.62,17.64,17.6,17.62,240900.0
2012-05-07 15:50:00,17.62,17.67,17.6,17.67,488400.0,17.62,17.67,17.6,17.67,488400.0
2012-05-08 09:30:00,17.56,17.58,17.26,17.31,284200.0,17.56,17.58,17.26,17.31,284200.0
2012-05-08 09:40:00,17.3,17.53,17.29,17.34,148300.0,17.3,17.53,17.29,17.34,148300.0
2012-05-08 09:50:00,17.33,17.36,17.25,17.27,170800.0,17.33,17.36,17.25,17.27,170800.0
2012-05-08 10:00:00,17.27,17.34,17.25,17.27,152900.0,17.27,17.34,17.25,17.27,152900.0
2012-05-08 10:10:00,17.26,17.27,17.05,17.08,230600.0,17.26,17.27,17.05,17.08,230600.0
2012-05-08 10:20:00,17.1,17.17,17.02,17.14,88400.0,17.1,17.17,17.02,17.14,88400.0
2012-05-08 10:30:00,17.13,17.15,16.91,16.91,216900.0,17.13,17.15,16.91,16.91,216900.0
2012-05-08 10:40:00,16.91,17.02,16.82,16.96,251400.0,16.91,17.02,16.82,16.96,251400.0
2012-05-08 10:50:00,16.96,16.99,16.82,16.82,97000.0,16.96,16.99,16.82,16.82,97000.0
2012-05-08 11:00:00,16.83,16.92,16.77,16.92,120000.0,16.83,16.92,16.77,16.92,120000.0
2012-05-08 11:10:00,16.91,16.95,16.82,16.92,95900.0,16.91,16.95,16.82,16.92,95900.0
2012-05-08 11:20:00,16.92,17.05,16.91,17.0,80600.0,16.92,17.05,16.91,17.0,80600.0
2012-05-08 11:30:00,17.0,17.06,16.9,16.9,121800.0,17.0,17.06,16.9,16.9,121800.0
2012-05-08 11:40:00,16.91,17.0,16.89,16.9,78900.0,16.91,17.0,16.89,16.9,78900.0
2012-05-08 11:50:00,16.9,16.93,16.81,16.81,86100.0,16.9,16.93,16.81,16.81,86100.0
2012-05-08 12:00:00,16.82,16.82,16.71,16.74,114900.0,16.82,16.82,16.71,16.74,114900.0
2012-05-08 12:10:00,16.73,16.78,16.71,16.77,136200.0,16.73,16.78,16.71,16.77,136200.0
2012-05-08 12:20:00,16.77,16.77,16.66,16.66,152800.0,16.77,16.77,16.66,16.66,152800.0
2012-05-08 12:30:00,16.66,16.69,16.51,16.57,203400.0,16.66,16.69,16.51,16.57,203400.0
2012-05-08 12:40:00,16.57,16.75,16.52,16.7,124400.0,16.57,16.75,16.52,16.7,124400.0
2012-05-08 12:50:00,16.71,16.71,16.59,16.63,62200.0,16.71,16.71,16.59,16.63,62200.0
2012-05-08 13:00:00,16.63,16.71,16.58,16.59,90900.0,16.63,16.71,16.58,16.59,90900.0
2012-05-08 13:10:00,16.59,16.67,16.57,16.65,90000.0,16.59,16.67,16.57,16.65,90000.0
2012-05-08 13:20:00,16.66,16.66,16.58,16.59,127300.0,16.66,16.66,16.58,16.59,127300.0
2012-05-08 13:30:00,16.59,16.64,16.59,16.62,79400.0,16.59,16.64,16.59,16.62,79400.0
2012-05-08 13:40:00,16.62,16.65,16.59,16.62,64100.0,16.62,16.65,16.59,16.62,64100.0
2012-05-08 13:50:00,16.62,16.62,16.51,16.57,142600.0,16.62,16.62,16.51,16.57,142600.0
2012-05-08 14:00:00,16.57,16.64,16.56,16.63,105000.0,16.57,16.64,16.56,16.63,105000.0
2012-05-08 14:10:00,16.63,16.69,16.61,16.67,109300.0,16.63,16.69,16.61,16.67,109300.0
2012-05-08 14:20:00,16.67,16.68,16.61,16.64,141800.0,16.67,16.68,16.61,16.64,141800.0
2012-05-08 14:30:00,16.65,16.7,16.63,16.69,97500.0,16.65,16.7,16.63,16.69,97500.0
2012-05-08 14:40:00,16.68,16.71,16.66,16.69,113900.0,16.68,16.71,16.66,16.69,113900.0
2012-05-08 14:50:00,16.69,16.75,16.67,16.74,148100.0,16.69,16.75,16.67,16.74,148100.0
2012-05-08 15:00:00,16.74,16.75,16.67,16.68,116700.0,16.74,16.75,16.67,16.68,116700.0
2012-05-08 15:10:00,16.68,16.71,16.61,16.71,181600.0,16.68,16.71,16.61,16.71,181600.0
2012-05-08 15:20:00,16.7,16.74,16.6,16.66,158900.0,16.7,16.74,16.6,16.66,158900.0
2012-05-08 15:30:00,16.66,16.74,16.66,16.74,186200.0,16.66,16.74,16.66,16.74,186200.0
2012-05-08 15:40:00,16.74,16.75,16.5,16.53,322900.0,16.74,16.75,16.5,16.53,322900.0
2012-05-08 15:50:00,16.53,16.64,16.48,16.54,786700.0,16.53,16.64,16.48,16.54,786700.0
2012-05-09 09:30:00,16.25,16.51,16.05,16.29,495500.0,16.25,16.51,16.05,16.29,495500.0
2012-05-09 09:40:00,16.29,16.31,16.07,16.1,178300.0,16.29,16.31,16.07,16.1,178300.0
2012-05-09 09:50:00,16.08,16.37,16.06,16.3,182600.0,16.08,16.37,16.06,16.3,182600.0
2012-05-09 10:00:00,16.3,16.6,16.25,16.52,283100.0,16.3,16.6,16.25,16.52,283100.0
2012-05-09 10:10:00,16.53,16.77,16.48,16.66,449000.0,16.53,16.77,16.48,16.66,449000.0
2012-05-09 10:20:00,16.65,16.87,16.65,16.75,325500.0,16.65,16.87,16.65,16.75,325500.0
2012-05-09 10:30:00,16.75,16.79,16.5,16.6,217400.0,16.75,16.79,16.5,16.6,217400.0
2012-05-09 10:40:00,16.58,16.72,16.44,16.44,110100.0,16.58,16.72,16.44,16.44,110100.0
2012-05-09 10:50:00,16.45,16.63,16.43,16.59,75300.0,16.45,16.63,16.43,16.59,75300.0
2012-05-09 11:00:00,16.6,16.68,16.53,16.6,56300.0,16.6,16.68,16.53,16.6,56300.0
2012-05-09 11:10:00,16.6,16.73,16.6,16.68,198900.0,16.6,16.73,16.6,16.68,198900.0
2012-05-09 11:20:00,16.69,16.83,16.66,16.69,88600.0,16.69,16.83,16.66,16.69,88600.0
2012-05-09 11:30:00,16.69,16.76,16.57,16.74,59000.0,16.69,16.76,16.57,16.74,59000.0
2012-05-09 11:40:00,16.75,16.91,16.68,16.91,131200.0,16.75,16.91,16.68,16.91,131200.0
2012-05-09 11:50:00,16.9,16.97,16.69,16.77,146400.0,16.9,16.97,16.69,16.77,146400.0
2012-05-09 12:00:00,16.78,16.87,16.73,16.84,61100.0,16.78,16.87,16.73,16.84,61100.0
2012-05-09 12:10:00,16.84,16.89,16.79,16.89,46900.0,16.84,16.89,16.79,16.89,46900.0
2012-05-09 12:20:00,16.87,16.9,16.82,16.86,39500.0,16.87,16.9,16.82,16.86,39500.0
2012-05-09 12:30:00,16.86,16.86,16.69,16.72,56300.0,16.86,16.86,16.69,16.72,56300.0
2012-05-09 12:40:00,16.72,16.74,16.56,16.71,79600.0,16.72,16.74,16.56,16.71,79600.0
2012-05-09 12:50:00,16.72,16.78,16.62,16.68,57300.0,16.72,16.78,16.62,16.68,57300.0
2012-05-09 13:00:00,16.69,16.79,16.69,16.72,31900.0,16.69,16.79,16.69,16.72,31900.0
2012-05-09 13:10:00,16.73,16.75,16.67,16.75,29500.0,16.73,16.75,16.67,16.75,29500.0
2012-05-09 13:20:00,16.75,16.87,16.75,16.85,66900.0,16.75,16.87,16.75,16.85,66900.0
2012-05-09 13:30:00,16.88,16.96,16.81,16.94,111400.0,16.88,16.96,16.81,16.94,111400.0
2012-05-09 13:40:00,16.94,17.08,16.94,17.07,147100.0,16.94,17.08,16.94,17.07,147100.0
2012-05-09 13:50:00,17.07,17.25,17.05,17.11,240600.0,17.07,17.25,17.05,17.11,240600.0
2012-05-09 14:00:00,17.11,17.16,17.05,17.11,65000.0,17.11,17.16,17.05,17.11,65000.0
2012-05-09 14:10:00,17.13,17.17,16.98,16.99,69000.0,17.13,17.17,16.98,16.99,69000.0
2012-05-09 14:20:00,17.0,17.17,17.0,17.14,48600.0,17.0,17.17,17.0,17.14,48600.0
2012-05-09 14:30:00,17.14,17.14,17.08,17.12,45200.0,17.14,17.14,17.08,17.12,45200.0
2012-05-09 14:40:00,17.12,17.24,17.11,17.18,73600.0,17.12,17.24,17.11,17.18,73600.0
2012-05-09 14:50:00,17.18,17.24,17.13,17.14,61800.0,17.18,17.24,17.13,17.14,61800.0
2012-05-09 15:00:00,17.14,17.2,17.08,17.2,65200.0,17.14,17.2,17.08,17.2,65200.0
2012-05-09 15:10:00,17.19,17.19,17.1,17.14,70300.0,17.19,17.19,17.1,17.14,70300.0
2012-05-09 15:20:00,17.14,17.17,17.08,17.13,134500.0,17.14,17.17,17.08,17.13,134500.0
2012-05-09 15:30:00,17.13,17.14,17.02,17.09,92600.0,17.13,17.14,17.02,17.09,92600.0
2012-05-09 15:40:00,17.1,17.11,16.94,16.98,213600.0,17.1,17.11,16.94,16.98,213600.0
2012-05-09 15:50:00,16.98,17.02,16.89,16.92,281600.0,16.98,17.02,16.89,16.92,281600.0
2012-05-10 09:30:00,17.16,17.4,16.61,16.85,314700.0,17.16,17.4,16.61,16.85,314700.0
2012-05-10 09:40:00,16.84,16.95,16.6,16.83,177900.0,16.84,16.95,16.6,16.83,177900.0
2012-05-10 09:50:00,16.85,16.93,16.76,16.8,142700.0,16.85,16.93,16.76,16.8,142700.0
2012-05-10 10:00:00,16.81,16.95,16.75,16.84,158500.0,16.81,16.95,16.75,16.84,158500.0
2012-05-10 10:10:00,16.83,17.01,16.79,16.8,167600.0,16.83,17.01,16.79,16.8,167600.0
2012-05-10 10:20:00,16.8,16.85,16.63,16.65,91300.0,16.8,16.85,16.63,16.65,91300.0
2012-05-10 10:30:00,16.64,16.72,16.59,16.72,132600.0,16.64,16.72,16.59,16.72,132600.0
2012-05-10 10:40:00,16.71,16.73,16.67,16.69,120400.0,16.71,16.73,16.67,16.69,120400.0
2012-05-10 10:50:00,16.69,16.73,16.4,16.56,391000.0,16.69,16.73,16.4,16.56,391000.0
2012-05-10 11:00:00,16.56,16.57,16.4,16.42,139800.0,16.56,16.57,16.4,16.42,139800.0
2012-05-10 11:10:00,16.42,16.58,16.22,16.34,664300.0,16.42,16.58,16.22,16.34,664300.0
2012-05-10 11:20:00,16.33,16.34,16.22,16.25,176300.0,16.33,16.34,16.22,16.25,176300.0
2012-05-10 11:30:00,16.24,16.42,16.24,16.41,193800.0,16.24,16.42,16.24,16.41,193800.0
2012-05-10 11:40:00,16.41,16.42,16.32,16.34,240100.0,16.41,16.42,16.32,16.34,240100.0
2012-05-10 11:50:00,16.34,16.38,16.31,16.38,74600.0,16.34,16.38,16.31,16.38,74600.0
2012-05-10 12:00:00,16.37,16.37,16.3,16.3,72900.0,16.37,16.37,16.3,16.3,72900.0
2012-05-10 12:10:00,16.31,16.35,16.28,16.35,167000.0,16.31,16.35,16.28,16.35,167000.0
2012-05-10 12:20:00,16.35,16.4,16.33,16.39,54300.0,16.35,16.4,16.33,16.39,54300.0
2012-05-10 12:30:00,16.39,16.5,16.39,16.48,77500.0,16.39,16.5,16.39,16.48,77500.0
2012-05-10 12:40:00,16.48,16.55,16.44,16.45,224400.0,16.48,16.55,16.44,16.45,224400.0
2012-05-10 12:50:00,16.46,16.47,16.41,16.41,173700.0,16.46,16.47,16.41,16.41,173700.0
2012-05-10 13:00:00,16.42,16.5,16.42,16.48,151400.0,16.42,16.5,16.42,16.48,151400.0
2012-05-10 13:10:00,16.48,16.52,16.44,16.51,18800.0,16.48,16.52,16.44,16.51,18800.0
2012-05-10 13:20:00,16.52,16.55,16.48,16.55,50600.0,16.52,16.55,16.48,16.55,50600.0
2012-05-10 13:30:00,16.55,16.59,16.52,16.52,67200.0,16.55,16.59,16.52,16.52,67200.0
2012-05-10 13:40:00,16.53,16.59,16.53,16.59,112700.0,16.53,16.59,16.53,16.59,112700.0
2012-05-10 13:50:00,16.59,16.6,16.52,16.54,49600.0,16.59,16.6,16.52,16.54,49600.0
2012-05-10 14:00:00,16.55,16.57,16.5,16.52,40600.0,16.55,16.57,16.5,16.52,40600.0
2012-05-10 14:10:00,16.53,16.55,16.5,16.51,27200.0,16.53,16.55,16.5,16.51,27200.0
2012-05-10 14:20:00,16.51,16.51,16.46,16.48,20500.0,16.51,16.51,16.46,16.48,20500.0
2012-05-10 14:30:00,16.47,16.48,16.28,16.33,245900.0,16.47,16.48,16.28,16.33,245900.0
2012-05-10 14:40:00,16.33,16.43,16.29,16.42,77100.0,16.33,16.43,16.29,16.42,77100.0
2012-05-10 14:50:00,16.42,16.42,16.35,16.36,60300.0,16.42,16.42,16.35,16.36,60300.0
2012-05-10 15:00:00,16.36,16.37,16.3,16.3,82200.0,16.36,16.37,16.3,16.3,82200.0
2012-05-10 15:10:00,16.3,16.35,16.3,16.33,45500.0,16.3,16.35,16.3,16.33,45500.0
2012-05-10 15:20:00,16.33,16.33,16.28,16.28,88500.0,16.33,16.33,16.28,16.28,88500.0
2012-05-10 15:30:00,16.29,16.3,16.22,16.23,144100.0,16.29,16.3,16.22,16.23,144100.0
2012-05-10 15:40:00,16.23,16.3,16.19,16.23,186900.0,16.23,16.3,16.19,16.23,186900.0
2012-05-10 15:50:00,16.23,16.27,16.08,16.09,825100.0,16.23,16.27,16.08,16.09,825100.0
2012-05-11 09:30:00,15.94,16.23,15.75,15.99,474300.0,15.94,16.23,15.75,15.99,474300.0
2012-05-11 09:40:00,16.0,16.22,15.96,16.22,331800.0,16.0,16.22,15.96,16.22,331800.0
2012-05-11 09:50:00,16.22,16.42,16.22,16.4,410600.0,16.22,16.42,16.22,16.4,410600.0
2012-05-11 10:00:00,16.4,16.44,16.07,16.08,370400.0,16.4,16.44,16.07,16.08,370400.0
2012-05-11 10:10:00,16.06,16.23,16.05,16.19,128700.0,16.06,16.23,16.05,16.19,128700.0
2012-05-11 10:20:00,16.19,16.22,16.02,16.04,77000.0,16.19,16.22,16.02,16.04,77000.0
2012-05-11 10:30:00,16.05,16.33,16.04,16.33,185600.0,16.05,16.33,16.04,16.33,185600.0
2012-05-11 10:40:00,16.33,16.37,16.19,16.2,151200.0,16.33,16.37,16.19,16.2,151200.0
2012-05-11 10:50:00,16.2,16.2,16.08,16.13,75200.0,16.2,16.2,16.08,16.13,75200.0
2012-05-11 11:00:00,16.14,16.19,16.12,16.17,95600.0,16.14,16.19,16.12,16.17,95600.0
2012-05-11 11:10:00,16.16,16.28,16.15,16.28,114000.0,16.16,16.28,16.15,16.28,114000.0
2012-05-11 11:20:00,16.27,16.31,16.25,16.29,36800.0,16.27,16.31,16.25,16.29,36800.0
2012-05-11 11:30:00,16.29,16.31,16.24,16.25,62400.0,16.29,16.31,16.24,16.25,62400.0
2012-05-11 11:40:00,16.24,16.26,16.2,16.26,34600.0,16.24,16.26,16.2,16.26,34600.0
2012-05-11 11:50:00,16.26,16.28,16.21,16.23,97000.0,16.26,16.28,16.21,16.23,97000.0
2012-05-11 12:00:00,16.23,16.23,16.2,16.21,154000.0,16.23,16.23,16.2,16.21,154000.0
2012-05-11 12:10:00,16.21,16.23,16.14,16.21,99500.0,16.21,16.23,16.14,16.21,99500.0
2012-05-11 12:20:00,16.21,16.23,16.21,16.23,134800.0,16.21,16.23,16.21,16.23,134800.0
2012-05-11 12:30:00,16.23,16.23,16.19,16.2,66400.0,16.23,16.23,16.19,16.2,66400.0
2012-05-11 12:40:00,16.21,16.22,16.17,16.22,88300.0,16.21,16.22,16.17,16.22,88300.0
2012-05-11 12:50:00,16.22,16.22,16.14,16.15,72200.0,16.22,16.22,16.14,16.15,72200.0
2012-05-11 13:00:00,16.16,16.2,16.15,16.16,45100.0,16.16,16.2,16.15,16.16,45100.0
2012-05-11 13:10:00,16.15,16.16,16.08,16.09,55100.0,16.15,16.16,16.08,16.09,55100.0
2012-05-11 13:20:00,16.09,16.11,16.08,16.08,49000.0,16.09,16.11,16.08,16.08,49000.0
2012-05-11 13:30:00,16.08,16.12,16.06,16.09,58000.0,16.08,16.12,16.06,16.09,58000.0
2012-05-11 13:40:00,16.1,16.12,16.07,16.09,51000.0,16.1,16.12,16.07,16.09,51000.0
2012-05-11 13:50:00,16.09,16.15,16.09,16.13,36900.0,16.09,16.15,16.09,16.13,36900.0
2012-05-11 14:00:00,16.14,16.17,16.1,16.13,26300.0,16.14,16.17,16.1,16.13,26300.0
2012-05-11 14:10:00,16.12,16.19,16.12,16.19,43600.0,16.12,16.19,16.12,16.19,43600.0
2012-05-11 14:20:00,16.19,16.2,16.13,16.13,75800.0,16.19,16.2,16.13,16.13,75800.0
2012-05-11 14:30:00,16.13,16.13,16.09,16.1,51700.0,16.13,16.13,16.09,16.1,51700.0
2012-05-11 14:40:00,16.1,16.15,16.09,16.14,30500.0,16.1,16.15,16.09,16.14,30500.0
2012-05-11 14:50:00,16.13,16.16,16.12,16.13,55200.0,16.13,16.16,16.12,16.13,55200.0
2012-05-11 15:00:00,16.13,16.2,16.13,16.18,98500.0,16.13,16.2,16.13,16.18,98500.0
2012-05-11 15:10:00,16.19,16.2,16.15,16.16,79700.0,16.19,16.2,16.15,16.16,79700.0
2012-05-11 15:20:00,16.16,16.34,16.16,16.3,291600.0,16.16,16.34,16.16,16.3,291600.0
2012-05-11 15:30:00,16.31,16.31,16.27,16.28,179600.0,16.31,16.31,16.27,16.28,179600.0
2012-05-11 15:40:00,16.29,16.29,16.22,16.23,128100.0,16.29,16.29,16.22,16.23,128100.0
2012-05-11 15:50:00,16.23,16.25,16.14,16.15,326800.0,16.23,16.25,16.14,16.15,326800.0
2012-05-14 09:30:00,15.87,16.0,15.76,15.83,187000.0,15.87,16.0,15.76,15.83,187000.0
2012-05-14 09:40:00,15.84,15.84,15.68,15.77,187000.0,15.84,15.84,15.68,15.77,187000.0
2012-05-14 09:50:00,15.75,15.87,15.72,15.79,127600.0,15.75,15.87,15.72,15.79,127600.0
2012-05-14 10:00:00,15.81,16.19,15.81,16.19,339800.0,15.81,16.19,15.81,16.19,339800.0
2012-05-14 10:10:00,16.19,16.3,16.12,16.27,187900.0,16.19,16.3,16.12,16.27,187900.0
2012-05-14 10:20:00,16.27,16.6,16.25,16.38,371500.0,16.27,16.6,16.25,16.38,371500.0
2012-05-14 10:30:00,16.38,16.65,16.36,16.45,227300.0,16.38,16.65,16.36,16.45,227300.0
2012-05-14 10:40:00,16.42,16.48,16.31,16.4,108200.0,16.42,16.48,16.31,16.4,108200.0
2012-05-14 10:50:00,16.4,16.45,16.25,16.29,109500.0,16.4,16.45,16.25,16.29,109500.0
2012-05-14 11:00:00,16.29,16.33,16.18,16.18,45400.0,16.29,16.33,16.18,16.18,45400.0
2012-05-14 11:10:00,16.19,16.2,16.03,16.08,99200.0,16.19,16.2,16.03,16.08,99200.0
2012-05-14 11:20:00,16.08,16.27,16.06,16.19,109200.0,16.08,16.27,16.06,16.19,109200.0
2012-05-14 11:30:00,16.19,16.22,16.19,16.22,142400.0,16.19,16.22,16.19,16.22,142400.0
2012-05-14 11:40:00,16.23,16.24,16.11,16.13,37000.0,16.23,16.24,16.11,16.13,37000.0
2012-05-14 11:50:00,16.14,16.23,16.13,16.23,36100.0,16.14,16.23,16.13,16.23,36100.0
2012-05-14 12:00:00,16.24,16.29,16.23,16.29,31600.0,16.24,16.29,16.23,16.29,31600.0
2012-05-14 12:10:00,16.3,16.34,16.27,16.27,81300.0,16.3,16.34,16.27,16.27,81300.0
2012-05-14 12:20:00,16.27,16.28,16.21,16.21,16100.0,16.27,16.28,16.21,16.21,16100.0
2012-05-14 12:30:00,16.22,16.22,16.17,16.19,24700.0,16.22,16.22,16.17,16.19,24700.0
2012-05-14 12:40:00,16.18,16.21,16.16,16.21,16600.0,16.18,16.21,16.16,16.21,16600.0
2012-05-14 12:50:00,16.2,16.22,16.16,16.17,21600.0,16.2,16.22,16.16,16.17,21600.0
2012-05-14 13:00:00,16.16,16.21,16.16,16.21,15900.0,16.16,16.21,16.16,16.21,15900.0
2012-05-14 13:10:00,16.2,16.21,16.12,16.12,17700.0,16.2,16.21,16.12,16.12,17700.0
2012-05-14 13:20:00,16.12,16.13,16.04,16.08,30900.0,16.12,16.13,16.04,16.08,30900.0
2012-05-14 13:30:00,16.09,16.18,16.06,16.15,66300.0,16.09,16.18,16.06,16.15,66300.0
2012-05-14 13:40:00,16.15,16.15,16.07,16.07,15700.0,16.15,16.15,16.07,16.07,15700.0
2012-05-14 13:50:00,16.07,16.15,16.07,16.11,31200.0,16.07,16.15,16.07,16.11,31200.0
2012-05-14 14:00:00,16.12,16.13,16.08,16.12,26100.0,16.12,16.13,16.08,16.12,26100.0
2012-05-14 14:10:00,16.13,16.13,16.1,16.11,29300.0,16.13,16.13,16.1,16.11,29300.0
2012-05-14 14:20:00,16.11,16.19,16.1,16.14,40300.0,16.11,16.19,16.1,16.14,40300.0
2012-05-14 14:30:00,16.15,16.17,16.1,16.15,34800.0,16.15,16.17,16.1,16.15,34800.0
2012-05-14 14:40:00,16.14,16.15,16.13,16.13,14400.0,16.14,16.15,16.13,16.13,14400.0
2012-05-14 14:50:00,16.14,16.17,16.14,16.14,51700.0,16.14,16.17,16.14,16.14,51700.0
2012-05-14 15:00:00,16.15,16.16,16.09,16.16,52700.0,16.15,16.16,16.09,16.16,52700.0
2012-05-14 15:10:00,16.16,16.25,16.15,16.24,50800.0,16.16,16.25,16.15,16.24,50800.0
2012-05-14 15:20:00,16.24,16.37,16.23,16.36,230600.0,16.24,16.37,16.23,16.36,230600.0
2012-05-14 15:30:00,16.37,16.38,16.24,16.26,109600.0,16.37,16.38,16.24,16.26,109600.0
2012-05-14 15:40:00,16.26,16.36,16.26,16.3,135500.0,16.26,16.36,16.26,16.3,135500.0
2012-05-14 15:50:00,16.29,16.32,16.15,16.15,379400.0,16.29,16.32,16.15,16.15,379400.0
2012-05-15 09:30:00,16.11,16.34,16.04,16.06,324800.0,16.11,16.34,16.04,16.06,324800.0
2012-05-15 09:40:00,16.05,16.06,15.86,15.92,157000.0,16.05,16.06,15.86,15.92,157000.0
2012-05-15 09:50:00,15.91,16.07,15.91,16.02,102200.0,15.91,16.07,15.91,16.02,102200.0
2012-05-15 10:00:00,16.03,16.07,15.93,15.95,68900.0,16.03,16.07,15.93,15.95,68900.0
2012-05-15 10:10:00,15.94,15.99,15.75,15.75,211700.0,15.94,15.99,15.75,15.75,211700.0
2012-05-15 10:20:00,15.75,15.88,15.75,15.82,121600.0,15.75,15.88,15.75,15.82,121600.0
2012-05-15 10:30:00,15.81,15.85,15.57,15.59,204500.0,15.81,15.85,15.57,15.59,204500.0
2012-05-15 10:40:00,15.59,15.68,15.56,15.56,141400.0,15.59,15.68,15.56,15.56,141400.0
2012-05-15 10:50:00,15.57,15.61,15.48,15.56,191600.0,15.57,15.61,15.48,15.56,191600.0
2012-05-15 11:00:00,15.56,15.57,15.52,15.54,128200.0,15.56,15.57,15.52,15.54,128200.0
2012-05-15 11:10:00,15.54,15.56,15.4,15.49,176000.0,15.54,15.56,15.4,15.49,176000.0
2012-05-15 11:20:00,15.5,15.64,15.49,15.58,111900.0,15.5,15.64,15.49,15.58,111900.0
2012-05-15 11:30:00,15.58,15.66,15.54,15.65,97500.0,15.58,15.66,15.54,15.65,97500.0
2012-05-15 11:40:00,15.65,15.66,15.53,15.54,70400.0,15.65,15.66,15.53,15.54,70400.0
2012-05-15 11:50:00,15.54,15.55,15.5,15.53,47800.0,15.54,15.55,15.5,15.53,47800.0
2012-05-15 12:00:00,15.53,15.55,15.41,15.45,102000.0,15.53,15.55,15.41,15.45,102000.0
2012-05-15 12:10:00,15.45,15.5,15.44,15.44,87600.0,15.45,15.5,15.44,15.44,87600.0
2012-05-15 12:20:00,15.45,15.47,15.44,15.45,31500.0,15.45,15.47,15.44,15.45,31500.0
2012-05-15 12:30:00,15.45,15.5,15.43,15.47,72100.0,15.45,15.5,15.43,15.47,72100.0
2012-05-15 12:40:00,15.47,15.48,15.4,15.4,118200.0,15.47,15.48,15.4,15.4,118200.0
2012-05-15 12:50:00,15.4,15.47,15.4,15.47,64700.0,15.4,15.47,15.4,15.47,64700.0
2012-05-15 13:00:00,15.45,15.52,15.45,15.52,62800.0,15.45,15.52,15.45,15.52,62800.0
2012-05-15 13:10:00,15.53,15.58,15.53,15.56,47200.0,15.53,15.58,15.53,15.56,47200.0
2012-05-15 13:20:00,15.56,15.59,15.54,15.55,40900.0,15.56,15.59,15.54,15.55,40900.0
2012-05-15 13:30:00,15.56,15.59,15.53,15.59,37100.0,15.56,15.59,15.53,15.59,37100.0
2012-05-15 13:40:00,15.58,15.63,15.58,15.62,87600.0,15.58,15.63,15.58,15.62,87600.0
2012-05-15 13:50:00,15.61,15.63,15.56,15.56,24700.0,15.61,15.63,15.56,15.56,24700.0
2012-05-15 14:00:00,15.56,15.59,15.51,15.52,50400.0,15.56,15.59,15.51,15.52,50400.0
2012-05-15 14:10:00,15.52,15.54,15.5,15.53,39600.0,15.52,15.54,15.5,15.53,39600.0
2012-05-15 14:20:00,15.53,15.55,15.49,15.5,71600.0,15.53,15.55,15.49,15.5,71600.0
2012-05-15 14:30:00,15.5,15.51,15.46,15.48,44000.0,15.5,15.51,15.46,15.48,44000.0
2012-05-15 14:40:00,15.47,15.49,15.41,15.41,74800.0,15.47,15.49,15.41,15.41,74800.0
2012-05-15 14:50:00,15.41,15.43,15.41,15.42,56800.0,15.41,15.43,15.41,15.42,56800.0
2012-05-15 15:00:00,15.43,15.43,15.4,15.4,92000.0,15.43,15.43,15.4,15.4,92000.0
2012-05-15 15:10:00,15.4,15.41,15.3,15.35,179300.0,15.4,15.41,15.3,15.35,179300.0
2012-05-15 15:20:00,15.36,15.36,15.21,15.22,196700.0,15.36,15.36,15.21,15.22,196700.0
2012-05-15 15:30:00,15.21,15.3,15.21,15.23,126700.0,15.21,15.3,15.21,15.23,126700.0
2012-05-15 15:40:00,15.23,15.29,15.16,15.19,308400.0,15.23,15.29,15.16,15.19,308400.0
2012-05-15 15:50:00,15.19,15.25,15.15,15.21,524400.0,15.19,15.25,15.15,15.21,524400.0
2012-05-16 09:30:00,15.37,15.46,15.16,15.2,271700.0,15.37,15.46,15.16,15.2,271700.0
2012-05-16 09:40:00,15.19,15.45,15.18,15.43,162200.0,15.19,15.45,15.18,15.43,162200.0
2012-05-16 09:50:00,15.44,15.55,15.35,15.53,230600.0,15.44,15.55,15.35,15.53,230600.0
2012-05-16 10:00:00,15.52,15.57,15.36,15.5,136300.0,15.52,15.57,15.36,15.5,136300.0
2012-05-16 10:10:00,15.5,15.54,15.46,15.5,106200.0,15.5,15.54,15.46,15.5,106200.0
2012-05-16 10:20:00,15.49,15.63,15.31,15.32,145000.0,15.49,15.63,15.31,15.32,145000.0
2012-05-16 10:30:00,15.31,15.35,15.2,15.22,177500.0,15.31,15.35,15.2,15.22,177500.0
2012-05-16 10:40:00,15.22,15.27,15.18,15.25,88500.0,15.22,15.27,15.18,15.25,88500.0
2012-05-16 10:50:00,15.25,15.26,15.12,15.13,136800.0,15.25,15.26,15.12,15.13,136800.0
2012-05-16 11:00:00,15.13,15.13,14.82,14.99,581300.0,15.13,15.13,14.82,14.99,581300.0
2012-05-16 11:10:00,14.99,14.99,14.82,14.83,189500.0,14.99,14.99,14.82,14.83,189500.0
2012-05-16 11:20:00,14.83,14.95,14.81,14.85,155600.0,14.83,14.95,14.81,14.85,155600.0
2012-05-16 11:30:00,14.85,14.88,14.75,14.77,203300.0,14.85,14.88,14.75,14.77,203300.0
2012-05-16 11:40:00,14.76,14.83,14.66,14.83,193400.0,14.76,14.83,14.66,14.83,193400.0
2012-05-16 11:50:00,14.83,14.87,14.77,14.86,90700.0,14.83,14.87,14.77,14.86,90700.0
2012-05-16 12:00:00,14.87,14.92,14.78,14.82,172100.0,14.87,14.92,14.78,14.82,172100.0
2012-05-16 12:10:00,14.81,14.82,14.7,14.71,114900.0,14.81,14.82,14.7,14.71,114900.0
2012-05-16 12:20:00,14.71,14.77,14.7,14.75,124900.0,14.71,14.77,14.7,14.75,124900.0
2012-05-16 12:30:00,14.74,14.76,14.55,14.59,172400.0,14.74,14.76,14.55,14.59,172400.0
2012-05-16 12:40:00,14.59,14.61,14.5,14.51,148800.0,14.59,14.61,14.5,14.51,148800.0
2012-05-16 12:50:00,14.51,14.55,14.49,14.5,168900.0,14.51,14.55,14.49,14.5,168900.0
2012-05-16 13:00:00,14.51,14.55,14.33,14.41,214000.0,14.51,14.55,14.33,14.41,214000.0
2012-05-16 13:10:00,14.43,14.49,14.38,14.42,130400.0,14.43,14.49,14.38,14.42,130400.0
2012-05-16 13:20:00,14.41,14.42,14.34,14.34,79800.0,14.41,14.42,14.34,14.34,79800.0
2012-05-16 13:30:00,14.34,14.35,14.08,14.2,374200.0,14.34,14.35,14.08,14.2,374200.0
2012-05-16 13:40:00,14.21,14.26,14.18,14.18,142700.0,14.21,14.26,14.18,14.18,142700.0
2012-05-16 13:50:00,14.18,14.2,14.1,14.17,166800.0,14.18,14.2,14.1,14.17,166800.0
2012-05-16 14:00:00,14.18,14.26,14.15,14.23,175500.0,14.18,14.26,14.15,14.23,175500.0
2012-05-16 14:10:00,14.22,14.24,14.12,14.13,217900.0,14.22,14.24,14.12,14.13,217900.0
2012-05-16 14:20:00,14.14,14.16,14.08,14.12,193600.0,14.14,14.16,14.08,14.12,193600.0
2012-05-16 14:30:00,14.13,14.16,14.1,14.13,131400.0,14.13,14.16,14.1,14.13,131400.0
2012-05-16 14:40:00,14.12,14.18,14.1,14.18,141100.0,14.12,14.18,14.1,14.18,141100.0
2012-05-16 14:50:00,14.18,14.3,14.14,14.28,199500.0,14.18,14.3,14.14,14.28,199500.0
2012-05-16 15:00:00,14.28,14.35,14.24,14.32,168500.0,14.28,14.35,14.24,14.32,168500.0
2012-05-16 15:10:00,14.32,14.33,14.27,14.31,182000.0,14.32,14.33,14.27,14.31,182000.0
2012-05-16 15:20:00,14.3,14.31,14.2,14.2,215500.0,14.3,14.31,14.2,14.2,215500.0
2012-05-16 15:30:00,14.2,14.2,14.03,14.03,334000.0,14.2,14.2,14.03,14.03,334000.0
2012-05-16 15:40:00,14.03,14.04,13.82,13.82,543800.0,14.03,14.04,13.82,13.82,543800.0
2012-05-16 15:50:00,13.83,14.04,13.75,13.98,999500.0,13.83,14.04,13.75,13.98,999500.0
2012-05-17 09:30:00,13.96,14.43,13.91,14.11,563700.0,13.96,14.43,13.91,14.11,563700.0
2012-05-17 09:40:00,14.11,14.36,14.11,14.25,196400.0,14.11,14.36,14.11,14.25,196400.0
2012-05-17 09:50:00,14.25,14.3,14.09,14.24,167700.0,14.25,14.3,14.09,14.24,167700.0
2012-05-17 10:00:00,14.21,14.33,14.14,14.33,150800.0,14.21,14.33,14.14,14.33,150800.0
2012-05-17 10:10:00,14.33,14.39,14.24,14.38,135900.0,14.33,14.39,14.24,14.38,135900.0
2012-05-17 10:20:00,14.38,14.42,14.28,14.31,197500.0,14.38,14.42,14.28,14.31,197500.0
2012-05-17 10:30:00,14.31,14.36,14.2,14.35,186400.0,14.31,14.36,14.2,14.35,186400.0
2012-05-17 10:40:00,14.35,14.39,14.28,14.3,84800.0,14.35,14.39,14.28,14.3,84800.0
2012-05-17 10:50:00,14.3,14.58,14.29,14.52,365500.0,14.3,14.58,14.29,14.52,365500.0
2012-05-17 11:00:00,14.52,14.6,14.46,14.54,166200.0,14.52,14.6,14.46,14.54,166200.0
2012-05-17 11:10:00,14.56,14.56,14.37,14.48,144300.0,14.56,14.56,14.37,14.48,144300.0
2012-05-17 11:20:00,14.45,14.51,14.35,14.49,119800.0,14.45,14.51,14.35,14.49,119800.0
2012-05-17 11:30:00,14.5,14.54,14.36,14.44,65300.0,14.5,14.54,14.36,14.44,65300.0
2012-05-17 11:40:00,14.45,14.55,14.42,14.49,81400.0,14.45,14.55,14.42,14.49,81400.0
2012-05-17 11:50:00,14.48,14.49,14.39,14.43,71400.0,14.48,14.49,14.39,14.43,71400.0
2012-05-17 12:00:00,14.43,14.44,14.25,14.3,110500.0,14.43,14.44,14.25,14.3,110500.0
2012-05-17 12:10:00,14.3,14.3,14.07,14.1,181800.0,14.3,14.3,14.07,14.1,181800.0
2012-05-17 12:20:00,14.09,14.11,14.0,14.01,131700.0,14.09,14.11,14.0,14.01,131700.0
2012-05-17 12:30:00,14.01,14.19,14.0,14.18,106900.0,14.01,14.19,14.0,14.18,106900.0
2012-05-17 12:40:00,14.18,14.22,14.1,14.18,65800.0,14.18,14.22,14.1,14.18,65800.0
2012-05-17 12:50:00,14.19,14.19,14.12,14.14,47000.0,14.19,14.19,14.12,14.14,47000.0
2012-05-17 13:00:00,14.14,14.41,14.13,14.38,131000.0,14.14,14.41,14.13,14.38,131000.0
2012-05-17 13:10:00,14.37,14.38,14.23,14.3,65400.0,14.37,14.38,14.23,14.3,65400.0
2012-05-17 13:20:00,14.3,14.32,14.26,14.31,28700.0,14.3,14.32,14.26,14.31,28700.0
2012-05-17 13:30:00,14.3,14.32,14.22,14.27,39100.0,14.3,14.32,14.22,14.27,39100.0
2012-05-17 13:40:00,14.28,14.37,14.26,14.3,78200.0,14.28,14.37,14.26,14.3,78200.0
2012-05-17 13:50:00,14.3,14.38,14.29,14.36,75400.0,14.3,14.38,14.29,14.36,75400.0
2012-05-17 14:00:00,14.34,14.44,14.24,14.42,122700.0,14.34,14.44,14.24,14.42,122700.0
2012-05-17 14:10:00,14.42,15.24,14.36,15.06,1344300.0,14.42,15.24,14.36,15.06,1344300.0
2012-05-17 14:20:00,15.05,15.15,14.82,14.97,1015900.0,15.05,15.15,14.82,14.97,1015900.0
2012-05-17 14:30:00,14.98,14.98,14.52,14.95,761000.0,14.98,14.98,14.52,14.95,761000.0
2012-05-17 14:40:00,14.95,15.17,14.8,14.95,550300.0,14.95,15.17,14.8,14.95,550300.0
2012-05-17 14:50:00,14.94,15.1,14.85,15.04,310600.0,14.94,15.1,14.85,15.04,310600.0
2012-05-17 15:00:00,15.03,15.12,14.85,14.87,259000.0,15.03,15.12,14.85,14.87,259000.0
2012-05-17 15:10:00,14.89,15.15,14.87,15.14,283000.0,14.89,15.15,14.87,15.14,283000.0
2012-05-17 15:20:00,15.14,15.25,14.93,15.04,401600.0,15.14,15.25,14.93,15.04,401600.0
2012-05-17 15:30:00,15.04,15.05,14.75,14.77,368200.0,15.04,15.05,14.75,14.77,368200.0
2012-05-17 15:40:00,14.76,14.93,14.66,14.93,306800.0,14.76,14.93,14.66,14.93,306800.0
2012-05-17 15:50:00,14.93,15.06,14.81,14.89,627900.0,14.93,15.06,14.81,14.89,627900.0
2012-05-18 09:30:00,15.05,15.1,14.63,14.7,443000.0,15.05,15.1,14.63,14.7,443000.0
2012-05-18 09:40:00,14.7,14.8,14.54,14.62,199300.0,14.7,14.8,14.54,14.62,199300.0
2012-05-18 09:50:00,14.62,14.65,14.34,14.36,311400.0,14.62,14.65,14.34,14.36,311400.0
2012-05-18 10:00:00,14.36,14.43,14.25,14.35,317500.0,14.36,14.43,14.25,14.35,317500.0
2012-05-18 10:10:00,14.34,14.41,14.34,14.38,181900.0,14.34,14.41,14.34,14.38,181900.0
2012-05-18 10:20:00,14.39,14.39,14.22,14.22,128400.0,14.39,14.39,14.22,14.22,128400.0
2012-05-18 10:30:00,14.22,14.4,14.16,14.39,158900.0,14.22,14.4,14.16,14.39,158900.0
2012-05-18 10:40:00,14.4,14.43,14.32,14.39,87200.0,14.4,14.43,14.32,14.39,87200.0
2012-05-18 10:50:00,14.4,14.49,14.39,14.41,160600.0,14.4,14.49,14.39,14.41,160600.0
2012-05-18 11:00:00,14.41,14.44,14.23,14.23,137200.0,14.41,14.44,14.23,14.23,137200.0
2012-05-18 11:10:00,14.23,14.26,14.15,14.18,128300.0,14.23,14.26,14.15,14.18,128300.0
2012-05-18 11:20:00,14.17,14.27,14.15,14.23,82000.0,14.17,14.27,14.15,14.23,82000.0
2012-05-18 11:30:00,14.23,14.28,14.08,14.15,146000.0,14.23,14.28,14.08,14.15,146000.0
2012-05-18 11:40:00,14.15,14.22,14.05,14.1,101000.0,14.15,14.22,14.05,14.1,101000.0
2012-05-18 11:50:00,14.1,14.12,14.05,14.11,97000.0,14.1,14.12,14.05,14.11,97000.0
2012-05-18 12:00:00,14.1,14.15,14.1,14.11,76200.0,14.1,14.15,14.1,14.11,76200.0
2012-05-18 12:10:00,14.11,14.15,14.1,14.15,94000.0,14.11,14.15,14.1,14.15,94000.0
2012-05-18 12:20:00,14.15,14.15,14.08,14.08,77600.0,14.15,14.15,14.08,14.08,77600.0
2012-05-18 12:30:00,14.08,14.1,14.05,14.07,89600.0,14.08,14.1,14.05,14.07,89600.0
2012-05-18 12:40:00,14.07,14.08,14.05,14.06,102000.0,14.07,14.08,14.05,14.06,102000.0
2012-05-18 12:50:00,14.07,14.1,13.97,14.06,233100.0,14.07,14.1,13.97,14.06,233100.0
2012-05-18 13:00:00,14.05,14.09,14.04,14.04,97000.0,14.05,14.09,14.04,14.04,97000.0
2012-05-18 13:10:00,14.05,14.06,13.98,14.03,82500.0,14.05,14.06,13.98,14.03,82500.0
2012-05-18 13:20:00,14.04,14.04,13.91,13.94,155800.0,14.04,14.04,13.91,13.94,155800.0
2012-05-18 13:30:00,13.94,13.95,13.75,13.79,274200.0,13.94,13.95,13.75,13.79,274200.0
2012-05-18 13:40:00,13.79,14.02,13.79,13.99,305000.0,13.79,14.02,13.79,13.99,305000.0
2012-05-18 13:50:00,13.99,14.2,13.98,14.0,201500.0,13.99,14.2,13.98,14.0,201500.0
2012-05-18 14:00:00,14.01,14.01,13.91,13.97,69000.0,14.01,14.01,13.91,13.97,69000.0
2012-05-18 14:10:00,13.95,13.97,13.87,13.89,79500.0,13.95,13.97,13.87,13.89,79500.0
2012-05-18 14:20:00,13.88,13.9,13.84,13.88,80800.0,13.88,13.9,13.84,13.88,80800.0
2012-05-18 14:30:00,13.88,13.9,13.83,13.83,79200.0,13.88,13.9,13.83,13.83,79200.0
2012-05-18 14:40:00,13.84,13.86,13.8,13.81,142600.0,13.84,13.86,13.8,13.81,142600.0
2012-05-18 14:50:00,13.82,13.82,13.76,13.79,107800.0,13.82,13.82,13.76,13.79,107800.0
2012-05-18 15:00:00,13.79,13.85,13.75,13.83,111300.0,13.79,13.85,13.75,13.83,111300.0
2012-05-18 15:10:00,13.83,13.87,13.82,13.85,78900.0,13.83,13.87,13.82,13.85,78900.0
2012-05-18 15:20:00,13.85,13.85,13.75,13.81,123500.0,13.85,13.85,13.75,13.81,123500.0
2012-05-18 15:30:00,13.82,13.9,13.8,13.88,165400.0,13.82,13.9,13.8,13.88,165400.0
2012-05-18 15:40:00,13.88,13.88,13.76,13.78,264400.0,13.88,13.88,13.76,13.78,264400.0
2012-05-18 15:50:00,13.77,13.79,13.65,13.66,615300.0,13.77,13.79,13.65,13.66,615300.0
2012-05-21 09:30:00,13.7,13.94,13.37,13.55,263700.0,13.7,13.94,13.37,13.55,263700.0
2012-05-21 09:40:00,13.55,13.74,13.54,13.71,177300.0,13.55,13.74,13.54,13.71,177300.0
2012-05-21 09:50:00,13.72,13.73,13.52,13.7,118700.0,13.72,13.73,13.52,13.7,118700.0
2012-05-21 10:00:00,13.68,13.71,13.56,13.64,86200.0,13.68,13.71,13.56,13.64,86200.0
2012-05-21 10:10:00,13.62,13.77,13.58,13.73,89700.0,13.62,13.77,13.58,13.73,89700.0
2012-05-21 10:20:00,13.74,13.77,13.67,13.73,78400.0,13.74,13.77,13.67,13.73,78400.0
2012-05-21 10:30:00,13.71,13.74,13.68,13.69,199000.0,13.71,13.74,13.68,13.69,199000.0
2012-05-21 10:40:00,13.7,13.9,13.7,13.88,103100.0,13.7,13.9,13.7,13.88,103100.0
2012-05-21 10:50:00,13.87,13.9,13.84,13.89,175300.0,13.87,13.9,13.84,13.89,175300.0
2012-05-21 11:00:00,13.89,13.93,13.85,13.88,108000.0,13.89,13.93,13.85,13.88,108000.0
2012-05-21 11:10:00,13.87,13.89,13.75,13.8,97100.0,13.87,13.89,13.75,13.8,97100.0
2012-05-21 11:20:00,13.82,13.88,13.81,13.84,44800.0,13.82,13.88,13.81,13.84,44800.0
2012-05-21 11:30:00,13.86,13.87,13.85,13.87,48600.0,13.86,13.87,13.85,13.87,48600.0
2012-05-21 11:40:00,13.86,13.86,13.8,13.8,42100.0,13.86,13.86,13.8,13.8,42100.0
2012-05-21 11:50:00,13.8,13.83,13.8,13.82,44100.0,13.8,13.83,13.8,13.82,44100.0
2012-05-21 12:00:00,13.81,13.84,13.74,13.79,79000.0,13.81,13.84,13.74,13.79,79000.0
2012-05-21 12:10:00,13.8,13.83,13.73,13.82,89000.0,13.8,13.83,13.73,13.82,89000.0
2012-05-21 12:20:00,13.83,13.83,13.82,13.83,93100.0,13.83,13.83,13.82,13.83,93100.0
2012-05-21 12:30:00,13.82,13.84,13.77,13.84,82400.0,13.82,13.84,13.77,13.84,82400.0
2012-05-21 12:40:00,13.83,13.9,13.83,13.9,92200.0,13.83,13.9,13.83,13.9,92200.0
2012-05-21 12:50:00,13.89,13.9,13.84,13.86,101400.0,13.89,13.9,13.84,13.86,101400.0
2012-05-21 13:00:00,13.86,13.87,13.78,13.82,140500.0,13.86,13.87,13.78,13.82,140500.0
2012-05-21 13:10:00,13.82,13.82,13.79,13.81,77500.0,13.82,13.82,13.79,13.81,77500.0
2012-05-21 13:20:00,13.81,13.82,13.78,13.8,78400.0,13.81,13.82,13.78,13.8,78400.0
2012-05-21 13:30:00,13.79,13.82,13.79,13.8,115600.0,13.79,13.82,13.79,13.8,115600.0
2012-05-21 13:40:00,13.81,13.82,13.8,13.82,74200.0,13.81,13.82,13.8,13.82,74200.0
2012-05-21 13:50:00,13.81,13.82,13.81,13.81,110100.0,13.81,13.82,13.81,13.81,110100.0
2012-05-21 14:00:00,13.82,13.82,13.78,13.81,37300.0,13.82,13.82,13.78,13.81,37300.0
2012-05-21 14:10:00,13.8,13.82,13.79,13.81,48800.0,13.8,13.82,13.79,13.81,48800.0
2012-05-21 14:20:00,13.83,13.85,13.79,13.8,42600.0,13.83,13.85,13.79,13.8,42600.0
2012-05-21 14:30:00,13.79,13.8,13.79,13.8,26000.0,13.79,13.8,13.79,13.8,26000.0
2012-05-21 14:40:00,13.8,13.81,13.78,13.79,96400.0,13.8,13.81,13.78,13.79,96400.0
2012-05-21 14:50:00,13.79,13.83,13.78,13.82,174800.0,13.79,13.83,13.78,13.82,174800.0
2012-05-21 15:00:00,13.83,14.13,13.82,14.12,204300.0,13.83,14.13,13.82,14.12,204300.0
2012-05-21 15:10:00,14.12,14.2,14.05,14.07,220600.0,14.12,14.2,14.05,14.07,220600.0
2012-05-21 15:20:00,14.07,14.12,14.03,14.04,114200.0,14.07,14.12,14.03,14.04,114200.0
2012-05-21 15:30:00,14.04,14.04,13.95,13.97,128300.0,14.04,14.04,13.95,13.97,128300.0
2012-05-21 15:40:00,13.98,14.01,13.83,13.85,258700.0,13.98,14.01,13.83,13.85,258700.0
2012-05-21 15:50:00,13.84,13.93,13.83,13.83,493400.0,13.84,13.93,13.83,13.83,493400.0
2012-05-22 09:30:00,13.84,13.86,13.22,13.26,420900.0,13.84,13.86,13.22,13.26,420900.0
2012-05-22 09:40:00,13.26,13.53,13.21,13.53,227300.0,13.26,13.53,13.21,13.53,227300.0
2012-05-22 09:50:00,13.53,13.68,13.52,13.63,154600.0,13.53,13.68,13.52,13.63,154600.0
2012-05-22 10:00:00,13.63,13.78,13.6,13.77,108500.0,13.63,13.78,13.6,13.77,108500.0
2012-05-22 10:10:00,13.77,13.83,13.72,13.75,150300.0,13.77,13.83,13.72,13.75,150300.0
2012-05-22 10:20:00,13.75,13.77,13.65,13.71,374200.0,13.75,13.77,13.65,13.71,374200.0
2012-05-22 10:30:00,13.72,13.93,13.71,13.92,139900.0,13.72,13.93,13.71,13.92,139900.0
2012-05-22 10:40:00,13.92,13.93,13.77,13.8,187300.0,13.92,13.93,13.77,13.8,187300.0
2012-05-22 10:50:00,13.8,13.81,13.72,13.76,114800.0,13.8,13.81,13.72,13.76,114800.0
2012-05-22 11:00:00,13.76,13.8,13.72,13.74,63900.0,13.76,13.8,13.72,13.74,63900.0
2012-05-22 11:10:00,13.76,13.92,13.76,13.84,152600.0,13.76,13.92,13.76,13.84,152600.0
2012-05-22 11:20:00,13.84,13.84,13.72,13.74,74000.0,13.84,13.84,13.72,13.74,74000.0
2012-05-22 11:30:00,13.74,13.79,13.7,13.71,48000.0,13.74,13.79,13.7,13.71,48000.0
2012-05-22 11:40:00,13.71,13.72,13.59,13.63,82600.0,13.71,13.72,13.59,13.63,82600.0
2012-05-22 11:50:00,13.63,13.66,13.47,13.53,115600.0,13.63,13.66,13.47,13.53,115600.0
2012-05-22 12:00:00,13.53,13.6,13.5,13.59,81300.0,13.53,13.6,13.5,13.59,81300.0
2012-05-22 12:10:00,13.59,13.72,13.58,13.72,62300.0,13.59,13.72,13.58,13.72,62300.0
2012-05-22 12:20:00,13.72,13.78,13.69,13.77,57500.0,13.72,13.78,13.69,13.77,57500.0
2012-05-22 12:30:00,13.77,13.78,13.61,13.61,147500.0,13.77,13.78,13.61,13.61,147500.0
2012-05-22 12:40:00,13.61,13.65,13.55,13.65,68400.0,13.61,13.65,13.55,13.65,68400.0
2012-05-22 12:50:00,13.65,13.65,13.63,13.65,45100.0,13.65,13.65,13.63,13.65,45100.0
2012-05-22 13:00:00,13.65,13.65,13.57,13.58,50800.0,13.65,13.65,13.57,13.58,50800.0
2012-05-22 13:10:00,13.58,13.65,13.54,13.65,41500.0,13.58,13.65,13.54,13.65,41500.0
2012-05-22 13:20:00,13.65,13.72,13.64,13.7,67900.0,13.65,13.72,13.64,13.7,67900.0
2012-05-22 13:30:00,13.72,13.74,13.68,13.72,89800.0,13.72,13.74,13.68,13.72,89800.0
2012-05-22 13:40:00,13.73,13.73,13.61,13.72,61800.0,13.73,13.73,13.61,13.72,61800.0
2012-05-22 13:50:00,13.72,13.78,13.69,13.76,69800.0,13.72,13.78,13.69,13.76,69800.0
2012-05-22 14:00:00,13.74,13.78,13.69,13.78,194700.0,13.74,13.78,13.69,13.78,194700.0
2012-05-22 14:10:00,13.78,13.8,13.68,13.73,267100.0,13.78,13.8,13.68,13.73,267100.0
2012-05-22 14:20:00,13.74,13.78,13.66,13.67,133200.0,13.74,13.78,13.66,13.67,133200.0
2012-05-22 14:30:00,13.66,13.7,13.64,13.69,366700.0,13.66,13.7,13.64,13.69,366700.0
2012-05-22 14:40:00,13.69,13.77,13.66,13.75,46400.0,13.69,13.77,13.66,13.75,46400.0
2012-05-22 14:50:00,13.76,13.79,13.74,13.76,49100.0,13.76,13.79,13.74,13.76,49100.0
2012-05-22 15:00:00,13.76,13.77,13.66,13.66,53100.0,13.76,13.77,13.66,13.66,53100.0
2012-05-22 15:10:00,13.65,13.65,13.54,13.54,73700.0,13.65,13.65,13.54,13.54,73700.0
2012-05-22 15:20:00,13.53,13.6,13.45,13.56,151700.0,13.53,13.6,13.45,13.56,151700.0
2012-05-22 15:30:00,13.55,13.56,13.49,13.53,124000.0,13.55,13.56,13.49,13.53,124000.0
2012-05-22 15:40:00,13.53,13.6,13.5,13.6,120900.0,13.53,13.6,13.5,13.6,120900.0
2012-05-22 15:50:00,13.62,13.65,13.54,13.6,359600.0,13.62,13.65,13.54,13.6,359600.0
2012-05-23 09:30:00,13.46,13.7,13.27,13.33,283500.0,13.46,13.7,13.27,13.33,283500.0
2012-05-23 09:40:00,13.31,13.55,13.31,13.42,128000.0,13.31,13.55,13.31,13.42,128000.0
2012-05-23 09:50:00,13.44,13.68,13.4,13.6,131500.0,13.44,13.68,13.4,13.6,131500.0
2012-05-23 10:00:00,13.6,13.85,13.58,13.79,154100.0,13.6,13.85,13.58,13.79,154100.0
2012-05-23 10:10:00,13.79,13.92,13.72,13.86,165600.0,13.79,13.92,13.72,13.86,165600.0
2012-05-23 10:20:00,13.87,13.9,13.8,13.81,83800.0,13.87,13.9,13.8,13.81,83800.0
2012-05-23 10:30:00,13.82,13.86,13.8,13.83,63200.0,13.82,13.86,13.8,13.83,63200.0
2012-05-23 10:40:00,13.82,13.82,13.73,13.78,127500.0,13.82,13.82,13.73,13.78,127500.0
2012-05-23 10:50:00,13.78,13.79,13.69,13.71,79800.0,13.78,13.79,13.69,13.71,79800.0
2012-05-23 11:00:00,13.7,13.72,13.62,13.71,78500.0,13.7,13.72,13.62,13.71,78500.0
2012-05-23 11:10:00,13.72,13.72,13.65,13.65,57000.0,13.72,13.72,13.65,13.65,57000.0
2012-05-23 11:20:00,13.65,13.72,13.62,13.62,77400.0,13.65,13.72,13.62,13.62,77400.0
2012-05-23 11:30:00,13.63,13.63,13.46,13.6,181800.0,13.63,13.63,13.46,13.6,181800.0
2012-05-23 11:40:00,13.59,13.64,13.57,13.6,48300.0,13.59,13.64,13.57,13.6,48300.0
2012-05-23 11:50:00,13.6,13.71,13.6,13.7,56300.0,13.6,13.71,13.6,13.7,56300.0
2012-05-23 12:00:00,13.69,13.74,13.67,13.72,32500.0,13.69,13.74,13.67,13.72,32500.0
2012-05-23 12:10:00,13.73,13.78,13.72,13.77,22900.0,13.73,13.78,13.72,13.77,22900.0
2012-05-23 12:20:00,13.78,13.78,13.7,13.77,30800.0,13.78,13.78,13.7,13.77,30800.0
2012-05-23 12:30:00,13.76,13.83,13.76,13.82,28400.0,13.76,13.83,13.76,13.82,28400.0
2012-05-23 12:40:00,13.83,13.89,13.82,13.89,41100.0,13.83,13.89,13.82,13.89,41100.0
2012-05-23 12:50:00,13.87,13.89,13.84,13.88,42200.0,13.87,13.89,13.84,13.88,42200.0
2012-05-23 13:00:00,13.88,13.9,13.85,13.87,24900.0,13.88,13.9,13.85,13.87,24900.0
2012-05-23 13:10:00,13.87,13.96,13.85,13.93,63100.0,13.87,13.96,13.85,13.93,63100.0
2012-05-23 13:20:00,13.93,14.1,13.93,14.09,166100.0,13.93,14.1,13.93,14.09,166100.0
2012-05-23 13:30:00,14.1,14.13,14.02,14.05,71000.0,14.1,14.13,14.02,14.05,71000.0
2012-05-23 13:40:00,14.05,14.05,13.97,14.03,68800.0,14.05,14.05,13.97,14.03,68800.0
2012-05-23 13:50:00,14.03,14.03,13.9,13.93,51900.0,14.03,14.03,13.9,13.93,51900.0
2012-05-23 14:00:00,13.92,13.93,13.79,13.87,74600.0,13.92,13.93,13.79,13.87,74600.0
2012-05-23 14:10:00,13.87,13.91,13.8,13.84,41400.0,13.87,13.91,13.8,13.84,41400.0
2012-05-23 14:20:00,13.84,13.84,13.75,13.79,42800.0,13.84,13.84,13.75,13.79,42800.0
2012-05-23 14:30:00,13.8,13.93,13.79,13.9,55800.0,13.8,13.93,13.79,13.9,55800.0
2012-05-23 14:40:00,13.89,13.97,13.88,13.9,48100.0,13.89,13.97,13.88,13.9,48100.0
2012-05-23 14:50:00,13.9,13.95,13.9,13.95,37600.0,13.9,13.95,13.9,13.95,37600.0
2012-05-23 15:00:00,13.95,13.96,13.88,13.95,59700.0,13.95,13.96,13.88,13.95,59700.0
2012-05-23 15:10:00,13.95,13.98,13.92,13.96,51000.0,13.95,13.98,13.92,13.96,51000.0
2012-05-23 15:20:00,13.96,14.11,13.95,14.09,114300.0,13.96,14.11,13.95,14.09,114300.0
2012-05-23 15:30:00,14.09,14.24,14.08,14.19,163300.0,14.09,14.24,14.08,14.19,163300.0
2012-05-23 15:40:00,14.19,14.25,14.15,14.22,240000.0,14.19,14.25,14.15,14.22,240000.0
2012-05-23 15:50:00,14.22,14.32,14.21,14.27,385100.0,14.22,14.32,14.21,14.27,385100.0
2012-05-24 09:30:00,14.53,14.54,13.82,13.91,227200.0,14.53,14.54,13.82,13.91,227200.0
2012-05-24 09:40:00,13.92,14.12,13.88,14.07,102800.0,13.92,14.12,13.88,14.07,102800.0
2012-05-24 09:50:00,14.08,14.08,13.8,13.86,164400.0,14.08,14.08,13.8,13.86,164400.0
2012-05-24 10:00:00,13.86,13.99,13.74,13.86,178500.0,13.86,13.99,13.74,13.86,178500.0
2012-05-24 10:10:00,13.86,13.9,13.75,13.82,119300.0,13.86,13.9,13.75,13.82,119300.0
2012-05-24 10:20:00,13.82,13.88,13.75,13.79,86200.0,13.82,13.88,13.75,13.79,86200.0
2012-05-24 10:30:00,13.79,13.91,13.77,13.85,72600.0,13.79,13.91,13.77,13.85,72600.0
2012-05-24 10:40:00,13.85,13.86,13.77,13.82,67900.0,13.85,13.86,13.77,13.82,67900.0
2012-05-24 10:50:00,13.82,13.9,13.8,13.87,65400.0,13.82,13.9,13.8,13.87,65400.0
2012-05-24 11:00:00,13.86,13.94,13.84,13.91,52000.0,13.86,13.94,13.84,13.91,52000.0
2012-05-24 11:10:00,13.9,13.99,13.89,13.98,66200.0,13.9,13.99,13.89,13.98,66200.0
2012-05-24 11:20:00,13.96,13.99,13.86,13.86,97100.0,13.96,13.99,13.86,13.86,97100.0
2012-05-24 11:30:00,13.86,13.87,13.78,13.81,67400.0,13.86,13.87,13.78,13.81,67400.0
2012-05-24 11:40:00,13.8,13.81,13.73,13.74,47600.0,13.8,13.81,13.73,13.74,47600.0
2012-05-24 11:50:00,13.73,13.76,13.73,13.74,55200.0,13.73,13.76,13.73,13.74,55200.0
2012-05-24 12:00:00,13.74,13.75,13.64,13.69,147000.0,13.74,13.75,13.64,13.69,147000.0
2012-05-24 12:10:00,13.7,13.76,13.69,13.69,63400.0,13.7,13.76,13.69,13.69,63400.0
2012-05-24 12:20:00,13.71,13.72,13.69,13.7,37900.0,13.71,13.72,13.69,13.7,37900.0
2012-05-24 12:30:00,13.68,13.69,13.65,13.66,27200.0,13.68,13.69,13.65,13.66,27200.0
2012-05-24 12:40:00,13.66,13.71,13.65,13.69,56300.0,13.66,13.71,13.65,13.69,56300.0
2012-05-24 12:50:00,13.68,13.7,13.65,13.7,39000.0,13.68,13.7,13.65,13.7,39000.0
2012-05-24 13:00:00,13.7,13.76,13.68,13.73,33400.0,13.7,13.76,13.68,13.73,33400.0
2012-05-24 13:10:00,13.73,13.77,13.71,13.73,24300.0,13.73,13.77,13.71,13.73,24300.0
2012-05-24 13:20:00,13.72,13.77,13.71,13.71,23100.0,13.72,13.77,13.71,13.71,23100.0
2012-05-24 13:30:00,13.7,13.73,13.68,13.71,14300.0,13.7,13.73,13.68,13.71,14300.0
2012-05-24 13:40:00,13.72,13.74,13.68,13.69,15300.0,13.72,13.74,13.68,13.69,15300.0
2012-05-24 13:50:00,13.68,13.69,13.62,13.62,57800.0,13.68,13.69,13.62,13.62,57800.0
2012-05-24 14:00:00,13.62,13.67,13.6,13.66,43700.0,13.62,13.67,13.6,13.66,43700.0
2012-05-24 14:10:00,13.65,13.67,13.6,13.61,35100.0,13.65,13.67,13.6,13.61,35100.0
2012-05-24 14:20:00,13.61,13.61,13.58,13.61,57100.0,13.61,13.61,13.58,13.61,57100.0
2012-05-24 14:30:00,13.61,13.66,13.59,13.65,81000.0,13.61,13.66,13.59,13.65,81000.0
2012-05-24 14:40:00,13.66,13.72,13.65,13.71,59500.0,13.66,13.72,13.65,13.71,59500.0
2012-05-24 14:50:00,13.7,13.72,13.7,13.7,37100.0,13.7,13.72,13.7,13.7,37100.0
2012-05-24 15:00:00,13.7,13.73,13.7,13.7,39700.0,13.7,13.73,13.7,13.7,39700.0
2012-05-24 15:10:00,13.7,13.75,13.7,13.75,57600.0,13.7,13.75,13.7,13.75,57600.0
2012-05-24 15:20:00,13.74,13.88,13.74,13.85,135800.0,13.74,13.88,13.74,13.85,135800.0
2012-05-24 15:30:00,13.85,13.89,13.84,13.89,166600.0,13.85,13.89,13.84,13.89,166600.0
2012-05-24 15:40:00,13.89,13.95,13.89,13.95,151200.0,13.89,13.95,13.89,13.95,151200.0
2012-05-24 15:50:00,13.95,14.3,13.94,14.22,623500.0,13.95,14.3,13.94,14.22,623500.0
2012-05-25 09:30:00,14.14,14.47,14.05,14.37,228800.0,14.14,14.47,14.05,14.37,228800.0
2012-05-25 09:40:00,14.39,14.54,14.26,14.38,197600.0,14.39,14.54,14.26,14.38,197600.0
2012-05-25 09:50:00,14.37,14.42,14.28,14.38,155600.0,14.37,14.42,14.28,14.38,155600.0
2012-05-25 10:00:00,14.38,14.45,14.31,14.32,135200.0,14.38,14.45,14.31,14.32,135200.0
2012-05-25 10:10:00,14.33,14.41,14.25,14.39,178600.0,14.33,14.41,14.25,14.39,178600.0
2012-05-25 10:20:00,14.39,14.4,14.25,14.27,89700.0,14.39,14.4,14.25,14.27,89700.0
2012-05-25 10:30:00,14.27,14.33,14.17,14.19,62900.0,14.27,14.33,14.17,14.19,62900.0
2012-05-25 10:40:00,14.18,14.24,14.08,14.24,97200.0,14.18,14.24,14.08,14.24,97200.0
2012-05-25 10:50:00,14.24,14.38,14.19,14.32,77600.0,14.24,14.38,14.19,14.32,77600.0
2012-05-25 11:00:00,14.31,14.6,14.31,14.58,219800.0,14.31,14.6,14.31,14.58,219800.0
2012-05-25 11:10:00,14.58,14.65,14.5,14.64,191500.0,14.58,14.65,14.5,14.64,191500.0
2012-05-25 11:20:00,14.65,14.77,14.64,14.65,227200.0,14.65,14.77,14.64,14.65,227200.0
2012-05-25 11:30:00,14.66,14.83,14.57,14.8,279300.0,14.66,14.83,14.57,14.8,279300.0
2012-05-25 11:40:00,14.79,14.85,14.75,14.76,123500.0,14.79,14.85,14.75,14.76,123500.0
2012-05-25 11:50:00,14.77,14.8,14.61,14.61,113100.0,14.77,14.8,14.61,14.61,113100.0
2012-05-25 12:00:00,14.6,14.65,14.56,14.62,77100.0,14.6,14.65,14.56,14.62,77100.0
2012-05-25 12:10:00,14.62,14.63,14.57,14.57,30600.0,14.62,14.63,14.57,14.57,30600.0
2012-05-25 12:20:00,14.57,14.6,14.51,14.52,59900.0,14.57,14.6,14.51,14.52,59900.0
2012-05-25 12:30:00,14.52,14.56,14.51,14.52,25000.0,14.52,14.56,14.51,14.52,25000.0
2012-05-25 12:40:00,14.52,14.55,14.52,14.55,30900.0,14.52,14.55,14.52,14.55,30900.0
2012-05-25 12:50:00,14.56,14.65,14.55,14.57,38700.0,14.56,14.65,14.55,14.57,38700.0
2012-05-25 13:00:00,14.57,14.58,14.55,14.56,36000.0,14.57,14.58,14.55,14.56,36000.0
2012-05-25 13:10:00,14.56,14.61,14.49,14.57,89900.0,14.56,14.61,14.49,14.57,89900.0
2012-05-25 13:20:00,14.57,14.7,14.57,14.69,53100.0,14.57,14.7,14.57,14.69,53100.0
2012-05-25 13:30:00,14.69,14.69,14.57,14.57,50500.0,14.69,14.69,14.57,14.57,50500.0
2012-05-25 13:40:00,14.57,14.64,14.49,14.61,100900.0,14.57,14.64,14.49,14.61,100900.0
2012-05-25 13:50:00,14.6,14.64,14.59,14.59,33800.0,14.6,14.64,14.59,14.59,33800.0
2012-05-25 14:00:00,14.6,14.64,14.59,14.6,34800.0,14.6,14.64,14.59,14.6,34800.0
2012-05-25 14:10:00,14.6,14.61,14.57,14.57,15400.0,14.6,14.61,14.57,14.57,15400.0
2012-05-25 14:20:00,14.58,14.58,14.5,14.51,51000.0,14.58,14.58,14.5,14.51,51000.0
2012-05-25 14:30:00,14.5,14.53,14.44,14.45,61400.0,14.5,14.53,14.44,14.45,61400.0
2012-05-25 14:40:00,14.45,14.45,14.31,14.39,124000.0,14.45,14.45,14.31,14.39,124000.0
2012-05-25 14:50:00,14.39,14.43,14.36,14.39,57200.0,14.39,14.43,14.36,14.39,57200.0
2012-05-25 15:00:00,14.4,14.47,14.38,14.4,59400.0,14.4,14.47,14.38,14.4,59400.0
2012-05-25 15:10:00,14.39,14.4,14.31,14.38,89100.0,14.39,14.4,14.31,14.38,89100.0
2012-05-25 15:20:00,14.37,14.37,14.29,14.33,108400.0,14.37,14.37,14.29,14.33,108400.0
2012-05-25 15:30:00,14.34,14.44,14.34,14.38,101200.0,14.34,14.44,14.34,14.38,101200.0
2012-05-25 15:40:00,14.38,14.38,14.28,14.3,173600.0,14.38,14.38,14.28,14.3,173600.0
2012-05-25 15:50:00,14.29,14.41,14.25,14.34,437900.0,14.29,14.41,14.25,14.34,437900.0
2012-05-29 09:30:00,14.23,14.7,14.22,14.61,243400.0,14.23,14.7,14.22,14.61,243400.0
2012-05-29 09:40:00,14.62,14.65,14.37,14.39,160000.0,14.62,14.65,14.37,14.39,160000.0
2012-05-29 09:50:00,14.38,14.38,14.2,14.28,227400.0,14.38,14.38,14.2,14.28,227400.0
2012-05-29 10:00:00,14.28,14.48,14.22,14.41,152100.0,14.28,14.48,14.22,14.41,152100.0
2012-05-29 10:10:00,14.41,14.47,14.39,14.46,102300.0,14.41,14.47,14.39,14.46,102300.0
2012-05-29 10:20:00,14.45,14.5,14.39,14.49,75100.0,14.45,14.5,14.39,14.49,75100.0
2012-05-29 10:30:00,14.5,14.55,14.44,14.54,105500.0,14.5,14.55,14.44,14.54,105500.0
2012-05-29 10:40:00,14.54,14.66,14.54,14.63,71100.0,14.54,14.66,14.54,14.63,71100.0
2012-05-29 10:50:00,14.64,14.68,14.63,14.65,74000.0,14.64,14.68,14.63,14.65,74000.0
2012-05-29 11:00:00,14.65,14.66,14.45,14.48,106900.0,14.65,14.66,14.45,14.48,106900.0
2012-05-29 11:10:00,14.48,14.54,14.45,14.47,56700.0,14.48,14.54,14.45,14.47,56700.0
2012-05-29 11:20:00,14.48,14.51,14.42,14.51,56400.0,14.48,14.51,14.42,14.51,56400.0
2012-05-29 11:30:00,14.51,14.51,14.29,14.3,102000.0,14.51,14.51,14.29,14.3,102000.0
2012-05-29 11:40:00,14.3,14.3,14.21,14.26,105200.0,14.3,14.3,14.21,14.26,105200.0
2012-05-29 11:50:00,14.26,14.38,14.26,14.36,72500.0,14.26,14.38,14.26,14.36,72500.0
2012-05-29 12:00:00,14.36,14.4,14.26,14.31,100800.0,14.36,14.4,14.26,14.31,100800.0
2012-05-29 12:10:00,14.32,14.33,14.2,14.24,49600.0,14.32,14.33,14.2,14.24,49600.0
2012-05-29 12:20:00,14.23,14.23,14.16,14.21,73200.0,14.23,14.23,14.16,14.21,73200.0
2012-05-29 12:30:00,14.21,14.22,14.19,14.19,39300.0,14.21,14.22,14.19,14.19,39300.0
2012-05-29 12:40:00,14.2,14.2,14.19,14.19,30100.0,14.2,14.2,14.19,14.19,30100.0
2012-05-29 12:50:00,14.2,14.23,14.19,14.23,34200.0,14.2,14.23,14.19,14.23,34200.0
2012-05-29 13:00:00,14.23,14.23,14.2,14.21,31000.0,14.23,14.23,14.2,14.21,31000.0
2012-05-29 13:10:00,14.22,14.26,14.22,14.25,34800.0,14.22,14.26,14.22,14.25,34800.0
2012-05-29 13:20:00,14.25,14.27,14.24,14.24,41100.0,14.25,14.27,14.24,14.24,41100.0
2012-05-29 13:30:00,14.24,14.27,14.21,14.27,48300.0,14.24,14.27,14.21,14.27,48300.0
2012-05-29 13:40:00,14.27,14.29,14.25,14.25,28000.0,14.27,14.29,14.25,14.25,28000.0
2012-05-29 13:50:00,14.25,14.25,14.2,14.21,45700.0,14.25,14.25,14.2,14.21,45700.0
2012-05-29 14:00:00,14.21,14.22,14.09,14.1,78100.0,14.21,14.22,14.09,14.1,78100.0
2012-05-29 14:10:00,14.1,14.17,14.09,14.17,62700.0,14.1,14.17,14.09,14.17,62700.0
2012-05-29 14:20:00,14.16,14.16,14.09,14.11,49000.0,14.16,14.16,14.09,14.11,49000.0
2012-05-29 14:30:00,14.11,14.13,14.08,14.09,39900.0,14.11,14.13,14.08,14.09,39900.0
2012-05-29 14:40:00,14.08,14.13,14.08,14.12,48100.0,14.08,14.13,14.08,14.12,48100.0
2012-05-29 14:50:00,14.12,14.2,14.12,14.2,49900.0,14.12,14.2,14.12,14.2,49900.0
2012-05-29 15:00:00,14.2,14.2,14.14,14.17,64200.0,14.2,14.2,14.14,14.17,64200.0
2012-05-29 15:10:00,14.17,14.18,14.15,14.17,84400.0,14.17,14.18,14.15,14.17,84400.0
2012-05-29 15:20:00,14.16,14.18,14.12,14.15,130100.0,14.16,14.18,14.12,14.15,130100.0
2012-05-29 15:30:00,14.15,14.21,14.11,14.21,104200.0,14.15,14.21,14.11,14.21,104200.0
2012-05-29 15:40:00,14.21,14.29,14.2,14.28,142900.0,14.21,14.29,14.2,14.28,142900.0
2012-05-29 15:50:00,14.28,14.3,14.19,14.22,307100.0,14.28,14.3,14.19,14.22,307100.0
2012-05-30 09:30:00,13.95,13.97,13.75,13.82,163900.0,13.95,13.97,13.75,13.82,163900.0
2012-05-30 09:40:00,13.83,13.83,13.58,13.63,240800.0,13.83,13.83,13.58,13.63,240800.0
2012-05-30 09:50:00,13.63,13.63,13.52,13.6,167300.0,13.63,13.63,13.52,13.6,167300.0
2012-05-30 10:00:00,13.6,13.7,13.58,13.63,98700.0,13.6,13.7,13.58,13.63,98700.0
2012-05-30 10:10:00,13.63,13.63,13.54,13.57,104500.0,13.63,13.63,13.54,13.57,104500.0
2012-05-30 10:20:00,13.58,13.61,13.55,13.56,100200.0,13.58,13.61,13.55,13.56,100200.0
2012-05-30 10:30:00,13.56,13.59,13.5,13.52,128000.0,13.56,13.59,13.5,13.52,128000.0
2012-05-30 10:40:00,13.52,13.56,13.37,13.44,131200.0,13.52,13.56,13.37,13.44,131200.0
2012-05-30 10:50:00,13.44,13.53,13.44,13.52,87000.0,13.44,13.53,13.44,13.52,87000.0
2012-05-30 11:00:00,13.52,13.59,13.46,13.58,101200.0,13.52,13.59,13.46,13.58,101200.0
2012-05-30 11:10:00,13.58,13.6,13.56,13.58,39500.0,13.58,13.6,13.56,13.58,39500.0
2012-05-30 11:20:00,13.58,13.62,13.57,13.6,44700.0,13.58,13.62,13.57,13.6,44700.0
2012-05-30 11:30:00,13.61,13.69,13.59,13.66,57700.0,13.61,13.69,13.59,13.66,57700.0
2012-05-30 11:40:00,13.66,13.7,13.65,13.66,78100.0,13.66,13.7,13.65,13.66,78100.0
2012-05-30 11:50:00,13.67,13.7,13.56,13.59,77800.0,13.67,13.7,13.56,13.59,77800.0
2012-05-30 12:00:00,13.59,13.61,13.55,13.58,38600.0,13.59,13.61,13.55,13.58,38600.0
2012-05-30 12:10:00,13.59,13.63,13.56,13.6,38400.0,13.59,13.63,13.56,13.6,38400.0
2012-05-30 12:20:00,13.6,13.65,13.59,13.62,30800.0,13.6,13.65,13.59,13.62,30800.0
2012-05-30 12:30:00,13.62,13.63,13.52,13.54,56600.0,13.62,13.63,13.52,13.54,56600.0
2012-05-30 12:40:00,13.53,13.56,13.52,13.56,16300.0,13.53,13.56,13.52,13.56,16300.0
2012-05-30 12:50:00,13.56,13.56,13.51,13.52,46400.0,13.56,13.56,13.51,13.52,46400.0
2012-05-30 13:00:00,13.53,13.54,13.51,13.53,44800.0,13.53,13.54,13.51,13.53,44800.0
2012-05-30 13:10:00,13.54,13.54,13.49,13.52,69800.0,13.54,13.54,13.49,13.52,69800.0
2012-05-30 13:20:00,13.52,13.53,13.49,13.52,51800.0,13.52,13.53,13.49,13.52,51800.0
2012-05-30 13:30:00,13.52,13.59,13.51,13.57,52300.0,13.52,13.59,13.51,13.57,52300.0
2012-05-30 13:40:00,13.57,13.59,13.55,13.59,28000.0,13.57,13.59,13.55,13.59,28000.0
2012-05-30 13:50:00,13.59,13.6,13.48,13.51,66400.0,13.59,13.6,13.48,13.51,66400.0
2012-05-30 14:00:00,13.52,13.58,13.52,13.57,47100.0,13.52,13.58,13.52,13.57,47100.0
2012-05-30 14:10:00,13.58,13.58,13.54,13.56,18000.0,13.58,13.58,13.54,13.56,18000.0
2012-05-30 14:20:00,13.56,13.58,13.53,13.54,28700.0,13.56,13.58,13.53,13.54,28700.0
2012-05-30 14:30:00,13.54,13.56,13.52,13.55,21900.0,13.54,13.56,13.52,13.55,21900.0
2012-05-30 14:40:00,13.54,13.56,13.47,13.48,57100.0,13.54,13.56,13.47,13.48,57100.0
2012-05-30 14:50:00,13.48,13.48,13.38,13.41,104300.0,13.48,13.48,13.38,13.41,104300.0
2012-05-30 15:00:00,13.41,13.5,13.41,13.44,77500.0,13.41,13.5,13.41,13.44,77500.0
2012-05-30 15:10:00,13.44,13.44,13.37,13.44,108000.0,13.44,13.44,13.37,13.44,108000.0
2012-05-30 15:20:00,13.44,13.54,13.41,13.51,91700.0,13.44,13.54,13.41,13.51,91700.0
2012-05-30 15:30:00,13.51,13.51,13.45,13.46,96100.0,13.51,13.51,13.45,13.46,96100.0
2012-05-30 15:40:00,13.46,13.47,13.4,13.42,98300.0,13.46,13.47,13.4,13.42,98300.0
2012-05-30 15:50:00,13.42,13.5,13.4,13.4,368200.0,13.42,13.5,13.4,13.4,368200.0
2012-05-31 09:30:00,13.37,13.4,13.08,13.11,254500.0,13.37,13.4,13.08,13.11,254500.0
2012-05-31 09:40:00,13.1,13.13,12.73,12.79,539000.0,13.1,13.13,12.73,12.79,539000.0
2012-05-31 09:50:00,12.8,12.81,12.64,12.66,277600.0,12.8,12.81,12.64,12.66,277600.0
2012-05-31 10:00:00,12.66,12.67,12.52,12.57,295600.0,12.66,12.67,12.52,12.57,295600.0
2012-05-31 10:10:00,12.58,12.63,12.52,12.57,262900.0,12.58,12.63,12.52,12.57,262900.0
2012-05-31 10:20:00,12.56,12.59,12.51,12.57,166800.0,12.56,12.59,12.51,12.57,166800.0
2012-05-31 10:30:00,12.58,12.6,12.46,12.48,186900.0,12.58,12.6,12.46,12.48,186900.0
2012-05-31 10:40:00,12.46,12.48,12.38,12.38,165400.0,12.46,12.48,12.38,12.38,165400.0
2012-05-31 10:50:00,12.38,12.47,12.36,12.4,158200.0,12.38,12.47,12.36,12.4,158200.0
2012-05-31 11:00:00,12.4,12.44,12.37,12.4,96000.0,12.4,12.44,12.37,12.4,96000.0
2012-05-31 11:10:00,12.39,12.39,12.21,12.23,212400.0,12.39,12.39,12.21,12.23,212400.0
2012-05-31 11:20:00,12.24,12.32,12.23,12.3,166200.0,12.24,12.32,12.23,12.3,166200.0
2012-05-31 11:30:00,12.3,12.37,12.28,12.29,149200.0,12.3,12.37,12.28,12.29,149200.0
2012-05-31 11:40:00,12.29,12.32,12.21,12.21,117600.0,12.29,12.32,12.21,12.21,117600.0
2012-05-31 11:50:00,12.2,12.24,12.19,12.2,90900.0,12.2,12.24,12.19,12.2,90900.0
2012-05-31 12:00:00,12.21,12.26,12.2,12.26,102900.0,12.21,12.26,12.2,12.26,102900.0
2012-05-31 12:10:00,12.26,12.35,12.25,12.35,94300.0,12.26,12.35,12.25,12.35,94300.0
2012-05-31 12:20:00,12.35,12.43,12.35,12.42,137100.0,12.35,12.43,12.35,12.42,137100.0
2012-05-31 12:30:00,12.42,12.42,12.32,12.32,59400.0,12.42,12.42,12.32,12.32,59400.0
2012-05-31 12:40:00,12.31,12.39,12.29,12.39,96200.0,12.31,12.39,12.29,12.39,96200.0
2012-05-31 12:50:00,12.4,12.48,12.37,12.4,143900.0,12.4,12.48,12.37,12.4,143900.0
2012-05-31 13:00:00,12.41,12.52,12.4,12.51,117500.0,12.41,12.52,12.4,12.51,117500.0
2012-05-31 13:10:00,12.51,12.63,12.48,12.62,213800.0,12.51,12.63,12.48,12.62,213800.0
2012-05-31 13:20:00,12.63,12.65,12.56,12.62,149000.0,12.63,12.65,12.56,12.62,149000.0
2012-05-31 13:30:00,12.63,12.63,12.46,12.5,118500.0,12.63,12.63,12.46,12.5,118500.0
2012-05-31 13:40:00,12.49,12.53,12.47,12.49,68700.0,12.49,12.53,12.47,12.49,68700.0
2012-05-31 13:50:00,12.49,12.49,12.37,12.38,145900.0,12.49,12.49,12.37,12.38,145900.0
2012-05-31 14:00:00,12.38,12.52,12.38,12.52,134900.0,12.38,12.52,12.38,12.52,134900.0
2012-05-31 14:10:00,12.52,12.59,12.51,12.51,69800.0,12.52,12.59,12.51,12.51,69800.0
2012-05-31 14:20:00,12.52,12.59,12.5,12.54,115600.0,12.52,12.59,12.5,12.54,115600.0
2012-05-31 14:30:00,12.54,12.59,12.51,12.58,64800.0,12.54,12.59,12.51,12.58,64800.0
2012-05-31 14:40:00,12.58,12.58,12.52,12.52,47300.0,12.58,12.58,12.52,12.52,47300.0
2012-05-31 14:50:00,12.52,12.53,12.5,12.51,72800.0,12.52,12.53,12.5,12.51,72800.0
2012-05-31 15:00:00,12.51,12.51,12.46,12.48,104900.0,12.51,12.51,12.46,12.48,104900.0
2012-05-31 15:10:00,12.48,12.52,12.48,12.5,119300.0,12.48,12.52,12.48,12.5,119300.0
2012-05-31 15:20:00,12.5,12.59,12.44,12.59,208300.0,12.5,12.59,12.44,12.59,208300.0
2012-05-31 15:30:00,12.58,12.69,12.54,12.69,236800.0,12.58,12.69,12.54,12.69,236800.0
2012-05-31 15:40:00,12.68,12.69,12.54,12.55,328200.0,12.68,12.69,12.54,12.55,328200.0
2012-05-31 15:50:00,12.56,12.68,12.52,12.56,957300.0,12.56,12.68,12.52,12.56,957300.0
2012-06-01 09:30:00,12.13,12.14,11.68,11.76,720800.0,12.13,12.14,11.68,11.76,720800.0
2012-06-01 09:40:00,11.76,11.76,11.56,11.61,439700.0,11.76,11.76,11.56,11.61,439700.0
2012-06-01 09:50:00,11.61,11.8,11.61,11.73,407200.0,11.61,11.8,11.61,11.73,407200.0
2012-06-01 10:00:00,11.72,11.73,11.6,11.67,176300.0,11.72,11.73,11.6,11.67,176300.0
2012-06-01 10:10:00,11.68,11.69,11.54,11.56,249500.0,11.68,11.69,11.54,11.56,249500.0
2012-06-01 10:20:00,11.58,11.62,11.55,11.59,149500.0,11.58,11.62,11.55,11.59,149500.0
2012-06-01 10:30:00,11.59,11.86,11.56,11.79,339800.0,11.59,11.86,11.56,11.79,339800.0
2012-06-01 10:40:00,11.8,11.98,11.76,11.94,226600.0,11.8,11.98,11.76,11.94,226600.0
2012-06-01 10:50:00,11.95,11.98,11.79,11.82,140900.0,11.95,11.98,11.79,11.82,140900.0
2012-06-01 11:00:00,11.82,11.91,11.74,11.84,177500.0,11.82,11.91,11.74,11.84,177500.0
2012-06-01 11:10:00,11.84,12.05,11.84,11.95,177700.0,11.84,12.05,11.84,11.95,177700.0
2012-06-01 11:20:00,11.94,12.16,11.94,12.03,196300.0,11.94,12.16,11.94,12.03,196300.0
2012-06-01 11:30:00,12.03,12.19,12.01,12.16,115500.0,12.03,12.19,12.01,12.16,115500.0
2012-06-01 11:40:00,12.16,12.16,12.07,12.12,89700.0,12.16,12.16,12.07,12.12,89700.0
2012-06-01 11:50:00,12.12,12.14,12.03,12.05,89500.0,12.12,12.14,12.03,12.05,89500.0
2012-06-01 12:00:00,12.04,12.13,12.03,12.13,97900.0,12.04,12.13,12.03,12.13,97900.0
2012-06-01 12:10:00,12.12,12.15,12.03,12.04,72800.0,12.12,12.15,12.03,12.04,72800.0
2012-06-01 12:20:00,12.04,12.11,12.03,12.05,86800.0,12.04,12.11,12.03,12.05,86800.0
2012-06-01 12:30:00,12.04,12.13,12.03,12.1,36100.0,12.04,12.13,12.03,12.1,36100.0
2012-06-01 12:40:00,12.11,12.14,12.07,12.13,47100.0,12.11,12.14,12.07,12.13,47100.0
2012-06-01 12:50:00,12.12,12.25,12.11,12.18,159600.0,12.12,12.25,12.11,12.18,159600.0
2012-06-01 13:00:00,12.19,12.2,12.14,12.18,49900.0,12.19,12.2,12.14,12.18,49900.0
2012-06-01 13:10:00,12.17,12.22,12.17,12.18,42300.0,12.17,12.22,12.17,12.18,42300.0
2012-06-01 13:20:00,12.19,12.19,12.11,12.13,113300.0,12.19,12.19,12.11,12.13,113300.0
2012-06-01 13:30:00,12.13,12.14,11.98,12.02,126400.0,12.13,12.14,11.98,12.02,126400.0
2012-06-01 13:40:00,12.01,12.03,11.97,12.0,79200.0,12.01,12.03,11.97,12.0,79200.0
2012-06-01 13:50:00,12.0,12.0,11.94,11.94,39500.0,12.0,12.0,11.94,11.94,39500.0
2012-06-01 14:00:00,11.95,11.96,11.86,11.87,80500.0,11.95,11.96,11.86,11.87,80500.0
2012-06-01 14:10:00,11.88,11.89,11.82,11.88,77500.0,11.88,11.89,11.82,11.88,77500.0
2012-06-01 14:20:00,11.89,11.99,11.88,11.92,118000.0,11.89,11.99,11.88,11.92,118000.0
2012-06-01 14:30:00,11.91,11.96,11.88,11.95,59400.0,11.91,11.96,11.88,11.95,59400.0
2012-06-01 14:40:00,11.96,11.98,11.94,11.94,62000.0,11.96,11.98,11.94,11.94,62000.0
2012-06-01 14:50:00,11.93,11.97,11.93,11.95,52700.0,11.93,11.97,11.93,11.95,52700.0
2012-06-01 15:00:00,11.95,11.97,11.87,11.9,78400.0,11.95,11.97,11.87,11.9,78400.0
2012-06-01 15:10:00,11.89,11.92,11.85,11.85,111900.0,11.89,11.92,11.85,11.85,111900.0
2012-06-01 15:20:00,11.86,11.88,11.82,11.84,85500.0,11.86,11.88,11.82,11.84,85500.0
2012-06-01 15:30:00,11.84,11.86,11.8,11.8,109100.0,11.84,11.86,11.8,11.8,109100.0
2012-06-01 15:40:00,11.8,11.81,11.75,11.79,314900.0,11.8,11.81,11.75,11.79,314900.0
2012-06-01 15:50:00,11.79,11.82,11.73,11.78,379200.0,11.79,11.82,11.73,11.78,379200.0
2012-06-04 09:30:00,11.83,12.08,11.77,11.85,207300.0,11.83,12.08,11.77,11.85,207300.0
2012-06-04 09:40:00,11.85,11.86,11.61,11.64,179400.0,11.85,11.86,11.61,11.64,179400.0
2012-06-04 09:50:00,11.64,11.73,11.58,11.72,150700.0,11.64,11.73,11.58,11.72,150700.0
2012-06-04 10:00:00,11.72,11.72,11.52,11.58,161800.0,11.72,11.72,11.52,11.58,161800.0
2012-06-04 10:10:00,11.58,11.74,11.56,11.68,183800.0,11.58,11.74,11.56,11.68,183800.0
2012-06-04 10:20:00,11.68,11.7,11.58,11.6,102200.0,11.68,11.7,11.58,11.6,102200.0
2012-06-04 10:30:00,11.61,11.64,11.45,11.45,131800.0,11.61,11.64,11.45,11.45,131800.0
2012-06-04 10:40:00,11.45,11.56,11.43,11.55,170400.0,11.45,11.56,11.43,11.55,170400.0
2012-06-04 10:50:00,11.54,11.73,11.52,11.72,196600.0,11.54,11.73,11.52,11.72,196600.0
2012-06-04 11:00:00,11.73,11.89,11.7,11.87,238700.0,11.73,11.89,11.7,11.87,238700.0
2012-06-04 11:10:00,11.86,11.94,11.81,11.89,209300.0,11.86,11.94,11.81,11.89,209300.0
2012-06-04 11:20:00,11.9,11.95,11.81,11.93,158500.0,11.9,11.95,11.81,11.93,158500.0
2012-06-04 11:30:00,11.93,12.18,11.91,12.01,342100.0,11.93,12.18,11.91,12.01,342100.0
2012-06-04 11:40:00,12.01,12.01,11.86,11.92,102700.0,12.01,12.01,11.86,11.92,102700.0
2012-06-04 11:50:00,11.92,12.01,11.81,11.86,122700.0,11.92,12.01,11.81,11.86,122700.0
2012-06-04 12:00:00,11.86,11.91,11.81,11.88,71100.0,11.86,11.91,11.81,11.88,71100.0
2012-06-04 12:10:00,11.87,11.89,11.75,11.82,73600.0,11.87,11.89,11.75,11.82,73600.0
2012-06-04 12:20:00,11.81,11.82,11.7,11.76,108900.0,11.81,11.82,11.7,11.76,108900.0
2012-06-04 12:30:00,11.76,11.76,11.68,11.7,63100.0,11.76,11.76,11.68,11.7,63100.0
2012-06-04 12:40:00,11.7,11.72,11.65,11.67,55000.0,11.7,11.72,11.65,11.67,55000.0
2012-06-04 12:50:00,11.67,11.7,11.64,11.68,51800.0,11.67,11.7,11.64,11.68,51800.0
2012-06-04 13:00:00,11.7,11.74,11.67,11.73,38400.0,11.7,11.74,11.67,11.73,38400.0
2012-06-04 13:10:00,11.74,11.75,11.7,11.72,64300.0,11.74,11.75,11.7,11.72,64300.0
2012-06-04 13:20:00,11.71,11.76,11.68,11.74,53500.0,11.71,11.76,11.68,11.74,53500.0
2012-06-04 13:30:00,11.74,11.77,11.7,11.76,55400.0,11.74,11.77,11.7,11.76,55400.0
2012-06-04 13:40:00,11.76,11.8,11.72,11.75,44200.0,11.76,11.8,11.72,11.75,44200.0
2012-06-04 13:50:00,11.76,11.79,11.73,11.76,112000.0,11.76,11.79,11.73,11.76,112000.0
2012-06-04 14:00:00,11.76,11.8,11.75,11.78,71400.0,11.76,11.8,11.75,11.78,71400.0
2012-06-04 14:10:00,11.78,11.9,11.78,11.89,80700.0,11.78,11.9,11.78,11.89,80700.0
2012-06-04 14:20:00,11.89,11.99,11.85,11.99,116400.0,11.89,11.99,11.85,11.99,116400.0
2012-06-04 14:30:00,11.99,12.18,11.98,12.17,181300.0,11.99,12.18,11.98,12.17,181300.0
2012-06-04 14:40:00,12.17,12.22,12.13,12.2,279700.0,12.17,12.22,12.13,12.2,279700.0
2012-06-04 14:50:00,12.21,12.32,12.19,12.26,418000.0,12.21,12.32,12.19,12.26,418000.0
2012-06-04 15:00:00,12.27,12.3,12.22,12.25,147700.0,12.27,12.3,12.22,12.25,147700.0
2012-06-04 15:10:00,12.26,12.32,12.21,12.29,163700.0,12.26,12.32,12.21,12.29,163700.0
2012-06-04 15:20:00,12.29,12.35,12.25,12.29,225100.0,12.29,12.35,12.25,12.29,225100.0
2012-06-04 15:30:00,12.28,12.34,12.21,12.23,215400.0,12.28,12.34,12.21,12.23,215400.0
2012-06-04 15:40:00,12.23,12.32,12.16,12.31,241600.0,12.23,12.32,12.16,12.31,241600.0
2012-06-04 15:50:00,12.31,12.39,12.25,12.28,538200.0,12.31,12.39,12.25,12.28,538200.0
2012-06-05 09:30:00,12.14,12.58,12.1,12.52,285100.0,12.14,12.58,12.1,12.52,285100.0
2012-06-05 09:40:00,12.5,12.59,12.46,12.56,140500.0,12.5,12.59,12.46,12.56,140500.0
2012-06-05 09:50:00,12.57,12.7,12.55,12.68,162900.0,12.57,12.7,12.55,12.68,162900.0
2012-06-05 10:00:00,12.67,12.75,12.55,12.63,203700.0,12.67,12.75,12.55,12.63,203700.0
2012-06-05 10:10:00,12.64,12.83,12.61,12.83,185200.0,12.64,12.83,12.61,12.83,185200.0
2012-06-05 10:20:00,12.82,12.89,12.8,12.89,157000.0,12.82,12.89,12.8,12.89,157000.0
2012-06-05 10:30:00,12.89,12.97,12.86,12.9,212000.0,12.89,12.97,12.86,12.9,212000.0
2012-06-05 10:40:00,12.9,12.94,12.75,12.8,160600.0,12.9,12.94,12.75,12.8,160600.0
2012-06-05 10:50:00,12.79,12.81,12.64,12.68,115100.0,12.79,12.81,12.64,12.68,115100.0
2012-06-05 11:00:00,12.68,12.8,12.63,12.77,88800.0,12.68,12.8,12.63,12.77,88800.0
2012-06-05 11:10:00,12.77,12.88,12.74,12.77,89200.0,12.77,12.88,12.74,12.77,89200.0
2012-06-05 11:20:00,12.78,12.78,12.7,12.74,46000.0,12.78,12.78,12.7,12.74,46000.0
2012-06-05 11:30:00,12.73,12.78,12.67,12.69,95000.0,12.73,12.78,12.67,12.69,95000.0
2012-06-05 11:40:00,12.69,12.77,12.67,12.75,106500.0,12.69,12.77,12.67,12.75,106500.0
2012-06-05 11:50:00,12.75,12.78,12.69,12.73,60400.0,12.75,12.78,12.69,12.73,60400.0
2012-06-05 12:00:00,12.73,12.81,12.7,12.75,103000.0,12.73,12.81,12.7,12.75,103000.0
2012-06-05 12:10:00,12.76,12.87,12.75,12.87,68100.0,12.76,12.87,12.75,12.87,68100.0
2012-06-05 12:20:00,12.87,12.87,12.79,12.82,79800.0,12.87,12.87,12.79,12.82,79800.0
2012-06-05 12:30:00,12.85,12.92,12.8,12.91,109800.0,12.85,12.92,12.8,12.91,109800.0
2012-06-05 12:40:00,12.91,12.93,12.83,12.84,59200.0,12.91,12.93,12.83,12.84,59200.0
2012-06-05 12:50:00,12.85,12.94,12.78,12.84,96400.0,12.85,12.94,12.78,12.84,96400.0
2012-06-05 13:00:00,12.83,12.84,12.75,12.75,49900.0,12.83,12.84,12.75,12.75,49900.0
2012-06-05 13:10:00,12.75,12.78,12.68,12.69,60600.0,12.75,12.78,12.68,12.69,60600.0
2012-06-05 13:20:00,12.7,12.73,12.63,12.72,91100.0,12.7,12.73,12.63,12.72,91100.0
2012-06-05 13:30:00,12.72,12.73,12.64,12.69,56700.0,12.72,12.73,12.64,12.69,56700.0
2012-06-05 13:40:00,12.69,12.8,12.68,12.76,60300.0,12.69,12.8,12.68,12.76,60300.0
2012-06-05 13:50:00,12.76,12.84,12.76,12.78,41900.0,12.76,12.84,12.76,12.78,41900.0
2012-06-05 14:00:00,12.78,12.78,12.7,12.73,38500.0,12.78,12.78,12.7,12.73,38500.0
2012-06-05 14:10:00,12.74,12.75,12.69,12.74,62000.0,12.74,12.75,12.69,12.74,62000.0
2012-06-05 14:20:00,12.75,12.79,12.71,12.78,56800.0,12.75,12.79,12.71,12.78,56800.0
2012-06-05 14:30:00,12.77,12.77,12.69,12.7,32300.0,12.77,12.77,12.69,12.7,32300.0
2012-06-05 14:40:00,12.71,12.73,12.68,12.69,40500.0,12.71,12.73,12.68,12.69,40500.0
2012-06-05 14:50:00,12.68,12.79,12.68,12.73,69200.0,12.68,12.79,12.68,12.73,69200.0
2012-06-05 15:00:00,12.75,12.79,12.72,12.73,39900.0,12.75,12.79,12.72,12.73,39900.0
2012-06-05 15:10:00,12.73,12.74,12.66,12.66,60700.0,12.73,12.74,12.66,12.66,60700.0
2012-06-05 15:20:00,12.66,12.69,12.63,12.65,56000.0,12.66,12.69,12.63,12.65,56000.0
2012-06-05 15:30:00,12.65,12.68,12.62,12.67,81600.0,12.65,12.68,12.62,12.67,81600.0
2012-06-05 15:40:00,12.67,12.67,12.55,12.6,231100.0,12.67,12.67,12.55,12.6,231100.0
2012-06-05 15:50:00,12.61,12.68,12.59,12.63,275900.0,12.61,12.68,12.59,12.63,275900.0
2012-06-06 09:30:00,12.73,13.12,12.71,13.07,205200.0,12.73,13.12,12.71,13.07,205200.0
2012-06-06 09:40:00,13.07,13.33,13.07,13.27,267000.0,13.07,13.33,13.07,13.27,267000.0
2012-06-06 09:50:00,13.26,13.37,13.17,13.37,164000.0,13.26,13.37,13.17,13.37,164000.0
2012-06-06 10:00:00,13.37,13.4,13.29,13.39,247600.0,13.37,13.4,13.29,13.39,247600.0
2012-06-06 10:10:00,13.38,13.38,13.25,13.34,107100.0,13.38,13.38,13.25,13.34,107100.0
2012-06-06 10:20:00,13.34,13.52,13.31,13.48,225300.0,13.34,13.52,13.31,13.48,225300.0
2012-06-06 10:30:00,13.48,13.51,13.41,13.46,81400.0,13.48,13.51,13.41,13.46,81400.0
2012-06-06 10:40:00,13.47,13.59,13.44,13.58,121400.0,13.47,13.59,13.44,13.58,121400.0
2012-06-06 10:50:00,13.58,13.6,13.47,13.48,157200.0,13.58,13.6,13.47,13.48,157200.0
2012-06-06 11:00:00,13.49,13.64,13.47,13.63,116400.0,13.49,13.64,13.47,13.63,116400.0
2012-06-06 11:10:00,13.63,13.65,13.56,13.58,105900.0,13.63,13.65,13.56,13.58,105900.0
2012-06-06 11:20:00,13.58,13.77,13.57,13.71,271800.0,13.58,13.77,13.57,13.71,271800.0
2012-06-06 11:30:00,13.7,13.75,13.65,13.72,129000.0,13.7,13.75,13.65,13.72,129000.0
2012-06-06 11:40:00,13.72,13.73,13.65,13.68,145900.0,13.72,13.73,13.65,13.68,145900.0
2012-06-06 11:50:00,13.68,13.69,13.63,13.67,93600.0,13.68,13.69,13.63,13.67,93600.0
2012-06-06 12:00:00,13.67,13.74,13.64,13.73,89000.0,13.67,13.74,13.64,13.73,89000.0
2012-06-06 12:10:00,13.72,13.72,13.58,13.58,90500.0,13.72,13.72,13.58,13.58,90500.0
2012-06-06 12:20:00,13.58,13.59,13.54,13.58,95300.0,13.58,13.59,13.54,13.58,95300.0
2012-06-06 12:30:00,13.58,13.63,13.51,13.52,78100.0,13.58,13.63,13.51,13.52,78100.0
2012-06-06 12:40:00,13.52,13.59,13.52,13.56,82100.0,13.52,13.59,13.52,13.56,82100.0
2012-06-06 12:50:00,13.56,13.57,13.5,13.5,49300.0,13.56,13.57,13.5,13.5,49300.0
2012-06-06 13:00:00,13.5,13.51,13.43,13.47,124500.0,13.5,13.51,13.43,13.47,124500.0
2012-06-06 13:10:00,13.47,13.49,13.39,13.4,139900.0,13.47,13.49,13.39,13.4,139900.0
2012-06-06 13:20:00,13.39,13.41,13.34,13.36,75200.0,13.39,13.41,13.34,13.36,75200.0
2012-06-06 13:30:00,13.36,13.46,13.36,13.45,63800.0,13.36,13.46,13.36,13.45,63800.0
2012-06-06 13:40:00,13.44,13.47,13.34,13.34,65600.0,13.44,13.47,13.34,13.34,65600.0
2012-06-06 13:50:00,13.34,13.36,13.25,13.26,65000.0,13.34,13.36,13.25,13.26,65000.0
2012-06-06 14:00:00,13.26,13.27,13.21,13.22,80300.0,13.26,13.27,13.21,13.22,80300.0
2012-06-06 14:10:00,13.21,13.25,13.15,13.24,131300.0,13.21,13.25,13.15,13.24,131300.0
2012-06-06 14:20:00,13.25,13.25,13.18,13.2,56400.0,13.25,13.25,13.18,13.2,56400.0
2012-06-06 14:30:00,13.21,13.24,13.21,13.23,56400.0,13.21,13.24,13.21,13.23,56400.0
2012-06-06 14:40:00,13.23,13.28,13.22,13.26,75600.0,13.23,13.28,13.22,13.26,75600.0
2012-06-06 14:50:00,13.26,13.28,13.21,13.24,69800.0,13.26,13.28,13.21,13.24,69800.0
2012-06-06 15:00:00,13.24,13.37,13.23,13.37,117000.0,13.24,13.37,13.23,13.37,117000.0
2012-06-06 15:10:00,13.37,13.42,13.36,13.38,152300.0,13.37,13.42,13.36,13.38,152300.0
2012-06-06 15:20:00,13.38,13.38,13.32,13.33,86800.0,13.38,13.38,13.32,13.33,86800.0
2012-06-06 15:30:00,13.32,13.33,13.28,13.29,106000.0,13.32,13.33,13.28,13.29,106000.0
2012-06-06 15:40:00,13.3,13.4,13.29,13.38,215300.0,13.3,13.4,13.29,13.38,215300.0
2012-06-06 15:50:00,13.38,13.38,13.29,13.32,307500.0,13.38,13.38,13.29,13.32,307500.0
2012-06-07 09:30:00,13.51,13.84,13.51,13.67,284300.0,13.51,13.84,13.51,13.67,284300.0
2012-06-07 09:40:00,13.69,13.69,13.22,13.42,278800.0,13.69,13.69,13.22,13.42,278800.0
2012-06-07 09:50:00,13.43,13.51,13.32,13.49,150400.0,13.43,13.51,13.32,13.49,150400.0
2012-06-07 10:00:00,13.48,13.49,13.17,13.18,287500.0,13.48,13.49,13.17,13.18,287500.0
2012-06-07 10:10:00,13.18,13.18,12.92,12.92,241700.0,13.18,13.18,12.92,12.92,241700.0
2012-06-07 10:20:00,12.92,13.03,12.88,13.0,295700.0,12.92,13.03,12.88,13.0,295700.0
2012-06-07 10:30:00,13.0,13.05,12.93,13.01,123900.0,13.0,13.05,12.93,13.01,123900.0
2012-06-07 10:40:00,13.01,13.03,12.91,12.92,92000.0,13.01,13.03,12.91,12.92,92000.0
2012-06-07 10:50:00,12.91,12.91,12.84,12.87,120900.0,12.91,12.91,12.84,12.87,120900.0
2012-06-07 11:00:00,12.89,12.98,12.86,12.97,83500.0,12.89,12.98,12.86,12.97,83500.0
2012-06-07 11:10:00,12.98,13.0,12.81,12.82,138000.0,12.98,13.0,12.81,12.82,138000.0
2012-06-07 11:20:00,12.83,12.91,12.82,12.89,76300.0,12.83,12.91,12.82,12.89,76300.0
2012-06-07 11:30:00,12.9,13.03,12.89,13.01,93100.0,12.9,13.03,12.89,13.01,93100.0
2012-06-07 11:40:00,13.02,13.02,12.93,12.93,108000.0,13.02,13.02,12.93,12.93,108000.0
2012-06-07 11:50:00,12.94,13.04,12.93,13.01,79900.0,12.94,13.04,12.93,13.01,79900.0
2012-06-07 12:00:00,13.0,13.03,12.94,12.94,57600.0,13.0,13.03,12.94,12.94,57600.0
2012-06-07 12:10:00,12.95,13.02,12.93,13.02,38400.0,12.95,13.02,12.93,13.02,38400.0
2012-06-07 12:20:00,13.03,13.1,13.03,13.09,103700.0,13.03,13.1,13.03,13.09,103700.0
2012-06-07 12:30:00,13.08,13.1,13.04,13.04,49400.0,13.08,13.1,13.04,13.04,49400.0
2012-06-07 12:40:00,13.06,13.08,13.04,13.07,34800.0,13.06,13.08,13.04,13.07,34800.0
2012-06-07 12:50:00,13.07,13.08,12.96,12.97,38100.0,13.07,13.08,12.96,12.97,38100.0
2012-06-07 13:00:00,12.98,13.01,12.97,13.01,10400.0,12.98,13.01,12.97,13.01,10400.0
2012-06-07 13:10:00,13.01,13.03,12.98,13.01,34200.0,13.01,13.03,12.98,13.01,34200.0
2012-06-07 13:20:00,13.02,13.1,13.01,13.06,33000.0,13.02,13.1,13.01,13.06,33000.0
2012-06-07 13:30:00,13.07,13.09,13.06,13.09,30300.0,13.07,13.09,13.06,13.09,30300.0
2012-06-07 13:40:00,13.09,13.09,13.03,13.07,53900.0,13.09,13.09,13.03,13.07,53900.0
2012-06-07 13:50:00,13.07,13.07,12.99,13.01,33400.0,13.07,13.07,12.99,13.01,33400.0
2012-06-07 14:00:00,13.0,13.01,12.94,12.94,70200.0,13.0,13.01,12.94,12.94,70200.0
2012-06-07 14:10:00,12.94,13.0,12.94,12.95,47500.0,12.94,13.0,12.94,12.95,47500.0
2012-06-07 14:20:00,12.96,12.98,12.93,12.94,32800.0,12.96,12.98,12.93,12.94,32800.0
2012-06-07 14:30:00,12.94,13.0,12.94,12.98,30400.0,12.94,13.0,12.94,12.98,30400.0
2012-06-07 14:40:00,12.99,13.01,12.99,13.01,38300.0,12.99,13.01,12.99,13.01,38300.0
2012-06-07 14:50:00,13.01,13.07,13.0,13.05,83800.0,13.01,13.07,13.0,13.05,83800.0
2012-06-07 15:00:00,13.05,13.08,13.0,13.07,68900.0,13.05,13.08,13.0,13.07,68900.0
2012-06-07 15:10:00,13.08,13.1,13.0,13.03,109900.0,13.08,13.1,13.0,13.03,109900.0
2012-06-07 15:20:00,13.04,13.08,13.0,13.07,123000.0,13.04,13.08,13.0,13.07,123000.0
2012-06-07 15:30:00,13.07,13.07,12.84,12.84,160400.0,13.07,13.07,12.84,12.84,160400.0
2012-06-07 15:40:00,12.84,12.88,12.8,12.83,328600.0,12.84,12.88,12.8,12.83,328600.0
2012-06-07 15:50:00,12.83,12.85,12.77,12.82,306700.0,12.83,12.85,12.77,12.82,306700.0
2012-06-08 09:30:00,12.7,12.76,12.51,12.69,167000.0,12.7,12.76,12.51,12.69,167000.0
2012-06-08 09:40:00,12.68,12.74,12.61,12.69,76600.0,12.68,12.74,12.61,12.69,76600.0
2012-06-08 09:50:00,12.69,12.71,12.57,12.63,129800.0,12.69,12.71,12.57,12.63,129800.0
2012-06-08 10:00:00,12.63,12.8,12.62,12.76,175500.0,12.63,12.8,12.62,12.76,175500.0
2012-06-08 10:10:00,12.75,12.83,12.73,12.82,95100.0,12.75,12.83,12.73,12.82,95100.0
2012-06-08 10:20:00,12.82,12.82,12.65,12.65,111400.0,12.82,12.82,12.65,12.65,111400.0
2012-06-08 10:30:00,12.65,12.65,12.54,12.61,115700.0,12.65,12.65,12.54,12.61,115700.0
2012-06-08 10:40:00,12.61,12.73,12.6,12.68,56700.0,12.61,12.73,12.6,12.68,56700.0
2012-06-08 10:50:00,12.68,12.7,12.6,12.65,44800.0,12.68,12.7,12.6,12.65,44800.0
2012-06-08 11:00:00,12.65,12.68,12.53,12.55,93000.0,12.65,12.68,12.53,12.55,93000.0
2012-06-08 11:10:00,12.55,12.58,12.51,12.52,56300.0,12.55,12.58,12.51,12.52,56300.0
2012-06-08 11:20:00,12.53,12.55,12.51,12.53,76000.0,12.53,12.55,12.51,12.53,76000.0
2012-06-08 11:30:00,12.53,12.65,12.53,12.63,63700.0,12.53,12.65,12.53,12.63,63700.0
2012-06-08 11:40:00,12.63,12.71,12.62,12.69,57900.0,12.63,12.71,12.62,12.69,57900.0
2012-06-08 11:50:00,12.69,12.69,12.54,12.55,45600.0,12.69,12.69,12.54,12.55,45600.0
2012-06-08 12:00:00,12.55,12.62,12.54,12.56,67900.0,12.55,12.62,12.54,12.56,67900.0
2012-06-08 12:10:00,12.57,12.59,12.53,12.57,33600.0,12.57,12.59,12.53,12.57,33600.0
2012-06-08 12:20:00,12.56,12.66,12.56,12.59,75500.0,12.56,12.66,12.56,12.59,75500.0
2012-06-08 12:30:00,12.6,12.74,12.59,12.7,51100.0,12.6,12.74,12.59,12.7,51100.0
2012-06-08 12:40:00,12.69,12.7,12.66,12.68,26400.0,12.69,12.7,12.66,12.68,26400.0
2012-06-08 12:50:00,12.68,12.69,12.65,12.66,29900.0,12.68,12.69,12.65,12.66,29900.0
2012-06-08 13:00:00,12.66,12.75,12.66,12.75,53700.0,12.66,12.75,12.66,12.75,53700.0
2012-06-08 13:10:00,12.75,12.78,12.68,12.69,48600.0,12.75,12.78,12.68,12.69,48600.0
2012-06-08 13:20:00,12.69,12.72,12.65,12.7,21100.0,12.69,12.72,12.65,12.7,21100.0
2012-06-08 13:30:00,12.71,12.72,12.65,12.67,29900.0,12.71,12.72,12.65,12.67,29900.0
2012-06-08 13:40:00,12.67,12.67,12.6,12.65,27800.0,12.67,12.67,12.6,12.65,27800.0
2012-06-08 13:50:00,12.66,12.68,12.62,12.64,28400.0,12.66,12.68,12.62,12.64,28400.0
2012-06-08 14:00:00,12.65,12.65,12.61,12.62,38200.0,12.65,12.65,12.61,12.62,38200.0
2012-06-08 14:10:00,12.62,12.65,12.6,12.65,26200.0,12.62,12.65,12.6,12.65,26200.0
2012-06-08 14:20:00,12.64,12.7,12.63,12.68,38200.0,12.64,12.7,12.63,12.68,38200.0
2012-06-08 14:30:00,12.67,12.71,12.67,12.7,38800.0,12.67,12.71,12.67,12.7,38800.0
2012-06-08 14:40:00,12.69,12.7,12.65,12.67,41000.0,12.69,12.7,12.65,12.67,41000.0
2012-06-08 14:50:00,12.67,12.69,12.62,12.63,53300.0,12.67,12.69,12.62,12.63,53300.0
2012-06-08 15:00:00,12.62,12.72,12.61,12.72,43500.0,12.62,12.72,12.61,12.72,43500.0
2012-06-08 15:10:00,12.71,12.82,12.71,12.81,95000.0,12.71,12.82,12.71,12.81,95000.0
2012-06-08 15:20:00,12.81,12.84,12.77,12.82,49400.0,12.81,12.84,12.77,12.82,49400.0
2012-06-08 15:30:00,12.83,12.84,12.74,12.77,49600.0,12.83,12.84,12.74,12.77,49600.0
2012-06-08 15:40:00,12.77,12.82,12.77,12.78,116900.0,12.77,12.82,12.77,12.78,116900.0
2012-06-08 15:50:00,12.79,12.82,12.75,12.8,275300.0,12.79,12.82,12.75,12.8,275300.0
2012-06-11 09:30:00,13.1,13.19,12.76,12.84,234700.0,13.1,13.19,12.76,12.84,234700.0
2012-06-11 09:40:00,12.8,12.98,12.74,12.94,110300.0,12.8,12.98,12.74,12.94,110300.0
2012-06-11 09:50:00,12.95,13.05,12.77,12.8,108800.0,12.95,13.05,12.77,12.8,108800.0
2012-06-11 10:00:00,12.79,12.8,12.68,12.71,120900.0,12.79,12.8,12.68,12.71,120900.0
2012-06-11 10:10:00,12.71,12.78,12.68,12.71,135700.0,12.71,12.78,12.68,12.71,135700.0
2012-06-11 10:20:00,12.7,12.8,12.68,12.76,86300.0,12.7,12.8,12.68,12.76,86300.0
2012-06-11 10:30:00,12.77,12.9,12.72,12.89,91900.0,12.77,12.9,12.72,12.89,91900.0
2012-06-11 10:40:00,12.89,12.9,12.73,12.73,83100.0,12.89,12.9,12.73,12.73,83100.0
2012-06-11 10:50:00,12.74,12.74,12.67,12.7,61100.0,12.74,12.74,12.67,12.7,61100.0
2012-06-11 11:00:00,12.69,12.7,12.62,12.7,75200.0,12.69,12.7,12.62,12.7,75200.0
2012-06-11 11:10:00,12.7,12.71,12.6,12.67,70200.0,12.7,12.71,12.6,12.67,70200.0
2012-06-11 11:20:00,12.66,12.71,12.62,12.64,45200.0,12.66,12.71,12.62,12.64,45200.0
2012-06-11 11:30:00,12.63,12.73,12.6,12.72,57100.0,12.63,12.73,12.6,12.72,57100.0
2012-06-11 11:40:00,12.73,12.76,12.62,12.63,46400.0,12.73,12.76,12.62,12.63,46400.0
2012-06-11 11:50:00,12.63,12.68,12.59,12.63,57300.0,12.63,12.68,12.59,12.63,57300.0
2012-06-11 12:00:00,12.63,12.63,12.53,12.54,50700.0,12.63,12.63,12.53,12.54,50700.0
2012-06-11 12:10:00,12.55,12.56,12.51,12.53,42600.0,12.55,12.56,12.51,12.53,42600.0
2012-06-11 12:20:00,12.52,12.54,12.45,12.45,55500.0,12.52,12.54,12.45,12.45,55500.0
2012-06-11 12:30:00,12.47,12.52,12.47,12.52,31700.0,12.47,12.52,12.47,12.52,31700.0
2012-06-11 12:40:00,12.5,12.53,12.5,12.51,27500.0,12.5,12.53,12.5,12.51,27500.0
2012-06-11 12:50:00,12.51,12.52,12.45,12.47,30100.0,12.51,12.52,12.45,12.47,30100.0
2012-06-11 13:00:00,12.48,12.52,12.46,12.46,30700.0,12.48,12.52,12.46,12.46,30700.0
2012-06-11 13:10:00,12.47,12.57,12.45,12.52,70600.0,12.47,12.57,12.45,12.52,70600.0
2012-06-11 13:20:00,12.53,12.54,12.48,12.48,36400.0,12.53,12.54,12.48,12.48,36400.0
2012-06-11 13:30:00,12.49,12.5,12.45,12.46,52500.0,12.49,12.5,12.45,12.46,52500.0
2012-06-11 13:40:00,12.48,12.5,12.45,12.47,33300.0,12.48,12.5,12.45,12.47,33300.0
2012-06-11 13:50:00,12.48,12.55,12.48,12.49,41400.0,12.48,12.55,12.48,12.49,41400.0
2012-06-11 14:00:00,12.49,12.49,12.4,12.46,79700.0,12.49,12.49,12.4,12.46,79700.0
2012-06-11 14:10:00,12.46,12.49,12.39,12.4,56100.0,12.46,12.49,12.39,12.4,56100.0
2012-06-11 14:20:00,12.39,12.43,12.37,12.43,56100.0,12.39,12.43,12.37,12.43,56100.0
2012-06-11 14:30:00,12.44,12.5,12.43,12.43,52100.0,12.44,12.5,12.43,12.43,52100.0
2012-06-11 14:40:00,12.43,12.46,12.37,12.38,51700.0,12.43,12.46,12.37,12.38,51700.0
2012-06-11 14:50:00,12.37,12.48,12.34,12.43,90300.0,12.37,12.48,12.34,12.43,90300.0
2012-06-11 15:00:00,12.43,12.49,12.39,12.39,33800.0,12.43,12.49,12.39,12.39,33800.0
2012-06-11 15:10:00,12.38,12.38,12.32,12.36,118500.0,12.38,12.38,12.32,12.36,118500.0
2012-06-11 15:20:00,12.36,12.38,12.3,12.3,82600.0,12.36,12.38,12.3,12.3,82600.0
2012-06-11 15:30:00,12.3,12.38,12.3,12.37,138500.0,12.3,12.38,12.3,12.37,138500.0
2012-06-11 15:40:00,12.38,12.41,12.31,12.32,142500.0,12.38,12.41,12.31,12.32,142500.0
2012-06-11 15:50:00,12.33,12.37,12.29,12.33,415000.0,12.33,12.37,12.29,12.33,415000.0
2012-06-12 09:30:00,12.54,12.85,12.5,12.73,232000.0,12.54,12.85,12.5,12.73,232000.0
2012-06-12 09:40:00,12.73,12.89,12.68,12.83,371700.0,12.73,12.89,12.68,12.83,371700.0
2012-06-12 09:50:00,12.82,12.98,12.79,12.96,257100.0,12.82,12.98,12.79,12.96,257100.0
2012-06-12 10:00:00,12.96,13.24,12.94,13.19,421900.0,12.96,13.24,12.94,13.19,421900.0
2012-06-12 10:10:00,13.17,13.45,13.15,13.37,471400.0,13.17,13.45,13.15,13.37,471400.0
2012-06-12 10:20:00,13.37,13.71,13.37,13.67,768300.0,13.37,13.71,13.37,13.67,768300.0
2012-06-12 10:30:00,13.68,13.69,13.11,13.29,668700.0,13.68,13.69,13.11,13.29,668700.0
2012-06-12 10:40:00,13.3,13.55,13.22,13.53,397100.0,13.3,13.55,13.22,13.53,397100.0
2012-06-12 10:50:00,13.52,13.69,13.47,13.69,468700.0,13.52,13.69,13.47,13.69,468700.0
2012-06-12 11:00:00,13.69,13.8,13.62,13.77,469300.0,13.69,13.8,13.62,13.77,469300.0
2012-06-12 11:10:00,13.76,14.16,13.76,14.07,697300.0,13.76,14.16,13.76,14.07,697300.0
2012-06-12 11:20:00,14.07,14.12,13.82,13.85,480500.0,14.07,14.12,13.82,13.85,480500.0
2012-06-12 11:30:00,13.85,14.01,13.78,13.86,519900.0,13.85,14.01,13.78,13.86,519900.0
2012-06-12 11:40:00,13.86,13.86,13.74,13.76,158400.0,13.86,13.86,13.74,13.76,158400.0
2012-06-12 11:50:00,13.76,13.83,13.71,13.81,163800.0,13.76,13.83,13.71,13.81,163800.0
2012-06-12 12:00:00,13.82,13.98,13.81,13.96,191900.0,13.82,13.98,13.81,13.96,191900.0
2012-06-12 12:10:00,13.96,14.09,13.92,14.0,204200.0,13.96,14.09,13.92,14.0,204200.0
2012-06-12 12:20:00,14.01,14.05,13.96,14.0,166700.0,14.01,14.05,13.96,14.0,166700.0
2012-06-12 12:30:00,14.0,14.14,13.93,14.14,222100.0,14.0,14.14,13.93,14.14,222100.0
2012-06-12 12:40:00,14.1,14.19,14.02,14.14,412000.0,14.1,14.19,14.02,14.14,412000.0
2012-06-12 12:50:00,14.1,14.15,14.04,14.13,252800.0,14.1,14.15,14.04,14.13,252800.0
2012-06-12 13:00:00,14.15,14.47,14.13,14.37,642900.0,14.15,14.47,14.13,14.37,642900.0
2012-06-12 13:10:00,14.38,14.65,14.33,14.64,520700.0,14.38,14.65,14.33,14.64,520700.0
2012-06-12 13:20:00,14.61,14.75,14.53,14.74,767600.0,14.61,14.75,14.53,14.74,767600.0
2012-06-12 13:30:00,14.73,14.8,14.31,14.41,730600.0,14.73,14.8,14.31,14.41,730600.0
2012-06-12 13:40:00,14.44,14.66,14.41,14.52,248200.0,14.44,14.66,14.41,14.52,248200.0
2012-06-12 13:50:00,14.53,14.74,14.52,14.61,364200.0,14.53,14.74,14.52,14.61,364200.0
2012-06-12 14:00:00,14.61,14.7,14.59,14.66,345300.0,14.61,14.7,14.59,14.66,345300.0
2012-06-12 14:10:00,14.66,15.0,14.65,14.95,738700.0,14.66,15.0,14.65,14.95,738700.0
2012-06-12 14:20:00,14.96,15.2,14.96,15.02,713300.0,14.96,15.2,14.96,15.02,713300.0
2012-06-12 14:30:00,15.02,15.19,14.85,15.16,560300.0,15.02,15.19,14.85,15.16,560300.0
2012-06-12 14:40:00,15.16,15.4,15.11,15.29,599400.0,15.16,15.4,15.11,15.29,599400.0
2012-06-12 14:50:00,15.3,15.31,15.16,15.26,546000.0,15.3,15.31,15.16,15.26,546000.0
2012-06-12 15:00:00,15.26,15.43,15.26,15.32,654000.0,15.26,15.43,15.26,15.32,654000.0
2012-06-12 15:10:00,15.33,15.34,15.09,15.26,894600.0,15.33,15.34,15.09,15.26,894600.0
2012-06-12 15:20:00,15.25,15.26,14.87,14.88,1004900.0,15.25,15.26,14.87,14.88,1004900.0
2012-06-12 15:30:00,14.88,14.97,14.53,14.82,1263400.0,14.88,14.97,14.53,14.82,1263400.0
2012-06-12 15:40:00,14.82,14.93,14.76,14.81,752200.0,14.82,14.93,14.76,14.81,752200.0
2012-06-12 15:50:00,14.8,15.0,14.75,14.99,1433700.0,14.8,15.0,14.75,14.99,1433700.0
2012-06-13 09:30:00,14.76,14.77,14.04,14.21,1625200.0,14.76,14.77,14.04,14.21,1625200.0
2012-06-13 09:40:00,14.21,14.21,13.9,14.01,1004100.0,14.21,14.21,13.9,14.01,1004100.0
2012-06-13 09:50:00,14.01,14.26,13.84,14.06,1021800.0,14.01,14.26,13.84,14.06,1021800.0
2012-06-13 10:00:00,14.03,14.18,14.0,14.08,359000.0,14.03,14.18,14.0,14.08,359000.0
2012-06-13 10:10:00,14.08,14.15,13.87,13.95,474900.0,14.08,14.15,13.87,13.95,474900.0
2012-06-13 10:20:00,13.94,13.99,13.73,13.89,573300.0,13.94,13.99,13.73,13.89,573300.0
2012-06-13 10:30:00,13.9,13.97,13.77,13.92,487400.0,13.9,13.97,13.77,13.92,487400.0
2012-06-13 10:40:00,13.93,14.02,13.8,13.84,451800.0,13.93,14.02,13.8,13.84,451800.0
2012-06-13 10:50:00,13.84,13.94,13.84,13.91,169300.0,13.84,13.94,13.84,13.91,169300.0
2012-06-13 11:00:00,13.92,13.99,13.88,13.93,319900.0,13.92,13.99,13.88,13.93,319900.0
2012-06-13 11:10:00,13.94,13.99,13.77,13.86,419100.0,13.94,13.99,13.77,13.86,419100.0
2012-06-13 11:20:00,13.85,13.87,13.64,13.74,483600.0,13.85,13.87,13.64,13.74,483600.0
2012-06-13 11:30:00,13.74,13.8,13.71,13.79,258800.0,13.74,13.8,13.71,13.79,258800.0
2012-06-13 11:40:00,13.79,13.88,13.78,13.82,173900.0,13.79,13.88,13.78,13.82,173900.0
2012-06-13 11:50:00,13.83,13.91,13.76,13.91,137000.0,13.83,13.91,13.76,13.91,137000.0
2012-06-13 12:00:00,13.91,14.32,13.72,14.14,1028200.0,13.91,14.32,13.72,14.14,1028200.0
2012-06-13 12:10:00,14.13,14.65,14.08,14.49,1192000.0,14.13,14.65,14.08,14.49,1192000.0
2012-06-13 12:20:00,14.48,14.72,14.4,14.58,709000.0,14.48,14.72,14.4,14.58,709000.0
2012-06-13 12:30:00,14.59,14.59,14.42,14.53,399600.0,14.59,14.59,14.42,14.53,399600.0
2012-06-13 12:40:00,14.53,14.58,14.44,14.45,219500.0,14.53,14.58,14.44,14.45,219500.0
2012-06-13 12:50:00,14.45,14.45,14.15,14.19,387400.0,14.45,14.45,14.15,14.19,387400.0
2012-06-13 13:00:00,14.18,14.34,14.17,14.31,187600.0,14.18,14.34,14.17,14.31,187600.0
2012-06-13 13:10:00,14.32,14.39,14.28,14.34,128500.0,14.32,14.39,14.28,14.34,128500.0
2012-06-13 13:20:00,14.33,14.36,14.23,14.29,137700.0,14.33,14.36,14.23,14.29,137700.0
2012-06-13 13:30:00,14.3,14.32,14.14,14.26,198000.0,14.3,14.32,14.14,14.26,198000.0
2012-06-13 13:40:00,14.26,14.26,13.85,13.91,443100.0,14.26,14.26,13.85,13.91,443100.0
2012-06-13 13:50:00,13.91,14.05,13.85,13.92,202400.0,13.91,14.05,13.85,13.92,202400.0
2012-06-13 14:00:00,13.91,14.1,13.91,14.03,203300.0,13.91,14.1,13.91,14.03,203300.0
2012-06-13 14:10:00,14.02,14.04,13.94,14.01,143700.0,14.02,14.04,13.94,14.01,143700.0
2012-06-13 14:20:00,14.02,14.06,13.96,14.0,105200.0,14.02,14.06,13.96,14.0,105200.0
2012-06-13 14:30:00,14.0,14.0,13.86,13.87,176500.0,14.0,14.0,13.86,13.87,176500.0
2012-06-13 14:40:00,13.88,13.9,13.83,13.88,190100.0,13.88,13.9,13.83,13.88,190100.0
2012-06-13 14:50:00,13.88,13.92,13.87,13.89,149300.0,13.88,13.92,13.87,13.89,149300.0
2012-06-13 15:00:00,13.89,13.91,13.85,13.87,171700.0,13.89,13.91,13.85,13.87,171700.0
2012-06-13 15:10:00,13.87,13.98,13.83,13.83,217400.0,13.87,13.98,13.83,13.83,217400.0
2012-06-13 15:20:00,13.84,13.88,13.71,13.76,364300.0,13.84,13.88,13.71,13.76,364300.0
2012-06-13 15:30:00,13.75,13.96,13.73,13.87,353200.0,13.75,13.96,13.73,13.87,353200.0
2012-06-13 15:40:00,13.87,13.87,13.75,13.76,324000.0,13.87,13.87,13.75,13.76,324000.0
2012-06-13 15:50:00,13.77,13.85,13.76,13.84,515900.0,13.77,13.85,13.76,13.84,515900.0
2012-06-14 09:30:00,13.97,14.13,13.7,13.72,319400.0,13.97,14.13,13.7,13.72,319400.0
2012-06-14 09:40:00,13.73,13.94,13.65,13.87,340500.0,13.73,13.94,13.65,13.87,340500.0
2012-06-14 09:50:00,13.87,13.97,13.76,13.96,203600.0,13.87,13.97,13.76,13.96,203600.0
2012-06-14 10:00:00,13.96,13.96,13.65,13.69,263100.0,13.96,13.96,13.65,13.69,263100.0
2012-06-14 10:10:00,13.69,13.73,13.55,13.58,324700.0,13.69,13.73,13.55,13.58,324700.0
2012-06-14 10:20:00,13.56,13.79,13.55,13.76,259200.0,13.56,13.79,13.55,13.76,259200.0
2012-06-14 10:30:00,13.76,13.91,13.66,13.88,267500.0,13.76,13.91,13.66,13.88,267500.0
2012-06-14 10:40:00,13.89,13.97,13.83,13.86,119000.0,13.89,13.97,13.83,13.86,119000.0
2012-06-14 10:50:00,13.86,13.89,13.75,13.75,93900.0,13.86,13.89,13.75,13.75,93900.0
2012-06-14 11:00:00,13.75,13.85,13.67,13.79,148600.0,13.75,13.85,13.67,13.79,148600.0
2012-06-14 11:10:00,13.79,13.79,13.7,13.72,53300.0,13.79,13.79,13.7,13.72,53300.0
2012-06-14 11:20:00,13.71,13.74,13.64,13.68,92400.0,13.71,13.74,13.64,13.68,92400.0
2012-06-14 11:30:00,13.68,13.76,13.67,13.71,65500.0,13.68,13.76,13.67,13.71,65500.0
2012-06-14 11:40:00,13.72,13.72,13.56,13.6,103300.0,13.72,13.72,13.56,13.6,103300.0
2012-06-14 11:50:00,13.6,13.64,13.58,13.59,60400.0,13.6,13.64,13.58,13.59,60400.0
2012-06-14 12:00:00,13.59,13.62,13.58,13.6,78800.0,13.59,13.62,13.58,13.6,78800.0
2012-06-14 12:10:00,13.6,13.64,13.6,13.61,83900.0,13.6,13.64,13.6,13.61,83900.0
2012-06-14 12:20:00,13.62,13.65,13.6,13.62,73300.0,13.62,13.65,13.6,13.62,73300.0
2012-06-14 12:30:00,13.62,13.63,13.55,13.56,99100.0,13.62,13.63,13.55,13.56,99100.0
2012-06-14 12:40:00,13.57,13.61,13.56,13.58,87600.0,13.57,13.61,13.56,13.58,87600.0
2012-06-14 12:50:00,13.58,13.63,13.57,13.62,78000.0,13.58,13.63,13.57,13.62,78000.0
2012-06-14 13:00:00,13.62,13.69,13.61,13.62,131700.0,13.62,13.69,13.61,13.62,131700.0
2012-06-14 13:10:00,13.62,13.62,13.59,13.6,59500.0,13.62,13.62,13.59,13.6,59500.0
2012-06-14 13:20:00,13.6,13.6,13.56,13.57,52000.0,13.6,13.6,13.56,13.57,52000.0
2012-06-14 13:30:00,13.58,13.58,13.51,13.56,90400.0,13.58,13.58,13.51,13.56,90400.0
2012-06-14 13:40:00,13.57,13.57,13.42,13.45,144300.0,13.57,13.57,13.42,13.45,144300.0
2012-06-14 13:50:00,13.46,13.49,13.44,13.44,64700.0,13.46,13.49,13.44,13.44,64700.0
2012-06-14 14:00:00,13.45,13.48,13.44,13.45,62400.0,13.45,13.48,13.44,13.45,62400.0
2012-06-14 14:10:00,13.46,13.48,13.43,13.44,59800.0,13.46,13.48,13.43,13.44,59800.0
2012-06-14 14:20:00,13.43,13.45,13.4,13.41,96100.0,13.43,13.45,13.4,13.41,96100.0
2012-06-14 14:30:00,13.4,13.44,13.39,13.41,145200.0,13.4,13.44,13.39,13.41,145200.0
2012-06-14 14:40:00,13.4,13.41,13.39,13.39,113600.0,13.4,13.41,13.39,13.39,113600.0
2012-06-14 14:50:00,13.4,13.43,13.35,13.4,165600.0,13.4,13.43,13.35,13.4,165600.0
2012-06-14 15:00:00,13.41,13.56,13.34,13.48,196300.0,13.41,13.56,13.34,13.48,196300.0
2012-06-14 15:10:00,13.48,13.65,13.43,13.44,381300.0,13.48,13.65,13.43,13.44,381300.0
2012-06-14 15:20:00,13.44,13.48,13.28,13.33,312200.0,13.44,13.48,13.28,13.33,312200.0
2012-06-14 15:30:00,13.33,13.4,13.33,13.39,249400.0,13.33,13.4,13.33,13.39,249400.0
2012-06-14 15:40:00,13.39,13.5,13.36,13.5,378900.0,13.39,13.5,13.36,13.5,378900.0
2012-06-14 15:50:00,13.49,13.53,13.37,13.45,574500.0,13.49,13.53,13.37,13.45,574500.0
2012-06-15 09:30:00,13.45,13.6,13.25,13.39,281200.0,13.45,13.6,13.25,13.39,281200.0
2012-06-15 09:40:00,13.41,13.65,13.31,13.55,313000.0,13.41,13.65,13.31,13.55,313000.0
2012-06-15 09:50:00,13.55,13.62,13.42,13.47,193600.0,13.55,13.62,13.42,13.47,193600.0
2012-06-15 10:00:00,13.47,13.51,13.35,13.45,116100.0,13.47,13.51,13.35,13.45,116100.0
2012-06-15 10:10:00,13.46,13.54,13.46,13.5,116500.0,13.46,13.54,13.46,13.5,116500.0
2012-06-15 10:20:00,13.5,13.53,13.47,13.51,135000.0,13.5,13.53,13.47,13.51,135000.0
2012-06-15 10:30:00,13.51,13.86,13.46,13.82,314100.0,13.51,13.86,13.46,13.82,314100.0
2012-06-15 10:40:00,13.82,14.15,13.81,13.99,835500.0,13.82,14.15,13.81,13.99,835500.0
2012-06-15 10:50:00,13.98,14.12,13.91,13.94,241800.0,13.98,14.12,13.91,13.94,241800.0
2012-06-15 11:00:00,13.94,14.0,13.79,13.9,188900.0,13.94,14.0,13.79,13.9,188900.0
2012-06-15 11:10:00,13.89,13.95,13.85,13.88,145900.0,13.89,13.95,13.85,13.88,145900.0
2012-06-15 11:20:00,13.88,13.88,13.76,13.83,97900.0,13.88,13.88,13.76,13.83,97900.0
2012-06-15 11:30:00,13.83,13.93,13.83,13.89,76800.0,13.83,13.93,13.83,13.89,76800.0
2012-06-15 11:40:00,13.89,13.89,13.7,13.74,99100.0,13.89,13.89,13.7,13.74,99100.0
2012-06-15 11:50:00,13.74,13.79,13.66,13.71,98500.0,13.74,13.79,13.66,13.71,98500.0
2012-06-15 12:00:00,13.71,13.8,13.63,13.78,145300.0,13.71,13.8,13.63,13.78,145300.0
2012-06-15 12:10:00,13.8,13.8,13.62,13.74,140100.0,13.8,13.8,13.62,13.74,140100.0
2012-06-15 12:20:00,13.74,13.76,13.71,13.74,23100.0,13.74,13.76,13.71,13.74,23100.0
2012-06-15 12:30:00,13.74,13.78,13.74,13.75,53700.0,13.74,13.78,13.74,13.75,53700.0
2012-06-15 12:40:00,13.76,13.86,13.75,13.82,68300.0,13.76,13.86,13.75,13.82,68300.0
2012-06-15 12:50:00,13.82,13.83,13.75,13.77,46700.0,13.82,13.83,13.75,13.77,46700.0
2012-06-15 13:00:00,13.78,13.9,13.77,13.88,88600.0,13.78,13.9,13.77,13.88,88600.0
2012-06-15 13:10:00,13.88,13.92,13.86,13.87,70500.0,13.88,13.92,13.86,13.87,70500.0
2012-06-15 13:20:00,13.87,13.87,13.78,13.8,77300.0,13.87,13.87,13.78,13.8,77300.0
2012-06-15 13:30:00,13.8,13.82,13.76,13.78,64400.0,13.8,13.82,13.76,13.78,64400.0
2012-06-15 13:40:00,13.78,13.79,13.74,13.76,47300.0,13.78,13.79,13.74,13.76,47300.0
2012-06-15 13:50:00,13.76,13.78,13.71,13.75,67600.0,13.76,13.78,13.71,13.75,67600.0
2012-06-15 14:00:00,13.77,13.77,13.71,13.75,35600.0,13.77,13.77,13.71,13.75,35600.0
2012-06-15 14:10:00,13.75,13.76,13.66,13.7,66900.0,13.75,13.76,13.66,13.7,66900.0
2012-06-15 14:20:00,13.7,13.7,13.67,13.7,65300.0,13.7,13.7,13.67,13.7,65300.0
2012-06-15 14:30:00,13.7,13.76,13.69,13.75,65100.0,13.7,13.76,13.69,13.75,65100.0
2012-06-15 14:40:00,13.75,13.83,13.74,13.8,122000.0,13.75,13.83,13.74,13.8,122000.0
2012-06-15 14:50:00,13.81,13.83,13.76,13.8,73100.0,13.81,13.83,13.76,13.8,73100.0
2012-06-15 15:00:00,13.81,13.9,13.81,13.89,115800.0,13.81,13.9,13.81,13.89,115800.0
2012-06-15 15:10:00,13.89,13.91,13.78,13.79,129100.0,13.89,13.91,13.78,13.79,129100.0
2012-06-15 15:20:00,13.79,13.87,13.79,13.86,128800.0,13.79,13.87,13.79,13.86,128800.0
2012-06-15 15:30:00,13.87,13.9,13.82,13.87,152700.0,13.87,13.9,13.82,13.87,152700.0
2012-06-15 15:40:00,13.88,13.9,13.78,13.81,272800.0,13.88,13.9,13.78,13.81,272800.0
2012-06-15 15:50:00,13.82,14.0,13.82,13.94,943100.0,13.82,14.0,13.82,13.94,943100.0
2012-06-18 09:30:00,13.85,14.78,13.76,14.63,922700.0,13.85,14.78,13.76,14.63,922700.0
2012-06-18 09:40:00,14.63,14.73,14.42,14.53,321700.0,14.63,14.73,14.42,14.53,321700.0
2012-06-18 09:50:00,14.55,15.04,14.53,15.03,798100.0,14.55,15.04,14.53,15.03,798100.0
2012-06-18 10:00:00,15.04,15.15,14.76,14.84,694500.0,15.04,15.15,14.76,14.84,694500.0
2012-06-18 10:10:00,14.85,15.02,14.76,14.99,404500.0,14.85,15.02,14.76,14.99,404500.0
2012-06-18 10:20:00,14.98,15.17,14.95,15.16,395400.0,14.98,15.17,14.95,15.16,395400.0
2012-06-18 10:30:00,15.17,15.17,14.65,14.75,417600.0,15.17,15.17,14.65,14.75,417600.0
2012-06-18 10:40:00,14.75,14.79,14.48,14.57,482200.0,14.75,14.79,14.48,14.57,482200.0
2012-06-18 10:50:00,14.57,14.71,14.57,14.67,192600.0,14.57,14.71,14.57,14.67,192600.0
2012-06-18 11:00:00,14.63,14.81,14.54,14.64,195200.0,14.63,14.81,14.54,14.64,195200.0
2012-06-18 11:10:00,14.64,14.78,14.64,14.73,116200.0,14.64,14.78,14.64,14.73,116200.0
2012-06-18 11:20:00,14.74,14.93,14.74,14.9,226500.0,14.74,14.93,14.74,14.9,226500.0
2012-06-18 11:30:00,14.9,14.93,14.81,14.84,108600.0,14.9,14.93,14.81,14.84,108600.0
2012-06-18 11:40:00,14.84,14.96,14.82,14.84,134800.0,14.84,14.96,14.82,14.84,134800.0
2012-06-18 11:50:00,14.87,14.87,14.71,14.75,212500.0,14.87,14.87,14.71,14.75,212500.0
2012-06-18 12:00:00,14.75,14.75,14.63,14.67,70600.0,14.75,14.75,14.63,14.67,70600.0
2012-06-18 12:10:00,14.68,14.76,14.68,14.74,56300.0,14.68,14.76,14.68,14.74,56300.0
2012-06-18 12:20:00,14.73,14.73,14.55,14.6,130200.0,14.73,14.73,14.55,14.6,130200.0
2012-06-18 12:30:00,14.6,14.62,14.53,14.56,107500.0,14.6,14.62,14.53,14.56,107500.0
2012-06-18 12:40:00,14.58,14.62,14.56,14.6,67100.0,14.58,14.62,14.56,14.6,67100.0
2012-06-18 12:50:00,14.6,14.67,14.55,14.63,104400.0,14.6,14.67,14.55,14.63,104400.0
2012-06-18 13:00:00,14.63,14.64,14.53,14.59,45100.0,14.63,14.64,14.53,14.59,45100.0
2012-06-18 13:10:00,14.6,14.72,14.6,14.63,86800.0,14.6,14.72,14.6,14.63,86800.0
2012-06-18 13:20:00,14.63,14.65,14.56,14.59,63100.0,14.63,14.65,14.56,14.59,63100.0
2012-06-18 13:30:00,14.59,14.66,14.57,14.62,86700.0,14.59,14.66,14.57,14.62,86700.0
2012-06-18 13:40:00,14.62,14.66,14.6,14.62,88700.0,14.62,14.66,14.6,14.62,88700.0
2012-06-18 13:50:00,14.62,14.74,14.61,14.71,74700.0,14.62,14.74,14.61,14.71,74700.0
2012-06-18 14:00:00,14.71,14.74,14.61,14.66,104300.0,14.71,14.74,14.61,14.66,104300.0
2012-06-18 14:10:00,14.65,14.71,14.63,14.69,59000.0,14.65,14.71,14.63,14.69,59000.0
2012-06-18 14:20:00,14.69,14.71,14.63,14.66,86200.0,14.69,14.71,14.63,14.66,86200.0
2012-06-18 14:30:00,14.66,14.66,14.57,14.62,100300.0,14.66,14.66,14.57,14.62,100300.0
2012-06-18 14:40:00,14.62,14.63,14.53,14.54,102600.0,14.62,14.63,14.53,14.54,102600.0
2012-06-18 14:50:00,14.53,14.55,14.34,14.49,209400.0,14.53,14.55,14.34,14.49,209400.0
2012-06-18 15:00:00,14.48,14.58,14.45,14.57,142800.0,14.48,14.58,14.45,14.57,142800.0
2012-06-18 15:10:00,14.58,14.59,14.46,14.51,140200.0,14.58,14.59,14.46,14.51,140200.0
2012-06-18 15:20:00,14.51,14.59,14.43,14.58,172500.0,14.51,14.59,14.43,14.58,172500.0
2012-06-18 15:30:00,14.57,14.59,14.46,14.46,123700.0,14.57,14.59,14.46,14.46,123700.0
2012-06-18 15:40:00,14.47,14.54,14.44,14.47,152500.0,14.47,14.54,14.44,14.47,152500.0
2012-06-18 15:50:00,14.48,14.52,14.42,14.48,310400.0,14.48,14.52,14.42,14.48,310400.0
2012-06-19 09:30:00,14.87,14.87,14.51,14.55,249700.0,14.87,14.87,14.51,14.55,249700.0
2012-06-19 09:40:00,14.57,15.35,14.48,15.07,1242400.0,14.57,15.35,14.48,15.07,1242400.0
2012-06-19 09:50:00,15.09,15.1,14.85,14.96,544200.0,15.09,15.1,14.85,14.96,544200.0
2012-06-19 10:00:00,14.96,15.15,14.93,15.07,370300.0,14.96,15.15,14.93,15.07,370300.0
2012-06-19 10:10:00,15.08,15.28,15.08,15.23,344800.0,15.08,15.28,15.08,15.23,344800.0
2012-06-19 10:20:00,15.2,15.45,15.2,15.35,387500.0,15.2,15.45,15.2,15.35,387500.0
2012-06-19 10:30:00,15.32,15.34,15.06,15.08,328700.0,15.32,15.34,15.06,15.08,328700.0
2012-06-19 10:40:00,15.08,15.2,15.01,15.11,154500.0,15.08,15.2,15.01,15.11,154500.0
2012-06-19 10:50:00,15.11,15.3,15.1,15.27,161800.0,15.11,15.3,15.1,15.27,161800.0
2012-06-19 11:00:00,15.28,15.34,15.2,15.24,127600.0,15.28,15.34,15.2,15.24,127600.0
2012-06-19 11:10:00,15.23,15.27,15.2,15.27,149200.0,15.23,15.27,15.2,15.27,149200.0
2012-06-19 11:20:00,15.27,15.33,15.17,15.24,147600.0,15.27,15.33,15.17,15.24,147600.0
2012-06-19 11:30:00,15.24,15.24,15.17,15.2,62600.0,15.24,15.24,15.17,15.2,62600.0
2012-06-19 11:40:00,15.2,15.33,15.19,15.31,73600.0,15.2,15.33,15.19,15.31,73600.0
2012-06-19 11:50:00,15.31,15.34,15.28,15.3,104500.0,15.31,15.34,15.28,15.3,104500.0
2012-06-19 12:00:00,15.3,15.32,15.27,15.27,169700.0,15.3,15.32,15.27,15.27,169700.0
2012-06-19 12:10:00,15.27,15.27,15.22,15.24,68500.0,15.27,15.27,15.22,15.24,68500.0
2012-06-19 12:20:00,15.25,15.29,15.24,15.27,61800.0,15.25,15.29,15.24,15.27,61800.0
2012-06-19 12:30:00,15.26,15.37,15.25,15.33,124600.0,15.26,15.37,15.25,15.33,124600.0
2012-06-19 12:40:00,15.33,15.5,15.32,15.5,377100.0,15.33,15.5,15.32,15.5,377100.0
2012-06-19 12:50:00,15.49,15.6,15.45,15.6,302200.0,15.49,15.6,15.45,15.6,302200.0
2012-06-19 13:00:00,15.59,15.6,15.45,15.46,203100.0,15.59,15.6,15.45,15.46,203100.0
2012-06-19 13:10:00,15.46,15.48,15.41,15.47,146300.0,15.46,15.48,15.41,15.47,146300.0
2012-06-19 13:20:00,15.46,15.62,15.45,15.54,247800.0,15.46,15.62,15.45,15.54,247800.0
2012-06-19 13:30:00,15.54,15.58,15.5,15.54,118800.0,15.54,15.58,15.5,15.54,118800.0
2012-06-19 13:40:00,15.55,15.56,15.22,15.22,268400.0,15.55,15.56,15.22,15.22,268400.0
2012-06-19 13:50:00,15.22,15.32,15.08,15.18,446000.0,15.22,15.32,15.08,15.18,446000.0
2012-06-19 14:00:00,15.17,15.24,15.12,15.17,133500.0,15.17,15.24,15.12,15.17,133500.0
2012-06-19 14:10:00,15.19,15.2,15.02,15.09,254500.0,15.19,15.2,15.02,15.09,254500.0
2012-06-19 14:20:00,15.09,15.18,15.09,15.13,90600.0,15.09,15.18,15.09,15.13,90600.0
2012-06-19 14:30:00,15.12,15.15,15.02,15.08,174500.0,15.12,15.15,15.02,15.08,174500.0
2012-06-19 14:40:00,15.09,15.14,15.07,15.09,116700.0,15.09,15.14,15.07,15.09,116700.0
2012-06-19 14:50:00,15.08,15.21,15.08,15.19,141000.0,15.08,15.21,15.08,15.19,141000.0
2012-06-19 15:00:00,15.18,15.29,15.18,15.28,151100.0,15.18,15.29,15.18,15.28,151100.0
2012-06-19 15:10:00,15.28,15.33,15.22,15.24,154000.0,15.28,15.33,15.22,15.24,154000.0
2012-06-19 15:20:00,15.25,15.26,15.15,15.23,154100.0,15.25,15.26,15.15,15.23,154100.0
2012-06-19 15:30:00,15.25,15.34,15.21,15.27,217200.0,15.25,15.34,15.21,15.27,217200.0
2012-06-19 15:40:00,15.27,15.38,15.25,15.27,255700.0,15.27,15.38,15.25,15.27,255700.0
2012-06-19 15:50:00,15.27,15.27,15.17,15.23,448300.0,15.27,15.27,15.17,15.23,448300.0
2012-06-20 09:30:00,15.3,15.56,15.1,15.1,301100.0,15.3,15.56,15.1,15.1,301100.0
2012-06-20 09:40:00,15.07,15.32,15.05,15.27,230100.0,15.07,15.32,15.05,15.27,230100.0
2012-06-20 09:50:00,15.27,15.45,15.2,15.39,181800.0,15.27,15.45,15.2,15.39,181800.0
2012-06-20 10:00:00,15.38,15.41,15.26,15.35,110200.0,15.38,15.41,15.26,15.35,110200.0
2012-06-20 10:10:00,15.36,15.46,15.33,15.34,132600.0,15.36,15.46,15.33,15.34,132600.0
2012-06-20 10:20:00,15.33,15.39,15.28,15.34,129100.0,15.33,15.39,15.28,15.34,129100.0
2012-06-20 10:30:00,15.32,15.34,15.15,15.17,151200.0,15.32,15.34,15.15,15.17,151200.0
2012-06-20 10:40:00,15.16,15.2,15.1,15.12,98700.0,15.16,15.2,15.1,15.12,98700.0
2012-06-20 10:50:00,15.12,15.23,15.07,15.1,143000.0,15.12,15.23,15.07,15.1,143000.0
2012-06-20 11:00:00,15.1,15.18,15.08,15.15,66100.0,15.1,15.18,15.08,15.15,66100.0
2012-06-20 11:10:00,15.16,15.19,15.12,15.15,48900.0,15.16,15.19,15.12,15.15,48900.0
2012-06-20 11:20:00,15.14,15.2,15.13,15.18,26800.0,15.14,15.2,15.13,15.18,26800.0
2012-06-20 11:30:00,15.18,15.22,15.16,15.18,60300.0,15.18,15.22,15.16,15.18,60300.0
2012-06-20 11:40:00,15.18,15.19,15.15,15.15,29400.0,15.18,15.19,15.15,15.15,29400.0
2012-06-20 11:50:00,15.15,15.28,15.06,15.18,297300.0,15.15,15.28,15.06,15.18,297300.0
2012-06-20 12:00:00,15.18,15.29,15.04,15.11,145100.0,15.18,15.29,15.04,15.11,145100.0
2012-06-20 12:10:00,15.1,15.18,15.08,15.16,82100.0,15.1,15.18,15.08,15.16,82100.0
2012-06-20 12:20:00,15.16,15.18,15.08,15.14,87800.0,15.16,15.18,15.08,15.14,87800.0
2012-06-20 12:30:00,15.14,15.18,15.04,15.11,103100.0,15.14,15.18,15.04,15.11,103100.0
2012-06-20 12:40:00,15.1,15.12,15.02,15.12,131900.0,15.1,15.12,15.02,15.12,131900.0
2012-06-20 12:50:00,15.11,15.18,15.08,15.17,57300.0,15.11,15.18,15.08,15.17,57300.0
2012-06-20 13:00:00,15.18,15.36,15.15,15.34,227200.0,15.18,15.36,15.15,15.34,227200.0
2012-06-20 13:10:00,15.34,15.34,15.24,15.26,85600.0,15.34,15.34,15.24,15.26,85600.0
2012-06-20 13:20:00,15.26,15.29,15.23,15.24,38900.0,15.26,15.29,15.23,15.24,38900.0
2012-06-20 13:30:00,15.25,15.27,15.08,15.14,115300.0,15.25,15.27,15.08,15.14,115300.0
2012-06-20 13:40:00,15.13,15.23,15.1,15.21,37600.0,15.13,15.23,15.1,15.21,37600.0
2012-06-20 13:50:00,15.19,15.21,15.13,15.21,35800.0,15.19,15.21,15.13,15.21,35800.0
2012-06-20 14:00:00,15.2,15.21,15.13,15.18,81100.0,15.2,15.21,15.13,15.18,81100.0
2012-06-20 14:10:00,15.16,15.24,15.11,15.12,86500.0,15.16,15.24,15.11,15.12,86500.0
2012-06-20 14:20:00,15.11,15.14,15.08,15.1,71800.0,15.11,15.14,15.08,15.1,71800.0
2012-06-20 14:30:00,15.11,15.17,15.1,15.14,53500.0,15.11,15.17,15.1,15.14,53500.0
2012-06-20 14:40:00,15.16,15.17,15.07,15.11,81800.0,15.16,15.17,15.07,15.11,81800.0
2012-06-20 14:50:00,15.12,15.14,15.1,15.11,35200.0,15.12,15.14,15.1,15.11,35200.0
2012-06-20 15:00:00,15.11,15.12,15.04,15.07,172400.0,15.11,15.12,15.04,15.07,172400.0
2012-06-20 15:10:00,15.07,15.07,14.8,14.84,357200.0,15.07,15.07,14.8,14.84,357200.0
2012-06-20 15:20:00,14.85,14.98,14.8,14.96,168200.0,14.85,14.98,14.8,14.96,168200.0
2012-06-20 15:30:00,14.97,14.99,14.86,14.88,179000.0,14.97,14.99,14.86,14.88,179000.0
2012-06-20 15:40:00,14.89,14.95,14.86,14.9,219300.0,14.89,14.95,14.86,14.9,219300.0
2012-06-20 15:50:00,14.9,15.01,14.88,14.91,523700.0,14.9,15.01,14.88,14.91,523700.0
2012-06-21 09:30:00,15.0,15.34,14.98,15.2,552600.0,15.0,15.34,14.98,15.2,552600.0
2012-06-21 09:40:00,15.2,15.24,15.0,15.03,382800.0,15.2,15.24,15.0,15.03,382800.0
2012-06-21 09:50:00,15.02,15.13,14.92,15.1,196500.0,15.02,15.13,14.92,15.1,196500.0
2012-06-21 10:00:00,15.09,15.09,14.83,14.84,242900.0,15.09,15.09,14.83,14.84,242900.0
2012-06-21 10:10:00,14.84,14.91,14.81,14.85,217200.0,14.84,14.91,14.81,14.85,217200.0
2012-06-21 10:20:00,14.85,14.88,14.75,14.77,157300.0,14.85,14.88,14.75,14.77,157300.0
2012-06-21 10:30:00,14.77,14.85,14.75,14.77,107700.0,14.77,14.85,14.75,14.77,107700.0
2012-06-21 10:40:00,14.77,14.79,14.76,14.78,95400.0,14.77,14.79,14.76,14.78,95400.0
2012-06-21 10:50:00,14.78,14.86,14.76,14.79,143500.0,14.78,14.86,14.76,14.79,143500.0
2012-06-21 11:00:00,14.79,14.79,14.65,14.65,140900.0,14.79,14.79,14.65,14.65,140900.0
2012-06-21 11:10:00,14.66,14.67,14.61,14.65,120900.0,14.66,14.67,14.61,14.65,120900.0
2012-06-21 11:20:00,14.65,14.66,14.6,14.64,81300.0,14.65,14.66,14.6,14.64,81300.0
2012-06-21 11:30:00,14.63,14.7,14.6,14.65,95800.0,14.63,14.7,14.6,14.65,95800.0
2012-06-21 11:40:00,14.64,14.68,14.55,14.68,112200.0,14.64,14.68,14.55,14.68,112200.0
2012-06-21 11:50:00,14.68,14.68,14.61,14.68,94700.0,14.68,14.68,14.61,14.68,94700.0
2012-06-21 12:00:00,14.68,14.71,14.56,14.61,122000.0,14.68,14.71,14.56,14.61,122000.0
2012-06-21 12:10:00,14.61,14.66,14.61,14.64,81900.0,14.61,14.66,14.61,14.64,81900.0
2012-06-21 12:20:00,14.64,14.66,14.58,14.58,74200.0,14.64,14.66,14.58,14.58,74200.0
2012-06-21 12:30:00,14.58,14.76,14.55,14.75,84700.0,14.58,14.76,14.55,14.75,84700.0
2012-06-21 12:40:00,14.74,14.77,14.67,14.72,65300.0,14.74,14.77,14.67,14.72,65300.0
2012-06-21 12:50:00,14.71,14.8,14.7,14.78,69600.0,14.71,14.8,14.7,14.78,69600.0
2012-06-21 13:00:00,14.77,14.83,14.72,14.83,104100.0,14.77,14.83,14.72,14.83,104100.0
2012-06-21 13:10:00,14.82,14.88,14.77,14.83,128800.0,14.82,14.88,14.77,14.83,128800.0
2012-06-21 13:20:00,14.82,14.85,14.77,14.77,45100.0,14.82,14.85,14.77,14.77,45100.0
2012-06-21 13:30:00,14.79,14.82,14.74,14.77,60200.0,14.79,14.82,14.74,14.77,60200.0
2012-06-21 13:40:00,14.77,14.82,14.74,14.76,76500.0,14.77,14.82,14.74,14.76,76500.0
2012-06-21 13:50:00,14.76,14.84,14.75,14.83,95600.0,14.76,14.84,14.75,14.83,95600.0
2012-06-21 14:00:00,14.84,14.84,14.75,14.76,89100.0,14.84,14.84,14.75,14.76,89100.0
2012-06-21 14:10:00,14.76,14.78,14.66,14.69,167000.0,14.76,14.78,14.66,14.69,167000.0
2012-06-21 14:20:00,14.7,14.72,14.64,14.7,81700.0,14.7,14.72,14.64,14.7,81700.0
2012-06-21 14:30:00,14.7,14.7,14.64,14.67,75400.0,14.7,14.7,14.64,14.67,75400.0
2012-06-21 14:40:00,14.67,14.79,14.67,14.78,84400.0,14.67,14.79,14.67,14.78,84400.0
2012-06-21 14:50:00,14.78,14.85,14.77,14.83,120300.0,14.78,14.85,14.77,14.83,120300.0
2012-06-21 15:00:00,14.83,14.83,14.65,14.68,140900.0,14.83,14.83,14.65,14.68,140900.0
2012-06-21 15:10:00,14.67,14.68,14.56,14.61,135000.0,14.67,14.68,14.56,14.61,135000.0
2012-06-21 15:20:00,14.61,14.69,14.53,14.65,122300.0,14.61,14.69,14.53,14.65,122300.0
2012-06-21 15:30:00,14.66,14.68,14.52,14.67,161000.0,14.66,14.68,14.52,14.67,161000.0
2012-06-21 15:40:00,14.67,14.69,14.52,14.54,250000.0,14.67,14.69,14.52,14.54,250000.0
2012-06-21 15:50:00,14.54,14.6,14.52,14.54,385400.0,14.54,14.6,14.52,14.54,385400.0
2012-06-22 09:30:00,15.12,15.98,15.06,15.69,1152800.0,15.12,15.98,15.06,15.69,1152800.0
2012-06-22 09:40:00,15.68,16.26,15.63,16.26,1183700.0,15.68,16.26,15.63,16.26,1183700.0
2012-06-22 09:50:00,16.26,16.33,15.95,16.17,642200.0,16.26,16.33,15.95,16.17,642200.0
2012-06-22 10:00:00,16.17,16.42,15.82,15.85,716200.0,16.17,16.42,15.82,15.85,716200.0
2012-06-22 10:10:00,15.82,15.92,15.61,15.74,589300.0,15.82,15.92,15.61,15.74,589300.0
2012-06-22 10:20:00,15.75,15.98,15.7,15.92,443800.0,15.75,15.98,15.7,15.92,443800.0
2012-06-22 10:30:00,15.93,16.11,15.77,15.92,558100.0,15.93,16.11,15.77,15.92,558100.0
2012-06-22 10:40:00,15.92,15.93,15.76,15.87,220100.0,15.92,15.93,15.76,15.87,220100.0
2012-06-22 10:50:00,15.88,15.92,15.76,15.77,148100.0,15.88,15.92,15.76,15.77,148100.0
2012-06-22 11:00:00,15.79,15.95,15.77,15.89,203600.0,15.79,15.95,15.77,15.89,203600.0
2012-06-22 11:10:00,15.89,15.9,15.8,15.83,106200.0,15.89,15.9,15.8,15.83,106200.0
2012-06-22 11:20:00,15.83,15.91,15.81,15.91,91000.0,15.83,15.91,15.81,15.91,91000.0
2012-06-22 11:30:00,15.9,16.09,15.87,16.04,274800.0,15.9,16.09,15.87,16.04,274800.0
2012-06-22 11:40:00,16.04,16.19,16.04,16.18,285800.0,16.04,16.19,16.04,16.18,285800.0
2012-06-22 11:50:00,16.18,16.19,15.94,16.02,272700.0,16.18,16.19,15.94,16.02,272700.0
2012-06-22 12:00:00,16.0,16.05,15.96,16.0,125900.0,16.0,16.05,15.96,16.0,125900.0
2012-06-22 12:10:00,16.02,16.05,15.9,15.93,143000.0,16.02,16.05,15.9,15.93,143000.0
2012-06-22 12:20:00,15.95,16.12,15.95,16.12,182300.0,15.95,16.12,15.95,16.12,182300.0
2012-06-22 12:30:00,16.09,16.12,15.96,15.96,167700.0,16.09,16.12,15.96,15.96,167700.0
2012-06-22 12:40:00,15.96,16.0,15.92,15.95,145400.0,15.96,16.0,15.92,15.95,145400.0
2012-06-22 12:50:00,15.97,15.98,15.92,15.95,102000.0,15.97,15.98,15.92,15.95,102000.0
2012-06-22 13:00:00,15.94,15.97,15.86,15.9,155300.0,15.94,15.97,15.86,15.9,155300.0
2012-06-22 13:10:00,15.91,15.92,15.86,15.9,63700.0,15.91,15.92,15.86,15.9,63700.0
2012-06-22 13:20:00,15.89,15.95,15.86,15.89,93700.0,15.89,15.95,15.86,15.89,93700.0
2012-06-22 13:30:00,15.88,15.89,15.82,15.87,130200.0,15.88,15.89,15.82,15.87,130200.0
2012-06-22 13:40:00,15.87,15.89,15.77,15.79,115300.0,15.87,15.89,15.77,15.79,115300.0
2012-06-22 13:50:00,15.8,15.88,15.78,15.83,124400.0,15.8,15.88,15.78,15.83,124400.0
2012-06-22 14:00:00,15.83,15.87,15.78,15.78,105400.0,15.83,15.87,15.78,15.78,105400.0
2012-06-22 14:10:00,15.78,15.81,15.72,15.72,123700.0,15.78,15.81,15.72,15.72,123700.0
2012-06-22 14:20:00,15.72,15.77,15.68,15.75,141400.0,15.72,15.77,15.68,15.75,141400.0
2012-06-22 14:30:00,15.75,15.84,15.71,15.74,164100.0,15.75,15.84,15.71,15.74,164100.0
2012-06-22 14:40:00,15.73,15.78,15.72,15.77,128600.0,15.73,15.78,15.72,15.77,128600.0
2012-06-22 14:50:00,15.77,15.77,15.75,15.77,190800.0,15.77,15.77,15.75,15.77,190800.0
2012-06-22 15:00:00,15.77,15.87,15.76,15.82,241000.0,15.77,15.87,15.76,15.82,241000.0
2012-06-22 15:10:00,15.82,15.87,15.73,15.79,172300.0,15.82,15.87,15.73,15.79,172300.0
2012-06-22 15:20:00,15.78,15.86,15.75,15.82,150000.0,15.78,15.86,15.75,15.82,150000.0
2012-06-22 15:30:00,15.82,15.83,15.74,15.8,179300.0,15.82,15.83,15.74,15.8,179300.0
2012-06-22 15:40:00,15.81,15.85,15.73,15.78,402700.0,15.81,15.85,15.73,15.78,402700.0
2012-06-22 15:50:00,15.79,15.89,15.78,15.82,961100.0,15.79,15.89,15.78,15.82,961100.0
2012-06-25 09:30:00,15.57,15.57,15.33,15.44,470400.0,15.57,15.57,15.33,15.44,470400.0
2012-06-25 09:40:00,15.4,15.65,15.38,15.55,337700.0,15.4,15.65,15.38,15.55,337700.0
2012-06-25 09:50:00,15.54,15.54,15.35,15.45,191500.0,15.54,15.54,15.35,15.45,191500.0
2012-06-25 10:00:00,15.47,15.51,15.25,15.32,238700.0,15.47,15.51,15.25,15.32,238700.0
2012-06-25 10:10:00,15.32,15.33,15.17,15.17,186600.0,15.32,15.33,15.17,15.17,186600.0
2012-06-25 10:20:00,15.18,15.23,15.08,15.18,240000.0,15.18,15.23,15.08,15.18,240000.0
2012-06-25 10:30:00,15.19,15.23,15.13,15.17,153600.0,15.19,15.23,15.13,15.17,153600.0
2012-06-25 10:40:00,15.17,15.22,15.12,15.17,76800.0,15.17,15.22,15.12,15.17,76800.0
2012-06-25 10:50:00,15.17,15.21,15.05,15.11,143400.0,15.17,15.21,15.05,15.11,143400.0
2012-06-25 11:00:00,15.1,15.16,15.05,15.15,83600.0,15.1,15.16,15.05,15.15,83600.0
2012-06-25 11:10:00,15.14,15.16,15.08,15.1,59800.0,15.14,15.16,15.08,15.1,59800.0
2012-06-25 11:20:00,15.09,15.13,15.01,15.07,170300.0,15.09,15.13,15.01,15.07,170300.0
2012-06-25 11:30:00,15.08,15.09,14.99,15.01,139400.0,15.08,15.09,14.99,15.01,139400.0
2012-06-25 11:40:00,15.0,15.02,14.93,14.98,144700.0,15.0,15.02,14.93,14.98,144700.0
2012-06-25 11:50:00,14.98,14.99,14.9,14.93,85700.0,14.98,14.99,14.9,14.93,85700.0
2012-06-25 12:00:00,14.92,14.98,14.9,14.97,103700.0,14.92,14.98,14.9,14.97,103700.0
2012-06-25 12:10:00,14.97,15.0,14.91,15.0,52600.0,14.97,15.0,14.91,15.0,52600.0
2012-06-25 12:20:00,14.99,15.1,14.98,15.06,127500.0,14.99,15.1,14.98,15.06,127500.0
2012-06-25 12:30:00,15.06,15.11,15.01,15.11,42500.0,15.06,15.11,15.01,15.11,42500.0
2012-06-25 12:40:00,15.1,15.17,15.06,15.08,108400.0,15.1,15.17,15.06,15.08,108400.0
2012-06-25 12:50:00,15.08,15.13,15.04,15.06,53100.0,15.08,15.13,15.04,15.06,53100.0
2012-06-25 13:00:00,15.05,15.12,14.96,15.05,97300.0,15.05,15.12,14.96,15.05,97300.0
2012-06-25 13:10:00,15.05,15.18,15.05,15.15,53300.0,15.05,15.18,15.05,15.15,53300.0
2012-06-25 13:20:00,15.15,15.2,15.12,15.2,77700.0,15.15,15.2,15.12,15.2,77700.0
2012-06-25 13:30:00,15.19,15.22,15.14,15.15,50600.0,15.19,15.22,15.14,15.15,50600.0
2012-06-25 13:40:00,15.16,15.16,15.05,15.06,55000.0,15.16,15.16,15.05,15.06,55000.0
2012-06-25 13:50:00,15.06,15.17,15.06,15.17,33700.0,15.06,15.17,15.06,15.17,33700.0
2012-06-25 14:00:00,15.17,15.25,15.1,15.14,70200.0,15.17,15.25,15.1,15.14,70200.0
2012-06-25 14:10:00,15.15,15.24,15.14,15.2,52200.0,15.15,15.24,15.14,15.2,52200.0
2012-06-25 14:20:00,15.2,15.22,15.15,15.15,55000.0,15.2,15.22,15.15,15.15,55000.0
2012-06-25 14:30:00,15.15,15.25,15.14,15.23,53000.0,15.15,15.25,15.14,15.23,53000.0
2012-06-25 14:40:00,15.23,15.24,15.18,15.24,66100.0,15.23,15.24,15.18,15.24,66100.0
2012-06-25 14:50:00,15.24,15.3,15.21,15.26,84900.0,15.24,15.3,15.21,15.26,84900.0
2012-06-25 15:00:00,15.27,15.34,15.22,15.31,72800.0,15.27,15.34,15.22,15.31,72800.0
2012-06-25 15:10:00,15.32,15.34,15.25,15.33,117200.0,15.32,15.34,15.25,15.33,117200.0
2012-06-25 15:20:00,15.32,15.36,15.27,15.29,106100.0,15.32,15.36,15.27,15.29,106100.0
2012-06-25 15:30:00,15.29,15.29,15.2,15.28,127500.0,15.29,15.29,15.2,15.28,127500.0
2012-06-25 15:40:00,15.29,15.31,15.22,15.23,133700.0,15.29,15.31,15.22,15.23,133700.0
2012-06-25 15:50:00,15.23,15.25,15.11,15.2,345100.0,15.23,15.25,15.11,15.2,345100.0
2012-06-26 09:30:00,15.32,15.7,15.3,15.58,524900.0,15.32,15.7,15.3,15.58,524900.0
2012-06-26 09:40:00,15.58,15.58,15.11,15.23,242300.0,15.58,15.58,15.11,15.23,242300.0
2012-06-26 09:50:00,15.24,15.32,15.13,15.32,123100.0,15.24,15.32,15.13,15.32,123100.0
2012-06-26 10:00:00,15.32,15.36,15.2,15.3,100200.0,15.32,15.36,15.2,15.3,100200.0
2012-06-26 10:10:00,15.31,15.31,15.13,15.18,78600.0,15.31,15.31,15.13,15.18,78600.0
2012-06-26 10:20:00,15.18,15.21,15.1,15.12,96100.0,15.18,15.21,15.1,15.12,96100.0
2012-06-26 10:30:00,15.12,15.12,14.94,14.98,157900.0,15.12,15.12,14.94,14.98,157900.0
2012-06-26 10:40:00,14.99,14.99,14.93,14.98,42400.0,14.99,14.99,14.93,14.98,42400.0
2012-06-26 10:50:00,14.97,15.0,14.93,14.99,75500.0,14.97,15.0,14.93,14.99,75500.0
2012-06-26 11:00:00,14.99,15.08,14.83,14.88,156400.0,14.99,15.08,14.83,14.88,156400.0
2012-06-26 11:10:00,14.87,14.99,14.83,14.98,64600.0,14.87,14.99,14.83,14.98,64600.0
2012-06-26 11:20:00,14.98,15.0,14.9,14.9,45800.0,14.98,15.0,14.9,14.9,45800.0
2012-06-26 11:30:00,14.91,14.98,14.91,14.92,32600.0,14.91,14.98,14.91,14.92,32600.0
2012-06-26 11:40:00,14.91,14.92,14.83,14.86,75200.0,14.91,14.92,14.83,14.86,75200.0
2012-06-26 11:50:00,14.86,14.98,14.86,14.98,74000.0,14.86,14.98,14.86,14.98,74000.0
2012-06-26 12:00:00,14.98,15.07,14.97,15.06,66200.0,14.98,15.07,14.97,15.06,66200.0
2012-06-26 12:10:00,15.07,15.09,14.98,15.03,77200.0,15.07,15.09,14.98,15.03,77200.0
2012-06-26 12:20:00,15.03,15.05,14.99,15.02,71100.0,15.03,15.05,14.99,15.02,71100.0
2012-06-26 12:30:00,15.02,15.04,14.96,15.02,46100.0,15.02,15.04,14.96,15.02,46100.0
2012-06-26 12:40:00,15.01,15.04,15.01,15.02,40000.0,15.01,15.04,15.01,15.02,40000.0
2012-06-26 12:50:00,15.02,15.02,14.97,15.0,39300.0,15.02,15.02,14.97,15.0,39300.0
2012-06-26 13:00:00,15.01,15.03,14.93,14.96,53700.0,15.01,15.03,14.93,14.96,53700.0
2012-06-26 13:10:00,14.96,14.99,14.91,14.93,56200.0,14.96,14.99,14.91,14.93,56200.0
2012-06-26 13:20:00,14.94,14.95,14.9,14.94,31500.0,14.94,14.95,14.9,14.94,31500.0
2012-06-26 13:30:00,14.93,14.96,14.9,14.91,51100.0,14.93,14.96,14.9,14.91,51100.0
2012-06-26 13:40:00,14.91,14.91,14.84,14.85,61600.0,14.91,14.91,14.84,14.85,61600.0
2012-06-26 13:50:00,14.86,14.95,14.86,14.94,56100.0,14.86,14.95,14.86,14.94,56100.0
2012-06-26 14:00:00,14.94,14.96,14.88,14.96,67000.0,14.94,14.96,14.88,14.96,67000.0
2012-06-26 14:10:00,14.97,15.07,14.96,15.04,78600.0,14.97,15.07,14.96,15.04,78600.0
2012-06-26 14:20:00,15.04,15.08,14.99,15.01,42300.0,15.04,15.08,14.99,15.01,42300.0
2012-06-26 14:30:00,15.0,15.02,14.95,14.95,55200.0,15.0,15.02,14.95,14.95,55200.0
2012-06-26 14:40:00,14.96,15.02,14.95,15.0,45800.0,14.96,15.02,14.95,15.0,45800.0
2012-06-26 14:50:00,15.0,15.0,14.92,15.0,48000.0,15.0,15.0,14.92,15.0,48000.0
2012-06-26 15:00:00,15.0,15.04,14.96,15.0,57100.0,15.0,15.04,14.96,15.0,57100.0
2012-06-26 15:10:00,15.01,15.03,14.96,15.01,72900.0,15.01,15.03,14.96,15.01,72900.0
2012-06-26 15:20:00,15.01,15.03,14.93,14.99,69400.0,15.01,15.03,14.93,14.99,69400.0
2012-06-26 15:30:00,14.99,14.99,14.88,14.88,88600.0,14.99,14.99,14.88,14.88,88600.0
2012-06-26 15:40:00,14.88,14.99,14.87,14.98,201800.0,14.88,14.99,14.87,14.98,201800.0
2012-06-26 15:50:00,14.97,14.98,14.86,14.88,311100.0,14.97,14.98,14.86,14.88,311100.0
2012-06-27 09:30:00,14.87,15.19,14.85,15.02,278300.0,14.87,15.19,14.85,15.02,278300.0
2012-06-27 09:40:00,15.03,15.06,14.87,14.91,138500.0,15.03,15.06,14.87,14.91,138500.0
2012-06-27 09:50:00,14.92,14.99,14.85,14.99,73000.0,14.92,14.99,14.85,14.99,73000.0
2012-06-27 10:00:00,14.97,15.05,14.94,15.0,93100.0,14.97,15.05,14.94,15.0,93100.0
2012-06-27 10:10:00,15.01,15.02,14.95,14.99,46200.0,15.01,15.02,14.95,14.99,46200.0
2012-06-27 10:20:00,15.0,15.12,14.92,15.07,63700.0,15.0,15.12,14.92,15.07,63700.0
2012-06-27 10:30:00,15.07,15.1,15.04,15.07,38100.0,15.07,15.1,15.04,15.07,38100.0
2012-06-27 10:40:00,15.09,15.25,15.05,15.25,122700.0,15.09,15.25,15.05,15.25,122700.0
2012-06-27 10:50:00,15.25,15.29,15.15,15.2,92300.0,15.25,15.29,15.15,15.2,92300.0
2012-06-27 11:00:00,15.21,15.39,15.19,15.25,137900.0,15.21,15.39,15.19,15.25,137900.0
2012-06-27 11:10:00,15.26,15.32,15.2,15.31,75900.0,15.26,15.32,15.2,15.31,75900.0
2012-06-27 11:20:00,15.32,15.34,15.27,15.28,55100.0,15.32,15.34,15.27,15.28,55100.0
2012-06-27 11:30:00,15.29,15.48,15.28,15.43,138500.0,15.29,15.48,15.28,15.43,138500.0
2012-06-27 11:40:00,15.43,15.43,15.35,15.38,62000.0,15.43,15.43,15.35,15.38,62000.0
2012-06-27 11:50:00,15.38,15.39,15.3,15.33,59200.0,15.38,15.39,15.3,15.33,59200.0
2012-06-27 12:00:00,15.33,15.41,15.32,15.39,35900.0,15.33,15.41,15.32,15.39,35900.0
2012-06-27 12:10:00,15.4,15.4,15.34,15.35,21100.0,15.4,15.4,15.34,15.35,21100.0
2012-06-27 12:20:00,15.36,15.4,15.34,15.37,34400.0,15.36,15.4,15.34,15.37,34400.0
2012-06-27 12:30:00,15.36,15.36,15.3,15.36,35800.0,15.36,15.36,15.3,15.36,35800.0
2012-06-27 12:40:00,15.37,15.41,15.36,15.37,35800.0,15.37,15.41,15.36,15.37,35800.0
2012-06-27 12:50:00,15.38,15.41,15.36,15.4,36700.0,15.38,15.41,15.36,15.4,36700.0
2012-06-27 13:00:00,15.4,15.41,15.38,15.4,26400.0,15.4,15.41,15.38,15.4,26400.0
2012-06-27 13:10:00,15.4,15.49,15.31,15.4,163100.0,15.4,15.49,15.31,15.4,163100.0
2012-06-27 13:20:00,15.38,15.39,15.34,15.37,26700.0,15.38,15.39,15.34,15.37,26700.0
2012-06-27 13:30:00,15.37,15.37,15.31,15.31,53300.0,15.37,15.37,15.31,15.31,53300.0
2012-06-27 13:40:00,15.31,15.32,15.26,15.29,40100.0,15.31,15.32,15.26,15.29,40100.0
2012-06-27 13:50:00,15.28,15.29,15.2,15.22,93500.0,15.28,15.29,15.2,15.22,93500.0
2012-06-27 14:00:00,15.22,15.28,15.2,15.22,46700.0,15.22,15.28,15.2,15.22,46700.0
2012-06-27 14:10:00,15.21,15.25,15.18,15.25,33200.0,15.21,15.25,15.18,15.25,33200.0
2012-06-27 14:20:00,15.26,15.32,15.24,15.25,28100.0,15.26,15.32,15.24,15.25,28100.0
2012-06-27 14:30:00,15.25,15.37,15.24,15.29,51800.0,15.25,15.37,15.24,15.29,51800.0
2012-06-27 14:40:00,15.28,15.35,15.27,15.3,30800.0,15.28,15.35,15.27,15.3,30800.0
2012-06-27 14:50:00,15.3,15.31,15.26,15.28,24700.0,15.3,15.31,15.26,15.28,24700.0
2012-06-27 15:00:00,15.28,15.3,15.26,15.29,49700.0,15.28,15.3,15.26,15.29,49700.0
2012-06-27 15:10:00,15.29,15.38,15.28,15.37,62800.0,15.29,15.38,15.28,15.37,62800.0
2012-06-27 15:20:00,15.37,15.44,15.31,15.34,87300.0,15.37,15.44,15.31,15.34,87300.0
2012-06-27 15:30:00,15.34,15.42,15.34,15.42,74200.0,15.34,15.42,15.34,15.42,74200.0
2012-06-27 15:40:00,15.42,15.44,15.39,15.42,83500.0,15.42,15.44,15.39,15.42,83500.0
2012-06-27 15:50:00,15.42,15.42,15.33,15.35,175600.0,15.42,15.42,15.33,15.35,175600.0
2012-06-28 09:30:00,15.25,15.25,15.01,15.14,146200.0,15.25,15.25,15.01,15.14,146200.0
2012-06-28 09:40:00,15.16,15.3,14.85,14.92,377400.0,15.16,15.3,14.85,14.92,377400.0
2012-06-28 09:50:00,14.93,15.1,14.88,14.99,224600.0,14.93,15.1,14.88,14.99,224600.0
2012-06-28 10:00:00,14.98,14.98,14.8,14.84,244000.0,14.98,14.98,14.8,14.84,244000.0
2012-06-28 10:10:00,14.85,14.93,14.68,14.82,288200.0,14.85,14.93,14.68,14.82,288200.0
2012-06-28 10:20:00,14.82,14.86,14.7,14.73,154100.0,14.82,14.86,14.7,14.73,154100.0
2012-06-28 10:30:00,14.73,14.74,14.61,14.72,199400.0,14.73,14.74,14.61,14.72,199400.0
2012-06-28 10:40:00,14.71,14.76,14.68,14.73,95200.0,14.71,14.76,14.68,14.73,95200.0
2012-06-28 10:50:00,14.73,14.81,14.73,14.77,81700.0,14.73,14.81,14.73,14.77,81700.0
2012-06-28 11:00:00,14.77,14.8,14.7,14.77,80100.0,14.77,14.8,14.7,14.77,80100.0
2012-06-28 11:10:00,14.77,14.87,14.76,14.86,71300.0,14.77,14.87,14.76,14.86,71300.0
2012-06-28 11:20:00,14.86,15.0,14.86,14.98,84500.0,14.86,15.0,14.86,14.98,84500.0
2012-06-28 11:30:00,14.99,15.02,14.94,14.96,106700.0,14.99,15.02,14.94,14.96,106700.0
2012-06-28 11:40:00,14.93,14.94,14.87,14.89,53100.0,14.93,14.94,14.87,14.89,53100.0
2012-06-28 11:50:00,14.9,14.91,14.86,14.88,34200.0,14.9,14.91,14.86,14.88,34200.0
2012-06-28 12:00:00,14.87,14.89,14.66,14.7,194000.0,14.87,14.89,14.66,14.7,194000.0
2012-06-28 12:10:00,14.7,14.78,14.7,14.76,102500.0,14.7,14.78,14.7,14.76,102500.0
2012-06-28 12:20:00,14.75,14.75,14.66,14.69,83300.0,14.75,14.75,14.66,14.69,83300.0
2012-06-28 12:30:00,14.69,14.69,14.58,14.59,143400.0,14.69,14.69,14.58,14.59,143400.0
2012-06-28 12:40:00,14.59,14.59,14.5,14.51,163400.0,14.59,14.59,14.5,14.51,163400.0
2012-06-28 12:50:00,14.52,14.62,14.51,14.58,134800.0,14.52,14.62,14.51,14.58,134800.0
2012-06-28 13:00:00,14.57,14.62,14.54,14.61,85000.0,14.57,14.62,14.54,14.61,85000.0
2012-06-28 13:10:00,14.61,14.61,14.53,14.55,65400.0,14.61,14.61,14.53,14.55,65400.0
2012-06-28 13:20:00,14.56,14.64,14.55,14.61,63000.0,14.56,14.64,14.55,14.61,63000.0
2012-06-28 13:30:00,14.61,14.62,14.6,14.61,57600.0,14.61,14.62,14.6,14.61,57600.0
2012-06-28 13:40:00,14.61,14.65,14.6,14.62,54800.0,14.61,14.65,14.6,14.62,54800.0
2012-06-28 13:50:00,14.63,14.67,14.62,14.66,48400.0,14.63,14.67,14.62,14.66,48400.0
2012-06-28 14:00:00,14.66,14.67,14.6,14.61,43900.0,14.66,14.67,14.6,14.61,43900.0
2012-06-28 14:10:00,14.61,14.62,14.59,14.6,66400.0,14.61,14.62,14.59,14.6,66400.0
2012-06-28 14:20:00,14.6,14.78,14.6,14.66,219500.0,14.6,14.78,14.6,14.66,219500.0
2012-06-28 14:30:00,14.65,14.67,14.6,14.61,99300.0,14.65,14.67,14.6,14.61,99300.0
2012-06-28 14:40:00,14.61,14.62,14.57,14.59,74800.0,14.61,14.62,14.57,14.59,74800.0
2012-06-28 14:50:00,14.6,14.62,14.59,14.61,48700.0,14.6,14.62,14.59,14.61,48700.0
2012-06-28 15:00:00,14.61,14.68,14.6,14.66,95500.0,14.61,14.68,14.6,14.66,95500.0
2012-06-28 15:10:00,14.66,14.68,14.61,14.67,62600.0,14.66,14.68,14.61,14.67,62600.0
2012-06-28 15:20:00,14.68,14.69,14.62,14.69,103700.0,14.68,14.69,14.62,14.69,103700.0
2012-06-28 15:30:00,14.69,14.77,14.66,14.76,187100.0,14.69,14.77,14.66,14.76,187100.0
2012-06-28 15:40:00,14.75,14.76,14.66,14.68,233100.0,14.75,14.76,14.66,14.68,233100.0
2012-06-28 15:50:00,14.68,14.76,14.67,14.74,362500.0,14.68,14.76,14.67,14.74,362500.0
2012-06-29 09:30:00,15.35,15.36,15.0,15.05,279100.0,15.35,15.36,15.0,15.05,279100.0
2012-06-29 09:40:00,15.07,15.12,14.91,14.93,130500.0,15.07,15.12,14.91,14.93,130500.0
2012-06-29 09:50:00,14.94,15.03,14.86,14.99,141800.0,14.94,15.03,14.86,14.99,141800.0
2012-06-29 10:00:00,14.97,15.05,14.97,15.03,103000.0,14.97,15.05,14.97,15.03,103000.0
2012-06-29 10:10:00,15.03,15.12,15.01,15.1,105200.0,15.03,15.12,15.01,15.1,105200.0
2012-06-29 10:20:00,15.1,15.12,14.95,14.99,150300.0,15.1,15.12,14.95,14.99,150300.0
2012-06-29 10:30:00,15.0,15.02,14.88,14.89,97600.0,15.0,15.02,14.88,14.89,97600.0
2012-06-29 10:40:00,14.89,15.03,14.89,15.0,66000.0,14.89,15.03,14.89,15.0,66000.0
2012-06-29 10:50:00,14.99,15.03,14.9,15.0,87300.0,14.99,15.03,14.9,15.0,87300.0
2012-06-29 11:00:00,15.01,15.03,14.96,15.01,50900.0,15.01,15.03,14.96,15.01,50900.0
2012-06-29 11:10:00,15.01,15.04,14.99,15.04,54100.0,15.01,15.04,14.99,15.04,54100.0
2012-06-29 11:20:00,15.04,15.11,15.04,15.07,87400.0,15.04,15.11,15.04,15.07,87400.0
2012-06-29 11:30:00,15.07,15.09,15.0,15.03,42300.0,15.07,15.09,15.0,15.03,42300.0
2012-06-29 11:40:00,15.03,15.06,14.98,15.0,44800.0,15.03,15.06,14.98,15.0,44800.0
2012-06-29 11:50:00,15.0,15.03,14.99,15.03,22700.0,15.0,15.03,14.99,15.03,22700.0
2012-06-29 12:00:00,15.03,15.03,14.99,15.02,44100.0,15.03,15.03,14.99,15.02,44100.0
2012-06-29 12:10:00,15.02,15.05,15.01,15.03,28500.0,15.02,15.05,15.01,15.03,28500.0
2012-06-29 12:20:00,15.03,15.04,15.01,15.04,17800.0,15.03,15.04,15.01,15.04,17800.0
2012-06-29 12:30:00,15.04,15.04,15.01,15.04,21700.0,15.04,15.04,15.01,15.04,21700.0
2012-06-29 12:40:00,15.03,15.08,15.03,15.07,61100.0,15.03,15.08,15.03,15.07,61100.0
2012-06-29 12:50:00,15.06,15.11,15.06,15.11,45700.0,15.06,15.11,15.06,15.11,45700.0
2012-06-29 13:00:00,15.1,15.14,15.1,15.13,37600.0,15.1,15.14,15.1,15.13,37600.0
2012-06-29 13:10:00,15.12,15.16,15.11,15.16,51900.0,15.12,15.16,15.11,15.16,51900.0
2012-06-29 13:20:00,15.16,15.19,15.14,15.15,88800.0,15.16,15.19,15.14,15.15,88800.0
2012-06-29 13:30:00,15.15,15.15,15.04,15.04,89700.0,15.15,15.15,15.04,15.04,89700.0
2012-06-29 13:40:00,15.05,15.08,15.03,15.06,46900.0,15.05,15.08,15.03,15.06,46900.0
2012-06-29 13:50:00,15.07,15.07,15.0,15.05,58900.0,15.07,15.07,15.0,15.05,58900.0
2012-06-29 14:00:00,15.05,15.07,15.02,15.04,49700.0,15.05,15.07,15.02,15.04,49700.0
2012-06-29 14:10:00,15.05,15.08,14.71,14.83,447800.0,15.05,15.08,14.71,14.83,447800.0
2012-06-29 14:20:00,14.82,14.96,14.62,14.93,436700.0,14.82,14.96,14.62,14.93,436700.0
2012-06-29 14:30:00,14.93,14.95,14.89,14.91,116000.0,14.93,14.95,14.89,14.91,116000.0
2012-06-29 14:40:00,14.92,14.97,14.91,14.94,103600.0,14.92,14.97,14.91,14.94,103600.0
2012-06-29 14:50:00,14.95,15.1,14.94,15.07,135400.0,14.95,15.1,14.94,15.07,135400.0
2012-06-29 15:00:00,15.05,15.05,15.0,15.01,71400.0,15.05,15.05,15.0,15.01,71400.0
2012-06-29 15:10:00,15.02,15.07,15.01,15.04,112000.0,15.02,15.07,15.01,15.04,112000.0
2012-06-29 15:20:00,15.04,15.09,15.03,15.07,132900.0,15.04,15.09,15.03,15.07,132900.0
2012-06-29 15:30:00,15.06,15.07,14.98,15.06,127700.0,15.06,15.07,14.98,15.06,127700.0
2012-06-29 15:40:00,15.06,15.08,15.0,15.07,152800.0,15.06,15.08,15.0,15.07,152800.0
2012-06-29 15:50:00,15.06,15.09,15.01,15.09,353100.0,15.06,15.09,15.01,15.09,353100.0
2012-07-02 09:30:00,15.19,15.43,15.1,15.25,368400.0,15.19,15.43,15.1,15.25,368400.0
2012-07-02 09:40:00,15.25,15.25,15.08,15.14,114100.0,15.25,15.25,15.08,15.14,114100.0
2012-07-02 09:50:00,15.16,15.32,15.13,15.32,142400.0,15.16,15.32,15.13,15.32,142400.0
2012-07-02 10:00:00,15.31,15.33,15.07,15.28,224700.0,15.31,15.33,15.07,15.28,224700.0
2012-07-02 10:10:00,15.28,15.34,15.22,15.28,116200.0,15.28,15.34,15.22,15.28,116200.0
2012-07-02 10:20:00,15.27,15.48,15.25,15.42,196300.0,15.27,15.48,15.25,15.42,196300.0
2012-07-02 10:30:00,15.42,15.45,15.37,15.39,138000.0,15.42,15.45,15.37,15.39,138000.0
2012-07-02 10:40:00,15.39,15.55,15.37,15.46,300900.0,15.39,15.55,15.37,15.46,300900.0
2012-07-02 10:50:00,15.47,15.52,15.41,15.44,82000.0,15.47,15.52,15.41,15.44,82000.0
2012-07-02 11:00:00,15.44,15.48,15.41,15.41,82700.0,15.44,15.48,15.41,15.41,82700.0
2012-07-02 11:10:00,15.41,15.41,15.26,15.26,121900.0,15.41,15.41,15.26,15.26,121900.0
2012-07-02 11:20:00,15.26,15.26,15.14,15.24,155000.0,15.26,15.26,15.14,15.24,155000.0
2012-07-02 11:30:00,15.25,15.28,15.22,15.26,110400.0,15.25,15.28,15.22,15.26,110400.0
2012-07-02 11:40:00,15.26,15.29,15.22,15.24,46300.0,15.26,15.29,15.22,15.24,46300.0
2012-07-02 11:50:00,15.25,15.29,15.2,15.21,65300.0,15.25,15.29,15.2,15.21,65300.0
2012-07-02 12:00:00,15.21,15.26,15.17,15.21,321100.0,15.21,15.26,15.17,15.21,321100.0
2012-07-02 12:10:00,15.21,15.26,15.17,15.25,32500.0,15.21,15.26,15.17,15.25,32500.0
2012-07-02 12:20:00,15.25,15.35,15.24,15.33,43000.0,15.25,15.35,15.24,15.33,43000.0
2012-07-02 12:30:00,15.32,15.39,15.32,15.38,23000.0,15.32,15.39,15.32,15.38,23000.0
2012-07-02 12:40:00,15.37,15.41,15.33,15.37,37500.0,15.37,15.41,15.33,15.37,37500.0
2012-07-02 12:50:00,15.37,15.44,15.37,15.4,35500.0,15.37,15.44,15.37,15.4,35500.0
2012-07-02 13:00:00,15.4,15.43,15.38,15.43,24200.0,15.4,15.43,15.38,15.43,24200.0
2012-07-02 13:10:00,15.43,15.46,15.39,15.4,35000.0,15.43,15.46,15.39,15.4,35000.0
2012-07-02 13:20:00,15.39,15.41,15.25,15.27,64800.0,15.39,15.41,15.25,15.27,64800.0
2012-07-02 13:30:00,15.26,15.27,15.16,15.23,107300.0,15.26,15.27,15.16,15.23,107300.0
2012-07-02 13:40:00,15.23,15.28,15.2,15.24,23100.0,15.23,15.28,15.2,15.24,23100.0
2012-07-02 13:50:00,15.24,15.26,15.15,15.2,65500.0,15.24,15.26,15.15,15.2,65500.0
2012-07-02 14:00:00,15.21,15.22,15.05,15.11,123900.0,15.21,15.22,15.05,15.11,123900.0
2012-07-02 14:10:00,15.11,15.18,15.1,15.11,67400.0,15.11,15.18,15.1,15.11,67400.0
2012-07-02 14:20:00,15.12,15.12,15.05,15.07,91200.0,15.12,15.12,15.05,15.07,91200.0
2012-07-02 14:30:00,15.07,15.08,15.05,15.05,60400.0,15.07,15.08,15.05,15.05,60400.0
2012-07-02 14:40:00,15.06,15.08,15.01,15.06,80800.0,15.06,15.08,15.01,15.06,80800.0
2012-07-02 14:50:00,15.06,15.08,15.02,15.07,62400.0,15.06,15.08,15.02,15.07,62400.0
2012-07-02 15:00:00,15.08,15.19,15.08,15.18,79300.0,15.08,15.19,15.08,15.18,79300.0
2012-07-02 15:10:00,15.18,15.18,15.06,15.1,106400.0,15.18,15.18,15.06,15.1,106400.0
2012-07-02 15:20:00,15.1,15.1,15.04,15.08,146400.0,15.1,15.1,15.04,15.08,146400.0
2012-07-02 15:30:00,15.09,15.23,15.07,15.23,134900.0,15.09,15.23,15.07,15.23,134900.0
2012-07-02 15:40:00,15.23,15.25,15.21,15.22,119500.0,15.23,15.25,15.21,15.22,119500.0
2012-07-02 15:50:00,15.23,15.28,15.21,15.27,236900.0,15.23,15.28,15.21,15.27,236900.0
2012-07-03 09:30:00,15.45,15.54,15.35,15.42,180500.0,15.45,15.54,15.35,15.42,180500.0
2012-07-03 09:40:00,15.42,15.74,15.4,15.69,343700.0,15.42,15.74,15.4,15.69,343700.0
2012-07-03 09:50:00,15.68,16.19,15.67,15.98,577800.0,15.68,16.19,15.67,15.98,577800.0
2012-07-03 10:00:00,15.98,16.15,15.83,15.86,355700.0,15.98,16.15,15.83,15.86,355700.0
2012-07-03 10:10:00,15.86,16.04,15.86,15.96,159000.0,15.86,16.04,15.86,15.96,159000.0
2012-07-03 10:20:00,15.97,15.98,15.88,15.92,51100.0,15.97,15.98,15.88,15.92,51100.0
2012-07-03 10:30:00,15.92,16.08,15.92,15.97,158800.0,15.92,16.08,15.92,15.97,158800.0
2012-07-03 10:40:00,15.95,16.04,15.82,15.86,150700.0,15.95,16.04,15.82,15.86,150700.0
2012-07-03 10:50:00,15.86,15.95,15.82,15.85,84300.0,15.86,15.95,15.82,15.85,84300.0
2012-07-03 11:00:00,15.84,15.94,15.8,15.9,86300.0,15.84,15.94,15.8,15.9,86300.0
2012-07-03 11:10:00,15.9,16.0,15.88,15.95,160700.0,15.9,16.0,15.88,15.95,160700.0
2012-07-03 11:20:00,15.94,15.98,15.86,15.93,101300.0,15.94,15.98,15.86,15.93,101300.0
2012-07-03 11:30:00,15.92,15.92,15.85,15.9,82800.0,15.92,15.92,15.85,15.9,82800.0
2012-07-03 11:40:00,15.91,15.92,15.88,15.9,51500.0,15.91,15.92,15.88,15.9,51500.0
2012-07-03 11:50:00,15.91,15.92,15.84,15.87,62800.0,15.91,15.92,15.84,15.87,62800.0
2012-07-03 12:00:00,15.87,15.92,15.73,15.77,326900.0,15.87,15.92,15.73,15.77,326900.0
2012-07-03 12:10:00,15.77,15.84,15.72,15.72,68800.0,15.77,15.84,15.72,15.72,68800.0
2012-07-03 12:20:00,15.72,15.74,15.56,15.65,200200.0,15.72,15.74,15.56,15.65,200200.0
2012-07-03 12:30:00,15.65,15.71,15.61,15.7,113600.0,15.65,15.71,15.61,15.7,113600.0
2012-07-03 12:40:00,15.69,15.74,15.58,15.6,105900.0,15.69,15.74,15.58,15.6,105900.0
2012-07-03 12:50:00,15.6,15.69,15.6,15.67,235800.0,15.6,15.69,15.6,15.67,235800.0
2012-07-05 09:30:00,15.88,15.96,15.67,15.76,208700.0,15.88,15.96,15.67,15.76,208700.0
2012-07-05 09:40:00,15.75,15.9,15.73,15.75,119200.0,15.75,15.9,15.73,15.75,119200.0
2012-07-05 09:50:00,15.74,15.82,15.58,15.59,115200.0,15.74,15.82,15.58,15.59,115200.0
2012-07-05 10:00:00,15.57,15.61,15.35,15.53,137000.0,15.57,15.61,15.35,15.53,137000.0
2012-07-05 10:10:00,15.54,15.75,15.54,15.7,139200.0,15.54,15.75,15.54,15.7,139200.0
2012-07-05 10:20:00,15.73,15.74,15.63,15.64,76600.0,15.73,15.74,15.63,15.64,76600.0
2012-07-05 10:30:00,15.64,15.65,15.54,15.55,44200.0,15.64,15.65,15.54,15.55,44200.0
2012-07-05 10:40:00,15.54,15.6,15.51,15.54,54900.0,15.54,15.6,15.51,15.54,54900.0
2012-07-05 10:50:00,15.54,15.62,15.51,15.58,39900.0,15.54,15.62,15.51,15.58,39900.0
2012-07-05 11:00:00,15.6,15.65,15.56,15.6,41200.0,15.6,15.65,15.56,15.6,41200.0
2012-07-05 11:10:00,15.6,15.64,15.57,15.63,58300.0,15.6,15.64,15.57,15.63,58300.0
2012-07-05 11:20:00,15.64,15.69,15.61,15.69,43800.0,15.64,15.69,15.61,15.69,43800.0
2012-07-05 11:30:00,15.69,15.71,15.6,15.6,69400.0,15.69,15.71,15.6,15.6,69400.0
2012-07-05 11:40:00,15.6,15.7,15.59,15.7,87500.0,15.6,15.7,15.59,15.7,87500.0
2012-07-05 11:50:00,15.7,15.7,15.67,15.68,12400.0,15.7,15.7,15.67,15.68,12400.0
2012-07-05 12:00:00,15.67,15.72,15.67,15.71,24500.0,15.67,15.72,15.67,15.71,24500.0
2012-07-05 12:10:00,15.71,15.73,15.67,15.69,41200.0,15.71,15.73,15.67,15.69,41200.0
2012-07-05 12:20:00,15.69,15.69,15.5,15.5,186900.0,15.69,15.69,15.5,15.5,186900.0
2012-07-05 12:30:00,15.5,15.52,15.48,15.51,29200.0,15.5,15.52,15.48,15.51,29200.0
2012-07-05 12:40:00,15.51,15.54,15.5,15.53,30400.0,15.51,15.54,15.5,15.53,30400.0
2012-07-05 12:50:00,15.53,15.6,15.53,15.56,35600.0,15.53,15.6,15.53,15.56,35600.0
2012-07-05 13:00:00,15.55,15.56,15.51,15.53,45200.0,15.55,15.56,15.51,15.53,45200.0
2012-07-05 13:10:00,15.54,15.57,15.51,15.53,38500.0,15.54,15.57,15.51,15.53,38500.0
2012-07-05 13:20:00,15.53,15.53,15.46,15.49,69900.0,15.53,15.53,15.46,15.49,69900.0
2012-07-05 13:30:00,15.48,15.53,15.48,15.52,58500.0,15.48,15.53,15.48,15.52,58500.0
2012-07-05 13:40:00,15.52,15.58,15.48,15.53,32300.0,15.52,15.58,15.48,15.53,32300.0
2012-07-05 13:50:00,15.55,15.61,15.55,15.59,35300.0,15.55,15.61,15.55,15.59,35300.0
2012-07-05 14:00:00,15.6,15.6,15.51,15.54,28000.0,15.6,15.6,15.51,15.54,28000.0
2012-07-05 14:10:00,15.53,15.56,15.53,15.55,12700.0,15.53,15.56,15.53,15.55,12700.0
2012-07-05 14:20:00,15.55,15.62,15.55,15.59,21200.0,15.55,15.62,15.55,15.59,21200.0
2012-07-05 14:30:00,15.59,15.59,15.53,15.56,31800.0,15.59,15.59,15.53,15.56,31800.0
2012-07-05 14:40:00,15.56,15.62,15.54,15.62,42400.0,15.56,15.62,15.54,15.62,42400.0
2012-07-05 14:50:00,15.61,15.61,15.54,15.58,18700.0,15.61,15.61,15.54,15.58,18700.0
2012-07-05 15:00:00,15.57,15.58,15.52,15.54,61500.0,15.57,15.58,15.52,15.54,61500.0
2012-07-05 15:10:00,15.54,15.55,15.49,15.49,52600.0,15.54,15.55,15.49,15.49,52600.0
2012-07-05 15:20:00,15.49,15.51,15.42,15.49,64800.0,15.49,15.51,15.42,15.49,64800.0
2012-07-05 15:30:00,15.49,15.5,15.44,15.48,45100.0,15.49,15.5,15.44,15.48,45100.0
2012-07-05 15:40:00,15.46,15.49,15.43,15.45,50500.0,15.46,15.49,15.43,15.45,50500.0
2012-07-05 15:50:00,15.46,15.48,15.36,15.42,242400.0,15.46,15.48,15.36,15.42,242400.0
2012-07-06 09:30:00,15.23,15.38,15.12,15.35,120300.0,15.23,15.38,15.12,15.35,120300.0
2012-07-06 09:40:00,15.33,15.34,15.08,15.11,99300.0,15.33,15.34,15.08,15.11,99300.0
2012-07-06 09:50:00,15.11,15.13,15.02,15.11,103200.0,15.11,15.13,15.02,15.11,103200.0
2012-07-06 10:00:00,15.11,15.11,14.92,14.92,157700.0,15.11,15.11,14.92,14.92,157700.0
2012-07-06 10:10:00,14.94,14.95,14.9,14.94,133400.0,14.94,14.95,14.9,14.94,133400.0
2012-07-06 10:20:00,14.95,15.06,14.94,15.03,94400.0,14.95,15.06,14.94,15.03,94400.0
2012-07-06 10:30:00,15.02,15.07,15.0,15.05,83100.0,15.02,15.07,15.0,15.05,83100.0
2012-07-06 10:40:00,15.03,15.05,15.0,15.01,75000.0,15.03,15.05,15.0,15.01,75000.0
2012-07-06 10:50:00,15.0,15.04,14.98,15.02,45400.0,15.0,15.04,14.98,15.02,45400.0
2012-07-06 11:00:00,15.03,15.1,14.99,15.09,54900.0,15.03,15.1,14.99,15.09,54900.0
2012-07-06 11:10:00,15.09,15.12,15.01,15.09,86900.0,15.09,15.12,15.01,15.09,86900.0
2012-07-06 11:20:00,15.08,15.08,14.99,15.01,41200.0,15.08,15.08,14.99,15.01,41200.0
2012-07-06 11:30:00,15.03,15.03,14.97,15.01,37800.0,15.03,15.03,14.97,15.01,37800.0
2012-07-06 11:40:00,15.01,15.07,14.99,15.06,7100.0,15.01,15.07,14.99,15.06,7100.0
2012-07-06 11:50:00,15.05,15.07,15.0,15.06,64900.0,15.05,15.07,15.0,15.06,64900.0
2012-07-06 12:00:00,15.04,15.05,14.99,15.01,22600.0,15.04,15.05,14.99,15.01,22600.0
2012-07-06 12:10:00,15.01,15.01,14.97,15.0,18900.0,15.01,15.01,14.97,15.0,18900.0
2012-07-06 12:20:00,15.0,15.0,14.92,14.92,45300.0,15.0,15.0,14.92,14.92,45300.0
2012-07-06 12:30:00,14.92,14.95,14.87,14.89,48500.0,14.92,14.95,14.87,14.89,48500.0
2012-07-06 12:40:00,14.9,14.97,14.89,14.95,39300.0,14.9,14.97,14.89,14.95,39300.0
2012-07-06 12:50:00,14.95,14.95,14.89,14.93,34700.0,14.95,14.95,14.89,14.93,34700.0
2012-07-06 13:00:00,14.94,14.96,14.9,14.92,32200.0,14.94,14.96,14.9,14.92,32200.0
2012-07-06 13:10:00,14.93,14.94,14.9,14.92,12500.0,14.93,14.94,14.9,14.92,12500.0
2012-07-06 13:20:00,14.93,14.94,14.9,14.92,20200.0,14.93,14.94,14.9,14.92,20200.0
2012-07-06 13:30:00,14.92,14.93,14.9,14.93,26300.0,14.92,14.93,14.9,14.93,26300.0
2012-07-06 13:40:00,14.91,14.94,14.9,14.93,19500.0,14.91,14.94,14.9,14.93,19500.0
2012-07-06 13:50:00,14.92,14.96,14.92,14.96,10400.0,14.92,14.96,14.92,14.96,10400.0
2012-07-06 14:00:00,14.95,14.96,14.91,14.92,13900.0,14.95,14.96,14.91,14.92,13900.0
2012-07-06 14:10:00,14.92,14.94,14.88,14.88,44300.0,14.92,14.94,14.88,14.88,44300.0
2012-07-06 14:20:00,14.87,14.88,14.81,14.81,66600.0,14.87,14.88,14.81,14.81,66600.0
2012-07-06 14:30:00,14.81,14.91,14.8,14.91,79500.0,14.81,14.91,14.8,14.91,79500.0
2012-07-06 14:40:00,14.91,14.93,14.89,14.92,20100.0,14.91,14.93,14.89,14.92,20100.0
2012-07-06 14:50:00,14.91,14.93,14.88,14.93,25800.0,14.91,14.93,14.88,14.93,25800.0
2012-07-06 15:00:00,14.92,14.97,14.91,14.97,55700.0,14.92,14.97,14.91,14.97,55700.0
2012-07-06 15:10:00,14.96,15.0,14.95,14.99,71100.0,14.96,15.0,14.95,14.99,71100.0
2012-07-06 15:20:00,14.99,14.99,14.95,14.97,57000.0,14.99,14.99,14.95,14.97,57000.0
2012-07-06 15:30:00,14.98,15.0,14.96,14.99,101500.0,14.98,15.0,14.96,14.99,101500.0
2012-07-06 15:40:00,14.99,15.0,14.95,14.98,84800.0,14.99,15.0,14.95,14.98,84800.0
2012-07-06 15:50:00,14.99,15.01,14.97,15.0,247800.0,14.99,15.01,14.97,15.0,247800.0
2012-07-09 09:30:00,15.0,15.18,14.86,14.87,124000.0,15.0,15.18,14.86,14.87,124000.0
2012-07-09 09:40:00,14.86,14.88,14.6,14.75,203800.0,14.86,14.88,14.6,14.75,203800.0
2012-07-09 09:50:00,14.77,14.84,14.64,14.68,102700.0,14.77,14.84,14.64,14.68,102700.0
2012-07-09 10:00:00,14.67,14.77,14.61,14.74,89800.0,14.67,14.77,14.61,14.74,89800.0
2012-07-09 10:10:00,14.75,14.75,14.65,14.67,97400.0,14.75,14.75,14.65,14.67,97400.0
2012-07-09 10:20:00,14.66,14.78,14.65,14.67,94000.0,14.66,14.78,14.65,14.67,94000.0
2012-07-09 10:30:00,14.67,14.74,14.64,14.73,47900.0,14.67,14.74,14.64,14.73,47900.0
2012-07-09 10:40:00,14.74,14.88,14.69,14.86,136100.0,14.74,14.88,14.69,14.86,136100.0
2012-07-09 10:50:00,14.88,14.96,14.74,14.74,80000.0,14.88,14.96,14.74,14.74,80000.0
2012-07-09 11:00:00,14.74,14.77,14.69,14.75,37400.0,14.74,14.77,14.69,14.75,37400.0
2012-07-09 11:10:00,14.73,14.76,14.72,14.73,19700.0,14.73,14.76,14.72,14.73,19700.0
2012-07-09 11:20:00,14.74,14.77,14.71,14.76,23500.0,14.74,14.77,14.71,14.76,23500.0
2012-07-09 11:30:00,14.75,14.77,14.7,14.72,33400.0,14.75,14.77,14.7,14.72,33400.0
2012-07-09 11:40:00,14.71,14.8,14.69,14.78,25300.0,14.71,14.8,14.69,14.78,25300.0
2012-07-09 11:50:00,14.79,14.8,14.74,14.76,38000.0,14.79,14.8,14.74,14.76,38000.0
2012-07-09 12:00:00,14.75,14.76,14.71,14.73,16000.0,14.75,14.76,14.71,14.73,16000.0
2012-07-09 12:10:00,14.73,14.74,14.68,14.74,25800.0,14.73,14.74,14.68,14.74,25800.0
2012-07-09 12:20:00,14.74,14.8,14.72,14.79,47900.0,14.74,14.8,14.72,14.79,47900.0
2012-07-09 12:30:00,14.79,14.79,14.71,14.74,26300.0,14.79,14.79,14.71,14.74,26300.0
2012-07-09 12:40:00,14.74,14.76,14.71,14.76,23800.0,14.74,14.76,14.71,14.76,23800.0
2012-07-09 12:50:00,14.75,14.76,14.72,14.74,14500.0,14.75,14.76,14.72,14.74,14500.0
2012-07-09 13:00:00,14.73,14.76,14.72,14.72,16900.0,14.73,14.76,14.72,14.72,16900.0
2012-07-09 13:10:00,14.75,14.75,14.72,14.73,11400.0,14.75,14.75,14.72,14.73,11400.0
2012-07-09 13:20:00,14.74,14.77,14.72,14.74,28800.0,14.74,14.77,14.72,14.74,28800.0
2012-07-09 13:30:00,14.74,14.74,14.67,14.69,25600.0,14.74,14.74,14.67,14.69,25600.0
2012-07-09 13:40:00,14.69,14.72,14.68,14.69,23500.0,14.69,14.72,14.68,14.69,23500.0
2012-07-09 13:50:00,14.69,14.69,14.66,14.67,24100.0,14.69,14.69,14.66,14.67,24100.0
2012-07-09 14:00:00,14.66,14.69,14.66,14.68,7800.0,14.66,14.69,14.66,14.68,7800.0
2012-07-09 14:10:00,14.67,14.68,14.61,14.64,35700.0,14.67,14.68,14.61,14.64,35700.0
2012-07-09 14:20:00,14.64,14.66,14.61,14.66,48300.0,14.64,14.66,14.61,14.66,48300.0
2012-07-09 14:30:00,14.65,14.66,14.61,14.61,19700.0,14.65,14.66,14.61,14.61,19700.0
2012-07-09 14:40:00,14.61,14.76,14.56,14.59,97500.0,14.61,14.76,14.56,14.59,97500.0
2012-07-09 14:50:00,14.59,14.6,14.55,14.59,45700.0,14.59,14.6,14.55,14.59,45700.0
2012-07-09 15:00:00,14.59,14.62,14.57,14.6,43400.0,14.59,14.62,14.57,14.6,43400.0
2012-07-09 15:10:00,14.6,14.61,14.55,14.58,52400.0,14.6,14.61,14.55,14.58,52400.0
2012-07-09 15:20:00,14.57,14.57,14.53,14.54,41700.0,14.57,14.57,14.53,14.54,41700.0
2012-07-09 15:30:00,14.56,14.57,14.5,14.5,61700.0,14.56,14.57,14.5,14.5,61700.0
2012-07-09 15:40:00,14.5,14.6,14.5,14.59,78100.0,14.5,14.6,14.5,14.59,78100.0
2012-07-09 15:50:00,14.58,14.59,14.54,14.56,150500.0,14.58,14.59,14.54,14.56,150500.0
2012-07-10 09:30:00,14.68,15.05,14.6,14.84,219700.0,14.68,15.05,14.6,14.84,219700.0
2012-07-10 09:40:00,14.86,14.86,14.65,14.65,110000.0,14.86,14.86,14.65,14.65,110000.0
2012-07-10 09:50:00,14.65,14.67,14.55,14.58,86500.0,14.65,14.67,14.55,14.58,86500.0
2012-07-10 10:00:00,14.6,14.74,14.58,14.68,86400.0,14.6,14.74,14.58,14.68,86400.0
2012-07-10 10:10:00,14.67,14.72,14.64,14.7,32700.0,14.67,14.72,14.64,14.7,32700.0
2012-07-10 10:20:00,14.69,14.73,14.58,14.68,74500.0,14.69,14.73,14.58,14.68,74500.0
2012-07-10 10:30:00,14.67,14.69,14.57,14.58,77500.0,14.67,14.69,14.57,14.58,77500.0
2012-07-10 10:40:00,14.58,14.58,14.52,14.57,68400.0,14.58,14.58,14.52,14.57,68400.0
2012-07-10 10:50:00,14.55,14.6,14.51,14.53,54200.0,14.55,14.6,14.51,14.53,54200.0
2012-07-10 11:00:00,14.53,14.55,14.46,14.48,90700.0,14.53,14.55,14.46,14.48,90700.0
2012-07-10 11:10:00,14.49,14.53,14.46,14.49,46300.0,14.49,14.53,14.46,14.49,46300.0
2012-07-10 11:20:00,14.48,14.52,14.46,14.47,27000.0,14.48,14.52,14.46,14.47,27000.0
2012-07-10 11:30:00,14.46,14.46,14.38,14.41,77900.0,14.46,14.46,14.38,14.41,77900.0
2012-07-10 11:40:00,14.42,14.44,14.38,14.41,48400.0,14.42,14.44,14.38,14.41,48400.0
2012-07-10 11:50:00,14.42,14.44,14.4,14.41,54200.0,14.42,14.44,14.4,14.41,54200.0
2012-07-10 12:00:00,14.42,14.44,14.39,14.39,24800.0,14.42,14.44,14.39,14.39,24800.0
2012-07-10 12:10:00,14.4,14.43,14.38,14.41,55100.0,14.4,14.43,14.38,14.41,55100.0
2012-07-10 12:20:00,14.4,14.42,14.38,14.39,19300.0,14.4,14.42,14.38,14.39,19300.0
2012-07-10 12:30:00,14.39,14.39,14.35,14.38,91300.0,14.39,14.39,14.35,14.38,91300.0
2012-07-10 12:40:00,14.38,14.38,14.31,14.33,87700.0,14.38,14.38,14.31,14.33,87700.0
2012-07-10 12:50:00,14.32,14.33,14.3,14.31,53000.0,14.32,14.33,14.3,14.31,53000.0
2012-07-10 13:00:00,14.31,14.31,14.13,14.16,192000.0,14.31,14.31,14.13,14.16,192000.0
2012-07-10 13:10:00,14.16,14.16,14.09,14.13,111400.0,14.16,14.16,14.09,14.13,111400.0
2012-07-10 13:20:00,14.13,14.13,14.03,14.03,118700.0,14.13,14.13,14.03,14.03,118700.0
2012-07-10 13:30:00,14.03,14.08,14.01,14.05,40300.0,14.03,14.08,14.01,14.05,40300.0
2012-07-10 13:40:00,14.05,14.09,14.01,14.03,56300.0,14.05,14.09,14.01,14.03,56300.0
2012-07-10 13:50:00,14.03,14.08,14.01,14.05,43100.0,14.03,14.08,14.01,14.05,43100.0
2012-07-10 14:00:00,14.05,14.05,13.97,13.99,59500.0,14.05,14.05,13.97,13.99,59500.0
2012-07-10 14:10:00,13.99,13.99,13.89,13.9,87000.0,13.99,13.99,13.89,13.9,87000.0
2012-07-10 14:20:00,13.9,13.92,13.88,13.91,66500.0,13.9,13.92,13.88,13.91,66500.0
2012-07-10 14:30:00,13.91,14.0,13.9,13.99,58700.0,13.91,14.0,13.9,13.99,58700.0
2012-07-10 14:40:00,14.0,14.0,13.97,13.98,36100.0,14.0,14.0,13.97,13.98,36100.0
2012-07-10 14:50:00,13.97,13.98,13.91,13.94,44200.0,13.97,13.98,13.91,13.94,44200.0
2012-07-10 15:00:00,13.94,14.01,13.94,13.97,72800.0,13.94,14.01,13.94,13.97,72800.0
2012-07-10 15:10:00,13.97,13.99,13.93,13.93,45400.0,13.97,13.99,13.93,13.93,45400.0
2012-07-10 15:20:00,13.95,13.99,13.92,13.99,57700.0,13.95,13.99,13.92,13.99,57700.0
2012-07-10 15:30:00,13.98,14.07,13.98,14.06,150800.0,13.98,14.07,13.98,14.06,150800.0
2012-07-10 15:40:00,14.05,14.09,14.04,14.06,153700.0,14.05,14.09,14.04,14.06,153700.0
2012-07-10 15:50:00,14.08,14.22,14.06,14.18,328700.0,14.08,14.22,14.06,14.18,328700.0
2012-07-11 09:30:00,14.12,14.38,14.11,14.25,213400.0,14.12,14.38,14.11,14.25,213400.0
2012-07-11 09:40:00,14.27,14.35,14.07,14.21,158700.0,14.27,14.35,14.07,14.21,158700.0
2012-07-11 09:50:00,14.21,14.3,14.17,14.25,80800.0,14.21,14.3,14.17,14.25,80800.0
2012-07-11 10:00:00,14.26,14.51,14.26,14.45,154900.0,14.26,14.51,14.26,14.45,154900.0
2012-07-11 10:10:00,14.47,14.58,14.37,14.46,130300.0,14.47,14.58,14.37,14.46,130300.0
2012-07-11 10:20:00,14.48,14.51,14.4,14.42,30200.0,14.48,14.51,14.4,14.42,30200.0
2012-07-11 10:30:00,14.44,14.44,14.25,14.4,80200.0,14.44,14.44,14.25,14.4,80200.0
2012-07-11 10:40:00,14.41,14.55,14.38,14.41,130700.0,14.41,14.55,14.38,14.41,130700.0
2012-07-11 10:50:00,14.41,14.41,14.28,14.32,37300.0,14.41,14.41,14.28,14.32,37300.0
2012-07-11 11:00:00,14.31,14.49,14.3,14.47,60300.0,14.31,14.49,14.3,14.47,60300.0
2012-07-11 11:10:00,14.46,14.52,14.45,14.5,36600.0,14.46,14.52,14.45,14.5,36600.0
2012-07-11 11:20:00,14.47,14.48,14.39,14.43,26400.0,14.47,14.48,14.39,14.43,26400.0
2012-07-11 11:30:00,14.41,14.51,14.4,14.5,46500.0,14.41,14.51,14.4,14.5,46500.0
2012-07-11 11:40:00,14.5,14.51,14.43,14.48,28000.0,14.5,14.51,14.43,14.48,28000.0
2012-07-11 11:50:00,14.47,14.49,14.46,14.48,23200.0,14.47,14.49,14.46,14.48,23200.0
2012-07-11 12:00:00,14.48,14.56,14.48,14.52,42300.0,14.48,14.56,14.48,14.52,42300.0
2012-07-11 12:10:00,14.5,14.59,14.5,14.59,40600.0,14.5,14.59,14.5,14.59,40600.0
2012-07-11 12:20:00,14.58,14.65,14.57,14.62,53600.0,14.58,14.65,14.57,14.62,53600.0
2012-07-11 12:30:00,14.61,14.66,14.6,14.66,40100.0,14.61,14.66,14.6,14.66,40100.0
2012-07-11 12:40:00,14.66,14.7,14.66,14.7,89200.0,14.66,14.7,14.66,14.7,89200.0
2012-07-11 12:50:00,14.7,14.72,14.62,14.65,58300.0,14.7,14.72,14.62,14.65,58300.0
2012-07-11 13:00:00,14.67,14.71,14.67,14.7,38000.0,14.67,14.71,14.67,14.7,38000.0
2012-07-11 13:10:00,14.7,14.72,14.68,14.69,47400.0,14.7,14.72,14.68,14.69,47400.0
2012-07-11 13:20:00,14.69,14.69,14.58,14.65,72000.0,14.69,14.69,14.58,14.65,72000.0
2012-07-11 13:30:00,14.64,14.66,14.54,14.62,44100.0,14.64,14.66,14.54,14.62,44100.0
2012-07-11 13:40:00,14.61,14.65,14.61,14.63,18500.0,14.61,14.65,14.61,14.63,18500.0
2012-07-11 13:50:00,14.64,14.64,14.58,14.64,25800.0,14.64,14.64,14.58,14.64,25800.0
2012-07-11 14:00:00,14.64,14.66,14.5,14.57,73200.0,14.64,14.66,14.5,14.57,73200.0
2012-07-11 14:10:00,14.55,14.59,14.46,14.5,40900.0,14.55,14.59,14.46,14.5,40900.0
2012-07-11 14:20:00,14.49,14.51,14.4,14.47,44800.0,14.49,14.51,14.4,14.47,44800.0
2012-07-11 14:30:00,14.48,14.48,14.42,14.44,15700.0,14.48,14.48,14.42,14.44,15700.0
2012-07-11 14:40:00,14.44,14.51,14.41,14.49,52500.0,14.44,14.51,14.41,14.49,52500.0
2012-07-11 14:50:00,14.5,14.51,14.46,14.51,14800.0,14.5,14.51,14.46,14.51,14800.0
2012-07-11 15:00:00,14.5,14.57,14.46,14.5,53400.0,14.5,14.57,14.46,14.5,53400.0
2012-07-11 15:10:00,14.5,14.53,14.46,14.52,60200.0,14.5,14.53,14.46,14.52,60200.0
2012-07-11 15:20:00,14.52,14.52,14.43,14.49,46200.0,14.52,14.52,14.43,14.49,46200.0
2012-07-11 15:30:00,14.49,14.59,14.47,14.56,54200.0,14.49,14.59,14.47,14.56,54200.0
2012-07-11 15:40:00,14.56,14.65,14.52,14.63,81700.0,14.56,14.65,14.52,14.63,81700.0
2012-07-11 15:50:00,14.64,14.69,14.59,14.63,184500.0,14.64,14.69,14.59,14.63,184500.0
2012-07-12 09:30:00,14.19,14.47,14.14,14.39,217400.0,14.19,14.47,14.14,14.39,217400.0
2012-07-12 09:40:00,14.36,14.36,14.14,14.26,157400.0,14.36,14.36,14.14,14.26,157400.0
2012-07-12 09:50:00,14.28,14.35,14.16,14.19,57900.0,14.28,14.35,14.16,14.19,57900.0
2012-07-12 10:00:00,14.18,14.22,14.11,14.14,75300.0,14.18,14.22,14.11,14.14,75300.0
2012-07-12 10:10:00,14.15,14.15,14.06,14.09,69200.0,14.15,14.15,14.06,14.09,69200.0
2012-07-12 10:20:00,14.09,14.13,14.06,14.09,44100.0,14.09,14.13,14.06,14.09,44100.0
2012-07-12 10:30:00,14.09,14.09,14.01,14.04,96600.0,14.09,14.09,14.01,14.04,96600.0
2012-07-12 10:40:00,14.04,14.05,13.98,14.03,111500.0,14.04,14.05,13.98,14.03,111500.0
2012-07-12 10:50:00,14.04,14.12,14.01,14.09,127700.0,14.04,14.12,14.01,14.09,127700.0
2012-07-12 11:00:00,14.07,14.13,14.04,14.04,94300.0,14.07,14.13,14.04,14.04,94300.0
2012-07-12 11:10:00,14.04,14.05,13.99,14.03,85200.0,14.04,14.05,13.99,14.03,85200.0
2012-07-12 11:20:00,14.03,14.05,13.96,14.0,74400.0,14.03,14.05,13.96,14.0,74400.0
2012-07-12 11:30:00,14.0,14.01,13.92,13.93,81500.0,14.0,14.01,13.92,13.93,81500.0
2012-07-12 11:40:00,13.94,14.03,13.93,14.03,35400.0,13.94,14.03,13.93,14.03,35400.0
2012-07-12 11:50:00,14.03,14.09,14.0,14.07,63200.0,14.03,14.09,14.0,14.07,63200.0
2012-07-12 12:00:00,14.07,14.08,14.03,14.05,30400.0,14.07,14.08,14.03,14.05,30400.0
2012-07-12 12:10:00,14.06,14.06,13.98,14.01,65800.0,14.06,14.06,13.98,14.01,65800.0
2012-07-12 12:20:00,14.0,14.05,13.99,14.04,43700.0,14.0,14.05,13.99,14.04,43700.0
2012-07-12 12:30:00,14.03,14.04,13.91,13.95,82000.0,14.03,14.04,13.91,13.95,82000.0
2012-07-12 12:40:00,13.94,13.95,13.9,13.92,76100.0,13.94,13.95,13.9,13.92,76100.0
2012-07-12 12:50:00,13.92,13.96,13.86,13.93,100100.0,13.92,13.96,13.86,13.93,100100.0
2012-07-12 13:00:00,13.92,13.99,13.9,13.96,38700.0,13.92,13.99,13.9,13.96,38700.0
2012-07-12 13:10:00,13.96,14.03,13.95,14.02,39500.0,13.96,14.03,13.95,14.02,39500.0
2012-07-12 13:20:00,14.01,14.07,14.0,14.02,107000.0,14.01,14.07,14.0,14.02,107000.0
2012-07-12 13:30:00,14.0,14.02,13.97,14.0,28900.0,14.0,14.02,13.97,14.0,28900.0
2012-07-12 13:40:00,14.0,14.06,14.0,14.05,35200.0,14.0,14.06,14.0,14.05,35200.0
2012-07-12 13:50:00,14.06,14.06,13.94,13.95,47400.0,14.06,14.06,13.94,13.95,47400.0
2012-07-12 14:00:00,13.95,14.03,13.9,14.01,59000.0,13.95,14.03,13.9,14.01,59000.0
2012-07-12 14:10:00,14.01,14.07,13.95,14.02,58900.0,14.01,14.07,13.95,14.02,58900.0
2012-07-12 14:20:00,14.0,14.08,13.99,14.02,55700.0,14.0,14.08,13.99,14.02,55700.0
2012-07-12 14:30:00,14.03,14.08,13.99,14.06,58400.0,14.03,14.08,13.99,14.06,58400.0
2012-07-12 14:40:00,14.06,14.09,13.98,14.0,59600.0,14.06,14.09,13.98,14.0,59600.0
2012-07-12 14:50:00,13.99,14.08,13.98,14.06,67900.0,13.99,14.08,13.98,14.06,67900.0
2012-07-12 15:00:00,14.06,14.08,14.02,14.08,44300.0,14.06,14.08,14.02,14.08,44300.0
2012-07-12 15:10:00,14.08,14.13,14.06,14.07,134600.0,14.08,14.13,14.06,14.07,134600.0
2012-07-12 15:20:00,14.09,14.14,14.04,14.04,83000.0,14.09,14.14,14.04,14.04,83000.0
2012-07-12 15:30:00,14.04,14.11,14.03,14.09,98800.0,14.04,14.11,14.03,14.09,98800.0
2012-07-12 15:40:00,14.09,14.15,14.01,14.02,170000.0,14.09,14.15,14.01,14.02,170000.0
2012-07-12 15:50:00,14.02,14.07,13.95,14.02,276600.0,14.02,14.07,13.95,14.02,276600.0
2012-07-13 09:30:00,14.01,14.19,14.0,14.16,224500.0,14.01,14.19,14.0,14.16,224500.0
2012-07-13 09:40:00,14.17,14.24,14.04,14.1,108300.0,14.17,14.24,14.04,14.1,108300.0
2012-07-13 09:50:00,14.09,14.17,14.03,14.13,68600.0,14.09,14.17,14.03,14.13,68600.0
2012-07-13 10:00:00,14.13,14.2,14.07,14.1,90500.0,14.13,14.2,14.07,14.1,90500.0
2012-07-13 10:10:00,14.08,14.12,13.93,13.97,142100.0,14.08,14.12,13.93,13.97,142100.0
2012-07-13 10:20:00,13.99,14.06,13.94,13.96,45500.0,13.99,14.06,13.94,13.96,45500.0
2012-07-13 10:30:00,13.97,14.03,13.93,14.02,26600.0,13.97,14.03,13.93,14.02,26600.0
2012-07-13 10:40:00,14.0,14.02,13.97,14.02,24300.0,14.0,14.02,13.97,14.02,24300.0
2012-07-13 10:50:00,14.02,14.03,13.96,13.97,60700.0,14.02,14.03,13.96,13.97,60700.0
2012-07-13 11:00:00,13.97,13.97,13.91,13.94,45900.0,13.97,13.97,13.91,13.94,45900.0
2012-07-13 11:10:00,13.94,13.97,13.92,13.95,43400.0,13.94,13.97,13.92,13.95,43400.0
2012-07-13 11:20:00,13.94,13.98,13.91,13.92,29000.0,13.94,13.98,13.91,13.92,29000.0
2012-07-13 11:30:00,13.93,13.97,13.92,13.94,16400.0,13.93,13.97,13.92,13.94,16400.0
2012-07-13 11:40:00,13.94,13.95,13.91,13.92,31700.0,13.94,13.95,13.91,13.92,31700.0
2012-07-13 11:50:00,13.92,13.92,13.87,13.89,56800.0,13.92,13.92,13.87,13.89,56800.0
2012-07-13 12:00:00,13.89,13.92,13.89,13.91,43900.0,13.89,13.92,13.89,13.91,43900.0
2012-07-13 12:10:00,13.91,13.96,13.88,13.91,117600.0,13.91,13.96,13.88,13.91,117600.0
2012-07-13 12:20:00,13.91,13.99,13.89,13.99,57100.0,13.91,13.99,13.89,13.99,57100.0
2012-07-13 12:30:00,13.99,14.06,13.99,14.06,47700.0,13.99,14.06,13.99,14.06,47700.0
2012-07-13 12:40:00,14.06,14.06,14.01,14.05,29400.0,14.06,14.06,14.01,14.05,29400.0
2012-07-13 12:50:00,14.06,14.08,14.03,14.06,21700.0,14.06,14.08,14.03,14.06,21700.0
2012-07-13 13:00:00,14.05,14.08,14.05,14.08,11700.0,14.05,14.08,14.05,14.08,11700.0
2012-07-13 13:10:00,14.08,14.08,14.04,14.07,28400.0,14.08,14.08,14.04,14.07,28400.0
2012-07-13 13:20:00,14.06,14.07,14.02,14.03,17800.0,14.06,14.07,14.02,14.03,17800.0
2012-07-13 13:30:00,14.03,14.06,13.97,13.99,58600.0,14.03,14.06,13.97,13.99,58600.0
2012-07-13 13:40:00,13.99,14.02,13.99,14.01,19400.0,13.99,14.02,13.99,14.01,19400.0
2012-07-13 13:50:00,14.01,14.03,13.97,13.98,36400.0,14.01,14.03,13.97,13.98,36400.0
2012-07-13 14:00:00,13.99,14.02,13.99,14.01,33100.0,13.99,14.02,13.99,14.01,33100.0
2012-07-13 14:10:00,14.01,14.05,14.0,14.05,35300.0,14.01,14.05,14.0,14.05,35300.0
2012-07-13 14:20:00,14.04,14.05,14.03,14.05,14500.0,14.04,14.05,14.03,14.05,14500.0
2012-07-13 14:30:00,14.05,14.07,14.03,14.06,38900.0,14.05,14.07,14.03,14.06,38900.0
2012-07-13 14:40:00,14.06,14.13,14.06,14.08,62100.0,14.06,14.13,14.06,14.08,62100.0
2012-07-13 14:50:00,14.08,14.13,14.07,14.13,23900.0,14.08,14.13,14.07,14.13,23900.0
2012-07-13 15:00:00,14.13,14.2,14.12,14.19,103900.0,14.13,14.2,14.12,14.19,103900.0
2012-07-13 15:10:00,14.19,14.22,14.18,14.21,47300.0,14.19,14.22,14.18,14.21,47300.0
2012-07-13 15:20:00,14.21,14.21,14.16,14.16,49400.0,14.21,14.21,14.16,14.16,49400.0
2012-07-13 15:30:00,14.17,14.2,14.15,14.19,39700.0,14.17,14.2,14.15,14.19,39700.0
2012-07-13 15:40:00,14.19,14.22,14.15,14.18,100800.0,14.19,14.22,14.15,14.18,100800.0
2012-07-13 15:50:00,14.19,14.2,14.13,14.16,165600.0,14.19,14.2,14.13,14.16,165600.0
2012-07-16 09:30:00,14.22,14.25,14.03,14.03,87200.0,14.22,14.25,14.03,14.03,87200.0
2012-07-16 09:40:00,14.05,14.1,14.01,14.07,40300.0,14.05,14.1,14.01,14.07,40300.0
2012-07-16 09:50:00,14.07,14.08,13.98,14.04,115600.0,14.07,14.08,13.98,14.04,115600.0
2012-07-16 10:00:00,14.06,14.21,14.04,14.17,106800.0,14.06,14.21,14.04,14.17,106800.0
2012-07-16 10:10:00,14.17,14.85,14.17,14.74,605000.0,14.17,14.85,14.17,14.74,605000.0
2012-07-16 10:20:00,14.71,14.95,14.61,14.64,340500.0,14.71,14.95,14.61,14.64,340500.0
2012-07-16 10:30:00,14.65,14.9,14.65,14.82,141100.0,14.65,14.9,14.65,14.82,141100.0
2012-07-16 10:40:00,14.82,14.88,14.7,14.81,176600.0,14.82,14.88,14.7,14.81,176600.0
2012-07-16 10:50:00,14.79,15.06,14.78,15.01,376500.0,14.79,15.06,14.78,15.01,376500.0
2012-07-16 11:00:00,15.01,15.04,14.9,14.96,160800.0,15.01,15.04,14.9,14.96,160800.0
2012-07-16 11:10:00,14.96,15.09,14.91,15.07,231000.0,14.96,15.09,14.91,15.07,231000.0
2012-07-16 11:20:00,15.08,15.28,15.08,15.18,291300.0,15.08,15.28,15.08,15.18,291300.0
2012-07-16 11:30:00,15.18,15.27,15.05,15.25,259000.0,15.18,15.27,15.05,15.25,259000.0
2012-07-16 11:40:00,15.24,15.27,15.11,15.14,87100.0,15.24,15.27,15.11,15.14,87100.0
2012-07-16 11:50:00,15.14,15.2,15.12,15.16,91200.0,15.14,15.2,15.12,15.16,91200.0
2012-07-16 12:00:00,15.17,15.25,15.16,15.2,45200.0,15.17,15.25,15.16,15.2,45200.0
2012-07-16 12:10:00,15.21,15.26,15.13,15.24,105100.0,15.21,15.26,15.13,15.24,105100.0
2012-07-16 12:20:00,15.25,15.25,15.17,15.23,80900.0,15.25,15.25,15.17,15.23,80900.0
2012-07-16 12:30:00,15.21,15.35,15.21,15.32,162400.0,15.21,15.35,15.21,15.32,162400.0
2012-07-16 12:40:00,15.32,15.35,15.21,15.26,110000.0,15.32,15.35,15.21,15.26,110000.0
2012-07-16 12:50:00,15.26,15.3,15.12,15.25,76900.0,15.26,15.3,15.12,15.25,76900.0
2012-07-16 13:00:00,15.28,15.29,15.18,15.27,40800.0,15.28,15.29,15.18,15.27,40800.0
2012-07-16 13:10:00,15.26,15.3,15.16,15.22,93400.0,15.26,15.3,15.16,15.22,93400.0
2012-07-16 13:20:00,15.19,15.27,15.15,15.25,60700.0,15.19,15.27,15.15,15.25,60700.0
2012-07-16 13:30:00,15.26,15.28,15.2,15.25,42800.0,15.26,15.28,15.2,15.25,42800.0
2012-07-16 13:40:00,15.25,15.32,15.21,15.27,72900.0,15.25,15.32,15.21,15.27,72900.0
2012-07-16 13:50:00,15.3,15.51,15.3,15.44,179800.0,15.3,15.51,15.3,15.44,179800.0
2012-07-16 14:00:00,15.45,15.48,15.4,15.47,108600.0,15.45,15.48,15.4,15.47,108600.0
2012-07-16 14:10:00,15.48,15.48,15.35,15.43,78300.0,15.48,15.48,15.35,15.43,78300.0
2012-07-16 14:20:00,15.43,15.44,15.37,15.37,44300.0,15.43,15.44,15.37,15.37,44300.0
2012-07-16 14:30:00,15.35,15.36,15.21,15.24,87400.0,15.35,15.36,15.21,15.24,87400.0
2012-07-16 14:40:00,15.25,15.25,15.17,15.21,86200.0,15.25,15.25,15.17,15.21,86200.0
2012-07-16 14:50:00,15.22,15.22,15.13,15.17,65000.0,15.22,15.22,15.13,15.17,65000.0
2012-07-16 15:00:00,15.16,15.21,15.14,15.19,40400.0,15.16,15.21,15.14,15.19,40400.0
2012-07-16 15:10:00,15.17,15.18,15.07,15.14,95600.0,15.17,15.18,15.07,15.14,95600.0
2012-07-16 15:20:00,15.14,15.16,15.1,15.15,112900.0,15.14,15.16,15.1,15.15,112900.0
2012-07-16 15:30:00,15.16,15.16,15.05,15.09,158600.0,15.16,15.16,15.05,15.09,158600.0
2012-07-16 15:40:00,15.1,15.1,14.9,15.0,265700.0,15.1,15.1,14.9,15.0,265700.0
2012-07-16 15:50:00,15.0,15.05,14.96,14.98,511300.0,15.0,15.05,14.96,14.98,511300.0
2012-07-17 09:30:00,15.02,15.11,14.71,14.81,303400.0,15.02,15.11,14.71,14.81,303400.0
2012-07-17 09:40:00,14.82,14.83,14.6,14.66,144500.0,14.82,14.83,14.6,14.66,144500.0
2012-07-17 09:50:00,14.65,14.83,14.62,14.81,93700.0,14.65,14.83,14.62,14.81,93700.0
2012-07-17 10:00:00,14.8,14.8,14.6,14.66,81600.0,14.8,14.8,14.6,14.66,81600.0
2012-07-17 10:10:00,14.66,14.69,14.63,14.68,72200.0,14.66,14.69,14.63,14.68,72200.0
2012-07-17 10:20:00,14.67,14.76,14.66,14.74,57400.0,14.67,14.76,14.66,14.74,57400.0
2012-07-17 10:30:00,14.73,14.73,14.4,14.4,168200.0,14.73,14.73,14.4,14.4,168200.0
2012-07-17 10:40:00,14.4,14.47,14.28,14.37,222700.0,14.4,14.47,14.28,14.37,222700.0
2012-07-17 10:50:00,14.38,14.5,14.38,14.43,54200.0,14.38,14.5,14.38,14.43,54200.0
2012-07-17 11:00:00,14.42,14.5,14.4,14.43,46600.0,14.42,14.5,14.4,14.43,46600.0
2012-07-17 11:10:00,14.43,14.5,14.4,14.4,51400.0,14.43,14.5,14.4,14.4,51400.0
2012-07-17 11:20:00,14.4,14.44,14.35,14.36,83500.0,14.4,14.44,14.35,14.36,83500.0
2012-07-17 11:30:00,14.37,14.49,14.34,14.46,63400.0,14.37,14.49,14.34,14.46,63400.0
2012-07-17 11:40:00,14.45,14.52,14.45,14.47,59300.0,14.45,14.52,14.45,14.47,59300.0
2012-07-17 11:50:00,14.46,14.52,14.41,14.49,42400.0,14.46,14.52,14.41,14.49,42400.0
2012-07-17 12:00:00,14.49,14.55,14.44,14.44,76600.0,14.49,14.55,14.44,14.44,76600.0
2012-07-17 12:10:00,14.45,14.46,14.36,14.4,85100.0,14.45,14.46,14.36,14.4,85100.0
2012-07-17 12:20:00,14.4,14.46,14.4,14.44,33800.0,14.4,14.46,14.4,14.44,33800.0
2012-07-17 12:30:00,14.43,14.46,14.37,14.37,38600.0,14.43,14.46,14.37,14.37,38600.0
2012-07-17 12:40:00,14.38,14.42,14.34,14.39,43700.0,14.38,14.42,14.34,14.39,43700.0
2012-07-17 12:50:00,14.39,14.4,14.34,14.37,25500.0,14.39,14.4,14.34,14.37,25500.0
2012-07-17 13:00:00,14.37,14.37,14.34,14.35,65400.0,14.37,14.37,14.34,14.35,65400.0
2012-07-17 13:10:00,14.35,14.38,14.34,14.36,22500.0,14.35,14.38,14.34,14.36,22500.0
2012-07-17 13:20:00,14.36,14.41,14.35,14.4,28000.0,14.36,14.41,14.35,14.4,28000.0
2012-07-17 13:30:00,14.4,14.41,14.35,14.37,53100.0,14.4,14.41,14.35,14.37,53100.0
2012-07-17 13:40:00,14.37,14.39,14.35,14.38,35000.0,14.37,14.39,14.35,14.38,35000.0
2012-07-17 13:50:00,14.38,14.38,14.36,14.37,21500.0,14.38,14.38,14.36,14.37,21500.0
2012-07-17 14:00:00,14.37,14.38,14.36,14.37,21000.0,14.37,14.38,14.36,14.37,21000.0
2012-07-17 14:10:00,14.37,14.38,14.35,14.36,32500.0,14.37,14.38,14.35,14.36,32500.0
2012-07-17 14:20:00,14.36,14.38,14.35,14.37,24900.0,14.36,14.38,14.35,14.37,24900.0
2012-07-17 14:30:00,14.37,14.43,14.37,14.43,60200.0,14.37,14.43,14.37,14.43,60200.0
2012-07-17 14:40:00,14.43,14.45,14.42,14.43,40500.0,14.43,14.45,14.42,14.43,40500.0
2012-07-17 14:50:00,14.43,14.44,14.4,14.42,45000.0,14.43,14.44,14.4,14.42,45000.0
2012-07-17 15:00:00,14.43,14.46,14.42,14.45,49100.0,14.43,14.46,14.42,14.45,49100.0
2012-07-17 15:10:00,14.45,14.45,14.4,14.42,64400.0,14.45,14.45,14.4,14.42,64400.0
2012-07-17 15:20:00,14.42,14.43,14.4,14.41,44500.0,14.42,14.43,14.4,14.41,44500.0
2012-07-17 15:30:00,14.41,14.43,14.39,14.39,85500.0,14.41,14.43,14.39,14.39,85500.0
2012-07-17 15:40:00,14.39,14.46,14.38,14.46,130800.0,14.39,14.46,14.38,14.46,130800.0
2012-07-17 15:50:00,14.46,14.48,14.41,14.44,257600.0,14.46,14.48,14.41,14.44,257600.0
2012-07-18 09:30:00,14.3,14.49,14.15,14.44,123300.0,14.3,14.49,14.15,14.44,123300.0
2012-07-18 09:40:00,14.46,14.6,14.45,14.49,131100.0,14.46,14.6,14.45,14.49,131100.0
2012-07-18 09:50:00,14.48,14.54,14.39,14.5,133700.0,14.48,14.54,14.39,14.5,133700.0
2012-07-18 10:00:00,14.49,14.55,14.4,14.55,53100.0,14.49,14.55,14.4,14.55,53100.0
2012-07-18 10:10:00,14.55,14.73,14.54,14.66,88100.0,14.55,14.73,14.54,14.66,88100.0
2012-07-18 10:20:00,14.66,14.7,14.6,14.61,38600.0,14.66,14.7,14.6,14.61,38600.0
2012-07-18 10:30:00,14.61,14.67,14.59,14.67,33000.0,14.61,14.67,14.59,14.67,33000.0
2012-07-18 10:40:00,14.67,14.76,14.63,14.66,97400.0,14.67,14.76,14.63,14.66,97400.0
2012-07-18 10:50:00,14.66,14.7,14.61,14.67,48800.0,14.66,14.7,14.61,14.67,48800.0
2012-07-18 11:00:00,14.68,14.68,14.61,14.65,40300.0,14.68,14.68,14.61,14.65,40300.0
2012-07-18 11:10:00,14.66,14.67,14.62,14.63,52100.0,14.66,14.67,14.62,14.63,52100.0
2012-07-18 11:20:00,14.63,14.63,14.54,14.54,78100.0,14.63,14.63,14.54,14.54,78100.0
2012-07-18 11:30:00,14.55,14.56,14.45,14.5,111300.0,14.55,14.56,14.45,14.5,111300.0
2012-07-18 11:40:00,14.5,14.62,14.5,14.6,29800.0,14.5,14.62,14.5,14.6,29800.0
2012-07-18 11:50:00,14.61,14.64,14.59,14.59,23100.0,14.61,14.64,14.59,14.59,23100.0
2012-07-18 12:00:00,14.59,14.68,14.58,14.64,39400.0,14.59,14.68,14.58,14.64,39400.0
2012-07-18 12:10:00,14.64,14.66,14.61,14.64,39600.0,14.64,14.66,14.61,14.64,39600.0
2012-07-18 12:20:00,14.65,14.68,14.61,14.64,34100.0,14.65,14.68,14.61,14.64,34100.0
2012-07-18 12:30:00,14.65,14.74,14.64,14.74,35500.0,14.65,14.74,14.64,14.74,35500.0
2012-07-18 12:40:00,14.74,14.74,14.61,14.61,29000.0,14.74,14.74,14.61,14.61,29000.0
2012-07-18 12:50:00,14.6,14.68,14.6,14.61,18000.0,14.6,14.68,14.6,14.61,18000.0
2012-07-18 13:00:00,14.62,14.63,14.56,14.6,33500.0,14.62,14.63,14.56,14.6,33500.0
2012-07-18 13:10:00,14.6,14.7,14.59,14.69,21200.0,14.6,14.7,14.59,14.69,21200.0
2012-07-18 13:20:00,14.69,14.74,14.69,14.7,40300.0,14.69,14.74,14.69,14.7,40300.0
2012-07-18 13:30:00,14.7,14.7,14.57,14.6,44800.0,14.7,14.7,14.57,14.6,44800.0
2012-07-18 13:40:00,14.6,14.65,14.57,14.61,33800.0,14.6,14.65,14.57,14.61,33800.0
2012-07-18 13:50:00,14.61,14.63,14.56,14.58,39000.0,14.61,14.63,14.56,14.58,39000.0
2012-07-18 14:00:00,14.58,14.59,14.51,14.57,52100.0,14.58,14.59,14.51,14.57,52100.0
2012-07-18 14:10:00,14.57,14.6,14.52,14.6,34900.0,14.57,14.6,14.52,14.6,34900.0
2012-07-18 14:20:00,14.6,14.62,14.52,14.53,21700.0,14.6,14.62,14.52,14.53,21700.0
2012-07-18 14:30:00,14.53,14.53,14.43,14.45,47800.0,14.53,14.53,14.43,14.45,47800.0
2012-07-18 14:40:00,14.44,14.45,14.32,14.33,63000.0,14.44,14.45,14.32,14.33,63000.0
2012-07-18 14:50:00,14.33,14.36,14.31,14.35,35300.0,14.33,14.36,14.31,14.35,35300.0
2012-07-18 15:00:00,14.36,14.47,14.36,14.42,43700.0,14.36,14.47,14.36,14.42,43700.0
2012-07-18 15:10:00,14.41,14.44,14.39,14.42,29300.0,14.41,14.44,14.39,14.42,29300.0
2012-07-18 15:20:00,14.43,14.48,14.4,14.42,49900.0,14.43,14.48,14.4,14.42,49900.0
2012-07-18 15:30:00,14.42,14.45,14.42,14.43,40000.0,14.42,14.45,14.42,14.43,40000.0
2012-07-18 15:40:00,14.44,14.5,14.43,14.44,82300.0,14.44,14.5,14.43,14.44,82300.0
2012-07-18 15:50:00,14.45,14.48,14.43,14.46,149600.0,14.45,14.48,14.43,14.46,149600.0
2012-07-19 09:30:00,14.55,14.95,14.46,14.9,139300.0,14.55,14.95,14.46,14.9,139300.0
2012-07-19 09:40:00,14.9,14.97,14.81,14.84,77100.0,14.9,14.97,14.81,14.84,77100.0
2012-07-19 09:50:00,14.84,14.96,14.83,14.95,52000.0,14.84,14.96,14.83,14.95,52000.0
2012-07-19 10:00:00,14.93,14.95,14.74,14.81,99400.0,14.93,14.95,14.74,14.81,99400.0
2012-07-19 10:10:00,14.8,14.83,14.72,14.82,75000.0,14.8,14.83,14.72,14.82,75000.0
2012-07-19 10:20:00,14.83,14.84,14.76,14.78,24100.0,14.83,14.84,14.76,14.78,24100.0
2012-07-19 10:30:00,14.78,14.83,14.74,14.79,43400.0,14.78,14.83,14.74,14.79,43400.0
2012-07-19 10:40:00,14.79,14.85,14.78,14.85,34100.0,14.79,14.85,14.78,14.85,34100.0
2012-07-19 10:50:00,14.85,14.86,14.78,14.8,23800.0,14.85,14.86,14.78,14.8,23800.0
2012-07-19 11:00:00,14.8,14.82,14.76,14.77,32800.0,14.8,14.82,14.76,14.77,32800.0
2012-07-19 11:10:00,14.76,14.79,14.74,14.74,35300.0,14.76,14.79,14.74,14.74,35300.0
2012-07-19 11:20:00,14.74,14.75,14.74,14.74,32600.0,14.74,14.75,14.74,14.74,32600.0
2012-07-19 11:30:00,14.75,14.78,14.74,14.77,44100.0,14.75,14.78,14.74,14.77,44100.0
2012-07-19 11:40:00,14.78,14.84,14.78,14.81,52900.0,14.78,14.84,14.78,14.81,52900.0
2012-07-19 11:50:00,14.81,15.46,14.8,15.42,483900.0,14.81,15.46,14.8,15.42,483900.0
2012-07-19 12:00:00,15.42,15.53,15.16,15.24,461100.0,15.42,15.53,15.16,15.24,461100.0
2012-07-19 12:10:00,15.25,15.36,15.22,15.23,193200.0,15.25,15.36,15.22,15.23,193200.0
2012-07-19 12:20:00,15.23,15.29,15.18,15.2,105900.0,15.23,15.29,15.18,15.2,105900.0
2012-07-19 12:30:00,15.2,15.29,15.1,15.28,125000.0,15.2,15.29,15.1,15.28,125000.0
2012-07-19 12:40:00,15.29,15.4,15.23,15.4,119600.0,15.29,15.4,15.23,15.4,119600.0
2012-07-19 12:50:00,15.4,15.47,15.33,15.4,151700.0,15.4,15.47,15.33,15.4,151700.0
2012-07-19 13:00:00,15.4,15.48,15.38,15.4,105700.0,15.4,15.48,15.38,15.4,105700.0
2012-07-19 13:10:00,15.4,15.46,15.39,15.42,81500.0,15.4,15.46,15.39,15.42,81500.0
2012-07-19 13:20:00,15.42,15.6,15.38,15.59,211700.0,15.42,15.6,15.38,15.59,211700.0
2012-07-19 13:30:00,15.59,15.7,15.46,15.46,170100.0,15.59,15.7,15.46,15.46,170100.0
2012-07-19 13:40:00,15.46,15.61,15.42,15.53,105700.0,15.46,15.61,15.42,15.53,105700.0
2012-07-19 13:50:00,15.54,15.56,15.2,15.35,150700.0,15.54,15.56,15.2,15.35,150700.0
2012-07-19 14:00:00,15.35,15.4,15.3,15.3,59000.0,15.35,15.4,15.3,15.3,59000.0
2012-07-19 14:10:00,15.31,15.45,15.31,15.39,63800.0,15.31,15.45,15.31,15.39,63800.0
2012-07-19 14:20:00,15.38,15.39,15.25,15.3,49400.0,15.38,15.39,15.25,15.3,49400.0
2012-07-19 14:30:00,15.3,15.3,15.21,15.23,87700.0,15.3,15.3,15.21,15.23,87700.0
2012-07-19 14:40:00,15.23,15.23,15.15,15.17,53400.0,15.23,15.23,15.15,15.17,53400.0
2012-07-19 14:50:00,15.16,15.21,15.12,15.18,49900.0,15.16,15.21,15.12,15.18,49900.0
2012-07-19 15:00:00,15.18,15.2,15.11,15.15,45200.0,15.18,15.2,15.11,15.15,45200.0
2012-07-19 15:10:00,15.16,15.23,15.15,15.22,28700.0,15.16,15.23,15.15,15.22,28700.0
2012-07-19 15:20:00,15.23,15.23,15.15,15.19,47300.0,15.23,15.23,15.15,15.19,47300.0
2012-07-19 15:30:00,15.19,15.21,15.15,15.21,73300.0,15.19,15.21,15.15,15.21,73300.0
2012-07-19 15:40:00,15.21,15.23,15.16,15.19,74400.0,15.21,15.23,15.16,15.19,74400.0
2012-07-19 15:50:00,15.19,15.21,15.1,15.13,233400.0,15.19,15.21,15.1,15.13,233400.0
2012-07-20 09:30:00,15.0,15.09,14.87,14.98,170600.0,15.0,15.09,14.87,14.98,170600.0
2012-07-20 09:40:00,14.97,15.02,14.89,14.91,67300.0,14.97,15.02,14.89,14.91,67300.0
2012-07-20 09:50:00,14.91,14.98,14.85,14.92,97200.0,14.91,14.98,14.85,14.92,97200.0
2012-07-20 10:00:00,14.93,15.08,14.91,14.98,81900.0,14.93,15.08,14.91,14.98,81900.0
2012-07-20 10:10:00,15.0,15.02,14.95,14.98,31400.0,15.0,15.02,14.95,14.98,31400.0
2012-07-20 10:20:00,15.0,15.0,14.93,14.95,27500.0,15.0,15.0,14.93,14.95,27500.0
2012-07-20 10:30:00,14.94,14.94,14.74,14.77,163700.0,14.94,14.94,14.74,14.77,163700.0
2012-07-20 10:40:00,14.77,14.86,14.75,14.85,34800.0,14.77,14.86,14.75,14.85,34800.0
2012-07-20 10:50:00,14.85,14.94,14.85,14.89,27200.0,14.85,14.94,14.85,14.89,27200.0
2012-07-20 11:00:00,14.89,15.0,14.86,14.92,132500.0,14.89,15.0,14.86,14.92,132500.0
2012-07-20 11:10:00,14.91,15.0,14.88,14.9,147900.0,14.91,15.0,14.88,14.9,147900.0
2012-07-20 11:20:00,14.9,14.91,14.88,14.9,22700.0,14.9,14.91,14.88,14.9,22700.0
2012-07-20 11:30:00,14.9,14.91,14.8,14.85,60700.0,14.9,14.91,14.8,14.85,60700.0
2012-07-20 11:40:00,14.85,14.88,14.79,14.88,36300.0,14.85,14.88,14.79,14.88,36300.0
2012-07-20 11:50:00,14.86,14.93,14.84,14.93,33100.0,14.86,14.93,14.84,14.93,33100.0
2012-07-20 12:00:00,14.93,14.93,14.82,14.84,29900.0,14.93,14.93,14.82,14.84,29900.0
2012-07-20 12:10:00,14.84,14.84,14.78,14.8,48100.0,14.84,14.84,14.78,14.8,48100.0
2012-07-20 12:20:00,14.8,14.87,14.79,14.87,30800.0,14.8,14.87,14.79,14.87,30800.0
2012-07-20 12:30:00,14.87,14.89,14.84,14.89,51200.0,14.87,14.89,14.84,14.89,51200.0
2012-07-20 12:40:00,14.88,14.96,14.88,14.96,29100.0,14.88,14.96,14.88,14.96,29100.0
2012-07-20 12:50:00,14.96,14.99,14.95,14.95,43100.0,14.96,14.99,14.95,14.95,43100.0
2012-07-20 13:00:00,14.94,14.95,14.93,14.94,9600.0,14.94,14.95,14.93,14.94,9600.0
2012-07-20 13:10:00,14.95,14.95,14.89,14.9,18900.0,14.95,14.95,14.89,14.9,18900.0
2012-07-20 13:20:00,14.89,14.89,14.83,14.85,20300.0,14.89,14.89,14.83,14.85,20300.0
2012-07-20 13:30:00,14.85,14.87,14.79,14.82,25400.0,14.85,14.87,14.79,14.82,25400.0
2012-07-20 13:40:00,14.82,14.88,14.77,14.84,55200.0,14.82,14.88,14.77,14.84,55200.0
2012-07-20 13:50:00,14.83,14.88,14.82,14.88,17900.0,14.83,14.88,14.82,14.88,17900.0
2012-07-20 14:00:00,14.88,14.9,14.85,14.85,17200.0,14.88,14.9,14.85,14.85,17200.0
2012-07-20 14:10:00,14.86,14.87,14.84,14.86,23700.0,14.86,14.87,14.84,14.86,23700.0
2012-07-20 14:20:00,14.85,14.86,14.78,14.79,49900.0,14.85,14.86,14.78,14.79,49900.0
2012-07-20 14:30:00,14.79,14.82,14.78,14.8,21100.0,14.79,14.82,14.78,14.8,21100.0
2012-07-20 14:40:00,14.79,14.8,14.78,14.8,20800.0,14.79,14.8,14.78,14.8,20800.0
2012-07-20 14:50:00,14.81,14.83,14.8,14.82,26400.0,14.81,14.83,14.8,14.82,26400.0
2012-07-20 15:00:00,14.83,14.84,14.8,14.82,25200.0,14.83,14.84,14.8,14.82,25200.0
2012-07-20 15:10:00,14.82,14.84,14.8,14.8,37200.0,14.82,14.84,14.8,14.8,37200.0
2012-07-20 15:20:00,14.79,14.82,14.78,14.79,45800.0,14.79,14.82,14.78,14.79,45800.0
2012-07-20 15:30:00,14.78,14.82,14.77,14.79,75500.0,14.78,14.82,14.77,14.79,75500.0
2012-07-20 15:40:00,14.79,14.83,14.78,14.82,106100.0,14.79,14.83,14.78,14.82,106100.0
2012-07-20 15:50:00,14.81,14.82,14.78,14.8,175900.0,14.81,14.82,14.78,14.8,175900.0
2012-07-23 09:30:00,14.4,14.42,14.11,14.28,200600.0,14.4,14.42,14.11,14.28,200600.0
2012-07-23 09:40:00,14.28,14.44,14.24,14.3,143900.0,14.28,14.44,14.24,14.3,143900.0
2012-07-23 09:50:00,14.28,14.3,14.23,14.26,70000.0,14.28,14.3,14.23,14.26,70000.0
2012-07-23 10:00:00,14.26,14.27,14.14,14.15,108800.0,14.26,14.27,14.14,14.15,108800.0
2012-07-23 10:10:00,14.15,14.19,14.07,14.18,103900.0,14.15,14.19,14.07,14.18,103900.0
2012-07-23 10:20:00,14.17,14.18,14.15,14.17,69400.0,14.17,14.18,14.15,14.17,69400.0
2012-07-23 10:30:00,14.17,14.18,14.09,14.16,83200.0,14.17,14.18,14.09,14.16,83200.0
2012-07-23 10:40:00,14.15,14.25,14.14,14.25,56500.0,14.15,14.25,14.14,14.25,56500.0
2012-07-23 10:50:00,14.25,14.26,14.18,14.2,62700.0,14.25,14.26,14.18,14.2,62700.0
2012-07-23 11:00:00,14.2,14.22,14.18,14.19,25900.0,14.2,14.22,14.18,14.19,25900.0
2012-07-23 11:10:00,14.21,14.22,14.14,14.2,59300.0,14.21,14.22,14.14,14.2,59300.0
2012-07-23 11:20:00,14.2,14.22,14.16,14.2,41400.0,14.2,14.22,14.16,14.2,41400.0
2012-07-23 11:30:00,14.19,14.24,14.13,14.15,55100.0,14.19,14.24,14.13,14.15,55100.0
2012-07-23 11:40:00,14.15,14.17,14.1,14.13,62400.0,14.15,14.17,14.1,14.13,62400.0
2012-07-23 11:50:00,14.14,14.19,14.11,14.12,37600.0,14.14,14.19,14.11,14.12,37600.0
2012-07-23 12:00:00,14.12,14.12,14.07,14.08,34700.0,14.12,14.12,14.07,14.08,34700.0
2012-07-23 12:10:00,14.08,14.11,14.04,14.04,68300.0,14.08,14.11,14.04,14.04,68300.0
2012-07-23 12:20:00,14.06,14.07,14.05,14.06,31600.0,14.06,14.07,14.05,14.06,31600.0
2012-07-23 12:30:00,14.06,14.06,14.01,14.01,56800.0,14.06,14.06,14.01,14.01,56800.0
2012-07-23 12:40:00,14.02,14.11,14.01,14.11,54800.0,14.02,14.11,14.01,14.11,54800.0
2012-07-23 12:50:00,14.1,14.13,14.09,14.09,30100.0,14.1,14.13,14.09,14.09,30100.0
2012-07-23 13:00:00,14.09,14.12,14.09,14.1,39300.0,14.09,14.12,14.09,14.1,39300.0
2012-07-23 13:10:00,14.1,14.12,14.08,14.1,24900.0,14.1,14.12,14.08,14.1,24900.0
2012-07-23 13:20:00,14.11,14.12,14.1,14.12,16600.0,14.11,14.12,14.1,14.12,16600.0
2012-07-23 13:30:00,14.11,14.12,14.08,14.11,28200.0,14.11,14.12,14.08,14.11,28200.0
2012-07-23 13:40:00,14.11,14.14,14.09,14.09,18200.0,14.11,14.14,14.09,14.09,18200.0
2012-07-23 13:50:00,14.08,14.12,14.08,14.12,28000.0,14.08,14.12,14.08,14.12,28000.0
2012-07-23 14:00:00,14.12,14.21,14.11,14.17,72400.0,14.12,14.21,14.11,14.17,72400.0
2012-07-23 14:10:00,14.17,14.21,14.15,14.17,37700.0,14.17,14.21,14.15,14.17,37700.0
2012-07-23 14:20:00,14.16,14.17,14.1,14.1,38800.0,14.16,14.17,14.1,14.1,38800.0
2012-07-23 14:30:00,14.11,14.14,14.1,14.11,35600.0,14.11,14.14,14.1,14.11,35600.0
2012-07-23 14:40:00,14.13,14.13,14.06,14.08,52400.0,14.13,14.13,14.06,14.08,52400.0
2012-07-23 14:50:00,14.08,14.09,14.02,14.02,42100.0,14.08,14.09,14.02,14.02,42100.0
2012-07-23 15:00:00,14.03,14.09,14.02,14.08,46500.0,14.03,14.09,14.02,14.08,46500.0
2012-07-23 15:10:00,14.08,14.13,14.07,14.12,48900.0,14.08,14.13,14.07,14.12,48900.0
2012-07-23 15:20:00,14.12,14.19,14.11,14.18,50900.0,14.12,14.19,14.11,14.18,50900.0
2012-07-23 15:30:00,14.18,14.2,14.16,14.19,62500.0,14.18,14.2,14.16,14.19,62500.0
2012-07-23 15:40:00,14.2,14.28,14.17,14.27,118300.0,14.2,14.28,14.17,14.27,118300.0
2012-07-23 15:50:00,14.27,14.32,14.2,14.22,233800.0,14.27,14.32,14.2,14.22,233800.0
2012-07-24 09:30:00,13.84,14.3,13.81,14.05,333700.0,13.84,14.3,13.81,14.05,333700.0
2012-07-24 09:40:00,14.05,14.09,13.96,14.03,65300.0,14.05,14.09,13.96,14.03,65300.0
2012-07-24 09:50:00,14.04,14.04,13.91,14.0,96900.0,14.04,14.04,13.91,14.0,96900.0
2012-07-24 10:00:00,14.01,14.02,13.86,13.92,71600.0,14.01,14.02,13.86,13.92,71600.0
2012-07-24 10:10:00,13.92,13.98,13.86,13.87,65400.0,13.92,13.98,13.86,13.87,65400.0
2012-07-24 10:20:00,13.89,13.93,13.87,13.91,71700.0,13.89,13.93,13.87,13.91,71700.0
2012-07-24 10:30:00,13.91,13.98,13.9,13.96,40500.0,13.91,13.98,13.9,13.96,40500.0
2012-07-24 10:40:00,13.96,14.0,13.93,13.96,37900.0,13.96,14.0,13.93,13.96,37900.0
2012-07-24 10:50:00,13.96,13.96,13.88,13.89,35600.0,13.96,13.96,13.88,13.89,35600.0
2012-07-24 11:00:00,13.89,13.98,13.87,13.97,41100.0,13.89,13.98,13.87,13.97,41100.0
2012-07-24 11:10:00,13.98,14.08,13.97,14.05,44900.0,13.98,14.08,13.97,14.05,44900.0
2012-07-24 11:20:00,14.06,14.09,13.99,14.02,34800.0,14.06,14.09,13.99,14.02,34800.0
2012-07-24 11:30:00,14.02,14.02,13.91,13.94,35100.0,14.02,14.02,13.91,13.94,35100.0
2012-07-24 11:40:00,13.93,13.98,13.91,13.94,41100.0,13.93,13.98,13.91,13.94,41100.0
2012-07-24 11:50:00,13.95,13.99,13.95,13.97,20700.0,13.95,13.99,13.95,13.97,20700.0
2012-07-24 12:00:00,13.97,13.99,13.93,13.97,56700.0,13.97,13.99,13.93,13.97,56700.0
2012-07-24 12:10:00,13.97,14.0,13.95,13.95,24000.0,13.97,14.0,13.95,13.95,24000.0
2012-07-24 12:20:00,13.94,13.96,13.86,13.88,38300.0,13.94,13.96,13.86,13.88,38300.0
2012-07-24 12:30:00,13.87,13.94,13.85,13.94,43200.0,13.87,13.94,13.85,13.94,43200.0
2012-07-24 12:40:00,13.93,13.96,13.88,13.89,38700.0,13.93,13.96,13.88,13.89,38700.0
2012-07-24 12:50:00,13.89,13.92,13.86,13.92,33300.0,13.89,13.92,13.86,13.92,33300.0
2012-07-24 13:00:00,13.92,13.95,13.91,13.95,35000.0,13.92,13.95,13.91,13.95,35000.0
2012-07-24 13:10:00,13.94,13.98,13.94,13.95,40200.0,13.94,13.98,13.94,13.95,40200.0
2012-07-24 13:20:00,13.93,14.05,13.93,13.94,63400.0,13.93,14.05,13.93,13.94,63400.0
2012-07-24 13:30:00,13.95,13.98,13.89,13.94,41900.0,13.95,13.98,13.89,13.94,41900.0
2012-07-24 13:40:00,13.93,13.94,13.89,13.93,25700.0,13.93,13.94,13.89,13.93,25700.0
2012-07-24 13:50:00,13.93,14.01,13.93,13.94,36500.0,13.93,14.01,13.93,13.94,36500.0
2012-07-24 14:00:00,13.94,13.99,13.93,13.97,32600.0,13.94,13.99,13.93,13.97,32600.0
2012-07-24 14:10:00,13.96,13.99,13.94,13.97,43100.0,13.96,13.99,13.94,13.97,43100.0
2012-07-24 14:20:00,13.98,14.01,13.96,14.01,45100.0,13.98,14.01,13.96,14.01,45100.0
2012-07-24 14:30:00,14.0,14.04,13.99,14.02,35700.0,14.0,14.04,13.99,14.02,35700.0
2012-07-24 14:40:00,14.01,14.02,13.95,13.95,25800.0,14.01,14.02,13.95,13.95,25800.0
2012-07-24 14:50:00,13.95,13.98,13.95,13.96,49600.0,13.95,13.98,13.95,13.96,49600.0
2012-07-24 15:00:00,13.96,13.98,13.95,13.95,88700.0,13.96,13.98,13.95,13.95,88700.0
2012-07-24 15:10:00,13.95,13.99,13.94,13.98,66700.0,13.95,13.99,13.94,13.98,66700.0
2012-07-24 15:20:00,13.98,14.01,13.96,14.0,36900.0,13.98,14.01,13.96,14.0,36900.0
2012-07-24 15:30:00,14.0,14.05,13.97,14.04,58400.0,14.0,14.05,13.97,14.04,58400.0
2012-07-24 15:40:00,14.04,14.06,13.98,13.99,114000.0,14.04,14.06,13.98,13.99,114000.0
2012-07-24 15:50:00,13.98,14.09,13.96,14.05,199400.0,13.98,14.09,13.96,14.05,199400.0
2012-07-25 09:30:00,14.15,14.47,14.12,14.31,193400.0,14.15,14.47,14.12,14.31,193400.0
2012-07-25 09:40:00,14.34,14.34,14.06,14.07,64800.0,14.34,14.34,14.06,14.07,64800.0
2012-07-25 09:50:00,14.08,14.08,13.92,14.07,99800.0,14.08,14.08,13.92,14.07,99800.0
2012-07-25 10:00:00,14.06,14.06,13.86,13.97,113600.0,14.06,14.06,13.86,13.97,113600.0
2012-07-25 10:10:00,13.96,13.98,13.89,13.94,124600.0,13.96,13.98,13.89,13.94,124600.0
2012-07-25 10:20:00,13.95,14.01,13.93,14.0,97900.0,13.95,14.01,13.93,14.0,97900.0
2012-07-25 10:30:00,14.0,14.06,13.96,14.05,114200.0,14.0,14.06,13.96,14.05,114200.0
2012-07-25 10:40:00,14.06,14.25,14.05,14.21,150900.0,14.06,14.25,14.05,14.21,150900.0
2012-07-25 10:50:00,14.2,14.32,14.18,14.27,88700.0,14.2,14.32,14.18,14.27,88700.0
2012-07-25 11:00:00,14.27,14.38,14.25,14.34,56100.0,14.27,14.38,14.25,14.34,56100.0
2012-07-25 11:10:00,14.33,14.45,14.33,14.42,88900.0,14.33,14.45,14.33,14.42,88900.0
2012-07-25 11:20:00,14.4,14.46,14.4,14.43,59800.0,14.4,14.46,14.4,14.43,59800.0
2012-07-25 11:30:00,14.42,14.54,14.37,14.51,88200.0,14.42,14.54,14.37,14.51,88200.0
2012-07-25 11:40:00,14.52,14.52,14.4,14.5,58400.0,14.52,14.52,14.4,14.5,58400.0
2012-07-25 11:50:00,14.5,14.59,14.49,14.54,58700.0,14.5,14.59,14.49,14.54,58700.0
2012-07-25 12:00:00,14.53,14.56,14.51,14.52,19400.0,14.53,14.56,14.51,14.52,19400.0
2012-07-25 12:10:00,14.52,14.55,14.45,14.51,65700.0,14.52,14.55,14.45,14.51,65700.0
2012-07-25 12:20:00,14.5,14.53,14.37,14.41,53800.0,14.5,14.53,14.37,14.41,53800.0
2012-07-25 12:30:00,14.4,14.43,14.38,14.42,14400.0,14.4,14.43,14.38,14.42,14400.0
2012-07-25 12:40:00,14.42,14.47,14.39,14.45,21100.0,14.42,14.47,14.39,14.45,21100.0
2012-07-25 12:50:00,14.44,14.46,14.41,14.44,23400.0,14.44,14.46,14.41,14.44,23400.0
2012-07-25 13:00:00,14.43,14.48,14.43,14.45,16200.0,14.43,14.48,14.43,14.45,16200.0
2012-07-25 13:10:00,14.45,14.49,14.45,14.49,24000.0,14.45,14.49,14.45,14.49,24000.0
2012-07-25 13:20:00,14.49,14.51,14.46,14.5,32100.0,14.49,14.51,14.46,14.5,32100.0
2012-07-25 13:30:00,14.5,14.57,14.48,14.53,32900.0,14.5,14.57,14.48,14.53,32900.0
2012-07-25 13:40:00,14.53,14.56,14.42,14.42,34100.0,14.53,14.56,14.42,14.42,34100.0
2012-07-25 13:50:00,14.42,14.45,14.4,14.43,27200.0,14.42,14.45,14.4,14.43,27200.0
2012-07-25 14:00:00,14.44,14.44,14.38,14.43,21900.0,14.44,14.44,14.38,14.43,21900.0
2012-07-25 14:10:00,14.42,14.47,14.4,14.44,16900.0,14.42,14.47,14.4,14.44,16900.0
2012-07-25 14:20:00,14.44,14.47,14.42,14.45,22000.0,14.44,14.47,14.42,14.45,22000.0
2012-07-25 14:30:00,14.46,14.46,14.4,14.41,29100.0,14.46,14.46,14.4,14.41,29100.0
2012-07-25 14:40:00,14.4,14.43,14.35,14.35,40400.0,14.4,14.43,14.35,14.35,40400.0
2012-07-25 14:50:00,14.34,14.37,14.32,14.34,36500.0,14.34,14.37,14.32,14.34,36500.0
2012-07-25 15:00:00,14.34,14.37,14.31,14.36,31500.0,14.34,14.37,14.31,14.36,31500.0
2012-07-25 15:10:00,14.37,14.37,14.27,14.27,40700.0,14.37,14.37,14.27,14.27,40700.0
2012-07-25 15:20:00,14.27,14.28,14.21,14.27,65400.0,14.27,14.28,14.21,14.27,65400.0
2012-07-25 15:30:00,14.27,14.28,14.19,14.22,49600.0,14.27,14.28,14.19,14.22,49600.0
2012-07-25 15:40:00,14.21,14.21,14.13,14.18,128100.0,14.21,14.21,14.13,14.18,128100.0
2012-07-25 15:50:00,14.16,14.21,14.13,14.2,161700.0,14.16,14.21,14.13,14.2,161700.0
2012-07-26 09:30:00,14.42,14.6,14.35,14.45,126000.0,14.42,14.6,14.35,14.45,126000.0
2012-07-26 09:40:00,14.45,14.45,14.29,14.3,105200.0,14.45,14.45,14.29,14.3,105200.0
2012-07-26 09:50:00,14.3,14.35,14.26,14.3,56600.0,14.3,14.35,14.26,14.3,56600.0
2012-07-26 10:00:00,14.3,14.48,14.26,14.47,94700.0,14.3,14.48,14.26,14.47,94700.0
2012-07-26 10:10:00,14.47,14.5,14.38,14.39,69100.0,14.47,14.5,14.38,14.39,69100.0
2012-07-26 10:20:00,14.39,14.41,14.24,14.29,63200.0,14.39,14.41,14.24,14.29,63200.0
2012-07-26 10:30:00,14.27,14.3,14.14,14.17,79800.0,14.27,14.3,14.14,14.17,79800.0
2012-07-26 10:40:00,14.16,14.29,14.16,14.29,68200.0,14.16,14.29,14.16,14.29,68200.0
2012-07-26 10:50:00,14.29,14.34,14.23,14.31,106500.0,14.29,14.34,14.23,14.31,106500.0
2012-07-26 11:00:00,14.31,14.31,14.19,14.2,130600.0,14.31,14.31,14.19,14.2,130600.0
2012-07-26 11:10:00,14.21,14.3,14.15,14.26,131600.0,14.21,14.3,14.15,14.26,131600.0
2012-07-26 11:20:00,14.26,14.27,14.18,14.21,95500.0,14.26,14.27,14.18,14.21,95500.0
2012-07-26 11:30:00,14.21,14.29,14.2,14.24,144400.0,14.21,14.29,14.2,14.24,144400.0
2012-07-26 11:40:00,14.24,14.26,14.18,14.23,55100.0,14.24,14.26,14.18,14.23,55100.0
2012-07-26 11:50:00,14.22,14.22,14.13,14.14,34400.0,14.22,14.22,14.13,14.14,34400.0
2012-07-26 12:00:00,14.14,14.19,14.12,14.19,64800.0,14.14,14.19,14.12,14.19,64800.0
2012-07-26 12:10:00,14.2,14.23,14.15,14.2,30800.0,14.2,14.23,14.15,14.2,30800.0
2012-07-26 12:20:00,14.21,14.25,14.2,14.21,23100.0,14.21,14.25,14.2,14.21,23100.0
2012-07-26 12:30:00,14.21,14.22,14.13,14.14,42800.0,14.21,14.22,14.13,14.14,42800.0
2012-07-26 12:40:00,14.14,14.15,14.11,14.12,34300.0,14.14,14.15,14.11,14.12,34300.0
2012-07-26 12:50:00,14.11,14.14,14.06,14.12,62200.0,14.11,14.14,14.06,14.12,62200.0
2012-07-26 13:00:00,14.11,14.12,14.07,14.07,19800.0,14.11,14.12,14.07,14.07,19800.0
2012-07-26 13:10:00,14.08,14.09,14.06,14.08,75200.0,14.08,14.09,14.06,14.08,75200.0
2012-07-26 13:20:00,14.09,14.11,14.08,14.1,27500.0,14.09,14.11,14.08,14.1,27500.0
2012-07-26 13:30:00,14.09,14.1,14.06,14.07,42300.0,14.09,14.1,14.06,14.07,42300.0
2012-07-26 13:40:00,14.06,14.07,14.01,14.02,37900.0,14.06,14.07,14.01,14.02,37900.0
2012-07-26 13:50:00,14.01,14.09,13.98,14.09,59600.0,14.01,14.09,13.98,14.09,59600.0
2012-07-26 14:00:00,14.06,14.11,14.06,14.06,19800.0,14.06,14.11,14.06,14.06,19800.0
2012-07-26 14:10:00,14.06,14.1,14.05,14.06,25600.0,14.06,14.1,14.05,14.06,25600.0
2012-07-26 14:20:00,14.06,14.07,14.01,14.03,23200.0,14.06,14.07,14.01,14.03,23200.0
2012-07-26 14:30:00,14.03,14.05,13.99,14.04,42300.0,14.03,14.05,13.99,14.04,42300.0
2012-07-26 14:40:00,14.04,14.08,14.03,14.06,42800.0,14.04,14.08,14.03,14.06,42800.0
2012-07-26 14:50:00,14.07,14.11,14.05,14.07,34900.0,14.07,14.11,14.05,14.07,34900.0
2012-07-26 15:00:00,14.07,14.08,14.02,14.04,56200.0,14.07,14.08,14.02,14.04,56200.0
2012-07-26 15:10:00,14.05,14.06,14.01,14.02,72700.0,14.05,14.06,14.01,14.02,72700.0
2012-07-26 15:20:00,14.03,14.05,13.99,14.01,83200.0,14.03,14.05,13.99,14.01,83200.0
2012-07-26 15:30:00,14.0,14.06,13.97,13.99,111100.0,14.0,14.06,13.97,13.99,111100.0
2012-07-26 15:40:00,13.99,14.1,13.98,14.05,198300.0,13.99,14.1,13.98,14.05,198300.0
2012-07-26 15:50:00,14.04,14.06,13.97,14.0,225700.0,14.04,14.06,13.97,14.0,225700.0
2012-07-27 09:30:00,14.09,14.14,13.93,13.94,84700.0,14.09,14.14,13.93,13.94,84700.0
2012-07-27 09:40:00,13.94,14.18,13.91,14.18,132900.0,13.94,14.18,13.91,14.18,132900.0
2012-07-27 09:50:00,14.17,14.17,14.11,14.14,44700.0,14.17,14.17,14.11,14.14,44700.0
2012-07-27 10:00:00,14.15,14.25,14.13,14.2,57800.0,14.15,14.25,14.13,14.2,57800.0
2012-07-27 10:10:00,14.19,14.25,14.19,14.23,106100.0,14.19,14.25,14.19,14.23,106100.0
2012-07-27 10:20:00,14.22,14.24,14.18,14.21,36100.0,14.22,14.24,14.18,14.21,36100.0
2012-07-27 10:30:00,14.21,14.23,14.18,14.19,34500.0,14.21,14.23,14.18,14.19,34500.0
2012-07-27 10:40:00,14.18,14.27,14.18,14.21,75700.0,14.18,14.27,14.18,14.21,75700.0
2012-07-27 10:50:00,14.21,14.24,14.18,14.19,49300.0,14.21,14.24,14.18,14.19,49300.0
2012-07-27 11:00:00,14.19,14.21,14.14,14.14,26200.0,14.19,14.21,14.14,14.14,26200.0
2012-07-27 11:10:00,14.15,14.23,14.14,14.23,70300.0,14.15,14.23,14.14,14.23,70300.0
2012-07-27 11:20:00,14.24,14.24,14.19,14.2,37700.0,14.24,14.24,14.19,14.2,37700.0
2012-07-27 11:30:00,14.21,14.24,14.19,14.2,29000.0,14.21,14.24,14.19,14.2,29000.0
2012-07-27 11:40:00,14.2,14.2,14.13,14.13,15500.0,14.2,14.2,14.13,14.13,15500.0
2012-07-27 11:50:00,14.14,14.17,14.13,14.16,33900.0,14.14,14.17,14.13,14.16,33900.0
2012-07-27 12:00:00,14.15,14.15,14.08,14.1,50200.0,14.15,14.15,14.08,14.1,50200.0
2012-07-27 12:10:00,14.09,14.1,14.06,14.08,28700.0,14.09,14.1,14.06,14.08,28700.0
2012-07-27 12:20:00,14.08,14.13,14.07,14.12,79500.0,14.08,14.13,14.07,14.12,79500.0
2012-07-27 12:30:00,14.11,14.14,14.11,14.12,26300.0,14.11,14.14,14.11,14.12,26300.0
2012-07-27 12:40:00,14.12,14.12,14.11,14.11,5300.0,14.12,14.12,14.11,14.11,5300.0
2012-07-27 12:50:00,14.11,14.12,14.09,14.09,28200.0,14.11,14.12,14.09,14.09,28200.0
2012-07-27 13:00:00,14.1,14.11,14.09,14.1,25700.0,14.1,14.11,14.09,14.1,25700.0
2012-07-27 13:10:00,14.1,14.12,14.09,14.12,36000.0,14.1,14.12,14.09,14.12,36000.0
2012-07-27 13:20:00,14.11,14.19,14.06,14.19,103800.0,14.11,14.19,14.06,14.19,103800.0
2012-07-27 13:30:00,14.18,14.22,14.16,14.17,98700.0,14.18,14.22,14.16,14.17,98700.0
2012-07-27 13:40:00,14.18,14.25,14.17,14.21,101400.0,14.18,14.25,14.17,14.21,101400.0
2012-07-27 13:50:00,14.21,14.25,14.19,14.24,62900.0,14.21,14.25,14.19,14.24,62900.0
2012-07-27 14:00:00,14.23,14.27,14.2,14.26,42400.0,14.23,14.27,14.2,14.26,42400.0
2012-07-27 14:10:00,14.27,14.35,14.26,14.33,63300.0,14.27,14.35,14.26,14.33,63300.0
2012-07-27 14:20:00,14.32,14.37,14.31,14.36,61200.0,14.32,14.37,14.31,14.36,61200.0
2012-07-27 14:30:00,14.36,14.41,14.35,14.4,53300.0,14.36,14.41,14.35,14.4,53300.0
2012-07-27 14:40:00,14.4,14.41,14.35,14.37,43900.0,14.4,14.41,14.35,14.37,43900.0
2012-07-27 14:50:00,14.38,14.41,14.37,14.4,52300.0,14.38,14.41,14.37,14.4,52300.0
2012-07-27 15:00:00,14.4,14.43,14.39,14.43,84500.0,14.4,14.43,14.39,14.43,84500.0
2012-07-27 15:10:00,14.43,14.45,14.4,14.42,50600.0,14.43,14.45,14.4,14.42,50600.0
2012-07-27 15:20:00,14.42,14.43,14.38,14.4,63300.0,14.42,14.43,14.38,14.4,63300.0
2012-07-27 15:30:00,14.4,14.52,14.39,14.5,238600.0,14.4,14.52,14.39,14.5,238600.0
2012-07-27 15:40:00,14.5,14.53,14.48,14.5,185000.0,14.5,14.53,14.48,14.5,185000.0
2012-07-27 15:50:00,14.51,14.54,14.45,14.5,307400.0,14.51,14.54,14.45,14.5,307400.0
2012-07-30 09:30:00,14.49,14.49,14.15,14.16,298400.0,14.49,14.49,14.15,14.16,298400.0
2012-07-30 09:40:00,14.16,14.23,14.09,14.19,168300.0,14.16,14.23,14.09,14.19,168300.0
2012-07-30 09:50:00,14.18,14.31,14.06,14.31,151100.0,14.18,14.31,14.06,14.31,151100.0
2012-07-30 10:00:00,14.28,14.37,14.14,14.17,171800.0,14.28,14.37,14.14,14.17,171800.0
2012-07-30 10:10:00,14.17,14.22,14.13,14.21,112900.0,14.17,14.22,14.13,14.21,112900.0
2012-07-30 10:20:00,14.2,14.36,14.18,14.21,156300.0,14.2,14.36,14.18,14.21,156300.0
2012-07-30 10:30:00,14.22,14.35,14.15,14.3,128600.0,14.22,14.35,14.15,14.3,128600.0
2012-07-30 10:40:00,14.29,14.58,14.28,14.48,250400.0,14.29,14.58,14.28,14.48,250400.0
2012-07-30 10:50:00,14.47,14.47,14.36,14.38,87900.0,14.47,14.47,14.36,14.38,87900.0
2012-07-30 11:00:00,14.38,14.49,14.38,14.45,79100.0,14.38,14.49,14.38,14.45,79100.0
2012-07-30 11:10:00,14.45,14.45,14.24,14.26,110100.0,14.45,14.45,14.24,14.26,110100.0
2012-07-30 11:20:00,14.26,14.26,14.14,14.2,78100.0,14.26,14.26,14.14,14.2,78100.0
2012-07-30 11:30:00,14.2,14.2,14.12,14.12,44300.0,14.2,14.2,14.12,14.12,44300.0
2012-07-30 11:40:00,14.12,14.18,14.09,14.17,57100.0,14.12,14.18,14.09,14.17,57100.0
2012-07-30 11:50:00,14.17,14.18,14.09,14.15,82000.0,14.17,14.18,14.09,14.15,82000.0
2012-07-30 12:00:00,14.15,14.15,14.01,14.07,85300.0,14.15,14.15,14.01,14.07,85300.0
2012-07-30 12:10:00,14.07,14.07,14.0,14.01,144000.0,14.07,14.07,14.0,14.01,144000.0
2012-07-30 12:20:00,14.02,14.04,13.98,14.0,88600.0,14.02,14.04,13.98,14.0,88600.0
2012-07-30 12:30:00,13.99,14.01,13.93,13.94,88100.0,13.99,14.01,13.93,13.94,88100.0
2012-07-30 12:40:00,13.94,14.12,13.94,14.09,88400.0,13.94,14.12,13.94,14.09,88400.0
2012-07-30 12:50:00,14.08,14.13,14.08,14.13,50500.0,14.08,14.13,14.08,14.13,50500.0
2012-07-30 13:00:00,14.12,14.13,14.1,14.11,36600.0,14.12,14.13,14.1,14.11,36600.0
2012-07-30 13:10:00,14.12,14.12,14.07,14.07,45100.0,14.12,14.12,14.07,14.07,45100.0
2012-07-30 13:20:00,14.07,14.19,14.07,14.14,85900.0,14.07,14.19,14.07,14.14,85900.0
2012-07-30 13:30:00,14.14,14.18,14.13,14.15,70800.0,14.14,14.18,14.13,14.15,70800.0
2012-07-30 13:40:00,14.14,14.15,14.12,14.12,21600.0,14.14,14.15,14.12,14.12,21600.0
2012-07-30 13:50:00,14.12,14.12,14.06,14.07,40300.0,14.12,14.12,14.06,14.07,40300.0
2012-07-30 14:00:00,14.06,14.07,14.02,14.04,49400.0,14.06,14.07,14.02,14.04,49400.0
2012-07-30 14:10:00,14.03,14.05,14.01,14.04,58400.0,14.03,14.05,14.01,14.04,58400.0
2012-07-30 14:20:00,14.03,14.05,14.03,14.04,49200.0,14.03,14.05,14.03,14.04,49200.0
2012-07-30 14:30:00,14.05,14.06,14.04,14.06,61000.0,14.05,14.06,14.04,14.06,61000.0
2012-07-30 14:40:00,14.06,14.07,14.05,14.07,19600.0,14.06,14.07,14.05,14.07,19600.0
2012-07-30 14:50:00,14.07,14.08,14.06,14.08,38000.0,14.07,14.08,14.06,14.08,38000.0
2012-07-30 15:00:00,14.08,14.08,14.04,14.04,49700.0,14.08,14.08,14.04,14.04,49700.0
2012-07-30 15:10:00,14.04,14.05,14.04,14.05,25800.0,14.04,14.05,14.04,14.05,25800.0
2012-07-30 15:20:00,14.05,14.18,14.04,14.17,86600.0,14.05,14.18,14.04,14.17,86600.0
2012-07-30 15:30:00,14.18,14.29,14.15,14.15,173900.0,14.18,14.29,14.15,14.15,173900.0
2012-07-30 15:40:00,14.16,14.21,14.13,14.2,116200.0,14.16,14.21,14.13,14.2,116200.0
2012-07-30 15:50:00,14.21,14.24,14.19,14.2,277400.0,14.21,14.24,14.19,14.2,277400.0
2012-07-31 09:30:00,14.33,14.99,14.32,14.99,448400.0,14.33,14.99,14.32,14.99,448400.0
2012-07-31 09:40:00,14.99,15.34,14.98,15.07,670100.0,14.99,15.34,14.98,15.07,670100.0
2012-07-31 09:50:00,15.05,15.27,14.85,15.25,278200.0,15.05,15.27,14.85,15.25,278200.0
2012-07-31 10:00:00,15.25,15.48,15.13,15.3,354600.0,15.25,15.48,15.13,15.3,354600.0
2012-07-31 10:10:00,15.28,15.42,15.02,15.25,284600.0,15.28,15.42,15.02,15.25,284600.0
2012-07-31 10:20:00,15.24,15.47,15.2,15.37,178300.0,15.24,15.47,15.2,15.37,178300.0
2012-07-31 10:30:00,15.37,15.45,15.12,15.14,290800.0,15.37,15.45,15.12,15.14,290800.0
2012-07-31 10:40:00,15.16,15.21,15.05,15.12,165000.0,15.16,15.21,15.05,15.12,165000.0
2012-07-31 10:50:00,15.11,15.12,15.04,15.09,107000.0,15.11,15.12,15.04,15.09,107000.0
2012-07-31 11:00:00,15.09,15.21,15.06,15.19,95900.0,15.09,15.21,15.06,15.19,95900.0
2012-07-31 11:10:00,15.2,15.21,15.05,15.12,95900.0,15.2,15.21,15.05,15.12,95900.0
2012-07-31 11:20:00,15.1,15.19,15.1,15.15,84800.0,15.1,15.19,15.1,15.15,84800.0
2012-07-31 11:30:00,15.15,15.2,15.1,15.12,65300.0,15.15,15.2,15.1,15.12,65300.0
2012-07-31 11:40:00,15.13,15.17,15.1,15.15,44400.0,15.13,15.17,15.1,15.15,44400.0
2012-07-31 11:50:00,15.17,15.24,15.08,15.17,96100.0,15.17,15.24,15.08,15.17,96100.0
2012-07-31 12:00:00,15.16,15.16,14.96,14.97,98300.0,15.16,15.16,14.96,14.97,98300.0
2012-07-31 12:10:00,14.98,14.98,14.84,14.89,122300.0,14.98,14.98,14.84,14.89,122300.0
2012-07-31 12:20:00,14.89,14.91,14.87,14.89,47800.0,14.89,14.91,14.87,14.89,47800.0
2012-07-31 12:30:00,14.88,14.98,14.87,14.96,79700.0,14.88,14.98,14.87,14.96,79700.0
2012-07-31 12:40:00,14.96,15.02,14.93,14.97,81600.0,14.96,15.02,14.93,14.97,81600.0
2012-07-31 12:50:00,14.97,15.0,14.95,14.99,64000.0,14.97,15.0,14.95,14.99,64000.0
2012-07-31 13:00:00,14.98,14.99,14.86,14.99,79100.0,14.98,14.99,14.86,14.99,79100.0
2012-07-31 13:10:00,14.99,15.02,14.96,15.01,85900.0,14.99,15.02,14.96,15.01,85900.0
2012-07-31 13:20:00,15.01,15.08,14.97,15.05,86800.0,15.01,15.08,14.97,15.05,86800.0
2012-07-31 13:30:00,15.06,15.13,15.06,15.12,48000.0,15.06,15.13,15.06,15.12,48000.0
2012-07-31 13:40:00,15.12,15.23,15.08,15.1,199800.0,15.12,15.23,15.08,15.1,199800.0
2012-07-31 13:50:00,15.1,15.17,15.08,15.11,60900.0,15.1,15.17,15.08,15.11,60900.0
2012-07-31 14:00:00,15.11,15.17,15.1,15.16,74000.0,15.11,15.17,15.1,15.16,74000.0
2012-07-31 14:10:00,15.16,15.29,15.16,15.28,74300.0,15.16,15.29,15.16,15.28,74300.0
2012-07-31 14:20:00,15.28,15.34,15.23,15.29,158200.0,15.28,15.34,15.23,15.29,158200.0
2012-07-31 14:30:00,15.3,15.3,15.18,15.2,56700.0,15.3,15.3,15.18,15.2,56700.0
2012-07-31 14:40:00,15.2,15.28,15.2,15.23,44400.0,15.2,15.28,15.2,15.23,44400.0
2012-07-31 14:50:00,15.23,15.26,15.16,15.16,38700.0,15.23,15.26,15.16,15.16,38700.0
2012-07-31 15:00:00,15.15,15.16,15.07,15.07,57400.0,15.15,15.16,15.07,15.07,57400.0
2012-07-31 15:10:00,15.07,15.21,15.07,15.19,105000.0,15.07,15.21,15.07,15.19,105000.0
2012-07-31 15:20:00,15.19,15.29,15.18,15.27,118200.0,15.19,15.29,15.18,15.27,118200.0
2012-07-31 15:30:00,15.28,15.28,15.2,15.27,101900.0,15.28,15.28,15.2,15.27,101900.0
2012-07-31 15:40:00,15.27,15.42,15.2,15.42,194200.0,15.27,15.42,15.2,15.42,194200.0
2012-07-31 15:50:00,15.42,15.59,15.41,15.54,505400.0,15.42,15.59,15.41,15.54,505400.0
2012-08-01 09:30:00,15.59,15.78,15.07,15.1,430100.0,15.59,15.78,15.07,15.1,430100.0
2012-08-01 09:40:00,15.1,15.25,15.02,15.21,350400.0,15.1,15.25,15.02,15.21,350400.0
2012-08-01 09:50:00,15.22,15.26,14.8,14.82,387200.0,15.22,15.26,14.8,14.82,387200.0
2012-08-01 10:00:00,14.84,14.86,14.7,14.7,432400.0,14.84,14.86,14.7,14.7,432400.0
2012-08-01 10:10:00,14.71,14.78,14.66,14.69,225700.0,14.71,14.78,14.66,14.69,225700.0
2012-08-01 10:20:00,14.7,14.83,14.68,14.8,150800.0,14.7,14.83,14.68,14.8,150800.0
2012-08-01 10:30:00,14.8,14.9,14.78,14.85,274900.0,14.8,14.9,14.78,14.85,274900.0
2012-08-01 10:40:00,14.84,14.85,14.69,14.71,198200.0,14.84,14.85,14.69,14.71,198200.0
2012-08-01 10:50:00,14.73,14.77,14.69,14.77,70900.0,14.73,14.77,14.69,14.77,70900.0
2012-08-01 11:00:00,14.77,14.91,14.75,14.84,124700.0,14.77,14.91,14.75,14.84,124700.0
2012-08-01 11:10:00,14.85,14.85,14.75,14.75,96700.0,14.85,14.85,14.75,14.75,96700.0
2012-08-01 11:20:00,14.76,14.82,14.75,14.8,43200.0,14.76,14.82,14.75,14.8,43200.0
2012-08-01 11:30:00,14.8,14.88,14.79,14.84,57400.0,14.8,14.88,14.79,14.84,57400.0
2012-08-01 11:40:00,14.84,14.84,14.77,14.78,52400.0,14.84,14.84,14.77,14.78,52400.0
2012-08-01 11:50:00,14.77,14.87,14.77,14.86,49000.0,14.77,14.87,14.77,14.86,49000.0
2012-08-01 12:00:00,14.87,14.96,14.85,14.92,84800.0,14.87,14.96,14.85,14.92,84800.0
2012-08-01 12:10:00,14.91,14.99,14.9,14.99,63200.0,14.91,14.99,14.9,14.99,63200.0
2012-08-01 12:20:00,14.99,15.12,14.99,15.04,115100.0,14.99,15.12,14.99,15.04,115100.0
2012-08-01 12:30:00,15.03,15.08,14.92,14.98,133400.0,15.03,15.08,14.92,14.98,133400.0
2012-08-01 12:40:00,14.98,15.11,14.96,15.07,151500.0,14.98,15.11,14.96,15.07,151500.0
2012-08-01 12:50:00,15.08,15.1,15.01,15.04,57200.0,15.08,15.1,15.01,15.04,57200.0
2012-08-01 13:00:00,15.04,15.11,15.04,15.07,73000.0,15.04,15.11,15.04,15.07,73000.0
2012-08-01 13:10:00,15.07,15.1,15.01,15.07,73100.0,15.07,15.1,15.01,15.07,73100.0
2012-08-01 13:20:00,15.06,15.1,15.06,15.08,65700.0,15.06,15.1,15.06,15.08,65700.0
2012-08-01 13:30:00,15.08,15.08,14.94,14.98,160400.0,15.08,15.08,14.94,14.98,160400.0
2012-08-01 13:40:00,14.99,15.03,14.95,14.96,110200.0,14.99,15.03,14.95,14.96,110200.0
2012-08-01 13:50:00,14.96,15.03,14.94,15.01,187900.0,14.96,15.03,14.94,15.01,187900.0
2012-08-01 14:00:00,15.01,15.01,14.77,14.77,263400.0,15.01,15.01,14.77,14.77,263400.0
2012-08-01 14:10:00,14.77,14.78,14.59,14.63,240200.0,14.77,14.78,14.59,14.63,240200.0
2012-08-01 14:20:00,14.63,14.87,14.63,14.86,167300.0,14.63,14.87,14.63,14.86,167300.0
2012-08-01 14:30:00,14.86,14.86,14.77,14.83,76200.0,14.86,14.86,14.77,14.83,76200.0
2012-08-01 14:40:00,14.82,14.91,14.81,14.91,147600.0,14.82,14.91,14.81,14.91,147600.0
2012-08-01 14:50:00,14.9,14.91,14.84,14.88,126800.0,14.9,14.91,14.84,14.88,126800.0
2012-08-01 15:00:00,14.88,14.9,14.83,14.84,136400.0,14.88,14.9,14.83,14.84,136400.0
2012-08-01 15:10:00,14.85,14.88,14.83,14.85,100900.0,14.85,14.88,14.83,14.85,100900.0
2012-08-01 15:20:00,14.84,14.95,14.84,14.95,139000.0,14.84,14.95,14.84,14.95,139000.0
2012-08-01 15:30:00,14.94,15.01,14.9,14.9,270400.0,14.94,15.01,14.9,14.9,270400.0
2012-08-01 15:40:00,14.9,14.94,14.83,14.9,311700.0,14.9,14.94,14.83,14.9,311700.0
2012-08-01 15:50:00,14.89,14.91,14.79,14.81,544100.0,14.89,14.91,14.79,14.81,544100.0
2012-08-02 09:30:00,17.0,17.75,16.71,17.52,2753900.0,17.0,17.75,16.71,17.52,2753900.0
2012-08-02 09:40:00,17.53,17.99,17.32,17.84,1801900.0,17.53,17.99,17.32,17.84,1801900.0
2012-08-02 09:50:00,17.84,18.25,17.64,18.17,1161700.0,17.84,18.25,17.64,18.17,1161700.0
2012-08-02 10:00:00,18.16,18.59,18.0,18.56,1451200.0,18.16,18.59,18.0,18.56,1451200.0
2012-08-02 10:10:00,18.57,19.01,18.31,18.93,1744400.0,18.57,19.01,18.31,18.93,1744400.0
2012-08-02 10:20:00,18.93,18.93,18.45,18.54,1323300.0,18.93,18.93,18.45,18.54,1323300.0
2012-08-02 10:30:00,18.54,18.55,18.26,18.31,814100.0,18.54,18.55,18.26,18.31,814100.0
2012-08-02 10:40:00,18.31,18.75,18.3,18.62,785800.0,18.31,18.75,18.3,18.62,785800.0
2012-08-02 10:50:00,18.62,18.65,18.32,18.44,482300.0,18.62,18.65,18.32,18.44,482300.0
2012-08-02 11:00:00,18.44,18.57,18.18,18.26,646700.0,18.44,18.57,18.18,18.26,646700.0
2012-08-02 11:10:00,18.25,18.65,18.23,18.57,394900.0,18.25,18.65,18.23,18.57,394900.0
2012-08-02 11:20:00,18.57,18.65,18.43,18.6,449500.0,18.57,18.65,18.43,18.6,449500.0
2012-08-02 11:30:00,18.59,18.74,18.54,18.57,410100.0,18.59,18.74,18.54,18.57,410100.0
2012-08-02 11:40:00,18.56,18.88,18.5,18.86,446100.0,18.56,18.88,18.5,18.86,446100.0
2012-08-02 11:50:00,18.85,18.99,18.77,18.95,587500.0,18.85,18.99,18.77,18.95,587500.0
2012-08-02 12:00:00,18.96,19.05,18.75,18.86,704200.0,18.96,19.05,18.75,18.86,704200.0
2012-08-02 12:10:00,18.88,19.1,18.81,18.84,614900.0,18.88,19.1,18.81,18.84,614900.0
2012-08-02 12:20:00,18.86,18.93,18.58,18.78,572000.0,18.86,18.93,18.58,18.78,572000.0
2012-08-02 12:30:00,18.8,19.12,18.75,19.05,467500.0,18.8,19.12,18.75,19.05,467500.0
2012-08-02 12:40:00,19.05,19.12,18.81,18.9,478400.0,19.05,19.12,18.81,18.9,478400.0
2012-08-02 12:50:00,18.92,18.95,18.81,18.82,298800.0,18.92,18.95,18.81,18.82,298800.0
2012-08-02 13:00:00,18.82,18.83,18.28,18.56,816400.0,18.82,18.83,18.28,18.56,816400.0
2012-08-02 13:10:00,18.56,18.56,18.37,18.42,274900.0,18.56,18.56,18.37,18.42,274900.0
2012-08-02 13:20:00,18.43,18.52,18.3,18.49,329700.0,18.43,18.52,18.3,18.49,329700.0
2012-08-02 13:30:00,18.48,18.55,18.44,18.5,189600.0,18.48,18.55,18.44,18.5,189600.0
2012-08-02 13:40:00,18.48,18.59,18.43,18.55,134200.0,18.48,18.59,18.43,18.55,134200.0
2012-08-02 13:50:00,18.55,18.65,18.37,18.41,208200.0,18.55,18.65,18.37,18.41,208200.0
2012-08-02 14:00:00,18.4,18.41,18.12,18.18,318600.0,18.4,18.41,18.12,18.18,318600.0
2012-08-02 14:10:00,18.2,18.27,17.94,18.11,404300.0,18.2,18.27,17.94,18.11,404300.0
2012-08-02 14:20:00,18.11,18.15,17.91,17.94,389800.0,18.11,18.15,17.91,17.94,389800.0
2012-08-02 14:30:00,17.94,18.12,17.93,18.01,323200.0,17.94,18.12,17.93,18.01,323200.0
2012-08-02 14:40:00,18.01,18.04,17.77,17.9,465900.0,18.01,18.04,17.77,17.9,465900.0
2012-08-02 14:50:00,17.9,18.15,17.85,18.02,326000.0,17.9,18.15,17.85,18.02,326000.0
2012-08-02 15:00:00,18.01,18.26,18.01,18.16,382900.0,18.01,18.26,18.01,18.16,382900.0
2012-08-02 15:10:00,18.17,18.26,18.05,18.18,393500.0,18.17,18.26,18.05,18.18,393500.0
2012-08-02 15:20:00,18.2,18.25,18.05,18.13,392500.0,18.2,18.25,18.05,18.13,392500.0
2012-08-02 15:30:00,18.12,18.26,18.09,18.16,407500.0,18.12,18.26,18.09,18.16,407500.0
2012-08-02 15:40:00,18.16,18.16,17.85,17.89,644900.0,18.16,18.16,17.85,17.89,644900.0
2012-08-02 15:50:00,17.88,18.02,17.85,17.94,995200.0,17.88,18.02,17.85,17.94,995200.0
2012-08-03 09:30:00,18.3,18.48,17.85,18.0,891100.0,18.3,18.48,17.85,18.0,891100.0
2012-08-03 09:40:00,17.95,18.05,17.32,17.43,942000.0,17.95,18.05,17.32,17.43,942000.0
2012-08-03 09:50:00,17.43,17.69,17.14,17.65,842400.0,17.43,17.69,17.14,17.65,842400.0
2012-08-03 10:00:00,17.68,17.9,17.56,17.67,430700.0,17.68,17.9,17.56,17.67,430700.0
2012-08-03 10:10:00,17.67,17.7,17.42,17.45,276700.0,17.67,17.7,17.42,17.45,276700.0
2012-08-03 10:20:00,17.45,17.62,17.42,17.51,211800.0,17.45,17.62,17.42,17.51,211800.0
2012-08-03 10:30:00,17.5,17.55,17.43,17.46,209100.0,17.5,17.55,17.43,17.46,209100.0
2012-08-03 10:40:00,17.46,17.57,17.43,17.52,158700.0,17.46,17.57,17.43,17.52,158700.0
2012-08-03 10:50:00,17.52,17.69,17.42,17.5,274900.0,17.52,17.69,17.42,17.5,274900.0
2012-08-03 11:00:00,17.5,17.5,17.22,17.31,290300.0,17.5,17.5,17.22,17.31,290300.0
2012-08-03 11:10:00,17.31,17.45,17.3,17.43,148300.0,17.31,17.45,17.3,17.43,148300.0
2012-08-03 11:20:00,17.43,17.45,17.35,17.37,121400.0,17.43,17.45,17.35,17.37,121400.0
2012-08-03 11:30:00,17.38,17.45,17.31,17.44,118200.0,17.38,17.45,17.31,17.44,118200.0
2012-08-03 11:40:00,17.43,17.5,17.37,17.4,135400.0,17.43,17.5,17.37,17.4,135400.0
2012-08-03 11:50:00,17.39,17.65,17.39,17.59,179700.0,17.39,17.65,17.39,17.59,179700.0
2012-08-03 12:00:00,17.59,17.75,17.55,17.55,156700.0,17.59,17.75,17.55,17.55,156700.0
2012-08-03 12:10:00,17.55,17.73,17.45,17.7,176400.0,17.55,17.73,17.45,17.7,176400.0
2012-08-03 12:20:00,17.7,17.73,17.54,17.64,131100.0,17.7,17.73,17.54,17.64,131100.0
2012-08-03 12:30:00,17.65,17.7,17.62,17.68,78000.0,17.65,17.7,17.62,17.68,78000.0
2012-08-03 12:40:00,17.69,17.73,17.64,17.66,117600.0,17.69,17.73,17.64,17.66,117600.0
2012-08-03 12:50:00,17.66,17.71,17.62,17.7,162000.0,17.66,17.71,17.62,17.7,162000.0
2012-08-03 13:00:00,17.71,17.73,17.69,17.7,139100.0,17.71,17.73,17.69,17.7,139100.0
2012-08-03 13:10:00,17.7,17.79,17.69,17.7,177500.0,17.7,17.79,17.69,17.7,177500.0
2012-08-03 13:20:00,17.7,17.82,17.69,17.81,120100.0,17.7,17.82,17.69,17.81,120100.0
2012-08-03 13:30:00,17.8,17.8,17.55,17.58,186200.0,17.8,17.8,17.55,17.58,186200.0
2012-08-03 13:40:00,17.58,17.61,17.48,17.5,111900.0,17.58,17.61,17.48,17.5,111900.0
2012-08-03 13:50:00,17.49,17.5,17.43,17.49,111300.0,17.49,17.5,17.43,17.49,111300.0
2012-08-03 14:00:00,17.49,17.53,17.42,17.48,122700.0,17.49,17.53,17.42,17.48,122700.0
2012-08-03 14:10:00,17.47,17.48,17.25,17.33,161400.0,17.47,17.48,17.25,17.33,161400.0
2012-08-03 14:20:00,17.34,17.41,17.34,17.37,83500.0,17.34,17.41,17.34,17.37,83500.0
2012-08-03 14:30:00,17.38,17.39,17.26,17.29,170100.0,17.38,17.39,17.26,17.29,170100.0
2012-08-03 14:40:00,17.3,17.3,17.24,17.24,148400.0,17.3,17.3,17.24,17.24,148400.0
2012-08-03 14:50:00,17.24,17.25,17.17,17.23,160000.0,17.24,17.25,17.17,17.23,160000.0
2012-08-03 15:00:00,17.24,17.28,17.19,17.2,182600.0,17.24,17.28,17.19,17.2,182600.0
2012-08-03 15:10:00,17.2,17.2,17.04,17.1,326300.0,17.2,17.2,17.04,17.1,326300.0
2012-08-03 15:20:00,17.09,17.11,17.03,17.04,258300.0,17.09,17.11,17.03,17.04,258300.0
2012-08-03 15:30:00,17.04,17.09,17.04,17.07,216600.0,17.04,17.09,17.04,17.07,216600.0
2012-08-03 15:40:00,17.07,17.11,17.01,17.05,302800.0,17.07,17.11,17.01,17.05,302800.0
2012-08-03 15:50:00,17.05,17.11,17.01,17.05,553000.0,17.05,17.11,17.01,17.05,553000.0
2012-08-06 09:30:00,17.16,17.4,17.11,17.34,502300.0,17.16,17.4,17.11,17.34,502300.0
2012-08-06 09:40:00,17.32,17.53,17.2,17.27,411700.0,17.32,17.53,17.2,17.27,411700.0
2012-08-06 09:50:00,17.27,17.47,17.18,17.45,220000.0,17.27,17.47,17.18,17.45,220000.0
2012-08-06 10:00:00,17.45,18.04,17.38,18.04,477700.0,17.45,18.04,17.38,18.04,477700.0
2012-08-06 10:10:00,18.01,18.09,17.85,17.98,389700.0,18.01,18.09,17.85,17.98,389700.0
2012-08-06 10:20:00,17.98,18.12,17.89,17.95,285900.0,17.98,18.12,17.89,17.95,285900.0
2012-08-06 10:30:00,17.96,18.14,17.94,18.07,262700.0,17.96,18.14,17.94,18.07,262700.0
2012-08-06 10:40:00,18.07,18.13,18.0,18.08,178100.0,18.07,18.13,18.0,18.08,178100.0
2012-08-06 10:50:00,18.08,18.27,18.07,18.22,321300.0,18.08,18.27,18.07,18.22,321300.0
2012-08-06 11:00:00,18.23,18.26,18.2,18.26,248300.0,18.23,18.26,18.2,18.26,248300.0
2012-08-06 11:10:00,18.26,18.26,18.16,18.24,139300.0,18.26,18.26,18.16,18.24,139300.0
2012-08-06 11:20:00,18.24,18.33,18.21,18.25,219900.0,18.24,18.33,18.21,18.25,219900.0
2012-08-06 11:30:00,18.25,18.49,18.25,18.48,338900.0,18.25,18.49,18.25,18.48,338900.0
2012-08-06 11:40:00,18.46,18.84,18.46,18.77,449000.0,18.46,18.84,18.46,18.77,449000.0
2012-08-06 11:50:00,18.78,18.92,18.63,18.64,513800.0,18.78,18.92,18.63,18.64,513800.0
2012-08-06 12:00:00,18.66,18.77,18.47,18.55,298200.0,18.66,18.77,18.47,18.55,298200.0
2012-08-06 12:10:00,18.56,18.76,18.54,18.68,321500.0,18.56,18.76,18.54,18.68,321500.0
2012-08-06 12:20:00,18.68,18.72,18.64,18.66,148200.0,18.68,18.72,18.64,18.66,148200.0
2012-08-06 12:30:00,18.66,18.74,18.57,18.7,117000.0,18.66,18.74,18.57,18.7,117000.0
2012-08-06 12:40:00,18.71,18.82,18.63,18.82,126400.0,18.71,18.82,18.63,18.82,126400.0
2012-08-06 12:50:00,18.82,18.86,18.75,18.79,197900.0,18.82,18.86,18.75,18.79,197900.0
2012-08-06 13:00:00,18.79,18.85,18.54,18.59,199400.0,18.79,18.85,18.54,18.59,199400.0
2012-08-06 13:10:00,18.61,18.8,18.6,18.8,135400.0,18.61,18.8,18.6,18.8,135400.0
2012-08-06 13:20:00,18.8,18.82,18.71,18.76,95000.0,18.8,18.82,18.71,18.76,95000.0
2012-08-06 13:30:00,18.75,18.82,18.74,18.78,103100.0,18.75,18.82,18.74,18.78,103100.0
2012-08-06 13:40:00,18.78,18.97,18.77,18.9,301600.0,18.78,18.97,18.77,18.9,301600.0
2012-08-06 13:50:00,18.9,18.92,18.83,18.88,108400.0,18.9,18.92,18.83,18.88,108400.0
2012-08-06 14:00:00,18.87,18.91,18.78,18.83,148600.0,18.87,18.91,18.78,18.83,148600.0
2012-08-06 14:10:00,18.83,18.85,18.68,18.8,152200.0,18.83,18.85,18.68,18.8,152200.0
2012-08-06 14:20:00,18.8,18.83,18.78,18.81,78600.0,18.8,18.83,18.78,18.81,78600.0
2012-08-06 14:30:00,18.82,19.09,18.82,19.02,417800.0,18.82,19.09,18.82,19.02,417800.0
2012-08-06 14:40:00,19.01,19.16,19.0,19.11,334700.0,19.01,19.16,19.0,19.11,334700.0
2012-08-06 14:50:00,19.11,19.15,19.05,19.1,260900.0,19.11,19.15,19.05,19.1,260900.0
2012-08-06 15:00:00,19.11,19.16,18.85,19.0,302800.0,19.11,19.16,18.85,19.0,302800.0
2012-08-06 15:10:00,18.98,19.04,18.85,18.94,308200.0,18.98,19.04,18.85,18.94,308200.0
2012-08-06 15:20:00,18.94,19.18,18.92,19.17,695000.0,18.94,19.18,18.92,19.17,695000.0
2012-08-06 15:30:00,19.17,19.26,19.11,19.24,491400.0,19.17,19.26,19.11,19.24,491400.0
2012-08-06 15:40:00,19.24,19.37,19.06,19.13,628600.0,19.24,19.37,19.06,19.13,628600.0
2012-08-06 15:50:00,19.11,19.15,18.96,19.07,842600.0,19.11,19.15,18.96,19.07,842600.0
2012-08-07 09:30:00,19.53,20.6,19.43,20.51,1391300.0,19.53,20.6,19.43,20.51,1391300.0
2012-08-07 09:40:00,20.5,20.56,20.22,20.47,827900.0,20.5,20.56,20.22,20.47,827900.0
2012-08-07 09:50:00,20.49,20.6,20.12,20.17,805600.0,20.49,20.6,20.12,20.17,805600.0
2012-08-07 10:00:00,20.17,20.49,19.95,20.46,861400.0,20.17,20.49,19.95,20.46,861400.0
2012-08-07 10:10:00,20.47,20.48,20.18,20.27,522000.0,20.47,20.48,20.18,20.27,522000.0
2012-08-07 10:20:00,20.27,20.43,20.25,20.3,278000.0,20.27,20.43,20.25,20.3,278000.0
2012-08-07 10:30:00,20.29,20.42,20.25,20.27,200300.0,20.29,20.42,20.25,20.27,200300.0
2012-08-07 10:40:00,20.25,20.31,20.05,20.06,281000.0,20.25,20.31,20.05,20.06,281000.0
2012-08-07 10:50:00,20.06,20.36,20.05,20.22,255200.0,20.06,20.36,20.05,20.22,255200.0
2012-08-07 11:00:00,20.26,20.26,20.05,20.06,165000.0,20.26,20.26,20.05,20.06,165000.0
2012-08-07 11:10:00,20.06,20.21,20.05,20.17,146500.0,20.06,20.21,20.05,20.17,146500.0
2012-08-07 11:20:00,20.18,20.21,20.14,20.14,116500.0,20.18,20.21,20.14,20.14,116500.0
2012-08-07 11:30:00,20.14,20.23,20.11,20.21,166100.0,20.14,20.23,20.11,20.21,166100.0
2012-08-07 11:40:00,20.21,20.22,20.16,20.2,125900.0,20.21,20.22,20.16,20.2,125900.0
2012-08-07 11:50:00,20.19,20.23,20.11,20.15,130600.0,20.19,20.23,20.11,20.15,130600.0
2012-08-07 12:00:00,20.14,20.22,20.14,20.2,111300.0,20.14,20.22,20.14,20.2,111300.0
2012-08-07 12:10:00,20.2,20.25,20.12,20.15,158900.0,20.2,20.25,20.12,20.15,158900.0
2012-08-07 12:20:00,20.16,20.29,20.15,20.2,125900.0,20.16,20.29,20.15,20.2,125900.0
2012-08-07 12:30:00,20.21,20.26,20.2,20.23,130100.0,20.21,20.26,20.2,20.23,130100.0
2012-08-07 12:40:00,20.23,20.23,20.15,20.18,93400.0,20.23,20.23,20.15,20.18,93400.0
2012-08-07 12:50:00,20.17,20.2,20.15,20.19,89700.0,20.17,20.2,20.15,20.19,89700.0
2012-08-07 13:00:00,20.19,20.21,20.16,20.16,83300.0,20.19,20.21,20.16,20.16,83300.0
2012-08-07 13:10:00,20.18,20.22,20.16,20.22,85700.0,20.18,20.22,20.16,20.22,85700.0
2012-08-07 13:20:00,20.2,20.22,20.18,20.21,133200.0,20.2,20.22,20.18,20.21,133200.0
2012-08-07 13:30:00,20.2,20.3,20.2,20.27,99800.0,20.2,20.3,20.2,20.27,99800.0
2012-08-07 13:40:00,20.27,20.38,20.25,20.38,249300.0,20.27,20.38,20.25,20.38,249300.0
2012-08-07 13:50:00,20.37,20.38,20.28,20.33,173300.0,20.37,20.38,20.28,20.33,173300.0
2012-08-07 14:00:00,20.33,20.49,20.33,20.48,205400.0,20.33,20.49,20.33,20.48,205400.0
2012-08-07 14:10:00,20.47,20.72,20.47,20.68,447700.0,20.47,20.72,20.47,20.68,447700.0
2012-08-07 14:20:00,20.7,21.15,20.69,20.95,869800.0,20.7,21.15,20.69,20.95,869800.0
2012-08-07 14:30:00,20.95,21.09,20.76,20.86,630100.0,20.95,21.09,20.76,20.86,630100.0
2012-08-07 14:40:00,20.86,21.1,20.82,21.01,463700.0,20.86,21.1,20.82,21.01,463700.0
2012-08-07 14:50:00,21.01,21.15,20.8,20.85,322800.0,21.01,21.15,20.8,20.85,322800.0
2012-08-07 15:00:00,20.85,20.96,20.82,20.86,186300.0,20.85,20.96,20.82,20.86,186300.0
2012-08-07 15:10:00,20.85,20.91,20.83,20.85,330300.0,20.85,20.91,20.83,20.85,330300.0
2012-08-07 15:20:00,20.86,20.91,20.72,20.82,287600.0,20.86,20.91,20.72,20.82,287600.0
2012-08-07 15:30:00,20.82,20.85,20.75,20.79,255200.0,20.82,20.85,20.75,20.79,255200.0
2012-08-07 15:40:00,20.79,20.8,20.55,20.7,355100.0,20.79,20.8,20.55,20.7,355100.0
2012-08-07 15:50:00,20.7,20.73,20.54,20.68,445800.0,20.7,20.73,20.54,20.68,445800.0
2012-08-08 09:30:00,21.15,21.69,21.02,21.45,859300.0,21.15,21.69,21.02,21.45,859300.0
2012-08-08 09:40:00,21.47,21.5,21.04,21.06,804200.0,21.47,21.5,21.04,21.06,804200.0
2012-08-08 09:50:00,21.06,21.06,20.75,20.86,530600.0,21.06,21.06,20.75,20.86,530600.0
2012-08-08 10:00:00,20.84,20.87,20.68,20.73,240000.0,20.84,20.87,20.68,20.73,240000.0
2012-08-08 10:10:00,20.73,21.4,20.7,21.22,497900.0,20.73,21.4,20.7,21.22,497900.0
2012-08-08 10:20:00,21.22,21.25,20.93,21.02,217500.0,21.22,21.25,20.93,21.02,217500.0
2012-08-08 10:30:00,21.02,21.04,20.83,20.83,139800.0,21.02,21.04,20.83,20.83,139800.0
2012-08-08 10:40:00,20.84,20.95,20.71,20.92,256800.0,20.84,20.95,20.71,20.92,256800.0
2012-08-08 10:50:00,20.92,20.94,20.8,20.87,120900.0,20.92,20.94,20.8,20.87,120900.0
2012-08-08 11:00:00,20.87,20.88,20.75,20.8,170000.0,20.87,20.88,20.75,20.8,170000.0
2012-08-08 11:10:00,20.79,20.95,20.77,20.89,193500.0,20.79,20.95,20.77,20.89,193500.0
2012-08-08 11:20:00,20.9,21.04,20.86,21.0,152700.0,20.9,21.04,20.86,21.0,152700.0
2012-08-08 11:30:00,21.0,21.11,20.95,20.99,203100.0,21.0,21.11,20.95,20.99,203100.0
2012-08-08 11:40:00,21.0,21.0,20.86,20.93,87700.0,21.0,21.0,20.86,20.93,87700.0
2012-08-08 11:50:00,20.92,21.03,20.91,21.01,72200.0,20.92,21.03,20.91,21.01,72200.0
2012-08-08 12:00:00,21.02,21.24,21.02,21.24,137400.0,21.02,21.24,21.02,21.24,137400.0
2012-08-08 12:10:00,21.22,21.4,21.15,21.29,239200.0,21.22,21.4,21.15,21.29,239200.0
2012-08-08 12:20:00,21.29,21.3,21.17,21.22,68600.0,21.29,21.3,21.17,21.22,68600.0
2012-08-08 12:30:00,21.22,21.25,21.2,21.24,61500.0,21.22,21.25,21.2,21.24,61500.0
2012-08-08 12:40:00,21.24,21.25,21.03,21.07,136400.0,21.24,21.25,21.03,21.07,136400.0
2012-08-08 12:50:00,21.06,21.2,21.02,21.19,67800.0,21.06,21.2,21.02,21.19,67800.0
2012-08-08 13:00:00,21.18,21.26,21.15,21.17,89900.0,21.18,21.26,21.15,21.17,89900.0
2012-08-08 13:10:00,21.17,21.18,21.07,21.14,60200.0,21.17,21.18,21.07,21.14,60200.0
2012-08-08 13:20:00,21.14,21.25,21.14,21.24,63700.0,21.14,21.25,21.14,21.24,63700.0
2012-08-08 13:30:00,21.25,21.28,21.16,21.22,124800.0,21.25,21.28,21.16,21.22,124800.0
2012-08-08 13:40:00,21.21,21.27,21.17,21.23,90400.0,21.21,21.27,21.17,21.23,90400.0
2012-08-08 13:50:00,21.24,21.27,21.17,21.27,67900.0,21.24,21.27,21.17,21.27,67900.0
2012-08-08 14:00:00,21.27,21.29,21.21,21.24,82000.0,21.27,21.29,21.21,21.24,82000.0
2012-08-08 14:10:00,21.24,21.25,21.17,21.21,58400.0,21.24,21.25,21.17,21.21,58400.0
2012-08-08 14:20:00,21.22,21.25,21.14,21.2,107000.0,21.22,21.25,21.14,21.2,107000.0
2012-08-08 14:30:00,21.2,21.27,21.18,21.23,100600.0,21.2,21.27,21.18,21.23,100600.0
2012-08-08 14:40:00,21.24,21.3,21.2,21.2,100200.0,21.24,21.3,21.2,21.2,100200.0
2012-08-08 14:50:00,21.2,21.25,21.13,21.24,74900.0,21.2,21.25,21.13,21.24,74900.0
2012-08-08 15:00:00,21.24,21.54,21.23,21.53,237600.0,21.24,21.54,21.23,21.53,237600.0
2012-08-08 15:10:00,21.51,21.79,21.5,21.58,337600.0,21.51,21.79,21.5,21.58,337600.0
2012-08-08 15:20:00,21.58,21.58,21.25,21.3,309100.0,21.58,21.58,21.25,21.3,309100.0
2012-08-08 15:30:00,21.31,21.39,21.27,21.38,158700.0,21.31,21.39,21.27,21.38,158700.0
2012-08-08 15:40:00,21.37,21.48,21.31,21.47,188200.0,21.37,21.48,21.31,21.47,188200.0
2012-08-08 15:50:00,21.47,21.5,21.27,21.4,426300.0,21.47,21.5,21.27,21.4,426300.0
2012-08-09 09:30:00,21.35,21.4,20.89,21.31,405800.0,21.35,21.4,20.89,21.31,405800.0
2012-08-09 09:40:00,21.35,21.85,21.31,21.6,295900.0,21.35,21.85,21.31,21.6,295900.0
2012-08-09 09:50:00,21.59,21.72,21.53,21.65,138400.0,21.59,21.72,21.53,21.65,138400.0
2012-08-09 10:00:00,21.64,21.66,20.82,20.9,451900.0,21.64,21.66,20.82,20.9,451900.0
2012-08-09 10:10:00,20.88,21.26,20.83,21.21,322200.0,20.88,21.26,20.83,21.21,322200.0
2012-08-09 10:20:00,21.21,21.28,21.03,21.04,104300.0,21.21,21.28,21.03,21.04,104300.0
2012-08-09 10:30:00,21.04,21.36,21.01,21.36,153400.0,21.04,21.36,21.01,21.36,153400.0
2012-08-09 10:40:00,21.38,21.48,21.3,21.31,197600.0,21.38,21.48,21.3,21.31,197600.0
2012-08-09 10:50:00,21.31,21.43,21.31,21.34,75800.0,21.31,21.43,21.31,21.34,75800.0
2012-08-09 11:00:00,21.35,21.49,21.31,21.48,107400.0,21.35,21.49,21.31,21.48,107400.0
2012-08-09 11:10:00,21.49,21.64,21.47,21.64,131300.0,21.49,21.64,21.47,21.64,131300.0
2012-08-09 11:20:00,21.64,21.7,21.52,21.55,156800.0,21.64,21.7,21.52,21.55,156800.0
2012-08-09 11:30:00,21.55,21.64,21.46,21.54,68500.0,21.55,21.64,21.46,21.54,68500.0
2012-08-09 11:40:00,21.54,21.55,21.26,21.38,139700.0,21.54,21.55,21.26,21.38,139700.0
2012-08-09 11:50:00,21.4,21.48,21.18,21.26,158700.0,21.4,21.48,21.18,21.26,158700.0
2012-08-09 12:00:00,21.26,21.47,21.24,21.39,195100.0,21.26,21.47,21.24,21.39,195100.0
2012-08-09 12:10:00,21.39,21.56,21.38,21.49,261700.0,21.39,21.56,21.38,21.49,261700.0
2012-08-09 12:20:00,21.49,21.62,21.43,21.58,71000.0,21.49,21.62,21.43,21.58,71000.0
2012-08-09 12:30:00,21.59,21.69,21.54,21.69,88800.0,21.59,21.69,21.54,21.69,88800.0
2012-08-09 12:40:00,21.67,21.84,21.66,21.74,163500.0,21.67,21.84,21.66,21.74,163500.0
2012-08-09 12:50:00,21.74,22.0,21.73,21.99,280600.0,21.74,22.0,21.73,21.99,280600.0
2012-08-09 13:00:00,21.99,22.05,21.74,21.84,289800.0,21.99,22.05,21.74,21.84,289800.0
2012-08-09 13:10:00,21.84,21.85,21.65,21.69,250700.0,21.84,21.85,21.65,21.69,250700.0
2012-08-09 13:20:00,21.69,21.89,21.69,21.89,133600.0,21.69,21.89,21.69,21.89,133600.0
2012-08-09 13:30:00,21.89,21.95,21.81,21.95,91700.0,21.89,21.95,21.81,21.95,91700.0
2012-08-09 13:40:00,21.95,22.02,21.88,22.02,77300.0,21.95,22.02,21.88,22.02,77300.0
2012-08-09 13:50:00,22.01,22.08,21.93,22.05,142300.0,22.01,22.08,21.93,22.05,142300.0
2012-08-09 14:00:00,22.04,22.12,21.91,22.05,157300.0,22.04,22.12,21.91,22.05,157300.0
2012-08-09 14:10:00,22.05,22.05,21.88,21.88,131900.0,22.05,22.05,21.88,21.88,131900.0
2012-08-09 14:20:00,21.88,21.99,21.88,21.91,121300.0,21.88,21.99,21.88,21.91,121300.0
2012-08-09 14:30:00,21.9,21.93,21.88,21.89,100200.0,21.9,21.93,21.88,21.89,100200.0
2012-08-09 14:40:00,21.88,21.97,21.88,21.93,128800.0,21.88,21.97,21.88,21.93,128800.0
2012-08-09 14:50:00,21.93,21.96,21.89,21.95,67600.0,21.93,21.96,21.89,21.95,67600.0
2012-08-09 15:00:00,21.95,21.96,21.83,21.87,143100.0,21.95,21.96,21.83,21.87,143100.0
2012-08-09 15:10:00,21.88,21.9,21.79,21.79,113100.0,21.88,21.9,21.79,21.79,113100.0
2012-08-09 15:20:00,21.79,21.8,21.64,21.67,300100.0,21.79,21.8,21.64,21.67,300100.0
2012-08-09 15:30:00,21.67,21.82,21.66,21.82,130000.0,21.67,21.82,21.66,21.82,130000.0
2012-08-09 15:40:00,21.82,21.83,21.73,21.8,130500.0,21.82,21.83,21.73,21.8,130500.0
2012-08-09 15:50:00,21.8,21.84,21.65,21.69,309700.0,21.8,21.84,21.65,21.69,309700.0
2012-08-10 09:30:00,21.54,21.63,21.1,21.37,367300.0,21.54,21.63,21.1,21.37,367300.0
2012-08-10 09:40:00,21.41,21.52,21.3,21.35,157300.0,21.41,21.52,21.3,21.35,157300.0
2012-08-10 09:50:00,21.32,21.34,20.92,21.2,429500.0,21.32,21.34,20.92,21.2,429500.0
2012-08-10 10:00:00,21.16,21.22,21.07,21.15,193300.0,21.16,21.22,21.07,21.15,193300.0
2012-08-10 10:10:00,21.15,21.22,20.95,21.04,226000.0,21.15,21.22,20.95,21.04,226000.0
2012-08-10 10:20:00,21.04,21.23,21.0,21.18,186500.0,21.04,21.23,21.0,21.18,186500.0
2012-08-10 10:30:00,21.18,21.35,21.17,21.32,149900.0,21.18,21.35,21.17,21.32,149900.0
2012-08-10 10:40:00,21.31,21.32,21.21,21.23,166900.0,21.31,21.32,21.21,21.23,166900.0
2012-08-10 10:50:00,21.23,21.3,21.12,21.25,532800.0,21.23,21.3,21.12,21.25,532800.0
2012-08-10 11:00:00,21.26,21.28,20.96,21.12,263900.0,21.26,21.28,20.96,21.12,263900.0
2012-08-10 11:10:00,21.13,21.26,21.11,21.21,62800.0,21.13,21.26,21.11,21.21,62800.0
2012-08-10 11:20:00,21.21,21.31,21.18,21.27,139000.0,21.21,21.31,21.18,21.27,139000.0
2012-08-10 11:30:00,21.28,21.3,21.24,21.27,88300.0,21.28,21.3,21.24,21.27,88300.0
2012-08-10 11:40:00,21.29,21.35,21.26,21.35,91400.0,21.29,21.35,21.26,21.35,91400.0
2012-08-10 11:50:00,21.34,21.42,21.31,21.41,90700.0,21.34,21.42,21.31,21.41,90700.0
2012-08-10 12:00:00,21.42,21.44,21.34,21.38,118000.0,21.42,21.44,21.34,21.38,118000.0
2012-08-10 12:10:00,21.38,21.41,21.35,21.39,23600.0,21.38,21.41,21.35,21.39,23600.0
2012-08-10 12:20:00,21.39,21.43,21.37,21.41,41300.0,21.39,21.43,21.37,21.41,41300.0
2012-08-10 12:30:00,21.41,21.41,21.25,21.26,78200.0,21.41,21.41,21.25,21.26,78200.0
2012-08-10 12:40:00,21.26,21.38,21.25,21.27,57100.0,21.26,21.38,21.25,21.27,57100.0
2012-08-10 12:50:00,21.27,21.31,21.25,21.27,53100.0,21.27,21.31,21.25,21.27,53100.0
2012-08-10 13:00:00,21.27,21.34,21.25,21.33,45300.0,21.27,21.34,21.25,21.33,45300.0
2012-08-10 13:10:00,21.34,21.34,21.27,21.28,44200.0,21.34,21.34,21.27,21.28,44200.0
2012-08-10 13:20:00,21.28,21.38,21.28,21.38,36300.0,21.28,21.38,21.28,21.38,36300.0
2012-08-10 13:30:00,21.38,21.4,21.33,21.36,31300.0,21.38,21.4,21.33,21.36,31300.0
2012-08-10 13:40:00,21.38,21.43,21.36,21.37,61500.0,21.38,21.43,21.36,21.37,61500.0
2012-08-10 13:50:00,21.37,21.38,21.35,21.37,32100.0,21.37,21.38,21.35,21.37,32100.0
2012-08-10 14:00:00,21.36,21.38,21.32,21.33,52500.0,21.36,21.38,21.32,21.33,52500.0
2012-08-10 14:10:00,21.35,21.39,21.33,21.35,33200.0,21.35,21.39,21.33,21.35,33200.0
2012-08-10 14:20:00,21.36,21.39,21.33,21.37,71100.0,21.36,21.39,21.33,21.37,71100.0
2012-08-10 14:30:00,21.37,21.47,21.37,21.47,40400.0,21.37,21.47,21.37,21.47,40400.0
2012-08-10 14:40:00,21.45,21.48,21.39,21.42,65000.0,21.45,21.48,21.39,21.42,65000.0
2012-08-10 14:50:00,21.43,21.47,21.43,21.44,45800.0,21.43,21.47,21.43,21.44,45800.0
2012-08-10 15:00:00,21.45,21.46,21.38,21.39,57600.0,21.45,21.46,21.38,21.39,57600.0
2012-08-10 15:10:00,21.39,21.42,21.35,21.35,59200.0,21.39,21.42,21.35,21.35,59200.0
2012-08-10 15:20:00,21.35,21.43,21.32,21.41,74000.0,21.35,21.43,21.32,21.41,74000.0
2012-08-10 15:30:00,21.43,21.44,21.4,21.41,81100.0,21.43,21.44,21.4,21.41,81100.0
2012-08-10 15:40:00,21.41,21.45,21.4,21.4,96600.0,21.41,21.45,21.4,21.4,96600.0
2012-08-10 15:50:00,21.4,21.44,21.35,21.42,234100.0,21.4,21.44,21.35,21.42,234100.0
2012-08-13 09:30:00,21.37,21.39,21.0,21.22,218000.0,21.37,21.39,21.0,21.22,218000.0
2012-08-13 09:40:00,21.2,21.2,20.9,21.1,254800.0,21.2,21.2,20.9,21.1,254800.0
2012-08-13 09:50:00,21.07,21.15,20.81,20.86,251900.0,21.07,21.15,20.81,20.86,251900.0
2012-08-13 10:00:00,20.86,20.91,20.54,20.54,286200.0,20.86,20.91,20.54,20.54,286200.0
2012-08-13 10:10:00,20.56,20.66,20.51,20.54,222500.0,20.56,20.66,20.51,20.54,222500.0
2012-08-13 10:20:00,20.55,20.62,20.3,20.3,275500.0,20.55,20.62,20.3,20.3,275500.0
2012-08-13 10:30:00,20.31,20.67,20.28,20.53,169700.0,20.31,20.67,20.28,20.53,169700.0
2012-08-13 10:40:00,20.53,20.57,20.34,20.43,147200.0,20.53,20.57,20.34,20.43,147200.0
2012-08-13 10:50:00,20.43,20.43,20.1,20.19,418500.0,20.43,20.43,20.1,20.19,418500.0
2012-08-13 11:00:00,20.15,20.23,20.13,20.16,107200.0,20.15,20.23,20.13,20.16,107200.0
2012-08-13 11:10:00,20.15,20.19,20.1,20.12,118200.0,20.15,20.19,20.1,20.12,118200.0
2012-08-13 11:20:00,20.12,20.37,20.03,20.26,208000.0,20.12,20.37,20.03,20.26,208000.0
2012-08-13 11:30:00,20.25,20.41,20.22,20.26,95700.0,20.25,20.41,20.22,20.26,95700.0
2012-08-13 11:40:00,20.28,20.39,20.26,20.3,81000.0,20.28,20.39,20.26,20.3,81000.0
2012-08-13 11:50:00,20.3,20.51,20.3,20.47,141200.0,20.3,20.51,20.3,20.47,141200.0
2012-08-13 12:00:00,20.45,20.49,20.27,20.35,81600.0,20.45,20.49,20.27,20.35,81600.0
2012-08-13 12:10:00,20.36,20.39,20.31,20.32,58000.0,20.36,20.39,20.31,20.32,58000.0
2012-08-13 12:20:00,20.33,20.36,20.27,20.28,44400.0,20.33,20.36,20.27,20.28,44400.0
2012-08-13 12:30:00,20.28,20.35,20.2,20.23,128900.0,20.28,20.35,20.2,20.23,128900.0
2012-08-13 12:40:00,20.23,20.29,20.17,20.26,54300.0,20.23,20.29,20.17,20.26,54300.0
2012-08-13 12:50:00,20.28,20.33,20.22,20.33,77100.0,20.28,20.33,20.22,20.33,77100.0
2012-08-13 13:00:00,20.34,20.38,20.28,20.35,60900.0,20.34,20.38,20.28,20.35,60900.0
2012-08-13 13:10:00,20.37,20.43,20.31,20.35,74700.0,20.37,20.43,20.31,20.35,74700.0
2012-08-13 13:20:00,20.36,20.37,20.31,20.31,53400.0,20.36,20.37,20.31,20.31,53400.0
2012-08-13 13:30:00,20.32,20.37,20.31,20.36,33100.0,20.32,20.37,20.31,20.36,33100.0
2012-08-13 13:40:00,20.36,20.55,20.35,20.55,109000.0,20.36,20.55,20.35,20.55,109000.0
2012-08-13 13:50:00,20.55,20.65,20.47,20.48,152900.0,20.55,20.65,20.47,20.48,152900.0
2012-08-13 14:00:00,20.48,20.52,20.42,20.5,80500.0,20.48,20.52,20.42,20.5,80500.0
2012-08-13 14:10:00,20.5,20.62,20.5,20.56,115000.0,20.5,20.62,20.5,20.56,115000.0
2012-08-13 14:20:00,20.56,20.59,20.48,20.5,70500.0,20.56,20.59,20.48,20.5,70500.0
2012-08-13 14:30:00,20.5,20.6,20.49,20.58,126300.0,20.5,20.6,20.49,20.58,126300.0
2012-08-13 14:40:00,20.58,20.72,20.58,20.64,219200.0,20.58,20.72,20.58,20.64,219200.0
2012-08-13 14:50:00,20.64,20.7,20.56,20.6,120700.0,20.64,20.7,20.56,20.6,120700.0
2012-08-13 15:00:00,20.59,20.6,20.4,20.44,133000.0,20.59,20.6,20.4,20.44,133000.0
2012-08-13 15:10:00,20.44,20.55,20.43,20.47,70500.0,20.44,20.55,20.43,20.47,70500.0
2012-08-13 15:20:00,20.47,20.53,20.47,20.5,69600.0,20.47,20.53,20.47,20.5,69600.0
2012-08-13 15:30:00,20.5,20.53,20.46,20.48,73500.0,20.5,20.53,20.46,20.48,73500.0
2012-08-13 15:40:00,20.48,20.49,20.43,20.45,132100.0,20.48,20.49,20.43,20.45,132100.0
2012-08-13 15:50:00,20.45,20.49,20.4,20.48,267800.0,20.45,20.49,20.4,20.48,267800.0
2012-08-14 09:30:00,20.7,20.84,20.51,20.51,304200.0,20.7,20.84,20.51,20.51,304200.0
2012-08-14 09:40:00,20.51,20.51,20.26,20.32,173400.0,20.51,20.51,20.26,20.32,173400.0
2012-08-14 09:50:00,20.32,20.34,20.14,20.17,135400.0,20.32,20.34,20.14,20.17,135400.0
2012-08-14 10:00:00,20.17,20.33,20.08,20.12,151600.0,20.17,20.33,20.08,20.12,151600.0
2012-08-14 10:10:00,20.11,20.29,20.1,20.22,92300.0,20.11,20.29,20.1,20.22,92300.0
2012-08-14 10:20:00,20.21,20.22,20.11,20.11,76000.0,20.21,20.22,20.11,20.11,76000.0
2012-08-14 10:30:00,20.12,20.15,19.96,20.07,223800.0,20.12,20.15,19.96,20.07,223800.0
2012-08-14 10:40:00,20.06,20.14,20.03,20.1,55900.0,20.06,20.14,20.03,20.1,55900.0
2012-08-14 10:50:00,20.11,20.18,19.96,19.96,173900.0,20.11,20.18,19.96,19.96,173900.0
2012-08-14 11:00:00,19.97,19.98,19.85,19.92,188300.0,19.97,19.98,19.85,19.92,188300.0
2012-08-14 11:10:00,19.92,19.95,19.91,19.95,74400.0,19.92,19.95,19.91,19.95,74400.0
2012-08-14 11:20:00,19.94,19.95,19.75,19.75,160000.0,19.94,19.95,19.75,19.75,160000.0
2012-08-14 11:30:00,19.76,19.78,19.59,19.66,322400.0,19.76,19.78,19.59,19.66,322400.0
2012-08-14 11:40:00,19.66,19.74,19.65,19.73,169800.0,19.66,19.74,19.65,19.73,169800.0
2012-08-14 11:50:00,19.73,19.82,19.68,19.77,99400.0,19.73,19.82,19.68,19.77,99400.0
2012-08-14 12:00:00,19.77,19.82,19.73,19.82,97200.0,19.77,19.82,19.73,19.82,97200.0
2012-08-14 12:10:00,19.83,19.89,19.8,19.82,92200.0,19.83,19.89,19.8,19.82,92200.0
2012-08-14 12:20:00,19.82,19.88,19.8,19.86,66600.0,19.82,19.88,19.8,19.86,66600.0
2012-08-14 12:30:00,19.86,19.9,19.8,19.82,58900.0,19.86,19.9,19.8,19.82,58900.0
2012-08-14 12:40:00,19.8,19.85,19.76,19.83,58900.0,19.8,19.85,19.76,19.83,58900.0
2012-08-14 12:50:00,19.83,19.85,19.76,19.82,75500.0,19.83,19.85,19.76,19.82,75500.0
2012-08-14 13:00:00,19.83,19.9,19.83,19.88,74000.0,19.83,19.9,19.83,19.88,74000.0
2012-08-14 13:10:00,19.88,19.89,19.82,19.85,82800.0,19.88,19.89,19.82,19.85,82800.0
2012-08-14 13:20:00,19.85,19.88,19.82,19.87,33800.0,19.85,19.88,19.82,19.87,33800.0
2012-08-14 13:30:00,19.88,19.93,19.85,19.88,72000.0,19.88,19.93,19.85,19.88,72000.0
2012-08-14 13:40:00,19.88,19.95,19.86,19.94,47100.0,19.88,19.95,19.86,19.94,47100.0
2012-08-14 13:50:00,19.95,19.99,19.89,19.96,88500.0,19.95,19.99,19.89,19.96,88500.0
2012-08-14 14:00:00,19.96,20.04,19.93,20.03,112600.0,19.96,20.04,19.93,20.03,112600.0
2012-08-14 14:10:00,20.04,20.3,20.03,20.16,242800.0,20.04,20.3,20.03,20.16,242800.0
2012-08-14 14:20:00,20.17,20.3,20.14,20.3,138100.0,20.17,20.3,20.14,20.3,138100.0
2012-08-14 14:30:00,20.3,20.4,20.26,20.26,164600.0,20.3,20.4,20.26,20.26,164600.0
2012-08-14 14:40:00,20.25,20.29,20.18,20.21,54000.0,20.25,20.29,20.18,20.21,54000.0
2012-08-14 14:50:00,20.22,20.24,20.14,20.22,57600.0,20.22,20.24,20.14,20.22,57600.0
2012-08-14 15:00:00,20.23,20.23,20.17,20.17,49600.0,20.23,20.23,20.17,20.17,49600.0
2012-08-14 15:10:00,20.17,20.17,20.02,20.05,92200.0,20.17,20.17,20.02,20.05,92200.0
2012-08-14 15:20:00,20.06,20.13,20.05,20.11,58000.0,20.06,20.13,20.05,20.11,58000.0
2012-08-14 15:30:00,20.1,20.12,19.95,20.01,139400.0,20.1,20.12,19.95,20.01,139400.0
2012-08-14 15:40:00,20.01,20.03,19.96,19.97,114300.0,20.01,20.03,19.96,19.97,114300.0
2012-08-14 15:50:00,19.98,20.05,19.97,20.04,267200.0,19.98,20.05,19.97,20.04,267200.0
2012-08-15 09:30:00,19.56,19.89,19.56,19.88,279100.0,19.56,19.89,19.56,19.88,279100.0
2012-08-15 09:40:00,19.88,20.28,19.86,20.17,212700.0,19.88,20.28,19.86,20.17,212700.0
2012-08-15 09:50:00,20.18,20.45,20.09,20.37,232000.0,20.18,20.45,20.09,20.37,232000.0
2012-08-15 10:00:00,20.38,20.43,20.17,20.27,130300.0,20.38,20.43,20.17,20.27,130300.0
2012-08-15 10:10:00,20.27,20.37,20.16,20.19,115000.0,20.27,20.37,20.16,20.19,115000.0
2012-08-15 10:20:00,20.21,20.35,20.08,20.3,94900.0,20.21,20.35,20.08,20.3,94900.0
2012-08-15 10:30:00,20.31,20.36,20.22,20.29,82700.0,20.31,20.36,20.22,20.29,82700.0
2012-08-15 10:40:00,20.3,20.38,20.26,20.36,143000.0,20.3,20.38,20.26,20.36,143000.0
2012-08-15 10:50:00,20.36,20.63,20.36,20.47,194900.0,20.36,20.63,20.36,20.47,194900.0
2012-08-15 11:00:00,20.48,20.55,20.42,20.47,111200.0,20.48,20.55,20.42,20.47,111200.0
2012-08-15 11:10:00,20.49,20.63,20.46,20.59,89300.0,20.49,20.63,20.46,20.59,89300.0
2012-08-15 11:20:00,20.59,20.68,20.51,20.56,143200.0,20.59,20.68,20.51,20.56,143200.0
2012-08-15 11:30:00,20.55,20.82,20.5,20.7,278600.0,20.55,20.82,20.5,20.7,278600.0
2012-08-15 11:40:00,20.71,20.8,20.68,20.78,93400.0,20.71,20.8,20.68,20.78,93400.0
2012-08-15 11:50:00,20.79,20.84,20.73,20.77,134600.0,20.79,20.84,20.73,20.77,134600.0
2012-08-15 12:00:00,20.77,20.89,20.77,20.83,75700.0,20.77,20.89,20.77,20.83,75700.0
2012-08-15 12:10:00,20.84,20.87,20.71,20.8,129800.0,20.84,20.87,20.71,20.8,129800.0
2012-08-15 12:20:00,20.81,20.9,20.8,20.9,71000.0,20.81,20.9,20.8,20.9,71000.0
2012-08-15 12:30:00,20.9,20.94,20.81,20.83,103900.0,20.9,20.94,20.81,20.83,103900.0
2012-08-15 12:40:00,20.83,20.84,20.72,20.83,64400.0,20.83,20.84,20.72,20.83,64400.0
2012-08-15 12:50:00,20.83,20.92,20.8,20.83,82500.0,20.83,20.92,20.8,20.83,82500.0
2012-08-15 13:00:00,20.81,20.89,20.79,20.89,82400.0,20.81,20.89,20.79,20.89,82400.0
2012-08-15 13:10:00,20.89,20.89,20.75,20.78,78900.0,20.89,20.89,20.75,20.78,78900.0
2012-08-15 13:20:00,20.8,20.9,20.8,20.89,60800.0,20.8,20.9,20.8,20.89,60800.0
2012-08-15 13:30:00,20.88,20.95,20.88,20.93,122300.0,20.88,20.95,20.88,20.93,122300.0
2012-08-15 13:40:00,20.94,20.99,20.91,20.98,104700.0,20.94,20.99,20.91,20.98,104700.0
2012-08-15 13:50:00,20.98,21.06,20.95,21.01,118200.0,20.98,21.06,20.95,21.01,118200.0
2012-08-15 14:00:00,21.01,21.07,20.89,20.9,123300.0,21.01,21.07,20.89,20.9,123300.0
2012-08-15 14:10:00,20.91,20.98,20.85,20.89,88900.0,20.91,20.98,20.85,20.89,88900.0
2012-08-15 14:20:00,20.9,21.05,20.89,21.03,77800.0,20.9,21.05,20.89,21.03,77800.0
2012-08-15 14:30:00,21.03,21.14,21.03,21.14,121400.0,21.03,21.14,21.03,21.14,121400.0
2012-08-15 14:40:00,21.13,21.14,21.03,21.13,107400.0,21.13,21.14,21.03,21.13,107400.0
2012-08-15 14:50:00,21.13,21.18,21.12,21.17,89600.0,21.13,21.18,21.12,21.17,89600.0
2012-08-15 15:00:00,21.17,21.27,21.07,21.14,202700.0,21.17,21.27,21.07,21.14,202700.0
2012-08-15 15:10:00,21.14,21.21,21.08,21.1,124600.0,21.14,21.21,21.08,21.1,124600.0
2012-08-15 15:20:00,21.1,21.11,21.03,21.09,77900.0,21.1,21.11,21.03,21.09,77900.0
2012-08-15 15:30:00,21.08,21.08,21.02,21.02,125400.0,21.08,21.08,21.02,21.02,125400.0
2012-08-15 15:40:00,21.01,21.06,20.99,21.06,195700.0,21.01,21.06,20.99,21.06,195700.0
2012-08-15 15:50:00,21.06,21.1,21.06,21.1,240200.0,21.06,21.1,21.06,21.1,240200.0
2012-08-16 09:30:00,21.14,21.53,21.11,21.53,290600.0,21.14,21.53,21.11,21.53,290600.0
2012-08-16 09:40:00,21.53,21.7,21.43,21.6,300000.0,21.53,21.7,21.43,21.6,300000.0
2012-08-16 09:50:00,21.6,21.75,21.48,21.53,180800.0,21.6,21.75,21.48,21.53,180800.0
2012-08-16 10:00:00,21.52,21.52,21.28,21.37,138000.0,21.52,21.52,21.28,21.37,138000.0
2012-08-16 10:10:00,21.36,21.4,21.22,21.4,109900.0,21.36,21.4,21.22,21.4,109900.0
2012-08-16 10:20:00,21.41,21.55,21.38,21.45,158500.0,21.41,21.55,21.38,21.45,158500.0
2012-08-16 10:30:00,21.46,21.58,21.4,21.57,104200.0,21.46,21.58,21.4,21.57,104200.0
2012-08-16 10:40:00,21.57,21.59,21.5,21.5,57100.0,21.57,21.59,21.5,21.5,57100.0
2012-08-16 10:50:00,21.52,21.68,21.51,21.67,194900.0,21.52,21.68,21.51,21.67,194900.0
2012-08-16 11:00:00,21.66,21.8,21.66,21.7,163500.0,21.66,21.8,21.66,21.7,163500.0
2012-08-16 11:10:00,21.7,21.94,21.69,21.8,253100.0,21.7,21.94,21.69,21.8,253100.0
2012-08-16 11:20:00,21.81,21.88,21.79,21.84,95200.0,21.81,21.88,21.79,21.84,95200.0
2012-08-16 11:30:00,21.85,22.08,21.84,22.02,146600.0,21.85,22.08,21.84,22.02,146600.0
2012-08-16 11:40:00,22.02,22.11,21.98,22.07,131000.0,22.02,22.11,21.98,22.07,131000.0
2012-08-16 11:50:00,22.07,22.09,21.97,21.97,161000.0,22.07,22.09,21.97,21.97,161000.0
2012-08-16 12:00:00,21.98,22.01,21.9,21.95,128500.0,21.98,22.01,21.9,21.95,128500.0
2012-08-16 12:10:00,21.95,22.0,21.85,21.86,95300.0,21.95,22.0,21.85,21.86,95300.0
2012-08-16 12:20:00,21.86,21.99,21.82,21.97,80200.0,21.86,21.99,21.82,21.97,80200.0
2012-08-16 12:30:00,21.97,21.99,21.91,21.97,54100.0,21.97,21.99,21.91,21.97,54100.0
2012-08-16 12:40:00,21.97,21.98,21.89,21.9,27200.0,21.97,21.98,21.89,21.9,27200.0
2012-08-16 12:50:00,21.9,21.98,21.89,21.97,34200.0,21.9,21.98,21.89,21.97,34200.0
2012-08-16 13:00:00,21.98,22.05,21.92,22.04,62000.0,21.98,22.05,21.92,22.04,62000.0
2012-08-16 13:10:00,22.05,22.06,22.01,22.03,66500.0,22.05,22.06,22.01,22.03,66500.0
2012-08-16 13:20:00,22.01,22.05,21.97,22.04,90600.0,22.01,22.05,21.97,22.04,90600.0
2012-08-16 13:30:00,22.04,22.19,22.03,22.18,165500.0,22.04,22.19,22.03,22.18,165500.0
2012-08-16 13:40:00,22.19,22.19,22.09,22.16,95300.0,22.19,22.19,22.09,22.16,95300.0
2012-08-16 13:50:00,22.15,22.19,22.14,22.15,50200.0,22.15,22.19,22.14,22.15,50200.0
2012-08-16 14:00:00,22.16,22.17,21.95,21.98,130200.0,22.16,22.17,21.95,21.98,130200.0
2012-08-16 14:10:00,21.97,21.98,21.72,21.72,140400.0,21.97,21.98,21.72,21.72,140400.0
2012-08-16 14:20:00,21.73,21.81,21.57,21.79,142300.0,21.73,21.81,21.57,21.79,142300.0
2012-08-16 14:30:00,21.79,21.87,21.73,21.83,140400.0,21.79,21.87,21.73,21.83,140400.0
2012-08-16 14:40:00,21.83,21.85,21.79,21.81,48100.0,21.83,21.85,21.79,21.81,48100.0
2012-08-16 14:50:00,21.8,21.8,21.65,21.68,127900.0,21.8,21.8,21.65,21.68,127900.0
2012-08-16 15:00:00,21.67,21.67,21.46,21.48,223000.0,21.67,21.67,21.46,21.48,223000.0
2012-08-16 15:10:00,21.48,21.57,21.48,21.56,138300.0,21.48,21.57,21.48,21.56,138300.0
2012-08-16 15:20:00,21.56,21.57,21.52,21.56,86500.0,21.56,21.57,21.52,21.56,86500.0
2012-08-16 15:30:00,21.56,21.57,21.47,21.5,139800.0,21.56,21.57,21.47,21.5,139800.0
2012-08-16 15:40:00,21.5,21.51,21.39,21.45,158800.0,21.5,21.51,21.39,21.45,158800.0
2012-08-16 15:50:00,21.45,21.52,21.45,21.48,209800.0,21.45,21.52,21.45,21.48,209800.0
2012-08-17 09:30:00,21.55,21.98,21.55,21.87,442400.0,21.55,21.98,21.55,21.87,442400.0
2012-08-17 09:40:00,21.88,21.97,21.62,21.74,255000.0,21.88,21.97,21.62,21.74,255000.0
2012-08-17 09:50:00,21.73,21.85,21.57,21.58,189700.0,21.73,21.85,21.57,21.58,189700.0
2012-08-17 10:00:00,21.59,21.69,21.44,21.69,236100.0,21.59,21.69,21.44,21.69,236100.0
2012-08-17 10:10:00,21.68,21.7,21.52,21.56,107700.0,21.68,21.7,21.52,21.56,107700.0
2012-08-17 10:20:00,21.55,21.55,21.28,21.3,179700.0,21.55,21.55,21.28,21.3,179700.0
2012-08-17 10:30:00,21.3,21.37,21.09,21.36,249400.0,21.3,21.37,21.09,21.36,249400.0
2012-08-17 10:40:00,21.38,21.39,21.14,21.15,130600.0,21.38,21.39,21.14,21.15,130600.0
2012-08-17 10:50:00,21.15,21.35,21.1,21.35,145300.0,21.15,21.35,21.1,21.35,145300.0
2012-08-17 11:00:00,21.34,21.42,21.31,21.33,123100.0,21.34,21.42,21.31,21.33,123100.0
2012-08-17 11:10:00,21.32,21.35,21.16,21.21,80200.0,21.32,21.35,21.16,21.21,80200.0
2012-08-17 11:20:00,21.22,21.32,21.22,21.32,47700.0,21.22,21.32,21.22,21.32,47700.0
2012-08-17 11:30:00,21.31,21.36,21.24,21.25,66400.0,21.31,21.36,21.24,21.25,66400.0
2012-08-17 11:40:00,21.25,21.33,21.25,21.31,35800.0,21.25,21.33,21.25,21.31,35800.0
2012-08-17 11:50:00,21.31,21.37,21.24,21.28,65500.0,21.31,21.37,21.24,21.28,65500.0
2012-08-17 12:00:00,21.28,21.35,21.2,21.2,62400.0,21.28,21.35,21.2,21.2,62400.0
2012-08-17 12:10:00,21.21,21.39,21.2,21.35,137500.0,21.21,21.39,21.2,21.35,137500.0
2012-08-17 12:20:00,21.36,21.38,21.29,21.3,57500.0,21.36,21.38,21.29,21.3,57500.0
2012-08-17 12:30:00,21.3,21.36,21.27,21.36,53800.0,21.3,21.36,21.27,21.36,53800.0
2012-08-17 12:40:00,21.36,21.45,21.36,21.43,76400.0,21.36,21.45,21.36,21.43,76400.0
2012-08-17 12:50:00,21.43,21.43,21.34,21.35,68200.0,21.43,21.43,21.34,21.35,68200.0
2012-08-17 13:00:00,21.35,21.4,21.26,21.4,107600.0,21.35,21.4,21.26,21.4,107600.0
2012-08-17 13:10:00,21.39,21.43,21.35,21.38,67700.0,21.39,21.43,21.35,21.38,67700.0
2012-08-17 13:20:00,21.37,21.4,21.34,21.39,37600.0,21.37,21.4,21.34,21.39,37600.0
2012-08-17 13:30:00,21.39,21.45,21.35,21.43,45000.0,21.39,21.45,21.35,21.43,45000.0
2012-08-17 13:40:00,21.42,21.43,21.34,21.34,34300.0,21.42,21.43,21.34,21.34,34300.0
2012-08-17 13:50:00,21.34,21.38,21.31,21.33,162000.0,21.34,21.38,21.31,21.33,162000.0
2012-08-17 14:00:00,21.34,21.35,21.25,21.3,48200.0,21.34,21.35,21.25,21.3,48200.0
2012-08-17 14:10:00,21.29,21.3,21.27,21.27,19000.0,21.29,21.3,21.27,21.27,19000.0
2012-08-17 14:20:00,21.28,21.38,21.25,21.34,76700.0,21.28,21.38,21.25,21.34,76700.0
2012-08-17 14:30:00,21.35,21.35,21.29,21.33,47900.0,21.35,21.35,21.29,21.33,47900.0
2012-08-17 14:40:00,21.33,21.33,21.25,21.26,49900.0,21.33,21.33,21.25,21.26,49900.0
2012-08-17 14:50:00,21.26,21.3,21.22,21.23,45300.0,21.26,21.3,21.22,21.23,45300.0
2012-08-17 15:00:00,21.23,21.32,21.23,21.3,91600.0,21.23,21.32,21.23,21.3,91600.0
2012-08-17 15:10:00,21.3,21.3,21.25,21.26,73200.0,21.3,21.3,21.25,21.26,73200.0
2012-08-17 15:20:00,21.27,21.29,21.26,21.29,43100.0,21.27,21.29,21.26,21.29,43100.0
2012-08-17 15:30:00,21.29,21.29,21.14,21.17,148300.0,21.29,21.29,21.14,21.17,148300.0
2012-08-17 15:40:00,21.16,21.26,21.14,21.23,147200.0,21.16,21.26,21.14,21.23,147200.0
2012-08-17 15:50:00,21.23,21.3,21.2,21.24,254700.0,21.23,21.3,21.2,21.24,254700.0
2012-08-20 09:30:00,21.29,21.3,21.02,21.26,122400.0,21.29,21.3,21.02,21.26,122400.0
2012-08-20 09:40:00,21.25,21.91,21.2,21.85,378300.0,21.25,21.91,21.2,21.85,378300.0
2012-08-20 09:50:00,21.86,22.53,21.85,22.19,861700.0,21.86,22.53,21.85,22.19,861700.0
2012-08-20 10:00:00,22.2,22.4,22.16,22.17,264700.0,22.2,22.4,22.16,22.17,264700.0
2012-08-20 10:10:00,22.18,22.29,22.02,22.11,327200.0,22.18,22.29,22.02,22.11,327200.0
2012-08-20 10:20:00,22.13,22.22,21.88,22.22,265100.0,22.13,22.22,21.88,22.22,265100.0
2012-08-20 10:30:00,22.21,22.39,22.07,22.39,269800.0,22.21,22.39,22.07,22.39,269800.0
2012-08-20 10:40:00,22.39,22.75,22.31,22.7,495300.0,22.39,22.75,22.31,22.7,495300.0
2012-08-20 10:50:00,22.71,22.74,22.49,22.58,276100.0,22.71,22.74,22.49,22.58,276100.0
2012-08-20 11:00:00,22.59,22.74,22.52,22.59,238700.0,22.59,22.74,22.52,22.59,238700.0
2012-08-20 11:10:00,22.59,22.9,22.59,22.78,287900.0,22.59,22.9,22.59,22.78,287900.0
2012-08-20 11:20:00,22.78,22.93,22.7,22.88,265900.0,22.78,22.93,22.7,22.88,265900.0
2012-08-20 11:30:00,22.9,22.9,22.63,22.83,188500.0,22.9,22.9,22.63,22.83,188500.0
2012-08-20 11:40:00,22.84,22.92,22.76,22.91,139200.0,22.84,22.92,22.76,22.91,139200.0
2012-08-20 11:50:00,22.91,23.08,22.85,22.96,313400.0,22.91,23.08,22.85,22.96,313400.0
2012-08-20 12:00:00,22.93,23.03,22.84,22.86,154100.0,22.93,23.03,22.84,22.86,154100.0
2012-08-20 12:10:00,22.87,23.03,22.87,23.03,119900.0,22.87,23.03,22.87,23.03,119900.0
2012-08-20 12:20:00,23.03,23.16,23.01,23.08,171100.0,23.03,23.16,23.01,23.08,171100.0
2012-08-20 12:30:00,23.07,23.08,22.9,22.9,189100.0,23.07,23.08,22.9,22.9,189100.0
2012-08-20 12:40:00,22.92,23.09,22.86,23.06,128300.0,22.92,23.09,22.86,23.06,128300.0
2012-08-20 12:50:00,23.07,23.08,23.0,23.03,66800.0,23.07,23.08,23.0,23.03,66800.0
2012-08-20 13:00:00,23.02,23.09,22.9,22.94,91800.0,23.02,23.09,22.9,22.94,91800.0
2012-08-20 13:10:00,22.94,23.01,22.83,22.85,80100.0,22.94,23.01,22.83,22.85,80100.0
2012-08-20 13:20:00,22.86,22.98,22.78,22.92,95400.0,22.86,22.98,22.78,22.92,95400.0
2012-08-20 13:30:00,22.92,22.96,22.7,22.73,160800.0,22.92,22.96,22.7,22.73,160800.0
2012-08-20 13:40:00,22.73,22.87,22.67,22.83,142900.0,22.73,22.87,22.67,22.83,142900.0
2012-08-20 13:50:00,22.83,22.86,22.76,22.8,134500.0,22.83,22.86,22.76,22.8,134500.0
2012-08-20 14:00:00,22.8,22.8,22.7,22.76,86000.0,22.8,22.8,22.7,22.76,86000.0
2012-08-20 14:10:00,22.75,22.85,22.69,22.78,144000.0,22.75,22.85,22.69,22.78,144000.0
2012-08-20 14:20:00,22.77,22.8,22.75,22.79,55800.0,22.77,22.8,22.75,22.79,55800.0
2012-08-20 14:30:00,22.8,22.89,22.68,22.74,116700.0,22.8,22.89,22.68,22.74,116700.0
2012-08-20 14:40:00,22.74,22.87,22.72,22.79,93200.0,22.74,22.87,22.72,22.79,93200.0
2012-08-20 14:50:00,22.78,22.79,22.61,22.68,118500.0,22.78,22.79,22.61,22.68,118500.0
2012-08-20 15:00:00,22.68,22.75,22.55,22.63,120300.0,22.68,22.75,22.55,22.63,120300.0
2012-08-20 15:10:00,22.64,22.65,22.54,22.6,111300.0,22.64,22.65,22.54,22.6,111300.0
2012-08-20 15:20:00,22.6,22.61,22.48,22.48,127500.0,22.6,22.61,22.48,22.48,127500.0
2012-08-20 15:30:00,22.49,22.58,22.48,22.54,108600.0,22.49,22.58,22.48,22.54,108600.0
2012-08-20 15:40:00,22.53,22.54,22.28,22.37,338300.0,22.53,22.54,22.28,22.37,338300.0
2012-08-20 15:50:00,22.36,22.51,22.33,22.49,373200.0,22.36,22.51,22.33,22.49,373200.0
2012-08-21 09:30:00,23.08,23.39,22.94,22.94,982300.0,23.08,23.39,22.94,22.94,982300.0
2012-08-21 09:40:00,22.94,23.15,22.77,23.11,435300.0,22.94,23.15,22.77,23.11,435300.0
2012-08-21 09:50:00,23.12,23.21,23.0,23.17,294300.0,23.12,23.21,23.0,23.17,294300.0
2012-08-21 10:00:00,23.17,23.34,23.16,23.24,419400.0,23.17,23.34,23.16,23.24,419400.0
2012-08-21 10:10:00,23.25,23.75,23.25,23.6,719700.0,23.25,23.75,23.25,23.6,719700.0
2012-08-21 10:20:00,23.6,23.78,23.47,23.69,350900.0,23.6,23.78,23.47,23.69,350900.0
2012-08-21 10:30:00,23.69,23.96,23.69,23.95,502200.0,23.69,23.96,23.69,23.95,502200.0
2012-08-21 10:40:00,23.95,24.1,23.92,23.95,514300.0,23.95,24.1,23.92,23.95,514300.0
2012-08-21 10:50:00,23.96,23.97,23.78,23.9,331900.0,23.96,23.97,23.78,23.9,331900.0
2012-08-21 11:00:00,23.9,24.12,23.89,24.07,370600.0,23.9,24.12,23.89,24.07,370600.0
2012-08-21 11:10:00,24.08,24.45,24.08,24.44,689200.0,24.08,24.45,24.08,24.44,689200.0
2012-08-21 11:20:00,24.43,24.58,24.32,24.45,624500.0,24.43,24.58,24.32,24.45,624500.0
2012-08-21 11:30:00,24.44,24.48,24.25,24.26,289200.0,24.44,24.48,24.25,24.26,289200.0
2012-08-21 11:40:00,24.26,24.38,24.13,24.15,408400.0,24.26,24.38,24.13,24.15,408400.0
2012-08-21 11:50:00,24.15,24.54,24.14,24.53,499600.0,24.15,24.54,24.14,24.53,499600.0
2012-08-21 12:00:00,24.52,24.53,24.21,24.28,206400.0,24.52,24.53,24.21,24.28,206400.0
2012-08-21 12:10:00,24.27,24.5,24.23,24.49,196100.0,24.27,24.5,24.23,24.49,196100.0
2012-08-21 12:20:00,24.48,24.75,24.42,24.7,300900.0,24.48,24.75,24.42,24.7,300900.0
2012-08-21 12:30:00,24.69,25.06,24.55,24.96,596000.0,24.69,25.06,24.55,24.96,596000.0
2012-08-21 12:40:00,24.95,24.95,24.6,24.67,292600.0,24.95,24.95,24.6,24.67,292600.0
2012-08-21 12:50:00,24.68,24.68,24.46,24.49,233100.0,24.68,24.68,24.46,24.49,233100.0
2012-08-21 13:00:00,24.49,24.49,24.29,24.34,485800.0,24.49,24.49,24.29,24.34,485800.0
2012-08-21 13:10:00,24.34,24.35,24.11,24.2,387400.0,24.34,24.35,24.11,24.2,387400.0
2012-08-21 13:20:00,24.2,24.29,24.11,24.13,154300.0,24.2,24.29,24.11,24.13,154300.0
2012-08-21 13:30:00,24.14,24.37,24.14,24.33,250000.0,24.14,24.37,24.14,24.33,250000.0
2012-08-21 13:40:00,24.35,24.37,23.87,23.95,395000.0,24.35,24.37,23.87,23.95,395000.0
2012-08-21 13:50:00,23.94,24.12,23.88,24.08,195500.0,23.94,24.12,23.88,24.08,195500.0
2012-08-21 14:00:00,24.08,24.18,24.03,24.11,155700.0,24.08,24.18,24.03,24.11,155700.0
2012-08-21 14:10:00,24.11,24.18,23.96,24.01,215100.0,24.11,24.18,23.96,24.01,215100.0
2012-08-21 14:20:00,24.01,24.06,23.91,24.0,190200.0,24.01,24.06,23.91,24.0,190200.0
2012-08-21 14:30:00,23.98,24.01,23.85,23.88,213700.0,23.98,24.01,23.85,23.88,213700.0
2012-08-21 14:40:00,23.87,24.07,23.87,23.97,187000.0,23.87,24.07,23.87,23.97,187000.0
2012-08-21 14:50:00,23.97,24.05,23.94,23.99,100100.0,23.97,24.05,23.94,23.99,100100.0
2012-08-21 15:00:00,23.97,24.06,23.92,24.01,156600.0,23.97,24.06,23.92,24.01,156600.0
2012-08-21 15:10:00,24.01,24.02,23.75,23.84,258300.0,24.01,24.02,23.75,23.84,258300.0
2012-08-21 15:20:00,23.83,23.86,23.73,23.8,155100.0,23.83,23.86,23.73,23.8,155100.0
2012-08-21 15:30:00,23.8,23.98,23.79,23.93,203800.0,23.8,23.98,23.79,23.93,203800.0
2012-08-21 15:40:00,23.93,24.22,23.93,24.22,337400.0,23.93,24.22,23.93,24.22,337400.0
2012-08-21 15:50:00,24.22,24.3,24.05,24.13,662600.0,24.22,24.3,24.05,24.13,662600.0
2012-08-22 09:30:00,23.92,24.0,23.55,23.63,649000.0,23.92,24.0,23.55,23.63,649000.0
2012-08-22 09:40:00,23.65,23.96,23.53,23.89,278400.0,23.65,23.96,23.53,23.89,278400.0
2012-08-22 09:50:00,23.87,24.36,23.71,24.23,660300.0,23.87,24.36,23.71,24.23,660300.0
2012-08-22 10:00:00,24.25,24.82,24.22,24.54,760400.0,24.25,24.82,24.22,24.54,760400.0
2012-08-22 10:10:00,24.54,24.55,24.17,24.37,444200.0,24.54,24.55,24.17,24.37,444200.0
2012-08-22 10:20:00,24.37,24.5,24.17,24.24,202600.0,24.37,24.5,24.17,24.24,202600.0
2012-08-22 10:30:00,24.24,24.25,23.81,23.85,377800.0,24.24,24.25,23.81,23.85,377800.0
2012-08-22 10:40:00,23.87,24.11,23.82,23.89,226600.0,23.87,24.11,23.82,23.89,226600.0
2012-08-22 10:50:00,23.91,23.97,23.72,23.72,202500.0,23.91,23.97,23.72,23.72,202500.0
2012-08-22 11:00:00,23.73,23.87,23.72,23.86,106800.0,23.73,23.87,23.72,23.86,106800.0
2012-08-22 11:10:00,23.85,24.03,23.81,23.85,190100.0,23.85,24.03,23.81,23.85,190100.0
2012-08-22 11:20:00,23.85,23.91,23.84,23.89,81700.0,23.85,23.91,23.84,23.89,81700.0
2012-08-22 11:30:00,23.89,23.9,23.72,23.85,331900.0,23.89,23.9,23.72,23.85,331900.0
2012-08-22 11:40:00,23.84,23.84,23.55,23.58,238000.0,23.84,23.84,23.55,23.58,238000.0
2012-08-22 11:50:00,23.57,23.59,23.31,23.43,432400.0,23.57,23.59,23.31,23.43,432400.0
2012-08-22 12:00:00,23.43,23.58,23.39,23.39,113500.0,23.43,23.58,23.39,23.39,113500.0
2012-08-22 12:10:00,23.38,23.42,23.34,23.38,91100.0,23.38,23.42,23.34,23.38,91100.0
2012-08-22 12:20:00,23.37,23.49,23.33,23.37,109900.0,23.37,23.49,23.33,23.37,109900.0
2012-08-22 12:30:00,23.37,23.43,23.33,23.39,88300.0,23.37,23.43,23.33,23.39,88300.0
2012-08-22 12:40:00,23.38,23.59,23.35,23.59,95300.0,23.38,23.59,23.35,23.59,95300.0
2012-08-22 12:50:00,23.59,23.59,23.4,23.44,82600.0,23.59,23.59,23.4,23.44,82600.0
2012-08-22 13:00:00,23.43,23.54,23.43,23.48,63300.0,23.43,23.54,23.43,23.48,63300.0
2012-08-22 13:10:00,23.48,23.49,23.35,23.41,61300.0,23.48,23.49,23.35,23.41,61300.0
2012-08-22 13:20:00,23.41,23.57,23.41,23.47,65400.0,23.41,23.57,23.41,23.47,65400.0
2012-08-22 13:30:00,23.47,23.53,23.45,23.5,39300.0,23.47,23.53,23.45,23.5,39300.0
2012-08-22 13:40:00,23.5,23.57,23.49,23.49,37000.0,23.5,23.57,23.49,23.49,37000.0
2012-08-22 13:50:00,23.49,23.53,23.47,23.5,44700.0,23.49,23.53,23.47,23.5,44700.0
2012-08-22 14:00:00,23.5,23.72,23.5,23.63,130900.0,23.5,23.72,23.5,23.63,130900.0
2012-08-22 14:10:00,23.63,23.69,23.62,23.66,72900.0,23.63,23.69,23.62,23.66,72900.0
2012-08-22 14:20:00,23.65,23.74,23.64,23.74,96800.0,23.65,23.74,23.64,23.74,96800.0
2012-08-22 14:30:00,23.74,23.98,23.71,23.97,138500.0,23.74,23.98,23.71,23.97,138500.0
2012-08-22 14:40:00,23.97,23.99,23.89,23.97,144800.0,23.97,23.99,23.89,23.97,144800.0
2012-08-22 14:50:00,23.96,24.18,23.96,24.1,255200.0,23.96,24.18,23.96,24.1,255200.0
2012-08-22 15:00:00,24.1,24.22,24.09,24.17,188200.0,24.1,24.22,24.09,24.17,188200.0
2012-08-22 15:10:00,24.17,24.2,24.03,24.03,197800.0,24.17,24.2,24.03,24.03,197800.0
2012-08-22 15:20:00,24.04,24.08,23.94,23.97,172000.0,24.04,24.08,23.94,23.97,172000.0
2012-08-22 15:30:00,23.97,24.07,23.96,23.99,140600.0,23.97,24.07,23.96,23.99,140600.0
2012-08-22 15:40:00,23.99,24.01,23.92,23.97,167600.0,23.99,24.01,23.92,23.97,167600.0
2012-08-22 15:50:00,23.97,24.0,23.87,23.92,302800.0,23.97,24.0,23.87,23.92,302800.0
2012-08-23 09:30:00,24.4,24.67,24.16,24.65,616300.0,24.4,24.67,24.16,24.65,616300.0
2012-08-23 09:40:00,24.66,25.16,24.65,24.78,927700.0,24.66,25.16,24.65,24.78,927700.0
2012-08-23 09:50:00,24.77,24.77,24.48,24.65,424900.0,24.77,24.77,24.48,24.65,424900.0
2012-08-23 10:00:00,24.65,24.78,24.51,24.72,274300.0,24.65,24.78,24.51,24.72,274300.0
2012-08-23 10:10:00,24.71,24.71,24.32,24.44,339100.0,24.71,24.71,24.32,24.44,339100.0
2012-08-23 10:20:00,24.44,24.71,24.43,24.65,156300.0,24.44,24.71,24.43,24.65,156300.0
2012-08-23 10:30:00,24.64,24.78,24.6,24.65,274400.0,24.64,24.78,24.6,24.65,274400.0
2012-08-23 10:40:00,24.65,24.65,24.44,24.59,196900.0,24.65,24.65,24.44,24.59,196900.0
2012-08-23 10:50:00,24.61,24.65,24.0,24.24,319800.0,24.61,24.65,24.0,24.24,319800.0
2012-08-23 11:00:00,24.23,24.48,24.12,24.38,169100.0,24.23,24.48,24.12,24.38,169100.0
2012-08-23 11:10:00,24.38,24.53,24.3,24.48,162800.0,24.38,24.53,24.3,24.48,162800.0
2012-08-23 11:20:00,24.49,24.61,24.39,24.53,98800.0,24.49,24.61,24.39,24.53,98800.0
2012-08-23 11:30:00,24.55,24.58,24.26,24.38,221200.0,24.55,24.58,24.26,24.38,221200.0
2012-08-23 11:40:00,24.39,24.43,24.29,24.34,94300.0,24.39,24.43,24.29,24.34,94300.0
2012-08-23 11:50:00,24.34,24.4,24.3,24.33,71200.0,24.34,24.4,24.3,24.33,71200.0
2012-08-23 12:00:00,24.33,24.34,24.2,24.21,77400.0,24.33,24.34,24.2,24.21,77400.0
2012-08-23 12:10:00,24.21,24.22,24.0,24.14,165100.0,24.21,24.22,24.0,24.14,165100.0
2012-08-23 12:20:00,24.13,24.22,24.04,24.04,67500.0,24.13,24.22,24.04,24.04,67500.0
2012-08-23 12:30:00,24.04,24.13,24.04,24.06,67600.0,24.04,24.13,24.04,24.06,67600.0
2012-08-23 12:40:00,24.06,24.17,24.05,24.12,80600.0,24.06,24.17,24.05,24.12,80600.0
2012-08-23 12:50:00,24.13,24.14,24.08,24.08,43700.0,24.13,24.14,24.08,24.08,43700.0
2012-08-23 13:00:00,24.07,24.13,24.04,24.11,50200.0,24.07,24.13,24.04,24.11,50200.0
2012-08-23 13:10:00,24.11,24.25,24.09,24.24,89800.0,24.11,24.25,24.09,24.24,89800.0
2012-08-23 13:20:00,24.25,24.25,24.02,24.06,132300.0,24.25,24.25,24.02,24.06,132300.0
2012-08-23 13:30:00,24.08,24.14,24.03,24.05,62200.0,24.08,24.14,24.03,24.05,62200.0
2012-08-23 13:40:00,24.04,24.1,24.04,24.04,50100.0,24.04,24.1,24.04,24.04,50100.0
2012-08-23 13:50:00,24.06,24.26,24.05,24.25,93100.0,24.06,24.26,24.05,24.25,93100.0
2012-08-23 14:00:00,24.25,24.27,24.16,24.24,63700.0,24.25,24.27,24.16,24.24,63700.0
2012-08-23 14:10:00,24.25,24.45,24.21,24.44,121300.0,24.25,24.45,24.21,24.44,121300.0
2012-08-23 14:20:00,24.42,24.43,24.26,24.27,90300.0,24.42,24.43,24.26,24.27,90300.0
2012-08-23 14:30:00,24.28,24.37,24.24,24.33,44900.0,24.28,24.37,24.24,24.33,44900.0
2012-08-23 14:40:00,24.34,24.54,24.32,24.53,102200.0,24.34,24.54,24.32,24.53,102200.0
2012-08-23 14:50:00,24.52,24.82,24.49,24.78,280700.0,24.52,24.82,24.49,24.78,280700.0
2012-08-23 15:00:00,24.78,24.94,24.73,24.8,314400.0,24.78,24.94,24.73,24.8,314400.0
2012-08-23 15:10:00,24.81,24.94,24.8,24.9,211600.0,24.81,24.94,24.8,24.9,211600.0
2012-08-23 15:20:00,24.9,24.91,24.72,24.77,173700.0,24.9,24.91,24.72,24.77,173700.0
2012-08-23 15:30:00,24.8,24.8,24.65,24.67,200400.0,24.8,24.8,24.65,24.67,200400.0
2012-08-23 15:40:00,24.66,24.69,24.5,24.53,294000.0,24.66,24.69,24.5,24.53,294000.0
2012-08-23 15:50:00,24.53,24.63,24.53,24.61,307300.0,24.53,24.63,24.53,24.61,307300.0
2012-08-24 09:30:00,24.73,24.98,24.6,24.68,423100.0,24.73,24.98,24.6,24.68,423100.0
2012-08-24 09:40:00,24.7,24.8,24.58,24.65,179600.0,24.7,24.8,24.58,24.65,179600.0
2012-08-24 09:50:00,24.66,24.66,24.35,24.48,287000.0,24.66,24.66,24.35,24.48,287000.0
2012-08-24 10:00:00,24.46,24.57,24.36,24.48,303400.0,24.46,24.57,24.36,24.48,303400.0
2012-08-24 10:10:00,24.47,24.66,24.43,24.6,218300.0,24.47,24.66,24.43,24.6,218300.0
2012-08-24 10:20:00,24.6,24.67,24.53,24.62,122000.0,24.6,24.67,24.53,24.62,122000.0
2012-08-24 10:30:00,24.61,24.69,24.57,24.64,184200.0,24.61,24.69,24.57,24.64,184200.0
2012-08-24 10:40:00,24.65,24.76,24.65,24.75,132700.0,24.65,24.76,24.65,24.75,132700.0
2012-08-24 10:50:00,24.74,24.75,24.6,24.73,162500.0,24.74,24.75,24.6,24.73,162500.0
2012-08-24 11:00:00,24.73,24.79,24.66,24.68,107000.0,24.73,24.79,24.66,24.68,107000.0
2012-08-24 11:10:00,24.68,24.73,24.53,24.7,142800.0,24.68,24.73,24.53,24.7,142800.0
2012-08-24 11:20:00,24.7,24.78,24.65,24.66,159300.0,24.7,24.78,24.65,24.66,159300.0
2012-08-24 11:30:00,24.65,24.77,24.65,24.71,55000.0,24.65,24.77,24.65,24.71,55000.0
2012-08-24 11:40:00,24.69,24.72,24.42,24.42,107500.0,24.69,24.72,24.42,24.42,107500.0
2012-08-24 11:50:00,24.42,24.51,24.36,24.36,155300.0,24.42,24.51,24.36,24.36,155300.0
2012-08-24 12:00:00,24.37,24.47,24.28,24.34,139000.0,24.37,24.47,24.28,24.34,139000.0
2012-08-24 12:10:00,24.34,24.36,24.3,24.36,97300.0,24.34,24.36,24.3,24.36,97300.0
2012-08-24 12:20:00,24.35,24.49,24.34,24.48,86400.0,24.35,24.49,24.34,24.48,86400.0
2012-08-24 12:30:00,24.48,24.53,24.37,24.53,72600.0,24.48,24.53,24.37,24.53,72600.0
2012-08-24 12:40:00,24.54,24.54,24.43,24.47,83100.0,24.54,24.54,24.43,24.47,83100.0
2012-08-24 12:50:00,24.46,24.48,24.4,24.45,51300.0,24.46,24.48,24.4,24.45,51300.0
2012-08-24 13:00:00,24.45,24.49,24.41,24.49,59000.0,24.45,24.49,24.41,24.49,59000.0
2012-08-24 13:10:00,24.49,24.62,24.47,24.59,87900.0,24.49,24.62,24.47,24.59,87900.0
2012-08-24 13:20:00,24.6,24.7,24.6,24.67,123600.0,24.6,24.7,24.6,24.67,123600.0
2012-08-24 13:30:00,24.67,24.88,24.63,24.85,173200.0,24.67,24.88,24.63,24.85,173200.0
2012-08-24 13:40:00,24.85,24.98,24.83,24.89,226200.0,24.85,24.98,24.83,24.89,226200.0
2012-08-24 13:50:00,24.89,24.93,24.82,24.93,103200.0,24.89,24.93,24.82,24.93,103200.0
2012-08-24 14:00:00,24.92,24.97,24.83,24.86,139000.0,24.92,24.97,24.83,24.86,139000.0
2012-08-24 14:10:00,24.87,24.88,24.82,24.82,57100.0,24.87,24.88,24.82,24.82,57100.0
2012-08-24 14:20:00,24.83,24.92,24.81,24.87,108000.0,24.83,24.92,24.81,24.87,108000.0
2012-08-24 14:30:00,24.87,24.9,24.71,24.71,143200.0,24.87,24.9,24.71,24.71,143200.0
2012-08-24 14:40:00,24.69,24.78,24.64,24.74,90100.0,24.69,24.78,24.64,24.74,90100.0
2012-08-24 14:50:00,24.74,24.85,24.74,24.84,66400.0,24.74,24.85,24.74,24.84,66400.0
2012-08-24 15:00:00,24.85,24.87,24.8,24.84,93400.0,24.85,24.87,24.8,24.84,93400.0
2012-08-24 15:10:00,24.83,24.96,24.79,24.95,170400.0,24.83,24.96,24.79,24.95,170400.0
2012-08-24 15:20:00,24.95,24.95,24.79,24.88,122900.0,24.95,24.95,24.79,24.88,122900.0
2012-08-24 15:30:00,24.88,24.9,24.78,24.8,123300.0,24.88,24.9,24.78,24.8,123300.0
2012-08-24 15:40:00,24.79,24.85,24.75,24.82,178500.0,24.79,24.85,24.75,24.82,178500.0
2012-08-24 15:50:00,24.82,24.85,24.7,24.78,294300.0,24.82,24.85,24.7,24.78,294300.0
2012-08-27 09:30:00,25.13,25.6,25.0,25.19,549700.0,25.13,25.6,25.0,25.19,549700.0
2012-08-27 09:40:00,25.16,25.29,25.02,25.15,258800.0,25.16,25.29,25.02,25.15,258800.0
2012-08-27 09:50:00,25.16,25.29,25.07,25.19,284800.0,25.16,25.29,25.07,25.19,284800.0
2012-08-27 10:00:00,25.17,25.18,24.86,24.89,242000.0,25.17,25.18,24.86,24.89,242000.0
2012-08-27 10:10:00,24.9,25.13,24.9,25.1,294000.0,24.9,25.13,24.9,25.1,294000.0
2012-08-27 10:20:00,25.08,25.22,25.02,25.22,200200.0,25.08,25.22,25.02,25.22,200200.0
2012-08-27 10:30:00,25.2,25.22,25.11,25.2,180300.0,25.2,25.22,25.11,25.2,180300.0
2012-08-27 10:40:00,25.2,25.46,25.2,25.45,289900.0,25.2,25.46,25.2,25.45,289900.0
2012-08-27 10:50:00,25.45,25.55,25.35,25.55,222500.0,25.45,25.55,25.35,25.55,222500.0
2012-08-27 11:00:00,25.55,25.85,25.53,25.77,557700.0,25.55,25.85,25.53,25.77,557700.0
2012-08-27 11:10:00,25.77,25.91,25.75,25.85,290200.0,25.77,25.91,25.75,25.85,290200.0
2012-08-27 11:20:00,25.86,25.88,25.66,25.72,168400.0,25.86,25.88,25.66,25.72,168400.0
2012-08-27 11:30:00,25.74,25.79,25.65,25.7,110300.0,25.74,25.79,25.65,25.7,110300.0
2012-08-27 11:40:00,25.71,25.78,25.51,25.57,130200.0,25.71,25.78,25.51,25.57,130200.0
2012-08-27 11:50:00,25.58,25.68,25.55,25.57,111300.0,25.58,25.68,25.55,25.57,111300.0
2012-08-27 12:00:00,25.57,25.6,25.33,25.35,129400.0,25.57,25.6,25.33,25.35,129400.0
2012-08-27 12:10:00,25.36,25.56,25.35,25.36,112400.0,25.36,25.56,25.35,25.36,112400.0
2012-08-27 12:20:00,25.36,25.59,25.26,25.33,276100.0,25.36,25.59,25.26,25.33,276100.0
2012-08-27 12:30:00,25.32,25.51,25.25,25.51,106300.0,25.32,25.51,25.25,25.51,106300.0
2012-08-27 12:40:00,25.5,25.69,25.5,25.68,92000.0,25.5,25.69,25.5,25.68,92000.0
2012-08-27 12:50:00,25.68,25.78,25.63,25.76,101700.0,25.68,25.78,25.63,25.76,101700.0
2012-08-27 13:00:00,25.73,25.74,25.53,25.61,75600.0,25.73,25.74,25.53,25.61,75600.0
2012-08-27 13:10:00,25.61,25.74,25.6,25.7,61900.0,25.61,25.74,25.6,25.7,61900.0
2012-08-27 13:20:00,25.68,25.71,25.63,25.65,26100.0,25.68,25.71,25.63,25.65,26100.0
2012-08-27 13:30:00,25.65,25.69,25.58,25.67,49900.0,25.65,25.69,25.58,25.67,49900.0
2012-08-27 13:40:00,25.69,25.69,25.57,25.6,42600.0,25.69,25.69,25.57,25.6,42600.0
2012-08-27 13:50:00,25.58,25.65,25.56,25.57,30900.0,25.58,25.65,25.56,25.57,30900.0
2012-08-27 14:00:00,25.57,25.61,25.5,25.56,49600.0,25.57,25.61,25.5,25.56,49600.0
2012-08-27 14:10:00,25.56,25.6,25.45,25.49,54800.0,25.56,25.6,25.45,25.49,54800.0
2012-08-27 14:20:00,25.5,25.6,25.45,25.53,118500.0,25.5,25.6,25.45,25.53,118500.0
2012-08-27 14:30:00,25.49,25.67,25.49,25.67,66200.0,25.49,25.67,25.49,25.67,66200.0
2012-08-27 14:40:00,25.67,25.72,25.62,25.72,62300.0,25.67,25.72,25.62,25.72,62300.0
2012-08-27 14:50:00,25.72,25.75,25.67,25.73,82700.0,25.72,25.75,25.67,25.73,82700.0
2012-08-27 15:00:00,25.74,25.75,25.6,25.66,104800.0,25.74,25.75,25.6,25.66,104800.0
2012-08-27 15:10:00,25.66,25.69,25.48,25.55,99000.0,25.66,25.69,25.48,25.55,99000.0
2012-08-27 15:20:00,25.54,25.63,25.45,25.54,102100.0,25.54,25.63,25.45,25.54,102100.0
2012-08-27 15:30:00,25.55,25.6,25.5,25.53,82700.0,25.55,25.6,25.5,25.53,82700.0
2012-08-27 15:40:00,25.54,25.65,25.48,25.51,134800.0,25.54,25.65,25.48,25.51,134800.0
2012-08-27 15:50:00,25.51,25.54,25.48,25.54,320900.0,25.51,25.54,25.48,25.54,320900.0
2012-08-28 09:30:00,25.49,25.99,25.36,25.96,488100.0,25.49,25.99,25.36,25.96,488100.0
2012-08-28 09:40:00,25.94,26.31,25.89,26.01,530800.0,25.94,26.31,25.89,26.01,530800.0
2012-08-28 09:50:00,26.02,26.04,25.7,25.85,293400.0,26.02,26.04,25.7,25.85,293400.0
2012-08-28 10:00:00,25.84,25.92,25.71,25.71,262000.0,25.84,25.92,25.71,25.71,262000.0
2012-08-28 10:10:00,25.71,25.94,25.61,25.77,198100.0,25.71,25.94,25.61,25.77,198100.0
2012-08-28 10:20:00,25.76,26.08,25.76,25.92,257400.0,25.76,26.08,25.76,25.92,257400.0
2012-08-28 10:30:00,25.92,26.0,25.87,25.99,165300.0,25.92,26.0,25.87,25.99,165300.0
2012-08-28 10:40:00,25.99,26.11,25.94,25.99,153000.0,25.99,26.11,25.94,25.99,153000.0
2012-08-28 10:50:00,25.99,26.11,25.94,25.97,97500.0,25.99,26.11,25.94,25.97,97500.0
2012-08-28 11:00:00,25.97,26.03,25.9,25.94,101100.0,25.97,26.03,25.9,25.94,101100.0
2012-08-28 11:10:00,25.94,25.95,25.78,25.85,100000.0,25.94,25.95,25.78,25.85,100000.0
2012-08-28 11:20:00,25.83,25.85,25.75,25.82,62000.0,25.83,25.85,25.75,25.82,62000.0
2012-08-28 11:30:00,25.82,25.85,25.68,25.83,158400.0,25.82,25.85,25.68,25.83,158400.0
2012-08-28 11:40:00,25.82,25.85,25.71,25.82,120800.0,25.82,25.85,25.71,25.82,120800.0
2012-08-28 11:50:00,25.84,25.91,25.78,25.87,84800.0,25.84,25.91,25.78,25.87,84800.0
2012-08-28 12:00:00,25.87,25.9,25.82,25.82,87800.0,25.87,25.9,25.82,25.82,87800.0
2012-08-28 12:10:00,25.84,25.9,25.75,25.85,91900.0,25.84,25.9,25.75,25.85,91900.0
2012-08-28 12:20:00,25.86,25.89,25.83,25.86,46400.0,25.86,25.89,25.83,25.86,46400.0
2012-08-28 12:30:00,25.86,25.88,25.84,25.86,56900.0,25.86,25.88,25.84,25.86,56900.0
2012-08-28 12:40:00,25.85,25.85,25.78,25.78,38500.0,25.85,25.85,25.78,25.78,38500.0
2012-08-28 12:50:00,25.78,25.81,25.76,25.8,61700.0,25.78,25.81,25.76,25.8,61700.0
2012-08-28 13:00:00,25.8,25.81,25.71,25.8,83600.0,25.8,25.81,25.71,25.8,83600.0
2012-08-28 13:10:00,25.8,25.82,25.77,25.78,42800.0,25.8,25.82,25.77,25.78,42800.0
2012-08-28 13:20:00,25.78,25.89,25.75,25.86,48000.0,25.78,25.89,25.75,25.86,48000.0
2012-08-28 13:30:00,25.86,25.94,25.82,25.93,50600.0,25.86,25.94,25.82,25.93,50600.0
2012-08-28 13:40:00,25.93,25.93,25.84,25.87,52300.0,25.93,25.93,25.84,25.87,52300.0
2012-08-28 13:50:00,25.87,25.92,25.82,25.88,60500.0,25.87,25.92,25.82,25.88,60500.0
2012-08-28 14:00:00,25.88,25.88,25.84,25.84,25700.0,25.88,25.88,25.84,25.84,25700.0
2012-08-28 14:10:00,25.84,25.87,25.81,25.84,56000.0,25.84,25.87,25.81,25.84,56000.0
2012-08-28 14:20:00,25.82,25.85,25.8,25.82,49400.0,25.82,25.85,25.8,25.82,49400.0
2012-08-28 14:30:00,25.82,25.86,25.81,25.83,42300.0,25.82,25.86,25.81,25.83,42300.0
2012-08-28 14:40:00,25.83,25.86,25.8,25.81,36800.0,25.83,25.86,25.8,25.81,36800.0
2012-08-28 14:50:00,25.81,25.82,25.71,25.75,89600.0,25.81,25.82,25.71,25.75,89600.0
2012-08-28 15:00:00,25.74,25.79,25.72,25.72,76500.0,25.74,25.79,25.72,25.72,76500.0
2012-08-28 15:10:00,25.73,25.74,25.65,25.67,149100.0,25.73,25.74,25.65,25.67,149100.0
2012-08-28 15:20:00,25.66,25.67,25.57,25.67,137300.0,25.66,25.67,25.57,25.67,137300.0
2012-08-28 15:30:00,25.67,25.71,25.64,25.7,109100.0,25.67,25.71,25.64,25.7,109100.0
2012-08-28 15:40:00,25.7,25.75,25.64,25.71,120300.0,25.7,25.75,25.64,25.71,120300.0
2012-08-28 15:50:00,25.71,25.76,25.65,25.69,271700.0,25.71,25.76,25.65,25.69,271700.0
2012-08-29 09:30:00,25.61,25.79,25.35,25.57,289100.0,25.61,25.79,25.35,25.57,289100.0
2012-08-29 09:40:00,25.55,25.55,25.25,25.28,251000.0,25.55,25.55,25.25,25.28,251000.0
2012-08-29 09:50:00,25.28,25.29,24.72,24.79,608700.0,25.28,25.29,24.72,24.79,608700.0
2012-08-29 10:00:00,24.79,25.09,24.75,24.95,254600.0,24.79,25.09,24.75,24.95,254600.0
2012-08-29 10:10:00,24.95,25.01,24.8,24.87,200400.0,24.95,25.01,24.8,24.87,200400.0
2012-08-29 10:20:00,24.86,24.87,24.75,24.77,143700.0,24.86,24.87,24.75,24.77,143700.0
2012-08-29 10:30:00,24.78,24.87,24.71,24.71,213700.0,24.78,24.87,24.71,24.71,213700.0
2012-08-29 10:40:00,24.71,24.72,24.25,24.3,578600.0,24.71,24.72,24.25,24.3,578600.0
2012-08-29 10:50:00,24.29,24.52,24.18,24.36,308900.0,24.29,24.52,24.18,24.36,308900.0
2012-08-29 11:00:00,24.37,24.38,24.13,24.15,267700.0,24.37,24.38,24.13,24.15,267700.0
2012-08-29 11:10:00,24.17,24.24,24.01,24.21,253600.0,24.17,24.24,24.01,24.21,253600.0
2012-08-29 11:20:00,24.21,24.33,24.14,24.24,186400.0,24.21,24.33,24.14,24.24,186400.0
2012-08-29 11:30:00,24.25,24.58,24.25,24.56,210400.0,24.25,24.58,24.25,24.56,210400.0
2012-08-29 11:40:00,24.55,24.61,24.35,24.35,198800.0,24.55,24.61,24.35,24.35,198800.0
2012-08-29 11:50:00,24.35,24.43,24.21,24.36,104900.0,24.35,24.43,24.21,24.36,104900.0
2012-08-29 12:00:00,24.35,24.39,24.19,24.24,95300.0,24.35,24.39,24.19,24.24,95300.0
2012-08-29 12:10:00,24.24,24.36,24.24,24.27,47700.0,24.24,24.36,24.24,24.27,47700.0
2012-08-29 12:20:00,24.27,24.32,24.16,24.23,52300.0,24.27,24.32,24.16,24.23,52300.0
2012-08-29 12:30:00,24.21,24.23,24.12,24.17,60800.0,24.21,24.23,24.12,24.17,60800.0
2012-08-29 12:40:00,24.17,24.34,24.16,24.3,49900.0,24.17,24.34,24.16,24.3,49900.0
2012-08-29 12:50:00,24.28,24.28,24.14,24.14,63000.0,24.28,24.28,24.14,24.14,63000.0
2012-08-29 13:00:00,24.14,24.25,24.14,24.18,65800.0,24.14,24.25,24.14,24.18,65800.0
2012-08-29 13:10:00,24.17,24.31,24.16,24.16,79900.0,24.17,24.31,24.16,24.16,79900.0
2012-08-29 13:20:00,24.16,24.21,24.11,24.2,76700.0,24.16,24.21,24.11,24.2,76700.0
2012-08-29 13:30:00,24.2,24.22,24.14,24.2,67900.0,24.2,24.22,24.14,24.2,67900.0
2012-08-29 13:40:00,24.2,24.3,24.18,24.28,71800.0,24.2,24.3,24.18,24.28,71800.0
2012-08-29 13:50:00,24.25,24.34,24.19,24.31,85700.0,24.25,24.34,24.19,24.31,85700.0
2012-08-29 14:00:00,24.32,24.34,24.27,24.28,67300.0,24.32,24.34,24.27,24.28,67300.0
2012-08-29 14:10:00,24.28,24.29,24.21,24.22,63300.0,24.28,24.29,24.21,24.22,63300.0
2012-08-29 14:20:00,24.22,24.27,24.18,24.24,71400.0,24.22,24.27,24.18,24.24,71400.0
2012-08-29 14:30:00,24.22,24.25,24.11,24.19,91500.0,24.22,24.25,24.11,24.19,91500.0
2012-08-29 14:40:00,24.18,24.25,24.16,24.18,56500.0,24.18,24.25,24.16,24.18,56500.0
2012-08-29 14:50:00,24.18,24.21,24.15,24.19,61300.0,24.18,24.21,24.15,24.19,61300.0
2012-08-29 15:00:00,24.19,24.28,24.17,24.26,71400.0,24.19,24.28,24.17,24.26,71400.0
2012-08-29 15:10:00,24.26,24.3,24.23,24.27,52800.0,24.26,24.3,24.23,24.27,52800.0
2012-08-29 15:20:00,24.27,24.3,24.24,24.26,68700.0,24.27,24.3,24.24,24.26,68700.0
2012-08-29 15:30:00,24.26,24.28,24.2,24.21,101500.0,24.26,24.28,24.2,24.21,101500.0
2012-08-29 15:40:00,24.21,24.28,24.18,24.18,120000.0,24.21,24.28,24.18,24.18,120000.0
2012-08-29 15:50:00,24.19,24.24,24.14,24.18,378800.0,24.19,24.24,24.14,24.18,378800.0
2012-08-30 09:30:00,23.4,23.5,23.02,23.03,811000.0,23.4,23.5,23.02,23.03,811000.0
2012-08-30 09:40:00,23.01,23.02,22.7,22.72,870400.0,23.01,23.02,22.7,22.72,870400.0
2012-08-30 09:50:00,22.72,22.73,22.35,22.39,1112400.0,22.72,22.73,22.35,22.39,1112400.0
2012-08-30 10:00:00,22.4,22.47,22.31,22.39,634600.0,22.4,22.47,22.31,22.39,634600.0
2012-08-30 10:10:00,22.37,22.46,22.1,22.25,659900.0,22.37,22.46,22.1,22.25,659900.0
2012-08-30 10:20:00,22.25,22.26,21.87,21.98,821700.0,22.25,22.26,21.87,21.98,821700.0
2012-08-30 10:30:00,21.96,22.09,21.61,21.71,974900.0,21.96,22.09,21.61,21.71,974900.0
2012-08-30 10:40:00,21.69,21.97,21.65,21.78,679900.0,21.69,21.97,21.65,21.78,679900.0
2012-08-30 10:50:00,21.79,21.8,21.6,21.75,438800.0,21.79,21.8,21.6,21.75,438800.0
2012-08-30 11:00:00,21.75,21.75,21.42,21.59,529800.0,21.75,21.75,21.42,21.59,529800.0
2012-08-30 11:10:00,21.6,21.64,21.36,21.56,543200.0,21.6,21.64,21.36,21.56,543200.0
2012-08-30 11:20:00,21.58,21.64,21.44,21.51,413300.0,21.58,21.64,21.44,21.51,413300.0
2012-08-30 11:30:00,21.51,21.51,21.21,21.48,649700.0,21.51,21.51,21.21,21.48,649700.0
2012-08-30 11:40:00,21.48,21.49,21.15,21.17,398000.0,21.48,21.49,21.15,21.17,398000.0
2012-08-30 11:50:00,21.18,21.24,21.11,21.16,383100.0,21.18,21.24,21.11,21.16,383100.0
2012-08-30 12:00:00,21.15,21.21,20.75,20.81,882700.0,21.15,21.21,20.75,20.81,882700.0
2012-08-30 12:10:00,20.8,20.97,20.45,20.73,1260000.0,20.8,20.97,20.45,20.73,1260000.0
2012-08-30 12:20:00,20.74,20.79,20.31,20.33,580300.0,20.74,20.79,20.31,20.33,580300.0
2012-08-30 12:30:00,20.33,20.74,20.31,20.59,544300.0,20.33,20.74,20.31,20.59,544300.0
2012-08-30 12:40:00,20.62,20.9,20.52,20.6,534300.0,20.62,20.9,20.52,20.6,534300.0
2012-08-30 12:50:00,20.6,20.64,20.32,20.5,414600.0,20.6,20.64,20.32,20.5,414600.0
2012-08-30 13:00:00,20.5,20.54,20.41,20.43,251800.0,20.5,20.54,20.41,20.43,251800.0
2012-08-30 13:10:00,20.44,20.45,20.16,20.2,526300.0,20.44,20.45,20.16,20.2,526300.0
2012-08-30 13:20:00,20.19,20.21,19.91,20.07,988400.0,20.19,20.21,19.91,20.07,988400.0
2012-08-30 13:30:00,20.07,20.28,20.03,20.28,473700.0,20.07,20.28,20.03,20.28,473700.0
2012-08-30 13:40:00,20.26,20.45,20.22,20.43,519500.0,20.26,20.45,20.22,20.43,519500.0
2012-08-30 13:50:00,20.42,20.43,20.16,20.3,386000.0,20.42,20.43,20.16,20.3,386000.0
2012-08-30 14:00:00,20.3,20.54,20.27,20.5,466500.0,20.3,20.54,20.27,20.5,466500.0
2012-08-30 14:10:00,20.5,20.66,20.48,20.53,511100.0,20.5,20.66,20.48,20.53,511100.0
2012-08-30 14:20:00,20.53,20.59,20.31,20.33,361200.0,20.53,20.59,20.31,20.33,361200.0
2012-08-30 14:30:00,20.34,20.47,20.32,20.41,183100.0,20.34,20.47,20.32,20.41,183100.0
2012-08-30 14:40:00,20.41,20.43,20.26,20.3,195000.0,20.41,20.43,20.26,20.3,195000.0
2012-08-30 14:50:00,20.29,20.38,20.26,20.36,259400.0,20.29,20.38,20.26,20.36,259400.0
2012-08-30 15:00:00,20.36,20.42,20.35,20.38,231000.0,20.36,20.42,20.35,20.38,231000.0
2012-08-30 15:10:00,20.37,20.37,20.01,20.08,646200.0,20.37,20.37,20.01,20.08,646200.0
2012-08-30 15:20:00,20.08,20.14,20.0,20.12,497600.0,20.08,20.14,20.0,20.12,497600.0
2012-08-30 15:30:00,20.12,20.17,19.9,19.93,580200.0,20.12,20.17,19.9,19.93,580200.0
2012-08-30 15:40:00,19.92,19.93,19.68,19.76,1246600.0,19.92,19.93,19.68,19.76,1246600.0
2012-08-30 15:50:00,19.76,19.93,19.65,19.67,1805400.0,19.76,19.93,19.65,19.67,1805400.0
2012-08-31 09:30:00,20.39,20.88,20.28,20.84,1147800.0,20.39,20.88,20.28,20.84,1147800.0
2012-08-31 09:40:00,20.84,21.18,20.65,21.11,1139600.0,20.84,21.18,20.65,21.11,1139600.0
2012-08-31 09:50:00,21.1,21.14,20.7,20.72,706000.0,21.1,21.14,20.7,20.72,706000.0
2012-08-31 10:00:00,20.72,20.73,20.15,20.18,890500.0,20.72,20.73,20.15,20.18,890500.0
2012-08-31 10:10:00,20.17,20.63,20.17,20.55,656600.0,20.17,20.63,20.17,20.55,656600.0
2012-08-31 10:20:00,20.55,20.8,20.54,20.67,369400.0,20.55,20.8,20.54,20.67,369400.0
2012-08-31 10:30:00,20.64,20.67,20.45,20.5,255900.0,20.64,20.67,20.45,20.5,255900.0
2012-08-31 10:40:00,20.5,20.68,20.5,20.59,218500.0,20.5,20.68,20.5,20.59,218500.0
2012-08-31 10:50:00,20.6,20.68,20.52,20.64,197200.0,20.6,20.68,20.52,20.64,197200.0
2012-08-31 11:00:00,20.64,20.72,20.45,20.46,376800.0,20.64,20.72,20.45,20.46,376800.0
2012-08-31 11:10:00,20.46,20.75,20.41,20.63,343700.0,20.46,20.75,20.41,20.63,343700.0
2012-08-31 11:20:00,20.62,20.63,20.55,20.56,110500.0,20.62,20.63,20.55,20.56,110500.0
2012-08-31 11:30:00,20.55,20.6,20.48,20.5,122600.0,20.55,20.6,20.48,20.5,122600.0
2012-08-31 11:40:00,20.5,20.51,20.46,20.47,70000.0,20.5,20.51,20.46,20.47,70000.0
2012-08-31 11:50:00,20.47,20.48,20.33,20.36,121800.0,20.47,20.48,20.33,20.36,121800.0
2012-08-31 12:00:00,20.36,20.37,20.02,20.02,328900.0,20.36,20.37,20.02,20.02,328900.0
2012-08-31 12:10:00,20.01,20.29,20.01,20.26,264100.0,20.01,20.29,20.01,20.26,264100.0
2012-08-31 12:20:00,20.26,20.28,20.14,20.21,141400.0,20.26,20.28,20.14,20.21,141400.0
2012-08-31 12:30:00,20.21,20.29,20.06,20.07,180000.0,20.21,20.29,20.06,20.07,180000.0
2012-08-31 12:40:00,20.06,20.19,20.04,20.13,254600.0,20.06,20.19,20.04,20.13,254600.0
2012-08-31 12:50:00,20.14,20.18,19.98,20.05,273300.0,20.14,20.18,19.98,20.05,273300.0
2012-08-31 13:00:00,20.05,20.14,20.03,20.03,140300.0,20.05,20.14,20.03,20.03,140300.0
2012-08-31 13:10:00,20.03,20.06,19.94,19.99,192600.0,20.03,20.06,19.94,19.99,192600.0
2012-08-31 13:20:00,20.0,20.02,19.83,19.86,192700.0,20.0,20.02,19.83,19.86,192700.0
2012-08-31 13:30:00,19.86,19.99,19.85,19.97,110200.0,19.86,19.99,19.85,19.97,110200.0
2012-08-31 13:40:00,19.96,20.08,19.92,20.0,143900.0,19.96,20.08,19.92,20.0,143900.0
2012-08-31 13:50:00,20.0,20.13,20.0,20.08,150900.0,20.0,20.13,20.0,20.08,150900.0
2012-08-31 14:00:00,20.08,20.23,20.07,20.23,202200.0,20.08,20.23,20.07,20.23,202200.0
2012-08-31 14:10:00,20.23,20.23,20.11,20.16,112200.0,20.23,20.23,20.11,20.16,112200.0
2012-08-31 14:20:00,20.15,20.16,20.07,20.12,100600.0,20.15,20.16,20.07,20.12,100600.0
2012-08-31 14:30:00,20.12,20.14,20.0,20.08,132300.0,20.12,20.14,20.0,20.08,132300.0
2012-08-31 14:40:00,20.07,20.08,20.0,20.07,114500.0,20.07,20.08,20.0,20.07,114500.0
2012-08-31 14:50:00,20.07,20.08,20.01,20.04,98200.0,20.07,20.08,20.01,20.04,98200.0
2012-08-31 15:00:00,20.03,20.06,20.0,20.05,116500.0,20.03,20.06,20.0,20.05,116500.0
2012-08-31 15:10:00,20.04,20.11,20.02,20.08,80500.0,20.04,20.11,20.02,20.08,80500.0
2012-08-31 15:20:00,20.08,20.1,20.05,20.05,117800.0,20.08,20.1,20.05,20.05,117800.0
2012-08-31 15:30:00,20.05,20.06,19.97,19.98,237000.0,20.05,20.06,19.97,19.98,237000.0
2012-08-31 15:40:00,19.98,20.03,19.97,20.02,193000.0,19.98,20.03,19.97,20.02,193000.0
2012-08-31 15:50:00,20.01,20.03,19.98,19.98,495000.0,20.01,20.03,19.98,19.98,495000.0
2012-09-04 09:30:00,19.8,19.94,19.01,19.15,969200.0,19.8,19.94,19.01,19.15,969200.0
2012-09-04 09:40:00,19.18,19.18,18.62,18.62,851700.0,19.18,19.18,18.62,18.62,851700.0
2012-09-04 09:50:00,18.62,18.66,18.35,18.57,1024800.0,18.62,18.66,18.35,18.57,1024800.0
2012-09-04 10:00:00,18.56,18.76,18.5,18.66,450400.0,18.56,18.76,18.5,18.66,450400.0
2012-09-04 10:10:00,18.66,18.87,18.53,18.8,477500.0,18.66,18.87,18.53,18.8,477500.0
2012-09-04 10:20:00,18.79,18.9,18.37,18.44,494700.0,18.79,18.9,18.37,18.44,494700.0
2012-09-04 10:30:00,18.44,18.59,18.39,18.53,318200.0,18.44,18.59,18.39,18.53,318200.0
2012-09-04 10:40:00,18.53,18.54,18.3,18.34,372700.0,18.53,18.54,18.3,18.34,372700.0
2012-09-04 10:50:00,18.34,18.58,18.34,18.53,454300.0,18.34,18.58,18.34,18.53,454300.0
2012-09-04 11:00:00,18.53,18.69,18.49,18.64,417200.0,18.53,18.69,18.49,18.64,417200.0
2012-09-04 11:10:00,18.64,18.67,18.53,18.61,209100.0,18.64,18.67,18.53,18.61,209100.0
2012-09-04 11:20:00,18.61,18.85,18.53,18.84,232300.0,18.61,18.85,18.53,18.84,232300.0
2012-09-04 11:30:00,18.83,18.89,18.72,18.76,268400.0,18.83,18.89,18.72,18.76,268400.0
2012-09-04 11:40:00,18.76,18.77,18.66,18.72,147200.0,18.76,18.77,18.66,18.72,147200.0
2012-09-04 11:50:00,18.72,18.86,18.69,18.85,175300.0,18.72,18.86,18.69,18.85,175300.0
2012-09-04 12:00:00,18.85,18.87,18.8,18.82,145300.0,18.85,18.87,18.8,18.82,145300.0
2012-09-04 12:10:00,18.82,18.86,18.8,18.8,92400.0,18.82,18.86,18.8,18.8,92400.0
2012-09-04 12:20:00,18.8,18.87,18.8,18.8,93900.0,18.8,18.87,18.8,18.8,93900.0
2012-09-04 12:30:00,18.8,18.83,18.75,18.83,119700.0,18.8,18.83,18.75,18.83,119700.0
2012-09-04 12:40:00,18.83,18.94,18.83,18.89,129300.0,18.83,18.94,18.83,18.89,129300.0
2012-09-04 12:50:00,18.89,18.98,18.87,18.98,89600.0,18.89,18.98,18.87,18.98,89600.0
2012-09-04 13:00:00,18.98,19.02,18.94,18.98,218600.0,18.98,19.02,18.94,18.98,218600.0
2012-09-04 13:10:00,18.98,19.0,18.89,18.99,140200.0,18.98,19.0,18.89,18.99,140200.0
2012-09-04 13:20:00,18.98,19.02,18.94,18.99,125600.0,18.98,19.02,18.94,18.99,125600.0
2012-09-04 13:30:00,19.0,19.09,18.99,19.03,141100.0,19.0,19.09,18.99,19.03,141100.0
2012-09-04 13:40:00,19.03,19.04,18.92,19.0,181000.0,19.03,19.04,18.92,19.0,181000.0
2012-09-04 13:50:00,19.0,19.04,18.96,18.96,125100.0,19.0,19.04,18.96,18.96,125100.0
2012-09-04 14:00:00,18.96,18.99,18.87,18.98,142600.0,18.96,18.99,18.87,18.98,142600.0
2012-09-04 14:10:00,18.98,18.99,18.85,18.89,115400.0,18.98,18.99,18.85,18.89,115400.0
2012-09-04 14:20:00,18.9,18.96,18.86,18.95,147800.0,18.9,18.96,18.86,18.95,147800.0
2012-09-04 14:30:00,18.95,19.11,18.95,19.04,196900.0,18.95,19.11,18.95,19.04,196900.0
2012-09-04 14:40:00,19.05,19.05,18.95,18.95,108700.0,19.05,19.05,18.95,18.95,108700.0
2012-09-04 14:50:00,18.95,18.95,18.85,18.9,151600.0,18.95,18.95,18.85,18.9,151600.0
2012-09-04 15:00:00,18.91,18.98,18.9,18.97,119800.0,18.91,18.98,18.9,18.97,119800.0
2012-09-04 15:10:00,18.97,19.01,18.94,18.97,158900.0,18.97,19.01,18.94,18.97,158900.0
2012-09-04 15:20:00,18.98,19.0,18.95,18.98,141100.0,18.98,19.0,18.95,18.98,141100.0
2012-09-04 15:30:00,18.98,18.99,18.89,18.93,194500.0,18.98,18.99,18.89,18.93,194500.0
2012-09-04 15:40:00,18.93,18.96,18.92,18.94,211700.0,18.93,18.96,18.92,18.94,211700.0
2012-09-04 15:50:00,18.94,18.97,18.89,18.92,493800.0,18.94,18.97,18.89,18.92,493800.0
2012-09-05 09:30:00,19.26,19.45,18.86,18.9,601800.0,19.26,19.45,18.86,18.9,601800.0
2012-09-05 09:40:00,18.9,19.19,18.89,19.14,386200.0,18.9,19.19,18.89,19.14,386200.0
2012-09-05 09:50:00,19.15,19.3,19.0,19.26,306600.0,19.15,19.3,19.0,19.26,306600.0
2012-09-05 10:00:00,19.25,19.26,19.16,19.24,252800.0,19.25,19.26,19.16,19.24,252800.0
2012-09-05 10:10:00,19.23,19.29,19.04,19.05,351100.0,19.23,19.29,19.04,19.05,351100.0
2012-09-05 10:20:00,19.05,19.16,19.03,19.06,179000.0,19.05,19.16,19.03,19.06,179000.0
2012-09-05 10:30:00,19.06,19.25,19.06,19.24,227400.0,19.06,19.25,19.06,19.24,227400.0
2012-09-05 10:40:00,19.24,19.25,19.01,19.04,191500.0,19.24,19.25,19.01,19.04,191500.0
2012-09-05 10:50:00,19.05,19.07,18.79,18.79,287200.0,19.05,19.07,18.79,18.79,287200.0
2012-09-05 11:00:00,18.8,19.13,18.77,18.97,417000.0,18.8,19.13,18.77,18.97,417000.0
2012-09-05 11:10:00,18.96,19.2,18.94,19.19,161800.0,18.96,19.2,18.94,19.19,161800.0
2012-09-05 11:20:00,19.2,19.22,19.03,19.11,87300.0,19.2,19.22,19.03,19.11,87300.0
2012-09-05 11:30:00,19.11,19.16,19.01,19.05,109200.0,19.11,19.16,19.01,19.05,109200.0
2012-09-05 11:40:00,19.05,19.05,18.87,18.91,109900.0,19.05,19.05,18.87,18.91,109900.0
2012-09-05 11:50:00,18.91,18.94,18.7,18.8,203500.0,18.91,18.94,18.7,18.8,203500.0
2012-09-05 12:00:00,18.79,18.87,18.79,18.87,72500.0,18.79,18.87,18.79,18.87,72500.0
2012-09-05 12:10:00,18.88,18.91,18.85,18.86,88800.0,18.88,18.91,18.85,18.86,88800.0
2012-09-05 12:20:00,18.87,18.89,18.81,18.84,39100.0,18.87,18.89,18.81,18.84,39100.0
2012-09-05 12:30:00,18.84,18.88,18.76,18.78,100200.0,18.84,18.88,18.76,18.78,100200.0
2012-09-05 12:40:00,18.78,18.78,18.74,18.78,73700.0,18.78,18.78,18.74,18.78,73700.0
2012-09-05 12:50:00,18.79,18.81,18.66,18.69,110600.0,18.79,18.81,18.66,18.69,110600.0
2012-09-05 13:00:00,18.7,18.74,18.62,18.74,113100.0,18.7,18.74,18.62,18.74,113100.0
2012-09-05 13:10:00,18.74,18.75,18.68,18.69,54100.0,18.74,18.75,18.68,18.69,54100.0
2012-09-05 13:20:00,18.7,18.71,18.68,18.7,28300.0,18.7,18.71,18.68,18.7,28300.0
2012-09-05 13:30:00,18.7,18.7,18.57,18.63,128900.0,18.7,18.7,18.57,18.63,128900.0
2012-09-05 13:40:00,18.63,18.68,18.6,18.68,103700.0,18.63,18.68,18.6,18.68,103700.0
2012-09-05 13:50:00,18.67,18.72,18.61,18.68,87500.0,18.67,18.72,18.61,18.68,87500.0
2012-09-05 14:00:00,18.68,18.75,18.64,18.73,68900.0,18.68,18.75,18.64,18.73,68900.0
2012-09-05 14:10:00,18.73,18.74,18.67,18.68,45700.0,18.73,18.74,18.67,18.68,45700.0
2012-09-05 14:20:00,18.69,18.71,18.69,18.69,40400.0,18.69,18.71,18.69,18.69,40400.0
2012-09-05 14:30:00,18.69,18.79,18.68,18.74,83300.0,18.69,18.79,18.68,18.74,83300.0
2012-09-05 14:40:00,18.75,18.75,18.67,18.68,89400.0,18.75,18.75,18.67,18.68,89400.0
2012-09-05 14:50:00,18.68,18.72,18.64,18.69,55600.0,18.68,18.72,18.64,18.69,55600.0
2012-09-05 15:00:00,18.69,18.71,18.66,18.69,77100.0,18.69,18.71,18.66,18.69,77100.0
2012-09-05 15:10:00,18.7,18.75,18.67,18.73,101800.0,18.7,18.75,18.67,18.73,101800.0
2012-09-05 15:20:00,18.72,18.74,18.68,18.7,73300.0,18.72,18.74,18.68,18.7,73300.0
2012-09-05 15:30:00,18.69,18.73,18.68,18.69,103800.0,18.69,18.73,18.68,18.69,103800.0
2012-09-05 15:40:00,18.69,18.7,18.62,18.64,253000.0,18.69,18.7,18.62,18.64,253000.0
2012-09-05 15:50:00,18.65,18.67,18.59,18.64,496900.0,18.65,18.67,18.59,18.64,496900.0
2012-09-06 09:30:00,19.0,19.09,18.71,18.84,598900.0,19.0,19.09,18.71,18.84,598900.0
2012-09-06 09:40:00,18.85,19.04,18.81,18.84,415000.0,18.85,19.04,18.81,18.84,415000.0
2012-09-06 09:50:00,18.83,18.97,18.82,18.94,201400.0,18.83,18.97,18.82,18.94,201400.0
2012-09-06 10:00:00,18.96,19.27,18.96,19.14,679200.0,18.96,19.27,18.96,19.14,679200.0
2012-09-06 10:10:00,19.15,19.25,19.08,19.25,236800.0,19.15,19.25,19.08,19.25,236800.0
2012-09-06 10:20:00,19.26,19.38,19.18,19.38,345700.0,19.26,19.38,19.18,19.38,345700.0
2012-09-06 10:30:00,19.37,19.4,19.25,19.36,321700.0,19.37,19.4,19.25,19.36,321700.0
2012-09-06 10:40:00,19.35,19.36,19.25,19.3,205900.0,19.35,19.36,19.25,19.3,205900.0
2012-09-06 10:50:00,19.29,19.49,19.29,19.45,506800.0,19.29,19.49,19.29,19.45,506800.0
2012-09-06 11:00:00,19.46,19.66,19.44,19.64,380300.0,19.46,19.66,19.44,19.64,380300.0
2012-09-06 11:10:00,19.65,19.98,19.64,19.83,699500.0,19.65,19.98,19.64,19.83,699500.0
2012-09-06 11:20:00,19.81,19.97,19.81,19.95,304300.0,19.81,19.97,19.81,19.95,304300.0
2012-09-06 11:30:00,19.94,20.15,19.87,20.07,379300.0,19.94,20.15,19.87,20.07,379300.0
2012-09-06 11:40:00,20.08,20.15,20.02,20.08,321200.0,20.08,20.15,20.02,20.08,321200.0
2012-09-06 11:50:00,20.08,20.1,19.81,19.87,320600.0,20.08,20.1,19.81,19.87,320600.0
2012-09-06 12:00:00,19.87,19.9,19.8,19.89,151200.0,19.87,19.9,19.8,19.89,151200.0
2012-09-06 12:10:00,19.89,20.05,19.89,19.96,156000.0,19.89,20.05,19.89,19.96,156000.0
2012-09-06 12:20:00,19.96,19.98,19.86,19.86,120500.0,19.96,19.98,19.86,19.86,120500.0
2012-09-06 12:30:00,19.86,19.94,19.85,19.9,48300.0,19.86,19.94,19.85,19.9,48300.0
2012-09-06 12:40:00,19.91,19.96,19.86,19.91,60800.0,19.91,19.96,19.86,19.91,60800.0
2012-09-06 12:50:00,19.92,20.11,19.88,20.11,244300.0,19.92,20.11,19.88,20.11,244300.0
2012-09-06 13:00:00,20.11,20.28,20.09,20.28,324900.0,20.11,20.28,20.09,20.28,324900.0
2012-09-06 13:10:00,20.29,20.42,20.24,20.3,350200.0,20.29,20.42,20.24,20.3,350200.0
2012-09-06 13:20:00,20.3,20.43,20.28,20.38,173300.0,20.3,20.43,20.28,20.38,173300.0
2012-09-06 13:30:00,20.38,20.39,20.3,20.37,207100.0,20.38,20.39,20.3,20.37,207100.0
2012-09-06 13:40:00,20.38,20.81,20.37,20.76,605900.0,20.38,20.81,20.37,20.76,605900.0
2012-09-06 13:50:00,20.68,21.05,20.67,20.78,789800.0,20.68,21.05,20.67,20.78,789800.0
2012-09-06 14:00:00,20.78,20.78,20.48,20.59,586300.0,20.78,20.78,20.48,20.59,586300.0
2012-09-06 14:10:00,20.58,20.62,20.45,20.54,403900.0,20.58,20.62,20.45,20.54,403900.0
2012-09-06 14:20:00,20.55,20.55,20.36,20.4,335600.0,20.55,20.55,20.36,20.4,335600.0
2012-09-06 14:30:00,20.41,20.57,20.36,20.52,232400.0,20.41,20.57,20.36,20.52,232400.0
2012-09-06 14:40:00,20.52,20.65,20.43,20.49,212500.0,20.52,20.65,20.43,20.49,212500.0
2012-09-06 14:50:00,20.5,20.55,20.37,20.41,128500.0,20.5,20.55,20.37,20.41,128500.0
2012-09-06 15:00:00,20.41,20.44,20.23,20.28,290200.0,20.41,20.44,20.23,20.28,290200.0
2012-09-06 15:10:00,20.28,20.34,20.22,20.22,236300.0,20.28,20.34,20.22,20.22,236300.0
2012-09-06 15:20:00,20.22,20.28,20.18,20.2,247700.0,20.22,20.28,20.18,20.2,247700.0
2012-09-06 15:30:00,20.2,20.31,20.11,20.13,264600.0,20.2,20.31,20.11,20.13,264600.0
2012-09-06 15:40:00,20.13,20.21,19.97,20.02,538100.0,20.13,20.21,19.97,20.02,538100.0
2012-09-06 15:50:00,20.02,20.11,19.96,20.03,621900.0,20.02,20.11,19.96,20.03,621900.0
2012-09-07 09:30:00,20.12,20.57,19.95,20.0,912000.0,20.12,20.57,19.95,20.0,912000.0
2012-09-07 09:40:00,20.0,20.3,19.97,20.16,480500.0,20.0,20.3,19.97,20.16,480500.0
2012-09-07 09:50:00,20.16,20.23,19.68,19.79,623900.0,20.16,20.23,19.68,19.79,623900.0
2012-09-07 10:00:00,19.8,19.89,19.65,19.79,292200.0,19.8,19.89,19.65,19.79,292200.0
2012-09-07 10:10:00,19.79,19.81,19.51,19.65,386900.0,19.79,19.81,19.51,19.65,386900.0
2012-09-07 10:20:00,19.66,19.73,19.5,19.6,250500.0,19.66,19.73,19.5,19.6,250500.0
2012-09-07 10:30:00,19.59,19.64,19.46,19.49,326700.0,19.59,19.64,19.46,19.49,326700.0
2012-09-07 10:40:00,19.5,19.62,19.45,19.5,332900.0,19.5,19.62,19.45,19.5,332900.0
2012-09-07 10:50:00,19.5,19.53,19.45,19.53,173100.0,19.5,19.53,19.45,19.53,173100.0
2012-09-07 11:00:00,19.53,19.53,19.38,19.46,190200.0,19.53,19.53,19.38,19.46,190200.0
2012-09-07 11:10:00,19.45,19.56,19.45,19.53,157300.0,19.45,19.56,19.45,19.53,157300.0
2012-09-07 11:20:00,19.53,19.78,19.53,19.63,296900.0,19.53,19.78,19.53,19.63,296900.0
2012-09-07 11:30:00,19.65,19.89,19.64,19.82,213100.0,19.65,19.89,19.64,19.82,213100.0
2012-09-07 11:40:00,19.84,19.9,19.75,19.89,214800.0,19.84,19.9,19.75,19.89,214800.0
2012-09-07 11:50:00,19.9,20.2,19.86,20.15,340000.0,19.9,20.2,19.86,20.15,340000.0
2012-09-07 12:00:00,20.14,20.67,20.14,20.61,530200.0,20.14,20.67,20.14,20.61,530200.0
2012-09-07 12:10:00,20.62,20.64,20.15,20.24,396000.0,20.62,20.64,20.15,20.24,396000.0
2012-09-07 12:20:00,20.21,20.39,20.14,20.32,150000.0,20.21,20.39,20.14,20.32,150000.0
2012-09-07 12:30:00,20.32,20.35,20.16,20.21,98900.0,20.32,20.35,20.16,20.21,98900.0
2012-09-07 12:40:00,20.21,20.41,20.21,20.31,77700.0,20.21,20.41,20.21,20.31,77700.0
2012-09-07 12:50:00,20.32,20.36,20.24,20.29,86000.0,20.32,20.36,20.24,20.29,86000.0
2012-09-07 13:00:00,20.3,20.31,20.17,20.23,106000.0,20.3,20.31,20.17,20.23,106000.0
2012-09-07 13:10:00,20.24,20.26,20.21,20.23,31300.0,20.24,20.26,20.21,20.23,31300.0
2012-09-07 13:20:00,20.24,20.25,20.11,20.14,122200.0,20.24,20.25,20.11,20.14,122200.0
2012-09-07 13:30:00,20.15,20.16,19.92,20.01,233500.0,20.15,20.16,19.92,20.01,233500.0
2012-09-07 13:40:00,20.0,20.12,19.98,20.08,146800.0,20.0,20.12,19.98,20.08,146800.0
2012-09-07 13:50:00,20.06,20.19,20.05,20.18,99400.0,20.06,20.19,20.05,20.18,99400.0
2012-09-07 14:00:00,20.19,20.31,20.1,20.31,219400.0,20.19,20.31,20.1,20.31,219400.0
2012-09-07 14:10:00,20.31,20.39,20.26,20.37,171900.0,20.31,20.39,20.26,20.37,171900.0
2012-09-07 14:20:00,20.38,20.64,20.38,20.64,281700.0,20.38,20.64,20.38,20.64,281700.0
2012-09-07 14:30:00,20.63,20.65,20.38,20.54,248200.0,20.63,20.65,20.38,20.54,248200.0
2012-09-07 14:40:00,20.55,20.55,20.4,20.4,178800.0,20.55,20.55,20.4,20.4,178800.0
2012-09-07 14:50:00,20.4,20.41,20.34,20.39,80900.0,20.4,20.41,20.34,20.39,80900.0
2012-09-07 15:00:00,20.39,20.44,20.36,20.43,195100.0,20.39,20.44,20.36,20.43,195100.0
2012-09-07 15:10:00,20.42,20.47,20.37,20.39,227100.0,20.42,20.47,20.37,20.39,227100.0
2012-09-07 15:20:00,20.39,20.39,20.26,20.26,175800.0,20.39,20.39,20.26,20.26,175800.0
2012-09-07 15:30:00,20.26,20.53,20.26,20.43,229600.0,20.26,20.53,20.26,20.43,229600.0
2012-09-07 15:40:00,20.43,20.54,20.43,20.53,309100.0,20.43,20.54,20.43,20.53,309100.0
2012-09-07 15:50:00,20.53,20.53,20.36,20.45,476700.0,20.53,20.53,20.36,20.45,476700.0
2012-09-10 09:30:00,20.74,21.15,20.64,20.84,564500.0,20.74,21.15,20.64,20.84,564500.0
2012-09-10 09:40:00,20.84,21.55,20.82,21.37,619800.0,20.84,21.55,20.82,21.37,619800.0
2012-09-10 09:50:00,21.37,21.5,21.21,21.49,466300.0,21.37,21.5,21.21,21.49,466300.0
2012-09-10 10:00:00,21.49,21.71,21.34,21.68,470500.0,21.49,21.71,21.34,21.68,470500.0
2012-09-10 10:10:00,21.71,21.71,21.21,21.25,350100.0,21.71,21.71,21.21,21.25,350100.0
2012-09-10 10:20:00,21.23,21.28,21.13,21.23,230500.0,21.23,21.28,21.13,21.23,230500.0
2012-09-10 10:30:00,21.24,21.41,21.06,21.08,320100.0,21.24,21.41,21.06,21.08,320100.0
2012-09-10 10:40:00,21.08,21.09,20.93,20.98,213200.0,21.08,21.09,20.93,20.98,213200.0
2012-09-10 10:50:00,20.97,21.08,20.9,20.91,174200.0,20.97,21.08,20.9,20.91,174200.0
2012-09-10 11:00:00,20.92,21.18,20.91,21.13,176700.0,20.92,21.18,20.91,21.13,176700.0
2012-09-10 11:10:00,21.14,21.28,21.1,21.28,192700.0,21.14,21.28,21.1,21.28,192700.0
2012-09-10 11:20:00,21.28,21.31,21.13,21.16,235400.0,21.28,21.31,21.13,21.16,235400.0
2012-09-10 11:30:00,21.17,21.3,21.11,21.28,167700.0,21.17,21.3,21.11,21.28,167700.0
2012-09-10 11:40:00,21.28,21.4,21.26,21.37,208200.0,21.28,21.4,21.26,21.37,208200.0
2012-09-10 11:50:00,21.37,21.45,21.3,21.39,168400.0,21.37,21.45,21.3,21.39,168400.0
2012-09-10 12:00:00,21.37,21.38,21.21,21.23,107500.0,21.37,21.38,21.21,21.23,107500.0
2012-09-10 12:10:00,21.23,21.31,21.21,21.23,96700.0,21.23,21.31,21.21,21.23,96700.0
2012-09-10 12:20:00,21.23,21.23,21.1,21.2,136000.0,21.23,21.23,21.1,21.2,136000.0
2012-09-10 12:30:00,21.21,21.21,21.11,21.18,72200.0,21.21,21.21,21.11,21.18,72200.0
2012-09-10 12:40:00,21.19,21.3,21.15,21.24,97100.0,21.19,21.3,21.15,21.24,97100.0
2012-09-10 12:50:00,21.24,21.34,21.23,21.34,77500.0,21.24,21.34,21.23,21.34,77500.0
2012-09-10 13:00:00,21.34,21.35,21.15,21.18,103000.0,21.34,21.35,21.15,21.18,103000.0
2012-09-10 13:10:00,21.16,21.27,21.15,21.22,107000.0,21.16,21.27,21.15,21.22,107000.0
2012-09-10 13:20:00,21.22,21.29,21.19,21.22,88600.0,21.22,21.29,21.19,21.22,88600.0
2012-09-10 13:30:00,21.23,21.25,21.2,21.2,55600.0,21.23,21.25,21.2,21.2,55600.0
2012-09-10 13:40:00,21.2,21.2,21.06,21.09,91400.0,21.2,21.2,21.06,21.09,91400.0
2012-09-10 13:50:00,21.09,21.21,21.09,21.12,60600.0,21.09,21.21,21.09,21.12,60600.0
2012-09-10 14:00:00,21.12,21.2,21.05,21.12,86700.0,21.12,21.2,21.05,21.12,86700.0
2012-09-10 14:10:00,21.11,21.22,21.08,21.22,129600.0,21.11,21.22,21.08,21.22,129600.0
2012-09-10 14:20:00,21.21,21.23,21.15,21.17,96400.0,21.21,21.23,21.15,21.17,96400.0
2012-09-10 14:30:00,21.16,21.19,21.12,21.12,71600.0,21.16,21.19,21.12,21.12,71600.0
2012-09-10 14:40:00,21.12,21.12,21.0,21.08,159000.0,21.12,21.12,21.0,21.08,159000.0
2012-09-10 14:50:00,21.07,21.08,21.02,21.02,52400.0,21.07,21.08,21.02,21.02,52400.0
2012-09-10 15:00:00,21.03,21.1,21.03,21.05,70000.0,21.03,21.1,21.03,21.05,70000.0
2012-09-10 15:10:00,21.04,21.05,20.82,20.93,207100.0,21.04,21.05,20.82,20.93,207100.0
2012-09-10 15:20:00,20.92,20.96,20.85,20.9,84600.0,20.92,20.96,20.85,20.9,84600.0
2012-09-10 15:30:00,20.88,20.91,20.7,20.78,154700.0,20.88,20.91,20.7,20.78,154700.0
2012-09-10 15:40:00,20.78,20.83,20.73,20.79,151200.0,20.78,20.83,20.73,20.79,151200.0
2012-09-10 15:50:00,20.78,20.85,20.76,20.81,322900.0,20.78,20.85,20.76,20.81,322900.0
2012-09-11 09:30:00,21.64,22.23,21.26,22.02,1259000.0,21.64,22.23,21.26,22.02,1259000.0
2012-09-11 09:40:00,22.0,22.07,21.65,21.79,604500.0,22.0,22.07,21.65,21.79,604500.0
2012-09-11 09:50:00,21.79,21.93,21.53,21.88,358100.0,21.79,21.93,21.53,21.88,358100.0
2012-09-11 10:00:00,21.89,21.9,21.51,21.68,275600.0,21.89,21.9,21.51,21.68,275600.0
2012-09-11 10:10:00,21.68,21.77,21.6,21.64,181100.0,21.68,21.77,21.6,21.64,181100.0
2012-09-11 10:20:00,21.62,21.73,21.57,21.64,199200.0,21.62,21.73,21.57,21.64,199200.0
2012-09-11 10:30:00,21.65,21.8,21.62,21.76,313600.0,21.65,21.8,21.62,21.76,313600.0
2012-09-11 10:40:00,21.76,21.93,21.73,21.88,352900.0,21.76,21.93,21.73,21.88,352900.0
2012-09-11 10:50:00,21.89,21.89,21.74,21.86,174100.0,21.89,21.89,21.74,21.86,174100.0
2012-09-11 11:00:00,21.85,21.9,21.77,21.83,194400.0,21.85,21.9,21.77,21.83,194400.0
2012-09-11 11:10:00,21.81,21.87,21.76,21.84,128100.0,21.81,21.87,21.76,21.84,128100.0
2012-09-11 11:20:00,21.83,21.95,21.81,21.86,289500.0,21.83,21.95,21.81,21.86,289500.0
2012-09-11 11:30:00,21.86,21.99,21.86,21.96,157600.0,21.86,21.99,21.86,21.96,157600.0
2012-09-11 11:40:00,21.96,22.05,21.87,21.9,303700.0,21.96,22.05,21.87,21.9,303700.0
2012-09-11 11:50:00,21.89,21.9,21.8,21.9,172200.0,21.89,21.9,21.8,21.9,172200.0
2012-09-11 12:00:00,21.9,21.98,21.89,21.9,94500.0,21.9,21.98,21.89,21.9,94500.0
2012-09-11 12:10:00,21.91,21.94,21.86,21.94,157100.0,21.91,21.94,21.86,21.94,157100.0
2012-09-11 12:20:00,21.94,21.96,21.88,21.92,54300.0,21.94,21.96,21.88,21.92,54300.0
2012-09-11 12:30:00,21.92,21.92,21.87,21.87,100000.0,21.92,21.92,21.87,21.87,100000.0
2012-09-11 12:40:00,21.88,21.91,21.84,21.87,71700.0,21.88,21.91,21.84,21.87,71700.0
2012-09-11 12:50:00,21.88,21.9,21.8,21.9,53300.0,21.88,21.9,21.8,21.9,53300.0
2012-09-11 13:00:00,21.89,21.9,21.75,21.88,157400.0,21.89,21.9,21.75,21.88,157400.0
2012-09-11 13:10:00,21.88,21.89,21.78,21.81,86100.0,21.88,21.89,21.78,21.81,86100.0
2012-09-11 13:20:00,21.81,21.82,21.75,21.75,141500.0,21.81,21.82,21.75,21.75,141500.0
2012-09-11 13:30:00,21.75,21.82,21.75,21.78,85700.0,21.75,21.82,21.75,21.78,85700.0
2012-09-11 13:40:00,21.78,21.9,21.75,21.8,114200.0,21.78,21.9,21.75,21.8,114200.0
2012-09-11 13:50:00,21.79,21.86,21.77,21.85,91400.0,21.79,21.86,21.77,21.85,91400.0
2012-09-11 14:00:00,21.84,21.88,21.81,21.86,143500.0,21.84,21.88,21.81,21.86,143500.0
2012-09-11 14:10:00,21.86,21.86,21.81,21.83,66600.0,21.86,21.86,21.81,21.83,66600.0
2012-09-11 14:20:00,21.82,21.83,21.79,21.8,85900.0,21.82,21.83,21.79,21.8,85900.0
2012-09-11 14:30:00,21.79,21.84,21.77,21.84,78500.0,21.79,21.84,21.77,21.84,78500.0
2012-09-11 14:40:00,21.84,21.84,21.74,21.8,87700.0,21.84,21.84,21.74,21.8,87700.0
2012-09-11 14:50:00,21.79,21.81,21.78,21.79,82300.0,21.79,21.81,21.78,21.79,82300.0
2012-09-11 15:00:00,21.79,21.8,21.71,21.74,122000.0,21.79,21.8,21.71,21.74,122000.0
2012-09-11 15:10:00,21.74,21.82,21.73,21.79,111700.0,21.74,21.82,21.73,21.79,111700.0
2012-09-11 15:20:00,21.78,21.81,21.74,21.76,118400.0,21.78,21.81,21.74,21.76,118400.0
2012-09-11 15:30:00,21.74,21.83,21.74,21.76,128300.0,21.74,21.83,21.74,21.76,128300.0
2012-09-11 15:40:00,21.76,21.79,21.73,21.76,153200.0,21.76,21.79,21.73,21.76,153200.0
2012-09-11 15:50:00,21.76,21.81,21.75,21.81,405600.0,21.76,21.81,21.75,21.81,405600.0
2012-09-12 09:30:00,22.04,22.1,21.85,21.86,392600.0,22.04,22.1,21.85,21.86,392600.0
2012-09-12 09:40:00,21.86,22.0,21.85,21.97,241700.0,21.86,22.0,21.85,21.97,241700.0
2012-09-12 09:50:00,21.96,22.13,21.91,22.08,329400.0,21.96,22.13,21.91,22.08,329400.0
2012-09-12 10:00:00,22.08,22.57,22.07,22.53,641000.0,22.08,22.57,22.07,22.53,641000.0
2012-09-12 10:10:00,22.5,22.63,22.32,22.49,427900.0,22.5,22.63,22.32,22.49,427900.0
2012-09-12 10:20:00,22.46,22.46,22.16,22.23,266600.0,22.46,22.46,22.16,22.23,266600.0
2012-09-12 10:30:00,22.22,22.31,22.12,22.17,222000.0,22.22,22.31,22.12,22.17,222000.0
2012-09-12 10:40:00,22.18,22.28,22.11,22.24,221200.0,22.18,22.28,22.11,22.24,221200.0
2012-09-12 10:50:00,22.25,22.35,22.21,22.32,169000.0,22.25,22.35,22.21,22.32,169000.0
2012-09-12 11:00:00,22.32,22.49,22.31,22.43,226900.0,22.32,22.49,22.31,22.43,226900.0
2012-09-12 11:10:00,22.45,22.45,22.31,22.38,88900.0,22.45,22.45,22.31,22.38,88900.0
2012-09-12 11:20:00,22.38,22.45,22.32,22.36,111400.0,22.38,22.45,22.32,22.36,111400.0
2012-09-12 11:30:00,22.38,22.41,22.31,22.32,88900.0,22.38,22.41,22.31,22.32,88900.0
2012-09-12 11:40:00,22.32,22.4,22.29,22.35,82400.0,22.32,22.4,22.29,22.35,82400.0
2012-09-12 11:50:00,22.36,22.38,22.28,22.36,103500.0,22.36,22.38,22.28,22.36,103500.0
2012-09-12 12:00:00,22.35,22.45,22.33,22.4,111100.0,22.35,22.45,22.33,22.4,111100.0
2012-09-12 12:10:00,22.38,22.44,22.37,22.43,51200.0,22.38,22.44,22.37,22.43,51200.0
2012-09-12 12:20:00,22.42,22.47,22.41,22.46,90600.0,22.42,22.47,22.41,22.46,90600.0
2012-09-12 12:30:00,22.46,22.46,22.39,22.43,31500.0,22.46,22.46,22.39,22.43,31500.0
2012-09-12 12:40:00,22.43,22.46,22.37,22.38,143300.0,22.43,22.46,22.37,22.38,143300.0
2012-09-12 12:50:00,22.4,22.47,22.36,22.46,72800.0,22.4,22.47,22.36,22.46,72800.0
2012-09-12 13:00:00,22.47,22.48,22.41,22.46,48100.0,22.47,22.48,22.41,22.46,48100.0
2012-09-12 13:10:00,22.46,22.47,22.41,22.44,47900.0,22.46,22.47,22.41,22.44,47900.0
2012-09-12 13:20:00,22.43,22.48,22.43,22.45,69900.0,22.43,22.48,22.43,22.45,69900.0
2012-09-12 13:30:00,22.46,22.54,22.45,22.53,120400.0,22.46,22.54,22.45,22.53,120400.0
2012-09-12 13:40:00,22.53,22.58,22.51,22.53,87500.0,22.53,22.58,22.51,22.53,87500.0
2012-09-12 13:50:00,22.53,22.57,22.47,22.55,122900.0,22.53,22.57,22.47,22.55,122900.0
2012-09-12 14:00:00,22.57,22.63,22.53,22.6,131900.0,22.57,22.63,22.53,22.6,131900.0
2012-09-12 14:10:00,22.61,22.69,22.52,22.56,183200.0,22.61,22.69,22.52,22.56,183200.0
2012-09-12 14:20:00,22.56,22.63,22.52,22.59,81500.0,22.56,22.63,22.52,22.59,81500.0
2012-09-12 14:30:00,22.59,22.66,22.57,22.63,97400.0,22.59,22.66,22.57,22.63,97400.0
2012-09-12 14:40:00,22.63,22.69,22.6,22.65,128400.0,22.63,22.69,22.6,22.65,128400.0
2012-09-12 14:50:00,22.66,22.69,22.6,22.66,116300.0,22.66,22.69,22.6,22.66,116300.0
2012-09-12 15:00:00,22.67,22.68,22.59,22.63,141900.0,22.67,22.68,22.59,22.63,141900.0
2012-09-12 15:10:00,22.64,22.64,22.46,22.47,135900.0,22.64,22.64,22.46,22.47,135900.0
2012-09-12 15:20:00,22.47,22.5,22.41,22.45,134000.0,22.47,22.5,22.41,22.45,134000.0
2012-09-12 15:30:00,22.45,22.49,22.39,22.4,140100.0,22.45,22.49,22.39,22.4,140100.0
2012-09-12 15:40:00,22.4,22.49,22.4,22.42,269700.0,22.4,22.49,22.4,22.42,269700.0
2012-09-12 15:50:00,22.43,22.48,22.41,22.48,335800.0,22.43,22.48,22.41,22.48,335800.0
2012-09-13 09:30:00,22.52,22.62,22.04,22.17,374200.0,22.52,22.62,22.04,22.17,374200.0
2012-09-13 09:40:00,22.19,22.22,21.9,21.94,261300.0,22.19,22.22,21.9,21.94,261300.0
2012-09-13 09:50:00,21.93,22.01,21.78,21.99,347300.0,21.93,22.01,21.78,21.99,347300.0
2012-09-13 10:00:00,22.0,22.11,21.92,21.98,202400.0,22.0,22.11,21.92,21.98,202400.0
2012-09-13 10:10:00,21.97,22.11,21.71,21.92,454000.0,21.97,22.11,21.71,21.92,454000.0
2012-09-13 10:20:00,21.91,21.97,21.87,21.87,176400.0,21.91,21.97,21.87,21.87,176400.0
2012-09-13 10:30:00,21.87,21.95,21.85,21.89,135800.0,21.87,21.95,21.85,21.89,135800.0
2012-09-13 10:40:00,21.89,21.97,21.86,21.93,62500.0,21.89,21.97,21.86,21.93,62500.0
2012-09-13 10:50:00,21.95,22.19,21.91,22.07,213100.0,21.95,22.19,21.91,22.07,213100.0
2012-09-13 11:00:00,22.09,22.16,22.05,22.14,162100.0,22.09,22.16,22.05,22.14,162100.0
2012-09-13 11:10:00,22.15,22.19,22.1,22.17,137500.0,22.15,22.19,22.1,22.17,137500.0
2012-09-13 11:20:00,22.17,22.2,22.07,22.15,98400.0,22.17,22.2,22.07,22.15,98400.0
2012-09-13 11:30:00,22.16,22.23,22.12,22.15,84500.0,22.16,22.23,22.12,22.15,84500.0
2012-09-13 11:40:00,22.15,22.18,22.11,22.15,61400.0,22.15,22.18,22.11,22.15,61400.0
2012-09-13 11:50:00,22.16,22.22,22.15,22.17,90900.0,22.16,22.22,22.15,22.17,90900.0
2012-09-13 12:00:00,22.16,22.16,22.04,22.14,139900.0,22.16,22.16,22.04,22.14,139900.0
2012-09-13 12:10:00,22.15,22.19,22.09,22.13,116300.0,22.15,22.19,22.09,22.13,116300.0
2012-09-13 12:20:00,22.15,22.2,22.12,22.13,66600.0,22.15,22.2,22.12,22.13,66600.0
2012-09-13 12:30:00,22.17,22.39,22.11,22.35,240400.0,22.17,22.39,22.11,22.35,240400.0
2012-09-13 12:40:00,22.32,22.45,22.29,22.37,163700.0,22.32,22.45,22.29,22.37,163700.0
2012-09-13 12:50:00,22.38,22.4,22.29,22.38,130400.0,22.38,22.4,22.29,22.38,130400.0
2012-09-13 13:00:00,22.38,22.54,22.38,22.53,171300.0,22.38,22.54,22.38,22.53,171300.0
2012-09-13 13:10:00,22.53,22.6,22.51,22.58,159800.0,22.53,22.6,22.51,22.58,159800.0
2012-09-13 13:20:00,22.59,22.78,22.58,22.75,229600.0,22.59,22.78,22.58,22.75,229600.0
2012-09-13 13:30:00,22.78,22.78,22.6,22.67,197300.0,22.78,22.78,22.6,22.67,197300.0
2012-09-13 13:40:00,22.67,22.76,22.67,22.69,176500.0,22.67,22.76,22.67,22.69,176500.0
2012-09-13 13:50:00,22.69,22.72,22.42,22.42,208800.0,22.69,22.72,22.42,22.42,208800.0
2012-09-13 14:00:00,22.42,22.63,22.42,22.62,104000.0,22.42,22.63,22.42,22.62,104000.0
2012-09-13 14:10:00,22.62,22.69,22.6,22.65,104200.0,22.62,22.69,22.6,22.65,104200.0
2012-09-13 14:20:00,22.66,22.78,22.64,22.76,139300.0,22.66,22.78,22.64,22.76,139300.0
2012-09-13 14:30:00,22.77,22.8,22.7,22.71,181500.0,22.77,22.8,22.7,22.71,181500.0
2012-09-13 14:40:00,22.7,22.73,22.56,22.58,183400.0,22.7,22.73,22.56,22.58,183400.0
2012-09-13 14:50:00,22.57,22.59,22.5,22.53,133200.0,22.57,22.59,22.5,22.53,133200.0
2012-09-13 15:00:00,22.52,22.62,22.46,22.62,153900.0,22.52,22.62,22.46,22.62,153900.0
2012-09-13 15:10:00,22.62,22.62,22.5,22.53,122800.0,22.62,22.62,22.5,22.53,122800.0
2012-09-13 15:20:00,22.53,22.59,22.52,22.52,101900.0,22.53,22.59,22.52,22.52,101900.0
2012-09-13 15:30:00,22.52,22.65,22.51,22.61,151700.0,22.52,22.65,22.51,22.61,151700.0
2012-09-13 15:40:00,22.6,22.69,22.57,22.6,178100.0,22.6,22.69,22.57,22.6,178100.0
2012-09-13 15:50:00,22.6,22.63,22.53,22.6,287000.0,22.6,22.63,22.53,22.6,287000.0
2012-09-14 09:30:00,23.01,23.57,22.85,23.48,570500.0,23.01,23.57,22.85,23.48,570500.0
2012-09-14 09:40:00,23.43,23.55,23.17,23.35,362900.0,23.43,23.55,23.17,23.35,362900.0
2012-09-14 09:50:00,23.35,23.75,23.33,23.66,420600.0,23.35,23.75,23.33,23.66,420600.0
2012-09-14 10:00:00,23.65,23.79,23.55,23.63,418900.0,23.65,23.79,23.55,23.63,418900.0
2012-09-14 10:10:00,23.63,23.95,23.62,23.94,362500.0,23.63,23.95,23.62,23.94,362500.0
2012-09-14 10:20:00,23.94,24.25,23.93,24.17,746700.0,23.94,24.25,23.93,24.17,746700.0
2012-09-14 10:30:00,24.17,24.23,24.07,24.11,275800.0,24.17,24.23,24.07,24.11,275800.0
2012-09-14 10:40:00,24.11,24.14,23.83,24.06,411800.0,24.11,24.14,23.83,24.06,411800.0
2012-09-14 10:50:00,24.04,24.09,23.87,23.97,258900.0,24.04,24.09,23.87,23.97,258900.0
2012-09-14 11:00:00,23.96,24.04,23.92,24.03,198100.0,23.96,24.04,23.92,24.03,198100.0
2012-09-14 11:10:00,24.04,24.08,23.9,23.96,252700.0,24.04,24.08,23.9,23.96,252700.0
2012-09-14 11:20:00,23.96,24.29,23.87,24.19,370100.0,23.96,24.29,23.87,24.19,370100.0
2012-09-14 11:30:00,24.19,24.45,24.15,24.29,257300.0,24.19,24.45,24.15,24.29,257300.0
2012-09-14 11:40:00,24.29,24.5,24.29,24.47,198000.0,24.29,24.5,24.29,24.47,198000.0
2012-09-14 11:50:00,24.46,24.49,24.31,24.39,245100.0,24.46,24.49,24.31,24.39,245100.0
2012-09-14 12:00:00,24.38,24.47,24.37,24.42,143200.0,24.38,24.47,24.37,24.42,143200.0
2012-09-14 12:10:00,24.42,24.46,24.24,24.38,225600.0,24.42,24.46,24.24,24.38,225600.0
2012-09-14 12:20:00,24.37,24.49,24.37,24.46,115900.0,24.37,24.49,24.37,24.46,115900.0
2012-09-14 12:30:00,24.46,24.49,24.4,24.41,94300.0,24.46,24.49,24.4,24.41,94300.0
2012-09-14 12:40:00,24.41,24.48,24.34,24.42,97500.0,24.41,24.48,24.34,24.42,97500.0
2012-09-14 12:50:00,24.43,24.47,24.35,24.4,93100.0,24.43,24.47,24.35,24.4,93100.0
2012-09-14 13:00:00,24.41,24.49,24.32,24.37,116200.0,24.41,24.49,24.32,24.37,116200.0
2012-09-14 13:10:00,24.37,24.38,24.17,24.28,131600.0,24.37,24.38,24.17,24.28,131600.0
2012-09-14 13:20:00,24.28,24.31,24.09,24.17,247500.0,24.28,24.31,24.09,24.17,247500.0
2012-09-14 13:30:00,24.15,24.17,24.01,24.03,143200.0,24.15,24.17,24.01,24.03,143200.0
2012-09-14 13:40:00,24.01,24.09,23.92,23.94,176000.0,24.01,24.09,23.92,23.94,176000.0
2012-09-14 13:50:00,23.94,24.2,23.94,24.15,133900.0,23.94,24.2,23.94,24.15,133900.0
2012-09-14 14:00:00,24.15,24.31,24.14,24.28,110900.0,24.15,24.31,24.14,24.28,110900.0
2012-09-14 14:10:00,24.29,24.3,24.2,24.25,87500.0,24.29,24.3,24.2,24.25,87500.0
2012-09-14 14:20:00,24.25,24.38,24.23,24.37,156100.0,24.25,24.38,24.23,24.37,156100.0
2012-09-14 14:30:00,24.37,24.43,24.36,24.41,143700.0,24.37,24.43,24.36,24.41,143700.0
2012-09-14 14:40:00,24.42,24.49,24.4,24.45,182400.0,24.42,24.49,24.4,24.45,182400.0
2012-09-14 14:50:00,24.44,24.7,24.43,24.67,273800.0,24.44,24.7,24.43,24.67,273800.0
2012-09-14 15:00:00,24.68,24.93,24.68,24.87,405200.0,24.68,24.93,24.68,24.87,405200.0
2012-09-14 15:10:00,24.86,24.9,24.66,24.73,241200.0,24.86,24.9,24.66,24.73,241200.0
2012-09-14 15:20:00,24.73,24.75,24.44,24.54,356400.0,24.73,24.75,24.44,24.54,356400.0
2012-09-14 15:30:00,24.56,24.65,24.47,24.56,201900.0,24.56,24.65,24.47,24.56,201900.0
2012-09-14 15:40:00,24.55,24.65,24.5,24.55,253200.0,24.55,24.65,24.5,24.55,253200.0
2012-09-14 15:50:00,24.56,24.62,24.52,24.61,406500.0,24.56,24.62,24.52,24.61,406500.0
2012-09-17 09:30:00,24.67,24.67,23.9,24.51,378300.0,24.67,24.67,23.9,24.51,378300.0
2012-09-17 09:40:00,24.51,24.54,23.91,23.99,269500.0,24.51,24.54,23.91,23.99,269500.0
2012-09-17 09:50:00,23.98,24.23,23.91,24.21,207700.0,23.98,24.23,23.91,24.21,207700.0
2012-09-17 10:00:00,24.18,24.19,23.62,23.62,402600.0,24.18,24.19,23.62,23.62,402600.0
2012-09-17 10:10:00,23.62,23.68,23.51,23.59,319600.0,23.62,23.68,23.51,23.59,319600.0
2012-09-17 10:20:00,23.59,24.0,23.59,23.98,215100.0,23.59,24.0,23.59,23.98,215100.0
2012-09-17 10:30:00,23.96,24.0,23.73,23.73,246500.0,23.96,24.0,23.73,23.73,246500.0
2012-09-17 10:40:00,23.74,23.92,23.74,23.91,132600.0,23.74,23.92,23.74,23.91,132600.0
2012-09-17 10:50:00,23.91,23.91,23.74,23.86,152700.0,23.91,23.91,23.74,23.86,152700.0
2012-09-17 11:00:00,23.84,23.93,23.78,23.78,94300.0,23.84,23.93,23.78,23.78,94300.0
2012-09-17 11:10:00,23.78,23.87,23.7,23.75,141100.0,23.78,23.87,23.7,23.75,141100.0
2012-09-17 11:20:00,23.76,23.84,23.67,23.67,133600.0,23.76,23.84,23.67,23.67,133600.0
2012-09-17 11:30:00,23.7,23.78,23.66,23.68,83900.0,23.7,23.78,23.66,23.68,83900.0
2012-09-17 11:40:00,23.69,23.76,23.66,23.71,39700.0,23.69,23.76,23.66,23.71,39700.0
2012-09-17 11:50:00,23.72,23.76,23.66,23.66,107100.0,23.72,23.76,23.66,23.66,107100.0
2012-09-17 12:00:00,23.66,23.68,23.61,23.62,69600.0,23.66,23.68,23.61,23.62,69600.0
2012-09-17 12:10:00,23.62,23.63,23.6,23.62,87400.0,23.62,23.63,23.6,23.62,87400.0
2012-09-17 12:20:00,23.62,23.71,23.62,23.63,124800.0,23.62,23.71,23.62,23.63,124800.0
2012-09-17 12:30:00,23.63,23.65,23.62,23.63,107700.0,23.63,23.65,23.62,23.63,107700.0
2012-09-17 12:40:00,23.63,23.64,23.52,23.55,159100.0,23.63,23.64,23.52,23.55,159100.0
2012-09-17 12:50:00,23.55,23.59,23.52,23.54,51200.0,23.55,23.59,23.52,23.54,51200.0
2012-09-17 13:00:00,23.53,23.54,23.33,23.37,191400.0,23.53,23.54,23.33,23.37,191400.0
2012-09-17 13:10:00,23.36,23.59,23.36,23.53,177100.0,23.36,23.59,23.36,23.53,177100.0
2012-09-17 13:20:00,23.54,23.58,23.44,23.5,60900.0,23.54,23.58,23.44,23.5,60900.0
2012-09-17 13:30:00,23.49,23.51,23.45,23.47,91500.0,23.49,23.51,23.45,23.47,91500.0
2012-09-17 13:40:00,23.46,23.5,23.41,23.42,80100.0,23.46,23.5,23.41,23.42,80100.0
2012-09-17 13:50:00,23.42,23.47,23.37,23.41,89200.0,23.42,23.47,23.37,23.41,89200.0
2012-09-17 14:00:00,23.41,23.45,23.36,23.38,66700.0,23.41,23.45,23.36,23.38,66700.0
2012-09-17 14:10:00,23.38,23.4,23.35,23.37,111100.0,23.38,23.4,23.35,23.37,111100.0
2012-09-17 14:20:00,23.37,23.39,23.22,23.23,134300.0,23.37,23.39,23.22,23.23,134300.0
2012-09-17 14:30:00,23.24,23.26,23.12,23.2,112500.0,23.24,23.26,23.12,23.2,112500.0
2012-09-17 14:40:00,23.19,23.22,23.12,23.12,103000.0,23.19,23.22,23.12,23.12,103000.0
2012-09-17 14:50:00,23.12,23.19,23.11,23.17,72000.0,23.12,23.19,23.11,23.17,72000.0
2012-09-17 15:00:00,23.17,23.19,23.03,23.06,229600.0,23.17,23.19,23.03,23.06,229600.0
2012-09-17 15:10:00,23.05,23.15,23.03,23.15,177500.0,23.05,23.15,23.03,23.15,177500.0
2012-09-17 15:20:00,23.15,23.15,23.06,23.06,157200.0,23.15,23.15,23.06,23.06,157200.0
2012-09-17 15:30:00,23.09,23.12,23.04,23.08,150600.0,23.09,23.12,23.04,23.08,150600.0
2012-09-17 15:40:00,23.08,23.18,23.07,23.15,198000.0,23.08,23.18,23.07,23.15,198000.0
2012-09-17 15:50:00,23.15,23.27,23.15,23.24,310700.0,23.15,23.27,23.15,23.24,310700.0
2012-09-18 09:30:00,23.21,23.21,22.6,22.86,487800.0,23.21,23.21,22.6,22.86,487800.0
2012-09-18 09:40:00,22.88,23.52,22.85,23.21,462000.0,22.88,23.52,22.85,23.21,462000.0
2012-09-18 09:50:00,23.2,23.85,23.2,23.82,359300.0,23.2,23.85,23.2,23.82,359300.0
2012-09-18 10:00:00,23.82,23.95,23.65,23.8,347000.0,23.82,23.95,23.65,23.8,347000.0
2012-09-18 10:10:00,23.81,23.94,23.77,23.86,169200.0,23.81,23.94,23.77,23.86,169200.0
2012-09-18 10:20:00,23.88,23.93,23.71,23.78,103100.0,23.88,23.93,23.71,23.78,103100.0
2012-09-18 10:30:00,23.79,23.79,23.53,23.64,164100.0,23.79,23.79,23.53,23.64,164100.0
2012-09-18 10:40:00,23.64,23.69,23.54,23.63,80500.0,23.64,23.69,23.54,23.63,80500.0
2012-09-18 10:50:00,23.63,23.65,23.37,23.43,172400.0,23.63,23.65,23.37,23.43,172400.0
2012-09-18 11:00:00,23.45,23.51,23.32,23.39,168900.0,23.45,23.51,23.32,23.39,168900.0
2012-09-18 11:10:00,23.4,23.44,23.32,23.41,85800.0,23.4,23.44,23.32,23.41,85800.0
2012-09-18 11:20:00,23.42,23.45,23.34,23.44,138600.0,23.42,23.45,23.34,23.44,138600.0
2012-09-18 11:30:00,23.42,23.49,23.41,23.46,85100.0,23.42,23.49,23.41,23.46,85100.0
2012-09-18 11:40:00,23.44,23.44,23.25,23.27,94500.0,23.44,23.44,23.25,23.27,94500.0
2012-09-18 11:50:00,23.27,23.28,23.12,23.15,94100.0,23.27,23.28,23.12,23.15,94100.0
2012-09-18 12:00:00,23.15,23.32,23.11,23.32,126500.0,23.15,23.32,23.11,23.32,126500.0
2012-09-18 12:10:00,23.31,23.32,23.04,23.07,74000.0,23.31,23.32,23.04,23.07,74000.0
2012-09-18 12:20:00,23.05,23.13,23.02,23.09,47900.0,23.05,23.13,23.02,23.09,47900.0
2012-09-18 12:30:00,23.07,23.11,23.0,23.11,70300.0,23.07,23.11,23.0,23.11,70300.0
2012-09-18 12:40:00,23.11,23.2,23.11,23.17,70000.0,23.11,23.2,23.11,23.17,70000.0
2012-09-18 12:50:00,23.17,23.18,23.02,23.03,63000.0,23.17,23.18,23.02,23.03,63000.0
2012-09-18 13:00:00,23.03,23.15,23.03,23.12,136300.0,23.03,23.15,23.03,23.12,136300.0
2012-09-18 13:10:00,23.14,23.3,23.14,23.27,62600.0,23.14,23.3,23.14,23.27,62600.0
2012-09-18 13:20:00,23.26,23.42,23.24,23.38,138400.0,23.26,23.42,23.24,23.38,138400.0
2012-09-18 13:30:00,23.36,23.41,23.31,23.33,71600.0,23.36,23.41,23.31,23.33,71600.0
2012-09-18 13:40:00,23.34,23.39,23.28,23.38,62900.0,23.34,23.39,23.28,23.38,62900.0
2012-09-18 13:50:00,23.38,23.41,23.23,23.24,117100.0,23.38,23.41,23.23,23.24,117100.0
2012-09-18 14:00:00,23.24,23.28,23.15,23.24,79100.0,23.24,23.28,23.15,23.24,79100.0
2012-09-18 14:10:00,23.25,23.29,23.19,23.23,41600.0,23.25,23.29,23.19,23.23,41600.0
2012-09-18 14:20:00,23.23,23.25,23.14,23.18,124400.0,23.23,23.25,23.14,23.18,124400.0
2012-09-18 14:30:00,23.17,23.19,23.09,23.15,83800.0,23.17,23.19,23.09,23.15,83800.0
2012-09-18 14:40:00,23.15,23.21,23.13,23.19,47400.0,23.15,23.21,23.13,23.19,47400.0
2012-09-18 14:50:00,23.19,23.19,23.13,23.13,44200.0,23.19,23.19,23.13,23.13,44200.0
2012-09-18 15:00:00,23.14,23.22,23.11,23.21,90400.0,23.14,23.22,23.11,23.21,90400.0
2012-09-18 15:10:00,23.2,23.21,23.06,23.07,102000.0,23.2,23.21,23.06,23.07,102000.0
2012-09-18 15:20:00,23.07,23.08,22.88,23.02,217800.0,23.07,23.08,22.88,23.02,217800.0
2012-09-18 15:30:00,23.03,23.12,23.0,23.09,129400.0,23.03,23.12,23.0,23.09,129400.0
2012-09-18 15:40:00,23.08,23.21,23.08,23.17,202000.0,23.08,23.21,23.08,23.17,202000.0
2012-09-18 15:50:00,23.18,23.21,23.09,23.14,383500.0,23.18,23.21,23.09,23.14,383500.0
2012-09-19 09:30:00,23.42,24.0,23.35,23.78,781000.0,23.42,24.0,23.35,23.78,781000.0
2012-09-19 09:40:00,23.75,24.09,23.7,23.94,386900.0,23.75,24.09,23.7,23.94,386900.0
2012-09-19 09:50:00,23.94,24.19,23.85,24.0,449100.0,23.94,24.19,23.85,24.0,449100.0
2012-09-19 10:00:00,24.0,24.52,24.0,24.36,547100.0,24.0,24.52,24.0,24.36,547100.0
2012-09-19 10:10:00,24.37,24.6,24.34,24.4,506100.0,24.37,24.6,24.34,24.4,506100.0
2012-09-19 10:20:00,24.4,24.46,24.18,24.26,260100.0,24.4,24.46,24.18,24.26,260100.0
2012-09-19 10:30:00,24.24,24.32,24.07,24.27,245900.0,24.24,24.32,24.07,24.27,245900.0
2012-09-19 10:40:00,24.27,24.41,24.13,24.29,236500.0,24.27,24.41,24.13,24.29,236500.0
2012-09-19 10:50:00,24.3,24.33,24.24,24.32,70100.0,24.3,24.33,24.24,24.32,70100.0
2012-09-19 11:00:00,24.28,24.28,24.11,24.17,110700.0,24.28,24.28,24.11,24.17,110700.0
2012-09-19 11:10:00,24.14,24.2,24.13,24.19,97300.0,24.14,24.2,24.13,24.19,97300.0
2012-09-19 11:20:00,24.2,24.22,23.76,23.78,256700.0,24.2,24.22,23.76,23.78,256700.0
2012-09-19 11:30:00,23.78,23.97,23.77,23.93,178700.0,23.78,23.97,23.77,23.93,178700.0
2012-09-19 11:40:00,23.95,23.96,23.8,23.89,169200.0,23.95,23.96,23.8,23.89,169200.0
2012-09-19 11:50:00,23.9,23.96,23.86,23.88,65800.0,23.9,23.96,23.86,23.88,65800.0
2012-09-19 12:00:00,23.9,23.9,23.8,23.86,54900.0,23.9,23.9,23.8,23.86,54900.0
2012-09-19 12:10:00,23.84,23.87,23.75,23.86,80800.0,23.84,23.87,23.75,23.86,80800.0
2012-09-19 12:20:00,23.87,23.98,23.86,23.97,112000.0,23.87,23.98,23.86,23.97,112000.0
2012-09-19 12:30:00,23.97,23.98,23.91,23.93,71700.0,23.97,23.98,23.91,23.93,71700.0
2012-09-19 12:40:00,23.95,23.96,23.84,23.88,93700.0,23.95,23.96,23.84,23.88,93700.0
2012-09-19 12:50:00,23.89,23.96,23.85,23.88,92600.0,23.89,23.96,23.85,23.88,92600.0
2012-09-19 13:00:00,23.88,23.92,23.76,23.76,75700.0,23.88,23.92,23.76,23.76,75700.0
2012-09-19 13:10:00,23.77,23.8,23.7,23.73,115100.0,23.77,23.8,23.7,23.73,115100.0
2012-09-19 13:20:00,23.71,23.74,23.55,23.63,184600.0,23.71,23.74,23.55,23.63,184600.0
2012-09-19 13:30:00,23.61,23.7,23.51,23.55,79200.0,23.61,23.7,23.51,23.55,79200.0
2012-09-19 13:40:00,23.55,23.61,23.52,23.52,66000.0,23.55,23.61,23.52,23.52,66000.0
2012-09-19 13:50:00,23.54,23.6,23.51,23.56,71200.0,23.54,23.6,23.51,23.56,71200.0
2012-09-19 14:00:00,23.55,23.59,23.53,23.55,60800.0,23.55,23.59,23.53,23.55,60800.0
2012-09-19 14:10:00,23.55,23.57,23.45,23.46,124000.0,23.55,23.57,23.45,23.46,124000.0
2012-09-19 14:20:00,23.46,23.5,23.38,23.39,183400.0,23.46,23.5,23.38,23.39,183400.0
2012-09-19 14:30:00,23.41,23.44,23.22,23.23,115600.0,23.41,23.44,23.22,23.23,115600.0
2012-09-19 14:40:00,23.24,23.38,23.24,23.29,97200.0,23.24,23.38,23.24,23.29,97200.0
2012-09-19 14:50:00,23.29,23.43,23.29,23.42,92000.0,23.29,23.43,23.29,23.42,92000.0
2012-09-19 15:00:00,23.43,23.51,23.37,23.47,86700.0,23.43,23.51,23.37,23.47,86700.0
2012-09-19 15:10:00,23.47,23.5,23.41,23.42,80800.0,23.47,23.5,23.41,23.42,80800.0
2012-09-19 15:20:00,23.42,23.5,23.4,23.46,80500.0,23.42,23.5,23.4,23.46,80500.0
2012-09-19 15:30:00,23.45,23.51,23.4,23.48,226700.0,23.45,23.51,23.4,23.48,226700.0
2012-09-19 15:40:00,23.47,23.5,23.4,23.47,106900.0,23.47,23.5,23.4,23.47,106900.0
2012-09-19 15:50:00,23.48,23.52,23.44,23.48,243900.0,23.48,23.52,23.44,23.48,243900.0
2012-09-20 09:30:00,23.49,23.58,22.55,22.79,566200.0,23.49,23.58,22.55,22.79,566200.0
2012-09-20 09:40:00,22.81,22.96,22.6,22.76,239500.0,22.81,22.96,22.6,22.76,239500.0
2012-09-20 09:50:00,22.76,22.79,22.52,22.59,228200.0,22.76,22.79,22.52,22.59,228200.0
2012-09-20 10:00:00,22.59,22.75,22.42,22.5,370600.0,22.59,22.75,22.42,22.5,370600.0
2012-09-20 10:10:00,22.5,22.77,22.46,22.65,254100.0,22.5,22.77,22.46,22.65,254100.0
2012-09-20 10:20:00,22.65,22.66,22.45,22.48,220200.0,22.65,22.66,22.45,22.48,220200.0
2012-09-20 10:30:00,22.47,22.52,22.32,22.52,285100.0,22.47,22.52,22.32,22.52,285100.0
2012-09-20 10:40:00,22.52,22.71,22.45,22.63,201500.0,22.52,22.71,22.45,22.63,201500.0
2012-09-20 10:50:00,22.62,22.62,22.5,22.52,114400.0,22.62,22.62,22.5,22.52,114400.0
2012-09-20 11:00:00,22.52,22.62,22.4,22.43,157200.0,22.52,22.62,22.4,22.43,157200.0
2012-09-20 11:10:00,22.43,22.55,22.42,22.53,104200.0,22.43,22.55,22.42,22.53,104200.0
2012-09-20 11:20:00,22.53,22.59,22.48,22.53,85600.0,22.53,22.59,22.48,22.53,85600.0
2012-09-20 11:30:00,22.52,22.62,22.5,22.54,66200.0,22.52,22.62,22.5,22.54,66200.0
2012-09-20 11:40:00,22.54,22.58,22.45,22.5,73500.0,22.54,22.58,22.45,22.5,73500.0
2012-09-20 11:50:00,22.5,22.56,22.44,22.52,67700.0,22.5,22.56,22.44,22.52,67700.0
2012-09-20 12:00:00,22.52,22.53,22.46,22.49,71300.0,22.52,22.53,22.46,22.49,71300.0
2012-09-20 12:10:00,22.48,22.57,22.46,22.49,73800.0,22.48,22.57,22.46,22.49,73800.0
2012-09-20 12:20:00,22.48,22.51,22.35,22.39,122400.0,22.48,22.51,22.35,22.39,122400.0
2012-09-20 12:30:00,22.37,22.49,22.37,22.47,66300.0,22.37,22.49,22.37,22.47,66300.0
2012-09-20 12:40:00,22.48,22.53,22.44,22.48,113100.0,22.48,22.53,22.44,22.48,113100.0
2012-09-20 12:50:00,22.49,22.59,22.48,22.57,57900.0,22.49,22.59,22.48,22.57,57900.0
2012-09-20 13:00:00,22.55,22.58,22.48,22.58,57500.0,22.55,22.58,22.48,22.58,57500.0
2012-09-20 13:10:00,22.59,22.67,22.54,22.67,78800.0,22.59,22.67,22.54,22.67,78800.0
2012-09-20 13:20:00,22.68,22.87,22.67,22.85,186800.0,22.68,22.87,22.67,22.85,186800.0
2012-09-20 13:30:00,22.84,22.99,22.81,22.83,154200.0,22.84,22.99,22.81,22.83,154200.0
2012-09-20 13:40:00,22.83,22.95,22.79,22.91,146700.0,22.83,22.95,22.79,22.91,146700.0
2012-09-20 13:50:00,22.91,22.91,22.71,22.87,106700.0,22.91,22.91,22.71,22.87,106700.0
2012-09-20 14:00:00,22.87,22.88,22.63,22.71,124500.0,22.87,22.88,22.63,22.71,124500.0
2012-09-20 14:10:00,22.72,22.81,22.7,22.74,152600.0,22.72,22.81,22.7,22.74,152600.0
2012-09-20 14:20:00,22.73,22.88,22.68,22.84,146900.0,22.73,22.88,22.68,22.84,146900.0
2012-09-20 14:30:00,22.84,22.87,22.55,22.64,230100.0,22.84,22.87,22.55,22.64,230100.0
2012-09-20 14:40:00,22.64,22.75,22.63,22.72,106600.0,22.64,22.75,22.63,22.72,106600.0
2012-09-20 14:50:00,22.71,22.75,22.6,22.7,62800.0,22.71,22.75,22.6,22.7,62800.0
2012-09-20 15:00:00,22.71,22.78,22.68,22.72,105800.0,22.71,22.78,22.68,22.72,105800.0
2012-09-20 15:10:00,22.73,22.76,22.65,22.66,95400.0,22.73,22.76,22.65,22.66,95400.0
2012-09-20 15:20:00,22.66,22.79,22.66,22.74,128500.0,22.66,22.79,22.66,22.74,128500.0
2012-09-20 15:30:00,22.73,22.74,22.58,22.59,156800.0,22.73,22.74,22.58,22.59,156800.0
2012-09-20 15:40:00,22.6,22.63,22.5,22.52,117200.0,22.6,22.63,22.5,22.52,117200.0
2012-09-20 15:50:00,22.51,22.6,22.5,22.56,285600.0,22.51,22.6,22.5,22.56,285600.0
2012-09-21 09:30:00,22.33,22.69,22.24,22.67,648400.0,22.33,22.69,22.24,22.67,648400.0
2012-09-21 09:40:00,22.68,22.78,22.4,22.49,370800.0,22.68,22.78,22.4,22.49,370800.0
2012-09-21 09:50:00,22.49,22.5,22.11,22.2,283300.0,22.49,22.5,22.11,22.2,283300.0
2012-09-21 10:00:00,22.2,22.25,21.86,21.94,473300.0,22.2,22.25,21.86,21.94,473300.0
2012-09-21 10:10:00,21.94,21.96,21.63,21.74,408300.0,21.94,21.96,21.63,21.74,408300.0
2012-09-21 10:20:00,21.76,21.84,21.53,21.61,357800.0,21.76,21.84,21.53,21.61,357800.0
2012-09-21 10:30:00,21.63,21.76,21.5,21.64,333100.0,21.63,21.76,21.5,21.64,333100.0
2012-09-21 10:40:00,21.63,21.73,21.51,21.66,289900.0,21.63,21.73,21.51,21.66,289900.0
2012-09-21 10:50:00,21.67,21.7,21.45,21.46,254600.0,21.67,21.7,21.45,21.46,254600.0
2012-09-21 11:00:00,21.47,21.54,21.38,21.43,213600.0,21.47,21.54,21.38,21.43,213600.0
2012-09-21 11:10:00,21.44,21.45,21.31,21.34,212200.0,21.44,21.45,21.31,21.34,212200.0
2012-09-21 11:20:00,21.35,21.35,21.18,21.26,292300.0,21.35,21.35,21.18,21.26,292300.0
2012-09-21 11:30:00,21.27,21.38,21.25,21.3,220600.0,21.27,21.38,21.25,21.3,220600.0
2012-09-21 11:40:00,21.3,21.52,21.28,21.5,186000.0,21.3,21.52,21.28,21.5,186000.0
2012-09-21 11:50:00,21.5,21.58,21.38,21.4,231800.0,21.5,21.58,21.38,21.4,231800.0
2012-09-21 12:00:00,21.39,21.46,21.3,21.3,189600.0,21.39,21.46,21.3,21.3,189600.0
2012-09-21 12:10:00,21.3,21.47,21.3,21.38,140200.0,21.3,21.47,21.3,21.38,140200.0
2012-09-21 12:20:00,21.38,21.49,21.36,21.48,92300.0,21.38,21.49,21.36,21.48,92300.0
2012-09-21 12:30:00,21.48,21.49,21.37,21.39,119700.0,21.48,21.49,21.37,21.39,119700.0
2012-09-21 12:40:00,21.37,21.55,21.37,21.46,161700.0,21.37,21.55,21.37,21.46,161700.0
2012-09-21 12:50:00,21.46,21.49,21.4,21.43,64500.0,21.46,21.49,21.4,21.43,64500.0
2012-09-21 13:00:00,21.43,21.43,21.34,21.35,88700.0,21.43,21.43,21.34,21.35,88700.0
2012-09-21 13:10:00,21.35,21.5,21.34,21.43,93300.0,21.35,21.5,21.34,21.43,93300.0
2012-09-21 13:20:00,21.43,21.43,21.37,21.39,73700.0,21.43,21.43,21.37,21.39,73700.0
2012-09-21 13:30:00,21.37,21.44,21.36,21.41,65500.0,21.37,21.44,21.36,21.41,65500.0
2012-09-21 13:40:00,21.41,21.47,21.36,21.41,68700.0,21.41,21.47,21.36,21.41,68700.0
2012-09-21 13:50:00,21.41,21.42,21.39,21.4,69600.0,21.41,21.42,21.39,21.4,69600.0
2012-09-21 14:00:00,21.38,21.47,21.37,21.38,66200.0,21.38,21.47,21.37,21.38,66200.0
2012-09-21 14:10:00,21.38,21.39,21.25,21.31,133800.0,21.38,21.39,21.25,21.31,133800.0
2012-09-21 14:20:00,21.32,21.35,21.26,21.29,63700.0,21.32,21.35,21.26,21.29,63700.0
2012-09-21 14:30:00,21.3,21.34,21.29,21.32,54800.0,21.3,21.34,21.29,21.32,54800.0
2012-09-21 14:40:00,21.33,21.38,21.29,21.37,79000.0,21.33,21.38,21.29,21.37,79000.0
2012-09-21 14:50:00,21.37,21.39,21.29,21.36,96000.0,21.37,21.39,21.29,21.36,96000.0
2012-09-21 15:00:00,21.35,21.35,21.3,21.33,84300.0,21.35,21.35,21.3,21.33,84300.0
2012-09-21 15:10:00,21.33,21.4,21.27,21.38,125100.0,21.33,21.4,21.27,21.38,125100.0
2012-09-21 15:20:00,21.38,21.41,21.34,21.4,147600.0,21.38,21.41,21.34,21.4,147600.0
2012-09-21 15:30:00,21.41,21.43,21.36,21.37,218900.0,21.41,21.43,21.36,21.37,218900.0
2012-09-21 15:40:00,21.37,21.37,21.2,21.21,335300.0,21.37,21.37,21.2,21.21,335300.0
2012-09-21 15:50:00,21.21,21.31,21.02,21.26,982100.0,21.21,21.31,21.02,21.26,982100.0
2012-09-24 09:30:00,20.93,20.93,20.32,20.69,474700.0,20.93,20.93,20.32,20.69,474700.0
2012-09-24 09:40:00,20.68,20.9,20.65,20.68,162400.0,20.68,20.9,20.65,20.68,162400.0
2012-09-24 09:50:00,20.67,20.89,20.54,20.84,178000.0,20.67,20.89,20.54,20.84,178000.0
2012-09-24 10:00:00,20.84,20.87,20.6,20.61,189900.0,20.84,20.87,20.6,20.61,189900.0
2012-09-24 10:10:00,20.61,20.62,20.42,20.54,237800.0,20.61,20.62,20.42,20.54,237800.0
2012-09-24 10:20:00,20.56,20.58,20.45,20.49,198600.0,20.56,20.58,20.45,20.49,198600.0
2012-09-24 10:30:00,20.49,20.55,20.38,20.45,216900.0,20.49,20.55,20.38,20.45,216900.0
2012-09-24 10:40:00,20.45,20.63,20.41,20.61,109900.0,20.45,20.63,20.41,20.61,109900.0
2012-09-24 10:50:00,20.61,20.77,20.56,20.75,162700.0,20.61,20.77,20.56,20.75,162700.0
2012-09-24 11:00:00,20.76,20.94,20.75,20.81,203500.0,20.76,20.94,20.75,20.81,203500.0
2012-09-24 11:10:00,20.81,20.87,20.67,20.83,145500.0,20.81,20.87,20.67,20.83,145500.0
2012-09-24 11:20:00,20.83,20.95,20.78,20.87,79300.0,20.83,20.95,20.78,20.87,79300.0
2012-09-24 11:30:00,20.88,20.88,20.72,20.74,92700.0,20.88,20.88,20.72,20.74,92700.0
2012-09-24 11:40:00,20.75,20.78,20.64,20.66,63900.0,20.75,20.78,20.64,20.66,63900.0
2012-09-24 11:50:00,20.65,20.73,20.58,20.59,59900.0,20.65,20.73,20.58,20.59,59900.0
2012-09-24 12:00:00,20.58,20.65,20.54,20.63,51800.0,20.58,20.65,20.54,20.63,51800.0
2012-09-24 12:10:00,20.64,20.72,20.63,20.63,46400.0,20.64,20.72,20.63,20.63,46400.0
2012-09-24 12:20:00,20.64,20.68,20.58,20.6,47900.0,20.64,20.68,20.58,20.6,47900.0
2012-09-24 12:30:00,20.6,20.71,20.55,20.6,56600.0,20.6,20.71,20.55,20.6,56600.0
2012-09-24 12:40:00,20.62,20.77,20.59,20.77,120100.0,20.62,20.77,20.59,20.77,120100.0
2012-09-24 12:50:00,20.76,20.78,20.69,20.75,37100.0,20.76,20.78,20.69,20.75,37100.0
2012-09-24 13:00:00,20.75,20.8,20.67,20.73,39600.0,20.75,20.8,20.67,20.73,39600.0
2012-09-24 13:10:00,20.74,20.75,20.68,20.68,27500.0,20.74,20.75,20.68,20.68,27500.0
2012-09-24 13:20:00,20.67,20.75,20.61,20.73,128000.0,20.67,20.75,20.61,20.73,128000.0
2012-09-24 13:30:00,20.73,20.78,20.67,20.78,42200.0,20.73,20.78,20.67,20.78,42200.0
2012-09-24 13:40:00,20.77,20.78,20.62,20.62,148800.0,20.77,20.78,20.62,20.62,148800.0
2012-09-24 13:50:00,20.64,20.64,20.52,20.53,89600.0,20.64,20.64,20.52,20.53,89600.0
2012-09-24 14:00:00,20.54,20.6,20.48,20.58,129700.0,20.54,20.6,20.48,20.58,129700.0
2012-09-24 14:10:00,20.59,20.71,20.58,20.71,38000.0,20.59,20.71,20.58,20.71,38000.0
2012-09-24 14:20:00,20.71,20.75,20.65,20.75,91900.0,20.71,20.75,20.65,20.75,91900.0
2012-09-24 14:30:00,20.75,20.8,20.71,20.75,116100.0,20.75,20.8,20.71,20.75,116100.0
2012-09-24 14:40:00,20.76,20.84,20.7,20.82,211000.0,20.76,20.84,20.7,20.82,211000.0
2012-09-24 14:50:00,20.83,20.9,20.8,20.8,139800.0,20.83,20.9,20.8,20.8,139800.0
2012-09-24 15:00:00,20.8,20.85,20.76,20.81,106600.0,20.8,20.85,20.76,20.81,106600.0
2012-09-24 15:10:00,20.82,20.86,20.72,20.83,116900.0,20.82,20.86,20.72,20.83,116900.0
2012-09-24 15:20:00,20.84,21.04,20.81,21.0,217000.0,20.84,21.04,20.81,21.0,217000.0
2012-09-24 15:30:00,21.0,21.15,20.99,21.0,241500.0,21.0,21.15,20.99,21.0,241500.0
2012-09-24 15:40:00,21.0,21.07,20.94,21.06,277200.0,21.0,21.07,20.94,21.06,277200.0
2012-09-24 15:50:00,21.07,21.1,20.99,21.0,341900.0,21.07,21.1,20.99,21.0,341900.0
2012-09-25 09:30:00,21.41,21.73,21.3,21.55,449400.0,21.41,21.73,21.3,21.55,449400.0
2012-09-25 09:40:00,21.54,21.58,21.13,21.26,302600.0,21.54,21.58,21.13,21.26,302600.0
2012-09-25 09:50:00,21.26,21.39,21.19,21.28,233800.0,21.26,21.39,21.19,21.28,233800.0
2012-09-25 10:00:00,21.3,21.5,21.27,21.29,170600.0,21.3,21.5,21.27,21.29,170600.0
2012-09-25 10:10:00,21.3,21.36,21.16,21.23,155900.0,21.3,21.36,21.16,21.23,155900.0
2012-09-25 10:20:00,21.22,21.28,21.15,21.26,149600.0,21.22,21.28,21.15,21.26,149600.0
2012-09-25 10:30:00,21.26,21.26,21.02,21.04,131200.0,21.26,21.26,21.02,21.04,131200.0
2012-09-25 10:40:00,21.03,21.1,20.92,20.99,131100.0,21.03,21.1,20.92,20.99,131100.0
2012-09-25 10:50:00,20.98,21.02,20.89,20.97,134300.0,20.98,21.02,20.89,20.97,134300.0
2012-09-25 11:00:00,20.97,21.12,20.95,20.98,107600.0,20.97,21.12,20.95,20.98,107600.0
2012-09-25 11:10:00,20.99,20.99,20.83,20.83,114400.0,20.99,20.99,20.83,20.83,114400.0
2012-09-25 11:20:00,20.83,20.91,20.77,20.84,138800.0,20.83,20.91,20.77,20.84,138800.0
2012-09-25 11:30:00,20.84,20.98,20.84,20.95,93600.0,20.84,20.98,20.84,20.95,93600.0
2012-09-25 11:40:00,20.94,20.94,20.79,20.9,86600.0,20.94,20.94,20.79,20.9,86600.0
2012-09-25 11:50:00,20.91,20.93,20.75,20.79,165700.0,20.91,20.93,20.75,20.79,165700.0
2012-09-25 12:00:00,20.81,20.87,20.77,20.8,66500.0,20.81,20.87,20.77,20.8,66500.0
2012-09-25 12:10:00,20.8,20.82,20.7,20.8,79300.0,20.8,20.82,20.7,20.8,79300.0
2012-09-25 12:20:00,20.78,20.86,20.77,20.79,151500.0,20.78,20.86,20.77,20.79,151500.0
2012-09-25 12:30:00,20.79,20.9,20.75,20.75,53700.0,20.79,20.9,20.75,20.75,53700.0
2012-09-25 12:40:00,20.75,20.8,20.66,20.75,96300.0,20.75,20.8,20.66,20.75,96300.0
2012-09-25 12:50:00,20.75,20.87,20.73,20.82,70200.0,20.75,20.87,20.73,20.82,70200.0
2012-09-25 13:00:00,20.8,20.85,20.69,20.78,68800.0,20.8,20.85,20.69,20.78,68800.0
2012-09-25 13:10:00,20.77,20.79,20.74,20.76,29100.0,20.77,20.79,20.74,20.76,29100.0
2012-09-25 13:20:00,20.76,20.77,20.62,20.69,82000.0,20.76,20.77,20.62,20.69,82000.0
2012-09-25 13:30:00,20.67,20.73,20.64,20.64,44200.0,20.67,20.73,20.64,20.64,44200.0
2012-09-25 13:40:00,20.65,20.67,20.62,20.64,27700.0,20.65,20.67,20.62,20.64,27700.0
2012-09-25 13:50:00,20.64,20.67,20.54,20.61,100800.0,20.64,20.67,20.54,20.61,100800.0
2012-09-25 14:00:00,20.61,20.75,20.58,20.67,99500.0,20.61,20.75,20.58,20.67,99500.0
2012-09-25 14:10:00,20.67,20.76,20.65,20.66,41300.0,20.67,20.76,20.65,20.66,41300.0
2012-09-25 14:20:00,20.66,20.68,20.6,20.66,42200.0,20.66,20.68,20.6,20.66,42200.0
2012-09-25 14:30:00,20.67,20.77,20.63,20.76,43700.0,20.67,20.77,20.63,20.76,43700.0
2012-09-25 14:40:00,20.76,20.78,20.69,20.74,62100.0,20.76,20.78,20.69,20.74,62100.0
2012-09-25 14:50:00,20.76,20.78,20.69,20.74,161700.0,20.76,20.78,20.69,20.74,161700.0
2012-09-25 15:00:00,20.73,20.77,20.69,20.7,173900.0,20.73,20.77,20.69,20.7,173900.0
2012-09-25 15:10:00,20.68,20.69,20.55,20.56,136200.0,20.68,20.69,20.55,20.56,136200.0
2012-09-25 15:20:00,20.55,20.7,20.55,20.64,247200.0,20.55,20.7,20.55,20.64,247200.0
2012-09-25 15:30:00,20.64,20.7,20.59,20.6,206000.0,20.64,20.7,20.59,20.6,206000.0
2012-09-25 15:40:00,20.6,20.64,20.55,20.57,205500.0,20.6,20.64,20.55,20.57,205500.0
2012-09-25 15:50:00,20.56,20.56,20.5,20.53,338500.0,20.56,20.56,20.5,20.53,338500.0
2012-09-26 09:30:00,20.55,20.55,20.0,20.2,416100.0,20.55,20.55,20.0,20.2,416100.0
2012-09-26 09:40:00,20.2,20.21,20.05,20.21,205700.0,20.2,20.21,20.05,20.21,205700.0
2012-09-26 09:50:00,20.21,20.68,20.19,20.63,240900.0,20.21,20.68,20.19,20.63,240900.0
2012-09-26 10:00:00,20.63,20.63,20.39,20.54,136200.0,20.63,20.63,20.39,20.54,136200.0
2012-09-26 10:10:00,20.56,20.6,20.43,20.48,97900.0,20.56,20.6,20.43,20.48,97900.0
2012-09-26 10:20:00,20.48,20.55,20.41,20.41,69200.0,20.48,20.55,20.41,20.41,69200.0
2012-09-26 10:30:00,20.42,20.48,20.24,20.32,152800.0,20.42,20.48,20.24,20.32,152800.0
2012-09-26 10:40:00,20.32,20.32,20.11,20.19,117600.0,20.32,20.32,20.11,20.19,117600.0
2012-09-26 10:50:00,20.2,20.25,20.17,20.22,80700.0,20.2,20.25,20.17,20.22,80700.0
2012-09-26 11:00:00,20.22,20.4,20.18,20.34,82000.0,20.22,20.4,20.18,20.34,82000.0
2012-09-26 11:10:00,20.35,20.37,20.26,20.35,76700.0,20.35,20.37,20.26,20.35,76700.0
2012-09-26 11:20:00,20.38,20.38,20.25,20.35,100700.0,20.38,20.38,20.25,20.35,100700.0
2012-09-26 11:30:00,20.34,20.34,20.13,20.25,93700.0,20.34,20.34,20.13,20.25,93700.0
2012-09-26 11:40:00,20.25,20.49,20.24,20.44,102200.0,20.25,20.49,20.24,20.44,102200.0
2012-09-26 11:50:00,20.44,20.55,20.42,20.55,97000.0,20.44,20.55,20.42,20.55,97000.0
2012-09-26 12:00:00,20.55,20.92,20.55,20.82,260000.0,20.55,20.92,20.55,20.82,260000.0
2012-09-26 12:10:00,20.83,20.84,20.7,20.71,108600.0,20.83,20.84,20.7,20.71,108600.0
2012-09-26 12:20:00,20.71,20.78,20.67,20.73,101600.0,20.71,20.78,20.67,20.73,101600.0
2012-09-26 12:30:00,20.73,20.76,20.65,20.67,64700.0,20.73,20.76,20.65,20.67,64700.0
2012-09-26 12:40:00,20.67,20.74,20.63,20.65,57000.0,20.67,20.74,20.63,20.65,57000.0
2012-09-26 12:50:00,20.66,20.72,20.63,20.69,37300.0,20.66,20.72,20.63,20.69,37300.0
2012-09-26 13:00:00,20.7,20.92,20.68,20.87,157200.0,20.7,20.92,20.68,20.87,157200.0
2012-09-26 13:10:00,20.86,21.03,20.76,21.03,141600.0,20.86,21.03,20.76,21.03,141600.0
2012-09-26 13:20:00,21.02,21.19,20.93,21.18,160400.0,21.02,21.19,20.93,21.18,160400.0
2012-09-26 13:30:00,21.2,21.33,21.16,21.24,224900.0,21.2,21.33,21.16,21.24,224900.0
2012-09-26 13:40:00,21.24,21.31,21.11,21.11,79700.0,21.24,21.31,21.11,21.11,79700.0
2012-09-26 13:50:00,21.11,21.15,20.92,20.92,128000.0,21.11,21.15,20.92,20.92,128000.0
2012-09-26 14:00:00,20.92,21.1,20.91,21.1,90100.0,20.92,21.1,20.91,21.1,90100.0
2012-09-26 14:10:00,21.08,21.11,20.91,21.04,96000.0,21.08,21.11,20.91,21.04,96000.0
2012-09-26 14:20:00,21.05,21.25,21.03,21.06,64100.0,21.05,21.25,21.03,21.06,64100.0
2012-09-26 14:30:00,21.08,21.21,20.99,21.04,96700.0,21.08,21.21,20.99,21.04,96700.0
2012-09-26 14:40:00,21.05,21.05,20.93,20.93,49300.0,21.05,21.05,20.93,20.93,49300.0
2012-09-26 14:50:00,20.95,20.95,20.82,20.9,67000.0,20.95,20.95,20.82,20.9,67000.0
2012-09-26 15:00:00,20.9,20.91,20.73,20.75,79700.0,20.9,20.91,20.73,20.75,79700.0
2012-09-26 15:10:00,20.75,20.95,20.72,20.9,93900.0,20.75,20.95,20.72,20.9,93900.0
2012-09-26 15:20:00,20.9,20.95,20.76,20.76,93500.0,20.9,20.95,20.76,20.76,93500.0
2012-09-26 15:30:00,20.78,20.88,20.74,20.85,65600.0,20.78,20.88,20.74,20.85,65600.0
2012-09-26 15:40:00,20.85,20.87,20.79,20.83,90200.0,20.85,20.87,20.79,20.83,90200.0
2012-09-26 15:50:00,20.84,20.98,20.81,20.9,291800.0,20.84,20.98,20.81,20.9,291800.0
2012-09-27 09:30:00,21.6,22.26,21.56,22.02,765200.0,21.6,22.26,21.56,22.02,765200.0
2012-09-27 09:40:00,22.05,22.15,21.75,21.95,351800.0,22.05,22.15,21.75,21.95,351800.0
2012-09-27 09:50:00,21.92,22.02,21.77,21.9,186700.0,21.92,22.02,21.77,21.9,186700.0
2012-09-27 10:00:00,21.9,21.92,21.6,21.79,317900.0,21.9,21.92,21.6,21.79,317900.0
2012-09-27 10:10:00,21.77,21.95,21.77,21.84,215400.0,21.77,21.95,21.77,21.84,215400.0
2012-09-27 10:20:00,21.84,21.84,21.7,21.78,128500.0,21.84,21.84,21.7,21.78,128500.0
2012-09-27 10:30:00,21.77,21.86,21.67,21.67,107600.0,21.77,21.86,21.67,21.67,107600.0
2012-09-27 10:40:00,21.67,21.95,21.65,21.93,156000.0,21.67,21.95,21.65,21.93,156000.0
2012-09-27 10:50:00,21.92,21.95,21.79,21.79,105000.0,21.92,21.95,21.79,21.79,105000.0
2012-09-27 11:00:00,21.78,21.87,21.76,21.77,64400.0,21.78,21.87,21.76,21.77,64400.0
2012-09-27 11:10:00,21.77,21.81,21.73,21.79,47600.0,21.77,21.81,21.73,21.79,47600.0
2012-09-27 11:20:00,21.8,21.84,21.71,21.81,91400.0,21.8,21.84,21.71,21.81,91400.0
2012-09-27 11:30:00,21.8,21.8,21.71,21.73,33400.0,21.8,21.8,21.71,21.73,33400.0
2012-09-27 11:40:00,21.73,21.75,21.65,21.7,90900.0,21.73,21.75,21.65,21.7,90900.0
2012-09-27 11:50:00,21.7,21.85,21.61,21.83,85400.0,21.7,21.85,21.61,21.83,85400.0
2012-09-27 12:00:00,21.84,21.88,21.79,21.79,105100.0,21.84,21.88,21.79,21.79,105100.0
2012-09-27 12:10:00,21.79,21.86,21.76,21.82,43400.0,21.79,21.86,21.76,21.82,43400.0
2012-09-27 12:20:00,21.84,21.93,21.81,21.91,82800.0,21.84,21.93,21.81,21.91,82800.0
2012-09-27 12:30:00,21.92,21.94,21.8,21.86,49600.0,21.92,21.94,21.8,21.86,49600.0
2012-09-27 12:40:00,21.85,21.86,21.8,21.82,45400.0,21.85,21.86,21.8,21.82,45400.0
2012-09-27 12:50:00,21.83,21.83,21.76,21.77,41500.0,21.83,21.83,21.76,21.77,41500.0
2012-09-27 13:00:00,21.77,21.77,21.67,21.71,55700.0,21.77,21.77,21.67,21.71,55700.0
2012-09-27 13:10:00,21.7,21.76,21.65,21.71,97300.0,21.7,21.76,21.65,21.71,97300.0
2012-09-27 13:20:00,21.7,21.75,21.66,21.68,51200.0,21.7,21.75,21.66,21.68,51200.0
2012-09-27 13:30:00,21.69,21.74,21.65,21.72,49800.0,21.69,21.74,21.65,21.72,49800.0
2012-09-27 13:40:00,21.7,21.73,21.62,21.67,63000.0,21.7,21.73,21.62,21.67,63000.0
2012-09-27 13:50:00,21.67,21.77,21.63,21.76,80300.0,21.67,21.77,21.63,21.76,80300.0
2012-09-27 14:00:00,21.76,21.92,21.76,21.9,114100.0,21.76,21.92,21.76,21.9,114100.0
2012-09-27 14:10:00,21.9,22.03,21.88,21.99,153200.0,21.9,22.03,21.88,21.99,153200.0
2012-09-27 14:20:00,21.99,22.77,21.9,22.65,1148500.0,21.99,22.77,21.9,22.65,1148500.0
2012-09-27 14:30:00,22.66,23.46,22.45,23.31,1522300.0,22.66,23.46,22.45,23.31,1522300.0
2012-09-27 14:40:00,23.3,23.44,22.99,23.05,835000.0,23.3,23.44,22.99,23.05,835000.0
2012-09-27 14:50:00,23.07,23.35,22.98,23.31,551900.0,23.07,23.35,22.98,23.31,551900.0
2012-09-27 15:00:00,23.31,23.73,23.3,23.73,1119600.0,23.31,23.73,23.3,23.73,1119600.0
2012-09-27 15:10:00,23.73,24.33,23.68,23.81,1368200.0,23.73,24.33,23.68,23.81,1368200.0
2012-09-27 15:20:00,23.81,23.81,23.37,23.52,924400.0,23.81,23.81,23.37,23.52,924400.0
2012-09-27 15:30:00,23.5,23.6,23.21,23.22,723500.0,23.5,23.6,23.21,23.22,723500.0
2012-09-27 15:40:00,23.21,23.39,23.04,23.18,872700.0,23.21,23.39,23.04,23.18,872700.0
2012-09-27 15:50:00,23.17,23.32,22.89,23.11,1070300.0,23.17,23.32,22.89,23.11,1070300.0
2012-09-28 09:30:00,22.51,23.0,22.36,22.92,704400.0,22.51,23.0,22.36,22.92,704400.0
2012-09-28 09:40:00,22.94,23.0,22.45,22.59,324000.0,22.94,23.0,22.45,22.59,324000.0
2012-09-28 09:50:00,22.59,22.59,22.34,22.41,308900.0,22.59,22.59,22.34,22.41,308900.0
2012-09-28 10:00:00,22.41,22.68,22.4,22.5,199800.0,22.41,22.68,22.4,22.5,199800.0
2012-09-28 10:10:00,22.5,22.73,22.5,22.51,134400.0,22.5,22.73,22.5,22.51,134400.0
2012-09-28 10:20:00,22.51,22.58,22.35,22.39,211300.0,22.51,22.58,22.35,22.39,211300.0
2012-09-28 10:30:00,22.39,22.45,22.22,22.29,240000.0,22.39,22.45,22.22,22.29,240000.0
2012-09-28 10:40:00,22.28,22.45,22.26,22.43,129200.0,22.28,22.45,22.26,22.43,129200.0
2012-09-28 10:50:00,22.43,22.43,22.28,22.31,73200.0,22.43,22.43,22.28,22.31,73200.0
2012-09-28 11:00:00,22.32,22.56,22.32,22.48,137300.0,22.32,22.56,22.32,22.48,137300.0
2012-09-28 11:10:00,22.48,22.48,22.41,22.47,87700.0,22.48,22.48,22.41,22.47,87700.0
2012-09-28 11:20:00,22.47,22.47,22.25,22.3,92600.0,22.47,22.47,22.25,22.3,92600.0
2012-09-28 11:30:00,22.3,22.35,22.22,22.24,70600.0,22.3,22.35,22.22,22.24,70600.0
2012-09-28 11:40:00,22.25,22.42,22.23,22.36,92600.0,22.25,22.42,22.23,22.36,92600.0
2012-09-28 11:50:00,22.36,22.42,22.25,22.38,81900.0,22.36,22.42,22.25,22.38,81900.0
2012-09-28 12:00:00,22.38,22.5,22.35,22.48,82500.0,22.38,22.5,22.35,22.48,82500.0
2012-09-28 12:10:00,22.47,22.54,22.44,22.52,157300.0,22.47,22.54,22.44,22.52,157300.0
2012-09-28 12:20:00,22.49,22.51,22.25,22.28,172700.0,22.49,22.51,22.25,22.28,172700.0
2012-09-28 12:30:00,22.27,22.33,22.24,22.28,111700.0,22.27,22.33,22.24,22.28,111700.0
2012-09-28 12:40:00,22.28,22.33,22.15,22.33,160800.0,22.28,22.33,22.15,22.33,160800.0
2012-09-28 12:50:00,22.33,22.42,22.33,22.33,77400.0,22.33,22.42,22.33,22.33,77400.0
2012-09-28 13:00:00,22.32,22.35,22.27,22.27,48900.0,22.32,22.35,22.27,22.27,48900.0
2012-09-28 13:10:00,22.27,22.27,22.15,22.22,62600.0,22.27,22.27,22.15,22.22,62600.0
2012-09-28 13:20:00,22.22,22.32,22.21,22.25,48700.0,22.22,22.32,22.21,22.25,48700.0
2012-09-28 13:30:00,22.25,22.32,22.22,22.3,66600.0,22.25,22.32,22.22,22.3,66600.0
2012-09-28 13:40:00,22.29,22.31,22.23,22.26,52800.0,22.29,22.31,22.23,22.26,52800.0
2012-09-28 13:50:00,22.25,22.31,22.19,22.26,33300.0,22.25,22.31,22.19,22.26,33300.0
2012-09-28 14:00:00,22.25,22.34,22.2,22.26,200000.0,22.25,22.34,22.2,22.26,200000.0
2012-09-28 14:10:00,22.25,22.28,22.18,22.21,79800.0,22.25,22.28,22.18,22.21,79800.0
2012-09-28 14:20:00,22.24,22.27,22.15,22.17,64500.0,22.24,22.27,22.15,22.17,64500.0
2012-09-28 14:30:00,22.18,22.22,22.05,22.06,151800.0,22.18,22.22,22.05,22.06,151800.0
2012-09-28 14:40:00,22.07,22.21,22.02,22.15,112100.0,22.07,22.21,22.02,22.15,112100.0
2012-09-28 14:50:00,22.14,22.23,22.07,22.16,87900.0,22.14,22.23,22.07,22.16,87900.0
2012-09-28 15:00:00,22.15,22.25,22.12,22.17,53800.0,22.15,22.25,22.12,22.17,53800.0
2012-09-28 15:10:00,22.17,22.28,22.11,22.11,96500.0,22.17,22.28,22.11,22.11,96500.0
2012-09-28 15:20:00,22.12,22.23,22.1,22.18,108400.0,22.12,22.23,22.1,22.18,108400.0
2012-09-28 15:30:00,22.19,22.2,22.09,22.14,127600.0,22.19,22.2,22.09,22.14,127600.0
2012-09-28 15:40:00,22.15,22.23,22.08,22.22,198900.0,22.15,22.23,22.08,22.22,198900.0
2012-09-28 15:50:00,22.2,22.23,22.14,22.14,402800.0,22.2,22.23,22.14,22.14,402800.0
2012-10-01 09:30:00,22.43,22.6,22.2,22.29,281500.0,22.43,22.6,22.2,22.29,281500.0
2012-10-01 09:40:00,22.29,22.29,21.85,21.99,244100.0,22.29,22.29,21.85,21.99,244100.0
2012-10-01 09:50:00,21.98,22.06,21.85,21.96,120600.0,21.98,22.06,21.85,21.96,120600.0
2012-10-01 10:00:00,21.97,22.35,21.95,22.28,177400.0,21.97,22.35,21.95,22.28,177400.0
2012-10-01 10:10:00,22.3,22.33,22.2,22.27,111400.0,22.3,22.33,22.2,22.27,111400.0
2012-10-01 10:20:00,22.27,22.34,22.08,22.15,126900.0,22.27,22.34,22.08,22.15,126900.0
2012-10-01 10:30:00,22.14,22.19,22.01,22.15,67700.0,22.14,22.19,22.01,22.15,67700.0
2012-10-01 10:40:00,22.16,22.17,21.9,21.9,132000.0,22.16,22.17,21.9,21.9,132000.0
2012-10-01 10:50:00,21.91,21.98,21.81,21.93,86900.0,21.91,21.98,21.81,21.93,86900.0
2012-10-01 11:00:00,21.93,22.14,21.93,22.05,102600.0,21.93,22.14,21.93,22.05,102600.0
2012-10-01 11:10:00,22.07,22.11,22.07,22.07,51500.0,22.07,22.11,22.07,22.07,51500.0
2012-10-01 11:20:00,22.07,22.12,22.02,22.09,62500.0,22.07,22.12,22.02,22.09,62500.0
2012-10-01 11:30:00,22.09,22.11,22.0,22.02,93800.0,22.09,22.11,22.0,22.02,93800.0
2012-10-01 11:40:00,22.03,22.12,22.03,22.1,38100.0,22.03,22.12,22.03,22.1,38100.0
2012-10-01 11:50:00,22.08,22.12,21.95,22.01,60000.0,22.08,22.12,21.95,22.01,60000.0
2012-10-01 12:00:00,22.0,22.3,22.0,22.3,233500.0,22.0,22.3,22.0,22.3,233500.0
2012-10-01 12:10:00,22.3,22.32,22.17,22.25,237400.0,22.3,22.32,22.17,22.25,237400.0
2012-10-01 12:20:00,22.26,22.47,22.24,22.38,133300.0,22.26,22.47,22.24,22.38,133300.0
2012-10-01 12:30:00,22.39,22.44,22.29,22.31,53800.0,22.39,22.44,22.29,22.31,53800.0
2012-10-01 12:40:00,22.31,22.36,22.19,22.19,49400.0,22.31,22.36,22.19,22.19,49400.0
2012-10-01 12:50:00,22.2,22.36,22.14,22.26,48900.0,22.2,22.36,22.14,22.26,48900.0
2012-10-01 13:00:00,22.28,22.31,22.19,22.29,38000.0,22.28,22.31,22.19,22.29,38000.0
2012-10-01 13:10:00,22.27,22.27,22.17,22.22,34600.0,22.27,22.27,22.17,22.22,34600.0
2012-10-01 13:20:00,22.2,22.32,22.19,22.28,43400.0,22.2,22.32,22.19,22.28,43400.0
2012-10-01 13:30:00,22.29,22.35,22.19,22.22,88300.0,22.29,22.35,22.19,22.22,88300.0
2012-10-01 13:40:00,22.22,22.31,22.15,22.3,109300.0,22.22,22.31,22.15,22.3,109300.0
2012-10-01 13:50:00,22.29,22.35,22.29,22.34,27000.0,22.29,22.35,22.29,22.34,27000.0
2012-10-01 14:00:00,22.33,22.45,22.29,22.32,51800.0,22.33,22.45,22.29,22.32,51800.0
2012-10-01 14:10:00,22.31,22.32,22.22,22.24,46200.0,22.31,22.32,22.22,22.24,46200.0
2012-10-01 14:20:00,22.23,22.31,22.11,22.31,387700.0,22.23,22.31,22.11,22.31,387700.0
2012-10-01 14:30:00,22.31,22.31,22.13,22.15,153400.0,22.31,22.31,22.13,22.15,153400.0
2012-10-01 14:40:00,22.16,22.2,22.13,22.16,89800.0,22.16,22.2,22.13,22.16,89800.0
2012-10-01 14:50:00,22.16,22.28,22.12,22.23,234300.0,22.16,22.28,22.12,22.23,234300.0
2012-10-01 15:00:00,22.23,22.24,22.14,22.17,61300.0,22.23,22.24,22.14,22.17,61300.0
2012-10-01 15:10:00,22.17,22.18,21.98,21.99,97600.0,22.17,22.18,21.98,21.99,97600.0
2012-10-01 15:20:00,21.98,21.99,21.88,21.96,120200.0,21.98,21.99,21.88,21.96,120200.0
2012-10-01 15:30:00,21.96,21.98,21.83,21.87,93800.0,21.96,21.98,21.83,21.87,93800.0
2012-10-01 15:40:00,21.88,21.96,21.84,21.9,107000.0,21.88,21.96,21.84,21.9,107000.0
2012-10-01 15:50:00,21.9,21.95,21.86,21.94,194900.0,21.9,21.95,21.86,21.94,194900.0
2012-10-02 09:30:00,22.39,22.48,22.07,22.16,215700.0,22.39,22.48,22.07,22.16,215700.0
2012-10-02 09:40:00,22.16,22.4,22.1,22.22,141100.0,22.16,22.4,22.1,22.22,141100.0
2012-10-02 09:50:00,22.22,22.35,22.07,22.16,106800.0,22.22,22.35,22.07,22.16,106800.0
2012-10-02 10:00:00,22.19,22.19,21.92,22.04,123300.0,22.19,22.19,21.92,22.04,123300.0
2012-10-02 10:10:00,22.05,22.15,21.97,22.11,74000.0,22.05,22.15,21.97,22.11,74000.0
2012-10-02 10:20:00,22.11,22.26,22.11,22.17,127200.0,22.11,22.26,22.11,22.17,127200.0
2012-10-02 10:30:00,22.19,22.23,22.04,22.21,199300.0,22.19,22.23,22.04,22.21,199300.0
2012-10-02 10:40:00,22.21,22.28,22.1,22.1,180800.0,22.21,22.28,22.1,22.1,180800.0
2012-10-02 10:50:00,22.1,22.13,21.96,22.1,103200.0,22.1,22.13,21.96,22.1,103200.0
2012-10-02 11:00:00,22.07,22.07,21.99,22.0,44800.0,22.07,22.07,21.99,22.0,44800.0
2012-10-02 11:10:00,22.0,22.17,21.99,22.08,95900.0,22.0,22.17,21.99,22.08,95900.0
2012-10-02 11:20:00,22.08,22.19,22.0,22.15,96900.0,22.08,22.19,22.0,22.15,96900.0
2012-10-02 11:30:00,22.12,22.24,22.04,22.12,75200.0,22.12,22.24,22.04,22.12,75200.0
2012-10-02 11:40:00,22.11,22.15,22.03,22.09,47900.0,22.11,22.15,22.03,22.09,47900.0
2012-10-02 11:50:00,22.09,22.34,22.07,22.34,244300.0,22.09,22.34,22.07,22.34,244300.0
2012-10-02 12:00:00,22.33,22.37,22.23,22.26,76000.0,22.33,22.37,22.23,22.26,76000.0
2012-10-02 12:10:00,22.26,22.45,22.26,22.38,55300.0,22.26,22.45,22.26,22.38,55300.0
2012-10-02 12:20:00,22.37,22.4,22.25,22.33,53500.0,22.37,22.4,22.25,22.33,53500.0
2012-10-02 12:30:00,22.34,22.34,22.18,22.23,37100.0,22.34,22.34,22.18,22.23,37100.0
2012-10-02 12:40:00,22.22,22.29,22.19,22.22,41300.0,22.22,22.29,22.19,22.22,41300.0
2012-10-02 12:50:00,22.22,22.76,22.22,22.72,637700.0,22.22,22.76,22.22,22.72,637700.0
2012-10-02 13:00:00,22.72,22.96,22.6,22.66,460700.0,22.72,22.96,22.6,22.66,460700.0
2012-10-02 13:10:00,22.67,22.87,22.61,22.77,346100.0,22.67,22.87,22.61,22.77,346100.0
2012-10-02 13:20:00,22.79,22.96,22.74,22.85,211600.0,22.79,22.96,22.74,22.85,211600.0
2012-10-02 13:30:00,22.88,22.88,22.77,22.82,88600.0,22.88,22.88,22.77,22.82,88600.0
2012-10-02 13:40:00,22.83,22.86,22.72,22.74,65900.0,22.83,22.86,22.72,22.74,65900.0
2012-10-02 13:50:00,22.75,23.05,22.72,23.03,154200.0,22.75,23.05,22.72,23.03,154200.0
2012-10-02 14:00:00,23.01,23.29,23.0,23.1,448500.0,23.01,23.29,23.0,23.1,448500.0
2012-10-02 14:10:00,23.08,23.27,23.03,23.08,186100.0,23.08,23.27,23.03,23.08,186100.0
2012-10-02 14:20:00,23.07,23.18,22.8,22.82,205100.0,23.07,23.18,22.8,22.82,205100.0
2012-10-02 14:30:00,22.84,22.96,22.8,22.84,99700.0,22.84,22.96,22.8,22.84,99700.0
2012-10-02 14:40:00,22.85,22.95,22.72,22.8,90400.0,22.85,22.95,22.72,22.8,90400.0
2012-10-02 14:50:00,22.8,22.84,22.76,22.8,42000.0,22.8,22.84,22.76,22.8,42000.0
2012-10-02 15:00:00,22.8,22.87,22.76,22.81,62100.0,22.8,22.87,22.76,22.81,62100.0
2012-10-02 15:10:00,22.81,22.84,22.72,22.84,66100.0,22.81,22.84,22.72,22.84,66100.0
2012-10-02 15:20:00,22.84,22.85,22.76,22.83,137900.0,22.84,22.85,22.76,22.83,137900.0
2012-10-02 15:30:00,22.84,22.93,22.79,22.88,149700.0,22.84,22.93,22.79,22.88,149700.0
2012-10-02 15:40:00,22.9,22.93,22.78,22.83,177000.0,22.9,22.93,22.78,22.83,177000.0
2012-10-02 15:50:00,22.82,22.91,22.82,22.89,240500.0,22.82,22.91,22.82,22.89,240500.0
2012-10-03 09:30:00,23.0,23.39,22.86,22.94,473000.0,23.0,23.39,22.86,22.94,473000.0
2012-10-03 09:40:00,22.89,23.0,22.71,22.88,222400.0,22.89,23.0,22.71,22.88,222400.0
2012-10-03 09:50:00,22.9,23.0,22.75,22.75,180100.0,22.9,23.0,22.75,22.75,180100.0
2012-10-03 10:00:00,22.75,22.87,22.52,22.75,232800.0,22.75,22.87,22.52,22.75,232800.0
2012-10-03 10:10:00,22.73,22.77,22.62,22.74,157900.0,22.73,22.77,22.62,22.74,157900.0
2012-10-03 10:20:00,22.74,22.76,22.45,22.45,157200.0,22.74,22.76,22.45,22.45,157200.0
2012-10-03 10:30:00,22.46,22.53,22.35,22.38,190600.0,22.46,22.53,22.35,22.38,190600.0
2012-10-03 10:40:00,22.38,22.4,22.21,22.31,218200.0,22.38,22.4,22.21,22.31,218200.0
2012-10-03 10:50:00,22.3,22.35,22.04,22.14,231100.0,22.3,22.35,22.04,22.14,231100.0
2012-10-03 11:00:00,22.14,22.36,22.14,22.33,171400.0,22.14,22.36,22.14,22.33,171400.0
2012-10-03 11:10:00,22.35,22.39,22.25,22.3,157600.0,22.35,22.39,22.25,22.3,157600.0
2012-10-03 11:20:00,22.29,22.31,22.2,22.23,68500.0,22.29,22.31,22.2,22.23,68500.0
2012-10-03 11:30:00,22.23,22.59,22.08,22.51,349000.0,22.23,22.59,22.08,22.51,349000.0
2012-10-03 11:40:00,22.52,22.55,22.15,22.23,296400.0,22.52,22.55,22.15,22.23,296400.0
2012-10-03 11:50:00,22.25,22.36,22.19,22.25,61600.0,22.25,22.36,22.19,22.25,61600.0
2012-10-03 12:00:00,22.23,22.37,22.2,22.29,53800.0,22.23,22.37,22.2,22.29,53800.0
2012-10-03 12:10:00,22.29,22.29,22.13,22.23,65200.0,22.29,22.29,22.13,22.23,65200.0
2012-10-03 12:20:00,22.24,22.29,22.18,22.24,103100.0,22.24,22.29,22.18,22.24,103100.0
2012-10-03 12:30:00,22.25,22.26,22.16,22.2,46600.0,22.25,22.26,22.16,22.2,46600.0
2012-10-03 12:40:00,22.21,22.22,22.15,22.2,35400.0,22.21,22.22,22.15,22.2,35400.0
2012-10-03 12:50:00,22.2,22.21,22.11,22.11,62000.0,22.2,22.21,22.11,22.11,62000.0
2012-10-03 13:00:00,22.13,22.19,22.11,22.14,48500.0,22.13,22.19,22.11,22.14,48500.0
2012-10-03 13:10:00,22.13,22.16,21.92,22.01,209200.0,22.13,22.16,21.92,22.01,209200.0
2012-10-03 13:20:00,22.01,22.05,21.92,22.0,101100.0,22.01,22.05,21.92,22.0,101100.0
2012-10-03 13:30:00,21.98,22.05,21.96,22.0,79800.0,21.98,22.05,21.96,22.0,79800.0
2012-10-03 13:40:00,21.99,22.04,21.91,21.94,73100.0,21.99,22.04,21.91,21.94,73100.0
2012-10-03 13:50:00,21.92,22.0,21.92,21.99,33300.0,21.92,22.0,21.92,21.99,33300.0
2012-10-03 14:00:00,21.98,21.99,21.91,21.93,43000.0,21.98,21.99,21.91,21.93,43000.0
2012-10-03 14:10:00,21.93,21.96,21.85,21.88,95200.0,21.93,21.96,21.85,21.88,95200.0
2012-10-03 14:20:00,21.89,21.93,21.8,21.82,65600.0,21.89,21.93,21.8,21.82,65600.0
2012-10-03 14:30:00,21.83,22.05,21.82,22.04,97700.0,21.83,22.05,21.82,22.04,97700.0
2012-10-03 14:40:00,22.03,22.05,21.94,22.02,55700.0,22.03,22.05,21.94,22.02,55700.0
2012-10-03 14:50:00,22.02,22.05,21.97,21.98,42000.0,22.02,22.05,21.97,21.98,42000.0
2012-10-03 15:00:00,21.99,21.99,21.85,21.94,232300.0,21.99,21.99,21.85,21.94,232300.0
2012-10-03 15:10:00,21.94,22.08,21.9,21.99,84900.0,21.94,22.08,21.9,21.99,84900.0
2012-10-03 15:20:00,21.98,22.06,21.94,21.97,75700.0,21.98,22.06,21.94,21.97,75700.0
2012-10-03 15:30:00,21.97,22.02,21.93,22.01,82600.0,21.97,22.02,21.93,22.01,82600.0
2012-10-03 15:40:00,22.01,22.02,21.92,21.96,116200.0,22.01,22.02,21.92,21.96,116200.0
2012-10-03 15:50:00,21.97,22.04,21.93,21.99,273100.0,21.97,22.04,21.93,21.99,273100.0
2012-10-04 09:30:00,22.27,22.3,21.79,21.91,312500.0,22.27,22.3,21.79,21.91,312500.0
2012-10-04 09:40:00,21.87,21.89,21.6,21.73,203500.0,21.87,21.89,21.6,21.73,203500.0
2012-10-04 09:50:00,21.76,22.0,21.69,21.86,336400.0,21.76,22.0,21.69,21.86,336400.0
2012-10-04 10:00:00,21.87,22.1,21.86,22.02,225400.0,21.87,22.1,21.86,22.02,225400.0
2012-10-04 10:10:00,22.03,22.18,22.02,22.1,125300.0,22.03,22.18,22.02,22.1,125300.0
2012-10-04 10:20:00,22.11,22.5,22.1,22.35,274200.0,22.11,22.5,22.1,22.35,274200.0
2012-10-04 10:30:00,22.35,22.64,22.32,22.55,305800.0,22.35,22.64,22.32,22.55,305800.0
2012-10-04 10:40:00,22.56,22.7,22.54,22.67,227300.0,22.56,22.7,22.54,22.67,227300.0
2012-10-04 10:50:00,22.67,22.85,22.65,22.84,193600.0,22.67,22.85,22.65,22.84,193600.0
2012-10-04 11:00:00,22.85,22.99,22.75,22.91,221200.0,22.85,22.99,22.75,22.91,221200.0
2012-10-04 11:10:00,22.91,22.99,22.87,22.93,220800.0,22.91,22.99,22.87,22.93,220800.0
2012-10-04 11:20:00,22.95,22.95,22.56,22.7,340500.0,22.95,22.95,22.56,22.7,340500.0
2012-10-04 11:30:00,22.7,22.77,22.63,22.72,184500.0,22.7,22.77,22.63,22.72,184500.0
2012-10-04 11:40:00,22.72,22.78,22.66,22.69,142700.0,22.72,22.78,22.66,22.69,142700.0
2012-10-04 11:50:00,22.71,22.78,22.68,22.75,59000.0,22.71,22.78,22.68,22.75,59000.0
2012-10-04 12:00:00,22.75,22.93,22.74,22.88,124500.0,22.75,22.93,22.74,22.88,124500.0
2012-10-04 12:10:00,22.9,23.08,22.88,23.02,226600.0,22.9,23.08,22.88,23.02,226600.0
2012-10-04 12:20:00,22.98,23.15,22.98,23.07,359700.0,22.98,23.15,22.98,23.07,359700.0
2012-10-04 12:30:00,23.08,23.13,22.97,23.0,178900.0,23.08,23.13,22.97,23.0,178900.0
2012-10-04 12:40:00,22.98,23.02,22.76,22.78,126700.0,22.98,23.02,22.76,22.78,126700.0
2012-10-04 12:50:00,22.78,22.86,22.76,22.86,85800.0,22.78,22.86,22.76,22.86,85800.0
2012-10-04 13:00:00,22.84,22.91,22.82,22.84,82200.0,22.84,22.91,22.82,22.84,82200.0
2012-10-04 13:10:00,22.84,22.89,22.71,22.85,76500.0,22.84,22.89,22.71,22.85,76500.0
2012-10-04 13:20:00,22.83,22.88,22.77,22.83,39000.0,22.83,22.88,22.77,22.83,39000.0
2012-10-04 13:30:00,22.84,22.94,22.8,22.84,90000.0,22.84,22.94,22.8,22.84,90000.0
2012-10-04 13:40:00,22.82,22.88,22.72,22.76,56700.0,22.82,22.88,22.72,22.76,56700.0
2012-10-04 13:50:00,22.76,22.8,22.69,22.73,51000.0,22.76,22.8,22.69,22.73,51000.0
2012-10-04 14:00:00,22.72,22.76,22.6,22.68,63800.0,22.72,22.76,22.6,22.68,63800.0
2012-10-04 14:10:00,22.68,22.7,22.6,22.64,51100.0,22.68,22.7,22.6,22.64,51100.0
2012-10-04 14:20:00,22.65,22.7,22.56,22.6,51600.0,22.65,22.7,22.56,22.6,51600.0
2012-10-04 14:30:00,22.62,22.7,22.56,22.68,51400.0,22.62,22.7,22.56,22.68,51400.0
2012-10-04 14:40:00,22.66,22.73,22.64,22.7,54000.0,22.66,22.73,22.64,22.7,54000.0
2012-10-04 14:50:00,22.7,22.73,22.62,22.66,32900.0,22.7,22.73,22.62,22.66,32900.0
2012-10-04 15:00:00,22.66,22.79,22.66,22.78,65500.0,22.66,22.79,22.66,22.78,65500.0
2012-10-04 15:10:00,22.79,22.87,22.73,22.78,98400.0,22.79,22.87,22.73,22.78,98400.0
2012-10-04 15:20:00,22.79,22.83,22.75,22.76,47500.0,22.79,22.83,22.75,22.76,47500.0
2012-10-04 15:30:00,22.77,22.77,22.7,22.74,88300.0,22.77,22.77,22.7,22.74,88300.0
2012-10-04 15:40:00,22.74,22.74,22.54,22.59,257000.0,22.74,22.74,22.54,22.59,257000.0
2012-10-04 15:50:00,22.6,22.61,22.47,22.57,435400.0,22.6,22.61,22.47,22.57,435400.0
2012-10-05 09:30:00,21.9,22.12,21.45,21.52,1026800.0,21.9,22.12,21.45,21.52,1026800.0
2012-10-05 09:40:00,21.5,21.52,20.21,20.76,1688400.0,21.5,21.52,20.21,20.76,1688400.0
2012-10-05 09:50:00,20.76,20.97,20.51,20.92,579200.0,20.76,20.97,20.51,20.92,579200.0
2012-10-05 10:00:00,20.89,21.05,20.74,20.74,429300.0,20.89,21.05,20.74,20.74,429300.0
2012-10-05 10:10:00,20.73,20.87,20.65,20.8,349200.0,20.73,20.87,20.65,20.8,349200.0
2012-10-05 10:20:00,20.8,20.88,20.63,20.83,301100.0,20.8,20.88,20.63,20.83,301100.0
2012-10-05 10:30:00,20.83,20.84,20.53,20.55,224400.0,20.83,20.84,20.53,20.55,224400.0
2012-10-05 10:40:00,20.55,20.62,20.45,20.47,323000.0,20.55,20.62,20.45,20.47,323000.0
2012-10-05 10:50:00,20.47,20.59,20.44,20.49,255700.0,20.47,20.59,20.44,20.49,255700.0
2012-10-05 11:00:00,20.49,20.52,20.25,20.27,477400.0,20.49,20.52,20.25,20.27,477400.0
2012-10-05 11:10:00,20.26,20.37,20.11,20.25,654500.0,20.26,20.37,20.11,20.25,654500.0
2012-10-05 11:20:00,20.26,20.29,20.11,20.22,291300.0,20.26,20.29,20.11,20.22,291300.0
2012-10-05 11:30:00,20.21,20.34,20.16,20.22,190400.0,20.21,20.34,20.16,20.22,190400.0
2012-10-05 11:40:00,20.22,20.24,20.01,20.01,350500.0,20.22,20.24,20.01,20.01,350500.0
2012-10-05 11:50:00,20.02,20.02,19.81,19.93,508600.0,20.02,20.02,19.81,19.93,508600.0
2012-10-05 12:00:00,19.92,20.01,19.84,19.98,263100.0,19.92,20.01,19.84,19.98,263100.0
2012-10-05 12:10:00,19.99,20.0,19.81,19.82,291700.0,19.99,20.0,19.81,19.82,291700.0
2012-10-05 12:20:00,19.83,19.95,19.68,19.83,533200.0,19.83,19.95,19.68,19.83,533200.0
2012-10-05 12:30:00,19.83,19.95,19.75,19.93,262600.0,19.83,19.95,19.75,19.93,262600.0
2012-10-05 12:40:00,19.93,20.03,19.88,19.98,344800.0,19.93,20.03,19.88,19.98,344800.0
2012-10-05 12:50:00,19.98,20.02,19.84,19.99,459300.0,19.98,20.02,19.84,19.99,459300.0
2012-10-05 13:00:00,19.99,20.29,19.96,20.23,572100.0,19.99,20.29,19.96,20.23,572100.0
2012-10-05 13:10:00,20.23,20.4,20.12,20.35,285500.0,20.23,20.4,20.12,20.35,285500.0
2012-10-05 13:20:00,20.35,20.37,20.06,20.11,298200.0,20.35,20.37,20.06,20.11,298200.0
2012-10-05 13:30:00,20.11,20.18,20.07,20.14,194800.0,20.11,20.18,20.07,20.14,194800.0
2012-10-05 13:40:00,20.15,20.15,20.01,20.05,125200.0,20.15,20.15,20.01,20.05,125200.0
2012-10-05 13:50:00,20.05,20.15,20.01,20.13,141800.0,20.05,20.15,20.01,20.13,141800.0
2012-10-05 14:00:00,20.14,20.18,20.05,20.05,78200.0,20.14,20.18,20.05,20.05,78200.0
2012-10-05 14:10:00,20.05,20.05,19.91,19.96,259600.0,20.05,20.05,19.91,19.96,259600.0
2012-10-05 14:20:00,19.96,20.04,19.85,19.89,172000.0,19.96,20.04,19.85,19.89,172000.0
2012-10-05 14:30:00,19.89,19.96,19.86,19.91,129900.0,19.89,19.96,19.86,19.91,129900.0
2012-10-05 14:40:00,19.91,19.96,19.86,19.89,136600.0,19.91,19.96,19.86,19.89,136600.0
2012-10-05 14:50:00,19.89,19.93,19.81,19.84,282600.0,19.89,19.93,19.81,19.84,282600.0
2012-10-05 15:00:00,19.84,19.92,19.81,19.92,195400.0,19.84,19.92,19.81,19.92,195400.0
2012-10-05 15:10:00,19.91,20.09,19.88,20.08,249900.0,19.91,20.09,19.88,20.08,249900.0
2012-10-05 15:20:00,20.08,20.26,20.06,20.26,263600.0,20.08,20.26,20.06,20.26,263600.0
2012-10-05 15:30:00,20.26,20.3,19.99,20.05,256300.0,20.26,20.3,19.99,20.05,256300.0
2012-10-05 15:40:00,20.05,20.1,19.97,20.07,234300.0,20.05,20.1,19.97,20.07,234300.0
2012-10-05 15:50:00,20.08,20.15,20.03,20.07,603400.0,20.08,20.15,20.03,20.07,603400.0
2012-10-08 09:30:00,20.31,20.75,20.22,20.66,643000.0,20.31,20.75,20.22,20.66,643000.0
2012-10-08 09:40:00,20.66,20.9,20.5,20.73,428300.0,20.66,20.9,20.5,20.73,428300.0
2012-10-08 09:50:00,20.73,20.84,20.55,20.73,209300.0,20.73,20.84,20.55,20.73,209300.0
2012-10-08 10:00:00,20.7,20.79,20.58,20.75,119000.0,20.7,20.79,20.58,20.75,119000.0
2012-10-08 10:10:00,20.75,20.94,20.73,20.91,192500.0,20.75,20.94,20.73,20.91,192500.0
2012-10-08 10:20:00,20.89,20.92,20.66,20.86,122100.0,20.89,20.92,20.66,20.86,122100.0
2012-10-08 10:30:00,20.87,20.87,20.75,20.87,55400.0,20.87,20.87,20.75,20.87,55400.0
2012-10-08 10:40:00,20.86,20.94,20.81,20.86,125100.0,20.86,20.94,20.81,20.86,125100.0
2012-10-08 10:50:00,20.86,20.86,20.71,20.78,95900.0,20.86,20.86,20.71,20.78,95900.0
2012-10-08 11:00:00,20.78,20.84,20.67,20.67,81800.0,20.78,20.84,20.67,20.67,81800.0
2012-10-08 11:10:00,20.68,20.77,20.61,20.69,82100.0,20.68,20.77,20.61,20.69,82100.0
2012-10-08 11:20:00,20.7,20.76,20.66,20.71,68000.0,20.7,20.76,20.66,20.71,68000.0
2012-10-08 11:30:00,20.7,20.71,20.53,20.56,64100.0,20.7,20.71,20.53,20.56,64100.0
2012-10-08 11:40:00,20.57,20.62,20.55,20.59,93200.0,20.57,20.62,20.55,20.59,93200.0
2012-10-08 11:50:00,20.57,20.57,20.43,20.45,150300.0,20.57,20.57,20.43,20.45,150300.0
2012-10-08 12:00:00,20.44,20.47,20.35,20.38,95300.0,20.44,20.47,20.35,20.38,95300.0
2012-10-08 12:10:00,20.38,20.4,20.21,20.3,148500.0,20.38,20.4,20.21,20.3,148500.0
2012-10-08 12:20:00,20.3,20.3,20.19,20.26,99400.0,20.3,20.3,20.19,20.26,99400.0
2012-10-08 12:30:00,20.27,20.39,20.23,20.38,100500.0,20.27,20.39,20.23,20.38,100500.0
2012-10-08 12:40:00,20.38,20.42,20.33,20.37,46000.0,20.38,20.42,20.33,20.37,46000.0
2012-10-08 12:50:00,20.37,20.45,20.35,20.43,43000.0,20.37,20.45,20.35,20.43,43000.0
2012-10-08 13:00:00,20.41,20.44,20.34,20.39,78400.0,20.41,20.44,20.34,20.39,78400.0
2012-10-08 13:10:00,20.39,20.42,20.27,20.27,39400.0,20.39,20.42,20.27,20.27,39400.0
2012-10-08 13:20:00,20.27,20.31,20.21,20.25,65700.0,20.27,20.31,20.21,20.25,65700.0
2012-10-08 13:30:00,20.25,20.3,20.21,20.28,61300.0,20.25,20.3,20.21,20.28,61300.0
2012-10-08 13:40:00,20.28,20.3,20.26,20.29,34700.0,20.28,20.3,20.26,20.29,34700.0
2012-10-08 13:50:00,20.29,20.29,20.23,20.25,61800.0,20.29,20.29,20.23,20.25,61800.0
2012-10-08 14:00:00,20.25,20.25,20.14,20.18,66300.0,20.25,20.25,20.14,20.18,66300.0
2012-10-08 14:10:00,20.17,20.27,20.14,20.27,70100.0,20.17,20.27,20.14,20.27,70100.0
2012-10-08 14:20:00,20.28,20.33,20.23,20.24,44500.0,20.28,20.33,20.23,20.24,44500.0
2012-10-08 14:30:00,20.25,20.29,20.18,20.26,55600.0,20.25,20.29,20.18,20.26,55600.0
2012-10-08 14:40:00,20.26,20.36,20.23,20.36,60600.0,20.26,20.36,20.23,20.36,60600.0
2012-10-08 14:50:00,20.36,20.39,20.28,20.28,68900.0,20.36,20.39,20.28,20.28,68900.0
2012-10-08 15:00:00,20.28,20.35,20.28,20.33,97600.0,20.28,20.35,20.28,20.33,97600.0
2012-10-08 15:10:00,20.32,20.4,20.31,20.38,54300.0,20.32,20.4,20.31,20.38,54300.0
2012-10-08 15:20:00,20.39,20.39,20.33,20.34,41500.0,20.39,20.39,20.33,20.34,41500.0
2012-10-08 15:30:00,20.33,20.37,20.31,20.33,93500.0,20.33,20.37,20.31,20.33,93500.0
2012-10-08 15:40:00,20.33,20.34,20.23,20.31,147000.0,20.33,20.34,20.23,20.31,147000.0
2012-10-08 15:50:00,20.3,20.32,20.24,20.25,205600.0,20.3,20.32,20.24,20.25,205600.0
2012-10-09 09:30:00,20.4,20.54,20.18,20.46,273600.0,20.4,20.54,20.18,20.46,273600.0
2012-10-09 09:40:00,20.46,20.67,20.15,20.54,323700.0,20.46,20.67,20.15,20.54,323700.0
2012-10-09 09:50:00,20.53,20.7,20.43,20.68,185000.0,20.53,20.7,20.43,20.68,185000.0
2012-10-09 10:00:00,20.69,20.95,20.64,20.72,389800.0,20.69,20.95,20.64,20.72,389800.0
2012-10-09 10:10:00,20.71,20.95,20.62,20.93,145900.0,20.71,20.95,20.62,20.93,145900.0
2012-10-09 10:20:00,20.92,20.93,20.78,20.79,63300.0,20.92,20.93,20.78,20.79,63300.0
2012-10-09 10:30:00,20.81,20.82,20.67,20.72,93300.0,20.81,20.82,20.67,20.72,93300.0
2012-10-09 10:40:00,20.72,20.81,20.59,20.65,186600.0,20.72,20.81,20.59,20.65,186600.0
2012-10-09 10:50:00,20.66,20.66,20.51,20.52,251700.0,20.66,20.66,20.51,20.52,251700.0
2012-10-09 11:00:00,20.52,20.52,20.21,20.21,221200.0,20.52,20.52,20.21,20.21,221200.0
2012-10-09 11:10:00,20.21,20.38,20.2,20.27,118300.0,20.21,20.38,20.2,20.27,118300.0
2012-10-09 11:20:00,20.26,20.45,20.26,20.35,196100.0,20.26,20.45,20.26,20.35,196100.0
2012-10-09 11:30:00,20.37,20.39,20.26,20.31,216800.0,20.37,20.39,20.26,20.31,216800.0
2012-10-09 11:40:00,20.3,20.36,20.12,20.21,168200.0,20.3,20.36,20.12,20.21,168200.0
2012-10-09 11:50:00,20.21,20.27,20.18,20.25,80600.0,20.21,20.27,20.18,20.25,80600.0
2012-10-09 12:00:00,20.25,20.26,20.19,20.19,94700.0,20.25,20.26,20.19,20.19,94700.0
2012-10-09 12:10:00,20.2,20.34,20.17,20.3,117200.0,20.2,20.34,20.17,20.3,117200.0
2012-10-09 12:20:00,20.29,20.32,20.25,20.28,81300.0,20.29,20.32,20.25,20.28,81300.0
2012-10-09 12:30:00,20.26,20.36,20.23,20.33,54700.0,20.26,20.36,20.23,20.33,54700.0
2012-10-09 12:40:00,20.33,20.43,20.28,20.35,56400.0,20.33,20.43,20.28,20.35,56400.0
2012-10-09 12:50:00,20.35,20.38,20.33,20.34,18500.0,20.35,20.38,20.33,20.34,18500.0
2012-10-09 13:00:00,20.34,20.39,20.29,20.37,38400.0,20.34,20.39,20.29,20.37,38400.0
2012-10-09 13:10:00,20.38,20.46,20.37,20.43,49400.0,20.38,20.46,20.37,20.43,49400.0
2012-10-09 13:20:00,20.45,20.49,20.42,20.47,60900.0,20.45,20.49,20.42,20.47,60900.0
2012-10-09 13:30:00,20.47,20.5,20.41,20.5,41000.0,20.47,20.5,20.41,20.5,41000.0
2012-10-09 13:40:00,20.51,20.81,20.48,20.75,244900.0,20.51,20.81,20.48,20.75,244900.0
2012-10-09 13:50:00,20.75,20.83,20.62,20.82,172200.0,20.75,20.83,20.62,20.82,172200.0
2012-10-09 14:00:00,20.82,21.13,20.78,21.11,343500.0,20.82,21.13,20.78,21.11,343500.0
2012-10-09 14:10:00,21.09,21.09,20.84,20.87,220500.0,21.09,21.09,20.84,20.87,220500.0
2012-10-09 14:20:00,20.86,20.93,20.85,20.87,139300.0,20.86,20.93,20.85,20.87,139300.0
2012-10-09 14:30:00,20.86,20.89,20.75,20.86,143000.0,20.86,20.89,20.75,20.86,143000.0
2012-10-09 14:40:00,20.86,20.87,20.75,20.86,70500.0,20.86,20.87,20.75,20.86,70500.0
2012-10-09 14:50:00,20.86,20.87,20.76,20.8,49800.0,20.86,20.87,20.76,20.8,49800.0
2012-10-09 15:00:00,20.81,20.91,20.8,20.91,72000.0,20.81,20.91,20.8,20.91,72000.0
2012-10-09 15:10:00,20.93,20.94,20.75,20.77,86600.0,20.93,20.94,20.75,20.77,86600.0
2012-10-09 15:20:00,20.78,20.85,20.75,20.77,117000.0,20.78,20.85,20.75,20.77,117000.0
2012-10-09 15:30:00,20.77,20.81,20.75,20.77,106900.0,20.77,20.81,20.75,20.77,106900.0
2012-10-09 15:40:00,20.77,20.83,20.75,20.8,95600.0,20.77,20.83,20.75,20.8,95600.0
2012-10-09 15:50:00,20.8,20.85,20.76,20.8,217400.0,20.8,20.85,20.76,20.8,217400.0
2012-10-10 09:30:00,20.85,20.91,20.58,20.64,275300.0,20.85,20.91,20.58,20.64,275300.0
2012-10-10 09:40:00,20.65,21.06,20.56,21.06,310100.0,20.65,21.06,20.56,21.06,310100.0
2012-10-10 09:50:00,21.04,21.29,20.74,20.86,258600.0,21.04,21.29,20.74,20.86,258600.0
2012-10-10 10:00:00,20.89,21.15,20.8,21.03,199100.0,20.89,21.15,20.8,21.03,199100.0
2012-10-10 10:10:00,21.06,21.25,21.04,21.12,240000.0,21.06,21.25,21.04,21.12,240000.0
2012-10-10 10:20:00,21.12,21.19,21.03,21.06,249700.0,21.12,21.19,21.03,21.06,249700.0
2012-10-10 10:30:00,21.06,21.11,20.77,20.79,270300.0,21.06,21.11,20.77,20.79,270300.0
2012-10-10 10:40:00,20.8,20.84,20.66,20.73,199800.0,20.8,20.84,20.66,20.73,199800.0
2012-10-10 10:50:00,20.73,20.95,20.73,20.87,184000.0,20.73,20.95,20.73,20.87,184000.0
2012-10-10 11:00:00,20.87,20.89,20.72,20.81,144400.0,20.87,20.89,20.72,20.81,144400.0
2012-10-10 11:10:00,20.8,20.84,20.7,20.72,132300.0,20.8,20.84,20.7,20.72,132300.0
2012-10-10 11:20:00,20.71,20.76,20.67,20.73,141100.0,20.71,20.76,20.67,20.73,141100.0
2012-10-10 11:30:00,20.72,20.85,20.7,20.85,113300.0,20.72,20.85,20.7,20.85,113300.0
2012-10-10 11:40:00,20.85,20.89,20.75,20.82,55900.0,20.85,20.89,20.75,20.82,55900.0
2012-10-10 11:50:00,20.82,20.86,20.76,20.79,69000.0,20.82,20.86,20.76,20.79,69000.0
2012-10-10 12:00:00,20.79,20.83,20.72,20.77,73900.0,20.79,20.83,20.72,20.77,73900.0
2012-10-10 12:10:00,20.77,20.85,20.75,20.78,65900.0,20.77,20.85,20.75,20.78,65900.0
2012-10-10 12:20:00,20.78,20.96,20.75,20.95,98800.0,20.78,20.96,20.75,20.95,98800.0
2012-10-10 12:30:00,20.94,21.04,20.91,20.99,130700.0,20.94,21.04,20.91,20.99,130700.0
2012-10-10 12:40:00,20.98,20.98,20.9,20.92,61000.0,20.98,20.98,20.9,20.92,61000.0
2012-10-10 12:50:00,20.94,21.02,20.9,20.92,59300.0,20.94,21.02,20.9,20.92,59300.0
2012-10-10 13:00:00,20.92,20.93,20.88,20.93,43200.0,20.92,20.93,20.88,20.93,43200.0
2012-10-10 13:10:00,20.93,21.01,20.93,20.98,45000.0,20.93,21.01,20.93,20.98,45000.0
2012-10-10 13:20:00,20.98,20.98,20.9,20.96,59300.0,20.98,20.98,20.9,20.96,59300.0
2012-10-10 13:30:00,20.95,21.04,20.92,21.0,54700.0,20.95,21.04,20.92,21.0,54700.0
2012-10-10 13:40:00,20.99,21.03,20.92,21.01,46200.0,20.99,21.03,20.92,21.01,46200.0
2012-10-10 13:50:00,21.01,21.01,20.93,20.96,42500.0,21.01,21.01,20.93,20.96,42500.0
2012-10-10 14:00:00,20.96,21.05,20.96,21.01,94800.0,20.96,21.05,20.96,21.01,94800.0
2012-10-10 14:10:00,21.01,21.04,20.93,21.03,45200.0,21.01,21.04,20.93,21.03,45200.0
2012-10-10 14:20:00,21.02,21.03,21.0,21.0,27800.0,21.02,21.03,21.0,21.0,27800.0
2012-10-10 14:30:00,21.0,21.03,20.98,20.98,60500.0,21.0,21.03,20.98,20.98,60500.0
2012-10-10 14:40:00,20.98,21.05,20.97,21.02,67800.0,20.98,21.05,20.97,21.02,67800.0
2012-10-10 14:50:00,21.02,21.08,20.99,21.04,47500.0,21.02,21.08,20.99,21.04,47500.0
2012-10-10 15:00:00,21.04,21.09,21.03,21.04,121200.0,21.04,21.09,21.03,21.04,121200.0
2012-10-10 15:10:00,21.04,21.1,21.03,21.09,94700.0,21.04,21.1,21.03,21.09,94700.0
2012-10-10 15:20:00,21.09,21.15,21.06,21.14,131100.0,21.09,21.15,21.06,21.14,131100.0
2012-10-10 15:30:00,21.14,21.16,21.09,21.16,122300.0,21.14,21.16,21.09,21.16,122300.0
2012-10-10 15:40:00,21.17,21.17,21.06,21.09,207300.0,21.17,21.17,21.06,21.09,207300.0
2012-10-10 15:50:00,21.1,21.11,20.99,21.04,281100.0,21.1,21.11,20.99,21.04,281100.0
2012-10-11 09:30:00,21.88,21.9,21.51,21.57,565400.0,21.88,21.9,21.51,21.57,565400.0
2012-10-11 09:40:00,21.57,21.68,21.5,21.58,300200.0,21.57,21.68,21.5,21.58,300200.0
2012-10-11 09:50:00,21.58,21.72,21.51,21.72,253900.0,21.58,21.72,21.51,21.72,253900.0
2012-10-11 10:00:00,21.74,21.89,21.67,21.82,266000.0,21.74,21.89,21.67,21.82,266000.0
2012-10-11 10:10:00,21.81,21.95,21.75,21.87,191100.0,21.81,21.95,21.75,21.87,191100.0
2012-10-11 10:20:00,21.89,22.04,21.85,21.92,217000.0,21.89,22.04,21.85,21.92,217000.0
2012-10-11 10:30:00,21.92,22.03,21.86,21.99,174200.0,21.92,22.03,21.86,21.99,174200.0
2012-10-11 10:40:00,22.0,22.15,22.0,22.15,177400.0,22.0,22.15,22.0,22.15,177400.0
2012-10-11 10:50:00,22.15,22.18,21.97,22.07,141600.0,22.15,22.18,21.97,22.07,141600.0
2012-10-11 11:00:00,22.07,22.14,22.03,22.07,135200.0,22.07,22.14,22.03,22.07,135200.0
2012-10-11 11:10:00,22.07,22.12,21.7,21.85,297800.0,22.07,22.12,21.7,21.85,297800.0
2012-10-11 11:20:00,21.83,22.03,21.8,22.0,141500.0,21.83,22.03,21.8,22.0,141500.0
2012-10-11 11:30:00,22.02,22.06,21.97,22.03,65700.0,22.02,22.06,21.97,22.03,65700.0
2012-10-11 11:40:00,22.02,22.04,21.95,22.03,120300.0,22.02,22.04,21.95,22.03,120300.0
2012-10-11 11:50:00,22.01,22.1,22.01,22.06,108100.0,22.01,22.1,22.01,22.06,108100.0
2012-10-11 12:00:00,22.06,22.14,22.06,22.08,122300.0,22.06,22.14,22.06,22.08,122300.0
2012-10-11 12:10:00,22.09,22.14,22.02,22.12,78300.0,22.09,22.14,22.02,22.12,78300.0
2012-10-11 12:20:00,22.13,22.19,22.07,22.11,186000.0,22.13,22.19,22.07,22.11,186000.0
2012-10-11 12:30:00,22.13,22.19,22.03,22.05,110100.0,22.13,22.19,22.03,22.05,110100.0
2012-10-11 12:40:00,22.06,22.1,22.0,22.06,82400.0,22.06,22.1,22.0,22.06,82400.0
2012-10-11 12:50:00,22.06,22.16,22.02,22.03,104300.0,22.06,22.16,22.02,22.03,104300.0
2012-10-11 13:00:00,22.03,22.11,22.02,22.02,51500.0,22.03,22.11,22.02,22.02,51500.0
2012-10-11 13:10:00,22.03,22.08,22.02,22.07,43400.0,22.03,22.08,22.02,22.07,43400.0
2012-10-11 13:20:00,22.06,22.06,22.0,22.0,49500.0,22.06,22.06,22.0,22.0,49500.0
2012-10-11 13:30:00,22.0,22.01,21.84,21.86,125600.0,22.0,22.01,21.84,21.86,125600.0
2012-10-11 13:40:00,21.87,21.89,21.75,21.83,116700.0,21.87,21.89,21.75,21.83,116700.0
2012-10-11 13:50:00,21.83,21.84,21.77,21.77,45100.0,21.83,21.84,21.77,21.77,45100.0
2012-10-11 14:00:00,21.77,21.82,21.75,21.78,151000.0,21.77,21.82,21.75,21.78,151000.0
2012-10-11 14:10:00,21.77,21.89,21.76,21.82,63000.0,21.77,21.89,21.76,21.82,63000.0
2012-10-11 14:20:00,21.81,21.88,21.76,21.87,312600.0,21.81,21.88,21.76,21.87,312600.0
2012-10-11 14:30:00,21.85,21.86,21.72,21.81,82200.0,21.85,21.86,21.72,21.81,82200.0
2012-10-11 14:40:00,21.8,21.8,21.7,21.7,62000.0,21.8,21.8,21.7,21.7,62000.0
2012-10-11 14:50:00,21.71,21.76,21.65,21.68,84300.0,21.71,21.76,21.65,21.68,84300.0
2012-10-11 15:00:00,21.69,21.78,21.69,21.71,84100.0,21.69,21.78,21.69,21.71,84100.0
2012-10-11 15:10:00,21.71,21.76,21.7,21.73,82300.0,21.71,21.76,21.7,21.73,82300.0
2012-10-11 15:20:00,21.72,21.73,21.67,21.7,94700.0,21.72,21.73,21.67,21.7,94700.0
2012-10-11 15:30:00,21.69,21.71,21.64,21.64,127000.0,21.69,21.71,21.64,21.64,127000.0
2012-10-11 15:40:00,21.63,21.71,21.62,21.7,155500.0,21.63,21.71,21.62,21.7,155500.0
2012-10-11 15:50:00,21.7,21.73,21.68,21.72,394800.0,21.7,21.73,21.68,21.72,394800.0
2012-10-12 09:30:00,21.8,22.33,21.74,22.19,379100.0,21.8,22.33,21.74,22.19,379100.0
2012-10-12 09:40:00,22.19,22.24,21.9,22.04,148400.0,22.19,22.24,21.9,22.04,148400.0
2012-10-12 09:50:00,22.04,22.29,22.01,22.2,181900.0,22.04,22.29,22.01,22.2,181900.0
2012-10-12 10:00:00,22.21,22.26,21.95,21.96,173600.0,22.21,22.26,21.95,21.96,173600.0
2012-10-12 10:10:00,21.96,22.12,21.92,22.01,101600.0,21.96,22.12,21.92,22.01,101600.0
2012-10-12 10:20:00,22.0,22.09,21.89,21.96,122400.0,22.0,22.09,21.89,21.96,122400.0
2012-10-12 10:30:00,21.97,22.11,21.95,22.07,79400.0,21.97,22.11,21.95,22.07,79400.0
2012-10-12 10:40:00,22.09,22.16,21.98,22.0,65600.0,22.09,22.16,21.98,22.0,65600.0
2012-10-12 10:50:00,22.01,22.15,22.01,22.08,34900.0,22.01,22.15,22.01,22.08,34900.0
2012-10-12 11:00:00,22.09,22.12,22.03,22.05,29500.0,22.09,22.12,22.03,22.05,29500.0
2012-10-12 11:10:00,22.04,22.05,21.95,22.02,73700.0,22.04,22.05,21.95,22.02,73700.0
2012-10-12 11:20:00,22.02,22.05,21.96,21.98,52000.0,22.02,22.05,21.96,21.98,52000.0
2012-10-12 11:30:00,21.96,22.0,21.9,21.92,62900.0,21.96,22.0,21.9,21.92,62900.0
2012-10-12 11:40:00,21.92,21.97,21.87,21.94,101700.0,21.92,21.97,21.87,21.94,101700.0
2012-10-12 11:50:00,21.92,21.95,21.84,21.92,53100.0,21.92,21.95,21.84,21.92,53100.0
2012-10-12 12:00:00,21.9,21.93,21.84,21.86,39000.0,21.9,21.93,21.84,21.86,39000.0
2012-10-12 12:10:00,21.88,21.88,21.77,21.81,72700.0,21.88,21.88,21.77,21.81,72700.0
2012-10-12 12:20:00,21.81,21.84,21.77,21.78,51600.0,21.81,21.84,21.77,21.78,51600.0
2012-10-12 12:30:00,21.77,21.81,21.75,21.78,29900.0,21.77,21.81,21.75,21.78,29900.0
2012-10-12 12:40:00,21.78,21.91,21.76,21.86,54200.0,21.78,21.91,21.76,21.86,54200.0
2012-10-12 12:50:00,21.86,21.93,21.86,21.9,22400.0,21.86,21.93,21.86,21.9,22400.0
2012-10-12 13:00:00,21.89,21.91,21.75,21.76,77100.0,21.89,21.91,21.75,21.76,77100.0
2012-10-12 13:10:00,21.75,21.84,21.75,21.8,41100.0,21.75,21.84,21.75,21.8,41100.0
2012-10-12 13:20:00,21.8,21.84,21.8,21.83,23400.0,21.8,21.84,21.8,21.83,23400.0
2012-10-12 13:30:00,21.83,21.95,21.83,21.95,65000.0,21.83,21.95,21.83,21.95,65000.0
2012-10-12 13:40:00,21.93,22.15,21.91,22.01,258700.0,21.93,22.15,21.91,22.01,258700.0
2012-10-12 13:50:00,22.01,22.11,21.97,22.08,77900.0,22.01,22.11,21.97,22.08,77900.0
2012-10-12 14:00:00,22.07,22.1,22.0,22.06,71500.0,22.07,22.1,22.0,22.06,71500.0
2012-10-12 14:10:00,22.06,22.07,22.01,22.03,34300.0,22.06,22.07,22.01,22.03,34300.0
2012-10-12 14:20:00,22.04,22.1,22.01,22.06,44300.0,22.04,22.1,22.01,22.06,44300.0
2012-10-12 14:30:00,22.06,22.14,22.04,22.09,35800.0,22.06,22.14,22.04,22.09,35800.0
2012-10-12 14:40:00,22.09,22.09,22.03,22.06,31700.0,22.09,22.09,22.03,22.06,31700.0
2012-10-12 14:50:00,22.06,22.16,22.05,22.12,62800.0,22.06,22.16,22.05,22.12,62800.0
2012-10-12 15:00:00,22.11,22.13,22.07,22.11,121000.0,22.11,22.13,22.07,22.11,121000.0
2012-10-12 15:10:00,22.12,22.14,22.05,22.07,62600.0,22.12,22.14,22.05,22.07,62600.0
2012-10-12 15:20:00,22.07,22.14,22.03,22.06,82600.0,22.07,22.14,22.03,22.06,82600.0
2012-10-12 15:30:00,22.06,22.13,22.03,22.11,118700.0,22.06,22.13,22.03,22.11,118700.0
2012-10-12 15:40:00,22.11,22.13,22.09,22.11,117300.0,22.11,22.13,22.09,22.11,117300.0
2012-10-12 15:50:00,22.12,22.16,22.1,22.12,199600.0,22.12,22.16,22.1,22.12,199600.0
2012-10-15 09:30:00,22.22,22.3,21.86,22.13,279300.0,22.22,22.3,21.86,22.13,279300.0
2012-10-15 09:40:00,22.12,22.14,21.91,21.94,256500.0,22.12,22.14,21.91,21.94,256500.0
2012-10-15 09:50:00,21.92,22.02,21.82,21.96,178000.0,21.92,22.02,21.82,21.96,178000.0
2012-10-15 10:00:00,22.0,22.19,21.93,22.16,111000.0,22.0,22.19,21.93,22.16,111000.0
2012-10-15 10:10:00,22.17,22.18,21.94,21.96,90500.0,22.17,22.18,21.94,21.96,90500.0
2012-10-15 10:20:00,21.96,22.06,21.93,21.98,58700.0,21.96,22.06,21.93,21.98,58700.0
2012-10-15 10:30:00,21.98,22.04,21.94,22.01,66800.0,21.98,22.04,21.94,22.01,66800.0
2012-10-15 10:40:00,22.01,22.08,21.96,22.0,68300.0,22.01,22.08,21.96,22.0,68300.0
2012-10-15 10:50:00,21.98,22.04,21.93,22.04,50700.0,21.98,22.04,21.93,22.04,50700.0
2012-10-15 11:00:00,22.06,22.23,22.01,22.19,82900.0,22.06,22.23,22.01,22.19,82900.0
2012-10-15 11:10:00,22.18,22.21,22.09,22.1,43300.0,22.18,22.21,22.09,22.1,43300.0
2012-10-15 11:20:00,22.1,22.2,22.09,22.12,58000.0,22.1,22.2,22.09,22.12,58000.0
2012-10-15 11:30:00,22.12,22.17,22.1,22.14,50000.0,22.12,22.17,22.1,22.14,50000.0
2012-10-15 11:40:00,22.15,22.19,22.11,22.12,60300.0,22.15,22.19,22.11,22.12,60300.0
2012-10-15 11:50:00,22.12,22.18,22.07,22.12,55100.0,22.12,22.18,22.07,22.12,55100.0
2012-10-15 12:00:00,22.12,22.13,21.94,22.08,89400.0,22.12,22.13,21.94,22.08,89400.0
2012-10-15 12:10:00,22.06,22.07,22.0,22.04,32300.0,22.06,22.07,22.0,22.04,32300.0
2012-10-15 12:20:00,22.05,22.1,22.0,22.09,31800.0,22.05,22.1,22.0,22.09,31800.0
2012-10-15 12:30:00,22.08,22.11,22.01,22.11,23300.0,22.08,22.11,22.01,22.11,23300.0
2012-10-15 12:40:00,22.1,22.14,22.07,22.12,71300.0,22.1,22.14,22.07,22.12,71300.0
2012-10-15 12:50:00,22.13,22.15,22.09,22.09,33200.0,22.13,22.15,22.09,22.09,33200.0
2012-10-15 13:00:00,22.1,22.15,22.07,22.1,25200.0,22.1,22.15,22.07,22.1,25200.0
2012-10-15 13:10:00,22.12,22.16,22.1,22.13,47200.0,22.12,22.16,22.1,22.13,47200.0
2012-10-15 13:20:00,22.13,22.19,22.13,22.15,40400.0,22.13,22.19,22.13,22.15,40400.0
2012-10-15 13:30:00,22.16,22.18,22.13,22.16,57700.0,22.16,22.18,22.13,22.16,57700.0
2012-10-15 13:40:00,22.16,22.25,22.14,22.25,65000.0,22.16,22.25,22.14,22.25,65000.0
2012-10-15 13:50:00,22.26,22.3,22.21,22.28,61100.0,22.26,22.3,22.21,22.28,61100.0
2012-10-15 14:00:00,22.29,22.4,22.24,22.26,132300.0,22.29,22.4,22.24,22.26,132300.0
2012-10-15 14:10:00,22.26,22.34,22.25,22.3,65800.0,22.26,22.34,22.25,22.3,65800.0
2012-10-15 14:20:00,22.3,22.31,22.18,22.21,66400.0,22.3,22.31,22.18,22.21,66400.0
2012-10-15 14:30:00,22.21,22.23,22.11,22.23,50000.0,22.21,22.23,22.11,22.23,50000.0
2012-10-15 14:40:00,22.23,22.25,22.13,22.15,70500.0,22.23,22.25,22.13,22.15,70500.0
2012-10-15 14:50:00,22.14,22.22,22.14,22.15,48100.0,22.14,22.22,22.14,22.15,48100.0
2012-10-15 15:00:00,22.16,22.21,22.01,22.13,99700.0,22.16,22.21,22.01,22.13,99700.0
2012-10-15 15:10:00,22.13,22.2,22.11,22.18,42400.0,22.13,22.2,22.11,22.18,42400.0
2012-10-15 15:20:00,22.18,22.18,22.1,22.14,73100.0,22.18,22.18,22.1,22.14,73100.0
2012-10-15 15:30:00,22.14,22.19,22.05,22.12,71700.0,22.14,22.19,22.05,22.12,71700.0
2012-10-15 15:40:00,22.11,22.21,22.1,22.16,107200.0,22.11,22.21,22.1,22.16,107200.0
2012-10-15 15:50:00,22.16,22.25,22.16,22.24,340800.0,22.16,22.25,22.16,22.24,340800.0
2012-10-16 09:30:00,22.4,22.53,22.22,22.26,265000.0,22.4,22.53,22.22,22.26,265000.0
2012-10-16 09:40:00,22.25,22.51,22.22,22.51,150800.0,22.25,22.51,22.22,22.51,150800.0
2012-10-16 09:50:00,22.52,22.88,22.51,22.79,388500.0,22.52,22.88,22.51,22.79,388500.0
2012-10-16 10:00:00,22.78,22.87,22.62,22.79,172700.0,22.78,22.87,22.62,22.79,172700.0
2012-10-16 10:10:00,22.79,23.16,22.72,23.13,380700.0,22.79,23.16,22.72,23.13,380700.0
2012-10-16 10:20:00,23.11,23.4,23.1,23.18,526400.0,23.11,23.4,23.1,23.18,526400.0
2012-10-16 10:30:00,23.18,23.45,23.18,23.38,227200.0,23.18,23.45,23.18,23.38,227200.0
2012-10-16 10:40:00,23.36,23.37,23.25,23.28,163300.0,23.36,23.37,23.25,23.28,163300.0
2012-10-16 10:50:00,23.28,23.34,23.26,23.29,169900.0,23.28,23.34,23.26,23.29,169900.0
2012-10-16 11:00:00,23.28,23.3,23.17,23.19,112300.0,23.28,23.3,23.17,23.19,112300.0
2012-10-16 11:10:00,23.2,23.32,23.15,23.31,163800.0,23.2,23.32,23.15,23.31,163800.0
2012-10-16 11:20:00,23.31,23.5,23.23,23.49,272600.0,23.31,23.5,23.23,23.49,272600.0
2012-10-16 11:30:00,23.49,23.65,23.45,23.59,295800.0,23.49,23.65,23.45,23.59,295800.0
2012-10-16 11:40:00,23.59,24.13,23.59,24.12,540200.0,23.59,24.13,23.59,24.12,540200.0
2012-10-16 11:50:00,24.12,24.22,23.92,23.98,407200.0,24.12,24.22,23.92,23.98,407200.0
2012-10-16 12:00:00,23.98,23.98,23.77,23.84,181000.0,23.98,23.98,23.77,23.84,181000.0
2012-10-16 12:10:00,23.87,23.97,23.84,23.84,133700.0,23.87,23.97,23.84,23.84,133700.0
2012-10-16 12:20:00,23.84,23.86,23.67,23.85,117500.0,23.84,23.86,23.67,23.85,117500.0
2012-10-16 12:30:00,23.86,24.0,23.82,23.96,146600.0,23.86,24.0,23.82,23.96,146600.0
2012-10-16 12:40:00,23.98,24.08,23.96,23.99,104300.0,23.98,24.08,23.96,23.99,104300.0
2012-10-16 12:50:00,23.99,24.04,23.81,23.83,135300.0,23.99,24.04,23.81,23.83,135300.0
2012-10-16 13:00:00,23.83,24.03,23.83,24.0,84100.0,23.83,24.03,23.83,24.0,84100.0
2012-10-16 13:10:00,24.01,24.08,23.91,24.01,134400.0,24.01,24.08,23.91,24.01,134400.0
2012-10-16 13:20:00,24.02,24.04,23.93,23.99,82300.0,24.02,24.04,23.93,23.99,82300.0
2012-10-16 13:30:00,24.0,24.03,23.92,23.99,113000.0,24.0,24.03,23.92,23.99,113000.0
2012-10-16 13:40:00,24.0,24.01,23.9,23.95,126300.0,24.0,24.01,23.9,23.95,126300.0
2012-10-16 13:50:00,23.95,24.1,23.94,24.05,124300.0,23.95,24.1,23.94,24.05,124300.0
2012-10-16 14:00:00,24.05,24.17,24.03,24.17,115700.0,24.05,24.17,24.03,24.17,115700.0
2012-10-16 14:10:00,24.17,24.22,24.1,24.2,110900.0,24.17,24.22,24.1,24.2,110900.0
2012-10-16 14:20:00,24.17,24.29,24.17,24.25,186800.0,24.17,24.29,24.17,24.25,186800.0
2012-10-16 14:30:00,24.26,24.28,24.13,24.16,132200.0,24.26,24.28,24.13,24.16,132200.0
2012-10-16 14:40:00,24.16,24.24,24.13,24.2,99600.0,24.16,24.24,24.13,24.2,99600.0
2012-10-16 14:50:00,24.21,24.3,24.18,24.23,121100.0,24.21,24.3,24.18,24.23,121100.0
2012-10-16 15:00:00,24.23,24.27,23.99,24.01,270500.0,24.23,24.27,23.99,24.01,270500.0
2012-10-16 15:10:00,24.02,24.18,24.02,24.1,174500.0,24.02,24.18,24.02,24.1,174500.0
2012-10-16 15:20:00,24.11,24.13,23.97,24.04,201300.0,24.11,24.13,23.97,24.04,201300.0
2012-10-16 15:30:00,24.05,24.08,23.97,24.0,148100.0,24.05,24.08,23.97,24.0,148100.0
2012-10-16 15:40:00,24.0,24.08,24.0,24.05,197000.0,24.0,24.08,24.0,24.05,197000.0
2012-10-16 15:50:00,24.06,24.1,24.04,24.1,438200.0,24.06,24.1,24.04,24.1,438200.0
2012-10-17 09:30:00,24.6,24.9,24.5,24.77,1699700.0,24.6,24.9,24.5,24.77,1699700.0
2012-10-17 09:40:00,24.77,25.57,24.6,25.47,1139300.0,24.77,25.57,24.6,25.47,1139300.0
2012-10-17 09:50:00,25.46,25.49,24.69,24.89,673100.0,25.46,25.49,24.69,24.89,673100.0
2012-10-17 10:00:00,24.84,25.23,24.84,25.11,325200.0,24.84,25.23,24.84,25.11,325200.0
2012-10-17 10:10:00,25.16,25.35,25.0,25.16,168300.0,25.16,25.35,25.0,25.16,168300.0
2012-10-17 10:20:00,25.17,25.22,25.01,25.14,159000.0,25.17,25.22,25.01,25.14,159000.0
2012-10-17 10:30:00,25.13,25.13,24.9,24.98,185300.0,25.13,25.13,24.9,24.98,185300.0
2012-10-17 10:40:00,24.98,25.05,24.84,24.96,179800.0,24.98,25.05,24.84,24.96,179800.0
2012-10-17 10:50:00,24.96,25.03,24.86,25.01,110700.0,24.96,25.03,24.86,25.01,110700.0
2012-10-17 11:00:00,25.02,25.03,24.96,24.98,89700.0,25.02,25.03,24.96,24.98,89700.0
2012-10-17 11:10:00,24.97,25.13,24.94,25.11,79300.0,24.97,25.13,24.94,25.11,79300.0
2012-10-17 11:20:00,25.12,25.23,25.05,25.23,149700.0,25.12,25.23,25.05,25.23,149700.0
2012-10-17 11:30:00,25.23,25.3,25.12,25.28,116500.0,25.23,25.3,25.12,25.28,116500.0
2012-10-17 11:40:00,25.27,25.42,25.18,25.41,171800.0,25.27,25.42,25.18,25.41,171800.0
2012-10-17 11:50:00,25.43,25.53,25.33,25.49,223600.0,25.43,25.53,25.33,25.49,223600.0
2012-10-17 12:00:00,25.49,25.69,25.39,25.66,244800.0,25.49,25.69,25.39,25.66,244800.0
2012-10-17 12:10:00,25.66,25.72,25.49,25.59,228100.0,25.66,25.72,25.49,25.59,228100.0
2012-10-17 12:20:00,25.61,25.94,25.58,25.69,384000.0,25.61,25.94,25.58,25.69,384000.0
2012-10-17 12:30:00,25.68,25.75,25.5,25.57,137100.0,25.68,25.75,25.5,25.57,137100.0
2012-10-17 12:40:00,25.57,25.79,25.52,25.78,125100.0,25.57,25.79,25.52,25.78,125100.0
2012-10-17 12:50:00,25.78,25.8,25.3,25.52,204800.0,25.78,25.8,25.3,25.52,204800.0
2012-10-17 13:00:00,25.52,25.7,25.46,25.66,97600.0,25.52,25.7,25.46,25.66,97600.0
2012-10-17 13:10:00,25.65,25.68,25.55,25.59,178300.0,25.65,25.68,25.55,25.59,178300.0
2012-10-17 13:20:00,25.59,25.63,25.51,25.51,247500.0,25.59,25.63,25.51,25.51,247500.0
2012-10-17 13:30:00,25.52,25.63,25.38,25.43,237300.0,25.52,25.63,25.38,25.43,237300.0
2012-10-17 13:40:00,25.43,25.45,25.05,25.12,208100.0,25.43,25.45,25.05,25.12,208100.0
2012-10-17 13:50:00,25.12,25.2,24.88,25.07,298600.0,25.12,25.2,24.88,25.07,298600.0
2012-10-17 14:00:00,25.08,25.09,24.88,25.0,125700.0,25.08,25.09,24.88,25.0,125700.0
2012-10-17 14:10:00,25.0,25.15,24.97,25.13,160600.0,25.0,25.15,24.97,25.13,160600.0
2012-10-17 14:20:00,25.13,25.17,24.96,25.01,102900.0,25.13,25.17,24.96,25.01,102900.0
2012-10-17 14:30:00,25.0,25.01,24.82,24.92,101800.0,25.0,25.01,24.82,24.92,101800.0
2012-10-17 14:40:00,24.94,25.18,24.93,25.13,150200.0,24.94,25.18,24.93,25.13,150200.0
2012-10-17 14:50:00,25.14,25.17,25.03,25.08,123200.0,25.14,25.17,25.03,25.08,123200.0
2012-10-17 15:00:00,25.07,25.1,25.01,25.09,60600.0,25.07,25.1,25.01,25.09,60600.0
2012-10-17 15:10:00,25.09,25.26,25.05,25.22,204100.0,25.09,25.26,25.05,25.22,204100.0
2012-10-17 15:20:00,25.22,25.33,25.2,25.2,161800.0,25.22,25.33,25.2,25.2,161800.0
2012-10-17 15:30:00,25.2,25.22,25.05,25.12,161400.0,25.2,25.22,25.05,25.12,161400.0
2012-10-17 15:40:00,25.13,25.21,25.08,25.14,179300.0,25.13,25.21,25.08,25.14,179300.0
2012-10-17 15:50:00,25.14,25.27,25.13,25.21,324100.0,25.14,25.27,25.13,25.21,324100.0
2012-10-18 09:30:00,24.94,25.1,24.6,24.87,450900.0,24.94,25.1,24.6,24.87,450900.0
2012-10-18 09:40:00,24.86,24.94,24.71,24.8,210000.0,24.86,24.94,24.71,24.8,210000.0
2012-10-18 09:50:00,24.81,24.94,24.72,24.87,180000.0,24.81,24.94,24.72,24.87,180000.0
2012-10-18 10:00:00,24.91,25.07,24.91,25.07,199400.0,24.91,25.07,24.91,25.07,199400.0
2012-10-18 10:10:00,25.07,25.07,24.88,24.98,158800.0,25.07,25.07,24.88,24.98,158800.0
2012-10-18 10:20:00,25.0,25.07,24.82,24.91,114000.0,25.0,25.07,24.82,24.91,114000.0
2012-10-18 10:30:00,24.9,25.07,24.89,25.02,91900.0,24.9,25.07,24.89,25.02,91900.0
2012-10-18 10:40:00,25.02,25.06,24.86,24.9,151700.0,25.02,25.06,24.86,24.9,151700.0
2012-10-18 10:50:00,24.9,24.92,24.74,24.89,102500.0,24.9,24.92,24.74,24.89,102500.0
2012-10-18 11:00:00,24.87,24.92,24.78,24.92,110900.0,24.87,24.92,24.78,24.92,110900.0
2012-10-18 11:10:00,24.92,24.99,24.88,24.97,67200.0,24.92,24.99,24.88,24.97,67200.0
2012-10-18 11:20:00,24.96,25.0,24.89,24.98,42000.0,24.96,25.0,24.89,24.98,42000.0
2012-10-18 11:30:00,24.99,25.27,24.96,25.19,223800.0,24.99,25.27,24.96,25.19,223800.0
2012-10-18 11:40:00,25.19,25.4,25.17,25.34,197700.0,25.19,25.4,25.17,25.34,197700.0
2012-10-18 11:50:00,25.34,25.55,25.22,25.34,212900.0,25.34,25.55,25.22,25.34,212900.0
2012-10-18 12:00:00,25.37,25.5,25.31,25.38,126700.0,25.37,25.5,25.31,25.38,126700.0
2012-10-18 12:10:00,25.35,25.55,25.32,25.42,106400.0,25.35,25.55,25.32,25.42,106400.0
2012-10-18 12:20:00,25.44,25.46,25.31,25.4,105400.0,25.44,25.46,25.31,25.4,105400.0
2012-10-18 12:30:00,25.4,25.42,25.27,25.35,79600.0,25.4,25.42,25.27,25.35,79600.0
2012-10-18 12:40:00,25.36,25.42,25.07,25.22,205200.0,25.36,25.42,25.07,25.22,205200.0
2012-10-18 12:50:00,25.2,25.25,25.06,25.12,55500.0,25.2,25.25,25.06,25.12,55500.0
2012-10-18 13:00:00,25.06,25.13,24.88,24.92,115800.0,25.06,25.13,24.88,24.92,115800.0
2012-10-18 13:10:00,24.94,24.99,24.87,24.95,41500.0,24.94,24.99,24.87,24.95,41500.0
2012-10-18 13:20:00,24.95,25.23,24.94,25.14,65900.0,24.95,25.23,24.94,25.14,65900.0
2012-10-18 13:30:00,25.16,25.25,25.11,25.18,37500.0,25.16,25.25,25.11,25.18,37500.0
2012-10-18 13:40:00,25.2,25.22,25.06,25.16,30400.0,25.2,25.22,25.06,25.16,30400.0
2012-10-18 13:50:00,25.16,25.21,25.12,25.15,41900.0,25.16,25.21,25.12,25.15,41900.0
2012-10-18 14:00:00,25.14,25.22,25.13,25.14,19500.0,25.14,25.22,25.13,25.14,19500.0
2012-10-18 14:10:00,25.15,25.29,25.11,25.27,47600.0,25.15,25.29,25.11,25.27,47600.0
2012-10-18 14:20:00,25.27,25.3,25.23,25.25,51600.0,25.27,25.3,25.23,25.25,51600.0
2012-10-18 14:30:00,25.23,25.31,25.16,25.23,58100.0,25.23,25.31,25.16,25.23,58100.0
2012-10-18 14:40:00,25.23,25.23,25.08,25.13,71900.0,25.23,25.23,25.08,25.13,71900.0
2012-10-18 14:50:00,25.13,25.22,25.13,25.22,30900.0,25.13,25.22,25.13,25.22,30900.0
2012-10-18 15:00:00,25.2,25.24,25.1,25.2,31400.0,25.2,25.24,25.1,25.2,31400.0
2012-10-18 15:10:00,25.2,25.23,25.13,25.14,33700.0,25.2,25.23,25.13,25.14,33700.0
2012-10-18 15:20:00,25.15,25.25,25.14,25.18,46500.0,25.15,25.25,25.14,25.18,46500.0
2012-10-18 15:30:00,25.18,25.33,25.14,25.31,84100.0,25.18,25.33,25.14,25.31,84100.0
2012-10-18 15:40:00,25.3,25.31,25.1,25.1,132600.0,25.3,25.31,25.1,25.1,132600.0
2012-10-18 15:50:00,25.1,25.22,25.09,25.13,252200.0,25.1,25.22,25.09,25.13,252200.0
2012-10-19 09:30:00,24.85,25.0,24.26,24.51,485100.0,24.85,25.0,24.26,24.51,485100.0
2012-10-19 09:40:00,24.5,24.53,24.05,24.28,487600.0,24.5,24.53,24.05,24.28,487600.0
2012-10-19 09:50:00,24.24,24.26,23.93,24.11,275900.0,24.24,24.26,23.93,24.11,275900.0
2012-10-19 10:00:00,24.08,24.2,24.03,24.12,95200.0,24.08,24.2,24.03,24.12,95200.0
2012-10-19 10:10:00,24.08,24.13,23.8,23.8,275200.0,24.08,24.13,23.8,23.8,275200.0
2012-10-19 10:20:00,23.8,23.99,23.75,23.98,188100.0,23.8,23.99,23.75,23.98,188100.0
2012-10-19 10:30:00,23.96,23.99,23.82,23.92,163100.0,23.96,23.99,23.82,23.92,163100.0
2012-10-19 10:40:00,23.9,24.14,23.9,24.1,161200.0,23.9,24.14,23.9,24.1,161200.0
2012-10-19 10:50:00,24.1,24.17,24.03,24.06,118800.0,24.1,24.17,24.03,24.06,118800.0
2012-10-19 11:00:00,24.07,24.07,23.8,23.85,135900.0,24.07,24.07,23.8,23.85,135900.0
2012-10-19 11:10:00,23.87,23.97,23.8,23.97,83000.0,23.87,23.97,23.8,23.97,83000.0
2012-10-19 11:20:00,23.98,24.0,23.89,23.93,59900.0,23.98,24.0,23.89,23.93,59900.0
2012-10-19 11:30:00,23.93,24.0,23.91,23.96,68600.0,23.93,24.0,23.91,23.96,68600.0
2012-10-19 11:40:00,23.96,24.05,23.95,24.0,67500.0,23.96,24.05,23.95,24.0,67500.0
2012-10-19 11:50:00,23.98,23.99,23.82,23.9,118600.0,23.98,23.99,23.82,23.9,118600.0
2012-10-19 12:00:00,23.87,23.97,23.76,23.76,86400.0,23.87,23.97,23.76,23.76,86400.0
2012-10-19 12:10:00,23.78,23.81,23.51,23.53,260000.0,23.78,23.81,23.51,23.53,260000.0
2012-10-19 12:20:00,23.53,23.61,23.4,23.41,126800.0,23.53,23.61,23.4,23.41,126800.0
2012-10-19 12:30:00,23.43,23.67,23.41,23.62,130800.0,23.43,23.67,23.41,23.62,130800.0
2012-10-19 12:40:00,23.64,23.71,23.63,23.67,95900.0,23.64,23.71,23.63,23.67,95900.0
2012-10-19 12:50:00,23.68,23.74,23.64,23.64,46500.0,23.68,23.74,23.64,23.64,46500.0
2012-10-19 13:00:00,23.64,23.7,23.6,23.68,67900.0,23.64,23.7,23.6,23.68,67900.0
2012-10-19 13:10:00,23.69,23.75,23.66,23.71,66200.0,23.69,23.75,23.66,23.71,66200.0
2012-10-19 13:20:00,23.7,23.73,23.64,23.65,43500.0,23.7,23.73,23.64,23.65,43500.0
2012-10-19 13:30:00,23.64,23.65,23.58,23.61,99000.0,23.64,23.65,23.58,23.61,99000.0
2012-10-19 13:40:00,23.61,23.61,23.4,23.43,83700.0,23.61,23.61,23.4,23.43,83700.0
2012-10-19 13:50:00,23.42,23.5,23.35,23.36,159000.0,23.42,23.5,23.35,23.36,159000.0
2012-10-19 14:00:00,23.36,23.43,23.21,23.42,167800.0,23.36,23.43,23.21,23.42,167800.0
2012-10-19 14:10:00,23.43,23.44,23.32,23.34,58100.0,23.43,23.44,23.32,23.34,58100.0
2012-10-19 14:20:00,23.32,23.35,23.25,23.32,83500.0,23.32,23.35,23.25,23.32,83500.0
2012-10-19 14:30:00,23.32,23.32,23.27,23.31,63500.0,23.32,23.32,23.27,23.31,63500.0
2012-10-19 14:40:00,23.3,23.4,23.29,23.31,154700.0,23.3,23.4,23.29,23.31,154700.0
2012-10-19 14:50:00,23.32,23.59,23.32,23.51,134900.0,23.32,23.59,23.32,23.51,134900.0
2012-10-19 15:00:00,23.5,23.77,23.48,23.76,212800.0,23.5,23.77,23.48,23.76,212800.0
2012-10-19 15:10:00,23.75,23.78,23.58,23.67,156300.0,23.75,23.78,23.58,23.67,156300.0
2012-10-19 15:20:00,23.66,23.77,23.66,23.69,129700.0,23.66,23.77,23.66,23.69,129700.0
2012-10-19 15:30:00,23.69,23.69,23.52,23.52,133100.0,23.69,23.69,23.52,23.52,133100.0
2012-10-19 15:40:00,23.53,23.66,23.52,23.58,108000.0,23.53,23.66,23.52,23.58,108000.0
2012-10-19 15:50:00,23.58,23.63,23.51,23.56,458900.0,23.58,23.63,23.51,23.56,458900.0
2012-10-22 09:30:00,23.79,24.03,23.6,23.68,313000.0,23.79,24.03,23.6,23.68,313000.0
2012-10-22 09:40:00,23.67,23.87,23.63,23.73,146000.0,23.67,23.87,23.63,23.73,146000.0
2012-10-22 09:50:00,23.73,23.93,23.71,23.83,149400.0,23.73,23.93,23.71,23.83,149400.0
2012-10-22 10:00:00,23.84,24.28,23.83,24.15,204200.0,23.84,24.28,23.83,24.15,204200.0
2012-10-22 10:10:00,24.14,24.15,23.85,23.9,88800.0,24.14,24.15,23.85,23.9,88800.0
2012-10-22 10:20:00,23.9,23.98,23.81,23.87,89400.0,23.9,23.98,23.81,23.87,89400.0
2012-10-22 10:30:00,23.88,23.96,23.86,23.86,41800.0,23.88,23.96,23.86,23.86,41800.0
2012-10-22 10:40:00,23.85,23.85,23.71,23.75,95700.0,23.85,23.85,23.71,23.75,95700.0
2012-10-22 10:50:00,23.74,23.81,23.73,23.74,41000.0,23.74,23.81,23.73,23.74,41000.0
2012-10-22 11:00:00,23.76,23.76,23.62,23.68,62800.0,23.76,23.76,23.62,23.68,62800.0
2012-10-22 11:10:00,23.69,23.71,23.55,23.55,65800.0,23.69,23.71,23.55,23.55,65800.0
2012-10-22 11:20:00,23.55,23.6,23.47,23.56,79500.0,23.55,23.6,23.47,23.56,79500.0
2012-10-22 11:30:00,23.56,23.66,23.56,23.63,34500.0,23.56,23.66,23.56,23.63,34500.0
2012-10-22 11:40:00,23.65,23.72,23.6,23.63,48200.0,23.65,23.72,23.6,23.63,48200.0
2012-10-22 11:50:00,23.64,23.65,23.54,23.59,57300.0,23.64,23.65,23.54,23.59,57300.0
2012-10-22 12:00:00,23.58,23.68,23.55,23.66,43600.0,23.58,23.68,23.55,23.66,43600.0
2012-10-22 12:10:00,23.65,23.76,23.63,23.73,24400.0,23.65,23.76,23.63,23.73,24400.0
2012-10-22 12:20:00,23.7,23.83,23.67,23.79,70100.0,23.7,23.83,23.67,23.79,70100.0
2012-10-22 12:30:00,23.78,23.84,23.72,23.73,29600.0,23.78,23.84,23.72,23.73,29600.0
2012-10-22 12:40:00,23.76,23.8,23.72,23.74,8600.0,23.76,23.8,23.72,23.74,8600.0
2012-10-22 12:50:00,23.74,23.76,23.71,23.71,10100.0,23.74,23.76,23.71,23.71,10100.0
2012-10-22 13:00:00,23.72,23.76,23.61,23.68,29200.0,23.72,23.76,23.61,23.68,29200.0
2012-10-22 13:10:00,23.64,23.65,23.61,23.61,25800.0,23.64,23.65,23.61,23.61,25800.0
2012-10-22 13:20:00,23.6,23.61,23.45,23.48,80800.0,23.6,23.61,23.45,23.48,80800.0
2012-10-22 13:30:00,23.48,23.54,23.44,23.46,27600.0,23.48,23.54,23.44,23.46,27600.0
2012-10-22 13:40:00,23.47,23.49,23.4,23.43,48700.0,23.47,23.49,23.4,23.43,48700.0
2012-10-22 13:50:00,23.44,23.54,23.41,23.52,24300.0,23.44,23.54,23.41,23.52,24300.0
2012-10-22 14:00:00,23.51,23.53,23.48,23.49,23300.0,23.51,23.53,23.48,23.49,23300.0
2012-10-22 14:10:00,23.49,23.59,23.49,23.59,27500.0,23.49,23.59,23.49,23.59,27500.0
2012-10-22 14:20:00,23.59,23.61,23.53,23.54,17800.0,23.59,23.61,23.53,23.54,17800.0
2012-10-22 14:30:00,23.54,23.58,23.52,23.53,23700.0,23.54,23.58,23.52,23.53,23700.0
2012-10-22 14:40:00,23.54,23.6,23.52,23.58,19800.0,23.54,23.6,23.52,23.58,19800.0
2012-10-22 14:50:00,23.59,23.59,23.55,23.55,12700.0,23.59,23.59,23.55,23.55,12700.0
2012-10-22 15:00:00,23.54,23.58,23.53,23.55,44700.0,23.54,23.58,23.53,23.55,44700.0
2012-10-22 15:10:00,23.55,23.72,23.55,23.65,68700.0,23.55,23.72,23.55,23.65,68700.0
2012-10-22 15:20:00,23.65,23.71,23.64,23.71,32800.0,23.65,23.71,23.64,23.71,32800.0
2012-10-22 15:30:00,23.71,23.83,23.66,23.79,53500.0,23.71,23.83,23.66,23.79,53500.0
2012-10-22 15:40:00,23.77,23.88,23.74,23.78,126400.0,23.77,23.88,23.74,23.78,126400.0
2012-10-22 15:50:00,23.79,23.88,23.74,23.8,173300.0,23.79,23.88,23.74,23.8,173300.0
2012-10-23 09:30:00,22.99,23.04,22.56,22.67,302000.0,22.99,23.04,22.56,22.67,302000.0
2012-10-23 09:40:00,22.66,22.87,22.59,22.7,130400.0,22.66,22.87,22.59,22.7,130400.0
2012-10-23 09:50:00,22.73,22.8,22.58,22.71,157100.0,22.73,22.8,22.58,22.71,157100.0
2012-10-23 10:00:00,22.71,22.77,22.62,22.66,116400.0,22.71,22.77,22.62,22.66,116400.0
2012-10-23 10:10:00,22.66,22.74,22.59,22.73,76700.0,22.66,22.74,22.59,22.73,76700.0
2012-10-23 10:20:00,22.74,22.89,22.71,22.77,96100.0,22.74,22.89,22.71,22.77,96100.0
2012-10-23 10:30:00,22.77,22.79,22.69,22.75,62500.0,22.77,22.79,22.69,22.75,62500.0
2012-10-23 10:40:00,22.71,22.93,22.71,22.8,72900.0,22.71,22.93,22.71,22.8,72900.0
2012-10-23 10:50:00,22.8,23.1,22.79,23.01,215900.0,22.8,23.1,22.79,23.01,215900.0
2012-10-23 11:00:00,23.02,23.23,22.99,23.07,171100.0,23.02,23.23,22.99,23.07,171100.0
2012-10-23 11:10:00,23.07,23.22,23.0,23.21,83500.0,23.07,23.22,23.0,23.21,83500.0
2012-10-23 11:20:00,23.2,23.2,23.06,23.07,40400.0,23.2,23.2,23.06,23.07,40400.0
2012-10-23 11:30:00,23.07,23.07,22.98,23.04,60000.0,23.07,23.07,22.98,23.04,60000.0
2012-10-23 11:40:00,23.03,23.07,22.94,23.01,39900.0,23.03,23.07,22.94,23.01,39900.0
2012-10-23 11:50:00,23.0,23.03,22.87,23.01,71100.0,23.0,23.03,22.87,23.01,71100.0
2012-10-23 12:00:00,23.02,23.04,22.94,23.0,29000.0,23.02,23.04,22.94,23.0,29000.0
2012-10-23 12:10:00,22.99,23.03,22.96,23.01,39800.0,22.99,23.03,22.96,23.01,39800.0
2012-10-23 12:20:00,23.0,23.04,22.95,22.96,42800.0,23.0,23.04,22.95,22.96,42800.0
2012-10-23 12:30:00,22.96,23.06,22.93,23.02,38300.0,22.96,23.06,22.93,23.02,38300.0
2012-10-23 12:40:00,23.03,23.13,23.02,23.06,37100.0,23.03,23.13,23.02,23.06,37100.0
2012-10-23 12:50:00,23.06,23.09,22.98,23.06,33600.0,23.06,23.09,22.98,23.06,33600.0
2012-10-23 13:00:00,23.05,23.09,23.02,23.09,28900.0,23.05,23.09,23.02,23.09,28900.0
2012-10-23 13:10:00,23.09,23.23,23.04,23.1,68200.0,23.09,23.23,23.04,23.1,68200.0
2012-10-23 13:20:00,23.08,23.14,23.05,23.05,20100.0,23.08,23.14,23.05,23.05,20100.0
2012-10-23 13:30:00,23.05,23.13,23.04,23.06,20200.0,23.05,23.13,23.04,23.06,20200.0
2012-10-23 13:40:00,23.06,23.07,22.98,23.05,25600.0,23.06,23.07,22.98,23.05,25600.0
2012-10-23 13:50:00,23.06,23.09,23.01,23.06,24700.0,23.06,23.09,23.01,23.06,24700.0
2012-10-23 14:00:00,23.04,23.12,23.03,23.05,39300.0,23.04,23.12,23.03,23.05,39300.0
2012-10-23 14:10:00,23.04,23.11,23.0,23.1,35700.0,23.04,23.11,23.0,23.1,35700.0
2012-10-23 14:20:00,23.1,23.22,23.1,23.18,79500.0,23.1,23.22,23.1,23.18,79500.0
2012-10-23 14:30:00,23.19,23.4,23.17,23.35,97200.0,23.19,23.4,23.17,23.35,97200.0
2012-10-23 14:40:00,23.35,23.42,23.29,23.36,41500.0,23.35,23.42,23.29,23.36,41500.0
2012-10-23 14:50:00,23.35,23.41,23.32,23.36,38700.0,23.35,23.41,23.32,23.36,38700.0
2012-10-23 15:00:00,23.36,23.5,23.36,23.48,81000.0,23.36,23.5,23.36,23.48,81000.0
2012-10-23 15:10:00,23.47,23.52,23.44,23.47,44500.0,23.47,23.52,23.44,23.47,44500.0
2012-10-23 15:20:00,23.48,23.48,23.38,23.39,60900.0,23.48,23.48,23.38,23.39,60900.0
2012-10-23 15:30:00,23.38,23.43,23.37,23.37,71000.0,23.38,23.43,23.37,23.37,71000.0
2012-10-23 15:40:00,23.37,23.38,23.3,23.31,118000.0,23.37,23.38,23.3,23.31,118000.0
2012-10-23 15:50:00,23.31,23.39,23.3,23.31,171400.0,23.31,23.39,23.3,23.31,171400.0
2012-10-24 09:30:00,23.54,23.73,23.34,23.43,175100.0,23.54,23.73,23.34,23.43,175100.0
2012-10-24 09:40:00,23.43,23.43,23.13,23.2,120100.0,23.43,23.43,23.13,23.2,120100.0
2012-10-24 09:50:00,23.19,23.38,22.96,23.14,234800.0,23.19,23.38,22.96,23.14,234800.0
2012-10-24 10:00:00,23.14,23.2,23.0,23.07,48900.0,23.14,23.2,23.0,23.07,48900.0
2012-10-24 10:10:00,23.06,23.3,23.0,23.23,87300.0,23.06,23.3,23.0,23.23,87300.0
2012-10-24 10:20:00,23.2,23.27,23.09,23.15,47600.0,23.2,23.27,23.09,23.15,47600.0
2012-10-24 10:30:00,23.13,23.22,23.05,23.1,22200.0,23.13,23.22,23.05,23.1,22200.0
2012-10-24 10:40:00,23.09,23.21,23.07,23.15,41500.0,23.09,23.21,23.07,23.15,41500.0
2012-10-24 10:50:00,23.13,23.13,23.05,23.05,23000.0,23.13,23.13,23.05,23.05,23000.0
2012-10-24 11:00:00,23.07,23.23,23.05,23.14,40100.0,23.07,23.23,23.05,23.14,40100.0
2012-10-24 11:10:00,23.15,23.16,23.04,23.04,30600.0,23.15,23.16,23.04,23.04,30600.0
2012-10-24 11:20:00,23.03,23.17,23.03,23.09,31000.0,23.03,23.17,23.03,23.09,31000.0
2012-10-24 11:30:00,23.06,23.06,22.84,22.91,100400.0,23.06,23.06,22.84,22.91,100400.0
2012-10-24 11:40:00,22.9,22.94,22.85,22.86,49200.0,22.9,22.94,22.85,22.86,49200.0
2012-10-24 11:50:00,22.89,22.94,22.85,22.93,35700.0,22.89,22.94,22.85,22.93,35700.0
2012-10-24 12:00:00,22.92,22.95,22.89,22.9,39500.0,22.92,22.95,22.89,22.9,39500.0
2012-10-24 12:10:00,22.9,22.96,22.88,22.89,41000.0,22.9,22.96,22.88,22.89,41000.0
2012-10-24 12:20:00,22.88,22.92,22.86,22.9,22800.0,22.88,22.92,22.86,22.9,22800.0
2012-10-24 12:30:00,22.88,22.96,22.88,22.94,16700.0,22.88,22.96,22.88,22.94,16700.0
2012-10-24 12:40:00,22.93,22.99,22.92,22.95,35400.0,22.93,22.99,22.92,22.95,35400.0
2012-10-24 12:50:00,22.97,23.1,22.95,23.02,27900.0,22.97,23.1,22.95,23.02,27900.0
2012-10-24 13:00:00,23.01,23.09,23.01,23.09,28100.0,23.01,23.09,23.01,23.09,28100.0
2012-10-24 13:10:00,23.07,23.07,22.97,23.03,20800.0,23.07,23.07,22.97,23.03,20800.0
2012-10-24 13:20:00,22.99,23.08,22.98,23.03,17300.0,22.99,23.08,22.98,23.03,17300.0
2012-10-24 13:30:00,23.03,23.08,23.01,23.06,15400.0,23.03,23.08,23.01,23.06,15400.0
2012-10-24 13:40:00,23.04,23.1,23.03,23.07,16100.0,23.04,23.1,23.03,23.07,16100.0
2012-10-24 13:50:00,23.05,23.12,23.04,23.09,25500.0,23.05,23.12,23.04,23.09,25500.0
2012-10-24 14:00:00,23.09,23.15,23.07,23.15,46900.0,23.09,23.15,23.07,23.15,46900.0
2012-10-24 14:10:00,23.14,23.22,23.05,23.19,52900.0,23.14,23.22,23.05,23.19,52900.0
2012-10-24 14:20:00,23.14,23.21,23.05,23.18,72000.0,23.14,23.21,23.05,23.18,72000.0
2012-10-24 14:30:00,23.18,23.38,23.17,23.29,125600.0,23.18,23.38,23.17,23.29,125600.0
2012-10-24 14:40:00,23.29,23.34,23.23,23.3,100700.0,23.29,23.34,23.23,23.3,100700.0
2012-10-24 14:50:00,23.31,23.38,23.29,23.29,45700.0,23.31,23.38,23.29,23.29,45700.0
2012-10-24 15:00:00,23.29,23.34,23.23,23.27,50800.0,23.29,23.34,23.23,23.27,50800.0
2012-10-24 15:10:00,23.28,23.32,23.18,23.2,64700.0,23.28,23.32,23.18,23.2,64700.0
2012-10-24 15:20:00,23.21,23.32,23.16,23.32,31700.0,23.21,23.32,23.16,23.32,31700.0
2012-10-24 15:30:00,23.31,23.33,23.23,23.28,41100.0,23.31,23.33,23.23,23.28,41100.0
2012-10-24 15:40:00,23.27,23.35,23.25,23.35,88100.0,23.27,23.35,23.25,23.35,88100.0
2012-10-24 15:50:00,23.34,23.4,23.28,23.37,145900.0,23.34,23.4,23.28,23.37,145900.0
2012-10-25 09:30:00,23.6,23.7,23.15,23.2,332100.0,23.6,23.7,23.15,23.2,332100.0
2012-10-25 09:40:00,23.17,23.25,22.98,23.06,120000.0,23.17,23.25,22.98,23.06,120000.0
2012-10-25 09:50:00,23.04,23.13,22.96,23.0,100200.0,23.04,23.13,22.96,23.0,100200.0
2012-10-25 10:00:00,22.99,23.01,22.89,22.92,174900.0,22.99,23.01,22.89,22.92,174900.0
2012-10-25 10:10:00,22.9,22.97,22.77,22.96,206000.0,22.9,22.97,22.77,22.96,206000.0
2012-10-25 10:20:00,22.98,23.04,22.88,22.96,72000.0,22.98,23.04,22.88,22.96,72000.0
2012-10-25 10:30:00,22.93,23.09,22.93,23.0,65900.0,22.93,23.09,22.93,23.0,65900.0
2012-10-25 10:40:00,22.99,23.04,22.95,22.96,56400.0,22.99,23.04,22.95,22.96,56400.0
2012-10-25 10:50:00,22.95,22.95,22.85,22.89,56000.0,22.95,22.95,22.85,22.89,56000.0
2012-10-25 11:00:00,22.9,23.01,22.89,22.95,48900.0,22.9,23.01,22.89,22.95,48900.0
2012-10-25 11:10:00,22.95,22.98,22.84,22.9,40000.0,22.95,22.98,22.84,22.9,40000.0
2012-10-25 11:20:00,22.89,22.91,22.79,22.83,61000.0,22.89,22.91,22.79,22.83,61000.0
2012-10-25 11:30:00,22.83,22.88,22.75,22.8,67900.0,22.83,22.88,22.75,22.8,67900.0
2012-10-25 11:40:00,22.78,22.93,22.77,22.9,94800.0,22.78,22.93,22.77,22.9,94800.0
2012-10-25 11:50:00,22.92,23.36,22.9,23.08,586700.0,22.92,23.36,22.9,23.08,586700.0
2012-10-25 12:00:00,23.08,23.2,23.05,23.14,71300.0,23.08,23.2,23.05,23.14,71300.0
2012-10-25 12:10:00,23.17,23.19,23.11,23.15,33100.0,23.17,23.19,23.11,23.15,33100.0
2012-10-25 12:20:00,23.16,23.24,23.13,23.17,43100.0,23.16,23.24,23.13,23.17,43100.0
2012-10-25 12:30:00,23.16,23.2,23.13,23.14,37000.0,23.16,23.2,23.13,23.14,37000.0
2012-10-25 12:40:00,23.14,23.2,23.09,23.19,65800.0,23.14,23.2,23.09,23.19,65800.0
2012-10-25 12:50:00,23.2,23.28,23.12,23.25,32000.0,23.2,23.28,23.12,23.25,32000.0
2012-10-25 13:00:00,23.25,23.27,23.19,23.21,48500.0,23.25,23.27,23.19,23.21,48500.0
2012-10-25 13:10:00,23.2,23.3,23.19,23.26,39400.0,23.2,23.3,23.19,23.26,39400.0
2012-10-25 13:20:00,23.23,23.34,23.2,23.3,29200.0,23.23,23.34,23.2,23.3,29200.0
2012-10-25 13:30:00,23.29,23.33,23.23,23.25,25600.0,23.29,23.33,23.23,23.25,25600.0
2012-10-25 13:40:00,23.28,23.31,23.22,23.29,22000.0,23.28,23.31,23.22,23.29,22000.0
2012-10-25 13:50:00,23.29,23.36,23.24,23.36,55200.0,23.29,23.36,23.24,23.36,55200.0
2012-10-25 14:00:00,23.35,23.49,23.35,23.39,68200.0,23.35,23.49,23.35,23.39,68200.0
2012-10-25 14:10:00,23.37,23.4,23.28,23.37,40900.0,23.37,23.4,23.28,23.37,40900.0
2012-10-25 14:20:00,23.37,23.43,23.31,23.39,26700.0,23.37,23.43,23.31,23.39,26700.0
2012-10-25 14:30:00,23.4,23.43,23.35,23.35,23500.0,23.4,23.43,23.35,23.35,23500.0
2012-10-25 14:40:00,23.37,23.48,23.37,23.44,35900.0,23.37,23.48,23.37,23.44,35900.0
2012-10-25 14:50:00,23.43,23.45,23.38,23.45,22300.0,23.43,23.45,23.38,23.45,22300.0
2012-10-25 15:00:00,23.44,23.56,23.43,23.51,69700.0,23.44,23.56,23.43,23.51,69700.0
2012-10-25 15:10:00,23.5,23.85,23.5,23.82,167300.0,23.5,23.85,23.5,23.82,167300.0
2012-10-25 15:20:00,23.81,24.08,23.8,24.04,246200.0,23.81,24.08,23.8,24.04,246200.0
2012-10-25 15:30:00,24.05,24.06,23.82,23.92,147500.0,24.05,24.06,23.82,23.92,147500.0
2012-10-25 15:40:00,23.9,23.92,23.76,23.77,99800.0,23.9,23.92,23.76,23.77,99800.0
2012-10-25 15:50:00,23.76,23.87,23.73,23.79,210200.0,23.76,23.87,23.73,23.79,210200.0
2012-10-26 09:30:00,23.77,24.2,23.6,24.08,187800.0,23.77,24.2,23.6,24.08,187800.0
2012-10-26 09:40:00,24.13,24.25,23.95,23.98,190400.0,24.13,24.25,23.95,23.98,190400.0
2012-10-26 09:50:00,24.0,24.0,23.82,23.94,70000.0,24.0,24.0,23.82,23.94,70000.0
2012-10-26 10:00:00,23.89,23.9,23.7,23.87,90200.0,23.89,23.9,23.7,23.87,90200.0
2012-10-26 10:10:00,23.85,24.1,23.84,23.98,112700.0,23.85,24.1,23.84,23.98,112700.0
2012-10-26 10:20:00,24.01,24.04,23.97,24.01,33700.0,24.01,24.04,23.97,24.01,33700.0
2012-10-26 10:30:00,24.01,24.25,24.0,24.09,115200.0,24.01,24.25,24.0,24.09,115200.0
2012-10-26 10:40:00,24.08,24.45,24.0,24.42,171800.0,24.08,24.45,24.0,24.42,171800.0
2012-10-26 10:50:00,24.46,24.46,24.2,24.27,118900.0,24.46,24.46,24.2,24.27,118900.0
2012-10-26 11:00:00,24.25,24.35,24.1,24.33,71500.0,24.25,24.35,24.1,24.33,71500.0
2012-10-26 11:10:00,24.35,24.39,24.27,24.37,63700.0,24.35,24.39,24.27,24.37,63700.0
2012-10-26 11:20:00,24.38,24.5,24.31,24.39,190800.0,24.38,24.5,24.31,24.39,190800.0
2012-10-26 11:30:00,24.36,24.46,24.3,24.45,94500.0,24.36,24.46,24.3,24.45,94500.0
2012-10-26 11:40:00,24.43,24.43,24.2,24.25,52200.0,24.43,24.43,24.2,24.25,52200.0
2012-10-26 11:50:00,24.27,24.35,24.2,24.2,38400.0,24.27,24.35,24.2,24.2,38400.0
2012-10-26 12:00:00,24.19,24.21,24.06,24.1,63600.0,24.19,24.21,24.06,24.1,63600.0
2012-10-26 12:10:00,24.12,24.17,23.92,23.95,77100.0,24.12,24.17,23.92,23.95,77100.0
2012-10-26 12:20:00,23.92,24.01,23.87,23.95,72100.0,23.92,24.01,23.87,23.95,72100.0
2012-10-26 12:30:00,23.95,24.0,23.93,23.95,33500.0,23.95,24.0,23.93,23.95,33500.0
2012-10-26 12:40:00,23.96,23.99,23.91,23.91,32800.0,23.96,23.99,23.91,23.91,32800.0
2012-10-26 12:50:00,23.92,24.03,23.92,23.96,21000.0,23.92,24.03,23.92,23.96,21000.0
2012-10-26 13:00:00,23.99,24.0,23.88,23.94,25100.0,23.99,24.0,23.88,23.94,25100.0
2012-10-26 13:10:00,23.99,24.02,23.9,23.92,32200.0,23.99,24.02,23.9,23.92,32200.0
2012-10-26 13:20:00,23.93,23.95,23.84,23.87,52300.0,23.93,23.95,23.84,23.87,52300.0
2012-10-26 13:30:00,23.86,23.98,23.86,23.95,55000.0,23.86,23.98,23.86,23.95,55000.0
2012-10-26 13:40:00,23.95,24.07,23.94,23.98,64700.0,23.95,24.07,23.94,23.98,64700.0
2012-10-26 13:50:00,23.97,24.02,23.91,23.95,32000.0,23.97,24.02,23.91,23.95,32000.0
2012-10-26 14:00:00,23.97,24.0,23.94,24.0,15700.0,23.97,24.0,23.94,24.0,15700.0
2012-10-26 14:10:00,23.99,24.0,23.92,23.95,17100.0,23.99,24.0,23.92,23.95,17100.0
2012-10-26 14:20:00,23.96,24.0,23.93,23.95,24400.0,23.96,24.0,23.93,23.95,24400.0
2012-10-26 14:30:00,23.98,24.02,23.95,23.98,22800.0,23.98,24.02,23.95,23.98,22800.0
2012-10-26 14:40:00,23.99,24.04,23.94,23.95,50400.0,23.99,24.04,23.94,23.95,50400.0
2012-10-26 14:50:00,23.94,24.02,23.94,24.01,15900.0,23.94,24.02,23.94,24.01,15900.0
2012-10-26 15:00:00,23.98,24.04,23.97,24.0,29700.0,23.98,24.04,23.97,24.0,29700.0
2012-10-26 15:10:00,24.0,24.07,23.99,24.04,53100.0,24.0,24.07,23.99,24.04,53100.0
2012-10-26 15:20:00,24.05,24.07,24.0,24.02,40800.0,24.05,24.07,24.0,24.02,40800.0
2012-10-26 15:30:00,24.02,24.07,23.96,23.98,50100.0,24.02,24.07,23.96,23.98,50100.0
2012-10-26 15:40:00,23.99,24.03,23.92,23.92,74100.0,23.99,24.03,23.92,23.92,74100.0
2012-10-26 15:50:00,23.94,24.02,23.93,23.97,185800.0,23.94,24.02,23.93,23.97,185800.0
2012-10-31 09:30:00,24.2,24.3,24.05,24.05,112300.0,24.2,24.3,24.05,24.05,112300.0
2012-10-31 09:40:00,24.05,24.1,23.83,24.01,103900.0,24.05,24.1,23.83,24.01,103900.0
2012-10-31 09:50:00,24.01,24.1,23.97,24.0,103900.0,24.01,24.1,23.97,24.0,103900.0
2012-10-31 10:00:00,24.03,24.05,23.95,24.03,42100.0,24.03,24.05,23.95,24.03,42100.0
2012-10-31 10:10:00,24.03,24.23,23.95,24.1,94000.0,24.03,24.23,23.95,24.1,94000.0
2012-10-31 10:20:00,24.14,24.2,24.01,24.02,65700.0,24.14,24.2,24.01,24.02,65700.0
2012-10-31 10:30:00,24.05,24.05,23.98,24.03,41400.0,24.05,24.05,23.98,24.03,41400.0
2012-10-31 10:40:00,24.03,24.08,23.99,24.04,61400.0,24.03,24.08,23.99,24.04,61400.0
2012-10-31 10:50:00,24.05,24.08,23.98,24.07,51500.0,24.05,24.08,23.98,24.07,51500.0
2012-10-31 11:00:00,24.08,24.1,24.02,24.05,33600.0,24.08,24.1,24.02,24.05,33600.0
2012-10-31 11:10:00,24.06,24.12,24.03,24.1,23700.0,24.06,24.12,24.03,24.1,23700.0
2012-10-31 11:20:00,24.12,24.12,24.03,24.09,37500.0,24.12,24.12,24.03,24.09,37500.0
2012-10-31 11:30:00,24.09,24.15,24.05,24.07,35900.0,24.09,24.15,24.05,24.07,35900.0
2012-10-31 11:40:00,24.07,24.1,24.05,24.07,37200.0,24.07,24.1,24.05,24.07,37200.0
2012-10-31 11:50:00,24.07,24.08,24.03,24.07,29200.0,24.07,24.08,24.03,24.07,29200.0
2012-10-31 12:00:00,24.07,24.13,24.05,24.06,29200.0,24.07,24.13,24.05,24.06,29200.0
2012-10-31 12:10:00,24.08,24.08,24.05,24.07,46300.0,24.08,24.08,24.05,24.07,46300.0
2012-10-31 12:20:00,24.07,24.13,24.05,24.07,25400.0,24.07,24.13,24.05,24.07,25400.0
2012-10-31 12:30:00,24.05,24.13,24.05,24.07,41000.0,24.05,24.13,24.05,24.07,41000.0
2012-10-31 12:40:00,24.07,24.08,24.02,24.06,29800.0,24.07,24.08,24.02,24.06,29800.0
2012-10-31 12:50:00,24.06,24.07,24.0,24.02,41300.0,24.06,24.07,24.0,24.02,41300.0
2012-10-31 13:00:00,24.03,24.04,24.0,24.02,24200.0,24.03,24.04,24.0,24.02,24200.0
2012-10-31 13:10:00,24.03,24.11,24.0,24.08,55400.0,24.03,24.11,24.0,24.08,55400.0
2012-10-31 13:20:00,24.08,24.11,24.06,24.08,17300.0,24.08,24.11,24.06,24.08,17300.0
2012-10-31 13:30:00,24.08,24.09,24.02,24.07,22100.0,24.08,24.09,24.02,24.07,22100.0
2012-10-31 13:40:00,24.07,24.07,24.01,24.05,28200.0,24.07,24.07,24.01,24.05,28200.0
2012-10-31 13:50:00,24.06,24.09,24.05,24.07,25300.0,24.06,24.09,24.05,24.07,25300.0
2012-10-31 14:00:00,24.06,24.1,24.03,24.09,39800.0,24.06,24.1,24.03,24.09,39800.0
2012-10-31 14:10:00,24.07,24.09,24.05,24.08,26500.0,24.07,24.09,24.05,24.08,26500.0
2012-10-31 14:20:00,24.08,24.08,24.05,24.05,21700.0,24.08,24.08,24.05,24.05,21700.0
2012-10-31 14:30:00,24.06,24.1,24.05,24.1,23900.0,24.06,24.1,24.05,24.1,23900.0
2012-10-31 14:40:00,24.1,24.11,24.07,24.1,55700.0,24.1,24.11,24.07,24.1,55700.0
2012-10-31 14:50:00,24.09,24.15,24.08,24.14,49100.0,24.09,24.15,24.08,24.14,49100.0
2012-10-31 15:00:00,24.13,24.18,24.08,24.17,61400.0,24.13,24.18,24.08,24.17,61400.0
2012-10-31 15:10:00,24.16,24.3,24.16,24.26,87800.0,24.16,24.3,24.16,24.26,87800.0
2012-10-31 15:20:00,24.25,24.35,24.22,24.35,122200.0,24.25,24.35,24.22,24.35,122200.0
2012-10-31 15:30:00,24.32,24.35,24.28,24.34,73600.0,24.32,24.35,24.28,24.34,73600.0
2012-10-31 15:40:00,24.33,24.37,24.19,24.27,159200.0,24.33,24.37,24.19,24.27,159200.0
2012-10-31 15:50:00,24.27,24.36,24.25,24.31,188700.0,24.27,24.36,24.25,24.31,188700.0
2012-11-01 09:30:00,24.5,24.7,24.31,24.35,248200.0,24.5,24.7,24.31,24.35,248200.0
2012-11-01 09:40:00,24.39,24.49,24.38,24.46,83100.0,24.39,24.49,24.38,24.46,83100.0
2012-11-01 09:50:00,24.48,24.63,24.28,24.28,120300.0,24.48,24.63,24.28,24.28,120300.0
2012-11-01 10:00:00,24.3,24.42,24.14,24.42,88000.0,24.3,24.42,24.14,24.42,88000.0
2012-11-01 10:10:00,24.4,24.44,24.2,24.32,93500.0,24.4,24.44,24.2,24.32,93500.0
2012-11-01 10:20:00,24.32,24.34,24.16,24.17,90700.0,24.32,24.34,24.16,24.17,90700.0
2012-11-01 10:30:00,24.15,24.3,24.14,24.25,126100.0,24.15,24.3,24.14,24.25,126100.0
2012-11-01 10:40:00,24.25,24.38,24.16,24.34,113500.0,24.25,24.38,24.16,24.34,113500.0
2012-11-01 10:50:00,24.36,24.53,24.32,24.43,120300.0,24.36,24.53,24.32,24.43,120300.0
2012-11-01 11:00:00,24.44,24.53,24.39,24.53,69200.0,24.44,24.53,24.39,24.53,69200.0
2012-11-01 11:10:00,24.53,24.59,24.47,24.48,103700.0,24.53,24.59,24.47,24.48,103700.0
2012-11-01 11:20:00,24.48,24.55,24.47,24.51,33300.0,24.48,24.55,24.47,24.51,33300.0
2012-11-01 11:30:00,24.5,24.53,24.45,24.5,28100.0,24.5,24.53,24.45,24.5,28100.0
2012-11-01 11:40:00,24.5,24.6,24.43,24.44,55400.0,24.5,24.6,24.43,24.44,55400.0
2012-11-01 11:50:00,24.44,24.44,24.33,24.33,49600.0,24.44,24.44,24.33,24.33,49600.0
2012-11-01 12:00:00,24.33,24.4,24.25,24.4,73900.0,24.33,24.4,24.25,24.4,73900.0
2012-11-01 12:10:00,24.38,24.45,24.35,24.36,41000.0,24.38,24.45,24.35,24.36,41000.0
2012-11-01 12:20:00,24.39,24.45,24.38,24.45,42700.0,24.39,24.45,24.38,24.45,42700.0
2012-11-01 12:30:00,24.44,24.5,24.43,24.45,37300.0,24.44,24.5,24.43,24.45,37300.0
2012-11-01 12:40:00,24.43,24.51,24.43,24.49,59100.0,24.43,24.51,24.43,24.49,59100.0
2012-11-01 12:50:00,24.5,24.5,24.43,24.44,19500.0,24.5,24.5,24.43,24.44,19500.0
2012-11-01 13:00:00,24.46,24.5,24.42,24.48,32400.0,24.46,24.5,24.42,24.48,32400.0
2012-11-01 13:10:00,24.47,24.5,24.43,24.46,28100.0,24.47,24.5,24.43,24.46,28100.0
2012-11-01 13:20:00,24.47,24.58,24.47,24.54,52400.0,24.47,24.58,24.47,24.54,52400.0
2012-11-01 13:30:00,24.51,24.54,24.47,24.52,57100.0,24.51,24.54,24.47,24.52,57100.0
2012-11-01 13:40:00,24.52,24.6,24.5,24.59,56400.0,24.52,24.6,24.5,24.59,56400.0
2012-11-01 13:50:00,24.6,24.7,24.57,24.7,107700.0,24.6,24.7,24.57,24.7,107700.0
2012-11-01 14:00:00,24.69,24.7,24.53,24.57,74000.0,24.69,24.7,24.53,24.57,74000.0
2012-11-01 14:10:00,24.56,24.65,24.55,24.64,75600.0,24.56,24.65,24.55,24.64,75600.0
2012-11-01 14:20:00,24.64,24.74,24.64,24.73,82900.0,24.64,24.74,24.64,24.73,82900.0
2012-11-01 14:30:00,24.74,24.85,24.73,24.8,109400.0,24.74,24.85,24.73,24.8,109400.0
2012-11-01 14:40:00,24.81,24.9,24.78,24.88,100500.0,24.81,24.9,24.78,24.88,100500.0
2012-11-01 14:50:00,24.87,24.87,24.66,24.72,179100.0,24.87,24.87,24.66,24.72,179100.0
2012-11-01 15:00:00,24.7,24.79,24.67,24.75,85300.0,24.7,24.79,24.67,24.75,85300.0
2012-11-01 15:10:00,24.74,24.81,24.7,24.7,119000.0,24.74,24.81,24.7,24.7,119000.0
2012-11-01 15:20:00,24.7,24.81,24.68,24.75,135500.0,24.7,24.81,24.68,24.75,135500.0
2012-11-01 15:30:00,24.74,24.88,24.73,24.84,143600.0,24.74,24.88,24.73,24.84,143600.0
2012-11-01 15:40:00,24.84,24.85,24.68,24.71,257200.0,24.84,24.85,24.68,24.71,257200.0
2012-11-01 15:50:00,24.71,24.8,24.63,24.72,458600.0,24.71,24.8,24.63,24.72,458600.0
2012-11-02 09:30:00,22.85,23.18,22.6,22.87,930600.0,22.85,23.18,22.6,22.87,930600.0
2012-11-02 09:40:00,22.88,22.91,22.34,22.71,773200.0,22.88,22.91,22.34,22.71,773200.0
2012-11-02 09:50:00,22.71,22.74,22.47,22.55,374000.0,22.71,22.74,22.47,22.55,374000.0
2012-11-02 10:00:00,22.53,22.95,22.5,22.8,303500.0,22.53,22.95,22.5,22.8,303500.0
2012-11-02 10:10:00,22.8,22.8,22.54,22.64,257500.0,22.8,22.8,22.54,22.64,257500.0
2012-11-02 10:20:00,22.63,22.91,22.62,22.79,202800.0,22.63,22.91,22.62,22.79,202800.0
2012-11-02 10:30:00,22.78,23.43,22.74,23.23,391000.0,22.78,23.43,22.74,23.23,391000.0
2012-11-02 10:40:00,23.24,23.53,23.18,23.27,314300.0,23.24,23.53,23.18,23.27,314300.0
2012-11-02 10:50:00,23.28,23.33,23.05,23.05,136900.0,23.28,23.33,23.05,23.05,136900.0
2012-11-02 11:00:00,23.09,23.19,23.03,23.07,89800.0,23.09,23.19,23.03,23.07,89800.0
2012-11-02 11:10:00,23.08,23.1,22.7,22.82,294400.0,23.08,23.1,22.7,22.82,294400.0
2012-11-02 11:20:00,22.8,22.84,22.65,22.66,229900.0,22.8,22.84,22.65,22.66,229900.0
2012-11-02 11:30:00,22.66,22.75,22.56,22.63,136600.0,22.66,22.75,22.56,22.63,136600.0
2012-11-02 11:40:00,22.62,22.84,22.61,22.71,92200.0,22.62,22.84,22.61,22.71,92200.0
2012-11-02 11:50:00,22.71,22.82,22.61,22.69,108200.0,22.71,22.82,22.61,22.69,108200.0
2012-11-02 12:00:00,22.7,22.78,22.64,22.74,87500.0,22.7,22.78,22.64,22.74,87500.0
2012-11-02 12:10:00,22.75,22.88,22.75,22.79,65600.0,22.75,22.88,22.75,22.79,65600.0
2012-11-02 12:20:00,22.78,22.8,22.7,22.75,63300.0,22.78,22.8,22.7,22.75,63300.0
2012-11-02 12:30:00,22.74,22.8,22.7,22.8,51900.0,22.74,22.8,22.7,22.8,51900.0
2012-11-02 12:40:00,22.78,22.78,22.73,22.73,33900.0,22.78,22.78,22.73,22.73,33900.0
2012-11-02 12:50:00,22.74,22.77,22.73,22.75,27800.0,22.74,22.77,22.73,22.75,27800.0
2012-11-02 13:00:00,22.76,22.78,22.72,22.73,56200.0,22.76,22.78,22.72,22.73,56200.0
2012-11-02 13:10:00,22.73,22.81,22.72,22.76,54800.0,22.73,22.81,22.72,22.76,54800.0
2012-11-02 13:20:00,22.75,22.8,22.74,22.79,51000.0,22.75,22.8,22.74,22.79,51000.0
2012-11-02 13:30:00,22.76,22.81,22.72,22.75,61100.0,22.76,22.81,22.72,22.75,61100.0
2012-11-02 13:40:00,22.75,22.79,22.72,22.75,56600.0,22.75,22.79,22.72,22.75,56600.0
2012-11-02 13:50:00,22.73,22.78,22.72,22.73,83900.0,22.73,22.78,22.72,22.73,83900.0
2012-11-02 14:00:00,22.73,22.74,22.6,22.66,104300.0,22.73,22.74,22.6,22.66,104300.0
2012-11-02 14:10:00,22.65,22.67,22.47,22.5,180800.0,22.65,22.67,22.47,22.5,180800.0
2012-11-02 14:20:00,22.47,22.56,22.39,22.53,122400.0,22.47,22.56,22.39,22.53,122400.0
2012-11-02 14:30:00,22.52,22.54,22.43,22.46,82400.0,22.52,22.54,22.43,22.46,82400.0
2012-11-02 14:40:00,22.45,22.54,22.35,22.38,132300.0,22.45,22.54,22.35,22.38,132300.0
2012-11-02 14:50:00,22.37,22.4,22.27,22.27,179700.0,22.37,22.4,22.27,22.27,179700.0
2012-11-02 15:00:00,22.27,22.47,22.2,22.45,183100.0,22.27,22.47,22.2,22.45,183100.0
2012-11-02 15:10:00,22.45,22.57,22.43,22.5,129200.0,22.45,22.57,22.43,22.5,129200.0
2012-11-02 15:20:00,22.49,22.5,22.39,22.44,89900.0,22.49,22.5,22.39,22.44,89900.0
2012-11-02 15:30:00,22.44,22.45,22.39,22.44,83500.0,22.44,22.45,22.39,22.44,83500.0
2012-11-02 15:40:00,22.44,22.51,22.37,22.47,248300.0,22.44,22.51,22.37,22.47,248300.0
2012-11-02 15:50:00,22.47,22.65,22.46,22.54,332600.0,22.47,22.65,22.46,22.54,332600.0
2012-11-05 09:30:00,22.38,22.89,22.37,22.88,289000.0,22.38,22.89,22.37,22.88,289000.0
2012-11-05 09:40:00,22.88,23.07,22.85,22.97,283100.0,22.88,23.07,22.85,22.97,283100.0
2012-11-05 09:50:00,22.97,23.34,22.95,23.25,282200.0,22.97,23.34,22.95,23.25,282200.0
2012-11-05 10:00:00,23.28,23.44,23.2,23.38,200300.0,23.28,23.44,23.2,23.38,200300.0
2012-11-05 10:10:00,23.38,23.42,23.15,23.19,174400.0,23.38,23.42,23.15,23.19,174400.0
2012-11-05 10:20:00,23.18,23.19,23.05,23.18,88000.0,23.18,23.19,23.05,23.18,88000.0
2012-11-05 10:30:00,23.17,23.29,23.12,23.27,85500.0,23.17,23.29,23.12,23.27,85500.0
2012-11-05 10:40:00,23.26,23.27,23.16,23.27,45300.0,23.26,23.27,23.16,23.27,45300.0
2012-11-05 10:50:00,23.27,23.35,23.26,23.32,56500.0,23.27,23.35,23.26,23.32,56500.0
2012-11-05 11:00:00,23.32,23.32,23.24,23.29,44900.0,23.32,23.32,23.24,23.29,44900.0
2012-11-05 11:10:00,23.3,23.39,23.25,23.26,73900.0,23.3,23.39,23.25,23.26,73900.0
2012-11-05 11:20:00,23.27,23.35,23.27,23.33,41700.0,23.27,23.35,23.27,23.33,41700.0
2012-11-05 11:30:00,23.34,23.34,23.25,23.27,27400.0,23.34,23.34,23.25,23.27,27400.0
2012-11-05 11:40:00,23.28,23.29,23.16,23.19,37400.0,23.28,23.29,23.16,23.19,37400.0
2012-11-05 11:50:00,23.2,23.23,23.18,23.18,26900.0,23.2,23.23,23.18,23.18,26900.0
2012-11-05 12:00:00,23.18,23.19,23.08,23.08,50900.0,23.18,23.19,23.08,23.08,50900.0
2012-11-05 12:10:00,23.09,23.1,23.0,23.0,40900.0,23.09,23.1,23.0,23.0,40900.0
2012-11-05 12:20:00,23.0,23.02,22.95,22.95,32700.0,23.0,23.02,22.95,22.95,32700.0
2012-11-05 12:30:00,22.95,23.11,22.91,23.11,38200.0,22.95,23.11,22.91,23.11,38200.0
2012-11-05 12:40:00,23.11,23.12,23.04,23.07,32200.0,23.11,23.12,23.04,23.07,32200.0
2012-11-05 12:50:00,23.06,23.1,23.01,23.05,47500.0,23.06,23.1,23.01,23.05,47500.0
2012-11-05 13:00:00,23.05,23.11,23.0,23.01,25400.0,23.05,23.11,23.0,23.01,25400.0
2012-11-05 13:10:00,23.02,23.03,22.93,22.96,39000.0,23.02,23.03,22.93,22.96,39000.0
2012-11-05 13:20:00,22.95,22.99,22.95,22.95,36300.0,22.95,22.99,22.95,22.95,36300.0
2012-11-05 13:30:00,22.95,22.98,22.93,22.97,41700.0,22.95,22.98,22.93,22.97,41700.0
2012-11-05 13:40:00,22.98,23.0,22.93,22.97,44100.0,22.98,23.0,22.93,22.97,44100.0
2012-11-05 13:50:00,22.96,22.98,22.94,22.94,31500.0,22.96,22.98,22.94,22.94,31500.0
2012-11-05 14:00:00,22.94,22.96,22.9,22.95,22700.0,22.94,22.96,22.9,22.95,22700.0
2012-11-05 14:10:00,22.95,22.98,22.93,22.96,16900.0,22.95,22.98,22.93,22.96,16900.0
2012-11-05 14:20:00,22.98,23.11,22.98,23.08,46600.0,22.98,23.11,22.98,23.08,46600.0
2012-11-05 14:30:00,23.09,23.19,23.09,23.13,49300.0,23.09,23.19,23.09,23.13,49300.0
2012-11-05 14:40:00,23.12,23.25,23.12,23.23,26800.0,23.12,23.25,23.12,23.23,26800.0
2012-11-05 14:50:00,23.22,23.28,23.18,23.21,47400.0,23.22,23.28,23.18,23.21,47400.0
2012-11-05 15:00:00,23.22,23.32,23.21,23.3,63500.0,23.22,23.32,23.21,23.3,63500.0
2012-11-05 15:10:00,23.3,23.34,23.26,23.28,57400.0,23.3,23.34,23.26,23.28,57400.0
2012-11-05 15:20:00,23.28,23.32,23.24,23.29,81000.0,23.28,23.32,23.24,23.29,81000.0
2012-11-05 15:30:00,23.3,23.4,23.27,23.4,93900.0,23.3,23.4,23.27,23.4,93900.0
2012-11-05 15:40:00,23.4,23.43,23.33,23.36,76000.0,23.4,23.43,23.33,23.36,76000.0
2012-11-05 15:50:00,23.36,23.44,23.3,23.33,239200.0,23.36,23.44,23.3,23.33,239200.0
2012-11-06 09:30:00,23.45,23.69,23.25,23.6,217600.0,23.45,23.69,23.25,23.6,217600.0
2012-11-06 09:40:00,23.56,24.12,23.56,24.06,254600.0,23.56,24.12,23.56,24.06,254600.0
2012-11-06 09:50:00,24.06,24.38,23.98,24.25,362300.0,24.06,24.38,23.98,24.25,362300.0
2012-11-06 10:00:00,24.26,24.27,24.09,24.16,183800.0,24.26,24.27,24.09,24.16,183800.0
2012-11-06 10:10:00,24.15,24.25,24.15,24.19,99700.0,24.15,24.25,24.15,24.19,99700.0
2012-11-06 10:20:00,24.19,24.21,24.02,24.17,128800.0,24.19,24.21,24.02,24.17,128800.0
2012-11-06 10:30:00,24.16,24.5,24.13,24.5,213200.0,24.16,24.5,24.13,24.5,213200.0
2012-11-06 10:40:00,24.5,24.75,24.37,24.69,267400.0,24.5,24.75,24.37,24.69,267400.0
2012-11-06 10:50:00,24.7,24.97,24.7,24.79,211700.0,24.7,24.97,24.7,24.79,211700.0
2012-11-06 11:00:00,24.76,25.21,24.76,25.12,307500.0,24.76,25.21,24.76,25.12,307500.0
2012-11-06 11:10:00,25.15,25.28,25.07,25.11,244300.0,25.15,25.28,25.07,25.11,244300.0
2012-11-06 11:20:00,25.09,25.13,24.91,25.06,154900.0,25.09,25.13,24.91,25.06,154900.0
2012-11-06 11:30:00,25.07,25.15,24.94,24.94,133600.0,25.07,25.15,24.94,24.94,133600.0
2012-11-06 11:40:00,24.94,25.05,24.9,24.98,97400.0,24.94,25.05,24.9,24.98,97400.0
2012-11-06 11:50:00,24.97,25.05,24.9,25.04,135600.0,24.97,25.05,24.9,25.04,135600.0
2012-11-06 12:00:00,25.04,25.09,24.93,24.96,100400.0,25.04,25.09,24.93,24.96,100400.0
2012-11-06 12:10:00,24.97,25.09,24.94,25.0,116500.0,24.97,25.09,24.94,25.0,116500.0
2012-11-06 12:20:00,25.0,25.09,24.97,24.97,121500.0,25.0,25.09,24.97,24.97,121500.0
2012-11-06 12:30:00,24.96,25.07,24.96,25.04,51400.0,24.96,25.07,24.96,25.04,51400.0
2012-11-06 12:40:00,25.03,25.05,24.92,24.97,103200.0,25.03,25.05,24.92,24.97,103200.0
2012-11-06 12:50:00,24.99,25.02,24.85,24.97,117100.0,24.99,25.02,24.85,24.97,117100.0
2012-11-06 13:00:00,24.95,25.02,24.91,24.91,131200.0,24.95,25.02,24.91,24.91,131200.0
2012-11-06 13:10:00,24.93,24.94,24.71,24.79,125100.0,24.93,24.94,24.71,24.79,125100.0
2012-11-06 13:20:00,24.79,24.8,24.55,24.59,121600.0,24.79,24.8,24.55,24.59,121600.0
2012-11-06 13:30:00,24.55,24.73,24.55,24.65,97000.0,24.55,24.73,24.55,24.65,97000.0
2012-11-06 13:40:00,24.67,24.85,24.64,24.84,138600.0,24.67,24.85,24.64,24.84,138600.0
2012-11-06 13:50:00,24.85,25.07,24.84,24.95,174100.0,24.85,25.07,24.84,24.95,174100.0
2012-11-06 14:00:00,24.93,25.0,24.9,24.98,62200.0,24.93,25.0,24.9,24.98,62200.0
2012-11-06 14:10:00,25.0,25.0,24.84,24.93,48900.0,25.0,25.0,24.84,24.93,48900.0
2012-11-06 14:20:00,24.93,24.99,24.91,24.93,43200.0,24.93,24.99,24.91,24.93,43200.0
2012-11-06 14:30:00,24.91,25.0,24.9,25.0,57800.0,24.91,25.0,24.9,25.0,57800.0
2012-11-06 14:40:00,24.99,25.01,24.9,24.99,78900.0,24.99,25.01,24.9,24.99,78900.0
2012-11-06 14:50:00,24.99,25.0,24.91,24.98,65000.0,24.99,25.0,24.91,24.98,65000.0
2012-11-06 15:00:00,24.98,24.99,24.86,24.98,67400.0,24.98,24.99,24.86,24.98,67400.0
2012-11-06 15:10:00,24.98,25.08,24.94,24.95,161800.0,24.98,25.08,24.94,24.95,161800.0
2012-11-06 15:20:00,24.94,25.03,24.89,25.0,107300.0,24.94,25.03,24.89,25.0,107300.0
2012-11-06 15:30:00,25.01,25.01,24.79,24.91,134500.0,25.01,25.01,24.79,24.91,134500.0
2012-11-06 15:40:00,24.92,24.94,24.87,24.91,146300.0,24.92,24.94,24.87,24.91,146300.0
2012-11-06 15:50:00,24.9,24.9,24.65,24.8,395500.0,24.9,24.9,24.65,24.8,395500.0
2012-11-07 09:30:00,25.15,25.2,24.48,25.07,721100.0,25.15,25.2,24.48,25.07,721100.0
2012-11-07 09:40:00,25.08,25.64,25.06,25.37,719200.0,25.08,25.64,25.06,25.37,719200.0
2012-11-07 09:50:00,25.37,25.47,25.23,25.38,297500.0,25.37,25.47,25.23,25.38,297500.0
2012-11-07 10:00:00,25.37,25.55,25.22,25.43,385400.0,25.37,25.55,25.22,25.43,385400.0
2012-11-07 10:10:00,25.44,25.44,24.85,24.87,364600.0,25.44,25.44,24.85,24.87,364600.0
2012-11-07 10:20:00,24.85,25.03,24.85,25.03,187000.0,24.85,25.03,24.85,25.03,187000.0
2012-11-07 10:30:00,25.0,25.12,24.86,25.09,147400.0,25.0,25.12,24.86,25.09,147400.0
2012-11-07 10:40:00,25.09,25.09,24.89,24.95,75900.0,25.09,25.09,24.89,24.95,75900.0
2012-11-07 10:50:00,24.95,25.0,24.86,24.96,87500.0,24.95,25.0,24.86,24.96,87500.0
2012-11-07 11:00:00,24.94,25.18,24.9,25.0,231500.0,24.94,25.18,24.9,25.0,231500.0
2012-11-07 11:10:00,25.01,25.11,24.95,25.03,73300.0,25.01,25.11,24.95,25.03,73300.0
2012-11-07 11:20:00,25.05,25.1,24.77,24.77,124300.0,25.05,25.1,24.77,24.77,124300.0
2012-11-07 11:30:00,24.76,24.8,24.46,24.47,189800.0,24.76,24.8,24.46,24.47,189800.0
2012-11-07 11:40:00,24.47,24.7,24.38,24.5,183200.0,24.47,24.7,24.38,24.5,183200.0
2012-11-07 11:50:00,24.49,24.51,24.25,24.32,220800.0,24.49,24.51,24.25,24.32,220800.0
2012-11-07 12:00:00,24.34,24.37,24.1,24.17,149800.0,24.34,24.37,24.1,24.17,149800.0
2012-11-07 12:10:00,24.16,24.17,23.63,23.82,354200.0,24.16,24.17,23.63,23.82,354200.0
2012-11-07 12:20:00,23.83,23.95,23.79,23.8,118700.0,23.83,23.95,23.79,23.8,118700.0
2012-11-07 12:30:00,23.79,23.95,23.79,23.92,115600.0,23.79,23.95,23.79,23.92,115600.0
2012-11-07 12:40:00,23.94,23.97,23.64,23.78,120900.0,23.94,23.97,23.64,23.78,120900.0
2012-11-07 12:50:00,23.78,23.84,23.75,23.76,82800.0,23.78,23.84,23.75,23.76,82800.0
2012-11-07 13:00:00,23.79,24.0,23.75,23.98,80400.0,23.79,24.0,23.75,23.98,80400.0
2012-11-07 13:10:00,23.98,24.02,23.9,23.9,49100.0,23.98,24.02,23.9,23.9,49100.0
2012-11-07 13:20:00,23.89,23.95,23.82,23.82,45800.0,23.89,23.95,23.82,23.82,45800.0
2012-11-07 13:30:00,23.84,23.86,23.75,23.85,93400.0,23.84,23.86,23.75,23.85,93400.0
2012-11-07 13:40:00,23.85,23.87,23.76,23.78,50400.0,23.85,23.87,23.76,23.78,50400.0
2012-11-07 13:50:00,23.78,23.82,23.75,23.78,55700.0,23.78,23.82,23.75,23.78,55700.0
2012-11-07 14:00:00,23.78,24.0,23.77,23.95,83500.0,23.78,24.0,23.77,23.95,83500.0
2012-11-07 14:10:00,23.95,23.98,23.88,23.9,67800.0,23.95,23.98,23.88,23.9,67800.0
2012-11-07 14:20:00,23.91,23.97,23.89,23.9,48000.0,23.91,23.97,23.89,23.9,48000.0
2012-11-07 14:30:00,23.91,23.91,23.8,23.86,56100.0,23.91,23.91,23.8,23.86,56100.0
2012-11-07 14:40:00,23.86,23.86,23.77,23.81,47400.0,23.86,23.86,23.77,23.81,47400.0
2012-11-07 14:50:00,23.82,23.87,23.76,23.85,49200.0,23.82,23.87,23.76,23.85,49200.0
2012-11-07 15:00:00,23.87,23.87,23.75,23.75,71900.0,23.87,23.87,23.75,23.75,71900.0
2012-11-07 15:10:00,23.77,23.84,23.75,23.77,112900.0,23.77,23.84,23.75,23.77,112900.0
2012-11-07 15:20:00,23.77,23.84,23.77,23.81,64900.0,23.77,23.84,23.77,23.81,64900.0
2012-11-07 15:30:00,23.8,23.83,23.76,23.79,122300.0,23.8,23.83,23.76,23.79,122300.0
2012-11-07 15:40:00,23.78,23.86,23.75,23.77,183800.0,23.78,23.86,23.75,23.77,183800.0
2012-11-07 15:50:00,23.77,23.78,23.65,23.69,369700.0,23.77,23.78,23.65,23.69,369700.0
2012-11-08 09:30:00,24.08,24.7,24.08,24.32,296500.0,24.08,24.7,24.08,24.32,296500.0
2012-11-08 09:40:00,24.33,24.49,24.12,24.48,169500.0,24.33,24.49,24.12,24.48,169500.0
2012-11-08 09:50:00,24.46,24.58,24.32,24.52,139300.0,24.46,24.58,24.32,24.52,139300.0
2012-11-08 10:00:00,24.52,24.56,24.26,24.39,147200.0,24.52,24.56,24.26,24.39,147200.0
2012-11-08 10:10:00,24.4,24.67,24.29,24.59,257500.0,24.4,24.67,24.29,24.59,257500.0
2012-11-08 10:20:00,24.57,24.64,24.32,24.42,197100.0,24.57,24.64,24.32,24.42,197100.0
2012-11-08 10:30:00,24.43,24.6,24.42,24.48,142800.0,24.43,24.6,24.42,24.48,142800.0
2012-11-08 10:40:00,24.47,24.52,24.35,24.39,110300.0,24.47,24.52,24.35,24.39,110300.0
2012-11-08 10:50:00,24.38,24.43,24.3,24.36,97800.0,24.38,24.43,24.3,24.36,97800.0
2012-11-08 11:00:00,24.38,24.47,24.35,24.47,58500.0,24.38,24.47,24.35,24.47,58500.0
2012-11-08 11:10:00,24.46,24.46,24.32,24.37,37200.0,24.46,24.46,24.32,24.37,37200.0
2012-11-08 11:20:00,24.37,24.41,24.22,24.26,89600.0,24.37,24.41,24.22,24.26,89600.0
2012-11-08 11:30:00,24.24,24.31,24.14,24.14,118400.0,24.24,24.31,24.14,24.14,118400.0
2012-11-08 11:40:00,24.17,24.17,24.02,24.11,113500.0,24.17,24.17,24.02,24.11,113500.0
2012-11-08 11:50:00,24.12,24.19,24.09,24.15,29900.0,24.12,24.19,24.09,24.15,29900.0
2012-11-08 12:00:00,24.16,24.19,24.06,24.14,38500.0,24.16,24.19,24.06,24.14,38500.0
2012-11-08 12:10:00,24.15,24.18,24.09,24.14,51700.0,24.15,24.18,24.09,24.14,51700.0
2012-11-08 12:20:00,24.13,24.24,24.13,24.19,40300.0,24.13,24.24,24.13,24.19,40300.0
2012-11-08 12:30:00,24.19,24.29,24.18,24.24,58400.0,24.19,24.29,24.18,24.24,58400.0
2012-11-08 12:40:00,24.24,24.33,24.23,24.27,52000.0,24.24,24.33,24.23,24.27,52000.0
2012-11-08 12:50:00,24.26,24.3,24.21,24.27,18600.0,24.26,24.3,24.21,24.27,18600.0
2012-11-08 13:00:00,24.26,24.29,24.18,24.24,37500.0,24.26,24.29,24.18,24.24,37500.0
2012-11-08 13:10:00,24.24,24.25,24.11,24.18,50300.0,24.24,24.25,24.11,24.18,50300.0
2012-11-08 13:20:00,24.18,24.2,24.09,24.11,62000.0,24.18,24.2,24.09,24.11,62000.0
2012-11-08 13:30:00,24.1,24.2,24.03,24.16,97200.0,24.1,24.2,24.03,24.16,97200.0
2012-11-08 13:40:00,24.15,24.18,24.11,24.14,26000.0,24.15,24.18,24.11,24.14,26000.0
2012-11-08 13:50:00,24.14,24.25,24.12,24.22,56300.0,24.14,24.25,24.12,24.22,56300.0
2012-11-08 14:00:00,24.22,24.31,24.19,24.21,86200.0,24.22,24.31,24.19,24.21,86200.0
2012-11-08 14:10:00,24.22,24.36,24.19,24.35,91800.0,24.22,24.36,24.19,24.35,91800.0
2012-11-08 14:20:00,24.35,24.36,24.2,24.25,86200.0,24.35,24.36,24.2,24.25,86200.0
2012-11-08 14:30:00,24.24,24.29,24.17,24.2,46900.0,24.24,24.29,24.17,24.2,46900.0
2012-11-08 14:40:00,24.21,24.31,24.19,24.29,61400.0,24.21,24.31,24.19,24.29,61400.0
2012-11-08 14:50:00,24.29,24.32,24.22,24.29,48900.0,24.29,24.32,24.22,24.29,48900.0
2012-11-08 15:00:00,24.29,24.3,24.18,24.28,69800.0,24.29,24.3,24.18,24.28,69800.0
2012-11-08 15:10:00,24.28,24.31,24.24,24.28,85700.0,24.28,24.31,24.24,24.28,85700.0
2012-11-08 15:20:00,24.28,24.3,24.22,24.24,55200.0,24.28,24.3,24.22,24.24,55200.0
2012-11-08 15:30:00,24.24,24.32,24.21,24.27,123700.0,24.24,24.32,24.21,24.27,123700.0
2012-11-08 15:40:00,24.26,24.28,24.06,24.17,179400.0,24.26,24.28,24.06,24.17,179400.0
2012-11-08 15:50:00,24.16,24.25,24.13,24.15,239300.0,24.16,24.25,24.13,24.15,239300.0
2012-11-09 09:30:00,24.45,24.65,24.39,24.52,271400.0,24.45,24.65,24.39,24.52,271400.0
2012-11-09 09:40:00,24.52,24.8,24.45,24.54,184300.0,24.52,24.8,24.45,24.54,184300.0
2012-11-09 09:50:00,24.55,24.71,24.52,24.6,77600.0,24.55,24.71,24.52,24.6,77600.0
2012-11-09 10:00:00,24.59,24.65,24.45,24.55,114600.0,24.59,24.65,24.45,24.55,114600.0
2012-11-09 10:10:00,24.55,24.67,24.46,24.55,86200.0,24.55,24.67,24.46,24.55,86200.0
2012-11-09 10:20:00,24.56,24.67,24.51,24.67,142500.0,24.56,24.67,24.51,24.67,142500.0
2012-11-09 10:30:00,24.68,24.91,24.62,24.85,228700.0,24.68,24.91,24.62,24.85,228700.0
2012-11-09 10:40:00,24.82,25.25,24.82,25.19,276900.0,24.82,25.25,24.82,25.19,276900.0
2012-11-09 10:50:00,25.19,25.37,25.09,25.24,192500.0,25.19,25.37,25.09,25.24,192500.0
2012-11-09 11:00:00,25.27,25.36,25.19,25.22,123300.0,25.27,25.36,25.19,25.22,123300.0
2012-11-09 11:10:00,25.23,25.33,25.16,25.27,129100.0,25.23,25.33,25.16,25.27,129100.0
2012-11-09 11:20:00,25.26,25.26,25.05,25.16,92100.0,25.26,25.26,25.05,25.16,92100.0
2012-11-09 11:30:00,25.17,25.25,25.08,25.25,70900.0,25.17,25.25,25.08,25.25,70900.0
2012-11-09 11:40:00,25.25,25.3,25.21,25.23,60900.0,25.25,25.3,25.21,25.23,60900.0
2012-11-09 11:50:00,25.22,25.26,25.11,25.21,91800.0,25.22,25.26,25.11,25.21,91800.0
2012-11-09 12:00:00,25.23,25.32,25.21,25.31,83700.0,25.23,25.32,25.21,25.31,83700.0
2012-11-09 12:10:00,25.3,25.31,25.24,25.25,43900.0,25.3,25.31,25.24,25.25,43900.0
2012-11-09 12:20:00,25.26,25.34,25.25,25.31,75400.0,25.26,25.34,25.25,25.31,75400.0
2012-11-09 12:30:00,25.32,25.32,25.18,25.2,92600.0,25.32,25.32,25.18,25.2,92600.0
2012-11-09 12:40:00,25.2,25.27,25.15,25.21,31400.0,25.2,25.27,25.15,25.21,31400.0
2012-11-09 12:50:00,25.21,25.21,25.08,25.12,39500.0,25.21,25.21,25.08,25.12,39500.0
2012-11-09 13:00:00,25.11,25.2,25.06,25.12,72400.0,25.11,25.2,25.06,25.12,72400.0
2012-11-09 13:10:00,25.12,25.15,24.96,25.08,83600.0,25.12,25.15,24.96,25.08,83600.0
2012-11-09 13:20:00,25.07,25.07,24.95,24.99,65000.0,25.07,25.07,24.95,24.99,65000.0
2012-11-09 13:30:00,24.98,25.0,24.84,24.84,105100.0,24.98,25.0,24.84,24.84,105100.0
2012-11-09 13:40:00,24.86,24.89,24.81,24.87,51300.0,24.86,24.89,24.81,24.87,51300.0
2012-11-09 13:50:00,24.87,24.99,24.84,24.97,53700.0,24.87,24.99,24.84,24.97,53700.0
2012-11-09 14:00:00,24.98,24.99,24.83,24.83,49600.0,24.98,24.99,24.83,24.83,49600.0
2012-11-09 14:10:00,24.83,24.9,24.81,24.87,35800.0,24.83,24.9,24.81,24.87,35800.0
2012-11-09 14:20:00,24.83,24.89,24.82,24.86,43400.0,24.83,24.89,24.82,24.86,43400.0
2012-11-09 14:30:00,24.85,24.94,24.78,24.85,100000.0,24.85,24.94,24.78,24.85,100000.0
2012-11-09 14:40:00,24.85,24.91,24.78,24.82,51700.0,24.85,24.91,24.78,24.82,51700.0
2012-11-09 14:50:00,24.83,24.88,24.71,24.71,50200.0,24.83,24.88,24.71,24.71,50200.0
2012-11-09 15:00:00,24.72,24.77,24.66,24.75,85900.0,24.72,24.77,24.66,24.75,85900.0
2012-11-09 15:10:00,24.76,24.76,24.65,24.68,58000.0,24.76,24.76,24.65,24.68,58000.0
2012-11-09 15:20:00,24.68,24.71,24.65,24.67,53400.0,24.68,24.71,24.65,24.67,53400.0
2012-11-09 15:30:00,24.66,24.68,24.49,24.5,122200.0,24.66,24.68,24.49,24.5,122200.0
2012-11-09 15:40:00,24.51,24.68,24.51,24.55,122200.0,24.51,24.68,24.51,24.55,122200.0
2012-11-09 15:50:00,24.55,24.59,24.48,24.55,233700.0,24.55,24.59,24.48,24.55,233700.0
2012-11-12 09:30:00,24.75,25.02,24.67,25.0,236000.0,24.75,25.02,24.67,25.0,236000.0
2012-11-12 09:40:00,24.99,25.13,24.8,24.8,175300.0,24.99,25.13,24.8,24.8,175300.0
2012-11-12 09:50:00,24.8,24.98,24.75,24.93,103300.0,24.8,24.98,24.75,24.93,103300.0
2012-11-12 10:00:00,24.9,25.07,24.89,25.0,100100.0,24.9,25.07,24.89,25.0,100100.0
2012-11-12 10:10:00,25.0,25.04,24.9,25.03,56200.0,25.0,25.04,24.9,25.03,56200.0
2012-11-12 10:20:00,25.04,25.37,24.99,25.25,272600.0,25.04,25.37,24.99,25.25,272600.0
2012-11-12 10:30:00,25.22,25.41,25.12,25.37,220700.0,25.22,25.41,25.12,25.37,220700.0
2012-11-12 10:40:00,25.37,25.49,25.33,25.4,264200.0,25.37,25.49,25.33,25.4,264200.0
2012-11-12 10:50:00,25.4,25.47,25.33,25.43,109000.0,25.4,25.47,25.33,25.43,109000.0
2012-11-12 11:00:00,25.43,25.85,25.42,25.71,406000.0,25.43,25.85,25.42,25.71,406000.0
2012-11-12 11:10:00,25.71,25.97,25.7,25.77,315300.0,25.71,25.97,25.7,25.77,315300.0
2012-11-12 11:20:00,25.8,25.84,25.66,25.74,144500.0,25.8,25.84,25.66,25.74,144500.0
2012-11-12 11:30:00,25.73,25.74,25.59,25.66,90900.0,25.73,25.74,25.59,25.66,90900.0
2012-11-12 11:40:00,25.65,25.67,25.43,25.49,94000.0,25.65,25.67,25.43,25.49,94000.0
2012-11-12 11:50:00,25.46,25.54,25.34,25.35,75100.0,25.46,25.54,25.34,25.35,75100.0
2012-11-12 12:00:00,25.39,25.39,25.14,25.14,137900.0,25.39,25.39,25.14,25.14,137900.0
2012-11-12 12:10:00,25.15,25.2,25.07,25.16,135700.0,25.15,25.2,25.07,25.16,135700.0
2012-11-12 12:20:00,25.18,25.3,25.11,25.25,145600.0,25.18,25.3,25.11,25.25,145600.0
2012-11-12 12:30:00,25.25,25.43,25.25,25.3,140100.0,25.25,25.43,25.25,25.3,140100.0
2012-11-12 12:40:00,25.3,25.43,25.3,25.4,90800.0,25.3,25.43,25.3,25.4,90800.0
2012-11-12 12:50:00,25.39,25.54,25.36,25.54,70100.0,25.39,25.54,25.36,25.54,70100.0
2012-11-12 13:00:00,25.54,25.68,25.5,25.52,145800.0,25.54,25.68,25.5,25.52,145800.0
2012-11-12 13:10:00,25.54,25.6,25.49,25.56,55800.0,25.54,25.6,25.49,25.56,55800.0
2012-11-12 13:20:00,25.57,25.58,25.37,25.37,57300.0,25.57,25.58,25.37,25.37,57300.0
2012-11-12 13:30:00,25.38,25.44,25.35,25.39,33500.0,25.38,25.44,25.35,25.39,33500.0
2012-11-12 13:40:00,25.39,25.46,25.39,25.41,26600.0,25.39,25.46,25.39,25.41,26600.0
2012-11-12 13:50:00,25.4,25.42,25.38,25.38,37700.0,25.4,25.42,25.38,25.38,37700.0
2012-11-12 14:00:00,25.37,25.37,25.22,25.3,76400.0,25.37,25.37,25.22,25.3,76400.0
2012-11-12 14:10:00,25.3,25.31,25.25,25.27,42100.0,25.3,25.31,25.25,25.27,42100.0
2012-11-12 14:20:00,25.27,25.31,25.25,25.26,85100.0,25.27,25.31,25.25,25.26,85100.0
2012-11-12 14:30:00,25.25,25.25,25.2,25.22,35200.0,25.25,25.25,25.2,25.22,35200.0
2012-11-12 14:40:00,25.2,25.31,25.17,25.3,69100.0,25.2,25.31,25.17,25.3,69100.0
2012-11-12 14:50:00,25.3,25.31,25.26,25.29,39200.0,25.3,25.31,25.26,25.29,39200.0
2012-11-12 15:00:00,25.28,25.35,25.23,25.34,74000.0,25.28,25.35,25.23,25.34,74000.0
2012-11-12 15:10:00,25.34,25.36,25.28,25.32,63800.0,25.34,25.36,25.28,25.32,63800.0
2012-11-12 15:20:00,25.32,25.41,25.32,25.37,68800.0,25.32,25.41,25.32,25.37,68800.0
2012-11-12 15:30:00,25.38,25.4,25.35,25.39,72300.0,25.38,25.4,25.35,25.39,72300.0
2012-11-12 15:40:00,25.39,25.52,25.39,25.52,118500.0,25.39,25.52,25.39,25.52,118500.0
2012-11-12 15:50:00,25.5,25.51,25.39,25.43,206900.0,25.5,25.51,25.39,25.43,206900.0
2012-11-13 09:30:00,25.26,25.4,24.68,25.1,409900.0,25.26,25.4,24.68,25.1,409900.0
2012-11-13 09:40:00,25.06,25.09,24.86,24.96,171800.0,25.06,25.09,24.86,24.96,171800.0
2012-11-13 09:50:00,24.95,24.97,24.68,24.75,226100.0,24.95,24.97,24.68,24.75,226100.0
2012-11-13 10:00:00,24.76,24.85,24.64,24.84,172400.0,24.76,24.85,24.64,24.84,172400.0
2012-11-13 10:10:00,24.84,24.93,24.7,24.75,116300.0,24.84,24.93,24.7,24.75,116300.0
2012-11-13 10:20:00,24.74,24.82,24.65,24.69,122500.0,24.74,24.82,24.65,24.69,122500.0
2012-11-13 10:30:00,24.66,24.68,24.45,24.54,127700.0,24.66,24.68,24.45,24.54,127700.0
2012-11-13 10:40:00,24.54,24.6,24.34,24.46,132500.0,24.54,24.6,24.34,24.46,132500.0
2012-11-13 10:50:00,24.47,24.68,24.44,24.65,82700.0,24.47,24.68,24.44,24.65,82700.0
2012-11-13 11:00:00,24.62,24.75,24.62,24.65,83600.0,24.62,24.75,24.62,24.65,83600.0
2012-11-13 11:10:00,24.65,24.68,24.56,24.67,74100.0,24.65,24.68,24.56,24.67,74100.0
2012-11-13 11:20:00,24.68,24.78,24.67,24.72,68000.0,24.68,24.78,24.67,24.72,68000.0
2012-11-13 11:30:00,24.71,24.83,24.65,24.68,80900.0,24.71,24.83,24.65,24.68,80900.0
2012-11-13 11:40:00,24.68,24.68,24.58,24.59,39900.0,24.68,24.68,24.58,24.59,39900.0
2012-11-13 11:50:00,24.59,24.66,24.5,24.64,33400.0,24.59,24.66,24.5,24.64,33400.0
2012-11-13 12:00:00,24.64,24.68,24.59,24.59,28400.0,24.64,24.68,24.59,24.59,28400.0
2012-11-13 12:10:00,24.6,24.71,24.59,24.67,56100.0,24.6,24.71,24.59,24.67,56100.0
2012-11-13 12:20:00,24.67,24.7,24.58,24.65,30300.0,24.67,24.7,24.58,24.65,30300.0
2012-11-13 12:30:00,24.67,24.67,24.6,24.61,19500.0,24.67,24.67,24.6,24.61,19500.0
2012-11-13 12:40:00,24.63,24.64,24.56,24.56,18200.0,24.63,24.64,24.56,24.56,18200.0
2012-11-13 12:50:00,24.56,24.61,24.51,24.54,45900.0,24.56,24.61,24.51,24.54,45900.0
2012-11-13 13:00:00,24.54,24.72,24.53,24.66,75400.0,24.54,24.72,24.53,24.66,75400.0
2012-11-13 13:10:00,24.65,24.72,24.59,24.59,38700.0,24.65,24.72,24.59,24.59,38700.0
2012-11-13 13:20:00,24.58,24.64,24.54,24.64,41700.0,24.58,24.64,24.54,24.64,41700.0
2012-11-13 13:30:00,24.63,24.64,24.52,24.59,21600.0,24.63,24.64,24.52,24.59,21600.0
2012-11-13 13:40:00,24.56,24.62,24.56,24.6,32300.0,24.56,24.62,24.56,24.6,32300.0
2012-11-13 13:50:00,24.6,24.64,24.57,24.6,20800.0,24.6,24.64,24.57,24.6,20800.0
2012-11-13 14:00:00,24.62,24.63,24.56,24.57,23500.0,24.62,24.63,24.56,24.57,23500.0
2012-11-13 14:10:00,24.57,24.62,24.52,24.61,43700.0,24.57,24.62,24.52,24.61,43700.0
2012-11-13 14:20:00,24.61,24.62,24.58,24.6,57400.0,24.61,24.62,24.58,24.6,57400.0
2012-11-13 14:30:00,24.6,24.63,24.58,24.59,53700.0,24.6,24.63,24.58,24.59,53700.0
2012-11-13 14:40:00,24.6,24.64,24.59,24.62,34500.0,24.6,24.64,24.59,24.62,34500.0
2012-11-13 14:50:00,24.62,24.66,24.6,24.64,30200.0,24.62,24.66,24.6,24.64,30200.0
2012-11-13 15:00:00,24.64,24.65,24.59,24.6,42300.0,24.64,24.65,24.59,24.6,42300.0
2012-11-13 15:10:00,24.6,24.6,24.47,24.49,72900.0,24.6,24.6,24.47,24.49,72900.0
2012-11-13 15:20:00,24.49,24.52,24.45,24.47,72500.0,24.49,24.52,24.45,24.47,72500.0
2012-11-13 15:30:00,24.47,24.53,24.44,24.49,107100.0,24.47,24.53,24.44,24.49,107100.0
2012-11-13 15:40:00,24.49,24.49,24.4,24.4,114500.0,24.49,24.49,24.4,24.4,114500.0
2012-11-13 15:50:00,24.41,24.45,24.35,24.39,357300.0,24.41,24.45,24.35,24.39,357300.0
2012-11-14 09:30:00,24.78,24.86,24.6,24.63,185000.0,24.78,24.86,24.6,24.63,185000.0
2012-11-14 09:40:00,24.62,24.63,24.36,24.37,91600.0,24.62,24.63,24.36,24.37,91600.0
2012-11-14 09:50:00,24.39,24.41,24.0,24.08,154600.0,24.39,24.41,24.0,24.08,154600.0
2012-11-14 10:00:00,24.07,24.1,23.83,23.84,137200.0,24.07,24.1,23.83,23.84,137200.0
2012-11-14 10:10:00,23.86,24.1,23.86,23.98,63000.0,23.86,24.1,23.86,23.98,63000.0
2012-11-14 10:20:00,23.99,23.99,23.7,23.76,122900.0,23.99,23.99,23.7,23.76,122900.0
2012-11-14 10:30:00,23.74,23.93,23.73,23.8,82100.0,23.74,23.93,23.73,23.8,82100.0
2012-11-14 10:40:00,23.8,23.81,23.68,23.69,106000.0,23.8,23.81,23.68,23.69,106000.0
2012-11-14 10:50:00,23.69,23.69,23.47,23.47,134300.0,23.69,23.69,23.47,23.47,134300.0
2012-11-14 11:00:00,23.48,23.53,23.34,23.52,114900.0,23.48,23.53,23.34,23.52,114900.0
2012-11-14 11:10:00,23.5,23.63,23.5,23.63,63500.0,23.5,23.63,23.5,23.63,63500.0
2012-11-14 11:20:00,23.63,23.71,23.53,23.66,92000.0,23.63,23.71,23.53,23.66,92000.0
2012-11-14 11:30:00,23.68,23.71,23.65,23.68,57500.0,23.68,23.71,23.65,23.68,57500.0
2012-11-14 11:40:00,23.69,23.79,23.69,23.79,54000.0,23.69,23.79,23.69,23.79,54000.0
2012-11-14 11:50:00,23.78,23.93,23.78,23.82,80300.0,23.78,23.93,23.78,23.82,80300.0
2012-11-14 12:00:00,23.82,23.82,23.71,23.77,61300.0,23.82,23.82,23.71,23.77,61300.0
2012-11-14 12:10:00,23.77,23.81,23.65,23.67,69800.0,23.77,23.81,23.65,23.67,69800.0
2012-11-14 12:20:00,23.66,23.79,23.64,23.78,38200.0,23.66,23.79,23.64,23.78,38200.0
2012-11-14 12:30:00,23.8,23.87,23.78,23.78,33400.0,23.8,23.87,23.78,23.78,33400.0
2012-11-14 12:40:00,23.77,23.79,23.7,23.72,15200.0,23.77,23.79,23.7,23.72,15200.0
2012-11-14 12:50:00,23.73,23.75,23.6,23.65,101500.0,23.73,23.75,23.6,23.65,101500.0
2012-11-14 13:00:00,23.65,23.67,23.6,23.64,24500.0,23.65,23.67,23.6,23.64,24500.0
2012-11-14 13:10:00,23.64,23.69,23.62,23.63,13900.0,23.64,23.69,23.62,23.63,13900.0
2012-11-14 13:20:00,23.63,23.69,23.58,23.63,37400.0,23.63,23.69,23.58,23.63,37400.0
2012-11-14 13:30:00,23.62,23.78,23.62,23.78,37000.0,23.62,23.78,23.62,23.78,37000.0
2012-11-14 13:40:00,23.79,23.79,23.63,23.7,35800.0,23.79,23.79,23.63,23.7,35800.0
2012-11-14 13:50:00,23.7,23.7,23.6,23.61,39300.0,23.7,23.7,23.6,23.61,39300.0
2012-11-14 14:00:00,23.62,23.73,23.62,23.67,30800.0,23.62,23.73,23.62,23.67,30800.0
2012-11-14 14:10:00,23.64,23.64,23.54,23.61,25800.0,23.64,23.64,23.54,23.61,25800.0
2012-11-14 14:20:00,23.6,23.63,23.58,23.62,23900.0,23.6,23.63,23.58,23.62,23900.0
2012-11-14 14:30:00,23.61,23.61,23.54,23.55,45600.0,23.61,23.61,23.54,23.55,45600.0
2012-11-14 14:40:00,23.53,23.54,23.42,23.52,68500.0,23.53,23.54,23.42,23.52,68500.0
2012-11-14 14:50:00,23.51,23.54,23.46,23.46,36800.0,23.51,23.54,23.46,23.46,36800.0
2012-11-14 15:00:00,23.46,23.53,23.42,23.46,41800.0,23.46,23.53,23.42,23.46,41800.0
2012-11-14 15:10:00,23.44,23.48,23.31,23.35,73600.0,23.44,23.48,23.31,23.35,73600.0
2012-11-14 15:20:00,23.35,23.49,23.34,23.47,85300.0,23.35,23.49,23.34,23.47,85300.0
2012-11-14 15:30:00,23.46,23.46,23.36,23.39,104100.0,23.46,23.46,23.36,23.39,104100.0
2012-11-14 15:40:00,23.38,23.42,23.28,23.32,116200.0,23.38,23.42,23.28,23.32,116200.0
2012-11-14 15:50:00,23.33,23.46,23.33,23.44,309500.0,23.33,23.46,23.33,23.44,309500.0
2012-11-15 09:30:00,23.55,23.75,23.51,23.64,200800.0,23.55,23.75,23.51,23.64,200800.0
2012-11-15 09:40:00,23.64,23.64,23.13,23.2,131900.0,23.64,23.64,23.13,23.2,131900.0
2012-11-15 09:50:00,23.19,23.21,23.03,23.11,71200.0,23.19,23.21,23.03,23.11,71200.0
2012-11-15 10:00:00,23.11,23.61,23.08,23.56,83200.0,23.11,23.61,23.08,23.56,83200.0
2012-11-15 10:10:00,23.55,23.62,23.47,23.61,72600.0,23.55,23.62,23.47,23.61,72600.0
2012-11-15 10:20:00,23.59,23.59,23.39,23.4,76000.0,23.59,23.59,23.39,23.4,76000.0
2012-11-15 10:30:00,23.38,23.42,23.17,23.22,73000.0,23.38,23.42,23.17,23.22,73000.0
2012-11-15 10:40:00,23.2,23.23,23.11,23.15,48700.0,23.2,23.23,23.11,23.15,48700.0
2012-11-15 10:50:00,23.15,23.26,23.11,23.14,50300.0,23.15,23.26,23.11,23.14,50300.0
2012-11-15 11:00:00,23.16,23.17,23.03,23.04,63200.0,23.16,23.17,23.03,23.04,63200.0
2012-11-15 11:10:00,23.05,23.14,23.01,23.04,46700.0,23.05,23.14,23.01,23.04,46700.0
2012-11-15 11:20:00,23.02,23.08,23.0,23.03,75600.0,23.02,23.08,23.0,23.03,75600.0
2012-11-15 11:30:00,23.03,23.14,23.02,23.13,104500.0,23.03,23.14,23.02,23.13,104500.0
2012-11-15 11:40:00,23.13,23.16,23.0,23.02,70900.0,23.13,23.16,23.0,23.02,70900.0
2012-11-15 11:50:00,23.02,23.05,22.88,22.99,118600.0,23.02,23.05,22.88,22.99,118600.0
2012-11-15 12:00:00,22.97,22.99,22.83,22.84,74000.0,22.97,22.99,22.83,22.84,74000.0
2012-11-15 12:10:00,22.83,22.89,22.82,22.83,60100.0,22.83,22.89,22.82,22.83,60100.0
2012-11-15 12:20:00,22.83,22.83,22.63,22.7,119900.0,22.83,22.83,22.63,22.7,119900.0
2012-11-15 12:30:00,22.71,22.76,22.64,22.69,53900.0,22.71,22.76,22.64,22.69,53900.0
2012-11-15 12:40:00,22.7,22.76,22.62,22.76,53500.0,22.7,22.76,22.62,22.76,53500.0
2012-11-15 12:50:00,22.75,22.8,22.6,22.63,58000.0,22.75,22.8,22.6,22.63,58000.0
2012-11-15 13:00:00,22.63,22.66,22.52,22.56,37200.0,22.63,22.66,22.52,22.56,37200.0
2012-11-15 13:10:00,22.55,22.65,22.54,22.62,46600.0,22.55,22.65,22.54,22.62,46600.0
2012-11-15 13:20:00,22.64,22.7,22.63,22.67,46100.0,22.64,22.7,22.63,22.67,46100.0
2012-11-15 13:30:00,22.69,22.72,22.66,22.7,39000.0,22.69,22.72,22.66,22.7,39000.0
2012-11-15 13:40:00,22.71,22.77,22.71,22.74,28100.0,22.71,22.77,22.71,22.74,28100.0
2012-11-15 13:50:00,22.75,22.8,22.72,22.76,49700.0,22.75,22.8,22.72,22.76,49700.0
2012-11-15 14:00:00,22.75,22.8,22.71,22.74,39700.0,22.75,22.8,22.71,22.74,39700.0
2012-11-15 14:10:00,22.73,22.77,22.67,22.76,23300.0,22.73,22.77,22.67,22.76,23300.0
2012-11-15 14:20:00,22.77,22.95,22.74,22.94,80600.0,22.77,22.95,22.74,22.94,80600.0
2012-11-15 14:30:00,22.95,22.95,22.81,22.82,37600.0,22.95,22.95,22.81,22.82,37600.0
2012-11-15 14:40:00,22.84,22.85,22.76,22.78,27400.0,22.84,22.85,22.76,22.78,27400.0
2012-11-15 14:50:00,22.77,22.91,22.77,22.88,35300.0,22.77,22.91,22.77,22.88,35300.0
2012-11-15 15:00:00,22.9,22.94,22.82,22.94,50900.0,22.9,22.94,22.82,22.94,50900.0
2012-11-15 15:10:00,22.93,22.96,22.9,22.95,50200.0,22.93,22.96,22.9,22.95,50200.0
2012-11-15 15:20:00,22.95,23.14,22.94,23.1,118900.0,22.95,23.14,22.94,23.1,118900.0
2012-11-15 15:30:00,23.09,23.09,22.98,23.06,80600.0,23.09,23.09,22.98,23.06,80600.0
2012-11-15 15:40:00,23.07,23.34,23.07,23.3,145500.0,23.07,23.34,23.07,23.3,145500.0
2012-11-15 15:50:00,23.31,23.35,23.2,23.25,252600.0,23.31,23.35,23.2,23.25,252600.0
2012-11-16 09:30:00,23.45,23.55,23.36,23.37,231100.0,23.45,23.55,23.36,23.37,231100.0
2012-11-16 09:40:00,23.37,23.48,23.21,23.24,117700.0,23.37,23.48,23.21,23.24,117700.0
2012-11-16 09:50:00,23.26,23.38,23.24,23.29,62900.0,23.26,23.38,23.24,23.29,62900.0
2012-11-16 10:00:00,23.3,23.3,22.97,23.01,99600.0,23.3,23.3,22.97,23.01,99600.0
2012-11-16 10:10:00,23.04,23.06,22.8,22.89,110600.0,23.04,23.06,22.8,22.89,110600.0
2012-11-16 10:20:00,22.87,22.92,22.71,22.82,98700.0,22.87,22.92,22.71,22.82,98700.0
2012-11-16 10:30:00,22.83,23.02,22.82,23.02,65800.0,22.83,23.02,22.82,23.02,65800.0
2012-11-16 10:40:00,23.02,23.05,22.87,22.96,82500.0,23.02,23.05,22.87,22.96,82500.0
2012-11-16 10:50:00,22.95,23.05,22.95,23.01,103600.0,22.95,23.05,22.95,23.01,103600.0
2012-11-16 11:00:00,23.0,23.01,22.8,22.81,97900.0,23.0,23.01,22.8,22.81,97900.0
2012-11-16 11:10:00,22.81,22.84,22.76,22.78,54000.0,22.81,22.84,22.76,22.78,54000.0
2012-11-16 11:20:00,22.78,22.83,22.65,22.69,96600.0,22.78,22.83,22.65,22.69,96600.0
2012-11-16 11:30:00,22.72,22.78,22.62,22.75,73800.0,22.72,22.78,22.62,22.75,73800.0
2012-11-16 11:40:00,22.75,23.0,22.74,22.98,66000.0,22.75,23.0,22.74,22.98,66000.0
2012-11-16 11:50:00,22.99,23.14,22.95,23.14,102400.0,22.99,23.14,22.95,23.14,102400.0
2012-11-16 12:00:00,23.14,23.23,23.06,23.2,107800.0,23.14,23.23,23.06,23.2,107800.0
2012-11-16 12:10:00,23.19,23.28,23.12,23.28,87000.0,23.19,23.28,23.12,23.28,87000.0
2012-11-16 12:20:00,23.29,23.45,23.28,23.44,120700.0,23.29,23.45,23.28,23.44,120700.0
2012-11-16 12:30:00,23.42,23.72,23.42,23.49,157800.0,23.42,23.72,23.42,23.49,157800.0
2012-11-16 12:40:00,23.53,23.68,23.5,23.6,103900.0,23.53,23.68,23.5,23.6,103900.0
2012-11-16 12:50:00,23.59,23.62,23.5,23.56,52100.0,23.59,23.62,23.5,23.56,52100.0
2012-11-16 13:00:00,23.53,23.54,23.45,23.48,31900.0,23.53,23.54,23.45,23.48,31900.0
2012-11-16 13:10:00,23.49,23.52,23.43,23.45,36600.0,23.49,23.52,23.43,23.45,36600.0
2012-11-16 13:20:00,23.46,23.47,23.37,23.45,40100.0,23.46,23.47,23.37,23.45,40100.0
2012-11-16 13:30:00,23.46,23.51,23.45,23.46,30000.0,23.46,23.51,23.45,23.46,30000.0
2012-11-16 13:40:00,23.45,23.49,23.42,23.47,29300.0,23.45,23.49,23.42,23.47,29300.0
2012-11-16 13:50:00,23.44,23.55,23.35,23.54,96000.0,23.44,23.55,23.35,23.54,96000.0
2012-11-16 14:00:00,23.54,23.57,23.41,23.43,42200.0,23.54,23.57,23.41,23.43,42200.0
2012-11-16 14:10:00,23.43,23.5,23.41,23.43,27600.0,23.43,23.5,23.41,23.43,27600.0
2012-11-16 14:20:00,23.43,23.44,23.26,23.36,57000.0,23.43,23.44,23.26,23.36,57000.0
2012-11-16 14:30:00,23.37,23.38,23.21,23.25,59700.0,23.37,23.38,23.21,23.25,59700.0
2012-11-16 14:40:00,23.26,23.33,23.26,23.28,58700.0,23.26,23.33,23.26,23.28,58700.0
2012-11-16 14:50:00,23.28,23.32,23.24,23.26,33700.0,23.28,23.32,23.24,23.26,33700.0
2012-11-16 15:00:00,23.26,23.37,23.25,23.36,52900.0,23.26,23.37,23.25,23.36,52900.0
2012-11-16 15:10:00,23.37,23.51,23.35,23.46,96400.0,23.37,23.51,23.35,23.46,96400.0
2012-11-16 15:20:00,23.45,23.49,23.4,23.46,30000.0,23.45,23.49,23.4,23.46,30000.0
2012-11-16 15:30:00,23.46,23.56,23.44,23.52,107700.0,23.46,23.56,23.44,23.52,107700.0
2012-11-16 15:40:00,23.52,23.56,23.5,23.5,126100.0,23.52,23.56,23.5,23.5,126100.0
2012-11-16 15:50:00,23.5,23.58,23.46,23.52,162400.0,23.5,23.58,23.46,23.52,162400.0
2012-11-19 09:30:00,24.16,24.28,24.07,24.2,261500.0,24.16,24.28,24.07,24.2,261500.0
2012-11-19 09:40:00,24.21,24.37,24.19,24.31,180900.0,24.21,24.37,24.19,24.31,180900.0
2012-11-19 09:50:00,24.3,24.32,24.05,24.06,130300.0,24.3,24.32,24.05,24.06,130300.0
2012-11-19 10:00:00,24.08,24.18,23.88,23.88,178300.0,24.08,24.18,23.88,23.88,178300.0
2012-11-19 10:10:00,23.91,23.95,23.7,23.83,120900.0,23.91,23.95,23.7,23.83,120900.0
2012-11-19 10:20:00,23.86,24.17,23.86,24.06,96200.0,23.86,24.17,23.86,24.06,96200.0
2012-11-19 10:30:00,24.07,24.13,24.02,24.09,63800.0,24.07,24.13,24.02,24.09,63800.0
2012-11-19 10:40:00,24.08,24.22,24.04,24.16,97600.0,24.08,24.22,24.04,24.16,97600.0
2012-11-19 10:50:00,24.17,24.22,24.07,24.11,65500.0,24.17,24.22,24.07,24.11,65500.0
2012-11-19 11:00:00,24.13,24.2,24.11,24.17,59900.0,24.13,24.2,24.11,24.17,59900.0
2012-11-19 11:10:00,24.16,24.2,24.14,24.18,54000.0,24.16,24.2,24.14,24.18,54000.0
2012-11-19 11:20:00,24.18,24.22,24.18,24.19,54500.0,24.18,24.22,24.18,24.19,54500.0
2012-11-19 11:30:00,24.19,24.2,24.04,24.07,52400.0,24.19,24.2,24.04,24.07,52400.0
2012-11-19 11:40:00,24.06,24.11,24.06,24.07,29500.0,24.06,24.11,24.06,24.07,29500.0
2012-11-19 11:50:00,24.07,24.08,23.99,23.99,36100.0,24.07,24.08,23.99,23.99,36100.0
2012-11-19 12:00:00,23.99,24.05,23.92,24.0,59800.0,23.99,24.05,23.92,24.0,59800.0
2012-11-19 12:10:00,24.0,24.06,24.0,24.0,31800.0,24.0,24.06,24.0,24.0,31800.0
2012-11-19 12:20:00,24.0,24.06,24.0,24.03,32000.0,24.0,24.06,24.0,24.03,32000.0
2012-11-19 12:30:00,24.03,24.1,24.03,24.05,27900.0,24.03,24.1,24.03,24.05,27900.0
2012-11-19 12:40:00,24.05,24.11,24.04,24.06,25000.0,24.05,24.11,24.04,24.06,25000.0
2012-11-19 12:50:00,24.06,24.14,24.05,24.08,32800.0,24.06,24.14,24.05,24.08,32800.0
2012-11-19 13:00:00,24.08,24.09,24.05,24.06,20200.0,24.08,24.09,24.05,24.06,20200.0
2012-11-19 13:10:00,24.06,24.06,24.02,24.03,26900.0,24.06,24.06,24.02,24.03,26900.0
2012-11-19 13:20:00,24.03,24.05,23.92,23.94,41600.0,24.03,24.05,23.92,23.94,41600.0
2012-11-19 13:30:00,23.94,23.95,23.82,23.85,50700.0,23.94,23.95,23.82,23.85,50700.0
2012-11-19 13:40:00,23.84,23.87,23.82,23.85,21600.0,23.84,23.87,23.82,23.85,21600.0
2012-11-19 13:50:00,23.84,23.9,23.83,23.87,29100.0,23.84,23.9,23.83,23.87,29100.0
2012-11-19 14:00:00,23.87,23.96,23.86,23.95,72300.0,23.87,23.96,23.86,23.95,72300.0
2012-11-19 14:10:00,23.96,24.02,23.93,23.97,36300.0,23.96,24.02,23.93,23.97,36300.0
2012-11-19 14:20:00,23.97,24.04,23.97,24.0,24300.0,23.97,24.04,23.97,24.0,24300.0
2012-11-19 14:30:00,24.0,24.1,23.99,24.01,47600.0,24.0,24.1,23.99,24.01,47600.0
2012-11-19 14:40:00,24.0,24.06,24.0,24.05,23600.0,24.0,24.06,24.0,24.05,23600.0
2012-11-19 14:50:00,24.03,24.09,24.03,24.07,30600.0,24.03,24.09,24.03,24.07,30600.0
2012-11-19 15:00:00,24.07,24.14,24.06,24.08,41900.0,24.07,24.14,24.06,24.08,41900.0
2012-11-19 15:10:00,24.06,24.09,24.0,24.02,50400.0,24.06,24.09,24.0,24.02,50400.0
2012-11-19 15:20:00,24.01,24.15,24.01,24.12,60200.0,24.01,24.15,24.01,24.12,60200.0
2012-11-19 15:30:00,24.13,24.16,24.09,24.12,50500.0,24.13,24.16,24.09,24.12,50500.0
2012-11-19 15:40:00,24.13,24.15,24.07,24.08,102300.0,24.13,24.15,24.07,24.08,102300.0
2012-11-19 15:50:00,24.08,24.15,24.07,24.15,184800.0,24.08,24.15,24.07,24.15,184800.0
2012-11-20 09:30:00,24.03,24.03,23.63,23.93,133600.0,24.03,24.03,23.63,23.93,133600.0
2012-11-20 09:40:00,23.93,23.93,23.41,23.85,163900.0,23.93,23.93,23.41,23.85,163900.0
2012-11-20 09:50:00,23.82,23.95,23.65,23.76,107800.0,23.82,23.95,23.65,23.76,107800.0
2012-11-20 10:00:00,23.78,23.78,23.59,23.6,49700.0,23.78,23.78,23.59,23.6,49700.0
2012-11-20 10:10:00,23.63,23.85,23.63,23.84,34100.0,23.63,23.85,23.63,23.84,34100.0
2012-11-20 10:20:00,23.86,23.89,23.62,23.7,56500.0,23.86,23.89,23.62,23.7,56500.0
2012-11-20 10:30:00,23.68,23.84,23.67,23.78,48400.0,23.68,23.84,23.67,23.78,48400.0
2012-11-20 10:40:00,23.78,23.82,23.65,23.69,42000.0,23.78,23.82,23.65,23.69,42000.0
2012-11-20 10:50:00,23.69,23.69,23.6,23.62,34700.0,23.69,23.69,23.6,23.62,34700.0
2012-11-20 11:00:00,23.62,23.69,23.58,23.61,41500.0,23.62,23.69,23.58,23.61,41500.0
2012-11-20 11:10:00,23.63,23.67,23.6,23.67,19500.0,23.63,23.67,23.6,23.67,19500.0
2012-11-20 11:20:00,23.69,23.75,23.66,23.74,22700.0,23.69,23.75,23.66,23.74,22700.0
2012-11-20 11:30:00,23.75,23.77,23.72,23.75,19300.0,23.75,23.77,23.72,23.75,19300.0
2012-11-20 11:40:00,23.75,23.85,23.72,23.82,35000.0,23.75,23.85,23.72,23.82,35000.0
2012-11-20 11:50:00,23.81,23.9,23.79,23.84,46400.0,23.81,23.9,23.79,23.84,46400.0
2012-11-20 12:00:00,23.84,23.9,23.82,23.85,33200.0,23.84,23.9,23.82,23.85,33200.0
2012-11-20 12:10:00,23.87,23.94,23.77,23.77,32500.0,23.87,23.94,23.77,23.77,32500.0
2012-11-20 12:20:00,23.77,23.83,23.72,23.83,32400.0,23.77,23.83,23.72,23.83,32400.0
2012-11-20 12:30:00,23.82,23.93,23.82,23.9,22300.0,23.82,23.93,23.82,23.9,22300.0
2012-11-20 12:40:00,23.91,23.93,23.87,23.92,20500.0,23.91,23.93,23.87,23.92,20500.0
2012-11-20 12:50:00,23.92,23.93,23.86,23.87,21000.0,23.92,23.93,23.86,23.87,21000.0
2012-11-20 13:00:00,23.88,23.89,23.8,23.8,24300.0,23.88,23.89,23.8,23.8,24300.0
2012-11-20 13:10:00,23.8,23.83,23.75,23.82,34200.0,23.8,23.83,23.75,23.82,34200.0
2012-11-20 13:20:00,23.82,23.82,23.74,23.74,31100.0,23.82,23.82,23.74,23.74,31100.0
2012-11-20 13:30:00,23.75,23.75,23.68,23.7,28500.0,23.75,23.75,23.68,23.7,28500.0
2012-11-20 13:40:00,23.71,23.71,23.65,23.65,27800.0,23.71,23.71,23.65,23.65,27800.0
2012-11-20 13:50:00,23.66,23.76,23.65,23.75,19500.0,23.66,23.76,23.65,23.75,19500.0
2012-11-20 14:00:00,23.73,23.73,23.69,23.73,23300.0,23.73,23.73,23.69,23.73,23300.0
2012-11-20 14:10:00,23.73,23.81,23.73,23.79,32000.0,23.73,23.81,23.73,23.79,32000.0
2012-11-20 14:20:00,23.79,23.86,23.76,23.86,41100.0,23.79,23.86,23.76,23.86,41100.0
2012-11-20 14:30:00,23.86,23.92,23.75,23.78,40600.0,23.86,23.92,23.75,23.78,40600.0
2012-11-20 14:40:00,23.77,23.78,23.66,23.78,49000.0,23.77,23.78,23.66,23.78,49000.0
2012-11-20 14:50:00,23.76,23.82,23.72,23.76,22900.0,23.76,23.82,23.72,23.76,22900.0
2012-11-20 15:00:00,23.75,23.86,23.75,23.85,34700.0,23.75,23.86,23.75,23.85,34700.0
2012-11-20 15:10:00,23.86,23.88,23.81,23.84,28400.0,23.86,23.88,23.81,23.84,28400.0
2012-11-20 15:20:00,23.83,23.84,23.76,23.79,35200.0,23.83,23.84,23.76,23.79,35200.0
2012-11-20 15:30:00,23.79,23.83,23.75,23.77,30200.0,23.79,23.83,23.75,23.77,30200.0
2012-11-20 15:40:00,23.78,23.81,23.71,23.78,61300.0,23.78,23.81,23.71,23.78,61300.0
2012-11-20 15:50:00,23.78,23.9,23.78,23.87,117700.0,23.78,23.9,23.78,23.87,117700.0
2012-11-21 09:30:00,24.29,24.3,24.06,24.18,126200.0,24.29,24.3,24.06,24.18,126200.0
2012-11-21 09:40:00,24.17,24.48,24.16,24.24,165100.0,24.17,24.48,24.16,24.24,165100.0
2012-11-21 09:50:00,24.23,24.31,24.18,24.25,44900.0,24.23,24.31,24.18,24.25,44900.0
2012-11-21 10:00:00,24.26,24.37,24.17,24.21,73800.0,24.26,24.37,24.17,24.21,73800.0
2012-11-21 10:10:00,24.23,24.3,24.15,24.19,32100.0,24.23,24.3,24.15,24.19,32100.0
2012-11-21 10:20:00,24.17,24.24,24.11,24.21,50300.0,24.17,24.24,24.11,24.21,50300.0
2012-11-21 10:30:00,24.25,24.31,24.18,24.27,48300.0,24.25,24.31,24.18,24.27,48300.0
2012-11-21 10:40:00,24.26,24.28,24.14,24.15,37300.0,24.26,24.28,24.14,24.15,37300.0
2012-11-21 10:50:00,24.15,24.23,24.14,24.23,30400.0,24.15,24.23,24.14,24.23,30400.0
2012-11-21 11:00:00,24.25,24.3,24.21,24.27,23400.0,24.25,24.3,24.21,24.27,23400.0
2012-11-21 11:10:00,24.27,24.35,24.27,24.31,51400.0,24.27,24.35,24.27,24.31,51400.0
2012-11-21 11:20:00,24.28,24.4,24.28,24.39,40200.0,24.28,24.4,24.28,24.39,40200.0
2012-11-21 11:30:00,24.38,24.39,24.26,24.3,28800.0,24.38,24.39,24.26,24.3,28800.0
2012-11-21 11:40:00,24.3,24.34,24.27,24.27,45100.0,24.3,24.34,24.27,24.27,45100.0
2012-11-21 11:50:00,24.29,24.32,24.22,24.32,28400.0,24.29,24.32,24.22,24.32,28400.0
2012-11-21 12:00:00,24.32,24.38,24.31,24.35,37500.0,24.32,24.38,24.31,24.35,37500.0
2012-11-21 12:10:00,24.34,24.4,24.33,24.38,43500.0,24.34,24.4,24.33,24.38,43500.0
2012-11-21 12:20:00,24.37,24.38,24.31,24.36,23500.0,24.37,24.38,24.31,24.36,23500.0
2012-11-21 12:30:00,24.36,24.38,24.35,24.37,19100.0,24.36,24.38,24.35,24.37,19100.0
2012-11-21 12:40:00,24.37,24.5,24.36,24.41,103200.0,24.37,24.5,24.36,24.41,103200.0
2012-11-21 12:50:00,24.4,24.41,24.35,24.37,34500.0,24.4,24.41,24.35,24.37,34500.0
2012-11-21 13:00:00,24.38,24.38,24.31,24.35,23700.0,24.38,24.38,24.31,24.35,23700.0
2012-11-21 13:10:00,24.34,24.34,24.29,24.32,16000.0,24.34,24.34,24.29,24.32,16000.0
2012-11-21 13:20:00,24.34,24.35,24.3,24.33,17000.0,24.34,24.35,24.3,24.33,17000.0
2012-11-21 13:30:00,24.31,24.34,24.26,24.34,27000.0,24.31,24.34,24.26,24.34,27000.0
2012-11-21 13:40:00,24.33,24.37,24.32,24.35,10700.0,24.33,24.37,24.32,24.35,10700.0
2012-11-21 13:50:00,24.36,24.43,24.34,24.4,20000.0,24.36,24.43,24.34,24.4,20000.0
2012-11-21 14:00:00,24.4,24.43,24.38,24.43,19400.0,24.4,24.43,24.38,24.43,19400.0
2012-11-21 14:10:00,24.43,24.5,24.43,24.46,37700.0,24.43,24.5,24.43,24.46,37700.0
2012-11-21 14:20:00,24.48,24.52,24.41,24.5,61100.0,24.48,24.52,24.41,24.5,61100.0
2012-11-21 14:30:00,24.51,24.52,24.42,24.46,23800.0,24.51,24.52,24.42,24.46,23800.0
2012-11-21 14:40:00,24.44,24.46,24.38,24.43,23800.0,24.44,24.46,24.38,24.43,23800.0
2012-11-21 14:50:00,24.42,24.46,24.39,24.42,18200.0,24.42,24.46,24.39,24.42,18200.0
2012-11-21 15:00:00,24.43,24.45,24.39,24.43,17400.0,24.43,24.45,24.39,24.43,17400.0
2012-11-21 15:10:00,24.44,24.44,24.36,24.4,21400.0,24.44,24.44,24.36,24.4,21400.0
2012-11-21 15:20:00,24.39,24.41,24.31,24.39,50800.0,24.39,24.41,24.31,24.39,50800.0
2012-11-21 15:30:00,24.38,24.46,24.38,24.44,30000.0,24.38,24.46,24.38,24.44,30000.0
2012-11-21 15:40:00,24.44,24.46,24.41,24.45,39800.0,24.44,24.46,24.41,24.45,39800.0
2012-11-21 15:50:00,24.46,24.47,24.41,24.47,80400.0,24.46,24.47,24.41,24.47,80400.0
2012-11-23 09:30:00,24.49,24.6,24.35,24.51,100200.0,24.49,24.6,24.35,24.51,100200.0
2012-11-23 09:40:00,24.53,24.7,24.52,24.68,83600.0,24.53,24.7,24.52,24.68,83600.0
2012-11-23 09:50:00,24.68,24.85,24.67,24.78,132000.0,24.68,24.85,24.67,24.78,132000.0
2012-11-23 10:00:00,24.8,24.94,24.77,24.86,124600.0,24.8,24.94,24.77,24.86,124600.0
2012-11-23 10:10:00,24.86,24.98,24.84,24.96,46500.0,24.86,24.98,24.84,24.96,46500.0
2012-11-23 10:20:00,24.96,24.98,24.88,24.88,51600.0,24.96,24.98,24.88,24.88,51600.0
2012-11-23 10:30:00,24.91,24.94,24.76,24.8,44400.0,24.91,24.94,24.76,24.8,44400.0
2012-11-23 10:40:00,24.76,24.88,24.68,24.88,65500.0,24.76,24.88,24.68,24.88,65500.0
2012-11-23 10:50:00,24.87,24.93,24.87,24.88,30500.0,24.87,24.93,24.87,24.88,30500.0
2012-11-23 11:00:00,24.89,24.92,24.71,24.75,49800.0,24.89,24.92,24.71,24.75,49800.0
2012-11-23 11:10:00,24.77,24.81,24.7,24.72,23100.0,24.77,24.81,24.7,24.72,23100.0
2012-11-23 11:20:00,24.72,24.74,24.68,24.7,27600.0,24.72,24.74,24.68,24.7,27600.0
2012-11-23 11:30:00,24.68,24.69,24.5,24.53,51700.0,24.68,24.69,24.5,24.53,51700.0
2012-11-23 11:40:00,24.52,24.53,24.38,24.49,70200.0,24.52,24.53,24.38,24.49,70200.0
2012-11-23 11:50:00,24.51,24.53,24.42,24.42,33200.0,24.51,24.53,24.42,24.42,33200.0
2012-11-23 12:00:00,24.44,24.51,24.43,24.49,25500.0,24.44,24.51,24.43,24.49,25500.0
2012-11-23 12:10:00,24.48,24.48,24.43,24.43,42200.0,24.48,24.48,24.43,24.43,42200.0
2012-11-23 12:20:00,24.43,24.44,24.36,24.42,27200.0,24.43,24.44,24.36,24.42,27200.0
2012-11-23 12:30:00,24.4,24.47,24.37,24.47,27000.0,24.4,24.47,24.37,24.47,27000.0
2012-11-23 12:40:00,24.46,24.49,24.41,24.42,38900.0,24.46,24.49,24.41,24.42,38900.0
2012-11-23 12:50:00,24.44,24.48,24.39,24.45,91200.0,24.44,24.48,24.39,24.45,91200.0
2012-11-26 09:30:00,24.75,24.77,24.41,24.61,144500.0,24.75,24.77,24.41,24.61,144500.0
2012-11-26 09:40:00,24.65,25.0,24.61,24.96,197200.0,24.65,25.0,24.61,24.96,197200.0
2012-11-26 09:50:00,24.97,25.08,24.94,25.0,212900.0,24.97,25.08,24.94,25.0,212900.0
2012-11-26 10:00:00,25.0,25.05,24.86,24.9,107300.0,25.0,25.05,24.86,24.9,107300.0
2012-11-26 10:10:00,24.9,24.91,24.79,24.79,66900.0,24.9,24.91,24.79,24.79,66900.0
2012-11-26 10:20:00,24.8,25.01,24.78,24.98,86900.0,24.8,25.01,24.78,24.98,86900.0
2012-11-26 10:30:00,24.98,25.05,24.97,25.02,95300.0,24.98,25.05,24.97,25.02,95300.0
2012-11-26 10:40:00,25.02,25.04,24.96,25.03,52900.0,25.02,25.04,24.96,25.03,52900.0
2012-11-26 10:50:00,25.03,25.03,24.89,24.91,62100.0,25.03,25.03,24.89,24.91,62100.0
2012-11-26 11:00:00,24.92,25.02,24.9,25.0,57100.0,24.92,25.02,24.9,25.0,57100.0
2012-11-26 11:10:00,25.01,25.01,24.93,24.95,46600.0,25.01,25.01,24.93,24.95,46600.0
2012-11-26 11:20:00,24.94,25.03,24.92,25.03,77300.0,24.94,25.03,24.92,25.03,77300.0
2012-11-26 11:30:00,25.02,25.03,24.94,24.98,47000.0,25.02,25.03,24.94,24.98,47000.0
2012-11-26 11:40:00,24.99,25.03,24.97,25.0,35700.0,24.99,25.03,24.97,25.0,35700.0
2012-11-26 11:50:00,25.0,25.0,24.93,24.95,22900.0,25.0,25.0,24.93,24.95,22900.0
2012-11-26 12:00:00,24.95,24.97,24.93,24.95,24500.0,24.95,24.97,24.93,24.95,24500.0
2012-11-26 12:10:00,24.94,24.96,24.83,24.87,30000.0,24.94,24.96,24.83,24.87,30000.0
2012-11-26 12:20:00,24.88,24.9,24.78,24.88,33900.0,24.88,24.9,24.78,24.88,33900.0
2012-11-26 12:30:00,24.89,24.94,24.85,24.86,16200.0,24.89,24.94,24.85,24.86,16200.0
2012-11-26 12:40:00,24.87,24.95,24.86,24.93,21200.0,24.87,24.95,24.86,24.93,21200.0
2012-11-26 12:50:00,24.94,24.95,24.91,24.93,25400.0,24.94,24.95,24.91,24.93,25400.0
2012-11-26 13:00:00,24.95,24.97,24.92,24.96,22000.0,24.95,24.97,24.92,24.96,22000.0
2012-11-26 13:10:00,24.96,25.0,24.93,24.98,24600.0,24.96,25.0,24.93,24.98,24600.0
2012-11-26 13:20:00,25.0,25.07,24.98,25.07,43200.0,25.0,25.07,24.98,25.07,43200.0
2012-11-26 13:30:00,25.07,25.29,25.06,25.29,191200.0,25.07,25.29,25.06,25.29,191200.0
2012-11-26 13:40:00,25.28,25.35,25.19,25.35,120000.0,25.28,25.35,25.19,25.35,120000.0
2012-11-26 13:50:00,25.35,25.4,25.26,25.27,82800.0,25.35,25.4,25.26,25.27,82800.0
2012-11-26 14:00:00,25.26,25.26,25.13,25.2,76500.0,25.26,25.26,25.13,25.2,76500.0
2012-11-26 14:10:00,25.2,25.25,25.14,25.18,30100.0,25.2,25.25,25.14,25.18,30100.0
2012-11-26 14:20:00,25.16,25.19,25.1,25.15,32500.0,25.16,25.19,25.1,25.15,32500.0
2012-11-26 14:30:00,25.15,25.35,25.15,25.3,74300.0,25.15,25.35,25.15,25.3,74300.0
2012-11-26 14:40:00,25.3,25.37,25.25,25.35,86100.0,25.3,25.37,25.25,25.35,86100.0
2012-11-26 14:50:00,25.35,25.47,25.35,25.43,101400.0,25.35,25.47,25.35,25.43,101400.0
2012-11-26 15:00:00,25.43,25.48,25.34,25.39,70500.0,25.43,25.48,25.34,25.39,70500.0
2012-11-26 15:10:00,25.39,25.39,25.26,25.27,84900.0,25.39,25.39,25.26,25.27,84900.0
2012-11-26 15:20:00,25.28,25.29,25.19,25.2,98600.0,25.28,25.29,25.19,25.2,98600.0
2012-11-26 15:30:00,25.21,25.28,25.19,25.26,74900.0,25.21,25.28,25.19,25.26,74900.0
2012-11-26 15:40:00,25.25,25.29,25.23,25.26,81200.0,25.25,25.29,25.23,25.26,81200.0
2012-11-26 15:50:00,25.27,25.3,25.14,25.3,265200.0,25.27,25.3,25.14,25.3,265200.0
2012-11-27 09:30:00,25.2,25.36,25.11,25.3,204400.0,25.2,25.36,25.11,25.3,204400.0
2012-11-27 09:40:00,25.3,25.8,25.29,25.8,598600.0,25.3,25.8,25.29,25.8,598600.0
2012-11-27 09:50:00,25.79,25.91,25.6,25.63,346500.0,25.79,25.91,25.6,25.63,346500.0
2012-11-27 10:00:00,25.63,25.75,25.1,25.22,309000.0,25.63,25.75,25.1,25.22,309000.0
2012-11-27 10:10:00,25.22,25.53,25.2,25.29,234200.0,25.22,25.53,25.2,25.29,234200.0
2012-11-27 10:20:00,25.27,25.33,25.12,25.22,111900.0,25.27,25.33,25.12,25.22,111900.0
2012-11-27 10:30:00,25.24,25.41,25.23,25.26,49700.0,25.24,25.41,25.23,25.26,49700.0
2012-11-27 10:40:00,25.26,25.31,25.2,25.27,51600.0,25.26,25.31,25.2,25.27,51600.0
2012-11-27 10:50:00,25.27,25.42,25.27,25.32,76400.0,25.27,25.42,25.27,25.32,76400.0
2012-11-27 11:00:00,25.32,25.5,25.3,25.46,57300.0,25.32,25.5,25.3,25.46,57300.0
2012-11-27 11:10:00,25.46,25.5,25.4,25.4,62200.0,25.46,25.5,25.4,25.4,62200.0
2012-11-27 11:20:00,25.43,25.54,25.37,25.53,96600.0,25.43,25.54,25.37,25.53,96600.0
2012-11-27 11:30:00,25.53,25.6,25.48,25.6,45600.0,25.53,25.6,25.48,25.6,45600.0
2012-11-27 11:40:00,25.6,25.65,25.52,25.62,56800.0,25.6,25.65,25.52,25.62,56800.0
2012-11-27 11:50:00,25.62,25.68,25.58,25.65,76300.0,25.62,25.68,25.58,25.65,76300.0
2012-11-27 12:00:00,25.66,25.69,25.53,25.54,42500.0,25.66,25.69,25.53,25.54,42500.0
2012-11-27 12:10:00,25.55,25.56,25.42,25.45,57000.0,25.55,25.56,25.42,25.45,57000.0
2012-11-27 12:20:00,25.45,25.52,25.42,25.51,59400.0,25.45,25.52,25.42,25.51,59400.0
2012-11-27 12:30:00,25.52,25.52,25.44,25.45,22700.0,25.52,25.52,25.44,25.45,22700.0
2012-11-27 12:40:00,25.47,25.68,25.45,25.68,58500.0,25.47,25.68,25.45,25.68,58500.0
2012-11-27 12:50:00,25.66,25.68,25.52,25.64,31600.0,25.66,25.68,25.52,25.64,31600.0
2012-11-27 13:00:00,25.61,25.65,25.53,25.61,41900.0,25.61,25.65,25.53,25.61,41900.0
2012-11-27 13:10:00,25.62,25.75,25.61,25.68,74500.0,25.62,25.75,25.61,25.68,74500.0
2012-11-27 13:20:00,25.67,25.71,25.6,25.64,41300.0,25.67,25.71,25.6,25.64,41300.0
2012-11-27 13:30:00,25.66,25.7,25.61,25.65,23800.0,25.66,25.7,25.61,25.65,23800.0
2012-11-27 13:40:00,25.63,25.83,25.63,25.79,89000.0,25.63,25.83,25.63,25.79,89000.0
2012-11-27 13:50:00,25.8,27.27,25.77,27.02,1620500.0,25.8,27.27,25.77,27.02,1620500.0
2012-11-27 14:00:00,27.04,27.09,26.45,26.8,1189600.0,27.04,27.09,26.45,26.8,1189600.0
2012-11-27 14:10:00,26.8,26.89,26.6,26.82,494600.0,26.8,26.89,26.6,26.82,494600.0
2012-11-27 14:20:00,26.78,26.86,26.16,26.37,671100.0,26.78,26.86,26.16,26.37,671100.0
2012-11-27 14:30:00,26.34,26.43,25.85,26.07,590400.0,26.34,26.43,25.85,26.07,590400.0
2012-11-27 14:40:00,26.07,26.19,25.7,25.89,442400.0,26.07,26.19,25.7,25.89,442400.0
2012-11-27 14:50:00,25.89,26.19,25.87,26.16,388400.0,25.89,26.19,25.87,26.16,388400.0
2012-11-27 15:00:00,26.16,26.63,26.15,26.46,595000.0,26.16,26.63,26.15,26.46,595000.0
2012-11-27 15:10:00,26.48,26.57,26.29,26.4,304800.0,26.48,26.57,26.29,26.4,304800.0
2012-11-27 15:20:00,26.41,26.48,26.35,26.48,172800.0,26.41,26.48,26.35,26.48,172800.0
2012-11-27 15:30:00,26.48,26.49,26.22,26.32,243200.0,26.48,26.49,26.22,26.32,243200.0
2012-11-27 15:40:00,26.33,26.42,26.25,26.41,182800.0,26.33,26.42,26.25,26.41,182800.0
2012-11-27 15:50:00,26.41,26.42,26.23,26.35,377100.0,26.41,26.42,26.23,26.35,377100.0
2012-11-28 09:30:00,26.28,26.28,25.63,25.85,508500.0,26.28,26.28,25.63,25.85,508500.0
2012-11-28 09:40:00,25.93,25.96,25.2,25.34,451800.0,25.93,25.96,25.2,25.34,451800.0
2012-11-28 09:50:00,25.29,25.68,25.23,25.68,293700.0,25.29,25.68,25.23,25.68,293700.0
2012-11-28 10:00:00,25.68,25.98,25.6,25.92,220900.0,25.68,25.98,25.6,25.92,220900.0
2012-11-28 10:10:00,25.94,26.19,25.86,26.1,197600.0,25.94,26.19,25.86,26.1,197600.0
2012-11-28 10:20:00,26.12,26.23,26.0,26.18,166500.0,26.12,26.23,26.0,26.18,166500.0
2012-11-28 10:30:00,26.16,26.29,26.14,26.2,160400.0,26.16,26.29,26.14,26.2,160400.0
2012-11-28 10:40:00,26.2,26.88,26.2,26.74,544500.0,26.2,26.88,26.2,26.74,544500.0
2012-11-28 10:50:00,26.71,26.76,26.41,26.47,158000.0,26.71,26.76,26.41,26.47,158000.0
2012-11-28 11:00:00,26.49,27.15,26.45,26.88,690500.0,26.49,27.15,26.45,26.88,690500.0
2012-11-28 11:10:00,26.89,27.15,26.83,27.15,331600.0,26.89,27.15,26.83,27.15,331600.0
2012-11-28 11:20:00,27.15,27.15,26.83,26.9,191000.0,27.15,27.15,26.83,26.9,191000.0
2012-11-28 11:30:00,26.9,26.98,26.88,26.94,109200.0,26.9,26.98,26.88,26.94,109200.0
2012-11-28 11:40:00,26.94,27.24,26.93,27.23,234300.0,26.94,27.24,26.93,27.23,234300.0
2012-11-28 11:50:00,27.23,27.4,27.01,27.14,405100.0,27.23,27.4,27.01,27.14,405100.0
2012-11-28 12:00:00,27.11,27.13,26.8,27.0,164000.0,27.11,27.13,26.8,27.0,164000.0
2012-11-28 12:10:00,26.96,27.25,26.92,27.11,153800.0,26.96,27.25,26.92,27.11,153800.0
2012-11-28 12:20:00,27.11,27.22,27.06,27.2,103000.0,27.11,27.22,27.06,27.2,103000.0
2012-11-28 12:30:00,27.22,27.38,27.15,27.31,160800.0,27.22,27.38,27.15,27.31,160800.0
2012-11-28 12:40:00,27.31,27.36,26.98,27.02,115300.0,27.31,27.36,26.98,27.02,115300.0
2012-11-28 12:50:00,27.02,27.11,26.92,27.04,74200.0,27.02,27.11,26.92,27.04,74200.0
2012-11-28 13:00:00,27.05,27.1,26.9,26.94,91800.0,27.05,27.1,26.9,26.94,91800.0
2012-11-28 13:10:00,26.96,27.04,26.94,27.0,101700.0,26.96,27.04,26.94,27.0,101700.0
2012-11-28 13:20:00,26.99,27.12,26.97,27.04,86500.0,26.99,27.12,26.97,27.04,86500.0
2012-11-28 13:30:00,27.07,27.25,27.07,27.21,129400.0,27.07,27.25,27.07,27.21,129400.0
2012-11-28 13:40:00,27.19,27.27,27.19,27.26,54000.0,27.19,27.27,27.19,27.26,54000.0
2012-11-28 13:50:00,27.25,27.27,27.13,27.18,65000.0,27.25,27.27,27.13,27.18,65000.0
2012-11-28 14:00:00,27.19,27.21,26.96,27.01,94100.0,27.19,27.21,26.96,27.01,94100.0
2012-11-28 14:10:00,26.99,27.1,26.98,27.0,76200.0,26.99,27.1,26.98,27.0,76200.0
2012-11-28 14:20:00,26.99,27.2,26.99,27.19,59500.0,26.99,27.2,26.99,27.19,59500.0
2012-11-28 14:30:00,27.19,27.27,27.16,27.22,72600.0,27.19,27.27,27.16,27.22,72600.0
2012-11-28 14:40:00,27.22,27.27,27.15,27.21,47500.0,27.22,27.27,27.15,27.21,47500.0
2012-11-28 14:50:00,27.2,27.58,27.18,27.53,334900.0,27.2,27.58,27.18,27.53,334900.0
2012-11-28 15:00:00,27.53,27.75,27.5,27.66,274300.0,27.53,27.75,27.5,27.66,274300.0
2012-11-28 15:10:00,27.65,27.69,27.09,27.3,287000.0,27.65,27.69,27.09,27.3,287000.0
2012-11-28 15:20:00,27.3,27.37,27.2,27.37,140000.0,27.3,27.37,27.2,27.37,140000.0
2012-11-28 15:30:00,27.37,27.46,27.32,27.39,157000.0,27.37,27.46,27.32,27.39,157000.0
2012-11-28 15:40:00,27.39,27.39,27.19,27.23,194300.0,27.39,27.39,27.19,27.23,194300.0
2012-11-28 15:50:00,27.24,27.24,27.09,27.23,313100.0,27.24,27.24,27.09,27.23,313100.0
2012-11-29 09:30:00,27.46,27.47,27.11,27.34,510800.0,27.46,27.47,27.11,27.34,510800.0
2012-11-29 09:40:00,27.29,27.69,27.2,27.65,313200.0,27.29,27.69,27.2,27.65,313200.0
2012-11-29 09:50:00,27.65,27.65,27.4,27.5,189100.0,27.65,27.65,27.4,27.5,189100.0
2012-11-29 10:00:00,27.5,27.65,27.3,27.38,155400.0,27.5,27.65,27.3,27.38,155400.0
2012-11-29 10:10:00,27.37,27.45,27.26,27.29,146600.0,27.37,27.45,27.26,27.29,146600.0
2012-11-29 10:20:00,27.29,27.48,27.25,27.46,90800.0,27.29,27.48,27.25,27.46,90800.0
2012-11-29 10:30:00,27.46,27.48,27.21,27.21,134400.0,27.46,27.48,27.21,27.21,134400.0
2012-11-29 10:40:00,27.21,27.36,27.13,27.35,134200.0,27.21,27.36,27.13,27.35,134200.0
2012-11-29 10:50:00,27.34,27.44,27.21,27.27,92200.0,27.34,27.44,27.21,27.27,92200.0
2012-11-29 11:00:00,27.27,27.36,27.23,27.29,43700.0,27.27,27.36,27.23,27.29,43700.0
2012-11-29 11:10:00,27.29,27.3,27.15,27.17,66800.0,27.29,27.3,27.15,27.17,66800.0
2012-11-29 11:20:00,27.15,27.18,26.77,26.77,287000.0,27.15,27.18,26.77,26.77,287000.0
2012-11-29 11:30:00,26.79,26.97,26.7,26.95,228400.0,26.79,26.97,26.7,26.95,228400.0
2012-11-29 11:40:00,26.95,26.95,26.7,26.83,138000.0,26.95,26.95,26.7,26.83,138000.0
2012-11-29 11:50:00,26.84,27.0,26.84,26.93,108800.0,26.84,27.0,26.84,26.93,108800.0
2012-11-29 12:00:00,26.93,27.07,26.92,27.0,68400.0,26.93,27.07,26.92,27.0,68400.0
2012-11-29 12:10:00,26.99,27.1,26.91,27.0,75400.0,26.99,27.1,26.91,27.0,75400.0
2012-11-29 12:20:00,26.98,27.06,26.97,27.0,29400.0,26.98,27.06,26.97,27.0,29400.0
2012-11-29 12:30:00,26.99,27.1,26.98,27.08,48800.0,26.99,27.1,26.98,27.08,48800.0
2012-11-29 12:40:00,27.08,27.1,26.99,27.03,24800.0,27.08,27.1,26.99,27.03,24800.0
2012-11-29 12:50:00,27.02,27.08,27.02,27.07,14800.0,27.02,27.08,27.02,27.07,14800.0
2012-11-29 13:00:00,27.07,27.14,27.07,27.08,44300.0,27.07,27.14,27.07,27.08,44300.0
2012-11-29 13:10:00,27.08,27.09,26.97,27.0,40700.0,27.08,27.09,26.97,27.0,40700.0
2012-11-29 13:20:00,26.99,27.02,26.91,26.96,56200.0,26.99,27.02,26.91,26.96,56200.0
2012-11-29 13:30:00,26.97,27.01,26.96,27.0,35200.0,26.97,27.01,26.96,27.0,35200.0
2012-11-29 13:40:00,26.99,27.03,26.97,27.0,29700.0,26.99,27.03,26.97,27.0,29700.0
2012-11-29 13:50:00,26.99,27.03,26.93,26.98,64200.0,26.99,27.03,26.93,26.98,64200.0
2012-11-29 14:00:00,26.97,27.03,26.96,27.0,43300.0,26.97,27.03,26.96,27.0,43300.0
2012-11-29 14:10:00,27.02,27.02,26.96,27.0,58300.0,27.02,27.02,26.96,27.0,58300.0
2012-11-29 14:20:00,27.01,27.03,26.98,27.01,32800.0,27.01,27.03,26.98,27.01,32800.0
2012-11-29 14:30:00,27.02,27.32,27.02,27.24,159600.0,27.02,27.32,27.02,27.24,159600.0
2012-11-29 14:40:00,27.23,27.25,27.14,27.18,79400.0,27.23,27.25,27.14,27.18,79400.0
2012-11-29 14:50:00,27.19,27.35,27.19,27.26,68800.0,27.19,27.35,27.19,27.26,68800.0
2012-11-29 15:00:00,27.25,27.28,27.16,27.18,69500.0,27.25,27.28,27.16,27.18,69500.0
2012-11-29 15:10:00,27.18,27.18,27.07,27.08,94100.0,27.18,27.18,27.07,27.08,94100.0
2012-11-29 15:20:00,27.07,27.11,26.97,27.03,89300.0,27.07,27.11,26.97,27.03,89300.0
2012-11-29 15:30:00,27.04,27.06,27.0,27.02,65000.0,27.04,27.06,27.0,27.02,65000.0
2012-11-29 15:40:00,27.02,27.1,26.99,27.08,104900.0,27.02,27.1,26.99,27.08,104900.0
2012-11-29 15:50:00,27.07,27.08,27.01,27.03,170400.0,27.07,27.08,27.01,27.03,170400.0
2012-11-30 09:30:00,26.86,27.2,26.74,27.17,329300.0,26.86,27.2,26.74,27.17,329300.0
2012-11-30 09:40:00,27.14,27.23,26.95,26.98,152100.0,27.14,27.23,26.95,26.98,152100.0
2012-11-30 09:50:00,26.96,27.08,26.88,27.03,178700.0,26.96,27.08,26.88,27.03,178700.0
2012-11-30 10:00:00,27.02,27.48,27.01,27.36,266600.0,27.02,27.48,27.01,27.36,266600.0
2012-11-30 10:10:00,27.39,27.43,27.21,27.31,135400.0,27.39,27.43,27.21,27.31,135400.0
2012-11-30 10:20:00,27.31,27.45,27.31,27.36,117300.0,27.31,27.45,27.31,27.36,117300.0
2012-11-30 10:30:00,27.32,27.34,27.08,27.08,126600.0,27.32,27.34,27.08,27.08,126600.0
2012-11-30 10:40:00,27.09,27.09,27.0,27.0,133800.0,27.09,27.09,27.0,27.0,133800.0
2012-11-30 10:50:00,27.0,27.11,26.92,27.11,112600.0,27.0,27.11,26.92,27.11,112600.0
2012-11-30 11:00:00,27.11,27.18,27.06,27.09,54200.0,27.11,27.18,27.06,27.09,54200.0
2012-11-30 11:10:00,27.11,27.15,27.07,27.09,34700.0,27.11,27.15,27.07,27.09,34700.0
2012-11-30 11:20:00,27.07,27.24,27.03,27.22,82500.0,27.07,27.24,27.03,27.22,82500.0
2012-11-30 11:30:00,27.21,27.25,27.1,27.14,98200.0,27.21,27.25,27.1,27.14,98200.0
2012-11-30 11:40:00,27.16,27.33,27.15,27.28,130800.0,27.16,27.33,27.15,27.28,130800.0
2012-11-30 11:50:00,27.28,27.45,27.26,27.42,111600.0,27.28,27.45,27.26,27.42,111600.0
2012-11-30 12:00:00,27.43,27.45,27.32,27.37,97500.0,27.43,27.45,27.32,27.37,97500.0
2012-11-30 12:10:00,27.37,27.4,27.2,27.2,58300.0,27.37,27.4,27.2,27.2,58300.0
2012-11-30 12:20:00,27.21,27.27,27.12,27.12,75400.0,27.21,27.27,27.12,27.12,75400.0
2012-11-30 12:30:00,27.12,27.22,27.12,27.18,26700.0,27.12,27.22,27.12,27.18,26700.0
2012-11-30 12:40:00,27.17,27.21,27.13,27.21,18600.0,27.17,27.21,27.13,27.21,18600.0
2012-11-30 12:50:00,27.19,27.2,27.1,27.13,51100.0,27.19,27.2,27.1,27.13,51100.0
2012-11-30 13:00:00,27.14,27.16,27.02,27.04,59200.0,27.14,27.16,27.02,27.04,59200.0
2012-11-30 13:10:00,27.04,27.06,27.0,27.0,46500.0,27.04,27.06,27.0,27.0,46500.0
2012-11-30 13:20:00,27.0,27.13,27.0,27.06,69700.0,27.0,27.13,27.0,27.06,69700.0
2012-11-30 13:30:00,27.06,27.13,27.05,27.1,17800.0,27.06,27.13,27.05,27.1,17800.0
2012-11-30 13:40:00,27.1,27.12,27.05,27.09,19400.0,27.1,27.12,27.05,27.09,19400.0
2012-11-30 13:50:00,27.09,27.1,27.01,27.02,18000.0,27.09,27.1,27.01,27.02,18000.0
2012-11-30 14:00:00,27.04,27.08,26.99,27.08,58800.0,27.04,27.08,26.99,27.08,58800.0
2012-11-30 14:10:00,27.08,27.12,27.06,27.08,19100.0,27.08,27.12,27.06,27.08,19100.0
2012-11-30 14:20:00,27.08,27.14,27.04,27.07,50000.0,27.08,27.14,27.04,27.07,50000.0
2012-11-30 14:30:00,27.06,27.11,27.0,27.02,51100.0,27.06,27.11,27.0,27.02,51100.0
2012-11-30 14:40:00,27.02,27.05,26.95,27.0,85200.0,27.02,27.05,26.95,27.0,85200.0
2012-11-30 14:50:00,26.99,27.0,26.93,26.95,23400.0,26.99,27.0,26.93,26.95,23400.0
2012-11-30 15:00:00,26.95,26.99,26.93,26.97,38200.0,26.95,26.99,26.93,26.97,38200.0
2012-11-30 15:10:00,26.98,27.0,26.84,26.86,157200.0,26.98,27.0,26.84,26.86,157200.0
2012-11-30 15:20:00,26.85,26.92,26.85,26.89,70700.0,26.85,26.92,26.85,26.89,70700.0
2012-11-30 15:30:00,26.88,26.97,26.87,26.93,88000.0,26.88,26.97,26.87,26.93,88000.0
2012-11-30 15:40:00,26.93,27.0,26.91,27.0,150700.0,26.93,27.0,26.91,27.0,150700.0
2012-11-30 15:50:00,27.01,27.05,26.98,26.98,370100.0,27.01,27.05,26.98,26.98,370100.0
2012-12-03 09:30:00,27.23,27.44,27.05,27.19,333500.0,27.23,27.44,27.05,27.19,333500.0
2012-12-03 09:40:00,27.17,27.24,26.92,27.01,239700.0,27.17,27.24,26.92,27.01,239700.0
2012-12-03 09:50:00,27.05,27.3,26.99,27.18,148900.0,27.05,27.3,26.99,27.18,148900.0
2012-12-03 10:00:00,27.12,27.14,26.96,27.06,158300.0,27.12,27.14,26.96,27.06,158300.0
2012-12-03 10:10:00,27.05,27.25,27.0,27.12,121700.0,27.05,27.25,27.0,27.12,121700.0
2012-12-03 10:20:00,27.13,27.21,27.11,27.14,84900.0,27.13,27.21,27.11,27.14,84900.0
2012-12-03 10:30:00,27.14,27.16,26.97,27.0,133600.0,27.14,27.16,26.97,27.0,133600.0
2012-12-03 10:40:00,26.98,27.2,26.98,27.02,95700.0,26.98,27.2,26.98,27.02,95700.0
2012-12-03 10:50:00,27.05,27.12,27.04,27.09,32200.0,27.05,27.12,27.04,27.09,32200.0
2012-12-03 11:00:00,27.09,27.28,27.06,27.23,77300.0,27.09,27.28,27.06,27.23,77300.0
2012-12-03 11:10:00,27.24,27.28,27.07,27.22,127900.0,27.24,27.28,27.07,27.22,127900.0
2012-12-03 11:20:00,27.22,27.22,27.1,27.12,28400.0,27.22,27.22,27.1,27.12,28400.0
2012-12-03 11:30:00,27.12,27.19,27.09,27.16,26300.0,27.12,27.19,27.09,27.16,26300.0
2012-12-03 11:40:00,27.17,27.21,27.08,27.18,16800.0,27.17,27.21,27.08,27.18,16800.0
2012-12-03 11:50:00,27.18,27.26,27.17,27.24,36200.0,27.18,27.26,27.17,27.24,36200.0
2012-12-03 12:00:00,27.26,27.27,27.19,27.19,41200.0,27.26,27.27,27.19,27.19,41200.0
2012-12-03 12:10:00,27.2,27.22,27.07,27.08,59000.0,27.2,27.22,27.07,27.08,59000.0
2012-12-03 12:20:00,27.09,27.15,26.99,27.08,126600.0,27.09,27.15,26.99,27.08,126600.0
2012-12-03 12:30:00,27.05,27.11,27.02,27.08,20600.0,27.05,27.11,27.02,27.08,20600.0
2012-12-03 12:40:00,27.1,27.12,27.06,27.1,18600.0,27.1,27.12,27.06,27.1,18600.0
2012-12-03 12:50:00,27.12,27.19,27.12,27.18,34600.0,27.12,27.19,27.12,27.18,34600.0
2012-12-03 13:00:00,27.15,27.18,27.09,27.1,56700.0,27.15,27.18,27.09,27.1,56700.0
2012-12-03 13:10:00,27.1,27.15,27.06,27.1,18600.0,27.1,27.15,27.06,27.1,18600.0
2012-12-03 13:20:00,27.12,27.13,27.05,27.1,27500.0,27.12,27.13,27.05,27.1,27500.0
2012-12-03 13:30:00,27.09,27.12,27.04,27.07,30000.0,27.09,27.12,27.04,27.07,30000.0
2012-12-03 13:40:00,27.06,27.16,27.05,27.15,16600.0,27.06,27.16,27.05,27.15,16600.0
2012-12-03 13:50:00,27.15,27.45,27.13,27.37,154900.0,27.15,27.45,27.13,27.37,154900.0
2012-12-03 14:00:00,27.37,27.96,27.37,27.85,749000.0,27.37,27.96,27.37,27.85,749000.0
2012-12-03 14:10:00,27.82,27.89,27.64,27.72,195400.0,27.82,27.89,27.64,27.72,195400.0
2012-12-03 14:20:00,27.71,27.88,27.63,27.79,100900.0,27.71,27.88,27.63,27.79,100900.0
2012-12-03 14:30:00,27.8,27.8,27.7,27.71,63300.0,27.8,27.8,27.7,27.71,63300.0
2012-12-03 14:40:00,27.72,27.87,27.52,27.64,182800.0,27.72,27.87,27.52,27.64,182800.0
2012-12-03 14:50:00,27.62,27.77,27.56,27.59,150600.0,27.62,27.77,27.56,27.59,150600.0
2012-12-03 15:00:00,27.59,27.72,27.59,27.65,78000.0,27.59,27.72,27.59,27.65,78000.0
2012-12-03 15:10:00,27.65,27.66,27.45,27.47,102600.0,27.65,27.66,27.45,27.47,102600.0
2012-12-03 15:20:00,27.47,27.57,27.47,27.52,69200.0,27.47,27.57,27.47,27.52,69200.0
2012-12-03 15:30:00,27.52,27.57,27.4,27.56,80300.0,27.52,27.57,27.4,27.56,80300.0
2012-12-03 15:40:00,27.56,27.58,27.41,27.43,110900.0,27.56,27.58,27.41,27.43,110900.0
2012-12-03 15:50:00,27.44,27.55,27.44,27.49,233200.0,27.44,27.55,27.44,27.49,233200.0
2012-12-04 09:30:00,27.58,27.9,27.32,27.63,263800.0,27.58,27.9,27.32,27.63,263800.0
2012-12-04 09:40:00,27.63,27.78,27.33,27.49,181100.0,27.63,27.78,27.33,27.49,181100.0
2012-12-04 09:50:00,27.48,27.61,27.46,27.53,86600.0,27.48,27.61,27.46,27.53,86600.0
2012-12-04 10:00:00,27.55,27.99,27.51,27.91,270900.0,27.55,27.99,27.51,27.91,270900.0
2012-12-04 10:10:00,27.91,27.93,27.76,27.87,285600.0,27.91,27.93,27.76,27.87,285600.0
2012-12-04 10:20:00,27.87,28.17,27.86,27.89,455700.0,27.87,28.17,27.86,27.89,455700.0
2012-12-04 10:30:00,27.89,27.91,27.71,27.9,201200.0,27.89,27.91,27.71,27.9,201200.0
2012-12-04 10:40:00,27.88,27.92,27.81,27.85,111900.0,27.88,27.92,27.81,27.85,111900.0
2012-12-04 10:50:00,27.86,28.04,27.78,27.98,183300.0,27.86,28.04,27.78,27.98,183300.0
2012-12-04 11:00:00,27.96,28.03,27.85,27.86,101900.0,27.96,28.03,27.85,27.86,101900.0
2012-12-04 11:10:00,27.85,27.98,27.81,27.95,99600.0,27.85,27.98,27.81,27.95,99600.0
2012-12-04 11:20:00,27.95,28.12,27.92,28.07,158300.0,27.95,28.12,27.92,28.07,158300.0
2012-12-04 11:30:00,28.08,28.43,28.03,28.4,459600.0,28.08,28.43,28.03,28.4,459600.0
2012-12-04 11:40:00,28.4,28.64,28.25,28.32,524700.0,28.4,28.64,28.25,28.32,524700.0
2012-12-04 11:50:00,28.3,28.4,28.26,28.38,126200.0,28.3,28.4,28.26,28.38,126200.0
2012-12-04 12:00:00,28.37,28.39,28.27,28.27,140600.0,28.37,28.39,28.27,28.27,140600.0
2012-12-04 12:10:00,28.28,28.43,28.27,28.42,87200.0,28.28,28.43,28.27,28.42,87200.0
2012-12-04 12:20:00,28.43,28.53,28.35,28.39,114200.0,28.43,28.53,28.35,28.39,114200.0
2012-12-04 12:30:00,28.38,28.58,28.36,28.55,118600.0,28.38,28.58,28.36,28.55,118600.0
2012-12-04 12:40:00,28.57,28.65,28.55,28.61,269100.0,28.57,28.65,28.55,28.61,269100.0
2012-12-04 12:50:00,28.6,28.61,28.54,28.57,117400.0,28.6,28.61,28.54,28.57,117400.0
2012-12-04 13:00:00,28.59,28.71,28.55,28.71,145700.0,28.59,28.71,28.55,28.71,145700.0
2012-12-04 13:10:00,28.71,28.74,28.58,28.65,185300.0,28.71,28.74,28.58,28.65,185300.0
2012-12-04 13:20:00,28.63,28.85,28.6,28.84,174400.0,28.63,28.85,28.6,28.84,174400.0
2012-12-04 13:30:00,28.8,28.85,28.74,28.8,159400.0,28.8,28.85,28.74,28.8,159400.0
2012-12-04 13:40:00,28.83,29.09,28.82,29.09,322500.0,28.83,29.09,28.82,29.09,322500.0
2012-12-04 13:50:00,29.07,29.32,29.02,29.08,416900.0,29.07,29.32,29.02,29.08,416900.0
2012-12-04 14:00:00,29.09,29.25,29.05,29.14,188600.0,29.09,29.25,29.05,29.14,188600.0
2012-12-04 14:10:00,29.14,29.18,28.92,29.02,302100.0,29.14,29.18,28.92,29.02,302100.0
2012-12-04 14:20:00,29.01,29.03,28.97,29.03,147800.0,29.01,29.03,28.97,29.03,147800.0
2012-12-04 14:30:00,29.03,29.11,28.98,29.09,200600.0,29.03,29.11,28.98,29.09,200600.0
2012-12-04 14:40:00,29.07,29.29,29.07,29.26,260500.0,29.07,29.29,29.07,29.26,260500.0
2012-12-04 14:50:00,29.28,29.35,29.25,29.33,279600.0,29.28,29.35,29.25,29.33,279600.0
2012-12-04 15:00:00,29.33,29.44,29.29,29.37,207800.0,29.33,29.44,29.29,29.37,207800.0
2012-12-04 15:10:00,29.37,29.52,29.25,29.51,248900.0,29.37,29.52,29.25,29.51,248900.0
2012-12-04 15:20:00,29.52,29.55,29.3,29.34,402500.0,29.52,29.55,29.3,29.34,402500.0
2012-12-04 15:30:00,29.32,29.66,29.32,29.66,268700.0,29.32,29.66,29.32,29.66,268700.0
2012-12-04 15:40:00,29.64,29.73,29.41,29.5,479800.0,29.64,29.73,29.41,29.5,479800.0
2012-12-04 15:50:00,29.49,29.63,29.47,29.61,782400.0,29.49,29.63,29.47,29.61,782400.0
2012-12-05 09:30:00,29.29,30.3,29.15,30.23,839400.0,29.29,30.3,29.15,30.23,839400.0
2012-12-05 09:40:00,30.22,30.27,29.93,30.05,526800.0,30.22,30.27,29.93,30.05,526800.0
2012-12-05 09:50:00,30.06,30.17,29.67,29.88,338900.0,30.06,30.17,29.67,29.88,338900.0
2012-12-05 10:00:00,29.88,30.09,29.75,29.99,252000.0,29.88,30.09,29.75,29.99,252000.0
2012-12-05 10:10:00,29.97,29.99,29.78,29.94,198100.0,29.97,29.99,29.78,29.94,198100.0
2012-12-05 10:20:00,29.94,30.18,29.9,30.14,176000.0,29.94,30.18,29.9,30.14,176000.0
2012-12-05 10:30:00,30.14,30.49,30.07,30.3,354600.0,30.14,30.49,30.07,30.3,354600.0
2012-12-05 10:40:00,30.28,30.32,29.8,30.0,450400.0,30.28,30.32,29.8,30.0,450400.0
2012-12-05 10:50:00,30.0,30.21,29.96,30.17,178900.0,30.0,30.21,29.96,30.17,178900.0
2012-12-05 11:00:00,30.16,30.19,29.85,29.88,149800.0,30.16,30.19,29.85,29.88,149800.0
2012-12-05 11:10:00,29.89,29.92,29.3,29.3,349800.0,29.89,29.92,29.3,29.3,349800.0
2012-12-05 11:20:00,29.34,29.61,29.3,29.57,168100.0,29.34,29.61,29.3,29.57,168100.0
2012-12-05 11:30:00,29.55,29.73,29.55,29.67,93300.0,29.55,29.73,29.55,29.67,93300.0
2012-12-05 11:40:00,29.66,29.75,29.48,29.53,96200.0,29.66,29.75,29.48,29.53,96200.0
2012-12-05 11:50:00,29.54,29.54,29.35,29.42,102900.0,29.54,29.54,29.35,29.42,102900.0
2012-12-05 12:00:00,29.42,29.74,29.42,29.69,117900.0,29.42,29.74,29.42,29.69,117900.0
2012-12-05 12:10:00,29.68,29.7,29.42,29.43,74100.0,29.68,29.7,29.42,29.43,74100.0
2012-12-05 12:20:00,29.46,29.64,29.46,29.6,45300.0,29.46,29.64,29.46,29.6,45300.0
2012-12-05 12:30:00,29.61,29.78,29.61,29.7,70500.0,29.61,29.78,29.61,29.7,70500.0
2012-12-05 12:40:00,29.73,29.82,29.68,29.68,72700.0,29.73,29.82,29.68,29.68,72700.0
2012-12-05 12:50:00,29.68,29.71,29.63,29.66,41300.0,29.68,29.71,29.63,29.66,41300.0
2012-12-05 13:00:00,29.65,29.8,29.65,29.8,53100.0,29.65,29.8,29.65,29.8,53100.0
2012-12-05 13:10:00,29.8,29.88,29.74,29.74,63600.0,29.8,29.88,29.74,29.74,63600.0
2012-12-05 13:20:00,29.74,29.8,29.72,29.77,28500.0,29.74,29.8,29.72,29.77,28500.0
2012-12-05 13:30:00,29.76,29.8,29.66,29.66,42600.0,29.76,29.8,29.66,29.66,42600.0
2012-12-05 13:40:00,29.69,29.69,29.4,29.45,146000.0,29.69,29.69,29.4,29.45,146000.0
2012-12-05 13:50:00,29.44,29.62,29.42,29.47,83100.0,29.44,29.62,29.42,29.47,83100.0
2012-12-05 14:00:00,29.47,29.7,29.47,29.56,81600.0,29.47,29.7,29.47,29.56,81600.0
2012-12-05 14:10:00,29.57,29.73,29.56,29.69,64600.0,29.57,29.73,29.56,29.69,64600.0
2012-12-05 14:20:00,29.7,29.73,29.65,29.66,70100.0,29.7,29.73,29.65,29.66,70100.0
2012-12-05 14:30:00,29.65,29.67,29.57,29.59,80300.0,29.65,29.67,29.57,29.59,80300.0
2012-12-05 14:40:00,29.59,29.72,29.59,29.7,76300.0,29.59,29.72,29.59,29.7,76300.0
2012-12-05 14:50:00,29.69,29.75,29.65,29.69,43900.0,29.69,29.75,29.65,29.69,43900.0
2012-12-05 15:00:00,29.7,29.8,29.67,29.8,74300.0,29.7,29.8,29.67,29.8,74300.0
2012-12-05 15:10:00,29.79,29.86,29.77,29.79,104100.0,29.79,29.86,29.77,29.79,104100.0
2012-12-05 15:20:00,29.78,30.02,29.74,30.0,179700.0,29.78,30.02,29.74,30.0,179700.0
2012-12-05 15:30:00,30.0,30.18,29.98,30.06,240400.0,30.0,30.18,29.98,30.06,240400.0
2012-12-05 15:40:00,30.06,30.2,30.0,30.06,232600.0,30.06,30.2,30.0,30.06,232600.0
2012-12-05 15:50:00,30.06,30.14,29.91,29.94,365100.0,30.06,30.14,29.91,29.94,365100.0
2012-12-06 09:30:00,29.86,30.32,29.8,30.23,255300.0,29.86,30.32,29.8,30.23,255300.0
2012-12-06 09:40:00,30.25,30.66,30.25,30.41,289500.0,30.25,30.66,30.25,30.41,289500.0
2012-12-06 09:50:00,30.41,30.45,30.2,30.26,170800.0,30.41,30.45,30.2,30.26,170800.0
2012-12-06 10:00:00,30.29,30.46,30.19,30.29,210200.0,30.29,30.46,30.19,30.29,210200.0
2012-12-06 10:10:00,30.29,30.3,30.03,30.04,241500.0,30.29,30.3,30.03,30.04,241500.0
2012-12-06 10:20:00,30.06,30.26,29.92,30.23,231200.0,30.06,30.26,29.92,30.23,231200.0
2012-12-06 10:30:00,30.22,30.46,30.16,30.45,100800.0,30.22,30.46,30.16,30.45,100800.0
2012-12-06 10:40:00,30.42,30.77,30.37,30.76,223700.0,30.42,30.77,30.37,30.76,223700.0
2012-12-06 10:50:00,30.77,30.84,30.57,30.59,234000.0,30.77,30.84,30.57,30.59,234000.0
2012-12-06 11:00:00,30.61,30.69,30.46,30.64,136800.0,30.61,30.69,30.46,30.64,136800.0
2012-12-06 11:10:00,30.64,30.64,30.33,30.33,170300.0,30.64,30.64,30.33,30.33,170300.0
2012-12-06 11:20:00,30.33,30.53,30.3,30.46,86300.0,30.33,30.53,30.3,30.46,86300.0
2012-12-06 11:30:00,30.45,30.48,30.37,30.41,107000.0,30.45,30.48,30.37,30.41,107000.0
2012-12-06 11:40:00,30.41,30.41,30.3,30.33,145200.0,30.41,30.41,30.3,30.33,145200.0
2012-12-06 11:50:00,30.33,30.34,30.12,30.21,169700.0,30.33,30.34,30.12,30.21,169700.0
2012-12-06 12:00:00,30.22,30.46,30.22,30.44,165100.0,30.22,30.46,30.22,30.44,165100.0
2012-12-06 12:10:00,30.45,30.45,30.37,30.4,68700.0,30.45,30.45,30.37,30.4,68700.0
2012-12-06 12:20:00,30.4,30.4,30.22,30.25,63200.0,30.4,30.4,30.22,30.25,63200.0
2012-12-06 12:30:00,30.25,30.34,30.22,30.34,45800.0,30.25,30.34,30.22,30.34,45800.0
2012-12-06 12:40:00,30.31,30.33,30.22,30.26,32000.0,30.31,30.33,30.22,30.26,32000.0
2012-12-06 12:50:00,30.26,30.34,30.17,30.17,66300.0,30.26,30.34,30.17,30.17,66300.0
2012-12-06 13:00:00,30.19,30.31,30.13,30.29,60000.0,30.19,30.31,30.13,30.29,60000.0
2012-12-06 13:10:00,30.29,30.44,30.29,30.41,52200.0,30.29,30.44,30.29,30.41,52200.0
2012-12-06 13:20:00,30.41,30.5,30.38,30.39,43400.0,30.41,30.5,30.38,30.39,43400.0
2012-12-06 13:30:00,30.39,30.46,30.39,30.44,43200.0,30.39,30.46,30.39,30.44,43200.0
2012-12-06 13:40:00,30.44,30.45,30.4,30.44,28900.0,30.44,30.45,30.4,30.44,28900.0
2012-12-06 13:50:00,30.44,30.53,30.43,30.49,91100.0,30.44,30.53,30.43,30.49,91100.0
2012-12-06 14:00:00,30.49,30.57,30.46,30.51,54100.0,30.49,30.57,30.46,30.51,54100.0
2012-12-06 14:10:00,30.51,30.58,30.49,30.53,60500.0,30.51,30.58,30.49,30.53,60500.0
2012-12-06 14:20:00,30.54,30.56,30.47,30.5,70900.0,30.54,30.56,30.47,30.5,70900.0
2012-12-06 14:30:00,30.5,30.57,30.46,30.57,59100.0,30.5,30.57,30.46,30.57,59100.0
2012-12-06 14:40:00,30.57,30.57,30.51,30.53,30300.0,30.57,30.57,30.51,30.53,30300.0
2012-12-06 14:50:00,30.54,30.63,30.48,30.51,78600.0,30.54,30.63,30.48,30.51,78600.0
2012-12-06 15:00:00,30.5,30.56,30.43,30.54,72300.0,30.5,30.56,30.43,30.54,72300.0
2012-12-06 15:10:00,30.55,30.58,30.43,30.44,69700.0,30.55,30.58,30.43,30.44,69700.0
2012-12-06 15:20:00,30.45,30.48,30.42,30.46,66000.0,30.45,30.48,30.42,30.46,66000.0
2012-12-06 15:30:00,30.45,30.63,30.44,30.61,120500.0,30.45,30.63,30.44,30.61,120500.0
2012-12-06 15:40:00,30.62,30.64,30.55,30.64,126100.0,30.62,30.64,30.55,30.64,126100.0
2012-12-06 15:50:00,30.64,30.75,30.62,30.73,233000.0,30.64,30.75,30.62,30.73,233000.0
2012-12-07 09:30:00,30.98,31.0,30.64,30.84,250500.0,30.98,31.0,30.64,30.84,250500.0
2012-12-07 09:40:00,30.84,31.13,30.73,31.1,267300.0,30.84,31.13,30.73,31.1,267300.0
2012-12-07 09:50:00,31.07,31.09,30.9,30.91,136500.0,31.07,31.09,30.9,30.91,136500.0
2012-12-07 10:00:00,30.94,31.08,30.77,30.98,150400.0,30.94,31.08,30.77,30.98,150400.0
2012-12-07 10:10:00,30.97,31.02,30.84,30.92,95100.0,30.97,31.02,30.84,30.92,95100.0
2012-12-07 10:20:00,30.9,30.98,30.81,30.98,85200.0,30.9,30.98,30.81,30.98,85200.0
2012-12-07 10:30:00,30.96,31.18,30.92,31.18,134100.0,30.96,31.18,30.92,31.18,134100.0
2012-12-07 10:40:00,31.16,31.36,31.09,31.12,392200.0,31.16,31.36,31.09,31.12,392200.0
2012-12-07 10:50:00,31.11,31.22,30.94,31.0,237500.0,31.11,31.22,30.94,31.0,237500.0
2012-12-07 11:00:00,31.0,31.11,30.9,31.04,106300.0,31.0,31.11,30.9,31.04,106300.0
2012-12-07 11:10:00,31.02,31.17,31.0,31.05,102600.0,31.02,31.17,31.0,31.05,102600.0
2012-12-07 11:20:00,31.06,31.13,31.01,31.11,79200.0,31.06,31.13,31.01,31.11,79200.0
2012-12-07 11:30:00,31.11,31.16,30.93,30.97,95500.0,31.11,31.16,30.93,30.97,95500.0
2012-12-07 11:40:00,30.98,31.04,30.96,30.97,65600.0,30.98,31.04,30.96,30.97,65600.0
2012-12-07 11:50:00,30.98,31.03,30.96,30.98,53300.0,30.98,31.03,30.96,30.98,53300.0
2012-12-07 12:00:00,31.0,31.01,30.94,30.99,43700.0,31.0,31.01,30.94,30.99,43700.0
2012-12-07 12:10:00,30.99,31.01,30.94,30.95,52900.0,30.99,31.01,30.94,30.95,52900.0
2012-12-07 12:20:00,30.96,30.99,30.61,30.66,188200.0,30.96,30.99,30.61,30.66,188200.0
2012-12-07 12:30:00,30.62,30.65,30.25,30.29,258100.0,30.62,30.65,30.25,30.29,258100.0
2012-12-07 12:40:00,30.27,30.41,30.14,30.35,213800.0,30.27,30.41,30.14,30.35,213800.0
2012-12-07 12:50:00,30.35,30.38,30.18,30.22,95400.0,30.35,30.38,30.18,30.22,95400.0
2012-12-07 13:00:00,30.24,30.28,30.01,30.04,142600.0,30.24,30.28,30.01,30.04,142600.0
2012-12-07 13:10:00,30.06,30.17,29.6,29.78,379100.0,30.06,30.17,29.6,29.78,379100.0
2012-12-07 13:20:00,29.78,29.78,29.29,29.38,262000.0,29.78,29.78,29.29,29.38,262000.0
2012-12-07 13:30:00,29.36,29.58,29.36,29.55,201600.0,29.36,29.58,29.36,29.55,201600.0
2012-12-07 13:40:00,29.55,29.58,29.48,29.5,151500.0,29.55,29.58,29.48,29.5,151500.0
2012-12-07 13:50:00,29.5,29.89,29.5,29.86,314100.0,29.5,29.89,29.5,29.86,314100.0
2012-12-07 14:00:00,29.87,30.11,29.86,30.09,124500.0,29.87,30.11,29.86,30.09,124500.0
2012-12-07 14:10:00,30.1,30.2,30.03,30.09,177100.0,30.1,30.2,30.03,30.09,177100.0
2012-12-07 14:20:00,30.09,30.14,30.02,30.06,62500.0,30.09,30.14,30.02,30.06,62500.0
2012-12-07 14:30:00,30.07,30.2,30.06,30.08,88200.0,30.07,30.2,30.06,30.08,88200.0
2012-12-07 14:40:00,30.09,30.11,29.71,29.71,160500.0,30.09,30.11,29.71,29.71,160500.0
2012-12-07 14:50:00,29.73,29.84,29.67,29.75,101500.0,29.73,29.84,29.67,29.75,101500.0
2012-12-07 15:00:00,29.75,29.87,29.73,29.85,80900.0,29.75,29.87,29.73,29.85,80900.0
2012-12-07 15:10:00,29.83,29.83,29.61,29.67,78000.0,29.83,29.83,29.61,29.67,78000.0
2012-12-07 15:20:00,29.68,29.72,29.64,29.69,65500.0,29.68,29.72,29.64,29.69,65500.0
2012-12-07 15:30:00,29.69,29.85,29.68,29.85,112600.0,29.69,29.85,29.68,29.85,112600.0
2012-12-07 15:40:00,29.85,29.98,29.85,29.9,134600.0,29.85,29.98,29.85,29.9,134600.0
2012-12-07 15:50:00,29.9,30.02,29.88,29.89,276000.0,29.9,30.02,29.88,29.89,276000.0
2012-12-10 09:30:00,29.9,30.45,29.77,30.19,226000.0,29.9,30.45,29.77,30.19,226000.0
2012-12-10 09:40:00,30.2,30.27,29.83,30.23,124800.0,30.2,30.27,29.83,30.23,124800.0
2012-12-10 09:50:00,30.23,30.3,29.94,30.05,111300.0,30.23,30.3,29.94,30.05,111300.0
2012-12-10 10:00:00,30.05,30.05,29.86,29.86,75500.0,30.05,30.05,29.86,29.86,75500.0
2012-12-10 10:10:00,29.87,29.89,29.67,29.83,105700.0,29.87,29.89,29.67,29.83,105700.0
2012-12-10 10:20:00,29.84,29.89,29.74,29.74,52500.0,29.84,29.89,29.74,29.74,52500.0
2012-12-10 10:30:00,29.73,29.75,29.37,29.48,264900.0,29.73,29.75,29.37,29.48,264900.0
2012-12-10 10:40:00,29.5,29.86,29.5,29.7,112800.0,29.5,29.86,29.5,29.7,112800.0
2012-12-10 10:50:00,29.69,29.79,29.64,29.72,44800.0,29.69,29.79,29.64,29.72,44800.0
2012-12-10 11:00:00,29.76,29.88,29.71,29.78,73800.0,29.76,29.88,29.71,29.78,73800.0
2012-12-10 11:10:00,29.79,29.86,29.72,29.75,44000.0,29.79,29.86,29.72,29.75,44000.0
2012-12-10 11:20:00,29.76,29.85,29.76,29.84,42200.0,29.76,29.85,29.76,29.84,42200.0
2012-12-10 11:30:00,29.84,29.93,29.83,29.89,67100.0,29.84,29.93,29.83,29.89,67100.0
2012-12-10 11:40:00,29.88,29.91,29.82,29.88,28800.0,29.88,29.91,29.82,29.88,28800.0
2012-12-10 11:50:00,29.87,29.87,29.71,29.74,43300.0,29.87,29.87,29.71,29.74,43300.0
2012-12-10 12:00:00,29.73,29.87,29.73,29.87,31300.0,29.73,29.87,29.73,29.87,31300.0
2012-12-10 12:10:00,29.86,29.9,29.83,29.86,34000.0,29.86,29.9,29.83,29.86,34000.0
2012-12-10 12:20:00,29.84,29.87,29.77,29.78,29900.0,29.84,29.87,29.77,29.78,29900.0
2012-12-10 12:30:00,29.79,29.79,29.7,29.7,24000.0,29.79,29.79,29.7,29.7,24000.0
2012-12-10 12:40:00,29.71,29.71,29.6,29.68,45900.0,29.71,29.71,29.6,29.68,45900.0
2012-12-10 12:50:00,29.68,29.76,29.67,29.73,27400.0,29.68,29.76,29.67,29.73,27400.0
2012-12-10 13:00:00,29.74,29.76,29.71,29.72,36500.0,29.74,29.76,29.71,29.72,36500.0
2012-12-10 13:10:00,29.71,29.79,29.7,29.79,27700.0,29.71,29.79,29.7,29.79,27700.0
2012-12-10 13:20:00,29.8,29.82,29.7,29.7,44700.0,29.8,29.82,29.7,29.7,44700.0
2012-12-10 13:30:00,29.72,29.76,29.72,29.76,16600.0,29.72,29.76,29.72,29.76,16600.0
2012-12-10 13:40:00,29.76,29.81,29.75,29.81,27400.0,29.76,29.81,29.75,29.81,27400.0
2012-12-10 13:50:00,29.81,29.93,29.81,29.93,42700.0,29.81,29.93,29.81,29.93,42700.0
2012-12-10 14:00:00,29.93,30.0,29.92,29.99,63500.0,29.93,30.0,29.92,29.99,63500.0
2012-12-10 14:10:00,30.0,30.15,29.99,30.13,170200.0,30.0,30.15,29.99,30.13,170200.0
2012-12-10 14:20:00,30.15,30.24,30.13,30.22,78800.0,30.15,30.24,30.13,30.22,78800.0
2012-12-10 14:30:00,30.22,30.22,30.04,30.14,89600.0,30.22,30.22,30.04,30.14,89600.0
2012-12-10 14:40:00,30.12,30.12,30.0,30.04,49600.0,30.12,30.12,30.0,30.04,49600.0
2012-12-10 14:50:00,30.05,30.08,30.03,30.05,48700.0,30.05,30.08,30.03,30.05,48700.0
2012-12-10 15:00:00,30.06,30.1,30.04,30.1,48600.0,30.06,30.1,30.04,30.1,48600.0
2012-12-10 15:10:00,30.1,30.19,30.07,30.16,64700.0,30.1,30.19,30.07,30.16,64700.0
2012-12-10 15:20:00,30.17,30.17,30.11,30.13,71300.0,30.17,30.17,30.11,30.13,71300.0
2012-12-10 15:30:00,30.15,30.19,30.12,30.19,88900.0,30.15,30.19,30.12,30.19,88900.0
2012-12-10 15:40:00,30.19,30.19,30.11,30.11,84800.0,30.19,30.19,30.11,30.11,84800.0
2012-12-10 15:50:00,30.11,30.11,30.01,30.06,201000.0,30.11,30.11,30.01,30.06,201000.0
2012-12-11 09:30:00,30.37,30.65,30.23,30.31,186700.0,30.37,30.65,30.23,30.31,186700.0
2012-12-11 09:40:00,30.33,30.56,30.2,30.45,88000.0,30.33,30.56,30.2,30.45,88000.0
2012-12-11 09:50:00,30.46,30.7,30.42,30.61,175200.0,30.46,30.7,30.42,30.61,175200.0
2012-12-11 10:00:00,30.62,30.85,30.61,30.82,162100.0,30.62,30.85,30.61,30.82,162100.0
2012-12-11 10:10:00,30.81,30.88,30.67,30.84,89300.0,30.81,30.88,30.67,30.84,89300.0
2012-12-11 10:20:00,30.85,30.87,30.71,30.71,111400.0,30.85,30.87,30.71,30.71,111400.0
2012-12-11 10:30:00,30.74,30.78,30.68,30.74,78100.0,30.74,30.78,30.68,30.74,78100.0
2012-12-11 10:40:00,30.75,30.81,30.73,30.81,80500.0,30.75,30.81,30.73,30.81,80500.0
2012-12-11 10:50:00,30.8,30.8,30.66,30.75,85900.0,30.8,30.8,30.66,30.75,85900.0
2012-12-11 11:00:00,30.74,30.81,30.7,30.8,45300.0,30.74,30.81,30.7,30.8,45300.0
2012-12-11 11:10:00,30.79,30.94,30.77,30.92,82500.0,30.79,30.94,30.77,30.92,82500.0
2012-12-11 11:20:00,30.91,31.0,30.88,30.9,72700.0,30.91,31.0,30.88,30.9,72700.0
2012-12-11 11:30:00,30.91,30.92,30.73,30.79,61800.0,30.91,30.92,30.73,30.79,61800.0
2012-12-11 11:40:00,30.79,30.86,30.79,30.81,66100.0,30.79,30.86,30.79,30.81,66100.0
2012-12-11 11:50:00,30.8,30.96,30.79,30.95,147000.0,30.8,30.96,30.79,30.95,147000.0
2012-12-11 12:00:00,30.94,30.94,30.84,30.92,43800.0,30.94,30.94,30.84,30.92,43800.0
2012-12-11 12:10:00,30.93,31.04,30.89,30.93,134100.0,30.93,31.04,30.89,30.93,134100.0
2012-12-11 12:20:00,30.91,30.95,30.77,30.82,61800.0,30.91,30.95,30.77,30.82,61800.0
2012-12-11 12:30:00,30.82,30.84,30.76,30.83,26200.0,30.82,30.84,30.76,30.83,26200.0
2012-12-11 12:40:00,30.81,30.97,30.81,30.92,38600.0,30.81,30.97,30.81,30.92,38600.0
2012-12-11 12:50:00,30.92,30.96,30.9,30.94,26100.0,30.92,30.96,30.9,30.94,26100.0
2012-12-11 13:00:00,30.94,30.96,30.81,30.83,74600.0,30.94,30.96,30.81,30.83,74600.0
2012-12-11 13:10:00,30.83,30.88,30.81,30.84,18500.0,30.83,30.88,30.81,30.84,18500.0
2012-12-11 13:20:00,30.85,30.87,30.8,30.83,23200.0,30.85,30.87,30.8,30.83,23200.0
2012-12-11 13:30:00,30.84,30.9,30.81,30.87,35400.0,30.84,30.9,30.81,30.87,35400.0
2012-12-11 13:40:00,30.86,30.88,30.83,30.86,15600.0,30.86,30.88,30.83,30.86,15600.0
2012-12-11 13:50:00,30.86,30.94,30.84,30.9,34400.0,30.86,30.94,30.84,30.9,34400.0
2012-12-11 14:00:00,30.9,31.02,30.9,31.0,69300.0,30.9,31.02,30.9,31.0,69300.0
2012-12-11 14:10:00,31.0,31.06,30.85,31.06,88500.0,31.0,31.06,30.85,31.06,88500.0
2012-12-11 14:20:00,31.06,31.27,31.03,31.2,139100.0,31.06,31.27,31.03,31.2,139100.0
2012-12-11 14:30:00,31.19,31.23,31.02,31.05,60400.0,31.19,31.23,31.02,31.05,60400.0
2012-12-11 14:40:00,31.06,31.18,31.05,31.1,51900.0,31.06,31.18,31.05,31.1,51900.0
2012-12-11 14:50:00,31.11,31.19,31.05,31.07,48800.0,31.11,31.19,31.05,31.07,48800.0
2012-12-11 15:00:00,31.07,31.1,30.82,31.0,159600.0,31.07,31.1,30.82,31.0,159600.0
2012-12-11 15:10:00,30.98,31.05,30.95,30.96,65900.0,30.98,31.05,30.95,30.96,65900.0
2012-12-11 15:20:00,30.98,31.04,30.95,31.03,61400.0,30.98,31.04,30.95,31.03,61400.0
2012-12-11 15:30:00,31.02,31.03,30.96,31.02,103200.0,31.02,31.03,30.96,31.02,103200.0
2012-12-11 15:40:00,31.02,31.1,31.0,31.06,106900.0,31.02,31.1,31.0,31.06,106900.0
2012-12-11 15:50:00,31.06,31.09,31.02,31.07,204400.0,31.06,31.09,31.02,31.07,204400.0
2012-12-12 09:30:00,31.39,32.44,31.39,32.2,703700.0,31.39,32.44,31.39,32.2,703700.0
2012-12-12 09:40:00,32.22,32.59,32.14,32.38,482400.0,32.22,32.59,32.14,32.38,482400.0
2012-12-12 09:50:00,32.4,32.45,31.93,32.0,360800.0,32.4,32.45,31.93,32.0,360800.0
2012-12-12 10:00:00,32.0,32.19,31.92,32.02,278500.0,32.0,32.19,31.92,32.02,278500.0
2012-12-12 10:10:00,32.02,32.35,32.0,32.35,166000.0,32.02,32.35,32.0,32.35,166000.0
2012-12-12 10:20:00,32.35,32.59,32.31,32.35,350100.0,32.35,32.59,32.31,32.35,350100.0
2012-12-12 10:30:00,32.36,32.45,32.21,32.35,147000.0,32.36,32.45,32.21,32.35,147000.0
2012-12-12 10:40:00,32.34,32.36,32.1,32.2,140000.0,32.34,32.36,32.1,32.2,140000.0
2012-12-12 10:50:00,32.2,32.37,32.2,32.32,108600.0,32.2,32.37,32.2,32.32,108600.0
2012-12-12 11:00:00,32.32,32.44,32.23,32.38,104800.0,32.32,32.44,32.23,32.38,104800.0
2012-12-12 11:10:00,32.4,32.49,32.28,32.49,69100.0,32.4,32.49,32.28,32.49,69100.0
2012-12-12 11:20:00,32.49,32.52,32.29,32.32,93800.0,32.49,32.52,32.29,32.32,93800.0
2012-12-12 11:30:00,32.31,32.32,32.2,32.29,115600.0,32.31,32.32,32.2,32.29,115600.0
2012-12-12 11:40:00,32.29,32.44,32.27,32.36,102800.0,32.29,32.44,32.27,32.36,102800.0
2012-12-12 11:50:00,32.36,32.51,32.31,32.43,90700.0,32.36,32.51,32.31,32.43,90700.0
2012-12-12 12:00:00,32.42,32.49,32.42,32.43,73600.0,32.42,32.49,32.42,32.43,73600.0
2012-12-12 12:10:00,32.42,32.48,32.38,32.43,68200.0,32.42,32.48,32.38,32.43,68200.0
2012-12-12 12:20:00,32.43,32.5,32.39,32.42,79200.0,32.43,32.5,32.39,32.42,79200.0
2012-12-12 12:30:00,32.44,32.72,32.33,32.64,191900.0,32.44,32.72,32.33,32.64,191900.0
2012-12-12 12:40:00,32.69,32.9,32.6,32.76,175800.0,32.69,32.9,32.6,32.76,175800.0
2012-12-12 12:50:00,32.8,32.9,32.78,32.84,109100.0,32.8,32.9,32.78,32.84,109100.0
2012-12-12 13:00:00,32.85,32.89,32.79,32.83,97700.0,32.85,32.89,32.79,32.83,97700.0
2012-12-12 13:10:00,32.84,32.9,32.83,32.85,66600.0,32.84,32.9,32.83,32.85,66600.0
2012-12-12 13:20:00,32.86,32.99,32.85,32.93,167900.0,32.86,32.99,32.85,32.93,167900.0
2012-12-12 13:30:00,32.92,33.06,32.9,33.03,175600.0,32.92,33.06,32.9,33.03,175600.0
2012-12-12 13:40:00,33.04,33.15,33.0,33.02,150900.0,33.04,33.15,33.0,33.02,150900.0
2012-12-12 13:50:00,33.02,33.02,32.81,32.9,134400.0,33.02,33.02,32.81,32.9,134400.0
2012-12-12 14:00:00,32.9,32.93,32.7,32.72,105900.0,32.9,32.93,32.7,32.72,105900.0
2012-12-12 14:10:00,32.72,32.76,32.54,32.59,156700.0,32.72,32.76,32.54,32.59,156700.0
2012-12-12 14:20:00,32.58,32.6,32.3,32.32,312100.0,32.58,32.6,32.3,32.32,312100.0
2012-12-12 14:30:00,32.32,32.46,32.2,32.45,387100.0,32.32,32.46,32.2,32.45,387100.0
2012-12-12 14:40:00,32.45,32.46,32.16,32.22,174500.0,32.45,32.46,32.16,32.22,174500.0
2012-12-12 14:50:00,32.2,32.32,32.17,32.22,328300.0,32.2,32.32,32.17,32.22,328300.0
2012-12-12 15:00:00,32.22,32.29,32.11,32.16,151000.0,32.22,32.29,32.11,32.16,151000.0
2012-12-12 15:10:00,32.17,32.32,32.1,32.27,188100.0,32.17,32.32,32.1,32.27,188100.0
2012-12-12 15:20:00,32.27,32.3,31.94,31.99,213100.0,32.27,32.3,31.94,31.99,213100.0
2012-12-12 15:30:00,31.99,32.02,31.77,31.87,223400.0,31.99,32.02,31.77,31.87,223400.0
2012-12-12 15:40:00,31.87,31.93,31.75,31.92,215300.0,31.87,31.93,31.75,31.92,215300.0
2012-12-12 15:50:00,31.93,32.01,31.87,32.0,266600.0,31.93,32.01,31.87,32.0,266600.0
2012-12-13 09:30:00,32.4,32.5,32.01,32.02,646900.0,32.4,32.5,32.01,32.02,646900.0
2012-12-13 09:40:00,32.03,32.06,31.64,31.8,380200.0,32.03,32.06,31.64,31.8,380200.0
2012-12-13 09:50:00,31.8,32.14,31.75,31.95,239100.0,31.8,32.14,31.75,31.95,239100.0
2012-12-13 10:00:00,31.97,32.38,31.95,32.34,166200.0,31.97,32.38,31.95,32.34,166200.0
2012-12-13 10:10:00,32.35,32.45,32.21,32.3,221800.0,32.35,32.45,32.21,32.3,221800.0
2012-12-13 10:20:00,32.3,32.3,32.0,32.02,182700.0,32.3,32.3,32.0,32.02,182700.0
2012-12-13 10:30:00,32.02,32.1,31.8,31.92,176000.0,32.02,32.1,31.8,31.92,176000.0
2012-12-13 10:40:00,31.91,32.05,31.9,31.99,96700.0,31.91,32.05,31.9,31.99,96700.0
2012-12-13 10:50:00,32.0,32.02,31.71,31.91,193100.0,32.0,32.02,31.71,31.91,193100.0
2012-12-13 11:00:00,31.94,32.01,31.85,31.95,71500.0,31.94,32.01,31.85,31.95,71500.0
2012-12-13 11:10:00,31.96,32.04,31.82,32.03,123700.0,31.96,32.04,31.82,32.03,123700.0
2012-12-13 11:20:00,32.03,32.05,31.9,32.05,86100.0,32.03,32.05,31.9,32.05,86100.0
2012-12-13 11:30:00,32.05,32.2,31.93,32.0,187600.0,32.05,32.2,31.93,32.0,187600.0
2012-12-13 11:40:00,31.99,32.0,31.9,31.91,78200.0,31.99,32.0,31.9,31.91,78200.0
2012-12-13 11:50:00,31.92,31.98,31.85,31.91,241700.0,31.92,31.98,31.85,31.91,241700.0
2012-12-13 12:00:00,31.91,31.96,31.76,31.81,84500.0,31.91,31.96,31.76,31.81,84500.0
2012-12-13 12:10:00,31.83,31.87,31.65,31.73,126200.0,31.83,31.87,31.65,31.73,126200.0
2012-12-13 12:20:00,31.73,31.84,31.72,31.76,55100.0,31.73,31.84,31.72,31.76,55100.0
2012-12-13 12:30:00,31.76,31.85,31.65,31.73,59900.0,31.76,31.85,31.65,31.73,59900.0
2012-12-13 12:40:00,31.73,31.73,31.51,31.54,125700.0,31.73,31.73,31.51,31.54,125700.0
2012-12-13 12:50:00,31.54,31.66,31.52,31.55,68600.0,31.54,31.66,31.52,31.55,68600.0
2012-12-13 13:00:00,31.56,31.56,31.36,31.4,155800.0,31.56,31.56,31.36,31.4,155800.0
2012-12-13 13:10:00,31.41,31.45,31.31,31.34,142100.0,31.41,31.45,31.31,31.34,142100.0
2012-12-13 13:20:00,31.36,31.44,31.34,31.37,63400.0,31.36,31.44,31.34,31.37,63400.0
2012-12-13 13:30:00,31.37,31.62,31.36,31.58,97400.0,31.37,31.62,31.36,31.58,97400.0
2012-12-13 13:40:00,31.58,31.65,31.55,31.59,68200.0,31.58,31.65,31.55,31.59,68200.0
2012-12-13 13:50:00,31.58,31.58,31.49,31.53,50100.0,31.58,31.58,31.49,31.53,50100.0
2012-12-13 14:00:00,31.56,31.71,31.54,31.66,85200.0,31.56,31.71,31.54,31.66,85200.0
2012-12-13 14:10:00,31.66,31.66,31.51,31.55,61600.0,31.66,31.66,31.51,31.55,61600.0
2012-12-13 14:20:00,31.55,31.58,31.47,31.52,81800.0,31.55,31.58,31.47,31.52,81800.0
2012-12-13 14:30:00,31.53,31.65,31.51,31.59,78600.0,31.53,31.65,31.51,31.59,78600.0
2012-12-13 14:40:00,31.57,31.6,31.51,31.52,25800.0,31.57,31.6,31.51,31.52,25800.0
2012-12-13 14:50:00,31.53,31.57,31.51,31.52,32900.0,31.53,31.57,31.51,31.52,32900.0
2012-12-13 15:00:00,31.53,31.55,31.36,31.37,79300.0,31.53,31.55,31.36,31.37,79300.0
2012-12-13 15:10:00,31.38,31.52,31.36,31.51,115600.0,31.38,31.52,31.36,31.51,115600.0
2012-12-13 15:20:00,31.51,31.51,31.45,31.46,82900.0,31.51,31.51,31.45,31.46,82900.0
2012-12-13 15:30:00,31.46,31.83,31.44,31.78,200300.0,31.46,31.83,31.44,31.78,200300.0
2012-12-13 15:40:00,31.78,31.84,31.68,31.75,147500.0,31.78,31.84,31.68,31.75,147500.0
2012-12-13 15:50:00,31.74,31.83,31.73,31.79,307300.0,31.74,31.83,31.73,31.79,307300.0
2012-12-14 09:30:00,32.09,33.17,32.02,32.91,788700.0,32.09,33.17,32.02,32.91,788700.0
2012-12-14 09:40:00,32.92,33.14,32.88,32.9,291200.0,32.92,33.14,32.88,32.9,291200.0
2012-12-14 09:50:00,32.92,32.94,32.58,32.69,194500.0,32.92,32.94,32.58,32.69,194500.0
2012-12-14 10:00:00,32.66,32.75,32.56,32.7,179200.0,32.66,32.75,32.56,32.7,179200.0
2012-12-14 10:10:00,32.68,32.92,32.62,32.87,150900.0,32.68,32.92,32.62,32.87,150900.0
2012-12-14 10:20:00,32.89,32.98,32.75,32.87,186600.0,32.89,32.98,32.75,32.87,186600.0
2012-12-14 10:30:00,32.9,32.95,32.7,32.77,136100.0,32.9,32.95,32.7,32.77,136100.0
2012-12-14 10:40:00,32.77,32.91,32.66,32.88,103900.0,32.77,32.91,32.66,32.88,103900.0
2012-12-14 10:50:00,32.89,32.96,32.77,32.84,108500.0,32.89,32.96,32.77,32.84,108500.0
2012-12-14 11:00:00,32.83,32.85,32.74,32.82,55400.0,32.83,32.85,32.74,32.82,55400.0
2012-12-14 11:10:00,32.83,32.85,32.75,32.82,51900.0,32.83,32.85,32.75,32.82,51900.0
2012-12-14 11:20:00,32.83,32.95,32.8,32.86,101300.0,32.83,32.95,32.8,32.86,101300.0
2012-12-14 11:30:00,32.85,32.86,32.56,32.66,92200.0,32.85,32.86,32.56,32.66,92200.0
2012-12-14 11:40:00,32.64,32.66,32.23,32.37,178500.0,32.64,32.66,32.23,32.37,178500.0
2012-12-14 11:50:00,32.35,32.42,32.23,32.28,156700.0,32.35,32.42,32.23,32.28,156700.0
2012-12-14 12:00:00,32.28,32.5,32.26,32.5,79000.0,32.28,32.5,32.26,32.5,79000.0
2012-12-14 12:10:00,32.48,32.5,32.38,32.38,64700.0,32.48,32.5,32.38,32.38,64700.0
2012-12-14 12:20:00,32.39,32.42,32.38,32.38,70100.0,32.39,32.42,32.38,32.38,70100.0
2012-12-14 12:30:00,32.38,32.44,32.38,32.38,81000.0,32.38,32.44,32.38,32.38,81000.0
2012-12-14 12:40:00,32.38,32.5,32.38,32.44,114500.0,32.38,32.5,32.38,32.44,114500.0
2012-12-14 12:50:00,32.42,32.44,32.38,32.43,58500.0,32.42,32.44,32.38,32.43,58500.0
2012-12-14 13:00:00,32.42,32.65,32.41,32.61,121100.0,32.42,32.65,32.41,32.61,121100.0
2012-12-14 13:10:00,32.59,32.6,32.5,32.55,79000.0,32.59,32.6,32.5,32.55,79000.0
2012-12-14 13:20:00,32.52,32.52,32.45,32.49,37600.0,32.52,32.52,32.45,32.49,37600.0
2012-12-14 13:30:00,32.49,32.57,32.47,32.51,93600.0,32.49,32.57,32.47,32.51,93600.0
2012-12-14 13:40:00,32.51,32.56,32.48,32.48,27900.0,32.51,32.56,32.48,32.48,27900.0
2012-12-14 13:50:00,32.48,32.51,32.27,32.42,101600.0,32.48,32.51,32.27,32.42,101600.0
2012-12-14 14:00:00,32.42,32.43,32.34,32.37,31000.0,32.42,32.43,32.34,32.37,31000.0
2012-12-14 14:10:00,32.36,32.36,32.26,32.31,84900.0,32.36,32.36,32.26,32.31,84900.0
2012-12-14 14:20:00,32.31,32.33,32.26,32.3,63300.0,32.31,32.33,32.26,32.3,63300.0
2012-12-14 14:30:00,32.31,33.15,32.25,32.29,100000.0,32.31,33.15,32.25,32.29,100000.0
2012-12-14 14:40:00,32.29,32.36,32.15,32.36,64000.0,32.29,32.36,32.15,32.36,64000.0
2012-12-14 14:50:00,32.37,32.43,32.26,32.29,62600.0,32.37,32.43,32.26,32.29,62600.0
2012-12-14 15:00:00,32.3,32.42,32.28,32.3,47100.0,32.3,32.42,32.28,32.3,47100.0
2012-12-14 15:10:00,32.3,32.45,32.23,32.4,80900.0,32.3,32.45,32.23,32.4,80900.0
2012-12-14 15:20:00,32.4,32.58,32.4,32.49,163600.0,32.4,32.58,32.4,32.49,163600.0
2012-12-14 15:30:00,32.49,32.62,32.49,32.61,152300.0,32.49,32.62,32.49,32.61,152300.0
2012-12-14 15:40:00,32.6,32.67,32.57,32.6,141300.0,32.6,32.67,32.57,32.6,141300.0
2012-12-14 15:50:00,32.61,32.65,32.49,32.54,388300.0,32.61,32.65,32.49,32.54,388300.0
2012-12-17 09:30:00,32.57,32.71,32.12,32.27,208200.0,32.57,32.71,32.12,32.27,208200.0
2012-12-17 09:40:00,32.24,32.52,32.22,32.45,93800.0,32.24,32.52,32.22,32.45,93800.0
2012-12-17 09:50:00,32.42,32.49,32.1,32.1,130000.0,32.42,32.49,32.1,32.1,130000.0
2012-12-17 10:00:00,32.11,32.15,31.87,31.9,177400.0,32.11,32.15,31.87,31.9,177400.0
2012-12-17 10:10:00,31.95,32.02,31.68,31.72,161500.0,31.95,32.02,31.68,31.72,161500.0
2012-12-17 10:20:00,31.72,31.73,31.44,31.45,187500.0,31.72,31.73,31.44,31.45,187500.0
2012-12-17 10:30:00,31.44,31.6,31.4,31.55,122000.0,31.44,31.6,31.4,31.55,122000.0
2012-12-17 10:40:00,31.56,31.61,31.49,31.56,60900.0,31.56,31.61,31.49,31.56,60900.0
2012-12-17 10:50:00,31.56,31.74,31.55,31.58,91800.0,31.56,31.74,31.55,31.58,91800.0
2012-12-17 11:00:00,31.57,31.78,31.55,31.73,76400.0,31.57,31.78,31.55,31.73,76400.0
2012-12-17 11:10:00,31.75,31.9,31.73,31.89,70200.0,31.75,31.9,31.73,31.89,70200.0
2012-12-17 11:20:00,31.88,31.91,31.7,31.77,68000.0,31.88,31.91,31.7,31.77,68000.0
2012-12-17 11:30:00,31.73,31.94,31.7,31.76,73600.0,31.73,31.94,31.7,31.76,73600.0
2012-12-17 11:40:00,31.78,31.87,31.72,31.75,28300.0,31.78,31.87,31.72,31.75,28300.0
2012-12-17 11:50:00,31.75,31.81,31.73,31.78,32000.0,31.75,31.81,31.73,31.78,32000.0
2012-12-17 12:00:00,31.78,31.88,31.65,31.82,55100.0,31.78,31.88,31.65,31.82,55100.0
2012-12-17 12:10:00,31.83,31.83,31.75,31.77,26300.0,31.83,31.83,31.75,31.77,26300.0
2012-12-17 12:20:00,31.77,31.87,31.76,31.79,36300.0,31.77,31.87,31.76,31.79,36300.0
2012-12-17 12:30:00,31.8,31.9,31.78,31.84,43000.0,31.8,31.9,31.78,31.84,43000.0
2012-12-17 12:40:00,31.82,31.88,31.82,31.84,38100.0,31.82,31.88,31.82,31.84,38100.0
2012-12-17 12:50:00,31.86,31.86,31.7,31.73,25300.0,31.86,31.86,31.7,31.73,25300.0
2012-12-17 13:00:00,31.73,31.84,31.73,31.79,12900.0,31.73,31.84,31.73,31.79,12900.0
2012-12-17 13:10:00,31.8,31.87,31.79,31.87,28800.0,31.8,31.87,31.79,31.87,28800.0
2012-12-17 13:20:00,31.85,31.86,31.8,31.83,36600.0,31.85,31.86,31.8,31.83,36600.0
2012-12-17 13:30:00,31.81,31.81,31.73,31.74,21700.0,31.81,31.81,31.73,31.74,21700.0
2012-12-17 13:40:00,31.75,31.77,31.65,31.75,35400.0,31.75,31.77,31.65,31.75,35400.0
2012-12-17 13:50:00,31.75,31.78,31.71,31.74,28600.0,31.75,31.78,31.71,31.74,28600.0
2012-12-17 14:00:00,31.72,31.79,31.57,31.63,75400.0,31.72,31.79,31.57,31.63,75400.0
2012-12-17 14:10:00,31.63,31.65,31.59,31.63,26200.0,31.63,31.65,31.59,31.63,26200.0
2012-12-17 14:20:00,31.62,31.7,31.6,31.67,39600.0,31.62,31.7,31.6,31.67,39600.0
2012-12-17 14:30:00,31.69,31.75,31.65,31.73,32100.0,31.69,31.75,31.65,31.73,32100.0
2012-12-17 14:40:00,31.72,31.84,31.72,31.78,27400.0,31.72,31.84,31.72,31.78,27400.0
2012-12-17 14:50:00,31.79,31.86,31.78,31.83,34700.0,31.79,31.86,31.78,31.83,34700.0
2012-12-17 15:00:00,31.86,31.99,31.84,31.97,77500.0,31.86,31.99,31.84,31.97,77500.0
2012-12-17 15:10:00,31.97,31.99,31.8,31.81,68500.0,31.97,31.99,31.8,31.81,68500.0
2012-12-17 15:20:00,31.81,31.87,31.75,31.79,31500.0,31.81,31.87,31.75,31.79,31500.0
2012-12-17 15:30:00,31.79,31.87,31.77,31.87,33200.0,31.79,31.87,31.77,31.87,33200.0
2012-12-17 15:40:00,31.87,31.89,31.8,31.87,61100.0,31.87,31.89,31.8,31.87,61100.0
2012-12-17 15:50:00,31.87,32.04,31.86,32.03,192100.0,31.87,32.04,31.86,32.03,192100.0
2012-12-18 09:30:00,32.22,32.41,32.18,32.31,259800.0,32.22,32.41,32.18,32.31,259800.0
2012-12-18 09:40:00,32.33,32.4,32.22,32.29,115400.0,32.33,32.4,32.22,32.29,115400.0
2012-12-18 09:50:00,32.26,32.45,32.19,32.19,125900.0,32.26,32.45,32.19,32.19,125900.0
2012-12-18 10:00:00,32.21,32.3,32.2,32.28,60900.0,32.21,32.3,32.2,32.28,60900.0
2012-12-18 10:10:00,32.29,32.49,32.29,32.45,132800.0,32.29,32.49,32.29,32.45,132800.0
2012-12-18 10:20:00,32.46,32.54,32.38,32.42,71900.0,32.46,32.54,32.38,32.42,71900.0
2012-12-18 10:30:00,32.43,32.44,32.18,32.27,105900.0,32.43,32.44,32.18,32.27,105900.0
2012-12-18 10:40:00,32.28,32.3,32.19,32.22,72400.0,32.28,32.3,32.19,32.22,72400.0
2012-12-18 10:50:00,32.22,32.36,32.21,32.23,59900.0,32.22,32.36,32.21,32.23,59900.0
2012-12-18 11:00:00,32.25,32.35,32.23,32.34,132500.0,32.25,32.35,32.23,32.34,132500.0
2012-12-18 11:10:00,32.34,32.36,32.24,32.31,34000.0,32.34,32.36,32.24,32.31,34000.0
2012-12-18 11:20:00,32.32,32.34,32.21,32.23,37800.0,32.32,32.34,32.21,32.23,37800.0
2012-12-18 11:30:00,32.23,32.25,32.2,32.22,49700.0,32.23,32.25,32.2,32.22,49700.0
2012-12-18 11:40:00,32.23,32.23,31.93,32.02,125600.0,32.23,32.23,31.93,32.02,125600.0
2012-12-18 11:50:00,32.02,32.02,31.78,31.85,101800.0,32.02,32.02,31.78,31.85,101800.0
2012-12-18 12:00:00,31.85,32.07,31.84,32.04,75100.0,31.85,32.07,31.84,32.04,75100.0
2012-12-18 12:10:00,32.04,32.08,31.99,32.02,33500.0,32.04,32.08,31.99,32.02,33500.0
2012-12-18 12:20:00,32.03,32.03,31.7,31.71,114300.0,32.03,32.03,31.7,31.71,114300.0
2012-12-18 12:30:00,31.71,31.98,31.7,31.97,62300.0,31.71,31.98,31.7,31.97,62300.0
2012-12-18 12:40:00,31.97,31.97,31.77,31.85,54200.0,31.97,31.97,31.77,31.85,54200.0
2012-12-18 12:50:00,31.83,31.95,31.83,31.91,42900.0,31.83,31.95,31.83,31.91,42900.0
2012-12-18 13:00:00,31.93,31.95,31.84,31.85,45600.0,31.93,31.95,31.84,31.85,45600.0
2012-12-18 13:10:00,31.88,32.0,31.86,31.96,54300.0,31.88,32.0,31.86,31.96,54300.0
2012-12-18 13:20:00,31.98,32.01,31.9,31.96,33600.0,31.98,32.01,31.9,31.96,33600.0
2012-12-18 13:30:00,31.96,32.1,31.96,32.08,62400.0,31.96,32.1,31.96,32.08,62400.0
2012-12-18 13:40:00,32.08,32.12,31.93,32.0,54600.0,32.08,32.12,31.93,32.0,54600.0
2012-12-18 13:50:00,31.98,32.02,31.91,31.96,27200.0,31.98,32.02,31.91,31.96,27200.0
2012-12-18 14:00:00,31.96,32.0,31.9,31.98,21100.0,31.96,32.0,31.9,31.98,21100.0
2012-12-18 14:10:00,32.0,32.02,31.93,32.0,23100.0,32.0,32.02,31.93,32.0,23100.0
2012-12-18 14:20:00,32.02,32.03,31.85,31.92,57400.0,32.02,32.03,31.85,31.92,57400.0
2012-12-18 14:30:00,31.91,31.94,31.85,31.93,32800.0,31.91,31.94,31.85,31.93,32800.0
2012-12-18 14:40:00,31.94,32.01,31.89,32.0,23300.0,31.94,32.01,31.89,32.0,23300.0
2012-12-18 14:50:00,32.0,32.03,31.95,32.02,33400.0,32.0,32.03,31.95,32.02,33400.0
2012-12-18 15:00:00,32.01,32.08,32.0,32.07,41200.0,32.01,32.08,32.0,32.07,41200.0
2012-12-18 15:10:00,32.07,32.1,32.01,32.05,71300.0,32.07,32.1,32.01,32.05,71300.0
2012-12-18 15:20:00,32.06,32.18,32.05,32.12,78500.0,32.06,32.18,32.05,32.12,78500.0
2012-12-18 15:30:00,32.12,32.16,32.03,32.04,69000.0,32.12,32.16,32.03,32.04,69000.0
2012-12-18 15:40:00,32.04,32.04,31.97,32.0,171900.0,32.04,32.04,31.97,32.0,171900.0
2012-12-18 15:50:00,32.0,32.03,31.97,31.99,328700.0,32.0,32.03,31.97,31.99,328700.0
2012-12-19 09:30:00,32.1,32.23,31.89,32.21,210500.0,32.1,32.23,31.89,32.21,210500.0
2012-12-19 09:40:00,32.2,32.2,31.92,32.05,117800.0,32.2,32.2,31.92,32.05,117800.0
2012-12-19 09:50:00,32.06,32.14,31.96,31.98,83400.0,32.06,32.14,31.96,31.98,83400.0
2012-12-19 10:00:00,31.98,32.53,31.98,32.43,215500.0,31.98,32.53,31.98,32.43,215500.0
2012-12-19 10:10:00,32.44,32.7,32.3,32.47,225100.0,32.44,32.7,32.3,32.47,225100.0
2012-12-19 10:20:00,32.48,32.93,32.47,32.66,464400.0,32.48,32.93,32.47,32.66,464400.0
2012-12-19 10:30:00,32.66,32.99,32.56,32.86,203200.0,32.66,32.99,32.56,32.86,203200.0
2012-12-19 10:40:00,32.84,32.92,32.6,32.69,157200.0,32.84,32.92,32.6,32.69,157200.0
2012-12-19 10:50:00,32.69,32.84,32.67,32.75,88000.0,32.69,32.84,32.67,32.75,88000.0
2012-12-19 11:00:00,32.75,33.0,32.74,32.99,144800.0,32.75,33.0,32.74,32.99,144800.0
2012-12-19 11:10:00,33.0,33.0,32.76,32.78,72100.0,33.0,33.0,32.76,32.78,72100.0
2012-12-19 11:20:00,32.76,32.87,32.76,32.85,44600.0,32.76,32.87,32.76,32.85,44600.0
2012-12-19 11:30:00,32.85,32.91,32.81,32.83,34900.0,32.85,32.91,32.81,32.83,34900.0
2012-12-19 11:40:00,32.82,32.83,32.57,32.62,86200.0,32.82,32.83,32.57,32.62,86200.0
2012-12-19 11:50:00,32.62,32.82,32.6,32.78,51000.0,32.62,32.82,32.6,32.78,51000.0
2012-12-19 12:00:00,32.8,32.85,32.65,32.69,31000.0,32.8,32.85,32.65,32.69,31000.0
2012-12-19 12:10:00,32.7,32.72,32.61,32.63,52100.0,32.7,32.72,32.61,32.63,52100.0
2012-12-19 12:20:00,32.63,32.73,32.63,32.73,21900.0,32.63,32.73,32.63,32.73,21900.0
2012-12-19 12:30:00,32.71,32.77,32.58,32.71,39000.0,32.71,32.77,32.58,32.71,39000.0
2012-12-19 12:40:00,32.74,32.85,32.7,32.85,51600.0,32.74,32.85,32.7,32.85,51600.0
2012-12-19 12:50:00,32.82,32.87,32.77,32.86,41200.0,32.82,32.87,32.77,32.86,41200.0
2012-12-19 13:00:00,32.85,32.86,32.76,32.8,28700.0,32.85,32.86,32.76,32.8,28700.0
2012-12-19 13:10:00,32.83,32.86,32.72,32.79,27800.0,32.83,32.86,32.72,32.79,27800.0
2012-12-19 13:20:00,32.77,32.88,32.76,32.85,28100.0,32.77,32.88,32.76,32.85,28100.0
2012-12-19 13:30:00,32.85,32.87,32.79,32.83,27200.0,32.85,32.87,32.79,32.83,27200.0
2012-12-19 13:40:00,32.83,32.86,32.77,32.81,30100.0,32.83,32.86,32.77,32.81,30100.0
2012-12-19 13:50:00,32.79,32.82,32.76,32.78,23800.0,32.79,32.82,32.76,32.78,23800.0
2012-12-19 14:00:00,32.78,32.89,32.74,32.85,44100.0,32.78,32.89,32.74,32.85,44100.0
2012-12-19 14:10:00,32.86,32.91,32.68,32.81,89100.0,32.86,32.91,32.68,32.81,89100.0
2012-12-19 14:20:00,32.81,32.89,32.78,32.85,45600.0,32.81,32.89,32.78,32.85,45600.0
2012-12-19 14:30:00,32.86,33.0,32.85,32.98,115000.0,32.86,33.0,32.85,32.98,115000.0
2012-12-19 14:40:00,32.97,33.0,32.84,32.85,71500.0,32.97,33.0,32.84,32.85,71500.0
2012-12-19 14:50:00,32.85,32.98,32.85,32.98,92100.0,32.85,32.98,32.85,32.98,92100.0
2012-12-19 15:00:00,32.98,33.0,32.94,32.99,96900.0,32.98,33.0,32.94,32.99,96900.0
2012-12-19 15:10:00,32.98,33.0,32.88,32.9,93500.0,32.98,33.0,32.88,32.9,93500.0
2012-12-19 15:20:00,32.9,32.95,32.85,32.91,48700.0,32.9,32.95,32.85,32.91,48700.0
2012-12-19 15:30:00,32.91,33.2,32.91,33.18,261600.0,32.91,33.2,32.91,33.18,261600.0
2012-12-19 15:40:00,33.18,33.38,33.16,33.23,337200.0,33.18,33.38,33.16,33.23,337200.0
2012-12-19 15:50:00,33.21,33.22,33.0,33.02,331400.0,33.21,33.22,33.0,33.02,331400.0
2012-12-20 09:30:00,32.9,33.2,32.8,32.9,359700.0,32.9,33.2,32.8,32.9,359700.0
2012-12-20 09:40:00,32.89,32.9,32.39,32.58,228200.0,32.89,32.9,32.39,32.58,228200.0
2012-12-20 09:50:00,32.58,32.85,32.5,32.51,137600.0,32.58,32.85,32.5,32.51,137600.0
2012-12-20 10:00:00,32.55,32.74,32.51,32.64,103600.0,32.55,32.74,32.51,32.64,103600.0
2012-12-20 10:10:00,32.63,32.65,32.5,32.58,140100.0,32.63,32.65,32.5,32.58,140100.0
2012-12-20 10:20:00,32.57,32.65,32.55,32.58,75900.0,32.57,32.65,32.55,32.58,75900.0
2012-12-20 10:30:00,32.56,32.63,32.52,32.6,64200.0,32.56,32.63,32.52,32.6,64200.0
2012-12-20 10:40:00,32.58,32.62,32.55,32.56,110500.0,32.58,32.62,32.55,32.56,110500.0
2012-12-20 10:50:00,32.59,32.62,32.55,32.55,88800.0,32.59,32.62,32.55,32.55,88800.0
2012-12-20 11:00:00,32.55,32.57,32.49,32.55,89500.0,32.55,32.57,32.49,32.55,89500.0
2012-12-20 11:10:00,32.55,32.63,32.5,32.62,51800.0,32.55,32.63,32.5,32.62,51800.0
2012-12-20 11:20:00,32.62,32.64,32.5,32.57,49000.0,32.62,32.64,32.5,32.57,49000.0
2012-12-20 11:30:00,32.56,32.63,32.53,32.59,44100.0,32.56,32.63,32.53,32.59,44100.0
2012-12-20 11:40:00,32.59,32.63,32.56,32.61,33500.0,32.59,32.63,32.56,32.61,33500.0
2012-12-20 11:50:00,32.6,32.62,32.56,32.59,61700.0,32.6,32.62,32.56,32.59,61700.0
2012-12-20 12:00:00,32.57,32.69,32.57,32.68,64200.0,32.57,32.69,32.57,32.68,64200.0
2012-12-20 12:10:00,32.67,32.7,32.61,32.69,106500.0,32.67,32.7,32.61,32.69,106500.0
2012-12-20 12:20:00,32.69,32.71,32.56,32.57,38800.0,32.69,32.71,32.56,32.57,38800.0
2012-12-20 12:30:00,32.6,32.61,32.55,32.59,32500.0,32.6,32.61,32.55,32.59,32500.0
2012-12-20 12:40:00,32.59,32.61,32.49,32.59,57000.0,32.59,32.61,32.49,32.59,57000.0
2012-12-20 12:50:00,32.6,32.6,32.53,32.53,30500.0,32.6,32.6,32.53,32.53,30500.0
2012-12-20 13:00:00,32.52,32.55,32.46,32.52,30800.0,32.52,32.55,32.46,32.52,30800.0
2012-12-20 13:10:00,32.54,32.6,32.42,32.45,68300.0,32.54,32.6,32.42,32.45,68300.0
2012-12-20 13:20:00,32.44,32.48,32.4,32.41,38500.0,32.44,32.48,32.4,32.41,38500.0
2012-12-20 13:30:00,32.4,32.41,32.12,32.33,136700.0,32.4,32.41,32.12,32.33,136700.0
2012-12-20 13:40:00,32.33,32.41,32.28,32.34,39100.0,32.33,32.41,32.28,32.34,39100.0
2012-12-20 13:50:00,32.35,32.35,32.19,32.23,39300.0,32.35,32.35,32.19,32.23,39300.0
2012-12-20 14:00:00,32.24,32.34,32.23,32.32,65100.0,32.24,32.34,32.23,32.32,65100.0
2012-12-20 14:10:00,32.31,32.32,32.24,32.3,41800.0,32.31,32.32,32.24,32.3,41800.0
2012-12-20 14:20:00,32.3,32.38,32.27,32.37,39600.0,32.3,32.38,32.27,32.37,39600.0
2012-12-20 14:30:00,32.37,32.37,32.25,32.31,76900.0,32.37,32.37,32.25,32.31,76900.0
2012-12-20 14:40:00,32.32,32.33,32.26,32.3,42900.0,32.32,32.33,32.26,32.3,42900.0
2012-12-20 14:50:00,32.3,32.37,32.28,32.29,39600.0,32.3,32.37,32.28,32.29,39600.0
2012-12-20 15:00:00,32.29,32.34,32.25,32.29,61200.0,32.29,32.34,32.25,32.29,61200.0
2012-12-20 15:10:00,32.3,32.32,32.25,32.25,30500.0,32.3,32.32,32.25,32.25,30500.0
2012-12-20 15:20:00,32.26,32.3,32.25,32.3,39600.0,32.26,32.3,32.25,32.3,39600.0
2012-12-20 15:30:00,32.29,32.3,32.24,32.27,56400.0,32.29,32.3,32.24,32.27,56400.0
2012-12-20 15:40:00,32.28,32.31,32.25,32.25,69000.0,32.28,32.31,32.25,32.25,69000.0
2012-12-20 15:50:00,32.26,32.31,32.22,32.24,237300.0,32.26,32.31,32.22,32.24,237300.0
2012-12-21 09:30:00,31.53,31.75,30.67,31.09,794600.0,31.53,31.75,30.67,31.09,794600.0
2012-12-21 09:40:00,31.08,31.45,31.04,31.43,184300.0,31.08,31.45,31.04,31.43,184300.0
2012-12-21 09:50:00,31.43,31.56,31.3,31.35,75200.0,31.43,31.56,31.3,31.35,75200.0
2012-12-21 10:00:00,31.35,31.36,31.21,31.31,87200.0,31.35,31.36,31.21,31.31,87200.0
2012-12-21 10:10:00,31.31,31.46,31.25,31.42,117800.0,31.31,31.46,31.25,31.42,117800.0
2012-12-21 10:20:00,31.46,31.66,31.42,31.58,123500.0,31.46,31.66,31.42,31.58,123500.0
2012-12-21 10:30:00,31.58,31.6,31.31,31.41,85900.0,31.58,31.6,31.31,31.41,85900.0
2012-12-21 10:40:00,31.4,31.42,31.27,31.33,60100.0,31.4,31.42,31.27,31.33,60100.0
2012-12-21 10:50:00,31.33,31.34,31.16,31.17,74100.0,31.33,31.34,31.16,31.17,74100.0
2012-12-21 11:00:00,31.16,31.3,31.11,31.12,96900.0,31.16,31.3,31.11,31.12,96900.0
2012-12-21 11:10:00,31.14,31.22,31.05,31.05,39300.0,31.14,31.22,31.05,31.05,39300.0
2012-12-21 11:20:00,31.05,31.12,30.96,31.09,112700.0,31.05,31.12,30.96,31.09,112700.0
2012-12-21 11:30:00,31.06,31.1,30.9,31.01,52200.0,31.06,31.1,30.9,31.01,52200.0
2012-12-21 11:40:00,30.98,31.02,30.9,30.97,45800.0,30.98,31.02,30.9,30.97,45800.0
2012-12-21 11:50:00,30.97,31.02,30.94,30.96,34800.0,30.97,31.02,30.94,30.96,34800.0
2012-12-21 12:00:00,30.96,31.17,30.96,31.17,84100.0,30.96,31.17,30.96,31.17,84100.0
2012-12-21 12:10:00,31.17,31.19,31.07,31.18,36800.0,31.17,31.19,31.07,31.18,36800.0
2012-12-21 12:20:00,31.17,31.27,31.13,31.25,61000.0,31.17,31.27,31.13,31.25,61000.0
2012-12-21 12:30:00,31.25,31.35,31.24,31.29,38000.0,31.25,31.35,31.24,31.29,38000.0
2012-12-21 12:40:00,31.29,31.32,31.12,31.14,46200.0,31.29,31.32,31.12,31.14,46200.0
2012-12-21 12:50:00,31.13,31.2,31.05,31.18,40700.0,31.13,31.2,31.05,31.18,40700.0
2012-12-21 13:00:00,31.19,31.27,31.19,31.24,54400.0,31.19,31.27,31.19,31.24,54400.0
2012-12-21 13:10:00,31.24,31.25,31.13,31.18,88300.0,31.24,31.25,31.13,31.18,88300.0
2012-12-21 13:20:00,31.19,31.25,31.15,31.21,19000.0,31.19,31.25,31.15,31.21,19000.0
2012-12-21 13:30:00,31.19,31.22,31.08,31.09,60200.0,31.19,31.22,31.08,31.09,60200.0
2012-12-21 13:40:00,31.1,31.15,31.03,31.13,35600.0,31.1,31.15,31.03,31.13,35600.0
2012-12-21 13:50:00,31.15,31.2,31.09,31.18,48900.0,31.15,31.2,31.09,31.18,48900.0
2012-12-21 14:00:00,31.2,31.21,31.1,31.18,54900.0,31.2,31.21,31.1,31.18,54900.0
2012-12-21 14:10:00,31.19,31.19,31.14,31.17,19500.0,31.19,31.19,31.14,31.17,19500.0
2012-12-21 14:20:00,31.17,31.21,31.14,31.14,29800.0,31.17,31.21,31.14,31.14,29800.0
2012-12-21 14:30:00,31.14,31.17,31.09,31.16,31200.0,31.14,31.17,31.09,31.16,31200.0
2012-12-21 14:40:00,31.16,31.17,31.1,31.15,26300.0,31.16,31.17,31.1,31.15,26300.0
2012-12-21 14:50:00,31.16,31.19,31.07,31.08,24900.0,31.16,31.19,31.07,31.08,24900.0
2012-12-21 15:00:00,31.08,31.12,31.03,31.07,43200.0,31.08,31.12,31.03,31.07,43200.0
2012-12-21 15:10:00,31.06,31.08,31.0,31.07,67700.0,31.06,31.08,31.0,31.07,67700.0
2012-12-21 15:20:00,31.08,31.12,31.06,31.09,54900.0,31.08,31.12,31.06,31.09,54900.0
2012-12-21 15:30:00,31.09,31.1,30.98,31.07,143800.0,31.09,31.1,30.98,31.07,143800.0
2012-12-21 15:40:00,31.05,31.07,30.9,30.93,204000.0,31.05,31.07,30.9,30.93,204000.0
2012-12-21 15:50:00,30.91,30.99,30.8,30.94,448200.0,30.91,30.99,30.8,30.94,448200.0
2012-12-24 09:30:00,30.67,31.38,30.3,30.3,273100.0,30.67,31.38,30.3,30.3,273100.0
2012-12-24 09:40:00,30.27,30.41,29.83,29.87,194000.0,30.27,30.41,29.83,29.87,194000.0
2012-12-24 09:50:00,29.86,30.06,29.79,30.02,80100.0,29.86,30.06,29.79,30.02,80100.0
2012-12-24 10:00:00,30.01,30.22,30.01,30.03,101100.0,30.01,30.22,30.01,30.03,101100.0
2012-12-24 10:10:00,30.03,30.07,29.97,30.04,47900.0,30.03,30.07,29.97,30.04,47900.0
2012-12-24 10:20:00,30.04,30.11,30.04,30.08,34900.0,30.04,30.11,30.04,30.08,34900.0
2012-12-24 10:30:00,30.07,30.12,29.89,29.93,91300.0,30.07,30.12,29.89,29.93,91300.0
2012-12-24 10:40:00,29.94,29.96,29.76,29.76,88700.0,29.94,29.96,29.76,29.76,88700.0
2012-12-24 10:50:00,29.76,29.84,29.65,29.66,92600.0,29.76,29.84,29.65,29.66,92600.0
2012-12-24 11:00:00,29.65,29.93,29.58,29.9,150400.0,29.65,29.93,29.58,29.9,150400.0
2012-12-24 11:10:00,29.89,29.95,29.73,29.81,59800.0,29.89,29.95,29.73,29.81,59800.0
2012-12-24 11:20:00,29.81,29.85,29.77,29.84,44100.0,29.81,29.85,29.77,29.84,44100.0
2012-12-24 11:30:00,29.83,29.96,29.83,29.95,57600.0,29.83,29.96,29.83,29.95,57600.0
2012-12-24 11:40:00,29.96,30.13,29.96,30.13,57100.0,29.96,30.13,29.96,30.13,57100.0
2012-12-24 11:50:00,30.13,30.13,29.98,30.04,58900.0,30.13,30.13,29.98,30.04,58900.0
2012-12-24 12:00:00,30.04,30.25,30.04,30.16,70100.0,30.04,30.25,30.04,30.16,70100.0
2012-12-24 12:10:00,30.16,30.26,30.14,30.26,44100.0,30.16,30.26,30.14,30.26,44100.0
2012-12-24 12:20:00,30.26,30.43,30.26,30.41,102300.0,30.26,30.43,30.26,30.41,102300.0
2012-12-24 12:30:00,30.4,30.41,30.17,30.28,75000.0,30.4,30.41,30.17,30.28,75000.0
2012-12-24 12:40:00,30.29,30.31,30.24,30.26,50700.0,30.29,30.31,30.24,30.26,50700.0
2012-12-24 12:50:00,30.26,30.36,30.26,30.27,115900.0,30.26,30.36,30.26,30.27,115900.0
2012-12-26 09:30:00,30.26,30.64,30.25,30.58,102200.0,30.26,30.64,30.25,30.58,102200.0
2012-12-26 09:40:00,30.57,30.77,30.46,30.68,96900.0,30.57,30.77,30.46,30.68,96900.0
2012-12-26 09:50:00,30.68,31.22,30.67,30.96,168000.0,30.68,31.22,30.67,30.96,168000.0
2012-12-26 10:00:00,30.97,31.07,30.83,30.83,98200.0,30.97,31.07,30.83,30.83,98200.0
2012-12-26 10:10:00,30.82,30.89,30.69,30.89,60500.0,30.82,30.89,30.69,30.89,60500.0
2012-12-26 10:20:00,30.9,31.19,30.81,31.05,68300.0,30.9,31.19,30.81,31.05,68300.0
2012-12-26 10:30:00,31.05,31.09,30.8,30.81,61000.0,31.05,31.09,30.8,30.81,61000.0
2012-12-26 10:40:00,30.81,31.06,30.81,30.88,53800.0,30.81,31.06,30.81,30.88,53800.0
2012-12-26 10:50:00,30.9,30.92,30.71,30.84,69300.0,30.9,30.92,30.71,30.84,69300.0
2012-12-26 11:00:00,30.84,30.91,30.7,30.71,55300.0,30.84,30.91,30.7,30.71,55300.0
2012-12-26 11:10:00,30.7,30.78,30.5,30.71,90800.0,30.7,30.78,30.5,30.71,90800.0
2012-12-26 11:20:00,30.71,30.71,30.56,30.56,25400.0,30.71,30.71,30.56,30.56,25400.0
2012-12-26 11:30:00,30.55,30.58,30.44,30.57,57800.0,30.55,30.58,30.44,30.57,57800.0
2012-12-26 11:40:00,30.56,30.68,30.56,30.68,24200.0,30.56,30.68,30.56,30.68,24200.0
2012-12-26 11:50:00,30.68,30.79,30.68,30.76,35100.0,30.68,30.79,30.68,30.76,35100.0
2012-12-26 12:00:00,30.77,30.87,30.76,30.83,34500.0,30.77,30.87,30.76,30.83,34500.0
2012-12-26 12:10:00,30.83,30.94,30.82,30.94,43400.0,30.83,30.94,30.82,30.94,43400.0
2012-12-26 12:20:00,30.93,31.03,30.92,30.99,81200.0,30.93,31.03,30.92,30.99,81200.0
2012-12-26 12:30:00,30.97,31.05,30.9,30.91,77900.0,30.97,31.05,30.9,30.91,77900.0
2012-12-26 12:40:00,30.92,30.93,30.76,30.78,29900.0,30.92,30.93,30.76,30.78,29900.0
2012-12-26 12:50:00,30.77,30.77,30.61,30.68,55500.0,30.77,30.77,30.61,30.68,55500.0
2012-12-26 13:00:00,30.65,30.69,30.59,30.68,25300.0,30.65,30.69,30.59,30.68,25300.0
2012-12-26 13:10:00,30.68,30.86,30.64,30.86,62500.0,30.68,30.86,30.64,30.86,62500.0
2012-12-26 13:20:00,30.86,30.87,30.78,30.79,94300.0,30.86,30.87,30.78,30.79,94300.0
2012-12-26 13:30:00,30.8,30.86,30.72,30.74,34100.0,30.8,30.86,30.72,30.74,34100.0
2012-12-26 13:40:00,30.74,30.75,30.57,30.59,55600.0,30.74,30.75,30.57,30.59,55600.0
2012-12-26 13:50:00,30.6,30.63,30.53,30.57,41200.0,30.6,30.63,30.53,30.57,41200.0
2012-12-26 14:00:00,30.56,30.68,30.55,30.67,39300.0,30.56,30.68,30.55,30.67,39300.0
2012-12-26 14:10:00,30.66,30.71,30.61,30.63,25700.0,30.66,30.71,30.61,30.63,25700.0
2012-12-26 14:20:00,30.63,30.63,30.54,30.59,42800.0,30.63,30.63,30.54,30.59,42800.0
2012-12-26 14:30:00,30.59,30.73,30.58,30.73,44000.0,30.59,30.73,30.58,30.73,44000.0
2012-12-26 14:40:00,30.72,30.77,30.7,30.72,58000.0,30.72,30.77,30.7,30.72,58000.0
2012-12-26 14:50:00,30.71,30.73,30.65,30.71,40800.0,30.71,30.73,30.65,30.71,40800.0
2012-12-26 15:00:00,30.71,30.72,30.71,30.71,20000.0,30.71,30.72,30.71,30.71,20000.0
2012-12-26 15:10:00,30.71,30.72,30.68,30.68,39300.0,30.71,30.72,30.68,30.68,39300.0
2012-12-26 15:20:00,30.67,30.67,30.6,30.63,51600.0,30.67,30.67,30.6,30.63,51600.0
2012-12-26 15:30:00,30.63,30.68,30.59,30.63,56200.0,30.63,30.68,30.59,30.63,56200.0
2012-12-26 15:40:00,30.63,30.67,30.59,30.66,75400.0,30.63,30.67,30.59,30.66,75400.0
2012-12-26 15:50:00,30.66,30.67,30.59,30.61,130100.0,30.66,30.67,30.59,30.61,130100.0
2012-12-27 09:30:00,30.75,30.75,30.36,30.49,81900.0,30.75,30.75,30.36,30.49,81900.0
2012-12-27 09:40:00,30.48,30.61,30.4,30.54,85400.0,30.48,30.61,30.4,30.54,85400.0
2012-12-27 09:50:00,30.52,30.61,30.4,30.46,69400.0,30.52,30.61,30.4,30.46,69400.0
2012-12-27 10:00:00,30.45,30.51,30.4,30.44,46100.0,30.45,30.51,30.4,30.44,46100.0
2012-12-27 10:10:00,30.44,30.59,30.43,30.43,60500.0,30.44,30.59,30.43,30.43,60500.0
2012-12-27 10:20:00,30.44,30.5,30.3,30.35,71000.0,30.44,30.5,30.3,30.35,71000.0
2012-12-27 10:30:00,30.35,30.37,30.25,30.28,40600.0,30.35,30.37,30.25,30.28,40600.0
2012-12-27 10:40:00,30.27,30.37,30.27,30.33,47100.0,30.27,30.37,30.27,30.33,47100.0
2012-12-27 10:50:00,30.34,30.38,30.28,30.33,44400.0,30.34,30.38,30.28,30.33,44400.0
2012-12-27 11:00:00,30.33,30.33,30.25,30.27,45000.0,30.33,30.33,30.25,30.27,45000.0
2012-12-27 11:10:00,30.26,30.27,29.86,29.93,163700.0,30.26,30.27,29.86,29.93,163700.0
2012-12-27 11:20:00,29.95,30.01,29.87,29.98,57800.0,29.95,30.01,29.87,29.98,57800.0
2012-12-27 11:30:00,29.99,30.01,29.88,29.99,32600.0,29.99,30.01,29.88,29.99,32600.0
2012-12-27 11:40:00,29.99,30.12,29.99,30.02,52500.0,29.99,30.12,29.99,30.02,52500.0
2012-12-27 11:50:00,30.02,30.02,29.74,29.82,62700.0,30.02,30.02,29.74,29.82,62700.0
2012-12-27 12:00:00,29.81,29.96,29.81,29.94,77000.0,29.81,29.96,29.81,29.94,77000.0
2012-12-27 12:10:00,29.96,30.01,29.93,29.97,41500.0,29.96,30.01,29.93,29.97,41500.0
2012-12-27 12:20:00,29.97,29.97,29.94,29.95,26900.0,29.97,29.97,29.94,29.95,26900.0
2012-12-27 12:30:00,29.95,29.96,29.84,29.89,50800.0,29.95,29.96,29.84,29.89,50800.0
2012-12-27 12:40:00,29.91,29.94,29.82,29.88,32600.0,29.91,29.94,29.82,29.88,32600.0
2012-12-27 12:50:00,29.88,29.88,29.82,29.86,26100.0,29.88,29.88,29.82,29.86,26100.0
2012-12-27 13:00:00,29.84,29.91,29.82,29.9,41100.0,29.84,29.91,29.82,29.9,41100.0
2012-12-27 13:10:00,29.91,30.09,29.85,30.03,81800.0,29.91,30.09,29.85,30.03,81800.0
2012-12-27 13:20:00,30.02,30.03,29.86,29.88,40300.0,30.02,30.03,29.86,29.88,40300.0
2012-12-27 13:30:00,29.87,29.95,29.86,29.92,20800.0,29.87,29.95,29.86,29.92,20800.0
2012-12-27 13:40:00,29.93,30.01,29.87,29.88,25000.0,29.93,30.01,29.87,29.88,25000.0
2012-12-27 13:50:00,29.87,29.9,29.83,29.83,34200.0,29.87,29.9,29.83,29.83,34200.0
2012-12-27 14:00:00,29.81,29.84,29.71,29.73,59400.0,29.81,29.84,29.71,29.73,59400.0
2012-12-27 14:10:00,29.74,29.81,29.72,29.8,47200.0,29.74,29.81,29.72,29.8,47200.0
2012-12-27 14:20:00,29.79,29.8,29.66,29.69,43000.0,29.79,29.8,29.66,29.69,43000.0
2012-12-27 14:30:00,29.68,29.69,29.57,29.67,59900.0,29.68,29.69,29.57,29.67,59900.0
2012-12-27 14:40:00,29.66,29.9,29.61,29.79,65100.0,29.66,29.9,29.61,29.79,65100.0
2012-12-27 14:50:00,29.79,29.87,29.67,29.79,51700.0,29.79,29.87,29.67,29.79,51700.0
2012-12-27 15:00:00,29.76,29.97,29.76,29.97,67500.0,29.76,29.97,29.76,29.97,67500.0
2012-12-27 15:10:00,29.97,29.99,29.87,29.87,55400.0,29.97,29.99,29.87,29.87,55400.0
2012-12-27 15:20:00,29.88,30.08,29.85,30.03,96100.0,29.88,30.08,29.85,30.03,96100.0
2012-12-27 15:30:00,30.02,30.07,29.98,30.03,68000.0,30.02,30.07,29.98,30.03,68000.0
2012-12-27 15:40:00,30.02,30.15,30.01,30.04,90800.0,30.02,30.15,30.01,30.04,90800.0
2012-12-27 15:50:00,30.04,30.1,30.0,30.01,106100.0,30.04,30.1,30.0,30.01,106100.0
2012-12-28 09:30:00,29.74,29.85,29.48,29.76,129500.0,29.74,29.85,29.48,29.76,129500.0
2012-12-28 09:40:00,29.74,29.8,29.64,29.64,47700.0,29.74,29.8,29.64,29.64,47700.0
2012-12-28 09:50:00,29.64,29.96,29.64,29.94,76300.0,29.64,29.96,29.64,29.94,76300.0
2012-12-28 10:00:00,29.94,30.38,29.94,30.2,146800.0,29.94,30.38,29.94,30.2,146800.0
2012-12-28 10:10:00,30.19,30.49,30.18,30.49,91300.0,30.19,30.49,30.18,30.49,91300.0
2012-12-28 10:20:00,30.49,30.55,30.35,30.37,75200.0,30.49,30.55,30.35,30.37,75200.0
2012-12-28 10:30:00,30.37,30.42,30.28,30.29,46300.0,30.37,30.42,30.28,30.29,46300.0
2012-12-28 10:40:00,30.27,30.36,30.2,30.25,70300.0,30.27,30.36,30.2,30.25,70300.0
2012-12-28 10:50:00,30.25,30.27,30.09,30.12,36100.0,30.25,30.27,30.09,30.12,36100.0
2012-12-28 11:00:00,30.12,30.3,30.12,30.21,45900.0,30.12,30.3,30.12,30.21,45900.0
2012-12-28 11:10:00,30.19,30.36,30.16,30.33,69100.0,30.19,30.36,30.16,30.33,69100.0
2012-12-28 11:20:00,30.34,30.34,30.24,30.24,13600.0,30.34,30.34,30.24,30.24,13600.0
2012-12-28 11:30:00,30.23,30.55,30.23,30.41,145100.0,30.23,30.55,30.23,30.41,145100.0
2012-12-28 11:40:00,30.44,30.47,30.35,30.36,55000.0,30.44,30.47,30.35,30.36,55000.0
2012-12-28 11:50:00,30.38,30.41,30.29,30.33,60300.0,30.38,30.41,30.29,30.33,60300.0
2012-12-28 12:00:00,30.34,30.39,30.27,30.29,27500.0,30.34,30.39,30.27,30.29,27500.0
2012-12-28 12:10:00,30.28,30.43,30.27,30.39,27500.0,30.28,30.43,30.27,30.39,27500.0
2012-12-28 12:20:00,30.39,30.4,30.29,30.3,12200.0,30.39,30.4,30.29,30.3,12200.0
2012-12-28 12:30:00,30.29,30.3,30.24,30.26,27700.0,30.29,30.3,30.24,30.26,27700.0
2012-12-28 12:40:00,30.28,30.33,30.18,30.2,15800.0,30.28,30.33,30.18,30.2,15800.0
2012-12-28 12:50:00,30.19,30.24,30.17,30.2,24100.0,30.19,30.24,30.17,30.2,24100.0
2012-12-28 13:00:00,30.23,30.26,30.16,30.19,15400.0,30.23,30.26,30.16,30.19,15400.0
2012-12-28 13:10:00,30.17,30.22,30.16,30.19,22800.0,30.17,30.22,30.16,30.19,22800.0
2012-12-28 13:20:00,30.2,30.2,30.12,30.12,10100.0,30.2,30.2,30.12,30.12,10100.0
2012-12-28 13:30:00,30.11,30.11,29.84,29.92,83600.0,30.11,30.11,29.84,29.92,83600.0
2012-12-28 13:40:00,29.93,29.93,29.8,29.83,27400.0,29.93,29.93,29.8,29.83,27400.0
2012-12-28 13:50:00,29.83,29.96,29.81,29.93,41400.0,29.83,29.96,29.81,29.93,41400.0
2012-12-28 14:00:00,29.9,29.93,29.83,29.89,20200.0,29.9,29.93,29.83,29.89,20200.0
2012-12-28 14:10:00,29.89,29.9,29.81,29.89,18100.0,29.89,29.9,29.81,29.89,18100.0
2012-12-28 14:20:00,29.89,29.94,29.83,29.88,35300.0,29.89,29.94,29.83,29.88,35300.0
2012-12-28 14:30:00,29.87,29.92,29.83,29.87,9200.0,29.87,29.92,29.83,29.87,9200.0
2012-12-28 14:40:00,29.87,29.97,29.83,29.96,21000.0,29.87,29.97,29.83,29.96,21000.0
2012-12-28 14:50:00,29.95,30.0,29.95,29.99,23800.0,29.95,30.0,29.95,29.99,23800.0
2012-12-28 15:00:00,29.99,30.14,29.98,30.05,68000.0,29.99,30.14,29.98,30.05,68000.0
2012-12-28 15:10:00,30.05,30.11,30.02,30.1,39400.0,30.05,30.11,30.02,30.1,39400.0
2012-12-28 15:20:00,30.12,30.16,30.05,30.05,49000.0,30.12,30.16,30.05,30.05,49000.0
2012-12-28 15:30:00,30.06,30.06,29.83,29.9,108600.0,30.06,30.06,29.83,29.9,108600.0
2012-12-28 15:40:00,29.9,29.9,29.75,29.77,98700.0,29.9,29.9,29.75,29.77,98700.0
2012-12-28 15:50:00,29.77,29.86,29.73,29.79,147400.0,29.77,29.86,29.73,29.79,147400.0
2012-12-31 09:30:00,29.61,29.8,29.49,29.8,118800.0,29.61,29.8,29.49,29.8,118800.0
2012-12-31 09:40:00,29.78,30.03,29.73,29.82,122400.0,29.78,30.03,29.73,29.82,122400.0
2012-12-31 09:50:00,29.83,29.84,29.66,29.74,81600.0,29.83,29.84,29.66,29.74,81600.0
2012-12-31 10:00:00,29.75,29.8,29.56,29.6,64100.0,29.75,29.8,29.56,29.6,64100.0
2012-12-31 10:10:00,29.59,29.71,29.54,29.64,48700.0,29.59,29.71,29.54,29.64,48700.0
2012-12-31 10:20:00,29.64,29.74,29.6,29.67,41500.0,29.64,29.74,29.6,29.67,41500.0
2012-12-31 10:30:00,29.66,29.73,29.58,29.65,41700.0,29.66,29.73,29.58,29.65,41700.0
2012-12-31 10:40:00,29.64,29.7,29.5,29.56,63200.0,29.64,29.7,29.5,29.56,63200.0
2012-12-31 10:50:00,29.55,29.65,29.49,29.6,57800.0,29.55,29.65,29.49,29.6,57800.0
2012-12-31 11:00:00,29.59,29.73,29.54,29.66,34600.0,29.59,29.73,29.54,29.66,34600.0
2012-12-31 11:10:00,29.67,29.74,29.65,29.66,25200.0,29.67,29.74,29.65,29.66,25200.0
2012-12-31 11:20:00,29.67,29.69,29.53,29.54,26900.0,29.67,29.69,29.53,29.54,26900.0
2012-12-31 11:30:00,29.56,29.66,29.56,29.59,62100.0,29.56,29.66,29.56,29.59,62100.0
2012-12-31 11:40:00,29.58,29.74,29.58,29.66,90500.0,29.58,29.74,29.58,29.66,90500.0
2012-12-31 11:50:00,29.65,29.65,29.59,29.6,111900.0,29.65,29.65,29.59,29.6,111900.0
2012-12-31 12:00:00,29.6,29.72,29.6,29.65,25400.0,29.6,29.72,29.6,29.65,25400.0
2012-12-31 12:10:00,29.65,29.72,29.56,29.58,26900.0,29.65,29.72,29.56,29.58,26900.0
2012-12-31 12:20:00,29.58,29.59,29.49,29.56,37500.0,29.58,29.59,29.49,29.56,37500.0
2012-12-31 12:30:00,29.54,29.6,29.5,29.57,31300.0,29.54,29.6,29.5,29.57,31300.0
2012-12-31 12:40:00,29.53,29.68,29.52,29.62,47500.0,29.53,29.68,29.52,29.62,47500.0
2012-12-31 12:50:00,29.64,29.76,29.64,29.72,49700.0,29.64,29.76,29.64,29.72,49700.0
2012-12-31 13:00:00,29.73,29.88,29.63,29.87,96800.0,29.73,29.88,29.63,29.87,96800.0
2012-12-31 13:10:00,29.86,30.24,29.86,30.09,253100.0,29.86,30.24,29.86,30.09,253100.0
2012-12-31 13:20:00,30.09,30.16,30.03,30.08,62600.0,30.09,30.16,30.03,30.08,62600.0
2012-12-31 13:30:00,30.1,30.56,30.09,30.47,144500.0,30.1,30.56,30.09,30.47,144500.0
2012-12-31 13:40:00,30.47,30.5,30.19,30.28,101900.0,30.47,30.5,30.19,30.28,101900.0
2012-12-31 13:50:00,30.26,30.35,30.15,30.26,46000.0,30.26,30.35,30.15,30.26,46000.0
2012-12-31 14:00:00,30.23,30.38,30.19,30.33,27700.0,30.23,30.38,30.19,30.33,27700.0
2012-12-31 14:10:00,30.33,30.43,30.33,30.41,43800.0,30.33,30.43,30.33,30.41,43800.0
2012-12-31 14:20:00,30.4,30.44,30.34,30.41,38300.0,30.4,30.44,30.34,30.41,38300.0
2012-12-31 14:30:00,30.41,30.48,30.39,30.45,35300.0,30.41,30.48,30.39,30.45,35300.0
2012-12-31 14:40:00,30.45,30.48,30.4,30.47,54900.0,30.45,30.48,30.4,30.47,54900.0
2012-12-31 14:50:00,30.45,30.6,30.44,30.56,60400.0,30.45,30.6,30.44,30.56,60400.0
2012-12-31 15:00:00,30.56,30.8,30.56,30.79,112300.0,30.56,30.8,30.56,30.79,112300.0
2012-12-31 15:10:00,30.79,30.84,30.73,30.74,126400.0,30.79,30.84,30.73,30.74,126400.0
2012-12-31 15:20:00,30.74,30.75,30.62,30.65,79800.0,30.74,30.75,30.62,30.65,79800.0
2012-12-31 15:30:00,30.65,30.75,30.64,30.73,64700.0,30.65,30.75,30.64,30.73,64700.0
2012-12-31 15:40:00,30.73,30.83,30.7,30.83,113300.0,30.73,30.83,30.7,30.83,113300.0
2012-12-31 15:50:00,30.84,30.91,30.81,30.87,271400.0,30.84,30.91,30.81,30.87,271400.0
2013-01-02 09:30:00,32.02,32.5,32.0,32.14,314100.0,32.02,32.5,32.0,32.14,314100.0
2013-01-02 09:40:00,32.14,32.33,32.08,32.15,210600.0,32.14,32.33,32.08,32.15,210600.0
2013-01-02 09:50:00,32.16,32.25,32.01,32.04,125400.0,32.16,32.25,32.01,32.04,125400.0
2013-01-02 10:00:00,32.05,32.11,31.71,31.85,181700.0,32.05,32.11,31.71,31.85,181700.0
2013-01-02 10:10:00,31.84,32.0,31.7,31.78,171700.0,31.84,32.0,31.7,31.78,171700.0
2013-01-02 10:20:00,31.76,32.01,31.65,31.95,125500.0,31.76,32.01,31.65,31.95,125500.0
2013-01-02 10:30:00,31.94,31.95,31.83,31.92,69300.0,31.94,31.95,31.83,31.92,69300.0
2013-01-02 10:40:00,31.93,32.03,31.77,31.82,99500.0,31.93,32.03,31.77,31.82,99500.0
2013-01-02 10:50:00,31.82,31.84,31.73,31.77,48900.0,31.82,31.84,31.73,31.77,48900.0
2013-01-02 11:00:00,31.77,31.82,31.65,31.66,61400.0,31.77,31.82,31.65,31.66,61400.0
2013-01-02 11:10:00,31.66,31.72,31.45,31.53,126500.0,31.66,31.72,31.45,31.53,126500.0
2013-01-02 11:20:00,31.51,31.7,31.51,31.66,67100.0,31.51,31.7,31.51,31.66,67100.0
2013-01-02 11:30:00,31.66,31.67,31.58,31.6,46100.0,31.66,31.67,31.58,31.6,46100.0
2013-01-02 11:40:00,31.6,31.81,31.57,31.69,103700.0,31.6,31.81,31.57,31.69,103700.0
2013-01-02 11:50:00,31.7,31.7,31.43,31.45,46800.0,31.7,31.7,31.43,31.45,46800.0
2013-01-02 12:00:00,31.44,31.63,31.42,31.54,57200.0,31.44,31.63,31.42,31.54,57200.0
2013-01-02 12:10:00,31.53,31.68,31.5,31.67,24000.0,31.53,31.68,31.5,31.67,24000.0
2013-01-02 12:20:00,31.65,31.7,31.58,31.64,27200.0,31.65,31.7,31.58,31.64,27200.0
2013-01-02 12:30:00,31.64,31.67,31.55,31.66,27900.0,31.64,31.67,31.55,31.66,27900.0
2013-01-02 12:40:00,31.67,31.69,31.52,31.55,21700.0,31.67,31.69,31.52,31.55,21700.0
2013-01-02 12:50:00,31.56,31.67,31.55,31.66,34300.0,31.56,31.67,31.55,31.66,34300.0
2013-01-02 13:00:00,31.65,31.86,31.65,31.86,65100.0,31.65,31.86,31.65,31.86,65100.0
2013-01-02 13:10:00,31.86,31.86,31.75,31.82,35500.0,31.86,31.86,31.75,31.82,35500.0
2013-01-02 13:20:00,31.83,31.83,31.73,31.8,34000.0,31.83,31.83,31.73,31.8,34000.0
2013-01-02 13:30:00,31.77,31.87,31.73,31.84,38000.0,31.77,31.87,31.73,31.84,38000.0
2013-01-02 13:40:00,31.83,31.84,31.76,31.79,29900.0,31.83,31.84,31.76,31.79,29900.0
2013-01-02 13:50:00,31.78,31.89,31.78,31.88,27300.0,31.78,31.89,31.78,31.88,27300.0
2013-01-02 14:00:00,31.88,31.9,31.83,31.88,33800.0,31.88,31.9,31.83,31.88,33800.0
2013-01-02 14:10:00,31.88,31.96,31.72,31.84,62400.0,31.88,31.96,31.72,31.84,62400.0
2013-01-02 14:20:00,31.84,31.85,31.74,31.83,26300.0,31.84,31.85,31.74,31.83,26300.0
2013-01-02 14:30:00,31.83,31.9,31.78,31.8,48700.0,31.83,31.9,31.78,31.8,48700.0
2013-01-02 14:40:00,31.79,31.84,31.75,31.84,33200.0,31.79,31.84,31.75,31.84,33200.0
2013-01-02 14:50:00,31.83,31.97,31.82,31.96,63300.0,31.83,31.97,31.82,31.96,63300.0
2013-01-02 15:00:00,31.99,32.04,31.93,31.97,103200.0,31.99,32.04,31.93,31.97,103200.0
2013-01-02 15:10:00,31.96,31.97,31.89,31.96,51400.0,31.96,31.97,31.89,31.96,51400.0
2013-01-02 15:20:00,31.97,31.99,31.9,31.93,47600.0,31.97,31.99,31.9,31.93,47600.0
2013-01-02 15:30:00,31.93,31.97,31.91,31.93,53200.0,31.93,31.97,31.91,31.93,53200.0
2013-01-02 15:40:00,31.94,31.95,31.85,31.85,64200.0,31.94,31.95,31.85,31.85,64200.0
2013-01-02 15:50:00,31.86,32.0,31.85,31.99,220800.0,31.86,32.0,31.85,31.99,220800.0
2013-01-03 09:30:00,32.6,33.2,32.3,33.15,489400.0,32.6,33.2,32.3,33.15,489400.0
2013-01-03 09:40:00,33.15,33.96,33.1,33.85,817400.0,33.15,33.96,33.1,33.85,817400.0
2013-01-03 09:50:00,33.84,34.16,33.67,34.05,716200.0,33.84,34.16,33.67,34.05,716200.0
2013-01-03 10:00:00,34.03,34.28,34.02,34.05,382100.0,34.03,34.28,34.02,34.05,382100.0
2013-01-03 10:10:00,34.04,34.06,33.66,33.69,359900.0,34.04,34.06,33.66,33.69,359900.0
2013-01-03 10:20:00,33.69,33.96,33.69,33.9,163800.0,33.69,33.96,33.69,33.9,163800.0
2013-01-03 10:30:00,33.9,33.97,33.68,33.88,211900.0,33.9,33.97,33.68,33.88,211900.0
2013-01-03 10:40:00,33.88,33.98,33.8,33.8,132700.0,33.88,33.98,33.8,33.8,132700.0
2013-01-03 10:50:00,33.81,34.0,33.8,33.91,101500.0,33.81,34.0,33.8,33.91,101500.0
2013-01-03 11:00:00,33.91,34.1,33.87,34.02,250400.0,33.91,34.1,33.87,34.02,250400.0
2013-01-03 11:10:00,34.01,34.22,33.99,34.11,293200.0,34.01,34.22,33.99,34.11,293200.0
2013-01-03 11:20:00,34.14,34.45,34.14,34.44,237900.0,34.14,34.45,34.14,34.44,237900.0
2013-01-03 11:30:00,34.42,34.69,34.38,34.65,393100.0,34.42,34.69,34.38,34.65,393100.0
2013-01-03 11:40:00,34.66,35.03,34.57,34.96,342500.0,34.66,35.03,34.57,34.96,342500.0
2013-01-03 11:50:00,34.98,35.1,34.56,34.62,365100.0,34.98,35.1,34.56,34.62,365100.0
2013-01-03 12:00:00,34.63,34.87,34.51,34.76,200500.0,34.63,34.87,34.51,34.76,200500.0
2013-01-03 12:10:00,34.77,34.81,34.62,34.65,119000.0,34.77,34.81,34.62,34.65,119000.0
2013-01-03 12:20:00,34.66,34.85,34.63,34.76,85700.0,34.66,34.85,34.63,34.76,85700.0
2013-01-03 12:30:00,34.77,34.83,34.65,34.82,94500.0,34.77,34.83,34.65,34.82,94500.0
2013-01-03 12:40:00,34.82,35.06,34.81,35.02,193300.0,34.82,35.06,34.81,35.02,193300.0
2013-01-03 12:50:00,35.03,35.48,35.01,35.45,421700.0,35.03,35.48,35.01,35.45,421700.0
2013-01-03 13:00:00,35.43,35.6,35.34,35.36,281200.0,35.43,35.6,35.34,35.36,281200.0
2013-01-03 13:10:00,35.36,35.48,35.29,35.42,143300.0,35.36,35.48,35.29,35.42,143300.0
2013-01-03 13:20:00,35.45,35.5,35.2,35.22,167400.0,35.45,35.5,35.2,35.22,167400.0
2013-01-03 13:30:00,35.22,35.22,34.79,34.84,156200.0,35.22,35.22,34.79,34.84,156200.0
2013-01-03 13:40:00,34.84,34.84,34.84,34.84,0.0,34.84,34.84,34.84,34.84,0.0
2013-01-03 13:50:00,34.85,34.97,34.65,34.94,117300.0,34.85,34.97,34.65,34.94,117300.0
2013-01-03 14:00:00,34.93,34.94,34.43,34.47,204800.0,34.93,34.94,34.43,34.47,204800.0
2013-01-03 14:10:00,34.45,34.62,34.26,34.58,209600.0,34.45,34.62,34.26,34.58,209600.0
2013-01-03 14:20:00,34.56,34.96,34.26,34.37,178100.0,34.56,34.96,34.26,34.37,178100.0
2013-01-03 14:30:00,34.34,34.41,34.28,34.34,136700.0,34.34,34.41,34.28,34.34,136700.0
2013-01-03 14:40:00,34.34,34.59,34.33,34.53,172100.0,34.34,34.59,34.33,34.53,172100.0
2013-01-03 14:50:00,34.53,34.75,34.53,34.73,130700.0,34.53,34.75,34.53,34.73,130700.0
2013-01-03 15:00:00,34.71,34.8,34.6,34.61,144700.0,34.71,34.8,34.6,34.61,144700.0
2013-01-03 15:10:00,34.62,34.64,34.4,34.42,123300.0,34.62,34.64,34.4,34.42,123300.0
2013-01-03 15:20:00,34.42,34.51,34.35,34.39,131200.0,34.42,34.51,34.35,34.39,131200.0
2013-01-03 15:30:00,34.38,34.53,34.31,34.49,124500.0,34.38,34.53,34.31,34.49,124500.0
2013-01-03 15:40:00,34.48,34.65,34.45,34.52,185700.0,34.48,34.65,34.45,34.52,185700.0
2013-01-03 15:50:00,34.51,34.52,34.34,34.42,392800.0,34.51,34.52,34.34,34.42,392800.0
2013-01-04 09:30:00,33.4,33.9,33.01,33.66,597000.0,33.4,33.9,33.01,33.66,597000.0
2013-01-04 09:40:00,33.66,33.76,33.25,33.54,311700.0,33.66,33.76,33.25,33.54,311700.0
2013-01-04 09:50:00,33.54,33.54,33.36,33.46,156800.0,33.54,33.54,33.36,33.46,156800.0
2013-01-04 10:00:00,33.47,33.79,33.35,33.75,226300.0,33.47,33.79,33.35,33.75,226300.0
2013-01-04 10:10:00,33.73,34.3,33.7,34.13,402900.0,33.73,34.3,33.7,34.13,402900.0
2013-01-04 10:20:00,34.14,34.23,33.96,34.0,142900.0,34.14,34.23,33.96,34.0,142900.0
2013-01-04 10:30:00,34.02,34.13,33.91,33.99,115800.0,34.02,34.13,33.91,33.99,115800.0
2013-01-04 10:40:00,33.98,34.0,33.69,33.79,120500.0,33.98,34.0,33.69,33.79,120500.0
2013-01-04 10:50:00,33.77,33.78,33.62,33.67,71800.0,33.77,33.78,33.62,33.67,71800.0
2013-01-04 11:00:00,33.66,33.77,33.61,33.69,68500.0,33.66,33.77,33.61,33.69,68500.0
2013-01-04 11:10:00,33.7,33.99,33.69,33.8,121300.0,33.7,33.99,33.69,33.8,121300.0
2013-01-04 11:20:00,33.79,33.84,33.7,33.71,64300.0,33.79,33.84,33.7,33.71,64300.0
2013-01-04 11:30:00,33.7,33.78,33.66,33.73,69500.0,33.7,33.78,33.66,33.73,69500.0
2013-01-04 11:40:00,33.74,33.91,33.71,33.8,83400.0,33.74,33.91,33.71,33.8,83400.0
2013-01-04 11:50:00,33.78,33.88,33.74,33.8,51000.0,33.78,33.88,33.74,33.8,51000.0
2013-01-04 12:00:00,33.81,33.9,33.8,33.85,63500.0,33.81,33.9,33.8,33.85,63500.0
2013-01-04 12:10:00,33.86,33.87,33.74,33.75,45700.0,33.86,33.87,33.74,33.75,45700.0
2013-01-04 12:20:00,33.76,33.78,33.63,33.72,65900.0,33.76,33.78,33.63,33.72,65900.0
2013-01-04 12:30:00,33.71,33.8,33.68,33.76,42600.0,33.71,33.8,33.68,33.76,42600.0
2013-01-04 12:40:00,33.78,33.8,33.76,33.79,41300.0,33.78,33.8,33.76,33.79,41300.0
2013-01-04 12:50:00,33.8,33.85,33.78,33.78,34600.0,33.8,33.85,33.78,33.78,34600.0
2013-01-04 13:00:00,33.78,33.78,33.7,33.72,46100.0,33.78,33.78,33.7,33.72,46100.0
2013-01-04 13:10:00,33.72,33.75,33.66,33.72,35400.0,33.72,33.75,33.66,33.72,35400.0
2013-01-04 13:20:00,33.71,33.77,33.7,33.72,28600.0,33.71,33.77,33.7,33.72,28600.0
2013-01-04 13:30:00,33.72,33.73,33.62,33.63,33800.0,33.72,33.73,33.62,33.63,33800.0
2013-01-04 13:40:00,33.62,33.76,33.61,33.68,63300.0,33.62,33.76,33.61,33.68,63300.0
2013-01-04 13:50:00,33.68,33.69,33.58,33.63,89100.0,33.68,33.69,33.58,33.63,89100.0
2013-01-04 14:00:00,33.62,33.65,33.58,33.58,46700.0,33.62,33.65,33.58,33.58,46700.0
2013-01-04 14:10:00,33.59,33.67,33.58,33.64,52400.0,33.59,33.67,33.58,33.64,52400.0
2013-01-04 14:20:00,33.64,33.83,33.64,33.78,55000.0,33.64,33.83,33.64,33.78,55000.0
2013-01-04 14:30:00,33.79,33.81,33.71,33.76,38100.0,33.79,33.81,33.71,33.76,38100.0
2013-01-04 14:40:00,33.76,33.76,33.66,33.68,48000.0,33.76,33.76,33.66,33.68,48000.0
2013-01-04 14:50:00,33.69,33.74,33.67,33.73,27300.0,33.69,33.74,33.67,33.73,27300.0
2013-01-04 15:00:00,33.72,33.75,33.65,33.69,65600.0,33.72,33.75,33.65,33.69,65600.0
2013-01-04 15:10:00,33.7,33.73,33.6,33.6,63500.0,33.7,33.73,33.6,33.6,63500.0
2013-01-04 15:20:00,33.6,33.7,33.6,33.65,83800.0,33.6,33.7,33.6,33.65,83800.0
2013-01-04 15:30:00,33.66,33.7,33.59,33.6,118400.0,33.66,33.7,33.59,33.6,118400.0
2013-01-04 15:40:00,33.6,33.64,33.54,33.55,160900.0,33.6,33.64,33.54,33.55,160900.0
2013-01-04 15:50:00,33.57,33.61,33.48,33.57,401500.0,33.57,33.61,33.48,33.57,401500.0
2013-01-07 09:30:00,33.08,33.2,32.62,32.67,444400.0,33.08,33.2,32.62,32.67,444400.0
2013-01-07 09:40:00,32.65,33.05,32.62,33.02,166300.0,32.65,33.05,32.62,33.02,166300.0
2013-01-07 09:50:00,33.02,33.14,33.0,33.05,146300.0,33.02,33.14,33.0,33.05,146300.0
2013-01-07 10:00:00,33.05,33.07,32.95,33.04,111300.0,33.05,33.07,32.95,33.04,111300.0
2013-01-07 10:10:00,33.05,33.07,32.83,32.85,113600.0,33.05,33.07,32.83,32.85,113600.0
2013-01-07 10:20:00,32.87,32.87,32.68,32.71,163400.0,32.87,32.87,32.68,32.71,163400.0
2013-01-07 10:30:00,32.71,32.73,32.38,32.44,255800.0,32.71,32.73,32.38,32.44,255800.0
2013-01-07 10:40:00,32.45,32.45,31.31,31.46,791800.0,32.45,32.45,31.31,31.46,791800.0
2013-01-07 10:50:00,31.46,31.9,31.41,31.87,228800.0,31.46,31.9,31.41,31.87,228800.0
2013-01-07 11:00:00,31.87,31.9,31.62,31.62,185800.0,31.87,31.9,31.62,31.62,185800.0
2013-01-07 11:10:00,31.64,31.7,31.55,31.67,167200.0,31.64,31.7,31.55,31.67,167200.0
2013-01-07 11:20:00,31.68,31.7,31.44,31.45,151300.0,31.68,31.7,31.44,31.45,151300.0
2013-01-07 11:30:00,31.46,31.81,31.46,31.76,175700.0,31.46,31.81,31.46,31.76,175700.0
2013-01-07 11:40:00,31.76,31.78,31.57,31.71,183600.0,31.76,31.78,31.57,31.71,183600.0
2013-01-07 11:50:00,31.72,31.74,31.6,31.61,85900.0,31.72,31.74,31.6,31.61,85900.0
2013-01-07 12:00:00,31.61,31.69,31.54,31.57,154500.0,31.61,31.69,31.54,31.57,154500.0
2013-01-07 12:10:00,31.57,31.63,31.43,31.44,139400.0,31.57,31.63,31.43,31.44,139400.0
2013-01-07 12:20:00,31.44,31.44,31.22,31.41,213200.0,31.44,31.44,31.22,31.41,213200.0
2013-01-07 12:30:00,31.42,31.48,31.17,31.32,169300.0,31.42,31.48,31.17,31.32,169300.0
2013-01-07 12:40:00,31.32,31.37,31.28,31.32,116800.0,31.32,31.37,31.28,31.32,116800.0
2013-01-07 12:50:00,31.32,31.37,31.05,31.1,154400.0,31.32,31.37,31.05,31.1,154400.0
2013-01-07 13:00:00,31.11,31.18,31.05,31.1,107100.0,31.11,31.18,31.05,31.1,107100.0
2013-01-07 13:10:00,31.11,31.33,31.1,31.29,128700.0,31.11,31.33,31.1,31.29,128700.0
2013-01-07 13:20:00,31.27,31.39,31.26,31.35,86200.0,31.27,31.39,31.26,31.35,86200.0
2013-01-07 13:30:00,31.35,31.42,31.22,31.25,72000.0,31.35,31.42,31.22,31.25,72000.0
2013-01-07 13:40:00,31.25,31.49,31.22,31.49,93300.0,31.25,31.49,31.22,31.49,93300.0
2013-01-07 13:50:00,31.48,31.48,31.37,31.43,59200.0,31.48,31.48,31.37,31.43,59200.0
2013-01-07 14:00:00,31.43,31.64,31.4,31.6,81300.0,31.43,31.64,31.4,31.6,81300.0
2013-01-07 14:10:00,31.59,31.64,31.49,31.54,102000.0,31.59,31.64,31.49,31.54,102000.0
2013-01-07 14:20:00,31.54,31.65,31.53,31.58,86400.0,31.54,31.65,31.53,31.58,86400.0
2013-01-07 14:30:00,31.59,31.74,31.58,31.69,81500.0,31.59,31.74,31.58,31.69,81500.0
2013-01-07 14:40:00,31.7,31.7,31.52,31.53,73500.0,31.7,31.7,31.52,31.53,73500.0
2013-01-07 14:50:00,31.53,31.57,31.41,31.45,81700.0,31.53,31.57,31.41,31.45,81700.0
2013-01-07 15:00:00,31.45,31.51,31.41,31.43,100600.0,31.45,31.51,31.41,31.43,100600.0
2013-01-07 15:10:00,31.44,31.6,31.42,31.6,127900.0,31.44,31.6,31.42,31.6,127900.0
2013-01-07 15:20:00,31.59,31.62,31.42,31.43,134800.0,31.59,31.62,31.42,31.43,134800.0
2013-01-07 15:30:00,31.43,31.44,31.29,31.3,109200.0,31.43,31.44,31.29,31.3,109200.0
2013-01-07 15:40:00,31.3,31.48,31.29,31.42,187500.0,31.3,31.48,31.29,31.42,187500.0
2013-01-07 15:50:00,31.43,31.49,31.31,31.35,324800.0,31.43,31.49,31.31,31.35,324800.0
2013-01-08 09:30:00,31.6,31.64,31.24,31.32,261900.0,31.6,31.64,31.24,31.32,261900.0
2013-01-08 09:40:00,31.35,31.44,31.11,31.16,146200.0,31.35,31.44,31.11,31.16,146200.0
2013-01-08 09:50:00,31.15,31.36,31.01,31.24,158700.0,31.15,31.36,31.01,31.24,158700.0
2013-01-08 10:00:00,31.22,31.54,31.21,31.54,210300.0,31.22,31.54,31.21,31.54,210300.0
2013-01-08 10:10:00,31.54,31.93,31.44,31.52,277400.0,31.54,31.93,31.44,31.52,277400.0
2013-01-08 10:20:00,31.56,31.65,31.37,31.43,120400.0,31.56,31.65,31.37,31.43,120400.0
2013-01-08 10:30:00,31.41,31.79,31.15,31.2,341200.0,31.41,31.79,31.15,31.2,341200.0
2013-01-08 10:40:00,31.19,31.28,31.05,31.22,106200.0,31.19,31.28,31.05,31.22,106200.0
2013-01-08 10:50:00,31.22,31.31,31.18,31.2,48300.0,31.22,31.31,31.18,31.2,48300.0
2013-01-08 11:00:00,31.2,31.25,31.08,31.15,66500.0,31.2,31.25,31.08,31.15,66500.0
2013-01-08 11:10:00,31.15,31.2,31.05,31.08,80800.0,31.15,31.2,31.05,31.08,80800.0
2013-01-08 11:20:00,31.1,31.23,30.84,30.96,180600.0,31.1,31.23,30.84,30.96,180600.0
2013-01-08 11:30:00,30.93,30.98,30.73,30.95,159500.0,30.93,30.98,30.73,30.95,159500.0
2013-01-08 11:40:00,30.94,31.11,30.87,31.08,94400.0,30.94,31.11,30.87,31.08,94400.0
2013-01-08 11:50:00,31.07,31.1,30.88,30.93,55300.0,31.07,31.1,30.88,30.93,55300.0
2013-01-08 12:00:00,30.93,30.95,30.78,30.83,91900.0,30.93,30.95,30.78,30.83,91900.0
2013-01-08 12:10:00,30.83,30.94,30.78,30.84,63200.0,30.83,30.94,30.78,30.84,63200.0
2013-01-08 12:20:00,30.85,30.9,30.64,30.68,60400.0,30.85,30.9,30.64,30.68,60400.0
2013-01-08 12:30:00,30.68,30.76,30.61,30.61,73000.0,30.68,30.76,30.61,30.61,73000.0
2013-01-08 12:40:00,30.6,30.62,30.43,30.5,141700.0,30.6,30.62,30.43,30.5,141700.0
2013-01-08 12:50:00,30.5,30.61,30.48,30.58,75900.0,30.5,30.61,30.48,30.58,75900.0
2013-01-08 13:00:00,30.58,30.7,30.58,30.64,66000.0,30.58,30.7,30.58,30.64,66000.0
2013-01-08 13:10:00,30.64,31.03,30.62,30.95,107200.0,30.64,31.03,30.62,30.95,107200.0
2013-01-08 13:20:00,30.93,31.0,30.83,30.98,86600.0,30.93,31.0,30.83,30.98,86600.0
2013-01-08 13:30:00,30.97,31.29,30.96,31.14,94300.0,30.97,31.29,30.96,31.14,94300.0
2013-01-08 13:40:00,31.14,31.2,31.04,31.16,65700.0,31.14,31.2,31.04,31.16,65700.0
2013-01-08 13:50:00,31.15,31.16,31.03,31.07,46000.0,31.15,31.16,31.03,31.07,46000.0
2013-01-08 14:00:00,31.08,31.18,31.08,31.14,55600.0,31.08,31.18,31.08,31.14,55600.0
2013-01-08 14:10:00,31.14,31.14,31.0,31.05,53600.0,31.14,31.14,31.0,31.05,53600.0
2013-01-08 14:20:00,31.05,31.09,30.98,31.04,50400.0,31.05,31.09,30.98,31.04,50400.0
2013-01-08 14:30:00,31.05,31.05,30.93,30.99,31200.0,31.05,31.05,30.93,30.99,31200.0
2013-01-08 14:40:00,30.97,30.98,30.81,30.91,45000.0,30.97,30.98,30.81,30.91,45000.0
2013-01-08 14:50:00,30.91,31.03,30.91,30.99,47700.0,30.91,31.03,30.91,30.99,47700.0
2013-01-08 15:00:00,30.98,31.12,30.97,31.09,49600.0,30.98,31.12,30.97,31.09,49600.0
2013-01-08 15:10:00,31.12,31.15,31.03,31.15,51700.0,31.12,31.15,31.03,31.15,51700.0
2013-01-08 15:20:00,31.15,31.22,31.07,31.07,87100.0,31.15,31.22,31.07,31.07,87100.0
2013-01-08 15:30:00,31.08,31.1,30.93,30.99,84400.0,31.08,31.1,30.93,30.99,84400.0
2013-01-08 15:40:00,30.98,30.99,30.89,30.89,93100.0,30.98,30.99,30.89,30.89,93100.0
2013-01-08 15:50:00,30.89,31.02,30.89,31.02,197300.0,30.89,31.02,30.89,31.02,197300.0
2013-01-09 09:30:00,31.45,31.79,31.45,31.65,199200.0,31.45,31.79,31.45,31.65,199200.0
2013-01-09 09:40:00,31.66,32.33,31.62,32.28,490500.0,31.66,32.33,31.62,32.28,490500.0
2013-01-09 09:50:00,32.28,32.45,31.93,32.04,351000.0,32.28,32.45,31.93,32.04,351000.0
2013-01-09 10:00:00,32.04,32.12,31.81,32.04,183800.0,32.04,32.12,31.81,32.04,183800.0
2013-01-09 10:10:00,32.05,32.28,32.03,32.12,176400.0,32.05,32.28,32.03,32.12,176400.0
2013-01-09 10:20:00,32.12,32.12,32.0,32.05,69100.0,32.12,32.12,32.0,32.05,69100.0
2013-01-09 10:30:00,32.05,32.07,31.72,31.77,136300.0,32.05,32.07,31.72,31.77,136300.0
2013-01-09 10:40:00,31.77,31.79,31.61,31.69,90100.0,31.77,31.79,31.61,31.69,90100.0
2013-01-09 10:50:00,31.67,31.99,31.66,31.96,77700.0,31.67,31.99,31.66,31.96,77700.0
2013-01-09 11:00:00,31.96,32.03,31.86,31.93,71600.0,31.96,32.03,31.86,31.93,71600.0
2013-01-09 11:10:00,31.91,31.93,31.83,31.89,33900.0,31.91,31.93,31.83,31.89,33900.0
2013-01-09 11:20:00,31.89,31.93,31.84,31.93,30500.0,31.89,31.93,31.84,31.93,30500.0
2013-01-09 11:30:00,31.93,32.03,31.93,32.0,53600.0,31.93,32.03,31.93,32.0,53600.0
2013-01-09 11:40:00,32.0,32.35,31.95,32.33,139600.0,32.0,32.35,31.95,32.33,139600.0
2013-01-09 11:50:00,32.32,32.35,32.17,32.29,93000.0,32.32,32.35,32.17,32.29,93000.0
2013-01-09 12:00:00,32.28,32.3,32.05,32.13,61700.0,32.28,32.3,32.05,32.13,61700.0
2013-01-09 12:10:00,32.11,32.2,32.05,32.08,29400.0,32.11,32.2,32.05,32.08,29400.0
2013-01-09 12:20:00,32.08,32.14,32.05,32.11,33200.0,32.08,32.14,32.05,32.11,33200.0
2013-01-09 12:30:00,32.11,32.12,31.96,31.97,47400.0,32.11,32.12,31.96,31.97,47400.0
2013-01-09 12:40:00,31.97,31.97,31.73,31.88,63700.0,31.97,31.97,31.73,31.88,63700.0
2013-01-09 12:50:00,31.9,31.94,31.79,31.86,39200.0,31.9,31.94,31.79,31.86,39200.0
2013-01-09 13:00:00,31.86,32.0,31.78,31.97,64200.0,31.86,32.0,31.78,31.97,64200.0
2013-01-09 13:10:00,31.95,31.96,31.8,31.87,44900.0,31.95,31.96,31.8,31.87,44900.0
2013-01-09 13:20:00,31.86,31.98,31.85,31.95,20200.0,31.86,31.98,31.85,31.95,20200.0
2013-01-09 13:30:00,31.93,31.95,31.74,31.86,29600.0,31.93,31.95,31.74,31.86,29600.0
2013-01-09 13:40:00,31.86,31.89,31.81,31.84,18400.0,31.86,31.89,31.81,31.84,18400.0
2013-01-09 13:50:00,31.83,31.85,31.78,31.81,20800.0,31.83,31.85,31.78,31.81,20800.0
2013-01-09 14:00:00,31.79,31.82,31.73,31.81,27800.0,31.79,31.82,31.73,31.81,27800.0
2013-01-09 14:10:00,31.81,31.85,31.75,31.81,34400.0,31.81,31.85,31.75,31.81,34400.0
2013-01-09 14:20:00,31.81,31.86,31.79,31.86,25400.0,31.81,31.86,31.79,31.86,25400.0
2013-01-09 14:30:00,31.85,31.87,31.8,31.82,35300.0,31.85,31.87,31.8,31.82,35300.0
2013-01-09 14:40:00,31.82,31.94,31.82,31.92,50500.0,31.82,31.94,31.82,31.92,50500.0
2013-01-09 14:50:00,31.91,31.93,31.76,31.8,41700.0,31.91,31.93,31.76,31.8,41700.0
2013-01-09 15:00:00,31.79,31.82,31.73,31.82,38200.0,31.79,31.82,31.73,31.82,38200.0
2013-01-09 15:10:00,31.81,31.91,31.79,31.88,48500.0,31.81,31.91,31.79,31.88,48500.0
2013-01-09 15:20:00,31.89,32.06,31.88,32.04,80400.0,31.89,32.06,31.88,32.04,80400.0
2013-01-09 15:30:00,32.03,32.03,31.86,31.94,99500.0,32.03,32.03,31.86,31.94,99500.0
2013-01-09 15:40:00,31.94,32.0,31.89,31.9,100700.0,31.94,32.0,31.89,31.9,100700.0
2013-01-09 15:50:00,31.91,31.96,31.87,31.91,228800.0,31.91,31.96,31.87,31.91,228800.0
2013-01-10 09:30:00,32.3,32.58,32.11,32.37,339000.0,32.3,32.58,32.11,32.37,339000.0
2013-01-10 09:40:00,32.38,32.44,32.23,32.44,135100.0,32.38,32.44,32.23,32.44,135100.0
2013-01-10 09:50:00,32.41,32.44,32.27,32.35,79100.0,32.41,32.44,32.27,32.35,79100.0
2013-01-10 10:00:00,32.36,32.39,32.18,32.29,111100.0,32.36,32.39,32.18,32.29,111100.0
2013-01-10 10:10:00,32.32,32.58,32.3,32.55,178100.0,32.32,32.58,32.3,32.55,178100.0
2013-01-10 10:20:00,32.54,32.62,32.32,32.35,114100.0,32.54,32.62,32.32,32.35,114100.0
2013-01-10 10:30:00,32.36,32.42,32.08,32.21,147600.0,32.36,32.42,32.08,32.21,147600.0
2013-01-10 10:40:00,32.2,32.33,32.12,32.26,101700.0,32.2,32.33,32.12,32.26,101700.0
2013-01-10 10:50:00,32.25,32.37,32.2,32.2,65600.0,32.25,32.37,32.2,32.2,65600.0
2013-01-10 11:00:00,32.19,32.22,32.12,32.12,58900.0,32.19,32.22,32.12,32.12,58900.0
2013-01-10 11:10:00,32.11,32.13,31.82,31.84,119900.0,32.11,32.13,31.82,31.84,119900.0
2013-01-10 11:20:00,31.84,31.96,31.82,31.91,70500.0,31.84,31.96,31.82,31.91,70500.0
2013-01-10 11:30:00,31.92,31.94,31.86,31.87,56800.0,31.92,31.94,31.86,31.87,56800.0
2013-01-10 11:40:00,31.87,31.89,31.81,31.83,57500.0,31.87,31.89,31.81,31.83,57500.0
2013-01-10 11:50:00,31.82,31.92,31.8,31.89,67700.0,31.82,31.92,31.8,31.89,67700.0
2013-01-10 12:00:00,31.89,32.13,31.88,31.9,169100.0,31.89,32.13,31.88,31.9,169100.0
2013-01-10 12:10:00,31.9,32.03,31.9,31.94,63400.0,31.9,32.03,31.9,31.94,63400.0
2013-01-10 12:20:00,31.94,31.95,31.84,31.88,68900.0,31.94,31.95,31.84,31.88,68900.0
2013-01-10 12:30:00,31.86,31.86,31.7,31.75,96400.0,31.86,31.86,31.7,31.75,96400.0
2013-01-10 12:40:00,31.73,31.81,31.66,31.77,75300.0,31.73,31.81,31.66,31.77,75300.0
2013-01-10 12:50:00,31.77,31.78,31.67,31.7,36400.0,31.77,31.78,31.67,31.7,36400.0
2013-01-10 13:00:00,31.71,31.77,31.67,31.72,34000.0,31.71,31.77,31.67,31.72,34000.0
2013-01-10 13:10:00,31.72,31.77,31.69,31.74,27300.0,31.72,31.77,31.69,31.74,27300.0
2013-01-10 13:20:00,31.74,31.87,31.74,31.85,60400.0,31.74,31.87,31.74,31.85,60400.0
2013-01-10 13:30:00,31.85,31.89,31.81,31.87,53400.0,31.85,31.89,31.81,31.87,53400.0
2013-01-10 13:40:00,31.87,31.9,31.8,31.84,32600.0,31.87,31.9,31.8,31.84,32600.0
2013-01-10 13:50:00,31.83,31.89,31.8,31.85,38700.0,31.83,31.89,31.8,31.85,38700.0
2013-01-10 14:00:00,31.86,31.87,31.82,31.84,33300.0,31.86,31.87,31.82,31.84,33300.0
2013-01-10 14:10:00,31.84,31.86,31.77,31.77,38700.0,31.84,31.86,31.77,31.77,38700.0
2013-01-10 14:20:00,31.77,31.81,31.75,31.75,39900.0,31.77,31.81,31.75,31.75,39900.0
2013-01-10 14:30:00,31.76,31.78,31.71,31.76,31700.0,31.76,31.78,31.71,31.76,31700.0
2013-01-10 14:40:00,31.76,31.87,31.75,31.83,40300.0,31.76,31.87,31.75,31.83,40300.0
2013-01-10 14:50:00,31.83,31.91,31.8,31.84,41000.0,31.83,31.91,31.8,31.84,41000.0
2013-01-10 15:00:00,31.85,31.89,31.81,31.86,46600.0,31.85,31.89,31.81,31.86,46600.0
2013-01-10 15:10:00,31.87,31.89,31.81,31.85,41200.0,31.87,31.89,31.81,31.85,41200.0
2013-01-10 15:20:00,31.86,31.9,31.84,31.85,76600.0,31.86,31.9,31.84,31.85,76600.0
2013-01-10 15:30:00,31.86,31.9,31.82,31.87,132300.0,31.86,31.9,31.82,31.87,132300.0
2013-01-10 15:40:00,31.85,31.95,31.84,31.94,112800.0,31.85,31.95,31.84,31.94,112800.0
2013-01-10 15:50:00,31.95,31.99,31.91,31.97,150200.0,31.95,31.99,31.91,31.97,150200.0
2013-01-11 09:30:00,32.08,32.65,31.98,32.17,240400.0,32.08,32.65,31.98,32.17,240400.0
2013-01-11 09:40:00,32.16,32.2,32.02,32.1,66800.0,32.16,32.2,32.02,32.1,66800.0
2013-01-11 09:50:00,32.08,32.14,31.95,32.04,115500.0,32.08,32.14,31.95,32.04,115500.0
2013-01-11 10:00:00,32.02,32.18,32.02,32.16,63000.0,32.02,32.18,32.02,32.16,63000.0
2013-01-11 10:10:00,32.16,32.18,32.04,32.06,41900.0,32.16,32.18,32.04,32.06,41900.0
2013-01-11 10:20:00,32.05,32.12,32.01,32.07,48200.0,32.05,32.12,32.01,32.07,48200.0
2013-01-11 10:30:00,32.06,32.22,32.05,32.2,67700.0,32.06,32.22,32.05,32.2,67700.0
2013-01-11 10:40:00,32.21,32.29,32.13,32.16,52000.0,32.21,32.29,32.13,32.16,52000.0
2013-01-11 10:50:00,32.14,32.16,32.1,32.15,22300.0,32.14,32.16,32.1,32.15,22300.0
2013-01-11 11:00:00,32.16,32.25,32.12,32.15,45200.0,32.16,32.25,32.12,32.15,45200.0
2013-01-11 11:10:00,32.15,32.2,32.13,32.17,27600.0,32.15,32.2,32.13,32.17,27600.0
2013-01-11 11:20:00,32.18,32.21,32.01,32.02,31800.0,32.18,32.21,32.01,32.02,31800.0
2013-01-11 11:30:00,32.02,32.08,32.0,32.07,46700.0,32.02,32.08,32.0,32.07,46700.0
2013-01-11 11:40:00,32.05,32.12,32.01,32.09,20700.0,32.05,32.12,32.01,32.09,20700.0
2013-01-11 11:50:00,32.1,32.19,32.08,32.17,28300.0,32.1,32.19,32.08,32.17,28300.0
2013-01-11 12:00:00,32.16,32.19,32.08,32.19,19300.0,32.16,32.19,32.08,32.19,19300.0
2013-01-11 12:10:00,32.2,32.24,32.16,32.24,26600.0,32.2,32.24,32.16,32.24,26600.0
2013-01-11 12:20:00,32.23,32.26,32.18,32.2,43800.0,32.23,32.26,32.18,32.2,43800.0
2013-01-11 12:30:00,32.18,32.19,32.11,32.19,28600.0,32.18,32.19,32.11,32.19,28600.0
2013-01-11 12:40:00,32.18,32.19,32.11,32.14,17600.0,32.18,32.19,32.11,32.14,17600.0
2013-01-11 12:50:00,32.14,32.16,32.1,32.1,16400.0,32.14,32.16,32.1,32.1,16400.0
2013-01-11 13:00:00,32.13,32.14,32.08,32.11,16400.0,32.13,32.14,32.08,32.11,16400.0
2013-01-11 13:10:00,32.12,32.15,32.08,32.12,14800.0,32.12,32.15,32.08,32.12,14800.0
2013-01-11 13:20:00,32.11,32.13,32.08,32.11,18400.0,32.11,32.13,32.08,32.11,18400.0
2013-01-11 13:30:00,32.1,32.23,32.09,32.19,30300.0,32.1,32.23,32.09,32.19,30300.0
2013-01-11 13:40:00,32.19,32.21,32.12,32.21,30100.0,32.19,32.21,32.12,32.21,30100.0
2013-01-11 13:50:00,32.19,32.26,32.18,32.22,38800.0,32.19,32.26,32.18,32.22,38800.0
2013-01-11 14:00:00,32.21,32.23,32.13,32.2,32300.0,32.21,32.23,32.13,32.2,32300.0
2013-01-11 14:10:00,32.18,32.28,32.18,32.27,28200.0,32.18,32.28,32.18,32.27,28200.0
2013-01-11 14:20:00,32.26,32.28,32.22,32.28,24300.0,32.26,32.28,32.22,32.28,24300.0
2013-01-11 14:30:00,32.28,32.33,32.28,32.33,49800.0,32.28,32.33,32.28,32.33,49800.0
2013-01-11 14:40:00,32.33,32.35,32.17,32.18,51100.0,32.33,32.35,32.17,32.18,51100.0
2013-01-11 14:50:00,32.17,32.19,32.06,32.08,44000.0,32.17,32.19,32.06,32.08,44000.0
2013-01-11 15:00:00,32.07,32.19,32.06,32.17,70700.0,32.07,32.19,32.06,32.17,70700.0
2013-01-11 15:10:00,32.17,32.22,32.13,32.13,70700.0,32.17,32.22,32.13,32.13,70700.0
2013-01-11 15:20:00,32.14,32.18,32.09,32.11,61100.0,32.14,32.18,32.09,32.11,61100.0
2013-01-11 15:30:00,32.1,32.11,32.03,32.03,58500.0,32.1,32.11,32.03,32.03,58500.0
2013-01-11 15:40:00,32.03,32.09,32.02,32.04,73400.0,32.03,32.09,32.02,32.04,73400.0
2013-01-11 15:50:00,32.03,32.05,31.97,32.02,168600.0,32.03,32.05,31.97,32.02,168600.0
2013-01-14 09:30:00,31.84,32.0,31.25,31.38,187900.0,31.84,32.0,31.25,31.38,187900.0
2013-01-14 09:40:00,31.41,31.73,31.37,31.42,122700.0,31.41,31.73,31.37,31.42,122700.0
2013-01-14 09:50:00,31.45,31.48,31.03,31.28,245400.0,31.45,31.48,31.03,31.28,245400.0
2013-01-14 10:00:00,31.29,31.29,30.85,30.98,213800.0,31.29,31.29,30.85,30.98,213800.0
2013-01-14 10:10:00,30.98,31.1,30.92,31.04,144800.0,30.98,31.1,30.92,31.04,144800.0
2013-01-14 10:20:00,31.05,31.05,30.73,30.78,195900.0,31.05,31.05,30.73,30.78,195900.0
2013-01-14 10:30:00,30.78,30.99,30.77,30.92,72200.0,30.78,30.99,30.77,30.92,72200.0
2013-01-14 10:40:00,30.93,31.24,30.93,31.11,68900.0,30.93,31.24,30.93,31.11,68900.0
2013-01-14 10:50:00,31.11,31.11,30.96,30.98,28600.0,31.11,31.11,30.96,30.98,28600.0
2013-01-14 11:00:00,30.99,31.23,30.99,31.23,43200.0,30.99,31.23,30.99,31.23,43200.0
2013-01-14 11:10:00,31.23,31.37,31.23,31.31,61100.0,31.23,31.37,31.23,31.31,61100.0
2013-01-14 11:20:00,31.33,31.37,31.27,31.31,23700.0,31.33,31.37,31.27,31.31,23700.0
2013-01-14 11:30:00,31.31,31.31,31.1,31.19,40900.0,31.31,31.31,31.1,31.19,40900.0
2013-01-14 11:40:00,31.18,31.26,31.12,31.19,22900.0,31.18,31.26,31.12,31.19,22900.0
2013-01-14 11:50:00,31.18,31.2,31.11,31.19,26400.0,31.18,31.2,31.11,31.19,26400.0
2013-01-14 12:00:00,31.18,31.26,31.15,31.23,28100.0,31.18,31.26,31.15,31.23,28100.0
2013-01-14 12:10:00,31.24,31.27,30.91,30.97,81200.0,31.24,31.27,30.91,30.97,81200.0
2013-01-14 12:20:00,30.97,30.98,30.81,30.83,72900.0,30.97,30.98,30.81,30.83,72900.0
2013-01-14 12:30:00,30.81,30.85,30.6,30.61,136000.0,30.81,30.85,30.6,30.61,136000.0
2013-01-14 12:40:00,30.63,30.87,30.57,30.74,125000.0,30.63,30.87,30.57,30.74,125000.0
2013-01-14 12:50:00,30.75,30.96,30.64,30.95,85500.0,30.75,30.96,30.64,30.95,85500.0
2013-01-14 13:00:00,30.96,30.96,30.81,30.83,28900.0,30.96,30.96,30.81,30.83,28900.0
2013-01-14 13:10:00,30.82,30.86,30.73,30.84,45400.0,30.82,30.86,30.73,30.84,45400.0
2013-01-14 13:20:00,30.85,30.93,30.84,30.91,24500.0,30.85,30.93,30.84,30.91,24500.0
2013-01-14 13:30:00,30.92,30.92,30.79,30.83,36700.0,30.92,30.92,30.79,30.83,36700.0
2013-01-14 13:40:00,30.83,30.96,30.83,30.87,39300.0,30.83,30.96,30.83,30.87,39300.0
2013-01-14 13:50:00,30.87,30.91,30.8,30.89,37800.0,30.87,30.91,30.8,30.89,37800.0
2013-01-14 14:00:00,30.9,31.08,30.88,31.05,62000.0,30.9,31.08,30.88,31.05,62000.0
2013-01-14 14:10:00,31.03,31.1,31.02,31.05,31600.0,31.03,31.1,31.02,31.05,31600.0
2013-01-14 14:20:00,31.04,31.18,31.02,31.15,55700.0,31.04,31.18,31.02,31.15,55700.0
2013-01-14 14:30:00,31.17,31.2,31.0,31.04,79100.0,31.17,31.2,31.0,31.04,79100.0
2013-01-14 14:40:00,31.05,31.15,31.04,31.15,40700.0,31.05,31.15,31.04,31.15,40700.0
2013-01-14 14:50:00,31.15,31.3,31.15,31.28,69300.0,31.15,31.3,31.15,31.28,69300.0
2013-01-14 15:00:00,31.28,31.38,31.28,31.37,59200.0,31.28,31.38,31.28,31.37,59200.0
2013-01-14 15:10:00,31.38,31.39,31.26,31.29,65400.0,31.38,31.39,31.26,31.29,65400.0
2013-01-14 15:20:00,31.29,31.32,31.05,31.05,93500.0,31.29,31.32,31.05,31.05,93500.0
2013-01-14 15:30:00,31.08,31.11,31.01,31.11,78000.0,31.08,31.11,31.01,31.11,78000.0
2013-01-14 15:40:00,31.11,31.14,31.06,31.09,81800.0,31.11,31.14,31.06,31.09,81800.0
2013-01-14 15:50:00,31.08,31.21,31.08,31.21,190000.0,31.08,31.21,31.08,31.21,190000.0
2013-01-15 09:30:00,31.34,31.65,30.93,30.97,167600.0,31.34,31.65,30.93,30.97,167600.0
2013-01-15 09:40:00,30.97,31.02,30.8,30.82,66200.0,30.97,31.02,30.8,30.82,66200.0
2013-01-15 09:50:00,30.8,31.05,30.76,30.98,61100.0,30.8,31.05,30.76,30.98,61100.0
2013-01-15 10:00:00,30.99,31.18,30.92,30.93,53600.0,30.99,31.18,30.92,30.93,53600.0
2013-01-15 10:10:00,30.93,31.07,30.9,31.05,36200.0,30.93,31.07,30.9,31.05,36200.0
2013-01-15 10:20:00,31.07,31.16,31.05,31.15,44900.0,31.07,31.16,31.05,31.15,44900.0
2013-01-15 10:30:00,31.14,31.36,31.13,31.31,66400.0,31.14,31.36,31.13,31.31,66400.0
2013-01-15 10:40:00,31.31,31.37,31.28,31.33,37200.0,31.31,31.37,31.28,31.33,37200.0
2013-01-15 10:50:00,31.31,31.36,31.14,31.18,53900.0,31.31,31.36,31.14,31.18,53900.0
2013-01-15 11:00:00,31.18,31.2,31.01,31.07,84400.0,31.18,31.2,31.01,31.07,84400.0
2013-01-15 11:10:00,31.08,31.18,31.08,31.16,43800.0,31.08,31.18,31.08,31.16,43800.0
2013-01-15 11:20:00,31.15,31.2,31.13,31.15,32900.0,31.15,31.2,31.13,31.15,32900.0
2013-01-15 11:30:00,31.16,31.33,31.16,31.29,43600.0,31.16,31.33,31.16,31.29,43600.0
2013-01-15 11:40:00,31.3,31.4,31.29,31.36,39200.0,31.3,31.4,31.29,31.36,39200.0
2013-01-15 11:50:00,31.36,31.44,31.35,31.4,36800.0,31.36,31.44,31.35,31.4,36800.0
2013-01-15 12:00:00,31.4,31.4,31.33,31.36,24200.0,31.4,31.4,31.33,31.36,24200.0
2013-01-15 12:10:00,31.34,31.39,31.25,31.38,38000.0,31.34,31.39,31.25,31.38,38000.0
2013-01-15 12:20:00,31.38,31.56,31.35,31.53,51300.0,31.38,31.56,31.35,31.53,51300.0
2013-01-15 12:30:00,31.53,31.74,31.51,31.73,90300.0,31.53,31.74,31.51,31.73,90300.0
2013-01-15 12:40:00,31.72,31.74,31.59,31.66,39500.0,31.72,31.74,31.59,31.66,39500.0
2013-01-15 12:50:00,31.68,31.77,31.62,31.72,46700.0,31.68,31.77,31.62,31.72,46700.0
2013-01-15 13:00:00,31.72,31.74,31.62,31.7,44900.0,31.72,31.74,31.62,31.7,44900.0
2013-01-15 13:10:00,31.68,31.75,31.66,31.73,29300.0,31.68,31.75,31.66,31.73,29300.0
2013-01-15 13:20:00,31.73,31.73,31.62,31.64,30600.0,31.73,31.73,31.62,31.64,30600.0
2013-01-15 13:30:00,31.64,31.67,31.6,31.65,27000.0,31.64,31.67,31.6,31.65,27000.0
2013-01-15 13:40:00,31.64,31.65,31.57,31.61,35600.0,31.64,31.65,31.57,31.61,35600.0
2013-01-15 13:50:00,31.62,31.62,31.46,31.46,57200.0,31.62,31.62,31.46,31.46,57200.0
2013-01-15 14:00:00,31.46,31.49,31.4,31.44,32900.0,31.46,31.49,31.4,31.44,32900.0
2013-01-15 14:10:00,31.44,31.45,31.37,31.41,28300.0,31.44,31.45,31.37,31.41,28300.0
2013-01-15 14:20:00,31.41,31.41,31.31,31.31,33200.0,31.41,31.41,31.31,31.31,33200.0
2013-01-15 14:30:00,31.31,31.42,31.27,31.42,30000.0,31.31,31.42,31.27,31.42,30000.0
2013-01-15 14:40:00,31.42,31.51,31.42,31.49,36100.0,31.42,31.51,31.42,31.49,36100.0
2013-01-15 14:50:00,31.49,31.53,31.47,31.5,27700.0,31.49,31.53,31.47,31.5,27700.0
2013-01-15 15:00:00,31.5,31.64,31.5,31.64,40400.0,31.5,31.64,31.5,31.64,40400.0
2013-01-15 15:10:00,31.63,31.63,31.56,31.62,46000.0,31.63,31.63,31.56,31.62,46000.0
2013-01-15 15:20:00,31.61,31.67,31.55,31.58,61800.0,31.61,31.67,31.55,31.58,61800.0
2013-01-15 15:30:00,31.58,31.7,31.58,31.6,41600.0,31.58,31.7,31.58,31.6,41600.0
2013-01-15 15:40:00,31.61,31.65,31.56,31.6,60200.0,31.61,31.65,31.56,31.6,60200.0
2013-01-15 15:50:00,31.6,31.63,31.57,31.62,163000.0,31.6,31.63,31.57,31.62,163000.0
2013-01-16 09:30:00,31.4,31.64,31.25,31.39,142100.0,31.4,31.64,31.25,31.39,142100.0
2013-01-16 09:40:00,31.43,31.45,31.24,31.27,91500.0,31.43,31.45,31.24,31.27,91500.0
2013-01-16 09:50:00,31.31,31.39,31.13,31.14,98800.0,31.31,31.39,31.13,31.14,98800.0
2013-01-16 10:00:00,31.16,31.18,30.9,31.06,178800.0,31.16,31.18,30.9,31.06,178800.0
2013-01-16 10:10:00,31.08,31.22,31.04,31.18,50300.0,31.08,31.22,31.04,31.18,50300.0
2013-01-16 10:20:00,31.19,31.21,30.88,30.88,80000.0,31.19,31.21,30.88,30.88,80000.0
2013-01-16 10:30:00,30.88,30.88,30.66,30.79,202400.0,30.88,30.88,30.66,30.79,202400.0
2013-01-16 10:40:00,30.79,30.93,30.7,30.7,130100.0,30.79,30.93,30.7,30.7,130100.0
2013-01-16 10:50:00,30.7,30.78,30.57,30.74,115000.0,30.7,30.78,30.57,30.74,115000.0
2013-01-16 11:00:00,30.74,30.76,30.6,30.68,50000.0,30.74,30.76,30.6,30.68,50000.0
2013-01-16 11:10:00,30.68,30.84,30.68,30.72,32900.0,30.68,30.84,30.68,30.72,32900.0
2013-01-16 11:20:00,30.71,30.79,30.7,30.71,32800.0,30.71,30.79,30.7,30.71,32800.0
2013-01-16 11:30:00,30.71,30.76,30.7,30.74,35800.0,30.71,30.76,30.7,30.74,35800.0
2013-01-16 11:40:00,30.73,30.81,30.72,30.75,42000.0,30.73,30.81,30.72,30.75,42000.0
2013-01-16 11:50:00,30.76,30.8,30.68,30.71,75900.0,30.76,30.8,30.68,30.71,75900.0
2013-01-16 12:00:00,30.72,30.74,30.56,30.59,112600.0,30.72,30.74,30.56,30.59,112600.0
2013-01-16 12:10:00,30.59,30.67,30.56,30.62,39100.0,30.59,30.67,30.56,30.62,39100.0
2013-01-16 12:20:00,30.6,30.62,30.45,30.45,158900.0,30.6,30.62,30.45,30.45,158900.0
2013-01-16 12:30:00,30.45,30.59,30.44,30.47,51100.0,30.45,30.59,30.44,30.47,51100.0
2013-01-16 12:40:00,30.46,30.46,30.23,30.3,156300.0,30.46,30.46,30.23,30.3,156300.0
2013-01-16 12:50:00,30.29,30.39,30.18,30.38,84300.0,30.29,30.39,30.18,30.38,84300.0
2013-01-16 13:00:00,30.35,30.52,30.35,30.46,59500.0,30.35,30.52,30.35,30.46,59500.0
2013-01-16 13:10:00,30.45,30.58,30.32,30.58,59700.0,30.45,30.58,30.32,30.58,59700.0
2013-01-16 13:20:00,30.59,30.73,30.57,30.73,101200.0,30.59,30.73,30.57,30.73,101200.0
2013-01-16 13:30:00,30.73,30.92,30.73,30.76,113700.0,30.73,30.92,30.73,30.76,113700.0
2013-01-16 13:40:00,30.76,30.85,30.66,30.68,43700.0,30.76,30.85,30.66,30.68,43700.0
2013-01-16 13:50:00,30.68,30.7,30.57,30.67,33000.0,30.68,30.7,30.57,30.67,33000.0
2013-01-16 14:00:00,30.67,30.73,30.38,30.51,70700.0,30.67,30.73,30.38,30.51,70700.0
2013-01-16 14:10:00,30.52,30.6,30.52,30.58,26100.0,30.52,30.6,30.52,30.58,26100.0
2013-01-16 14:20:00,30.58,30.65,30.57,30.6,24600.0,30.58,30.65,30.57,30.6,24600.0
2013-01-16 14:30:00,30.61,30.79,30.58,30.73,58800.0,30.61,30.79,30.58,30.73,58800.0
2013-01-16 14:40:00,30.74,30.77,30.72,30.74,66600.0,30.74,30.77,30.72,30.74,66600.0
2013-01-16 14:50:00,30.74,30.8,30.73,30.79,38200.0,30.74,30.8,30.73,30.79,38200.0
2013-01-16 15:00:00,30.79,30.79,30.61,30.62,66300.0,30.79,30.79,30.61,30.62,66300.0
2013-01-16 15:10:00,30.62,30.75,30.62,30.68,50100.0,30.62,30.75,30.62,30.68,50100.0
2013-01-16 15:20:00,30.69,30.69,30.62,30.66,50800.0,30.69,30.69,30.62,30.66,50800.0
2013-01-16 15:30:00,30.65,30.65,30.59,30.6,50800.0,30.65,30.65,30.59,30.6,50800.0
2013-01-16 15:40:00,30.61,30.73,30.6,30.65,114100.0,30.61,30.73,30.6,30.65,114100.0
2013-01-16 15:50:00,30.66,30.77,30.65,30.71,233900.0,30.66,30.77,30.65,30.71,233900.0
2013-01-17 09:30:00,30.9,31.29,30.78,31.21,191000.0,30.9,31.29,30.78,31.21,191000.0
2013-01-17 09:40:00,31.24,31.3,31.0,31.28,143000.0,31.24,31.3,31.0,31.28,143000.0
2013-01-17 09:50:00,31.27,31.68,31.26,31.39,330200.0,31.27,31.68,31.26,31.39,330200.0
2013-01-17 10:00:00,31.4,31.44,31.23,31.32,87000.0,31.4,31.44,31.23,31.32,87000.0
2013-01-17 10:10:00,31.33,31.42,31.24,31.36,64800.0,31.33,31.42,31.24,31.36,64800.0
2013-01-17 10:20:00,31.34,31.38,31.15,31.21,73400.0,31.34,31.38,31.15,31.21,73400.0
2013-01-17 10:30:00,31.22,31.29,31.19,31.19,37100.0,31.22,31.29,31.19,31.19,37100.0
2013-01-17 10:40:00,31.18,31.21,30.97,31.12,94400.0,31.18,31.21,30.97,31.12,94400.0
2013-01-17 10:50:00,31.12,31.22,31.11,31.15,50400.0,31.12,31.22,31.11,31.15,50400.0
2013-01-17 11:00:00,31.13,31.13,30.91,30.93,53900.0,31.13,31.13,30.91,30.93,53900.0
2013-01-17 11:10:00,30.92,31.04,30.84,30.98,93100.0,30.92,31.04,30.84,30.98,93100.0
2013-01-17 11:20:00,30.99,31.06,30.95,30.98,35300.0,30.99,31.06,30.95,30.98,35300.0
2013-01-17 11:30:00,30.98,31.06,30.94,31.06,42700.0,30.98,31.06,30.94,31.06,42700.0
2013-01-17 11:40:00,31.06,31.07,30.88,30.95,46300.0,31.06,31.07,30.88,30.95,46300.0
2013-01-17 11:50:00,30.95,30.99,30.87,30.92,21500.0,30.95,30.99,30.87,30.92,21500.0
2013-01-17 12:00:00,30.93,30.99,30.88,30.89,16300.0,30.93,30.99,30.88,30.89,16300.0
2013-01-17 12:10:00,30.91,30.92,30.81,30.82,40400.0,30.91,30.92,30.81,30.82,40400.0
2013-01-17 12:20:00,30.82,30.92,30.82,30.87,41800.0,30.82,30.92,30.82,30.87,41800.0
2013-01-17 12:30:00,30.86,30.94,30.84,30.89,39700.0,30.86,30.94,30.84,30.89,39700.0
2013-01-17 12:40:00,30.89,30.89,30.82,30.85,35700.0,30.89,30.89,30.82,30.85,35700.0
2013-01-17 12:50:00,30.83,30.85,30.68,30.71,78400.0,30.83,30.85,30.68,30.71,78400.0
2013-01-17 13:00:00,30.71,30.72,30.52,30.54,133200.0,30.71,30.72,30.52,30.54,133200.0
2013-01-17 13:10:00,30.54,30.58,30.49,30.53,72700.0,30.54,30.58,30.49,30.53,72700.0
2013-01-17 13:20:00,30.55,30.67,30.54,30.62,57900.0,30.55,30.67,30.54,30.62,57900.0
2013-01-17 13:30:00,30.62,30.62,30.51,30.57,51300.0,30.62,30.62,30.51,30.57,51300.0
2013-01-17 13:40:00,30.57,30.61,30.55,30.57,118400.0,30.57,30.61,30.55,30.57,118400.0
2013-01-17 13:50:00,30.59,30.68,30.57,30.68,44300.0,30.59,30.68,30.57,30.68,44300.0
2013-01-17 14:00:00,30.68,30.69,30.61,30.69,43700.0,30.68,30.69,30.61,30.69,43700.0
2013-01-17 14:10:00,30.67,30.69,30.61,30.61,31200.0,30.67,30.69,30.61,30.61,31200.0
2013-01-17 14:20:00,30.61,30.64,30.55,30.57,57700.0,30.61,30.64,30.55,30.57,57700.0
2013-01-17 14:30:00,30.56,30.61,30.53,30.6,46100.0,30.56,30.61,30.53,30.6,46100.0
2013-01-17 14:40:00,30.6,30.62,30.55,30.56,41200.0,30.6,30.62,30.55,30.56,41200.0
2013-01-17 14:50:00,30.57,30.57,30.46,30.55,129500.0,30.57,30.57,30.46,30.55,129500.0
2013-01-17 15:00:00,30.57,30.63,30.54,30.6,71500.0,30.57,30.63,30.54,30.6,71500.0
2013-01-17 15:10:00,30.61,30.65,30.59,30.62,62400.0,30.61,30.65,30.59,30.62,62400.0
2013-01-17 15:20:00,30.63,30.64,30.58,30.62,67700.0,30.63,30.64,30.58,30.62,67700.0
2013-01-17 15:30:00,30.61,30.64,30.6,30.61,65100.0,30.61,30.64,30.6,30.61,65100.0
2013-01-17 15:40:00,30.6,30.61,30.56,30.6,104900.0,30.6,30.61,30.56,30.6,104900.0
2013-01-17 15:50:00,30.6,30.62,30.51,30.53,344300.0,30.6,30.62,30.51,30.53,344300.0
2013-01-18 09:30:00,30.69,30.87,30.6,30.63,183400.0,30.69,30.87,30.6,30.63,183400.0
2013-01-18 09:40:00,30.63,30.65,30.5,30.6,66200.0,30.63,30.65,30.5,30.6,66200.0
2013-01-18 09:50:00,30.66,30.68,30.42,30.46,53200.0,30.66,30.68,30.42,30.46,53200.0
2013-01-18 10:00:00,30.45,30.5,30.34,30.42,68600.0,30.45,30.5,30.34,30.42,68600.0
2013-01-18 10:10:00,30.42,30.45,30.35,30.42,56200.0,30.42,30.45,30.35,30.42,56200.0
2013-01-18 10:20:00,30.4,30.4,30.17,30.18,98200.0,30.4,30.4,30.17,30.18,98200.0
2013-01-18 10:30:00,30.18,30.24,30.09,30.24,78200.0,30.18,30.24,30.09,30.24,78200.0
2013-01-18 10:40:00,30.21,30.3,30.15,30.17,85700.0,30.21,30.3,30.15,30.17,85700.0
2013-01-18 10:50:00,30.17,30.21,30.11,30.18,57200.0,30.17,30.21,30.11,30.18,57200.0
2013-01-18 11:00:00,30.18,30.21,30.15,30.15,27700.0,30.18,30.21,30.15,30.15,27700.0
2013-01-18 11:10:00,30.15,30.31,30.15,30.25,80500.0,30.15,30.31,30.15,30.25,80500.0
2013-01-18 11:20:00,30.27,30.3,30.25,30.25,34000.0,30.27,30.3,30.25,30.25,34000.0
2013-01-18 11:30:00,30.28,30.29,30.25,30.28,20500.0,30.28,30.29,30.25,30.28,20500.0
2013-01-18 11:40:00,30.28,30.32,30.24,30.27,31700.0,30.28,30.32,30.24,30.27,31700.0
2013-01-18 11:50:00,30.27,30.31,30.25,30.27,32700.0,30.27,30.31,30.25,30.27,32700.0
2013-01-18 12:00:00,30.28,30.32,30.28,30.3,18200.0,30.28,30.32,30.28,30.3,18200.0
2013-01-18 12:10:00,30.3,30.34,30.28,30.31,24000.0,30.3,30.34,30.28,30.31,24000.0
2013-01-18 12:20:00,30.3,30.32,30.3,30.3,20900.0,30.3,30.32,30.3,30.3,20900.0
2013-01-18 12:30:00,30.31,30.32,30.28,30.3,18700.0,30.31,30.32,30.28,30.3,18700.0
2013-01-18 12:40:00,30.29,30.32,30.25,30.31,28300.0,30.29,30.32,30.25,30.31,28300.0
2013-01-18 12:50:00,30.31,30.35,30.31,30.32,34300.0,30.31,30.35,30.31,30.32,34300.0
2013-01-18 13:00:00,30.32,30.37,30.32,30.35,27800.0,30.32,30.37,30.32,30.35,27800.0
2013-01-18 13:10:00,30.35,30.36,30.32,30.32,30200.0,30.35,30.36,30.32,30.32,30200.0
2013-01-18 13:20:00,30.31,30.33,30.2,30.2,57100.0,30.31,30.33,30.2,30.2,57100.0
2013-01-18 13:30:00,30.21,30.22,30.17,30.21,45200.0,30.21,30.22,30.17,30.21,45200.0
2013-01-18 13:40:00,30.21,30.23,30.12,30.12,50400.0,30.21,30.23,30.12,30.12,50400.0
2013-01-18 13:50:00,30.12,30.15,30.05,30.06,64800.0,30.12,30.15,30.05,30.06,64800.0
2013-01-18 14:00:00,30.05,30.15,30.04,30.13,61100.0,30.05,30.15,30.04,30.13,61100.0
2013-01-18 14:10:00,30.12,30.18,30.1,30.14,24700.0,30.12,30.18,30.1,30.14,24700.0
2013-01-18 14:20:00,30.14,30.15,30.09,30.1,32600.0,30.14,30.15,30.09,30.1,32600.0
2013-01-18 14:30:00,30.1,30.1,30.01,30.02,116000.0,30.1,30.1,30.01,30.02,116000.0
2013-01-18 14:40:00,30.01,30.04,30.01,30.02,100800.0,30.01,30.04,30.01,30.02,100800.0
2013-01-18 14:50:00,30.02,30.06,30.0,30.03,124800.0,30.02,30.06,30.0,30.03,124800.0
2013-01-18 15:00:00,30.02,30.03,29.93,30.0,203100.0,30.02,30.03,29.93,30.0,203100.0
2013-01-18 15:10:00,30.0,30.07,29.99,30.05,67600.0,30.0,30.07,29.99,30.05,67600.0
2013-01-18 15:20:00,30.03,30.06,29.98,29.99,96100.0,30.03,30.06,29.98,29.99,96100.0
2013-01-18 15:30:00,29.99,30.02,29.96,30.0,146000.0,29.99,30.02,29.96,30.0,146000.0
2013-01-18 15:40:00,30.01,30.02,29.96,30.01,124400.0,30.01,30.02,29.96,30.01,124400.0
2013-01-18 15:50:00,30.01,30.09,29.99,30.07,322000.0,30.01,30.09,29.99,30.07,322000.0
2013-01-22 09:30:00,30.22,30.47,30.21,30.43,202100.0,30.22,30.47,30.21,30.43,202100.0
2013-01-22 09:40:00,30.43,30.64,30.41,30.53,183900.0,30.43,30.64,30.41,30.53,183900.0
2013-01-22 09:50:00,30.52,30.86,30.51,30.78,132800.0,30.52,30.86,30.51,30.78,132800.0
2013-01-22 10:00:00,30.75,30.76,30.58,30.65,87200.0,30.75,30.76,30.58,30.65,87200.0
2013-01-22 10:10:00,30.61,30.79,30.55,30.63,115300.0,30.61,30.79,30.55,30.63,115300.0
2013-01-22 10:20:00,30.62,30.71,30.58,30.61,45300.0,30.62,30.71,30.58,30.61,45300.0
2013-01-22 10:30:00,30.63,30.68,30.55,30.62,58900.0,30.63,30.68,30.55,30.62,58900.0
2013-01-22 10:40:00,30.62,30.73,30.6,30.72,46700.0,30.62,30.73,30.6,30.72,46700.0
2013-01-22 10:50:00,30.71,30.75,30.63,30.68,45200.0,30.71,30.75,30.63,30.68,45200.0
2013-01-22 11:00:00,30.68,30.72,30.67,30.7,61400.0,30.68,30.72,30.67,30.7,61400.0
2013-01-22 11:10:00,30.7,30.85,30.69,30.85,94300.0,30.7,30.85,30.69,30.85,94300.0
2013-01-22 11:20:00,30.83,31.06,30.83,31.03,152200.0,30.83,31.06,30.83,31.03,152200.0
2013-01-22 11:30:00,31.02,31.2,31.02,31.04,127900.0,31.02,31.2,31.02,31.04,127900.0
2013-01-22 11:40:00,31.04,31.12,31.03,31.09,62900.0,31.04,31.12,31.03,31.09,62900.0
2013-01-22 11:50:00,31.09,31.14,31.06,31.07,50100.0,31.09,31.14,31.06,31.07,50100.0
2013-01-22 12:00:00,31.07,31.07,30.92,30.96,63300.0,31.07,31.07,30.92,30.96,63300.0
2013-01-22 12:10:00,30.94,30.94,30.86,30.88,62500.0,30.94,30.94,30.86,30.88,62500.0
2013-01-22 12:20:00,30.88,31.05,30.88,31.01,44700.0,30.88,31.05,30.88,31.01,44700.0
2013-01-22 12:30:00,31.0,31.02,30.96,31.0,26600.0,31.0,31.02,30.96,31.0,26600.0
2013-01-22 12:40:00,31.0,31.14,30.99,31.09,47500.0,31.0,31.14,30.99,31.09,47500.0
2013-01-22 12:50:00,31.1,31.11,31.02,31.08,46800.0,31.1,31.11,31.02,31.08,46800.0
2013-01-22 13:00:00,31.08,31.29,31.07,31.25,87000.0,31.08,31.29,31.07,31.25,87000.0
2013-01-22 13:10:00,31.27,31.48,31.25,31.46,153100.0,31.27,31.48,31.25,31.46,153100.0
2013-01-22 13:20:00,31.48,31.48,31.25,31.4,80500.0,31.48,31.48,31.25,31.4,80500.0
2013-01-22 13:30:00,31.4,31.48,31.29,31.31,80800.0,31.4,31.48,31.29,31.31,80800.0
2013-01-22 13:40:00,31.32,31.41,31.3,31.38,42100.0,31.32,31.41,31.3,31.38,42100.0
2013-01-22 13:50:00,31.39,31.42,31.31,31.34,48200.0,31.39,31.42,31.31,31.34,48200.0
2013-01-22 14:00:00,31.33,31.38,31.3,31.38,38000.0,31.33,31.38,31.3,31.38,38000.0
2013-01-22 14:10:00,31.38,31.47,31.38,31.47,65000.0,31.38,31.47,31.38,31.47,65000.0
2013-01-22 14:20:00,31.47,31.55,31.36,31.4,123200.0,31.47,31.55,31.36,31.4,123200.0
2013-01-22 14:30:00,31.39,31.39,31.26,31.28,60100.0,31.39,31.39,31.26,31.28,60100.0
2013-01-22 14:40:00,31.29,31.29,31.15,31.2,77800.0,31.29,31.29,31.15,31.2,77800.0
2013-01-22 14:50:00,31.19,31.21,31.15,31.2,55300.0,31.19,31.21,31.15,31.2,55300.0
2013-01-22 15:00:00,31.2,31.5,31.18,31.46,117100.0,31.2,31.5,31.18,31.46,117100.0
2013-01-22 15:10:00,31.48,31.54,31.39,31.5,98100.0,31.48,31.54,31.39,31.5,98100.0
2013-01-22 15:20:00,31.51,31.55,31.47,31.53,77400.0,31.51,31.55,31.47,31.53,77400.0
2013-01-22 15:30:00,31.5,31.57,31.46,31.54,115400.0,31.5,31.57,31.46,31.54,115400.0
2013-01-22 15:40:00,31.55,31.64,31.53,31.58,190600.0,31.55,31.64,31.53,31.58,190600.0
2013-01-22 15:50:00,31.57,31.67,31.53,31.58,365600.0,31.57,31.67,31.53,31.58,365600.0
2013-01-23 09:30:00,31.83,31.99,31.45,31.54,249900.0,31.83,31.99,31.45,31.54,249900.0
2013-01-23 09:40:00,31.56,31.96,31.54,31.86,110000.0,31.56,31.96,31.54,31.86,110000.0
2013-01-23 09:50:00,31.86,31.88,31.77,31.86,64200.0,31.86,31.88,31.77,31.86,64200.0
2013-01-23 10:00:00,31.84,31.87,31.56,31.65,90100.0,31.84,31.87,31.56,31.65,90100.0
2013-01-23 10:10:00,31.66,31.71,31.39,31.45,94400.0,31.66,31.71,31.39,31.45,94400.0
2013-01-23 10:20:00,31.45,31.56,31.42,31.5,63200.0,31.45,31.56,31.42,31.5,63200.0
2013-01-23 10:30:00,31.49,31.5,31.36,31.42,64500.0,31.49,31.5,31.36,31.42,64500.0
2013-01-23 10:40:00,31.42,31.47,31.17,31.31,103200.0,31.42,31.47,31.17,31.31,103200.0
2013-01-23 10:50:00,31.29,31.43,31.23,31.24,47000.0,31.29,31.43,31.23,31.24,47000.0
2013-01-23 11:00:00,31.23,31.29,31.17,31.21,81500.0,31.23,31.29,31.17,31.21,81500.0
2013-01-23 11:10:00,31.19,31.38,31.19,31.31,50800.0,31.19,31.38,31.19,31.31,50800.0
2013-01-23 11:20:00,31.31,31.31,31.18,31.21,38900.0,31.31,31.31,31.18,31.21,38900.0
2013-01-23 11:30:00,31.19,31.29,31.18,31.27,37900.0,31.19,31.29,31.18,31.27,37900.0
2013-01-23 11:40:00,31.26,31.28,31.2,31.22,36500.0,31.26,31.28,31.2,31.22,36500.0
2013-01-23 11:50:00,31.2,31.23,31.07,31.12,99100.0,31.2,31.23,31.07,31.12,99100.0
2013-01-23 12:00:00,31.12,31.25,31.12,31.17,34500.0,31.12,31.25,31.12,31.17,34500.0
2013-01-23 12:10:00,31.17,31.2,31.12,31.18,24800.0,31.17,31.2,31.12,31.18,24800.0
2013-01-23 12:20:00,31.19,31.27,31.18,31.26,28600.0,31.19,31.27,31.18,31.26,28600.0
2013-01-23 12:30:00,31.25,31.27,31.24,31.26,33400.0,31.25,31.27,31.24,31.26,33400.0
2013-01-23 12:40:00,31.26,31.29,31.2,31.2,20600.0,31.26,31.29,31.2,31.2,20600.0
2013-01-23 12:50:00,31.19,31.23,31.11,31.21,27400.0,31.19,31.23,31.11,31.21,27400.0
2013-01-23 13:00:00,31.2,31.2,31.15,31.19,18300.0,31.2,31.2,31.15,31.19,18300.0
2013-01-23 13:10:00,31.2,31.3,31.18,31.28,18500.0,31.2,31.3,31.18,31.28,18500.0
2013-01-23 13:20:00,31.27,31.29,31.18,31.18,26200.0,31.27,31.29,31.18,31.18,26200.0
2013-01-23 13:30:00,31.18,31.27,31.17,31.27,20400.0,31.18,31.27,31.17,31.27,20400.0
2013-01-23 13:40:00,31.25,31.27,31.2,31.21,15400.0,31.25,31.27,31.2,31.21,15400.0
2013-01-23 13:50:00,31.21,31.22,31.15,31.15,23200.0,31.21,31.22,31.15,31.15,23200.0
2013-01-23 14:00:00,31.15,31.25,31.15,31.2,22400.0,31.15,31.25,31.15,31.2,22400.0
2013-01-23 14:10:00,31.21,31.27,31.21,31.23,22200.0,31.21,31.27,31.21,31.23,22200.0
2013-01-23 14:20:00,31.23,31.26,31.23,31.25,14300.0,31.23,31.26,31.23,31.25,14300.0
2013-01-23 14:30:00,31.23,31.36,31.23,31.35,58200.0,31.23,31.36,31.23,31.35,58200.0
2013-01-23 14:40:00,31.36,31.37,31.24,31.25,42800.0,31.36,31.37,31.24,31.25,42800.0
2013-01-23 14:50:00,31.24,31.32,31.21,31.31,26400.0,31.24,31.32,31.21,31.31,26400.0
2013-01-23 15:00:00,31.3,31.32,31.22,31.29,38200.0,31.3,31.32,31.22,31.29,38200.0
2013-01-23 15:10:00,31.27,31.28,31.19,31.2,39700.0,31.27,31.28,31.19,31.2,39700.0
2013-01-23 15:20:00,31.2,31.25,31.17,31.21,24900.0,31.2,31.25,31.17,31.21,24900.0
2013-01-23 15:30:00,31.2,31.21,31.08,31.08,68800.0,31.2,31.21,31.08,31.08,68800.0
2013-01-23 15:40:00,31.09,31.13,30.99,31.11,133800.0,31.09,31.13,30.99,31.11,133800.0
2013-01-23 15:50:00,31.11,31.17,31.1,31.15,160200.0,31.11,31.17,31.1,31.15,160200.0
2013-01-24 09:30:00,30.84,31.33,30.82,31.33,146100.0,30.84,31.33,30.82,31.33,146100.0
2013-01-24 09:40:00,31.31,31.9,31.29,31.49,407900.0,31.31,31.9,31.29,31.49,407900.0
2013-01-24 09:50:00,31.48,31.63,31.35,31.48,118900.0,31.48,31.63,31.35,31.48,118900.0
2013-01-24 10:00:00,31.48,31.5,31.32,31.35,93900.0,31.48,31.5,31.32,31.35,93900.0
2013-01-24 10:10:00,31.37,31.37,30.91,30.99,110300.0,31.37,31.37,30.91,30.99,110300.0
2013-01-24 10:20:00,31.03,31.18,30.96,31.11,61900.0,31.03,31.18,30.96,31.11,61900.0
2013-01-24 10:30:00,31.09,31.26,31.07,31.17,66000.0,31.09,31.26,31.07,31.17,66000.0
2013-01-24 10:40:00,31.18,31.27,31.15,31.22,29300.0,31.18,31.27,31.15,31.22,29300.0
2013-01-24 10:50:00,31.23,31.24,30.74,30.74,187300.0,31.23,31.24,30.74,30.74,187300.0
2013-01-24 11:00:00,30.79,31.01,30.77,30.81,56100.0,30.79,31.01,30.77,30.81,56100.0
2013-01-24 11:10:00,30.82,30.93,30.54,30.62,117700.0,30.82,30.93,30.54,30.62,117700.0
2013-01-24 11:20:00,30.6,30.81,30.58,30.78,43600.0,30.6,30.81,30.58,30.78,43600.0
2013-01-24 11:30:00,30.8,30.83,30.55,30.56,66500.0,30.8,30.83,30.55,30.56,66500.0
2013-01-24 11:40:00,30.58,30.75,30.55,30.64,45200.0,30.58,30.75,30.55,30.64,45200.0
2013-01-24 11:50:00,30.66,30.78,30.66,30.77,50600.0,30.66,30.78,30.66,30.77,50600.0
2013-01-24 12:00:00,30.78,30.79,30.7,30.75,36900.0,30.78,30.79,30.7,30.75,36900.0
2013-01-24 12:10:00,30.77,30.77,30.6,30.62,49400.0,30.77,30.77,30.6,30.62,49400.0
2013-01-24 12:20:00,30.62,30.67,30.6,30.64,23800.0,30.62,30.67,30.6,30.64,23800.0
2013-01-24 12:30:00,30.64,30.66,30.4,30.43,110500.0,30.64,30.66,30.4,30.43,110500.0
2013-01-24 12:40:00,30.43,30.5,30.29,30.33,85800.0,30.43,30.5,30.29,30.33,85800.0
2013-01-24 12:50:00,30.36,30.36,30.17,30.18,89600.0,30.36,30.36,30.17,30.18,89600.0
2013-01-24 13:00:00,30.18,30.31,30.16,30.3,60700.0,30.18,30.31,30.16,30.3,60700.0
2013-01-24 13:10:00,30.29,30.32,30.18,30.19,65500.0,30.29,30.32,30.18,30.19,65500.0
2013-01-24 13:20:00,30.2,30.29,30.18,30.21,84100.0,30.2,30.29,30.18,30.21,84100.0
2013-01-24 13:30:00,30.22,30.24,30.11,30.14,70900.0,30.22,30.24,30.11,30.14,70900.0
2013-01-24 13:40:00,30.16,30.17,30.09,30.11,87700.0,30.16,30.17,30.09,30.11,87700.0
2013-01-24 13:50:00,30.11,30.16,30.05,30.12,73700.0,30.11,30.16,30.05,30.12,73700.0
2013-01-24 14:00:00,30.12,30.23,30.11,30.2,56400.0,30.12,30.23,30.11,30.2,56400.0
2013-01-24 14:10:00,30.2,30.23,30.11,30.11,48500.0,30.2,30.23,30.11,30.11,48500.0
2013-01-24 14:20:00,30.12,30.26,30.07,30.26,56800.0,30.12,30.26,30.07,30.26,56800.0
2013-01-24 14:30:00,30.26,30.37,30.26,30.33,75700.0,30.26,30.37,30.26,30.33,75700.0
2013-01-24 14:40:00,30.35,30.36,30.25,30.25,46800.0,30.35,30.36,30.25,30.25,46800.0
2013-01-24 14:50:00,30.26,30.38,30.24,30.32,55300.0,30.26,30.38,30.24,30.32,55300.0
2013-01-24 15:00:00,30.33,30.38,30.3,30.37,48800.0,30.33,30.38,30.3,30.37,48800.0
2013-01-24 15:10:00,30.38,30.44,30.35,30.37,61800.0,30.38,30.44,30.35,30.37,61800.0
2013-01-24 15:20:00,30.38,30.41,30.33,30.38,40400.0,30.38,30.41,30.33,30.38,40400.0
2013-01-24 15:30:00,30.38,30.44,30.36,30.39,53700.0,30.38,30.44,30.36,30.39,53700.0
2013-01-24 15:40:00,30.39,30.39,30.2,30.25,139600.0,30.39,30.39,30.2,30.25,139600.0
2013-01-24 15:50:00,30.25,30.34,30.23,30.3,256300.0,30.25,30.34,30.23,30.3,256300.0
2013-01-25 09:30:00,30.34,30.82,30.08,30.81,269200.0,30.34,30.82,30.08,30.81,269200.0
2013-01-25 09:40:00,30.82,30.88,30.52,30.61,111800.0,30.82,30.88,30.52,30.61,111800.0
2013-01-25 09:50:00,30.61,30.92,30.6,30.92,225900.0,30.61,30.92,30.6,30.92,225900.0
2013-01-25 10:00:00,30.92,30.93,30.67,30.73,125400.0,30.92,30.93,30.67,30.73,125400.0
2013-01-25 10:10:00,30.74,30.88,30.73,30.86,85100.0,30.74,30.88,30.73,30.86,85100.0
2013-01-25 10:20:00,30.87,30.89,30.62,30.64,86300.0,30.87,30.89,30.62,30.64,86300.0
2013-01-25 10:30:00,30.65,30.68,30.54,30.62,63100.0,30.65,30.68,30.54,30.62,63100.0
2013-01-25 10:40:00,30.62,30.7,30.57,30.61,45400.0,30.62,30.7,30.57,30.61,45400.0
2013-01-25 10:50:00,30.6,30.63,30.57,30.61,47700.0,30.6,30.63,30.57,30.61,47700.0
2013-01-25 11:00:00,30.6,30.63,30.56,30.62,99200.0,30.6,30.63,30.56,30.62,99200.0
2013-01-25 11:10:00,30.62,30.62,30.48,30.49,42100.0,30.62,30.62,30.48,30.49,42100.0
2013-01-25 11:20:00,30.49,30.53,30.43,30.52,32000.0,30.49,30.53,30.43,30.52,32000.0
2013-01-25 11:30:00,30.51,30.6,30.47,30.54,59500.0,30.51,30.6,30.47,30.54,59500.0
2013-01-25 11:40:00,30.54,30.6,30.32,30.34,95100.0,30.54,30.6,30.32,30.34,95100.0
2013-01-25 11:50:00,30.34,30.51,30.34,30.5,39300.0,30.34,30.51,30.34,30.5,39300.0
2013-01-25 12:00:00,30.5,30.5,30.42,30.42,40400.0,30.5,30.5,30.42,30.42,40400.0
2013-01-25 12:10:00,30.42,30.43,30.27,30.33,64100.0,30.42,30.43,30.27,30.33,64100.0
2013-01-25 12:20:00,30.31,30.41,30.3,30.32,24200.0,30.31,30.41,30.3,30.32,24200.0
2013-01-25 12:30:00,30.32,30.38,30.28,30.3,41200.0,30.32,30.38,30.28,30.3,41200.0
2013-01-25 12:40:00,30.31,30.33,30.29,30.3,25600.0,30.31,30.33,30.29,30.3,25600.0
2013-01-25 12:50:00,30.31,30.42,30.31,30.34,22500.0,30.31,30.42,30.31,30.34,22500.0
2013-01-25 13:00:00,30.35,30.4,30.33,30.33,22400.0,30.35,30.4,30.33,30.33,22400.0
2013-01-25 13:10:00,30.33,30.4,30.33,30.36,15100.0,30.33,30.4,30.33,30.36,15100.0
2013-01-25 13:20:00,30.34,30.4,30.33,30.38,18200.0,30.34,30.4,30.33,30.38,18200.0
2013-01-25 13:30:00,30.37,30.41,30.37,30.4,20300.0,30.37,30.41,30.37,30.4,20300.0
2013-01-25 13:40:00,30.4,30.46,30.37,30.42,42500.0,30.4,30.46,30.37,30.42,42500.0
2013-01-25 13:50:00,30.4,30.41,30.36,30.4,39700.0,30.4,30.41,30.36,30.4,39700.0
2013-01-25 14:00:00,30.39,30.41,30.34,30.39,34100.0,30.39,30.41,30.34,30.39,34100.0
2013-01-25 14:10:00,30.39,30.41,30.17,30.17,72700.0,30.39,30.41,30.17,30.17,72700.0
2013-01-25 14:20:00,30.18,30.35,30.16,30.29,55700.0,30.18,30.35,30.16,30.29,55700.0
2013-01-25 14:30:00,30.29,30.44,30.28,30.33,57200.0,30.29,30.44,30.28,30.33,57200.0
2013-01-25 14:40:00,30.35,30.41,30.32,30.35,78300.0,30.35,30.41,30.32,30.35,78300.0
2013-01-25 14:50:00,30.38,30.42,30.32,30.35,22600.0,30.38,30.42,30.32,30.35,22600.0
2013-01-25 15:00:00,30.35,30.4,30.32,30.4,41200.0,30.35,30.4,30.32,30.4,41200.0
2013-01-25 15:10:00,30.41,30.43,30.33,30.38,29000.0,30.41,30.43,30.33,30.38,29000.0
2013-01-25 15:20:00,30.38,30.39,30.3,30.33,39300.0,30.38,30.39,30.3,30.33,39300.0
2013-01-25 15:30:00,30.33,30.33,30.26,30.28,48000.0,30.33,30.33,30.26,30.28,48000.0
2013-01-25 15:40:00,30.27,30.28,30.19,30.2,80700.0,30.27,30.28,30.19,30.2,80700.0
2013-01-25 15:50:00,30.2,30.25,30.18,30.21,230700.0,30.2,30.25,30.18,30.21,230700.0
2013-01-28 09:30:00,30.62,30.62,30.21,30.21,134600.0,30.62,30.62,30.21,30.21,134600.0
2013-01-28 09:40:00,30.25,30.29,30.07,30.07,86200.0,30.25,30.29,30.07,30.07,86200.0
2013-01-28 09:50:00,30.07,30.29,30.05,30.16,107800.0,30.07,30.29,30.05,30.16,107800.0
2013-01-28 10:00:00,30.15,30.18,29.7,29.76,271200.0,30.15,30.18,29.7,29.76,271200.0
2013-01-28 10:10:00,29.76,29.76,29.52,29.6,170000.0,29.76,29.76,29.52,29.6,170000.0
2013-01-28 10:20:00,29.6,29.79,29.6,29.75,82100.0,29.6,29.79,29.6,29.75,82100.0
2013-01-28 10:30:00,29.75,29.78,29.63,29.64,82900.0,29.75,29.78,29.63,29.64,82900.0
2013-01-28 10:40:00,29.63,29.8,29.54,29.69,96900.0,29.63,29.8,29.54,29.69,96900.0
2013-01-28 10:50:00,29.69,29.85,29.64,29.74,60900.0,29.69,29.85,29.64,29.74,60900.0
2013-01-28 11:00:00,29.75,29.85,29.74,29.8,42900.0,29.75,29.85,29.74,29.8,42900.0
2013-01-28 11:10:00,29.8,29.84,29.77,29.77,53100.0,29.8,29.84,29.77,29.77,53100.0
2013-01-28 11:20:00,29.76,29.76,29.65,29.74,62900.0,29.76,29.76,29.65,29.74,62900.0
2013-01-28 11:30:00,29.72,29.82,29.72,29.78,22400.0,29.72,29.82,29.72,29.78,22400.0
2013-01-28 11:40:00,29.79,29.85,29.78,29.84,21600.0,29.79,29.85,29.78,29.84,21600.0
2013-01-28 11:50:00,29.84,29.85,29.71,29.71,37300.0,29.84,29.85,29.71,29.71,37300.0
2013-01-28 12:00:00,29.72,29.75,29.67,29.74,49800.0,29.72,29.75,29.67,29.74,49800.0
2013-01-28 12:10:00,29.73,29.9,29.72,29.87,94900.0,29.73,29.9,29.72,29.87,94900.0
2013-01-28 12:20:00,29.86,29.9,29.8,29.89,79700.0,29.86,29.9,29.8,29.89,79700.0
2013-01-28 12:30:00,29.89,29.9,29.82,29.85,18700.0,29.89,29.9,29.82,29.85,18700.0
2013-01-28 12:40:00,29.86,29.86,29.75,29.84,40900.0,29.86,29.86,29.75,29.84,40900.0
2013-01-28 12:50:00,29.82,29.89,29.81,29.86,26100.0,29.82,29.89,29.81,29.86,26100.0
2013-01-28 13:00:00,29.83,29.85,29.76,29.79,27600.0,29.83,29.85,29.76,29.79,27600.0
2013-01-28 13:10:00,29.79,29.79,29.75,29.75,26900.0,29.79,29.79,29.75,29.75,26900.0
2013-01-28 13:20:00,29.77,29.78,29.71,29.72,27600.0,29.77,29.78,29.71,29.72,27600.0
2013-01-28 13:30:00,29.72,29.78,29.7,29.76,23200.0,29.72,29.78,29.7,29.76,23200.0
2013-01-28 13:40:00,29.76,29.77,29.7,29.72,36000.0,29.76,29.77,29.7,29.72,36000.0
2013-01-28 13:50:00,29.7,29.71,29.63,29.68,71900.0,29.7,29.71,29.63,29.68,71900.0
2013-01-28 14:00:00,29.67,29.73,29.67,29.72,28300.0,29.67,29.73,29.67,29.72,28300.0
2013-01-28 14:10:00,29.71,29.84,29.71,29.8,46800.0,29.71,29.84,29.71,29.8,46800.0
2013-01-28 14:20:00,29.79,29.81,29.77,29.77,36900.0,29.79,29.81,29.77,29.77,36900.0
2013-01-28 14:30:00,29.78,29.78,29.68,29.68,47700.0,29.78,29.78,29.68,29.68,47700.0
2013-01-28 14:40:00,29.68,29.81,29.67,29.81,39400.0,29.68,29.81,29.67,29.81,39400.0
2013-01-28 14:50:00,29.79,29.81,29.77,29.78,34000.0,29.79,29.81,29.77,29.78,34000.0
2013-01-28 15:00:00,29.79,29.81,29.75,29.75,42400.0,29.79,29.81,29.75,29.75,42400.0
2013-01-28 15:10:00,29.76,29.77,29.72,29.75,33300.0,29.76,29.77,29.72,29.75,33300.0
2013-01-28 15:20:00,29.74,29.74,29.66,29.67,96300.0,29.74,29.74,29.66,29.67,96300.0
2013-01-28 15:30:00,29.67,29.71,29.63,29.71,87100.0,29.67,29.71,29.63,29.71,87100.0
2013-01-28 15:40:00,29.7,29.71,29.68,29.68,79400.0,29.7,29.71,29.68,29.68,79400.0
2013-01-28 15:50:00,29.69,29.71,29.66,29.7,181700.0,29.69,29.71,29.66,29.7,181700.0
2013-01-29 09:30:00,29.7,29.76,28.36,28.4,710200.0,29.7,29.76,28.36,28.4,710200.0
2013-01-29 09:40:00,28.41,28.65,28.22,28.6,441300.0,28.41,28.65,28.22,28.6,441300.0
2013-01-29 09:50:00,28.63,28.65,28.4,28.51,240400.0,28.63,28.65,28.4,28.51,240400.0
2013-01-29 10:00:00,28.51,28.87,28.41,28.67,237900.0,28.51,28.87,28.41,28.67,237900.0
2013-01-29 10:10:00,28.66,28.8,28.64,28.7,179800.0,28.66,28.8,28.64,28.7,179800.0
2013-01-29 10:20:00,28.7,28.74,28.51,28.6,176500.0,28.7,28.74,28.51,28.6,176500.0
2013-01-29 10:30:00,28.57,28.59,28.51,28.52,104500.0,28.57,28.59,28.51,28.52,104500.0
2013-01-29 10:40:00,28.53,28.56,28.32,28.32,202300.0,28.53,28.56,28.32,28.32,202300.0
2013-01-29 10:50:00,28.32,28.36,28.2,28.26,266300.0,28.32,28.36,28.2,28.26,266300.0
2013-01-29 11:00:00,28.26,28.45,28.25,28.36,104300.0,28.26,28.45,28.25,28.36,104300.0
2013-01-29 11:10:00,28.4,28.43,28.3,28.35,130700.0,28.4,28.43,28.3,28.35,130700.0
2013-01-29 11:20:00,28.35,28.43,28.32,28.39,78100.0,28.35,28.43,28.32,28.39,78100.0
2013-01-29 11:30:00,28.39,28.41,28.26,28.32,113100.0,28.39,28.41,28.26,28.32,113100.0
2013-01-29 11:40:00,28.3,28.4,28.3,28.35,84500.0,28.3,28.4,28.3,28.35,84500.0
2013-01-29 11:50:00,28.35,28.36,28.25,28.27,59700.0,28.35,28.36,28.25,28.27,59700.0
2013-01-29 12:00:00,28.26,28.3,28.21,28.25,105400.0,28.26,28.3,28.21,28.25,105400.0
2013-01-29 12:10:00,28.25,28.29,28.21,28.28,59200.0,28.25,28.29,28.21,28.28,59200.0
2013-01-29 12:20:00,28.27,28.4,28.23,28.32,105400.0,28.27,28.4,28.23,28.32,105400.0
2013-01-29 12:30:00,28.31,28.38,28.27,28.38,45200.0,28.31,28.38,28.27,28.38,45200.0
2013-01-29 12:40:00,28.39,28.42,28.31,28.33,62900.0,28.39,28.42,28.31,28.33,62900.0
2013-01-29 12:50:00,28.33,28.33,28.22,28.29,63100.0,28.33,28.33,28.22,28.29,63100.0
2013-01-29 13:00:00,28.28,28.3,28.1,28.16,166900.0,28.28,28.3,28.1,28.16,166900.0
2013-01-29 13:10:00,28.14,28.16,28.02,28.13,109500.0,28.14,28.16,28.02,28.13,109500.0
2013-01-29 13:20:00,28.14,28.22,28.07,28.17,81100.0,28.14,28.22,28.07,28.17,81100.0
2013-01-29 13:30:00,28.16,28.29,28.13,28.27,94700.0,28.16,28.29,28.13,28.27,94700.0
2013-01-29 13:40:00,28.28,28.28,28.16,28.16,40600.0,28.28,28.28,28.16,28.16,40600.0
2013-01-29 13:50:00,28.17,28.18,28.11,28.18,58600.0,28.17,28.18,28.11,28.18,58600.0
2013-01-29 14:00:00,28.18,28.27,28.17,28.26,125900.0,28.18,28.27,28.17,28.26,125900.0
2013-01-29 14:10:00,28.26,28.3,28.24,28.26,91100.0,28.26,28.3,28.24,28.26,91100.0
2013-01-29 14:20:00,28.26,28.3,28.26,28.27,45200.0,28.26,28.3,28.26,28.27,45200.0
2013-01-29 14:30:00,28.28,28.3,28.25,28.29,52900.0,28.28,28.3,28.25,28.29,52900.0
2013-01-29 14:40:00,28.29,28.29,28.16,28.21,123600.0,28.29,28.29,28.16,28.21,123600.0
2013-01-29 14:50:00,28.19,28.21,28.03,28.05,199900.0,28.19,28.21,28.03,28.05,199900.0
2013-01-29 15:00:00,28.05,28.05,27.92,27.99,325600.0,28.05,28.05,27.92,27.99,325600.0
2013-01-29 15:10:00,28.0,28.0,27.88,27.96,175800.0,28.0,28.0,27.88,27.96,175800.0
2013-01-29 15:20:00,27.95,28.0,27.91,27.97,136900.0,27.95,28.0,27.91,27.97,136900.0
2013-01-29 15:30:00,27.97,27.97,27.82,27.84,232300.0,27.97,27.97,27.82,27.84,232300.0
2013-01-29 15:40:00,27.83,27.89,27.73,27.84,373800.0,27.83,27.89,27.73,27.84,373800.0
2013-01-29 15:50:00,27.85,27.98,27.85,27.94,491600.0,27.85,27.98,27.85,27.94,491600.0
2013-01-30 09:30:00,27.95,28.18,27.67,28.01,258900.0,27.95,28.18,27.67,28.01,258900.0
2013-01-30 09:40:00,28.03,28.34,28.03,28.2,225300.0,28.03,28.34,28.03,28.2,225300.0
2013-01-30 09:50:00,28.2,28.46,28.17,28.22,195000.0,28.2,28.46,28.17,28.22,195000.0
2013-01-30 10:00:00,28.21,28.3,28.06,28.14,108700.0,28.21,28.3,28.06,28.14,108700.0
2013-01-30 10:10:00,28.13,28.21,28.03,28.09,91100.0,28.13,28.21,28.03,28.09,91100.0
2013-01-30 10:20:00,28.09,28.14,28.01,28.12,70200.0,28.09,28.14,28.01,28.12,70200.0
2013-01-30 10:30:00,28.11,28.15,28.01,28.03,46500.0,28.11,28.15,28.01,28.03,46500.0
2013-01-30 10:40:00,28.04,28.04,27.9,28.0,70000.0,28.04,28.04,27.9,28.0,70000.0
2013-01-30 10:50:00,28.0,28.04,27.9,27.95,38600.0,28.0,28.04,27.9,27.95,38600.0
2013-01-30 11:00:00,27.97,28.0,27.95,27.98,25400.0,27.97,28.0,27.95,27.98,25400.0
2013-01-30 11:10:00,27.98,28.03,27.96,27.99,49700.0,27.98,28.03,27.96,27.99,49700.0
2013-01-30 11:20:00,27.99,28.06,27.98,28.04,26100.0,27.99,28.06,27.98,28.04,26100.0
2013-01-30 11:30:00,28.05,28.19,28.05,28.18,46800.0,28.05,28.19,28.05,28.18,46800.0
2013-01-30 11:40:00,28.17,28.18,28.1,28.12,34100.0,28.17,28.18,28.1,28.12,34100.0
2013-01-30 11:50:00,28.13,28.26,28.09,28.09,79900.0,28.13,28.26,28.09,28.09,79900.0
2013-01-30 12:00:00,28.09,28.1,28.01,28.03,36600.0,28.09,28.1,28.01,28.03,36600.0
2013-01-30 12:10:00,28.01,28.15,28.01,28.15,35700.0,28.01,28.15,28.01,28.15,35700.0
2013-01-30 12:20:00,28.13,28.18,28.09,28.16,37700.0,28.13,28.18,28.09,28.16,37700.0
2013-01-30 12:30:00,28.15,28.18,28.06,28.06,22700.0,28.15,28.18,28.06,28.06,22700.0
2013-01-30 12:40:00,28.06,28.12,28.06,28.08,30900.0,28.06,28.12,28.06,28.08,30900.0
2013-01-30 12:50:00,28.08,28.1,28.01,28.09,33900.0,28.08,28.1,28.01,28.09,33900.0
2013-01-30 13:00:00,28.1,28.1,28.04,28.08,22400.0,28.1,28.1,28.04,28.08,22400.0
2013-01-30 13:10:00,28.08,28.09,28.01,28.03,20700.0,28.08,28.09,28.01,28.03,20700.0
2013-01-30 13:20:00,28.02,28.17,28.01,28.17,28200.0,28.02,28.17,28.01,28.17,28200.0
2013-01-30 13:30:00,28.17,28.17,28.08,28.08,11400.0,28.17,28.17,28.08,28.08,11400.0
2013-01-30 13:40:00,28.08,28.08,28.02,28.05,18400.0,28.08,28.08,28.02,28.05,18400.0
2013-01-30 13:50:00,28.05,28.07,28.02,28.02,25900.0,28.05,28.07,28.02,28.02,25900.0
2013-01-30 14:00:00,28.03,28.07,28.01,28.03,29600.0,28.03,28.07,28.01,28.03,29600.0
2013-01-30 14:10:00,28.02,28.04,27.95,27.96,49700.0,28.02,28.04,27.95,27.96,49700.0
2013-01-30 14:20:00,27.96,27.96,27.92,27.94,49000.0,27.96,27.96,27.92,27.94,49000.0
2013-01-30 14:30:00,27.94,27.95,27.83,27.93,68000.0,27.94,27.95,27.83,27.93,68000.0
2013-01-30 14:40:00,27.93,27.93,27.83,27.87,53000.0,27.93,27.93,27.83,27.87,53000.0
2013-01-30 14:50:00,27.87,27.93,27.8,27.83,40900.0,27.87,27.93,27.8,27.83,40900.0
2013-01-30 15:00:00,27.83,27.87,27.81,27.82,30100.0,27.83,27.87,27.81,27.82,30100.0
2013-01-30 15:10:00,27.83,27.91,27.8,27.86,123300.0,27.83,27.91,27.8,27.86,123300.0
2013-01-30 15:20:00,27.86,27.89,27.84,27.85,64000.0,27.86,27.89,27.84,27.85,64000.0
2013-01-30 15:30:00,27.85,27.93,27.83,27.89,82800.0,27.85,27.93,27.83,27.89,82800.0
2013-01-30 15:40:00,27.89,27.89,27.82,27.88,131100.0,27.89,27.89,27.82,27.88,131100.0
2013-01-30 15:50:00,27.87,27.92,27.86,27.92,180000.0,27.87,27.92,27.86,27.92,180000.0
2013-01-31 09:30:00,27.92,28.29,27.91,27.97,119800.0,27.92,28.29,27.91,27.97,119800.0
2013-01-31 09:40:00,27.97,28.4,27.97,28.12,294600.0,27.97,28.4,27.97,28.12,294600.0
2013-01-31 09:50:00,28.12,28.15,27.93,28.01,84500.0,28.12,28.15,27.93,28.01,84500.0
2013-01-31 10:00:00,28.01,28.14,27.94,28.12,75000.0,28.01,28.14,27.94,28.12,75000.0
2013-01-31 10:10:00,28.12,28.2,28.1,28.15,30800.0,28.12,28.2,28.1,28.15,30800.0
2013-01-31 10:20:00,28.16,28.28,28.11,28.13,89200.0,28.16,28.28,28.11,28.13,89200.0
2013-01-31 10:30:00,28.15,28.21,28.06,28.07,70600.0,28.15,28.21,28.06,28.07,70600.0
2013-01-31 10:40:00,28.07,28.13,27.98,28.02,99400.0,28.07,28.13,27.98,28.02,99400.0
2013-01-31 10:50:00,28.02,28.06,28.0,28.05,51400.0,28.02,28.06,28.0,28.05,51400.0
2013-01-31 11:00:00,28.03,28.1,28.0,28.08,30300.0,28.03,28.1,28.0,28.08,30300.0
2013-01-31 11:10:00,28.08,28.08,27.99,28.0,32100.0,28.08,28.08,27.99,28.0,32100.0
2013-01-31 11:20:00,28.0,28.01,27.95,27.95,26100.0,28.0,28.01,27.95,27.95,26100.0
2013-01-31 11:30:00,27.95,27.97,27.87,27.97,32800.0,27.95,27.97,27.87,27.97,32800.0
2013-01-31 11:40:00,27.97,27.97,27.9,27.95,46900.0,27.97,27.97,27.9,27.95,46900.0
2013-01-31 11:50:00,27.95,27.95,27.84,27.88,42800.0,27.95,27.95,27.84,27.88,42800.0
2013-01-31 12:00:00,27.88,27.89,27.82,27.85,38900.0,27.88,27.89,27.82,27.85,38900.0
2013-01-31 12:10:00,27.87,27.93,27.82,27.85,45000.0,27.87,27.93,27.82,27.85,45000.0
2013-01-31 12:20:00,27.85,27.94,27.85,27.92,20900.0,27.85,27.94,27.85,27.92,20900.0
2013-01-31 12:30:00,27.93,27.95,27.85,27.94,20300.0,27.93,27.95,27.85,27.94,20300.0
2013-01-31 12:40:00,27.93,27.99,27.89,27.99,52700.0,27.93,27.99,27.89,27.99,52700.0
2013-01-31 12:50:00,27.98,27.98,27.93,27.93,24700.0,27.98,27.98,27.93,27.93,24700.0
2013-01-31 13:00:00,27.93,27.95,27.87,27.92,31200.0,27.93,27.95,27.87,27.92,31200.0
2013-01-31 13:10:00,27.93,27.93,27.86,27.91,26600.0,27.93,27.93,27.86,27.91,26600.0
2013-01-31 13:20:00,27.91,27.99,27.91,27.93,16700.0,27.91,27.99,27.91,27.93,16700.0
2013-01-31 13:30:00,27.94,28.14,27.94,28.14,49900.0,27.94,28.14,27.94,28.14,49900.0
2013-01-31 13:40:00,28.13,28.15,28.09,28.1,38800.0,28.13,28.15,28.09,28.1,38800.0
2013-01-31 13:50:00,28.09,28.11,28.04,28.04,29100.0,28.09,28.11,28.04,28.04,29100.0
2013-01-31 14:00:00,28.04,28.04,27.95,27.96,35600.0,28.04,28.04,27.95,27.96,35600.0
2013-01-31 14:10:00,27.96,27.97,27.88,27.93,33900.0,27.96,27.97,27.88,27.93,33900.0
2013-01-31 14:20:00,27.94,28.11,27.94,28.08,41200.0,27.94,28.11,27.94,28.08,41200.0
2013-01-31 14:30:00,28.08,28.1,28.02,28.03,26800.0,28.08,28.1,28.02,28.03,26800.0
2013-01-31 14:40:00,28.02,28.09,28.0,28.04,29200.0,28.02,28.09,28.0,28.04,29200.0
2013-01-31 14:50:00,28.05,28.06,28.03,28.05,42000.0,28.05,28.06,28.03,28.05,42000.0
2013-01-31 15:00:00,28.05,28.1,28.01,28.1,45100.0,28.05,28.1,28.01,28.1,45100.0
2013-01-31 15:10:00,28.1,28.11,28.04,28.1,33000.0,28.1,28.11,28.04,28.1,33000.0
2013-01-31 15:20:00,28.11,28.12,28.07,28.08,34300.0,28.11,28.12,28.07,28.08,34300.0
2013-01-31 15:30:00,28.08,28.16,28.05,28.11,50100.0,28.08,28.16,28.05,28.11,50100.0
2013-01-31 15:40:00,28.11,28.15,28.08,28.09,56200.0,28.11,28.15,28.08,28.09,56200.0
2013-01-31 15:50:00,28.1,28.23,28.09,28.17,231600.0,28.1,28.23,28.09,28.17,231600.0
2013-02-01 09:30:00,28.41,28.6,28.28,28.37,217300.0,28.41,28.6,28.28,28.37,217300.0
2013-02-01 09:40:00,28.36,28.58,28.36,28.41,103000.0,28.36,28.58,28.36,28.41,103000.0
2013-02-01 09:50:00,28.4,28.4,28.12,28.12,91200.0,28.4,28.4,28.12,28.12,91200.0
2013-02-01 10:00:00,28.16,28.34,28.13,28.2,89000.0,28.16,28.34,28.13,28.2,89000.0
2013-02-01 10:10:00,28.19,28.22,28.11,28.19,74200.0,28.19,28.22,28.11,28.19,74200.0
2013-02-01 10:20:00,28.19,28.28,27.96,27.96,105000.0,28.19,28.28,27.96,27.96,105000.0
2013-02-01 10:30:00,27.96,28.07,27.86,28.03,100200.0,27.96,28.07,27.86,28.03,100200.0
2013-02-01 10:40:00,28.03,28.12,27.98,28.1,44800.0,28.03,28.12,27.98,28.1,44800.0
2013-02-01 10:50:00,28.1,28.27,28.04,28.25,76300.0,28.1,28.27,28.04,28.25,76300.0
2013-02-01 11:00:00,28.25,28.26,28.12,28.15,51500.0,28.25,28.26,28.12,28.15,51500.0
2013-02-01 11:10:00,28.15,28.3,28.15,28.3,87800.0,28.15,28.3,28.15,28.3,87800.0
2013-02-01 11:20:00,28.31,28.38,28.28,28.3,117100.0,28.31,28.38,28.28,28.3,117100.0
2013-02-01 11:30:00,28.32,28.36,28.28,28.35,62100.0,28.32,28.36,28.28,28.35,62100.0
2013-02-01 11:40:00,28.36,28.39,28.24,28.24,26900.0,28.36,28.39,28.24,28.24,26900.0
2013-02-01 11:50:00,28.25,28.42,28.24,28.39,67900.0,28.25,28.42,28.24,28.39,67900.0
2013-02-01 12:00:00,28.41,28.5,28.41,28.48,68100.0,28.41,28.5,28.41,28.48,68100.0
2013-02-01 12:10:00,28.48,28.53,28.38,28.39,72800.0,28.48,28.53,28.38,28.39,72800.0
2013-02-01 12:20:00,28.39,28.5,28.36,28.47,102600.0,28.39,28.5,28.36,28.47,102600.0
2013-02-01 12:30:00,28.45,28.63,28.43,28.62,123600.0,28.45,28.63,28.43,28.62,123600.0
2013-02-01 12:40:00,28.63,28.77,28.56,28.58,143400.0,28.63,28.77,28.56,28.58,143400.0
2013-02-01 12:50:00,28.58,28.59,28.45,28.45,65900.0,28.58,28.59,28.45,28.45,65900.0
2013-02-01 13:00:00,28.44,28.44,28.31,28.4,76500.0,28.44,28.44,28.31,28.4,76500.0
2013-02-01 13:10:00,28.41,28.55,28.4,28.54,36100.0,28.41,28.55,28.4,28.54,36100.0
2013-02-01 13:20:00,28.52,28.54,28.42,28.49,52600.0,28.52,28.54,28.42,28.49,52600.0
2013-02-01 13:30:00,28.48,28.51,28.36,28.51,57700.0,28.48,28.51,28.36,28.51,57700.0
2013-02-01 13:40:00,28.51,28.53,28.43,28.47,50300.0,28.51,28.53,28.43,28.47,50300.0
2013-02-01 13:50:00,28.46,28.46,28.36,28.36,38200.0,28.46,28.46,28.36,28.36,38200.0
2013-02-01 14:00:00,28.36,28.45,28.31,28.41,69600.0,28.36,28.45,28.31,28.41,69600.0
2013-02-01 14:10:00,28.41,28.42,28.32,28.34,46600.0,28.41,28.42,28.32,28.34,46600.0
2013-02-01 14:20:00,28.34,28.34,28.27,28.29,36900.0,28.34,28.34,28.27,28.29,36900.0
2013-02-01 14:30:00,28.28,28.32,28.27,28.3,47700.0,28.28,28.32,28.27,28.3,47700.0
2013-02-01 14:40:00,28.3,28.37,28.26,28.37,63600.0,28.3,28.37,28.26,28.37,63600.0
2013-02-01 14:50:00,28.38,28.39,28.34,28.35,42400.0,28.38,28.39,28.34,28.35,42400.0
2013-02-01 15:00:00,28.34,28.39,28.34,28.37,66300.0,28.34,28.39,28.34,28.37,66300.0
2013-02-01 15:10:00,28.37,28.4,28.33,28.34,48800.0,28.37,28.4,28.33,28.34,48800.0
2013-02-01 15:20:00,28.32,28.35,28.26,28.26,70700.0,28.32,28.35,28.26,28.26,70700.0
2013-02-01 15:30:00,28.26,28.34,28.23,28.3,70900.0,28.26,28.34,28.23,28.3,70900.0
2013-02-01 15:40:00,28.29,28.41,28.29,28.34,107100.0,28.29,28.41,28.29,28.34,107100.0
2013-02-01 15:50:00,28.34,28.41,28.31,28.34,261900.0,28.34,28.41,28.31,28.34,261900.0
2013-02-04 09:30:00,27.91,27.97,27.6,27.85,219100.0,27.91,27.97,27.6,27.85,219100.0
2013-02-04 09:40:00,27.85,28.16,27.84,28.01,90400.0,27.85,28.16,27.84,28.01,90400.0
2013-02-04 09:50:00,28.02,28.83,28.01,28.83,242700.0,28.02,28.83,28.01,28.83,242700.0
2013-02-04 10:00:00,28.82,28.94,28.55,28.83,190400.0,28.82,28.94,28.55,28.83,190400.0
2013-02-04 10:10:00,28.85,29.19,28.75,29.1,280400.0,28.85,29.19,28.75,29.1,280400.0
2013-02-04 10:20:00,29.12,29.35,29.06,29.16,213900.0,29.12,29.35,29.06,29.16,213900.0
2013-02-04 10:30:00,29.14,29.29,29.08,29.19,113200.0,29.14,29.29,29.08,29.19,113200.0
2013-02-04 10:40:00,29.18,29.39,29.17,29.3,139600.0,29.18,29.39,29.17,29.3,139600.0
2013-02-04 10:50:00,29.28,29.39,29.24,29.25,96600.0,29.28,29.39,29.24,29.25,96600.0
2013-02-04 11:00:00,29.26,29.27,29.01,29.12,94400.0,29.26,29.27,29.01,29.12,94400.0
2013-02-04 11:10:00,29.11,29.14,28.78,28.83,119000.0,29.11,29.14,28.78,28.83,119000.0
2013-02-04 11:20:00,28.83,28.98,28.67,28.73,109000.0,28.83,28.98,28.67,28.73,109000.0
2013-02-04 11:30:00,28.72,28.8,28.56,28.59,108200.0,28.72,28.8,28.56,28.59,108200.0
2013-02-04 11:40:00,28.59,28.65,28.43,28.49,153700.0,28.59,28.65,28.43,28.49,153700.0
2013-02-04 11:50:00,28.48,28.51,28.27,28.39,108200.0,28.48,28.51,28.27,28.39,108200.0
2013-02-04 12:00:00,28.4,28.59,28.35,28.52,104300.0,28.4,28.59,28.35,28.52,104300.0
2013-02-04 12:10:00,28.53,28.7,28.49,28.64,74500.0,28.53,28.7,28.49,28.64,74500.0
2013-02-04 12:20:00,28.63,28.68,28.52,28.61,41200.0,28.63,28.68,28.52,28.61,41200.0
2013-02-04 12:30:00,28.62,28.66,28.59,28.64,22300.0,28.62,28.66,28.59,28.64,22300.0
2013-02-04 12:40:00,28.65,28.82,28.64,28.74,47600.0,28.65,28.82,28.64,28.74,47600.0
2013-02-04 12:50:00,28.73,28.75,28.62,28.67,23600.0,28.73,28.75,28.62,28.67,23600.0
2013-02-04 13:00:00,28.67,28.71,28.62,28.69,25200.0,28.67,28.71,28.62,28.69,25200.0
2013-02-04 13:10:00,28.68,28.72,28.61,28.61,23700.0,28.68,28.72,28.61,28.61,23700.0
2013-02-04 13:20:00,28.62,28.64,28.52,28.55,43700.0,28.62,28.64,28.52,28.55,43700.0
2013-02-04 13:30:00,28.55,28.57,28.47,28.49,25700.0,28.55,28.57,28.47,28.49,25700.0
2013-02-04 13:40:00,28.5,28.52,28.46,28.46,20100.0,28.5,28.52,28.46,28.46,20100.0
2013-02-04 13:50:00,28.47,28.55,28.44,28.49,35400.0,28.47,28.55,28.44,28.49,35400.0
2013-02-04 14:00:00,28.49,28.49,28.42,28.43,21100.0,28.49,28.49,28.42,28.43,21100.0
2013-02-04 14:10:00,28.42,28.43,28.29,28.36,64500.0,28.42,28.43,28.29,28.36,64500.0
2013-02-04 14:20:00,28.35,28.4,28.25,28.36,46000.0,28.35,28.4,28.25,28.36,46000.0
2013-02-04 14:30:00,28.37,28.49,28.31,28.47,54100.0,28.37,28.49,28.31,28.47,54100.0
2013-02-04 14:40:00,28.47,28.55,28.46,28.49,42900.0,28.47,28.55,28.46,28.49,42900.0
2013-02-04 14:50:00,28.49,28.5,28.43,28.47,20100.0,28.49,28.5,28.43,28.47,20100.0
2013-02-04 15:00:00,28.46,28.47,28.36,28.4,33900.0,28.46,28.47,28.36,28.4,33900.0
2013-02-04 15:10:00,28.4,28.43,28.37,28.39,26900.0,28.4,28.43,28.37,28.39,26900.0
2013-02-04 15:20:00,28.38,28.47,28.34,28.43,45700.0,28.38,28.47,28.34,28.43,45700.0
2013-02-04 15:30:00,28.42,28.46,28.32,28.34,64400.0,28.42,28.46,28.32,28.34,64400.0
2013-02-04 15:40:00,28.35,28.38,28.3,28.32,83700.0,28.35,28.38,28.3,28.32,83700.0
2013-02-04 15:50:00,28.3,28.37,28.26,28.35,210600.0,28.3,28.37,28.26,28.35,210600.0
2013-02-05 09:30:00,28.69,28.86,28.42,28.85,204300.0,28.69,28.86,28.42,28.85,204300.0
2013-02-05 09:40:00,28.85,28.92,28.61,28.76,112100.0,28.85,28.92,28.61,28.76,112100.0
2013-02-05 09:50:00,28.78,28.84,28.68,28.68,54100.0,28.78,28.84,28.68,28.68,54100.0
2013-02-05 10:00:00,28.69,28.7,28.52,28.56,55100.0,28.69,28.7,28.52,28.56,55100.0
2013-02-05 10:10:00,28.55,28.56,28.26,28.28,68200.0,28.55,28.56,28.26,28.28,68200.0
2013-02-05 10:20:00,28.27,28.48,28.27,28.39,55700.0,28.27,28.48,28.27,28.39,55700.0
2013-02-05 10:30:00,28.39,28.47,28.31,28.44,48100.0,28.39,28.47,28.31,28.44,48100.0
2013-02-05 10:40:00,28.44,28.59,28.4,28.54,43100.0,28.44,28.59,28.4,28.54,43100.0
2013-02-05 10:50:00,28.55,28.85,28.53,28.81,101000.0,28.55,28.85,28.53,28.81,101000.0
2013-02-05 11:00:00,28.8,28.8,28.6,28.67,51700.0,28.8,28.8,28.6,28.67,51700.0
2013-02-05 11:10:00,28.68,28.76,28.61,28.64,38500.0,28.68,28.76,28.61,28.64,38500.0
2013-02-05 11:20:00,28.62,28.69,28.6,28.65,41500.0,28.62,28.69,28.6,28.65,41500.0
2013-02-05 11:30:00,28.64,28.69,28.57,28.64,40400.0,28.64,28.69,28.57,28.64,40400.0
2013-02-05 11:40:00,28.61,28.61,28.52,28.58,18600.0,28.61,28.61,28.52,28.58,18600.0
2013-02-05 11:50:00,28.59,28.65,28.59,28.65,15300.0,28.59,28.65,28.59,28.65,15300.0
2013-02-05 12:00:00,28.65,28.68,28.58,28.65,16600.0,28.65,28.68,28.58,28.65,16600.0
2013-02-05 12:10:00,28.65,28.67,28.59,28.64,11700.0,28.65,28.67,28.59,28.64,11700.0
2013-02-05 12:20:00,28.65,28.68,28.65,28.66,26400.0,28.65,28.68,28.65,28.66,26400.0
2013-02-05 12:30:00,28.64,28.77,28.64,28.77,56900.0,28.64,28.77,28.64,28.77,56900.0
2013-02-05 12:40:00,28.76,28.9,28.75,28.85,56900.0,28.76,28.9,28.75,28.85,56900.0
2013-02-05 12:50:00,28.85,28.86,28.71,28.73,19800.0,28.85,28.86,28.71,28.73,19800.0
2013-02-05 13:00:00,28.73,28.83,28.72,28.81,21500.0,28.73,28.83,28.72,28.81,21500.0
2013-02-05 13:10:00,28.81,28.85,28.76,28.83,36300.0,28.81,28.85,28.76,28.83,36300.0
2013-02-05 13:20:00,28.82,30.24,28.82,29.95,1777700.0,28.82,30.24,28.82,29.95,1777700.0
2013-02-05 13:30:00,29.95,30.55,29.74,29.86,1234200.0,29.95,30.55,29.74,29.86,1234200.0
2013-02-05 13:40:00,29.89,30.04,29.76,29.87,381200.0,29.89,30.04,29.76,29.87,381200.0
2013-02-05 13:50:00,29.87,29.9,29.62,29.62,220700.0,29.87,29.9,29.62,29.62,220700.0
2013-02-05 14:00:00,29.64,29.7,29.43,29.57,246700.0,29.64,29.7,29.43,29.57,246700.0
2013-02-05 14:10:00,29.57,29.8,29.53,29.58,171000.0,29.57,29.8,29.53,29.58,171000.0
2013-02-05 14:20:00,29.59,29.61,29.32,29.39,165700.0,29.59,29.61,29.32,29.39,165700.0
2013-02-05 14:30:00,29.38,29.55,29.35,29.4,121500.0,29.38,29.55,29.35,29.4,121500.0
2013-02-05 14:40:00,29.39,29.5,29.35,29.36,82800.0,29.39,29.5,29.35,29.36,82800.0
2013-02-05 14:50:00,29.37,29.42,29.33,29.34,44300.0,29.37,29.42,29.33,29.34,44300.0
2013-02-05 15:00:00,29.34,29.34,29.0,29.1,190100.0,29.34,29.34,29.0,29.1,190100.0
2013-02-05 15:10:00,29.1,29.3,29.03,29.1,199400.0,29.1,29.3,29.03,29.1,199400.0
2013-02-05 15:20:00,29.11,29.12,28.93,29.03,184100.0,29.11,29.12,28.93,29.03,184100.0
2013-02-05 15:30:00,29.02,29.15,28.98,29.12,112700.0,29.02,29.15,28.98,29.12,112700.0
2013-02-05 15:40:00,29.11,29.13,29.0,29.04,94400.0,29.11,29.13,29.0,29.04,94400.0
2013-02-05 15:50:00,29.05,29.07,28.98,29.02,212800.0,29.05,29.07,28.98,29.02,212800.0
2013-02-06 09:30:00,29.82,30.33,29.62,30.07,600900.0,29.82,30.33,29.62,30.07,600900.0
2013-02-06 09:40:00,30.06,30.21,29.88,30.07,279300.0,30.06,30.21,29.88,30.07,279300.0
2013-02-06 09:50:00,30.06,30.17,29.8,30.03,249000.0,30.06,30.17,29.8,30.03,249000.0
2013-02-06 10:00:00,30.04,30.06,29.82,29.95,100800.0,30.04,30.06,29.82,29.95,100800.0
2013-02-06 10:10:00,29.98,30.1,29.91,30.03,106400.0,29.98,30.1,29.91,30.03,106400.0
2013-02-06 10:20:00,30.03,30.06,29.91,30.0,64200.0,30.03,30.06,29.91,30.0,64200.0
2013-02-06 10:30:00,30.01,30.04,29.89,29.99,96100.0,30.01,30.04,29.89,29.99,96100.0
2013-02-06 10:40:00,29.97,30.32,29.96,30.24,234600.0,29.97,30.32,29.96,30.24,234600.0
2013-02-06 10:50:00,30.24,30.3,30.1,30.28,160000.0,30.24,30.3,30.1,30.28,160000.0
2013-02-06 11:00:00,30.28,30.53,30.28,30.4,358100.0,30.28,30.53,30.28,30.4,358100.0
2013-02-06 11:10:00,30.4,30.91,30.34,30.9,462700.0,30.4,30.91,30.34,30.9,462700.0
2013-02-06 11:20:00,30.9,30.92,30.7,30.85,280900.0,30.9,30.92,30.7,30.85,280900.0
2013-02-06 11:30:00,30.85,30.86,30.39,30.39,225300.0,30.85,30.86,30.39,30.39,225300.0
2013-02-06 11:40:00,30.38,30.64,30.35,30.44,131100.0,30.38,30.64,30.35,30.44,131100.0
2013-02-06 11:50:00,30.41,30.42,30.23,30.32,128200.0,30.41,30.42,30.23,30.32,128200.0
2013-02-06 12:00:00,30.32,30.32,30.1,30.18,115200.0,30.32,30.32,30.1,30.18,115200.0
2013-02-06 12:10:00,30.15,30.24,30.06,30.23,83700.0,30.15,30.24,30.06,30.23,83700.0
2013-02-06 12:20:00,30.21,30.22,30.13,30.18,67200.0,30.21,30.22,30.13,30.18,67200.0
2013-02-06 12:30:00,30.21,30.28,30.16,30.16,43700.0,30.21,30.28,30.16,30.16,43700.0
2013-02-06 12:40:00,30.19,30.3,30.19,30.27,52300.0,30.19,30.3,30.19,30.27,52300.0
2013-02-06 12:50:00,30.26,30.3,30.0,30.06,79900.0,30.26,30.3,30.0,30.06,79900.0
2013-02-06 13:00:00,30.06,30.17,30.01,30.07,67400.0,30.06,30.17,30.01,30.07,67400.0
2013-02-06 13:10:00,30.06,30.45,30.04,30.36,151700.0,30.06,30.45,30.04,30.36,151700.0
2013-02-06 13:20:00,30.34,30.39,30.24,30.34,43800.0,30.34,30.39,30.24,30.34,43800.0
2013-02-06 13:30:00,30.35,30.36,30.2,30.36,37900.0,30.35,30.36,30.2,30.36,37900.0
2013-02-06 13:40:00,30.37,30.74,30.36,30.7,213300.0,30.37,30.74,30.36,30.7,213300.0
2013-02-06 13:50:00,30.71,30.8,30.63,30.7,112400.0,30.71,30.8,30.63,30.7,112400.0
2013-02-06 14:00:00,30.72,30.73,30.53,30.55,74600.0,30.72,30.73,30.53,30.55,74600.0
2013-02-06 14:10:00,30.56,30.68,30.54,30.62,45900.0,30.56,30.68,30.54,30.62,45900.0
2013-02-06 14:20:00,30.58,30.65,30.53,30.63,33900.0,30.58,30.65,30.53,30.63,33900.0
2013-02-06 14:30:00,30.64,30.73,30.62,30.69,46100.0,30.64,30.73,30.62,30.69,46100.0
2013-02-06 14:40:00,30.69,30.98,30.68,30.97,176000.0,30.69,30.98,30.68,30.97,176000.0
2013-02-06 14:50:00,30.97,30.98,30.78,30.84,93800.0,30.97,30.98,30.78,30.84,93800.0
2013-02-06 15:00:00,30.85,31.18,30.83,31.18,322300.0,30.85,31.18,30.83,31.18,322300.0
2013-02-06 15:10:00,31.17,31.19,30.91,30.91,215500.0,31.17,31.19,30.91,30.91,215500.0
2013-02-06 15:20:00,30.91,31.03,30.88,31.02,96700.0,30.91,31.03,30.88,31.02,96700.0
2013-02-06 15:30:00,31.02,31.09,30.99,31.06,125400.0,31.02,31.09,30.99,31.06,125400.0
2013-02-06 15:40:00,31.06,31.25,31.06,31.1,261200.0,31.06,31.25,31.06,31.1,261200.0
2013-02-06 15:50:00,31.1,31.19,31.01,31.14,397500.0,31.1,31.19,31.01,31.14,397500.0
2013-02-07 09:30:00,31.5,31.64,31.11,31.22,438200.0,31.5,31.64,31.11,31.22,438200.0
2013-02-07 09:40:00,31.21,31.41,31.06,31.34,174100.0,31.21,31.41,31.06,31.34,174100.0
2013-02-07 09:50:00,31.34,31.34,30.86,31.05,188900.0,31.34,31.34,30.86,31.05,188900.0
2013-02-07 10:00:00,31.05,31.09,30.8,31.04,179900.0,31.05,31.09,30.8,31.04,179900.0
2013-02-07 10:10:00,31.03,31.07,30.87,31.0,72900.0,31.03,31.07,30.87,31.0,72900.0
2013-02-07 10:20:00,31.03,31.03,30.82,30.93,97900.0,31.03,31.03,30.82,30.93,97900.0
2013-02-07 10:30:00,30.93,31.04,30.75,30.78,121900.0,30.93,31.04,30.75,30.78,121900.0
2013-02-07 10:40:00,30.82,30.89,30.66,30.84,96500.0,30.82,30.89,30.66,30.84,96500.0
2013-02-07 10:50:00,30.87,30.88,30.71,30.83,67800.0,30.87,30.88,30.71,30.83,67800.0
2013-02-07 11:00:00,30.82,31.07,30.8,31.04,109200.0,30.82,31.07,30.8,31.04,109200.0
2013-02-07 11:10:00,31.04,31.08,30.97,31.04,57300.0,31.04,31.08,30.97,31.04,57300.0
2013-02-07 11:20:00,31.04,31.07,30.97,31.04,37100.0,31.04,31.07,30.97,31.04,37100.0
2013-02-07 11:30:00,31.03,31.06,30.87,30.92,72200.0,31.03,31.06,30.87,30.92,72200.0
2013-02-07 11:40:00,30.94,30.96,30.85,30.96,60700.0,30.94,30.96,30.85,30.96,60700.0
2013-02-07 11:50:00,30.93,30.98,30.86,30.93,31000.0,30.93,30.98,30.86,30.93,31000.0
2013-02-07 12:00:00,30.91,31.06,30.9,31.06,33500.0,30.91,31.06,30.9,31.06,33500.0
2013-02-07 12:10:00,31.05,31.08,31.01,31.05,49100.0,31.05,31.08,31.01,31.05,49100.0
2013-02-07 12:20:00,31.05,31.28,31.01,31.24,107500.0,31.05,31.28,31.01,31.24,107500.0
2013-02-07 12:30:00,31.24,31.29,31.12,31.29,58400.0,31.24,31.29,31.12,31.29,58400.0
2013-02-07 12:40:00,31.29,31.35,31.22,31.26,48600.0,31.29,31.35,31.22,31.26,48600.0
2013-02-07 12:50:00,31.28,31.28,31.13,31.15,37700.0,31.28,31.28,31.13,31.15,37700.0
2013-02-07 13:00:00,31.15,31.15,30.98,31.08,60500.0,31.15,31.15,30.98,31.08,60500.0
2013-02-07 13:10:00,31.07,31.15,31.02,31.05,46200.0,31.07,31.15,31.02,31.05,46200.0
2013-02-07 13:20:00,31.07,31.12,30.98,31.05,56800.0,31.07,31.12,30.98,31.05,56800.0
2013-02-07 13:30:00,31.05,31.12,31.03,31.08,33400.0,31.05,31.12,31.03,31.08,33400.0
2013-02-07 13:40:00,31.08,31.14,31.03,31.08,22900.0,31.08,31.14,31.03,31.08,22900.0
2013-02-07 13:50:00,31.08,31.27,31.08,31.24,44500.0,31.08,31.27,31.08,31.24,44500.0
2013-02-07 14:00:00,31.23,31.29,31.19,31.27,64800.0,31.23,31.29,31.19,31.27,64800.0
2013-02-07 14:10:00,31.28,31.35,31.18,31.26,58500.0,31.28,31.35,31.18,31.26,58500.0
2013-02-07 14:20:00,31.27,31.27,31.16,31.26,37700.0,31.27,31.27,31.16,31.26,37700.0
2013-02-07 14:30:00,31.26,31.26,31.0,31.01,63600.0,31.26,31.26,31.0,31.01,63600.0
2013-02-07 14:40:00,31.01,31.12,30.97,31.11,60000.0,31.01,31.12,30.97,31.11,60000.0
2013-02-07 14:50:00,31.11,31.11,31.03,31.03,41800.0,31.11,31.11,31.03,31.03,41800.0
2013-02-07 15:00:00,31.04,31.12,30.94,31.08,78300.0,31.04,31.12,30.94,31.08,78300.0
2013-02-07 15:10:00,31.07,31.1,31.01,31.07,56400.0,31.07,31.1,31.01,31.07,56400.0
2013-02-07 15:20:00,31.08,31.1,30.98,31.06,57700.0,31.08,31.1,30.98,31.06,57700.0
2013-02-07 15:30:00,31.05,31.08,30.93,31.05,68100.0,31.05,31.08,30.93,31.05,68100.0
2013-02-07 15:40:00,31.06,31.1,31.0,31.07,93900.0,31.06,31.1,31.0,31.07,93900.0
2013-02-07 15:50:00,31.07,31.13,31.02,31.1,152000.0,31.07,31.13,31.02,31.1,152000.0
2013-02-08 09:30:00,30.78,30.78,30.23,30.63,213800.0,30.78,30.78,30.23,30.63,213800.0
2013-02-08 09:40:00,30.62,30.8,30.45,30.56,121300.0,30.62,30.8,30.45,30.56,121300.0
2013-02-08 09:50:00,30.56,30.63,30.37,30.43,86000.0,30.56,30.63,30.37,30.43,86000.0
2013-02-08 10:00:00,30.44,30.52,30.42,30.48,49300.0,30.44,30.52,30.42,30.48,49300.0
2013-02-08 10:10:00,30.47,30.52,30.4,30.46,57300.0,30.47,30.52,30.4,30.46,57300.0
2013-02-08 10:20:00,30.46,30.49,30.3,30.31,60100.0,30.46,30.49,30.3,30.31,60100.0
2013-02-08 10:30:00,30.31,30.39,30.3,30.33,63200.0,30.31,30.39,30.3,30.33,63200.0
2013-02-08 10:40:00,30.33,30.38,30.22,30.23,100900.0,30.33,30.38,30.22,30.23,100900.0
2013-02-08 10:50:00,30.22,30.26,30.1,30.18,108400.0,30.22,30.26,30.1,30.18,108400.0
2013-02-08 11:00:00,30.17,30.17,30.04,30.05,82500.0,30.17,30.17,30.04,30.05,82500.0
2013-02-08 11:10:00,30.04,30.24,30.04,30.23,75000.0,30.04,30.24,30.04,30.23,75000.0
2013-02-08 11:20:00,30.23,30.34,30.2,30.22,52500.0,30.23,30.34,30.2,30.22,52500.0
2013-02-08 11:30:00,30.23,30.26,30.13,30.26,36500.0,30.23,30.26,30.13,30.26,36500.0
2013-02-08 11:40:00,30.27,30.28,30.18,30.24,40500.0,30.27,30.28,30.18,30.24,40500.0
2013-02-08 11:50:00,30.23,30.29,30.16,30.16,32400.0,30.23,30.29,30.16,30.16,32400.0
2013-02-08 12:00:00,30.18,30.25,30.18,30.24,26100.0,30.18,30.25,30.18,30.24,26100.0
2013-02-08 12:10:00,30.25,30.28,30.21,30.27,26900.0,30.25,30.28,30.21,30.27,26900.0
2013-02-08 12:20:00,30.26,30.27,30.13,30.19,28300.0,30.26,30.27,30.13,30.19,28300.0
2013-02-08 12:30:00,30.18,30.22,30.16,30.2,20200.0,30.18,30.22,30.16,30.2,20200.0
2013-02-08 12:40:00,30.19,30.24,30.15,30.22,26200.0,30.19,30.24,30.15,30.22,26200.0
2013-02-08 12:50:00,30.22,30.27,30.22,30.25,21100.0,30.22,30.27,30.22,30.25,21100.0
2013-02-08 13:00:00,30.26,30.27,30.21,30.27,25700.0,30.26,30.27,30.21,30.27,25700.0
2013-02-08 13:10:00,30.26,30.26,30.17,30.18,17000.0,30.26,30.26,30.17,30.18,17000.0
2013-02-08 13:20:00,30.17,30.26,30.15,30.19,16800.0,30.17,30.26,30.15,30.19,16800.0
2013-02-08 13:30:00,30.19,30.24,30.16,30.22,14800.0,30.19,30.24,30.16,30.22,14800.0
2013-02-08 13:40:00,30.22,30.35,30.22,30.29,33100.0,30.22,30.35,30.22,30.29,33100.0
2013-02-08 13:50:00,30.27,30.31,30.24,30.3,31600.0,30.27,30.31,30.24,30.3,31600.0
2013-02-08 14:00:00,30.31,30.36,30.29,30.33,26900.0,30.31,30.36,30.29,30.33,26900.0
2013-02-08 14:10:00,30.34,30.43,30.33,30.42,31900.0,30.34,30.43,30.33,30.42,31900.0
2013-02-08 14:20:00,30.42,30.42,30.31,30.4,35100.0,30.42,30.42,30.31,30.4,35100.0
2013-02-08 14:30:00,30.41,30.5,30.4,30.47,36900.0,30.41,30.5,30.4,30.47,36900.0
2013-02-08 14:40:00,30.47,30.48,30.4,30.46,43700.0,30.47,30.48,30.4,30.46,43700.0
2013-02-08 14:50:00,30.45,30.46,30.37,30.38,35500.0,30.45,30.46,30.37,30.38,35500.0
2013-02-08 15:00:00,30.4,30.42,30.37,30.42,33800.0,30.4,30.42,30.37,30.42,33800.0
2013-02-08 15:10:00,30.41,30.5,30.41,30.44,31300.0,30.41,30.5,30.41,30.44,31300.0
2013-02-08 15:20:00,30.43,30.46,30.36,30.37,48500.0,30.43,30.46,30.36,30.37,48500.0
2013-02-08 15:30:00,30.37,30.44,30.31,30.42,69000.0,30.37,30.44,30.31,30.42,69000.0
2013-02-08 15:40:00,30.42,30.45,30.33,30.34,87200.0,30.42,30.45,30.33,30.34,87200.0
2013-02-08 15:50:00,30.34,30.43,30.34,30.39,177200.0,30.34,30.43,30.34,30.39,177200.0
2013-02-11 09:30:00,30.54,30.7,30.51,30.63,110000.0,30.54,30.7,30.51,30.63,110000.0
2013-02-11 09:40:00,30.61,31.18,30.61,31.04,329100.0,30.61,31.18,30.61,31.04,329100.0
2013-02-11 09:50:00,31.04,31.08,30.72,30.81,84900.0,31.04,31.08,30.72,30.81,84900.0
2013-02-11 10:00:00,30.8,31.67,30.8,31.51,764300.0,30.8,31.67,30.8,31.51,764300.0
2013-02-11 10:10:00,31.5,31.65,31.23,31.39,196800.0,31.5,31.65,31.23,31.39,196800.0
2013-02-11 10:20:00,31.39,31.55,31.3,31.48,148200.0,31.39,31.55,31.3,31.48,148200.0
2013-02-11 10:30:00,31.47,31.49,31.25,31.4,84500.0,31.47,31.49,31.25,31.4,84500.0
2013-02-11 10:40:00,31.4,31.71,31.26,31.7,152800.0,31.4,31.71,31.26,31.7,152800.0
2013-02-11 10:50:00,31.72,31.94,31.68,31.74,363600.0,31.72,31.94,31.68,31.74,363600.0
2013-02-11 11:00:00,31.75,32.15,31.74,32.0,324000.0,31.75,32.15,31.74,32.0,324000.0
2013-02-11 11:10:00,32.0,32.1,31.83,32.06,194600.0,32.0,32.1,31.83,32.06,194600.0
2013-02-11 11:20:00,32.06,32.45,32.06,32.27,454300.0,32.06,32.45,32.06,32.27,454300.0
2013-02-11 11:30:00,32.27,32.36,31.95,32.02,189300.0,32.27,32.36,31.95,32.02,189300.0
2013-02-11 11:40:00,32.0,32.11,31.96,32.1,128600.0,32.0,32.11,31.96,32.1,128600.0
2013-02-11 11:50:00,32.08,32.22,32.08,32.2,93200.0,32.08,32.22,32.08,32.2,93200.0
2013-02-11 12:00:00,32.21,32.47,32.18,32.44,151100.0,32.21,32.47,32.18,32.44,151100.0
2013-02-11 12:10:00,32.42,32.45,32.22,32.41,166000.0,32.42,32.45,32.22,32.41,166000.0
2013-02-11 12:20:00,32.4,32.45,32.11,32.16,130800.0,32.4,32.45,32.11,32.16,130800.0
2013-02-11 12:30:00,32.11,32.2,32.0,32.09,84800.0,32.11,32.2,32.0,32.09,84800.0
2013-02-11 12:40:00,32.07,32.2,32.03,32.18,53400.0,32.07,32.2,32.03,32.18,53400.0
2013-02-11 12:50:00,32.16,32.24,32.07,32.16,97600.0,32.16,32.24,32.07,32.16,97600.0
2013-02-11 13:00:00,32.15,32.29,32.1,32.18,67800.0,32.15,32.29,32.1,32.18,67800.0
2013-02-11 13:10:00,32.18,32.35,32.16,32.22,79000.0,32.18,32.35,32.16,32.22,79000.0
2013-02-11 13:20:00,32.22,32.26,32.13,32.17,41800.0,32.22,32.26,32.13,32.17,41800.0
2013-02-11 13:30:00,32.16,32.3,32.16,32.3,39200.0,32.16,32.3,32.16,32.3,39200.0
2013-02-11 13:40:00,32.28,32.48,32.25,32.48,105800.0,32.28,32.48,32.25,32.48,105800.0
2013-02-11 13:50:00,32.48,32.58,32.38,32.41,175100.0,32.48,32.58,32.38,32.41,175100.0
2013-02-11 14:00:00,32.41,32.44,32.31,32.33,77500.0,32.41,32.44,32.31,32.33,77500.0
2013-02-11 14:10:00,32.33,32.41,32.3,32.37,60100.0,32.33,32.41,32.3,32.37,60100.0
2013-02-11 14:20:00,32.38,32.44,32.36,32.38,60500.0,32.38,32.44,32.36,32.38,60500.0
2013-02-11 14:30:00,32.4,32.4,32.26,32.4,84000.0,32.4,32.4,32.26,32.4,84000.0
2013-02-11 14:40:00,32.4,32.44,32.29,32.32,95400.0,32.4,32.44,32.29,32.32,95400.0
2013-02-11 14:50:00,32.32,32.32,32.18,32.26,83000.0,32.32,32.32,32.18,32.26,83000.0
2013-02-11 15:00:00,32.25,32.39,32.25,32.27,92800.0,32.25,32.39,32.25,32.27,92800.0
2013-02-11 15:10:00,32.26,32.33,32.21,32.23,66400.0,32.26,32.33,32.21,32.23,66400.0
2013-02-11 15:20:00,32.24,32.36,32.24,32.35,80500.0,32.24,32.36,32.24,32.35,80500.0
2013-02-11 15:30:00,32.35,32.55,32.33,32.54,254500.0,32.35,32.55,32.33,32.54,254500.0
2013-02-11 15:40:00,32.55,32.55,32.38,32.45,195300.0,32.55,32.55,32.38,32.45,195300.0
2013-02-11 15:50:00,32.45,32.45,32.35,32.37,421000.0,32.45,32.45,32.35,32.37,421000.0
2013-02-12 09:30:00,32.36,33.21,32.1,33.11,738600.0,32.36,33.21,32.1,33.11,738600.0
2013-02-12 09:40:00,33.1,33.1,32.82,32.99,289600.0,33.1,33.1,32.82,32.99,289600.0
2013-02-12 09:50:00,32.98,33.49,32.97,33.21,501500.0,32.98,33.49,32.97,33.21,501500.0
2013-02-12 10:00:00,33.21,33.29,33.0,33.14,299200.0,33.21,33.29,33.0,33.14,299200.0
2013-02-12 10:10:00,33.13,33.36,33.1,33.33,137600.0,33.13,33.36,33.1,33.33,137600.0
2013-02-12 10:20:00,33.32,33.63,33.3,33.53,383700.0,33.32,33.63,33.3,33.53,383700.0
2013-02-12 10:30:00,33.53,33.6,33.3,33.45,198900.0,33.53,33.6,33.3,33.45,198900.0
2013-02-12 10:40:00,33.46,33.54,33.31,33.41,133000.0,33.46,33.54,33.31,33.41,133000.0
2013-02-12 10:50:00,33.43,33.49,33.1,33.27,144100.0,33.43,33.49,33.1,33.27,144100.0
2013-02-12 11:00:00,33.27,33.34,33.12,33.17,69600.0,33.27,33.34,33.12,33.17,69600.0
2013-02-12 11:10:00,33.2,33.25,33.1,33.24,85500.0,33.2,33.25,33.1,33.24,85500.0
2013-02-12 11:20:00,33.24,33.35,33.19,33.33,103800.0,33.24,33.35,33.19,33.33,103800.0
2013-02-12 11:30:00,33.33,33.46,33.25,33.28,65400.0,33.33,33.46,33.25,33.28,65400.0
2013-02-12 11:40:00,33.3,33.35,33.18,33.28,62500.0,33.3,33.35,33.18,33.28,62500.0
2013-02-12 11:50:00,33.28,33.35,33.27,33.31,45600.0,33.28,33.35,33.27,33.31,45600.0
2013-02-12 12:00:00,33.3,33.41,33.29,33.31,63600.0,33.3,33.41,33.29,33.31,63600.0
2013-02-12 12:10:00,33.31,33.4,33.27,33.4,43900.0,33.31,33.4,33.27,33.4,43900.0
2013-02-12 12:20:00,33.4,33.48,33.37,33.41,79500.0,33.4,33.48,33.37,33.41,79500.0
2013-02-12 12:30:00,33.39,33.54,33.37,33.44,76300.0,33.39,33.54,33.37,33.44,76300.0
2013-02-12 12:40:00,33.46,33.49,33.42,33.47,34000.0,33.46,33.49,33.42,33.47,34000.0
2013-02-12 12:50:00,33.47,33.6,33.46,33.56,118000.0,33.47,33.6,33.46,33.56,118000.0
2013-02-12 13:00:00,33.56,33.58,33.46,33.47,64300.0,33.56,33.58,33.46,33.47,64300.0
2013-02-12 13:10:00,33.46,33.47,33.35,33.41,88600.0,33.46,33.47,33.35,33.41,88600.0
2013-02-12 13:20:00,33.42,33.55,33.42,33.53,64000.0,33.42,33.55,33.42,33.53,64000.0
2013-02-12 13:30:00,33.53,33.67,33.51,33.66,111400.0,33.53,33.67,33.51,33.66,111400.0
2013-02-12 13:40:00,33.65,33.81,33.64,33.76,166100.0,33.65,33.81,33.64,33.76,166100.0
2013-02-12 13:50:00,33.76,33.78,33.61,33.64,97300.0,33.76,33.78,33.61,33.64,97300.0
2013-02-12 14:00:00,33.67,33.8,33.65,33.79,76700.0,33.67,33.8,33.65,33.79,76700.0
2013-02-12 14:10:00,33.8,33.8,33.55,33.61,93100.0,33.8,33.8,33.55,33.61,93100.0
2013-02-12 14:20:00,33.61,33.66,33.55,33.58,66000.0,33.61,33.66,33.55,33.58,66000.0
2013-02-12 14:30:00,33.58,33.75,33.58,33.75,83600.0,33.58,33.75,33.58,33.75,83600.0
2013-02-12 14:40:00,33.74,33.88,33.71,33.8,153600.0,33.74,33.88,33.71,33.8,153600.0
2013-02-12 14:50:00,33.79,33.87,33.68,33.68,109200.0,33.79,33.87,33.68,33.68,109200.0
2013-02-12 15:00:00,33.69,33.74,33.56,33.69,162200.0,33.69,33.74,33.56,33.69,162200.0
2013-02-12 15:10:00,33.68,33.76,33.6,33.65,153700.0,33.68,33.76,33.6,33.65,153700.0
2013-02-12 15:20:00,33.64,33.66,33.48,33.65,210500.0,33.64,33.66,33.48,33.65,210500.0
2013-02-12 15:30:00,33.65,33.78,33.6,33.67,211300.0,33.65,33.78,33.6,33.67,211300.0
2013-02-12 15:40:00,33.66,33.73,33.65,33.69,214000.0,33.66,33.73,33.65,33.69,214000.0
2013-02-12 15:50:00,33.65,33.77,33.54,33.74,547000.0,33.65,33.77,33.54,33.74,547000.0
2013-02-13 09:30:00,34.06,34.07,33.56,33.59,393300.0,34.06,34.07,33.56,33.59,393300.0
2013-02-13 09:40:00,33.59,33.76,33.03,33.1,329600.0,33.59,33.76,33.03,33.1,329600.0
2013-02-13 09:50:00,33.09,33.38,32.9,33.11,326100.0,33.09,33.38,32.9,33.11,326100.0
2013-02-13 10:00:00,33.12,33.5,33.12,33.37,169300.0,33.12,33.5,33.12,33.37,169300.0
2013-02-13 10:10:00,33.37,33.4,33.13,33.34,145300.0,33.37,33.4,33.13,33.34,145300.0
2013-02-13 10:20:00,33.32,33.32,33.03,33.03,101700.0,33.32,33.32,33.03,33.03,101700.0
2013-02-13 10:30:00,33.04,33.1,32.75,32.76,209600.0,33.04,33.1,32.75,32.76,209600.0
2013-02-13 10:40:00,32.77,32.89,32.73,32.82,148300.0,32.77,32.89,32.73,32.82,148300.0
2013-02-13 10:50:00,32.82,32.82,32.53,32.6,183700.0,32.82,32.82,32.53,32.6,183700.0
2013-02-13 11:00:00,32.6,32.8,32.58,32.79,92300.0,32.6,32.8,32.58,32.79,92300.0
2013-02-13 11:10:00,32.79,32.96,32.7,32.71,91500.0,32.79,32.96,32.7,32.71,91500.0
2013-02-13 11:20:00,32.7,32.71,32.57,32.65,114100.0,32.7,32.71,32.57,32.65,114100.0
2013-02-13 11:30:00,32.65,32.78,32.58,32.71,72100.0,32.65,32.78,32.58,32.71,72100.0
2013-02-13 11:40:00,32.71,32.71,32.37,32.46,200500.0,32.71,32.71,32.37,32.46,200500.0
2013-02-13 11:50:00,32.45,32.54,32.34,32.37,109600.0,32.45,32.54,32.34,32.37,109600.0
2013-02-13 12:00:00,32.35,32.37,32.28,32.36,105400.0,32.35,32.37,32.28,32.36,105400.0
2013-02-13 12:10:00,32.36,32.63,32.3,32.57,91300.0,32.36,32.63,32.3,32.57,91300.0
2013-02-13 12:20:00,32.57,32.65,32.45,32.52,76800.0,32.57,32.65,32.45,32.52,76800.0
2013-02-13 12:30:00,32.53,32.83,32.5,32.81,99600.0,32.53,32.83,32.5,32.81,99600.0
2013-02-13 12:40:00,32.81,32.85,32.6,32.6,68500.0,32.81,32.85,32.6,32.6,68500.0
2013-02-13 12:50:00,32.58,32.72,32.58,32.66,37800.0,32.58,32.72,32.58,32.66,37800.0
2013-02-13 13:00:00,32.65,32.72,32.61,32.68,19500.0,32.65,32.72,32.61,32.68,19500.0
2013-02-13 13:10:00,32.68,32.71,32.6,32.7,28400.0,32.68,32.71,32.6,32.7,28400.0
2013-02-13 13:20:00,32.7,32.7,32.56,32.63,32800.0,32.7,32.7,32.56,32.63,32800.0
2013-02-13 13:30:00,32.62,32.7,32.6,32.6,29800.0,32.62,32.7,32.6,32.6,29800.0
2013-02-13 13:40:00,32.6,32.61,32.54,32.55,43100.0,32.6,32.61,32.54,32.55,43100.0
2013-02-13 13:50:00,32.55,32.58,32.43,32.44,43500.0,32.55,32.58,32.43,32.44,43500.0
2013-02-13 14:00:00,32.44,32.56,32.4,32.42,41400.0,32.44,32.56,32.4,32.42,41400.0
2013-02-13 14:10:00,32.42,32.48,32.4,32.41,53400.0,32.42,32.48,32.4,32.41,53400.0
2013-02-13 14:20:00,32.4,32.4,32.3,32.35,81800.0,32.4,32.4,32.3,32.35,81800.0
2013-02-13 14:30:00,32.34,32.34,32.2,32.26,71500.0,32.34,32.34,32.2,32.26,71500.0
2013-02-13 14:40:00,32.26,32.44,32.25,32.44,89100.0,32.26,32.44,32.25,32.44,89100.0
2013-02-13 14:50:00,32.42,32.48,32.34,32.42,63600.0,32.42,32.48,32.34,32.42,63600.0
2013-02-13 15:00:00,32.42,32.44,32.32,32.36,47500.0,32.42,32.44,32.32,32.36,47500.0
2013-02-13 15:10:00,32.35,32.5,32.31,32.4,77400.0,32.35,32.5,32.31,32.4,77400.0
2013-02-13 15:20:00,32.4,32.53,32.4,32.45,63200.0,32.4,32.53,32.4,32.45,63200.0
2013-02-13 15:30:00,32.44,32.52,32.38,32.39,111700.0,32.44,32.52,32.38,32.39,111700.0
2013-02-13 15:40:00,32.4,32.45,32.37,32.39,86300.0,32.4,32.45,32.37,32.39,86300.0
2013-02-13 15:50:00,32.4,32.45,32.39,32.44,224700.0,32.4,32.45,32.39,32.44,224700.0
2013-02-14 09:30:00,32.23,32.47,32.16,32.41,125600.0,32.23,32.47,32.16,32.41,125600.0
2013-02-14 09:40:00,32.41,32.89,32.41,32.83,185800.0,32.41,32.89,32.41,32.83,185800.0
2013-02-14 09:50:00,32.84,33.24,32.75,33.07,272600.0,32.84,33.24,32.75,33.07,272600.0
2013-02-14 10:00:00,33.07,33.42,33.07,33.22,233900.0,33.07,33.42,33.07,33.22,233900.0
2013-02-14 10:10:00,33.22,33.31,33.16,33.23,93300.0,33.22,33.31,33.16,33.23,93300.0
2013-02-14 10:20:00,33.24,33.45,33.22,33.45,116200.0,33.24,33.45,33.22,33.45,116200.0
2013-02-14 10:30:00,33.45,33.63,33.44,33.57,165500.0,33.45,33.63,33.44,33.57,165500.0
2013-02-14 10:40:00,33.57,33.82,33.56,33.8,229600.0,33.57,33.82,33.56,33.8,229600.0
2013-02-14 10:50:00,33.78,33.82,33.45,33.58,174500.0,33.78,33.82,33.45,33.58,174500.0
2013-02-14 11:00:00,33.57,33.83,33.57,33.74,138600.0,33.57,33.83,33.57,33.74,138600.0
2013-02-14 11:10:00,33.72,33.81,33.66,33.8,126700.0,33.72,33.81,33.66,33.8,126700.0
2013-02-14 11:20:00,33.8,33.92,33.78,33.84,163900.0,33.8,33.92,33.78,33.84,163900.0
2013-02-14 11:30:00,33.85,33.92,33.83,33.87,139000.0,33.85,33.92,33.83,33.87,139000.0
2013-02-14 11:40:00,33.85,33.9,33.71,33.82,110500.0,33.85,33.9,33.71,33.82,110500.0
2013-02-14 11:50:00,33.82,33.89,33.76,33.76,38300.0,33.82,33.89,33.76,33.76,38300.0
2013-02-14 12:00:00,33.77,33.82,33.56,33.72,172300.0,33.77,33.82,33.56,33.72,172300.0
2013-02-14 12:10:00,33.74,33.81,33.63,33.81,70400.0,33.74,33.81,33.63,33.81,70400.0
2013-02-14 12:20:00,33.81,33.84,33.75,33.83,31700.0,33.81,33.84,33.75,33.83,31700.0
2013-02-14 12:30:00,33.82,33.83,33.64,33.65,76600.0,33.82,33.83,33.64,33.65,76600.0
2013-02-14 12:40:00,33.66,33.8,33.63,33.72,38500.0,33.66,33.8,33.63,33.72,38500.0
2013-02-14 12:50:00,33.71,33.82,33.68,33.81,127000.0,33.71,33.82,33.68,33.81,127000.0
2013-02-14 13:00:00,33.8,34.24,33.8,34.21,344600.0,33.8,34.24,33.8,34.21,344600.0
2013-02-14 13:10:00,34.21,34.29,34.13,34.22,132500.0,34.21,34.29,34.13,34.22,132500.0
2013-02-14 13:20:00,34.2,34.4,34.16,34.27,283500.0,34.2,34.4,34.16,34.27,283500.0
2013-02-14 13:30:00,34.28,34.37,34.16,34.29,147400.0,34.28,34.37,34.16,34.29,147400.0
2013-02-14 13:40:00,34.28,34.64,34.24,34.63,259600.0,34.28,34.64,34.24,34.63,259600.0
2013-02-14 13:50:00,34.63,34.72,34.54,34.7,218700.0,34.63,34.72,34.54,34.7,218700.0
2013-02-14 14:00:00,34.72,34.97,34.68,34.97,301500.0,34.72,34.97,34.68,34.97,301500.0
2013-02-14 14:10:00,34.97,35.21,34.84,35.03,394200.0,34.97,35.21,34.84,35.03,394200.0
2013-02-14 14:20:00,35.01,35.07,34.83,34.87,216100.0,35.01,35.07,34.83,34.87,216100.0
2013-02-14 14:30:00,34.87,34.97,34.83,34.88,109900.0,34.87,34.97,34.83,34.88,109900.0
2013-02-14 14:40:00,34.89,35.14,34.87,35.14,120900.0,34.89,35.14,34.87,35.14,120900.0
2013-02-14 14:50:00,35.14,35.14,34.93,35.01,215200.0,35.14,35.14,34.93,35.01,215200.0
2013-02-14 15:00:00,35.0,35.15,34.93,35.11,217800.0,35.0,35.15,34.93,35.11,217800.0
2013-02-14 15:10:00,35.11,35.44,35.11,35.28,397000.0,35.11,35.44,35.11,35.28,397000.0
2013-02-14 15:20:00,35.27,35.32,35.1,35.14,292300.0,35.27,35.32,35.1,35.14,292300.0
2013-02-14 15:30:00,35.13,35.15,34.73,34.87,481900.0,35.13,35.15,34.73,34.87,481900.0
2013-02-14 15:40:00,34.86,34.93,34.74,34.86,279400.0,34.86,34.93,34.74,34.86,279400.0
2013-02-14 15:50:00,34.85,34.95,34.82,34.94,535600.0,34.85,34.95,34.82,34.94,535600.0
2013-02-15 09:30:00,34.87,35.14,34.43,34.65,531000.0,34.87,35.14,34.43,34.65,531000.0
2013-02-15 09:40:00,34.64,34.64,33.75,33.93,497500.0,34.64,34.64,33.75,33.93,497500.0
2013-02-15 09:50:00,33.94,34.46,33.9,34.45,203500.0,33.94,34.46,33.9,34.45,203500.0
2013-02-15 10:00:00,34.46,34.8,34.38,34.61,212000.0,34.46,34.8,34.38,34.61,212000.0
2013-02-15 10:10:00,34.62,34.67,34.37,34.59,103200.0,34.62,34.67,34.37,34.59,103200.0
2013-02-15 10:20:00,34.57,34.63,34.32,34.41,139400.0,34.57,34.63,34.32,34.41,139400.0
2013-02-15 10:30:00,34.42,34.46,34.22,34.4,87800.0,34.42,34.46,34.22,34.4,87800.0
2013-02-15 10:40:00,34.39,34.52,34.28,34.4,109200.0,34.39,34.52,34.28,34.4,109200.0
2013-02-15 10:50:00,34.42,34.68,34.41,34.68,105500.0,34.42,34.68,34.41,34.68,105500.0
2013-02-15 11:00:00,34.66,35.04,34.65,34.9,253900.0,34.66,35.04,34.65,34.9,253900.0
2013-02-15 11:10:00,34.9,35.35,34.9,35.35,299200.0,34.9,35.35,34.9,35.35,299200.0
2013-02-15 11:20:00,35.35,35.42,35.17,35.3,224500.0,35.35,35.42,35.17,35.3,224500.0
2013-02-15 11:30:00,35.25,35.25,34.84,34.85,196800.0,35.25,35.25,34.84,34.85,196800.0
2013-02-15 11:40:00,34.84,35.12,34.78,35.08,134600.0,34.84,35.12,34.78,35.08,134600.0
2013-02-15 11:50:00,35.07,35.07,34.83,34.95,117800.0,35.07,35.07,34.83,34.95,117800.0
2013-02-15 12:00:00,34.95,34.95,34.6,34.63,166900.0,34.95,34.95,34.6,34.63,166900.0
2013-02-15 12:10:00,34.63,34.66,34.4,34.54,151100.0,34.63,34.66,34.4,34.54,151100.0
2013-02-15 12:20:00,34.53,34.73,34.44,34.68,117600.0,34.53,34.73,34.44,34.68,117600.0
2013-02-15 12:30:00,34.69,34.71,34.58,34.63,79300.0,34.69,34.71,34.58,34.63,79300.0
2013-02-15 12:40:00,34.63,34.73,34.61,34.7,97500.0,34.63,34.73,34.61,34.7,97500.0
2013-02-15 12:50:00,34.71,34.72,34.59,34.63,89200.0,34.71,34.72,34.59,34.63,89200.0
2013-02-15 13:00:00,34.63,34.7,34.62,34.63,84800.0,34.63,34.7,34.62,34.63,84800.0
2013-02-15 13:10:00,34.64,34.67,34.56,34.61,26100.0,34.64,34.67,34.56,34.61,26100.0
2013-02-15 13:20:00,34.6,34.72,34.6,34.63,53000.0,34.6,34.72,34.6,34.63,53000.0
2013-02-15 13:30:00,34.62,34.66,34.58,34.6,81200.0,34.62,34.66,34.58,34.6,81200.0
2013-02-15 13:40:00,34.6,34.6,34.53,34.54,50900.0,34.6,34.6,34.53,34.54,50900.0
2013-02-15 13:50:00,34.54,34.61,34.51,34.6,52200.0,34.54,34.61,34.51,34.6,52200.0
2013-02-15 14:00:00,34.61,34.66,34.43,34.57,72800.0,34.61,34.66,34.43,34.57,72800.0
2013-02-15 14:10:00,34.57,34.62,34.29,34.29,156300.0,34.57,34.62,34.29,34.29,156300.0
2013-02-15 14:20:00,34.29,34.36,34.08,34.17,167800.0,34.29,34.36,34.08,34.17,167800.0
2013-02-15 14:30:00,34.15,34.31,34.12,34.3,59700.0,34.15,34.31,34.12,34.3,59700.0
2013-02-15 14:40:00,34.29,34.34,34.16,34.18,178500.0,34.29,34.34,34.16,34.18,178500.0
2013-02-15 14:50:00,34.17,34.24,34.04,34.09,130200.0,34.17,34.24,34.04,34.09,130200.0
2013-02-15 15:00:00,34.07,34.16,34.07,34.08,49400.0,34.07,34.16,34.07,34.08,49400.0
2013-02-15 15:10:00,34.08,34.08,33.8,33.98,304400.0,34.08,34.08,33.8,33.98,304400.0
2013-02-15 15:20:00,33.98,34.18,33.96,34.15,92500.0,33.98,34.18,33.96,34.15,92500.0
2013-02-15 15:30:00,34.15,34.19,34.09,34.09,85700.0,34.15,34.19,34.09,34.09,85700.0
2013-02-15 15:40:00,34.09,34.15,34.03,34.04,171300.0,34.09,34.15,34.03,34.04,171300.0
2013-02-15 15:50:00,34.05,34.12,34.03,34.09,266500.0,34.05,34.12,34.03,34.09,266500.0
2013-02-19 09:30:00,34.11,35.99,34.11,35.98,841500.0,34.11,35.99,34.11,35.98,841500.0
2013-02-19 09:40:00,35.99,36.88,35.69,36.43,831100.0,35.99,36.88,35.69,36.43,831100.0
2013-02-19 09:50:00,36.41,36.67,36.12,36.15,450900.0,36.41,36.67,36.12,36.15,450900.0
2013-02-19 10:00:00,36.16,36.75,35.92,36.45,459400.0,36.16,36.75,35.92,36.45,459400.0
2013-02-19 10:10:00,36.45,36.59,36.35,36.47,210100.0,36.45,36.59,36.35,36.47,210100.0
2013-02-19 10:20:00,36.48,36.69,36.43,36.65,241600.0,36.48,36.69,36.43,36.65,241600.0
2013-02-19 10:30:00,36.67,36.77,36.47,36.58,199100.0,36.67,36.77,36.47,36.58,199100.0
2013-02-19 10:40:00,36.59,36.9,36.55,36.83,279700.0,36.59,36.9,36.55,36.83,279700.0
2013-02-19 10:50:00,36.83,36.87,36.63,36.77,202200.0,36.83,36.87,36.63,36.77,202200.0
2013-02-19 11:00:00,36.78,36.8,36.52,36.65,164100.0,36.78,36.8,36.52,36.65,164100.0
2013-02-19 11:10:00,36.64,36.7,36.52,36.53,106800.0,36.64,36.7,36.52,36.53,106800.0
2013-02-19 11:20:00,36.53,36.69,36.53,36.64,108600.0,36.53,36.69,36.53,36.64,108600.0
2013-02-19 11:30:00,36.62,36.77,36.59,36.73,110200.0,36.62,36.77,36.59,36.73,110200.0
2013-02-19 11:40:00,36.73,36.87,36.69,36.79,116000.0,36.73,36.87,36.69,36.79,116000.0
2013-02-19 11:50:00,36.77,36.98,36.76,36.84,169400.0,36.77,36.98,36.76,36.84,169400.0
2013-02-19 12:00:00,36.84,36.84,36.55,36.59,115700.0,36.84,36.84,36.55,36.59,115700.0
2013-02-19 12:10:00,36.59,36.75,36.59,36.68,151800.0,36.59,36.75,36.59,36.68,151800.0
2013-02-19 12:20:00,36.69,36.89,36.6,36.86,134600.0,36.69,36.89,36.6,36.86,134600.0
2013-02-19 12:30:00,36.86,36.9,36.78,36.83,69300.0,36.86,36.9,36.78,36.83,69300.0
2013-02-19 12:40:00,36.85,36.87,36.56,36.58,139500.0,36.85,36.87,36.56,36.58,139500.0
2013-02-19 12:50:00,36.59,36.68,36.47,36.66,166000.0,36.59,36.68,36.47,36.66,166000.0
2013-02-19 13:00:00,36.66,36.78,36.54,36.61,188100.0,36.66,36.78,36.54,36.61,188100.0
2013-02-19 13:10:00,36.64,36.7,36.54,36.66,95500.0,36.64,36.7,36.54,36.66,95500.0
2013-02-19 13:20:00,36.65,36.7,36.35,36.38,169200.0,36.65,36.7,36.35,36.38,169200.0
2013-02-19 13:30:00,36.39,36.4,36.05,36.12,214600.0,36.39,36.4,36.05,36.12,214600.0
2013-02-19 13:40:00,36.12,36.12,35.78,35.87,307900.0,36.12,36.12,35.78,35.87,307900.0
2013-02-19 13:50:00,35.88,35.92,35.38,35.39,475800.0,35.88,35.92,35.38,35.39,475800.0
2013-02-19 14:00:00,35.39,35.68,35.17,35.57,370000.0,35.39,35.68,35.17,35.57,370000.0
2013-02-19 14:10:00,35.58,35.88,35.38,35.77,313500.0,35.58,35.88,35.38,35.77,313500.0
2013-02-19 14:20:00,35.76,35.92,35.62,35.72,249500.0,35.76,35.92,35.62,35.72,249500.0
2013-02-19 14:30:00,35.7,35.78,35.45,35.51,223000.0,35.7,35.78,35.45,35.51,223000.0
2013-02-19 14:40:00,35.53,35.59,35.39,35.48,121600.0,35.53,35.59,35.39,35.48,121600.0
2013-02-19 14:50:00,35.48,35.8,35.47,35.79,138900.0,35.48,35.8,35.47,35.79,138900.0
2013-02-19 15:00:00,35.8,35.99,35.7,35.92,198000.0,35.8,35.99,35.7,35.92,198000.0
2013-02-19 15:10:00,35.94,36.09,35.89,36.01,216900.0,35.94,36.09,35.89,36.01,216900.0
2013-02-19 15:20:00,36.02,36.15,36.02,36.09,228300.0,36.02,36.15,36.02,36.09,228300.0
2013-02-19 15:30:00,36.09,36.2,35.99,36.19,262200.0,36.09,36.2,35.99,36.19,262200.0
2013-02-19 15:40:00,36.19,36.22,36.06,36.16,173600.0,36.19,36.22,36.06,36.16,173600.0
2013-02-19 15:50:00,36.16,36.17,36.09,36.15,296800.0,36.16,36.17,36.09,36.15,296800.0
2013-02-20 09:30:00,36.31,36.57,35.54,35.89,493000.0,36.31,36.57,35.54,35.89,493000.0
2013-02-20 09:40:00,35.94,36.07,35.68,36.03,262600.0,35.94,36.07,35.68,36.03,262600.0
2013-02-20 09:50:00,36.04,36.14,35.67,35.75,184100.0,36.04,36.14,35.67,35.75,184100.0
2013-02-20 10:00:00,35.75,35.87,35.56,35.67,213200.0,35.75,35.87,35.56,35.67,213200.0
2013-02-20 10:10:00,35.65,36.82,35.58,36.49,512700.0,35.65,36.82,35.58,36.49,512700.0
2013-02-20 10:20:00,36.53,36.74,36.3,36.38,385100.0,36.53,36.74,36.3,36.38,385100.0
2013-02-20 10:30:00,36.37,36.39,35.93,35.95,194700.0,36.37,36.39,35.93,35.95,194700.0
2013-02-20 10:40:00,35.94,36.17,35.85,36.08,182300.0,35.94,36.17,35.85,36.08,182300.0
2013-02-20 10:50:00,36.08,36.28,36.0,36.15,173900.0,36.08,36.28,36.0,36.15,173900.0
2013-02-20 11:00:00,36.15,36.2,35.92,35.97,180700.0,36.15,36.2,35.92,35.97,180700.0
2013-02-20 11:10:00,35.98,36.1,35.75,36.06,177900.0,35.98,36.1,35.75,36.06,177900.0
2013-02-20 11:20:00,36.05,36.33,35.9,35.96,251500.0,36.05,36.33,35.9,35.96,251500.0
2013-02-20 11:30:00,35.98,36.1,35.78,35.83,132700.0,35.98,36.1,35.78,35.83,132700.0
2013-02-20 11:40:00,35.82,36.09,35.69,36.03,144800.0,35.82,36.09,35.69,36.03,144800.0
2013-02-20 11:50:00,36.06,36.11,35.84,36.06,170500.0,36.06,36.11,35.84,36.06,170500.0
2013-02-20 12:00:00,36.07,36.48,36.01,36.36,239200.0,36.07,36.48,36.01,36.36,239200.0
2013-02-20 12:10:00,36.35,36.51,36.3,36.32,186300.0,36.35,36.51,36.3,36.32,186300.0
2013-02-20 12:20:00,36.32,36.41,36.15,36.33,242100.0,36.32,36.41,36.15,36.33,242100.0
2013-02-20 12:30:00,36.32,36.4,36.21,36.27,121300.0,36.32,36.4,36.21,36.27,121300.0
2013-02-20 12:40:00,36.27,36.29,36.15,36.22,105200.0,36.27,36.29,36.15,36.22,105200.0
2013-02-20 12:50:00,36.22,36.26,36.14,36.19,96000.0,36.22,36.26,36.14,36.19,96000.0
2013-02-20 13:00:00,36.2,36.2,36.03,36.06,71800.0,36.2,36.2,36.03,36.06,71800.0
2013-02-20 13:10:00,36.06,36.12,36.04,36.05,26200.0,36.06,36.12,36.04,36.05,26200.0
2013-02-20 13:20:00,36.04,36.12,36.0,36.06,96800.0,36.04,36.12,36.0,36.06,96800.0
2013-02-20 13:30:00,36.04,36.08,36.01,36.06,26300.0,36.04,36.08,36.01,36.06,26300.0
2013-02-20 13:40:00,36.06,36.09,35.98,36.0,57700.0,36.06,36.09,35.98,36.0,57700.0
2013-02-20 13:50:00,36.0,36.03,35.88,35.93,49100.0,36.0,36.03,35.88,35.93,49100.0
2013-02-20 14:00:00,35.92,35.98,35.8,35.95,90700.0,35.92,35.98,35.8,35.95,90700.0
2013-02-20 14:10:00,35.94,36.09,35.93,36.06,152800.0,35.94,36.09,35.93,36.06,152800.0
2013-02-20 14:20:00,36.07,36.07,35.99,36.06,162200.0,36.07,36.07,35.99,36.06,162200.0
2013-02-20 14:30:00,36.07,36.24,36.06,36.18,169100.0,36.07,36.24,36.06,36.18,169100.0
2013-02-20 14:40:00,36.18,36.21,35.91,35.98,106100.0,36.18,36.21,35.91,35.98,106100.0
2013-02-20 14:50:00,35.97,36.0,35.81,35.86,78000.0,35.97,36.0,35.81,35.86,78000.0
2013-02-20 15:00:00,35.85,35.86,35.3,35.49,279400.0,35.85,35.86,35.3,35.49,279400.0
2013-02-20 15:10:00,35.49,35.52,35.21,35.21,134600.0,35.49,35.52,35.21,35.21,134600.0
2013-02-20 15:20:00,35.23,35.44,35.21,35.39,147100.0,35.23,35.44,35.21,35.39,147100.0
2013-02-20 15:30:00,35.39,35.39,35.23,35.27,131900.0,35.39,35.39,35.23,35.27,131900.0
2013-02-20 15:40:00,35.27,35.29,35.1,35.1,181000.0,35.27,35.29,35.1,35.1,181000.0
2013-02-20 15:50:00,35.12,35.19,35.07,35.13,341700.0,35.12,35.19,35.07,35.13,341700.0
2013-02-21 09:30:00,35.09,35.44,34.78,35.1,415200.0,35.09,35.44,34.78,35.1,415200.0
2013-02-21 09:40:00,35.12,35.18,34.44,34.47,236600.0,35.12,35.18,34.44,34.47,236600.0
2013-02-21 09:50:00,34.47,34.71,34.23,34.46,332200.0,34.47,34.71,34.23,34.46,332200.0
2013-02-21 10:00:00,34.46,34.52,34.3,34.41,168800.0,34.46,34.52,34.3,34.41,168800.0
2013-02-21 10:10:00,34.44,34.52,34.19,34.36,148300.0,34.44,34.52,34.19,34.36,148300.0
2013-02-21 10:20:00,34.38,34.72,34.38,34.7,145900.0,34.38,34.72,34.38,34.7,145900.0
2013-02-21 10:30:00,34.68,34.84,34.54,34.75,147600.0,34.68,34.84,34.54,34.75,147600.0
2013-02-21 10:40:00,34.75,34.94,34.73,34.85,173700.0,34.75,34.94,34.73,34.85,173700.0
2013-02-21 10:50:00,34.83,34.9,34.69,34.7,117600.0,34.83,34.9,34.69,34.7,117600.0
2013-02-21 11:00:00,34.69,34.69,34.46,34.49,132700.0,34.69,34.69,34.46,34.49,132700.0
2013-02-21 11:10:00,34.49,34.57,34.35,34.5,77400.0,34.49,34.57,34.35,34.5,77400.0
2013-02-21 11:20:00,34.49,34.64,34.45,34.58,154300.0,34.49,34.64,34.45,34.58,154300.0
2013-02-21 11:30:00,34.58,34.6,34.49,34.5,114700.0,34.58,34.6,34.49,34.5,114700.0
2013-02-21 11:40:00,34.52,34.58,34.46,34.56,32200.0,34.52,34.58,34.46,34.56,32200.0
2013-02-21 11:50:00,34.56,34.68,34.5,34.51,71200.0,34.56,34.68,34.5,34.51,71200.0
2013-02-21 12:00:00,34.5,34.57,34.39,34.41,120600.0,34.5,34.57,34.39,34.41,120600.0
2013-02-21 12:10:00,34.41,34.42,34.1,34.13,85100.0,34.41,34.42,34.1,34.13,85100.0
2013-02-21 12:20:00,34.1,34.13,33.88,34.01,148100.0,34.1,34.13,33.88,34.01,148100.0
2013-02-21 12:30:00,34.06,34.11,34.0,34.08,67800.0,34.06,34.11,34.0,34.08,67800.0
2013-02-21 12:40:00,34.11,34.29,34.09,34.23,65300.0,34.11,34.29,34.09,34.23,65300.0
2013-02-21 12:50:00,34.22,34.47,34.18,34.46,198100.0,34.22,34.47,34.18,34.46,198100.0
2013-02-21 13:00:00,34.46,34.67,34.4,34.57,258600.0,34.46,34.67,34.4,34.57,258600.0
2013-02-21 13:10:00,34.56,34.56,34.28,34.31,54500.0,34.56,34.56,34.28,34.31,54500.0
2013-02-21 13:20:00,34.32,34.33,34.17,34.29,133700.0,34.32,34.33,34.17,34.29,133700.0
2013-02-21 13:30:00,34.29,34.41,34.28,34.4,163800.0,34.29,34.41,34.28,34.4,163800.0
2013-02-21 13:40:00,34.38,34.48,34.33,34.33,53400.0,34.38,34.48,34.33,34.33,53400.0
2013-02-21 13:50:00,34.34,34.42,34.22,34.42,56600.0,34.34,34.42,34.22,34.42,56600.0
2013-02-21 14:00:00,34.41,34.41,34.21,34.24,50800.0,34.41,34.41,34.21,34.24,50800.0
2013-02-21 14:10:00,34.24,34.25,33.95,33.98,87800.0,34.24,34.25,33.95,33.98,87800.0
2013-02-21 14:20:00,33.98,33.99,33.9,33.98,46000.0,33.98,33.99,33.9,33.98,46000.0
2013-02-21 14:30:00,33.98,34.05,33.93,34.03,130600.0,33.98,34.05,33.93,34.03,130600.0
2013-02-21 14:40:00,34.05,34.11,34.02,34.07,29000.0,34.05,34.11,34.02,34.07,29000.0
2013-02-21 14:50:00,34.06,34.15,33.97,34.1,55600.0,34.06,34.15,33.97,34.1,55600.0
2013-02-21 15:00:00,34.12,34.28,34.06,34.21,104500.0,34.12,34.28,34.06,34.21,104500.0
2013-02-21 15:10:00,34.21,34.31,34.19,34.27,84800.0,34.21,34.31,34.19,34.27,84800.0
2013-02-21 15:20:00,34.27,34.53,34.24,34.51,92900.0,34.27,34.53,34.24,34.51,92900.0
2013-02-21 15:30:00,34.51,34.65,34.48,34.62,129200.0,34.51,34.65,34.48,34.62,129200.0
2013-02-21 15:40:00,34.62,34.65,34.48,34.5,143100.0,34.62,34.65,34.48,34.5,143100.0
2013-02-21 15:50:00,34.5,34.54,34.36,34.4,319100.0,34.5,34.54,34.36,34.4,319100.0
2013-02-22 09:30:00,34.31,34.7,33.9,34.01,505500.0,34.31,34.7,33.9,34.01,505500.0
2013-02-22 09:40:00,34.0,34.01,32.85,32.89,655500.0,34.0,34.01,32.85,32.89,655500.0
2013-02-22 09:50:00,32.9,33.47,32.89,33.44,282100.0,32.9,33.47,32.89,33.44,282100.0
2013-02-22 10:00:00,33.47,33.62,33.2,33.25,306400.0,33.47,33.62,33.2,33.25,306400.0
2013-02-22 10:10:00,33.25,33.74,33.22,33.74,258700.0,33.25,33.74,33.22,33.74,258700.0
2013-02-22 10:20:00,33.71,33.88,33.63,33.68,298700.0,33.71,33.88,33.63,33.68,298700.0
2013-02-22 10:30:00,33.68,33.86,33.65,33.71,156800.0,33.68,33.86,33.65,33.71,156800.0
2013-02-22 10:40:00,33.73,34.21,33.73,33.93,326000.0,33.73,34.21,33.73,33.93,326000.0
2013-02-22 10:50:00,33.93,34.03,33.89,34.0,234300.0,33.93,34.03,33.89,34.0,234300.0
2013-02-22 11:00:00,34.01,34.24,34.0,34.16,174000.0,34.01,34.24,34.0,34.16,174000.0
2013-02-22 11:10:00,34.14,34.16,33.98,34.13,128700.0,34.14,34.16,33.98,34.13,128700.0
2013-02-22 11:20:00,34.14,34.18,34.05,34.09,132600.0,34.14,34.18,34.05,34.09,132600.0
2013-02-22 11:30:00,34.09,34.23,34.01,34.14,163000.0,34.09,34.23,34.01,34.14,163000.0
2013-02-22 11:40:00,34.14,34.2,34.08,34.13,87400.0,34.14,34.2,34.08,34.13,87400.0
2013-02-22 11:50:00,34.13,34.17,33.92,33.92,159000.0,34.13,34.17,33.92,33.92,159000.0
2013-02-22 12:00:00,33.91,33.92,33.82,33.89,89600.0,33.91,33.92,33.82,33.89,89600.0
2013-02-22 12:10:00,33.89,33.89,33.67,33.7,109700.0,33.89,33.89,33.67,33.7,109700.0
2013-02-22 12:20:00,33.7,33.86,33.63,33.84,105800.0,33.7,33.86,33.63,33.84,105800.0
2013-02-22 12:30:00,33.82,33.97,33.82,33.91,106700.0,33.82,33.97,33.82,33.91,106700.0
2013-02-22 12:40:00,33.92,33.95,33.81,33.88,145400.0,33.92,33.95,33.81,33.88,145400.0
2013-02-22 12:50:00,33.88,33.94,33.77,33.79,36200.0,33.88,33.94,33.77,33.79,36200.0
2013-02-22 13:00:00,33.81,33.83,33.67,33.67,40400.0,33.81,33.83,33.67,33.67,40400.0
2013-02-22 13:10:00,33.68,33.82,33.6,33.78,69500.0,33.68,33.82,33.6,33.78,69500.0
2013-02-22 13:20:00,33.78,33.78,33.55,33.55,82900.0,33.78,33.78,33.55,33.55,82900.0
2013-02-22 13:30:00,33.55,33.83,33.55,33.83,114000.0,33.55,33.83,33.55,33.83,114000.0
2013-02-22 13:40:00,33.84,33.9,33.7,33.73,39000.0,33.84,33.9,33.7,33.73,39000.0
2013-02-22 13:50:00,33.74,33.81,33.7,33.77,75700.0,33.74,33.81,33.7,33.77,75700.0
2013-02-22 14:00:00,33.77,33.82,33.7,33.7,56200.0,33.77,33.82,33.7,33.7,56200.0
2013-02-22 14:10:00,33.7,33.75,33.65,33.66,32000.0,33.7,33.75,33.65,33.66,32000.0
2013-02-22 14:20:00,33.66,33.72,33.64,33.67,32300.0,33.66,33.72,33.64,33.67,32300.0
2013-02-22 14:30:00,33.68,33.76,33.65,33.74,42700.0,33.68,33.76,33.65,33.74,42700.0
2013-02-22 14:40:00,33.73,33.73,33.6,33.6,28300.0,33.73,33.73,33.6,33.6,28300.0
2013-02-22 14:50:00,33.6,33.72,33.6,33.72,56200.0,33.6,33.72,33.6,33.72,56200.0
2013-02-22 15:00:00,33.72,33.87,33.71,33.8,65800.0,33.72,33.87,33.71,33.8,65800.0
2013-02-22 15:10:00,33.8,33.9,33.72,33.74,131400.0,33.8,33.9,33.72,33.74,131400.0
2013-02-22 15:20:00,33.73,33.77,33.6,33.7,191000.0,33.73,33.77,33.6,33.7,191000.0
2013-02-22 15:30:00,33.7,33.8,33.68,33.76,117800.0,33.7,33.8,33.68,33.76,117800.0
2013-02-22 15:40:00,33.76,33.79,33.73,33.75,114400.0,33.76,33.79,33.73,33.75,114400.0
2013-02-22 15:50:00,33.74,33.84,33.71,33.82,236200.0,33.74,33.84,33.71,33.82,236200.0
2013-02-25 09:30:00,34.2,34.79,34.15,34.55,311600.0,34.2,34.79,34.15,34.55,311600.0
2013-02-25 09:40:00,34.55,34.67,34.34,34.46,144000.0,34.55,34.67,34.34,34.46,144000.0
2013-02-25 09:50:00,34.46,34.48,34.08,34.24,225700.0,34.46,34.48,34.08,34.24,225700.0
2013-02-25 10:00:00,34.22,34.48,34.16,34.21,227000.0,34.22,34.48,34.16,34.21,227000.0
2013-02-25 10:10:00,34.23,34.29,33.88,33.98,182900.0,34.23,34.29,33.88,33.98,182900.0
2013-02-25 10:20:00,33.97,34.11,33.91,33.96,232500.0,33.97,34.11,33.91,33.96,232500.0
2013-02-25 10:30:00,33.96,33.97,33.5,33.52,246500.0,33.96,33.97,33.5,33.52,246500.0
2013-02-25 10:40:00,33.52,33.63,33.37,33.43,144100.0,33.52,33.63,33.37,33.43,144100.0
2013-02-25 10:50:00,33.44,33.48,33.27,33.44,96500.0,33.44,33.48,33.27,33.44,96500.0
2013-02-25 11:00:00,33.45,33.53,33.36,33.51,169400.0,33.45,33.53,33.36,33.51,169400.0
2013-02-25 11:10:00,33.51,33.53,33.29,33.35,113400.0,33.51,33.53,33.29,33.35,113400.0
2013-02-25 11:20:00,33.34,33.44,33.32,33.42,30200.0,33.34,33.44,33.32,33.42,30200.0
2013-02-25 11:30:00,33.43,33.48,33.21,33.27,116400.0,33.43,33.48,33.21,33.27,116400.0
2013-02-25 11:40:00,33.28,33.28,33.08,33.09,81600.0,33.28,33.28,33.08,33.09,81600.0
2013-02-25 11:50:00,33.09,33.24,33.07,33.23,58000.0,33.09,33.24,33.07,33.23,58000.0
2013-02-25 12:00:00,33.24,33.29,33.08,33.25,49000.0,33.24,33.29,33.08,33.25,49000.0
2013-02-25 12:10:00,33.23,33.33,33.22,33.3,48200.0,33.23,33.33,33.22,33.3,48200.0
2013-02-25 12:20:00,33.3,33.36,33.27,33.32,75100.0,33.3,33.36,33.27,33.32,75100.0
2013-02-25 12:30:00,33.32,33.33,33.22,33.3,59300.0,33.32,33.33,33.22,33.3,59300.0
2013-02-25 12:40:00,33.3,33.41,33.22,33.41,44000.0,33.3,33.41,33.22,33.41,44000.0
2013-02-25 12:50:00,33.41,33.43,33.25,33.3,45700.0,33.41,33.43,33.25,33.3,45700.0
2013-02-25 13:00:00,33.31,33.36,33.28,33.3,47400.0,33.31,33.36,33.28,33.3,47400.0
2013-02-25 13:10:00,33.31,33.41,33.29,33.41,81500.0,33.31,33.41,33.29,33.41,81500.0
2013-02-25 13:20:00,33.38,33.43,33.31,33.35,61500.0,33.38,33.43,33.31,33.35,61500.0
2013-02-25 13:30:00,33.36,33.46,33.3,33.39,59800.0,33.36,33.46,33.3,33.39,59800.0
2013-02-25 13:40:00,33.41,33.45,33.27,33.3,40800.0,33.41,33.45,33.27,33.3,40800.0
2013-02-25 13:50:00,33.31,33.32,33.15,33.15,66000.0,33.31,33.32,33.15,33.15,66000.0
2013-02-25 14:00:00,33.14,33.15,32.89,33.03,105000.0,33.14,33.15,32.89,33.03,105000.0
2013-02-25 14:10:00,33.05,33.15,32.95,33.04,54800.0,33.05,33.15,32.95,33.04,54800.0
2013-02-25 14:20:00,33.04,33.2,32.94,33.19,62900.0,33.04,33.2,32.94,33.19,62900.0
2013-02-25 14:30:00,33.2,33.31,33.09,33.11,57900.0,33.2,33.31,33.09,33.11,57900.0
2013-02-25 14:40:00,33.11,33.17,32.97,33.05,64900.0,33.11,33.17,32.97,33.05,64900.0
2013-02-25 14:50:00,33.04,33.13,32.92,33.07,91900.0,33.04,33.13,32.92,33.07,91900.0
2013-02-25 15:00:00,33.08,33.15,33.05,33.09,57600.0,33.08,33.15,33.05,33.09,57600.0
2013-02-25 15:10:00,33.1,33.14,32.99,33.04,69100.0,33.1,33.14,32.99,33.04,69100.0
2013-02-25 15:20:00,33.02,33.13,32.98,33.05,92200.0,33.02,33.13,32.98,33.05,92200.0
2013-02-25 15:30:00,33.06,33.09,32.9,32.9,119700.0,33.06,33.09,32.9,32.9,119700.0
2013-02-25 15:40:00,32.9,32.97,32.8,32.81,144100.0,32.9,32.97,32.8,32.81,144100.0
2013-02-25 15:50:00,32.81,32.85,32.7,32.74,268700.0,32.81,32.85,32.7,32.74,268700.0
2013-02-26 09:30:00,33.0,33.0,32.33,32.35,190000.0,33.0,33.0,32.33,32.35,190000.0
2013-02-26 09:40:00,32.36,32.42,31.77,31.79,288500.0,32.36,32.42,31.77,31.79,288500.0
2013-02-26 09:50:00,31.8,32.14,31.73,32.11,268400.0,31.8,32.14,31.73,32.11,268400.0
2013-02-26 10:00:00,32.11,32.15,31.83,32.05,216000.0,32.11,32.15,31.83,32.05,216000.0
2013-02-26 10:10:00,32.06,32.15,31.92,32.02,176400.0,32.06,32.15,31.92,32.02,176400.0
2013-02-26 10:20:00,32.04,32.04,31.57,31.74,193600.0,32.04,32.04,31.57,31.74,193600.0
2013-02-26 10:30:00,31.72,31.78,31.52,31.55,124200.0,31.72,31.78,31.52,31.55,124200.0
2013-02-26 10:40:00,31.56,31.69,31.37,31.55,191400.0,31.56,31.69,31.37,31.55,191400.0
2013-02-26 10:50:00,31.55,31.64,31.38,31.44,195500.0,31.55,31.64,31.38,31.44,195500.0
2013-02-26 11:00:00,31.41,31.49,31.13,31.16,197200.0,31.41,31.49,31.13,31.16,197200.0
2013-02-26 11:10:00,31.16,31.39,31.08,31.34,123500.0,31.16,31.39,31.08,31.34,123500.0
2013-02-26 11:20:00,31.34,31.39,31.1,31.16,163000.0,31.34,31.39,31.1,31.16,163000.0
2013-02-26 11:30:00,31.17,31.33,31.11,31.14,146600.0,31.17,31.33,31.11,31.14,146600.0
2013-02-26 11:40:00,31.14,31.3,31.1,31.3,242800.0,31.14,31.3,31.1,31.3,242800.0
2013-02-26 11:50:00,31.3,31.52,31.17,31.28,240400.0,31.3,31.52,31.17,31.28,240400.0
2013-02-26 12:00:00,31.27,31.52,31.17,31.5,183500.0,31.27,31.52,31.17,31.5,183500.0
2013-02-26 12:10:00,31.51,31.71,31.49,31.59,191400.0,31.51,31.71,31.49,31.59,191400.0
2013-02-26 12:20:00,31.61,31.66,31.55,31.65,183200.0,31.61,31.66,31.55,31.65,183200.0
2013-02-26 12:30:00,31.64,31.89,31.58,31.89,160400.0,31.64,31.89,31.58,31.89,160400.0
2013-02-26 12:40:00,31.89,31.97,31.79,31.83,163000.0,31.89,31.97,31.79,31.83,163000.0
2013-02-26 12:50:00,31.84,31.88,31.77,31.8,47000.0,31.84,31.88,31.77,31.8,47000.0
2013-02-26 13:00:00,31.8,31.93,31.78,31.83,57100.0,31.8,31.93,31.78,31.83,57100.0
2013-02-26 13:10:00,31.85,31.89,31.75,31.75,78500.0,31.85,31.89,31.75,31.75,78500.0
2013-02-26 13:20:00,31.75,31.81,31.67,31.7,86900.0,31.75,31.81,31.67,31.7,86900.0
2013-02-26 13:30:00,31.7,31.78,31.62,31.64,70200.0,31.7,31.78,31.62,31.64,70200.0
2013-02-26 13:40:00,31.64,31.82,31.57,31.74,71200.0,31.64,31.82,31.57,31.74,71200.0
2013-02-26 13:50:00,31.73,31.78,31.68,31.75,76900.0,31.73,31.78,31.68,31.75,76900.0
2013-02-26 14:00:00,31.75,31.81,31.68,31.73,48000.0,31.75,31.81,31.68,31.73,48000.0
2013-02-26 14:10:00,31.71,31.73,31.62,31.72,73400.0,31.71,31.73,31.62,31.72,73400.0
2013-02-26 14:20:00,31.73,31.85,31.66,31.76,98600.0,31.73,31.85,31.66,31.76,98600.0
2013-02-26 14:30:00,31.76,31.83,31.76,31.76,93300.0,31.76,31.83,31.76,31.76,93300.0
2013-02-26 14:40:00,31.77,31.77,31.63,31.69,123000.0,31.77,31.77,31.63,31.69,123000.0
2013-02-26 14:50:00,31.69,31.75,31.64,31.65,135000.0,31.69,31.75,31.64,31.65,135000.0
2013-02-26 15:00:00,31.64,31.68,31.56,31.57,184100.0,31.64,31.68,31.56,31.57,184100.0
2013-02-26 15:10:00,31.57,31.57,31.37,31.43,200000.0,31.57,31.57,31.37,31.43,200000.0
2013-02-26 15:20:00,31.45,31.47,31.23,31.29,220600.0,31.45,31.47,31.23,31.29,220600.0
2013-02-26 15:30:00,31.29,31.31,31.16,31.22,231600.0,31.29,31.31,31.16,31.22,231600.0
2013-02-26 15:40:00,31.23,31.35,31.19,31.3,304400.0,31.23,31.35,31.19,31.3,304400.0
2013-02-26 15:50:00,31.3,31.45,31.26,31.36,576500.0,31.3,31.45,31.26,31.36,576500.0
2013-02-27 09:30:00,26.81,27.25,26.68,26.94,2218000.0,26.81,27.25,26.68,26.94,2218000.0
2013-02-27 09:40:00,26.93,27.18,26.47,26.54,1725200.0,26.93,27.18,26.47,26.54,1725200.0
2013-02-27 09:50:00,26.54,26.74,26.4,26.63,1118900.0,26.54,26.74,26.4,26.63,1118900.0
2013-02-27 10:00:00,26.64,26.74,26.25,26.26,780700.0,26.64,26.74,26.25,26.26,780700.0
2013-02-27 10:10:00,26.25,26.44,26.05,26.11,1067800.0,26.25,26.44,26.05,26.11,1067800.0
2013-02-27 10:20:00,26.11,26.23,26.05,26.14,582800.0,26.11,26.23,26.05,26.14,582800.0
2013-02-27 10:30:00,26.14,26.17,25.77,25.83,1174600.0,26.14,26.17,25.77,25.83,1174600.0
2013-02-27 10:40:00,25.84,25.95,25.5,25.61,1127000.0,25.84,25.95,25.5,25.61,1127000.0
2013-02-27 10:50:00,25.62,26.15,25.61,26.04,1016100.0,25.62,26.15,25.61,26.04,1016100.0
2013-02-27 11:00:00,26.04,26.19,26.0,26.07,429400.0,26.04,26.19,26.0,26.07,429400.0
2013-02-27 11:10:00,26.08,26.17,25.82,25.87,498000.0,26.08,26.17,25.82,25.87,498000.0
2013-02-27 11:20:00,25.87,26.3,25.8,26.14,479400.0,25.87,26.3,25.8,26.14,479400.0
2013-02-27 11:30:00,26.14,26.27,26.01,26.26,317300.0,26.14,26.27,26.01,26.26,317300.0
2013-02-27 11:40:00,26.27,26.45,26.2,26.38,452600.0,26.27,26.45,26.2,26.38,452600.0
2013-02-27 11:50:00,26.39,26.73,26.39,26.5,450800.0,26.39,26.73,26.39,26.5,450800.0
2013-02-27 12:00:00,26.51,26.54,26.3,26.5,333800.0,26.51,26.54,26.3,26.5,333800.0
2013-02-27 12:10:00,26.49,26.64,26.45,26.57,227100.0,26.49,26.64,26.45,26.57,227100.0
2013-02-27 12:20:00,26.59,27.03,26.58,26.73,800400.0,26.59,27.03,26.58,26.73,800400.0
2013-02-27 12:30:00,26.74,26.76,26.54,26.65,215200.0,26.74,26.76,26.54,26.65,215200.0
2013-02-27 12:40:00,26.63,26.66,26.36,26.53,307600.0,26.63,26.66,26.36,26.53,307600.0
2013-02-27 12:50:00,26.52,26.53,26.21,26.44,306700.0,26.52,26.53,26.21,26.44,306700.0
2013-02-27 13:00:00,26.46,26.6,26.35,26.54,162600.0,26.46,26.6,26.35,26.54,162600.0
2013-02-27 13:10:00,26.52,26.56,26.41,26.49,112400.0,26.52,26.56,26.41,26.49,112400.0
2013-02-27 13:20:00,26.49,26.75,26.42,26.75,232700.0,26.49,26.75,26.42,26.75,232700.0
2013-02-27 13:30:00,26.74,26.78,26.53,26.61,157700.0,26.74,26.78,26.53,26.61,157700.0
2013-02-27 13:40:00,26.61,26.69,26.53,26.63,93800.0,26.61,26.69,26.53,26.63,93800.0
2013-02-27 13:50:00,26.63,26.74,26.52,26.56,95700.0,26.63,26.74,26.52,26.56,95700.0
2013-02-27 14:00:00,26.58,26.67,26.35,26.47,168600.0,26.58,26.67,26.35,26.47,168600.0
2013-02-27 14:10:00,26.48,26.59,26.38,26.47,147300.0,26.48,26.59,26.38,26.47,147300.0
2013-02-27 14:20:00,26.5,26.69,26.47,26.6,145700.0,26.5,26.69,26.47,26.6,145700.0
2013-02-27 14:30:00,26.59,26.75,26.59,26.75,210800.0,26.59,26.75,26.59,26.75,210800.0
2013-02-27 14:40:00,26.74,26.97,26.69,26.96,329700.0,26.74,26.97,26.69,26.96,329700.0
2013-02-27 14:50:00,26.96,27.24,26.86,27.24,485300.0,26.96,27.24,26.86,27.24,485300.0
2013-02-27 15:00:00,27.22,27.31,27.01,27.15,404100.0,27.22,27.31,27.01,27.15,404100.0
2013-02-27 15:10:00,27.17,27.34,27.15,27.27,370800.0,27.17,27.34,27.15,27.27,370800.0
2013-02-27 15:20:00,27.28,27.38,27.08,27.11,408700.0,27.28,27.38,27.08,27.11,408700.0
2013-02-27 15:30:00,27.12,27.18,27.02,27.06,267600.0,27.12,27.18,27.02,27.06,267600.0
2013-02-27 15:40:00,27.05,27.07,26.91,26.93,341900.0,27.05,27.07,26.91,26.93,341900.0
2013-02-27 15:50:00,26.93,27.11,26.93,27.02,810800.0,26.93,27.11,26.93,27.02,810800.0
2013-02-28 09:30:00,27.38,27.8,27.11,27.8,766100.0,27.38,27.8,27.11,27.8,766100.0
2013-02-28 09:40:00,27.79,27.8,27.42,27.58,421300.0,27.79,27.8,27.42,27.58,421300.0
2013-02-28 09:50:00,27.58,27.58,27.17,27.4,323400.0,27.58,27.58,27.17,27.4,323400.0
2013-02-28 10:00:00,27.41,27.5,27.22,27.37,191900.0,27.41,27.5,27.22,27.37,191900.0
2013-02-28 10:10:00,27.37,27.4,27.29,27.36,114600.0,27.37,27.4,27.29,27.36,114600.0
2013-02-28 10:20:00,27.36,27.39,27.16,27.21,163600.0,27.36,27.39,27.16,27.21,163600.0
2013-02-28 10:30:00,27.21,27.22,27.04,27.05,192200.0,27.21,27.22,27.04,27.05,192200.0
2013-02-28 10:40:00,27.05,27.12,26.85,26.9,214000.0,27.05,27.12,26.85,26.9,214000.0
2013-02-28 10:50:00,26.9,26.93,26.62,26.63,215400.0,26.9,26.93,26.62,26.63,215400.0
2013-02-28 11:00:00,26.65,26.94,26.6,26.8,214400.0,26.65,26.94,26.6,26.8,214400.0
2013-02-28 11:10:00,26.81,26.91,26.81,26.85,87200.0,26.81,26.91,26.81,26.85,87200.0
2013-02-28 11:20:00,26.85,26.98,26.85,26.93,108200.0,26.85,26.98,26.85,26.93,108200.0
2013-02-28 11:30:00,26.93,27.07,26.92,27.04,137200.0,26.93,27.07,26.92,27.04,137200.0
2013-02-28 11:40:00,27.04,27.04,26.72,26.84,147400.0,27.04,27.04,26.72,26.84,147400.0
2013-02-28 11:50:00,26.84,26.89,26.79,26.84,34800.0,26.84,26.89,26.79,26.84,34800.0
2013-02-28 12:00:00,26.84,26.87,26.79,26.79,46100.0,26.84,26.87,26.79,26.79,46100.0
2013-02-28 12:10:00,26.79,26.8,26.7,26.75,61400.0,26.79,26.8,26.7,26.75,61400.0
2013-02-28 12:20:00,26.75,26.77,26.62,26.63,86000.0,26.75,26.77,26.62,26.63,86000.0
2013-02-28 12:30:00,26.62,26.63,26.51,26.54,209200.0,26.62,26.63,26.51,26.54,209200.0
2013-02-28 12:40:00,26.54,26.55,26.43,26.43,197500.0,26.54,26.55,26.43,26.43,197500.0
2013-02-28 12:50:00,26.44,26.56,26.43,26.45,97400.0,26.44,26.56,26.43,26.45,97400.0
2013-02-28 13:00:00,26.46,26.57,26.44,26.57,194600.0,26.46,26.57,26.44,26.57,194600.0
2013-02-28 13:10:00,26.56,26.6,26.12,26.18,495200.0,26.56,26.6,26.12,26.18,495200.0
2013-02-28 13:20:00,26.15,26.36,26.1,26.3,410200.0,26.15,26.36,26.1,26.3,410200.0
2013-02-28 13:30:00,26.3,26.51,26.3,26.38,185600.0,26.3,26.51,26.3,26.38,185600.0
2013-02-28 13:40:00,26.39,26.4,26.29,26.29,111100.0,26.39,26.4,26.29,26.29,111100.0
2013-02-28 13:50:00,26.3,26.3,26.1,26.12,359900.0,26.3,26.3,26.1,26.12,359900.0
2013-02-28 14:00:00,26.12,26.19,26.1,26.13,205300.0,26.12,26.19,26.1,26.13,205300.0
2013-02-28 14:10:00,26.14,26.19,26.02,26.03,310600.0,26.14,26.19,26.02,26.03,310600.0
2013-02-28 14:20:00,26.03,26.03,25.86,25.88,370000.0,26.03,26.03,25.86,25.88,370000.0
2013-02-28 14:30:00,25.88,25.91,25.7,25.88,369200.0,25.88,25.91,25.7,25.88,369200.0
2013-02-28 14:40:00,25.88,25.96,25.79,25.84,174800.0,25.88,25.96,25.79,25.84,174800.0
2013-02-28 14:50:00,25.84,25.95,25.81,25.93,133000.0,25.84,25.95,25.81,25.93,133000.0
2013-02-28 15:00:00,25.93,25.93,25.77,25.82,147100.0,25.93,25.93,25.77,25.82,147100.0
2013-02-28 15:10:00,25.81,25.82,25.61,25.73,345600.0,25.81,25.82,25.61,25.73,345600.0
2013-02-28 15:20:00,25.73,25.88,25.73,25.85,185500.0,25.73,25.88,25.73,25.85,185500.0
2013-02-28 15:30:00,25.85,25.94,25.79,25.92,176000.0,25.85,25.94,25.79,25.92,176000.0
2013-02-28 15:40:00,25.92,25.92,25.81,25.85,284400.0,25.92,25.92,25.81,25.85,284400.0
2013-02-28 15:50:00,25.86,25.95,25.83,25.84,579000.0,25.86,25.95,25.83,25.84,579000.0
2013-03-01 09:30:00,25.42,25.75,24.92,24.98,582800.0,25.42,25.75,24.92,24.98,582800.0
2013-03-01 09:40:00,25.0,25.29,24.99,25.12,290900.0,25.0,25.29,24.99,25.12,290900.0
2013-03-01 09:50:00,25.12,25.47,25.12,25.42,199300.0,25.12,25.47,25.12,25.42,199300.0
2013-03-01 10:00:00,25.43,25.47,25.26,25.37,223200.0,25.43,25.47,25.26,25.37,223200.0
2013-03-01 10:10:00,25.37,25.37,25.14,25.16,142600.0,25.37,25.37,25.14,25.16,142600.0
2013-03-01 10:20:00,25.16,25.33,25.16,25.26,175200.0,25.16,25.33,25.16,25.26,175200.0
2013-03-01 10:30:00,25.26,25.4,25.24,25.34,108000.0,25.26,25.4,25.24,25.34,108000.0
2013-03-01 10:40:00,25.37,25.55,25.33,25.35,173800.0,25.37,25.55,25.33,25.35,173800.0
2013-03-01 10:50:00,25.36,25.64,25.36,25.61,191600.0,25.36,25.64,25.36,25.61,191600.0
2013-03-01 11:00:00,25.62,25.74,25.48,25.54,237300.0,25.62,25.74,25.48,25.54,237300.0
2013-03-01 11:10:00,25.55,25.56,25.42,25.52,90100.0,25.55,25.56,25.42,25.52,90100.0
2013-03-01 11:20:00,25.52,25.63,25.43,25.51,106800.0,25.52,25.63,25.43,25.51,106800.0
2013-03-01 11:30:00,25.52,25.56,25.41,25.46,97100.0,25.52,25.56,25.41,25.46,97100.0
2013-03-01 11:40:00,25.46,25.47,25.27,25.4,119200.0,25.46,25.47,25.27,25.4,119200.0
2013-03-01 11:50:00,25.39,25.48,25.3,25.46,77400.0,25.39,25.48,25.3,25.46,77400.0
2013-03-01 12:00:00,25.47,25.55,25.4,25.46,55900.0,25.47,25.55,25.4,25.46,55900.0
2013-03-01 12:10:00,25.45,25.48,25.37,25.42,70800.0,25.45,25.48,25.37,25.42,70800.0
2013-03-01 12:20:00,25.42,25.5,25.36,25.42,71700.0,25.42,25.5,25.36,25.42,71700.0
2013-03-01 12:30:00,25.42,25.5,25.38,25.46,47100.0,25.42,25.5,25.38,25.46,47100.0
2013-03-01 12:40:00,25.44,25.47,25.38,25.45,63000.0,25.44,25.47,25.38,25.45,63000.0
2013-03-01 12:50:00,25.44,25.55,25.44,25.53,63700.0,25.44,25.55,25.44,25.53,63700.0
2013-03-01 13:00:00,25.52,25.59,25.46,25.46,77600.0,25.52,25.59,25.46,25.46,77600.0
2013-03-01 13:10:00,25.46,25.67,25.46,25.65,81800.0,25.46,25.67,25.46,25.65,81800.0
2013-03-01 13:20:00,25.64,25.79,25.59,25.64,143400.0,25.64,25.79,25.59,25.64,143400.0
2013-03-01 13:30:00,25.64,25.72,25.57,25.63,82100.0,25.64,25.72,25.57,25.63,82100.0
2013-03-01 13:40:00,25.63,25.64,25.45,25.45,91900.0,25.63,25.64,25.45,25.45,91900.0
2013-03-01 13:50:00,25.45,25.64,25.43,25.6,108100.0,25.45,25.64,25.43,25.6,108100.0
2013-03-01 14:00:00,25.6,25.71,25.59,25.65,97400.0,25.6,25.71,25.59,25.65,97400.0
2013-03-01 14:10:00,25.64,25.64,25.5,25.52,56300.0,25.64,25.64,25.5,25.52,56300.0
2013-03-01 14:20:00,25.53,25.58,25.5,25.53,52800.0,25.53,25.58,25.5,25.53,52800.0
2013-03-01 14:30:00,25.53,25.63,25.53,25.55,96400.0,25.53,25.63,25.53,25.55,96400.0
2013-03-01 14:40:00,25.54,25.67,25.54,25.55,72800.0,25.54,25.67,25.54,25.55,72800.0
2013-03-01 14:50:00,25.54,25.57,25.46,25.52,70300.0,25.54,25.57,25.46,25.52,70300.0
2013-03-01 15:00:00,25.53,25.54,25.43,25.43,109500.0,25.53,25.54,25.43,25.43,109500.0
2013-03-01 15:10:00,25.43,25.46,25.33,25.37,116900.0,25.43,25.46,25.33,25.37,116900.0
2013-03-01 15:20:00,25.37,25.41,25.3,25.34,110200.0,25.37,25.41,25.3,25.34,110200.0
2013-03-01 15:30:00,25.35,25.42,25.3,25.33,159900.0,25.35,25.42,25.3,25.33,159900.0
2013-03-01 15:40:00,25.33,25.35,25.25,25.31,227600.0,25.33,25.35,25.25,25.31,227600.0
2013-03-01 15:50:00,25.32,25.39,25.3,25.34,382200.0,25.32,25.39,25.3,25.34,382200.0
2013-03-04 09:30:00,25.31,25.39,24.93,24.96,314600.0,25.31,25.39,24.93,24.96,314600.0
2013-03-04 09:40:00,24.96,25.16,24.96,25.02,196700.0,24.96,25.16,24.96,25.02,196700.0
2013-03-04 09:50:00,25.02,25.1,24.85,24.97,232400.0,25.02,25.1,24.85,24.97,232400.0
2013-03-04 10:00:00,24.96,25.21,24.96,25.14,162600.0,24.96,25.21,24.96,25.14,162600.0
2013-03-04 10:10:00,25.14,25.15,25.0,25.14,115000.0,25.14,25.15,25.0,25.14,115000.0
2013-03-04 10:20:00,25.14,25.15,25.05,25.08,75100.0,25.14,25.15,25.05,25.08,75100.0
2013-03-04 10:30:00,25.09,25.14,25.01,25.14,93400.0,25.09,25.14,25.01,25.14,93400.0
2013-03-04 10:40:00,25.14,25.24,25.07,25.19,109000.0,25.14,25.24,25.07,25.19,109000.0
2013-03-04 10:50:00,25.2,25.2,25.04,25.07,74800.0,25.2,25.2,25.04,25.07,74800.0
2013-03-04 11:00:00,25.1,25.11,25.01,25.04,63800.0,25.1,25.11,25.01,25.04,63800.0
2013-03-04 11:10:00,25.03,25.06,24.99,25.04,110700.0,25.03,25.06,24.99,25.04,110700.0
2013-03-04 11:20:00,25.03,25.09,24.97,25.05,88100.0,25.03,25.09,24.97,25.05,88100.0
2013-03-04 11:30:00,25.07,25.15,25.04,25.12,88800.0,25.07,25.15,25.04,25.12,88800.0
2013-03-04 11:40:00,25.12,25.29,25.1,25.23,126900.0,25.12,25.29,25.1,25.23,126900.0
2013-03-04 11:50:00,25.24,25.4,25.24,25.37,151200.0,25.24,25.4,25.24,25.37,151200.0
2013-03-04 12:00:00,25.38,25.42,25.16,25.16,136700.0,25.38,25.42,25.16,25.16,136700.0
2013-03-04 12:10:00,25.15,25.19,25.08,25.08,59100.0,25.15,25.19,25.08,25.08,59100.0
2013-03-04 12:20:00,25.07,25.08,25.0,25.03,87100.0,25.07,25.08,25.0,25.03,87100.0
2013-03-04 12:30:00,25.02,25.06,24.98,24.99,74100.0,25.02,25.06,24.98,24.99,74100.0
2013-03-04 12:40:00,24.99,25.0,24.89,24.95,79500.0,24.99,25.0,24.89,24.95,79500.0
2013-03-04 12:50:00,24.95,24.98,24.9,24.95,37700.0,24.95,24.98,24.9,24.95,37700.0
2013-03-04 13:00:00,24.95,24.95,24.78,24.83,126500.0,24.95,24.95,24.78,24.83,126500.0
2013-03-04 13:10:00,24.82,24.94,24.78,24.94,65800.0,24.82,24.94,24.78,24.94,65800.0
2013-03-04 13:20:00,24.94,25.0,24.86,24.87,73500.0,24.94,25.0,24.86,24.87,73500.0
2013-03-04 13:30:00,24.88,24.94,24.82,24.93,73900.0,24.88,24.94,24.82,24.93,73900.0
2013-03-04 13:40:00,24.93,24.94,24.85,24.85,44500.0,24.93,24.94,24.85,24.85,44500.0
2013-03-04 13:50:00,24.86,24.86,24.72,24.77,140400.0,24.86,24.86,24.72,24.77,140400.0
2013-03-04 14:00:00,24.77,24.77,24.62,24.69,205800.0,24.77,24.77,24.62,24.69,205800.0
2013-03-04 14:10:00,24.71,24.72,24.62,24.64,85300.0,24.71,24.72,24.62,24.64,85300.0
2013-03-04 14:20:00,24.63,24.64,24.52,24.59,146500.0,24.63,24.64,24.52,24.59,146500.0
2013-03-04 14:30:00,24.6,24.68,24.6,24.68,65500.0,24.6,24.68,24.6,24.68,65500.0
2013-03-04 14:40:00,24.68,24.74,24.66,24.73,83200.0,24.68,24.74,24.66,24.73,83200.0
2013-03-04 14:50:00,24.73,24.79,24.7,24.71,78900.0,24.73,24.79,24.7,24.71,78900.0
2013-03-04 15:00:00,24.72,24.75,24.61,24.61,118300.0,24.72,24.75,24.61,24.61,118300.0
2013-03-04 15:10:00,24.6,24.64,24.53,24.53,106300.0,24.6,24.64,24.53,24.53,106300.0
2013-03-04 15:20:00,24.53,24.65,24.51,24.55,128200.0,24.53,24.65,24.51,24.55,128200.0
2013-03-04 15:30:00,24.55,24.6,24.46,24.59,231000.0,24.55,24.6,24.46,24.59,231000.0
2013-03-04 15:40:00,24.58,24.73,24.57,24.65,238800.0,24.58,24.73,24.57,24.65,238800.0
2013-03-04 15:50:00,24.65,24.75,24.62,24.7,409000.0,24.65,24.75,24.62,24.7,409000.0
2013-03-05 09:30:00,24.79,25.39,24.79,25.3,341700.0,24.79,25.39,24.79,25.3,341700.0
2013-03-05 09:40:00,25.31,25.4,24.98,25.1,153800.0,25.31,25.4,24.98,25.1,153800.0
2013-03-05 09:50:00,25.09,25.27,25.07,25.26,97100.0,25.09,25.27,25.07,25.26,97100.0
2013-03-05 10:00:00,25.26,25.33,25.15,25.25,124800.0,25.26,25.33,25.15,25.25,124800.0
2013-03-05 10:10:00,25.24,25.42,25.21,25.37,162600.0,25.24,25.42,25.21,25.37,162600.0
2013-03-05 10:20:00,25.37,25.39,25.25,25.29,95600.0,25.37,25.39,25.25,25.29,95600.0
2013-03-05 10:30:00,25.29,25.33,25.21,25.24,100900.0,25.29,25.33,25.21,25.24,100900.0
2013-03-05 10:40:00,25.23,25.39,25.22,25.33,129500.0,25.23,25.39,25.22,25.33,129500.0
2013-03-05 10:50:00,25.35,25.47,25.24,25.43,208700.0,25.35,25.47,25.24,25.43,208700.0
2013-03-05 11:00:00,25.44,25.52,25.37,25.52,117200.0,25.44,25.52,25.37,25.52,117200.0
2013-03-05 11:10:00,25.51,25.55,25.38,25.44,106500.0,25.51,25.55,25.38,25.44,106500.0
2013-03-05 11:20:00,25.43,25.52,25.41,25.46,86900.0,25.43,25.52,25.41,25.46,86900.0
2013-03-05 11:30:00,25.48,25.53,25.41,25.45,69500.0,25.48,25.53,25.41,25.45,69500.0
2013-03-05 11:40:00,25.44,25.6,25.43,25.6,97400.0,25.44,25.6,25.43,25.6,97400.0
2013-03-05 11:50:00,25.59,25.62,25.56,25.61,86600.0,25.59,25.62,25.56,25.61,86600.0
2013-03-05 12:00:00,25.6,25.62,25.52,25.53,84500.0,25.6,25.62,25.52,25.53,84500.0
2013-03-05 12:10:00,25.52,25.54,25.38,25.42,104800.0,25.52,25.54,25.38,25.42,104800.0
2013-03-05 12:20:00,25.42,25.45,25.33,25.37,70700.0,25.42,25.45,25.33,25.37,70700.0
2013-03-05 12:30:00,25.36,25.38,25.29,25.3,47500.0,25.36,25.38,25.29,25.3,47500.0
2013-03-05 12:40:00,25.3,25.33,25.26,25.26,48500.0,25.3,25.33,25.26,25.26,48500.0
2013-03-05 12:50:00,25.26,25.35,25.22,25.22,60300.0,25.26,25.35,25.22,25.22,60300.0
2013-03-05 13:00:00,25.23,25.29,25.18,25.24,97700.0,25.23,25.29,25.18,25.24,97700.0
2013-03-05 13:10:00,25.24,25.32,25.24,25.31,41600.0,25.24,25.32,25.24,25.31,41600.0
2013-03-05 13:20:00,25.3,25.34,25.24,25.31,80500.0,25.3,25.34,25.24,25.31,80500.0
2013-03-05 13:30:00,25.32,25.38,25.31,25.37,68100.0,25.32,25.38,25.31,25.37,68100.0
2013-03-05 13:40:00,25.37,25.41,25.34,25.36,50300.0,25.37,25.41,25.34,25.36,50300.0
2013-03-05 13:50:00,25.35,25.35,25.15,25.18,81500.0,25.35,25.35,25.15,25.18,81500.0
2013-03-05 14:00:00,25.19,25.3,25.18,25.18,70500.0,25.19,25.3,25.18,25.18,70500.0
2013-03-05 14:10:00,25.17,25.28,25.1,25.27,81500.0,25.17,25.28,25.1,25.27,81500.0
2013-03-05 14:20:00,25.26,25.29,25.08,25.08,79400.0,25.26,25.29,25.08,25.08,79400.0
2013-03-05 14:30:00,25.09,25.13,25.06,25.13,61300.0,25.09,25.13,25.06,25.13,61300.0
2013-03-05 14:40:00,25.12,25.13,25.07,25.09,74500.0,25.12,25.13,25.07,25.09,74500.0
2013-03-05 14:50:00,25.09,25.09,25.03,25.04,81400.0,25.09,25.09,25.03,25.04,81400.0
2013-03-05 15:00:00,25.02,25.09,24.97,25.06,143600.0,25.02,25.09,24.97,25.06,143600.0
2013-03-05 15:10:00,25.06,25.12,25.03,25.1,77900.0,25.06,25.12,25.03,25.1,77900.0
2013-03-05 15:20:00,25.09,25.14,25.06,25.11,116600.0,25.09,25.14,25.06,25.11,116600.0
2013-03-05 15:30:00,25.11,25.18,25.06,25.13,163800.0,25.11,25.18,25.06,25.13,163800.0
2013-03-05 15:40:00,25.13,25.2,25.03,25.09,356400.0,25.13,25.2,25.03,25.09,356400.0
2013-03-05 15:50:00,25.09,25.15,25.07,25.09,276800.0,25.09,25.15,25.07,25.09,276800.0
2013-03-06 09:30:00,25.83,26.6,25.71,26.39,885300.0,25.83,26.6,25.71,26.39,885300.0
2013-03-06 09:40:00,26.39,26.43,26.11,26.22,319800.0,26.39,26.43,26.11,26.22,319800.0
2013-03-06 09:50:00,26.22,26.48,26.16,26.48,285000.0,26.22,26.48,26.16,26.48,285000.0
2013-03-06 10:00:00,26.47,26.96,26.46,26.8,611200.0,26.47,26.96,26.46,26.8,611200.0
2013-03-06 10:10:00,26.8,26.88,26.61,26.86,366000.0,26.8,26.88,26.61,26.86,366000.0
2013-03-06 10:20:00,26.85,27.22,26.82,26.89,545500.0,26.85,27.22,26.82,26.89,545500.0
2013-03-06 10:30:00,26.88,26.93,26.71,26.91,208800.0,26.88,26.93,26.71,26.91,208800.0
2013-03-06 10:40:00,26.92,27.04,26.81,26.91,256200.0,26.92,27.04,26.81,26.91,256200.0
2013-03-06 10:50:00,26.92,26.99,26.81,26.85,202900.0,26.92,26.99,26.81,26.85,202900.0
2013-03-06 11:00:00,26.84,26.85,26.6,26.61,194600.0,26.84,26.85,26.6,26.61,194600.0
2013-03-06 11:10:00,26.61,26.69,26.57,26.63,208300.0,26.61,26.69,26.57,26.63,208300.0
2013-03-06 11:20:00,26.64,26.73,26.59,26.66,110800.0,26.64,26.73,26.59,26.66,110800.0
2013-03-06 11:30:00,26.68,26.9,26.67,26.88,159700.0,26.68,26.9,26.67,26.88,159700.0
2013-03-06 11:40:00,26.86,26.89,26.7,26.73,85900.0,26.86,26.89,26.7,26.73,85900.0
2013-03-06 11:50:00,26.73,26.83,26.66,26.79,73900.0,26.73,26.83,26.66,26.79,73900.0
2013-03-06 12:00:00,26.77,26.81,26.6,26.62,89600.0,26.77,26.81,26.6,26.62,89600.0
2013-03-06 12:10:00,26.62,26.63,26.38,26.46,275900.0,26.62,26.63,26.38,26.46,275900.0
2013-03-06 12:20:00,26.46,26.5,26.32,26.35,131900.0,26.46,26.5,26.32,26.35,131900.0
2013-03-06 12:30:00,26.35,26.48,26.32,26.42,83600.0,26.35,26.48,26.32,26.42,83600.0
2013-03-06 12:40:00,26.42,26.42,26.31,26.34,60400.0,26.42,26.42,26.31,26.34,60400.0
2013-03-06 12:50:00,26.35,26.39,26.2,26.24,112500.0,26.35,26.39,26.2,26.24,112500.0
2013-03-06 13:00:00,26.23,26.37,26.16,26.34,163000.0,26.23,26.37,26.16,26.34,163000.0
2013-03-06 13:10:00,26.34,26.35,26.25,26.27,70200.0,26.34,26.35,26.25,26.27,70200.0
2013-03-06 13:20:00,26.28,26.35,26.25,26.34,55800.0,26.28,26.35,26.25,26.34,55800.0
2013-03-06 13:30:00,26.32,26.39,26.25,26.38,76500.0,26.32,26.39,26.25,26.38,76500.0
2013-03-06 13:40:00,26.38,26.42,26.32,26.35,88500.0,26.38,26.42,26.32,26.35,88500.0
2013-03-06 13:50:00,26.34,26.36,26.23,26.29,79500.0,26.34,26.36,26.23,26.29,79500.0
2013-03-06 14:00:00,26.29,26.34,26.28,26.29,67100.0,26.29,26.34,26.28,26.29,67100.0
2013-03-06 14:10:00,26.3,26.34,26.28,26.33,63100.0,26.3,26.34,26.28,26.33,63100.0
2013-03-06 14:20:00,26.33,26.37,26.3,26.34,94300.0,26.33,26.37,26.3,26.34,94300.0
2013-03-06 14:30:00,26.35,26.4,26.3,26.34,103100.0,26.35,26.4,26.3,26.34,103100.0
2013-03-06 14:40:00,26.35,26.39,26.3,26.34,109800.0,26.35,26.39,26.3,26.34,109800.0
2013-03-06 14:50:00,26.35,26.35,26.12,26.13,155500.0,26.35,26.35,26.12,26.13,155500.0
2013-03-06 15:00:00,26.12,26.17,25.81,25.81,334700.0,26.12,26.17,25.81,25.81,334700.0
2013-03-06 15:10:00,25.81,26.0,25.8,26.0,256100.0,25.81,26.0,25.8,26.0,256100.0
2013-03-06 15:20:00,25.99,26.05,25.95,26.01,163600.0,25.99,26.05,25.95,26.01,163600.0
2013-03-06 15:30:00,26.02,26.03,25.89,25.94,152500.0,26.02,26.03,25.89,25.94,152500.0
2013-03-06 15:40:00,25.94,25.98,25.82,25.86,151800.0,25.94,25.98,25.82,25.86,151800.0
2013-03-06 15:50:00,25.87,25.93,25.83,25.9,417900.0,25.87,25.93,25.83,25.9,417900.0
2013-03-07 09:30:00,26.01,26.27,25.95,26.05,374500.0,26.01,26.27,25.95,26.05,374500.0
2013-03-07 09:40:00,26.06,26.13,25.82,25.96,315200.0,26.06,26.13,25.82,25.96,315200.0
2013-03-07 09:50:00,25.95,26.11,25.83,25.98,191800.0,25.95,26.11,25.83,25.98,191800.0
2013-03-07 10:00:00,25.98,26.05,25.91,25.97,218800.0,25.98,26.05,25.91,25.97,218800.0
2013-03-07 10:10:00,25.97,26.03,25.71,25.75,199700.0,25.97,26.03,25.71,25.75,199700.0
2013-03-07 10:20:00,25.76,25.85,25.52,25.62,286900.0,25.76,25.85,25.52,25.62,286900.0
2013-03-07 10:30:00,25.62,25.76,25.55,25.57,118800.0,25.62,25.76,25.55,25.57,118800.0
2013-03-07 10:40:00,25.57,25.65,25.41,25.49,214200.0,25.57,25.65,25.41,25.49,214200.0
2013-03-07 10:50:00,25.5,25.54,25.43,25.48,118400.0,25.5,25.54,25.43,25.48,118400.0
2013-03-07 11:00:00,25.47,25.61,25.46,25.6,161100.0,25.47,25.61,25.46,25.6,161100.0
2013-03-07 11:10:00,25.62,25.64,25.41,25.41,186200.0,25.62,25.64,25.41,25.41,186200.0
2013-03-07 11:20:00,25.42,25.5,25.35,25.4,149100.0,25.42,25.5,25.35,25.4,149100.0
2013-03-07 11:30:00,25.4,25.47,25.4,25.42,84100.0,25.4,25.47,25.4,25.42,84100.0
2013-03-07 11:40:00,25.42,25.54,25.39,25.4,94800.0,25.42,25.54,25.39,25.4,94800.0
2013-03-07 11:50:00,25.41,25.64,25.4,25.49,177500.0,25.41,25.64,25.4,25.49,177500.0
2013-03-07 12:00:00,25.49,25.63,25.45,25.63,111600.0,25.49,25.63,25.45,25.63,111600.0
2013-03-07 12:10:00,25.62,25.68,25.55,25.66,129400.0,25.62,25.68,25.55,25.66,129400.0
2013-03-07 12:20:00,25.65,25.82,25.64,25.75,178700.0,25.65,25.82,25.64,25.75,178700.0
2013-03-07 12:30:00,25.75,25.79,25.71,25.74,171100.0,25.75,25.79,25.71,25.74,171100.0
2013-03-07 12:40:00,25.74,25.81,25.71,25.77,70500.0,25.74,25.81,25.71,25.77,70500.0
2013-03-07 12:50:00,25.77,25.82,25.72,25.74,88900.0,25.77,25.82,25.72,25.74,88900.0
2013-03-07 13:00:00,25.74,25.88,25.73,25.83,99200.0,25.74,25.88,25.73,25.83,99200.0
2013-03-07 13:10:00,25.85,25.96,25.8,25.83,154500.0,25.85,25.96,25.8,25.83,154500.0
2013-03-07 13:20:00,25.83,25.83,25.76,25.81,62400.0,25.83,25.83,25.76,25.81,62400.0
2013-03-07 13:30:00,25.8,25.84,25.76,25.79,49100.0,25.8,25.84,25.76,25.79,49100.0
2013-03-07 13:40:00,25.79,25.92,25.77,25.89,76900.0,25.79,25.92,25.77,25.89,76900.0
2013-03-07 13:50:00,25.9,26.0,25.89,25.94,98000.0,25.9,26.0,25.89,25.94,98000.0
2013-03-07 14:00:00,25.94,25.96,25.85,25.86,85200.0,25.94,25.96,25.85,25.86,85200.0
2013-03-07 14:10:00,25.87,25.88,25.77,25.85,54800.0,25.87,25.88,25.77,25.85,54800.0
2013-03-07 14:20:00,25.84,25.87,25.77,25.83,50000.0,25.84,25.87,25.77,25.83,50000.0
2013-03-07 14:30:00,25.82,25.88,25.81,25.85,47400.0,25.82,25.88,25.81,25.85,47400.0
2013-03-07 14:40:00,25.85,25.98,25.85,25.96,93700.0,25.85,25.98,25.85,25.96,93700.0
2013-03-07 14:50:00,25.95,26.07,25.93,26.02,119300.0,25.95,26.07,25.93,26.02,119300.0
2013-03-07 15:00:00,26.01,26.13,25.98,26.08,170000.0,26.01,26.13,25.98,26.08,170000.0
2013-03-07 15:10:00,26.09,26.11,25.99,26.06,166100.0,26.09,26.11,25.99,26.06,166100.0
2013-03-07 15:20:00,26.05,26.13,26.03,26.09,95500.0,26.05,26.13,26.03,26.09,95500.0
2013-03-07 15:30:00,26.09,26.11,26.05,26.1,118600.0,26.09,26.11,26.05,26.1,118600.0
2013-03-07 15:40:00,26.09,26.14,26.05,26.08,170000.0,26.09,26.14,26.05,26.08,170000.0
2013-03-07 15:50:00,26.08,26.16,26.07,26.1,275800.0,26.08,26.16,26.07,26.1,275800.0
2013-03-08 09:30:00,26.45,26.7,26.2,26.26,308800.0,26.45,26.7,26.2,26.26,308800.0
2013-03-08 09:40:00,26.25,26.29,26.14,26.17,174600.0,26.25,26.29,26.14,26.17,174600.0
2013-03-08 09:50:00,26.2,26.4,26.17,26.23,138700.0,26.2,26.4,26.17,26.23,138700.0
2013-03-08 10:00:00,26.19,26.4,26.19,26.36,146600.0,26.19,26.4,26.19,26.36,146600.0
2013-03-08 10:10:00,26.36,26.38,26.15,26.21,123800.0,26.36,26.38,26.15,26.21,123800.0
2013-03-08 10:20:00,26.19,26.34,26.18,26.26,84600.0,26.19,26.34,26.18,26.26,84600.0
2013-03-08 10:30:00,26.26,26.48,26.26,26.42,107400.0,26.26,26.48,26.26,26.42,107400.0
2013-03-08 10:40:00,26.42,26.59,26.42,26.47,135700.0,26.42,26.59,26.42,26.47,135700.0
2013-03-08 10:50:00,26.47,26.49,26.38,26.43,76800.0,26.47,26.49,26.38,26.43,76800.0
2013-03-08 11:00:00,26.44,26.5,26.38,26.46,72300.0,26.44,26.5,26.38,26.46,72300.0
2013-03-08 11:10:00,26.46,26.47,26.34,26.36,59100.0,26.46,26.47,26.34,26.36,59100.0
2013-03-08 11:20:00,26.36,26.39,26.25,26.32,77200.0,26.36,26.39,26.25,26.32,77200.0
2013-03-08 11:30:00,26.32,26.4,26.3,26.31,33000.0,26.32,26.4,26.3,26.31,33000.0
2013-03-08 11:40:00,26.32,26.35,26.22,26.27,47300.0,26.32,26.35,26.22,26.27,47300.0
2013-03-08 11:50:00,26.27,26.28,26.21,26.25,36000.0,26.27,26.28,26.21,26.25,36000.0
2013-03-08 12:00:00,26.26,26.35,26.22,26.28,56300.0,26.26,26.35,26.22,26.28,56300.0
2013-03-08 12:10:00,26.3,26.35,26.23,26.24,96400.0,26.3,26.35,26.23,26.24,96400.0
2013-03-08 12:20:00,26.25,26.35,26.22,26.29,92900.0,26.25,26.35,26.22,26.29,92900.0
2013-03-08 12:30:00,26.3,26.3,26.21,26.23,49300.0,26.3,26.3,26.21,26.23,49300.0
2013-03-08 12:40:00,26.23,26.29,26.22,26.25,41400.0,26.23,26.29,26.22,26.25,41400.0
2013-03-08 12:50:00,26.25,26.32,26.23,26.3,42400.0,26.25,26.32,26.23,26.3,42400.0
2013-03-08 13:00:00,26.32,26.34,26.23,26.24,30300.0,26.32,26.34,26.23,26.24,30300.0
2013-03-08 13:10:00,26.25,26.29,26.22,26.27,24300.0,26.25,26.29,26.22,26.27,24300.0
2013-03-08 13:20:00,26.27,26.3,26.23,26.26,38600.0,26.27,26.3,26.23,26.26,38600.0
2013-03-08 13:30:00,26.25,26.3,26.24,26.3,37000.0,26.25,26.3,26.24,26.3,37000.0
2013-03-08 13:40:00,26.3,26.3,26.25,26.28,20400.0,26.3,26.3,26.25,26.28,20400.0
2013-03-08 13:50:00,26.28,26.29,26.26,26.26,20900.0,26.28,26.29,26.26,26.26,20900.0
2013-03-08 14:00:00,26.26,26.27,26.2,26.22,38300.0,26.26,26.27,26.2,26.22,38300.0
2013-03-08 14:10:00,26.23,26.24,26.11,26.13,91400.0,26.23,26.24,26.11,26.13,91400.0
2013-03-08 14:20:00,26.13,26.25,26.12,26.25,52700.0,26.13,26.25,26.12,26.25,52700.0
2013-03-08 14:30:00,26.23,26.24,26.13,26.17,31400.0,26.23,26.24,26.13,26.17,31400.0
2013-03-08 14:40:00,26.17,26.2,26.13,26.15,37800.0,26.17,26.2,26.13,26.15,37800.0
2013-03-08 14:50:00,26.15,26.21,26.15,26.18,27100.0,26.15,26.21,26.15,26.18,27100.0
2013-03-08 15:00:00,26.19,26.3,26.19,26.3,62300.0,26.19,26.3,26.19,26.3,62300.0
2013-03-08 15:10:00,26.3,26.35,26.26,26.32,78400.0,26.3,26.35,26.26,26.32,78400.0
2013-03-08 15:20:00,26.33,26.35,26.27,26.28,78200.0,26.33,26.35,26.27,26.28,78200.0
2013-03-08 15:30:00,26.31,26.31,26.24,26.28,72800.0,26.31,26.31,26.24,26.28,72800.0
2013-03-08 15:40:00,26.28,26.38,26.28,26.3,158600.0,26.28,26.38,26.28,26.3,158600.0
2013-03-08 15:50:00,26.3,26.33,26.26,26.3,217400.0,26.3,26.33,26.26,26.3,217400.0
2013-03-11 09:30:00,26.24,26.28,25.76,25.8,188600.0,26.24,26.28,25.76,25.8,188600.0
2013-03-11 09:40:00,25.77,26.03,25.77,25.96,87300.0,25.77,26.03,25.77,25.96,87300.0
2013-03-11 09:50:00,25.92,26.07,25.89,26.04,86600.0,25.92,26.07,25.89,26.04,86600.0
2013-03-11 10:00:00,26.04,26.15,25.93,25.97,55100.0,26.04,26.15,25.93,25.97,55100.0
2013-03-11 10:10:00,25.99,26.06,25.94,26.04,69100.0,25.99,26.06,25.94,26.04,69100.0
2013-03-11 10:20:00,26.03,26.2,26.02,26.13,85000.0,26.03,26.2,26.02,26.13,85000.0
2013-03-11 10:30:00,26.12,26.34,26.1,26.34,115500.0,26.12,26.34,26.1,26.34,115500.0
2013-03-11 10:40:00,26.34,26.45,26.33,26.33,105100.0,26.34,26.45,26.33,26.33,105100.0
2013-03-11 10:50:00,26.32,26.37,26.24,26.35,56600.0,26.32,26.37,26.24,26.35,56600.0
2013-03-11 11:00:00,26.33,26.6,26.33,26.6,138600.0,26.33,26.6,26.33,26.6,138600.0
2013-03-11 11:10:00,26.6,26.66,26.49,26.51,95600.0,26.6,26.66,26.49,26.51,95600.0
2013-03-11 11:20:00,26.53,26.57,26.45,26.52,63800.0,26.53,26.57,26.45,26.52,63800.0
2013-03-11 11:30:00,26.53,26.55,26.43,26.46,52700.0,26.53,26.55,26.43,26.46,52700.0
2013-03-11 11:40:00,26.45,26.57,26.4,26.57,59000.0,26.45,26.57,26.4,26.57,59000.0
2013-03-11 11:50:00,26.55,26.7,26.53,26.69,132300.0,26.55,26.7,26.53,26.69,132300.0
2013-03-11 12:00:00,26.69,26.94,26.69,26.91,245400.0,26.69,26.94,26.69,26.91,245400.0
2013-03-11 12:10:00,26.91,26.91,26.74,26.75,104700.0,26.91,26.91,26.74,26.75,104700.0
2013-03-11 12:20:00,26.75,26.79,26.61,26.64,64300.0,26.75,26.79,26.61,26.64,64300.0
2013-03-11 12:30:00,26.64,26.8,26.59,26.79,84600.0,26.64,26.8,26.59,26.79,84600.0
2013-03-11 12:40:00,26.8,26.81,26.65,26.66,87900.0,26.8,26.81,26.65,26.66,87900.0
2013-03-11 12:50:00,26.66,26.79,26.66,26.74,40000.0,26.66,26.79,26.66,26.74,40000.0
2013-03-11 13:00:00,26.75,26.75,26.7,26.71,29000.0,26.75,26.75,26.7,26.71,29000.0
2013-03-11 13:10:00,26.71,26.78,26.64,26.64,31800.0,26.71,26.78,26.64,26.64,31800.0
2013-03-11 13:20:00,26.65,26.75,26.61,26.68,57400.0,26.65,26.75,26.61,26.68,57400.0
2013-03-11 13:30:00,26.7,26.79,26.7,26.79,24700.0,26.7,26.79,26.7,26.79,24700.0
2013-03-11 13:40:00,26.78,26.79,26.64,26.65,62200.0,26.78,26.79,26.64,26.65,62200.0
2013-03-11 13:50:00,26.66,26.71,26.65,26.68,28800.0,26.66,26.71,26.65,26.68,28800.0
2013-03-11 14:00:00,26.68,26.69,26.63,26.68,22000.0,26.68,26.69,26.63,26.68,22000.0
2013-03-11 14:10:00,26.68,26.7,26.52,26.52,62600.0,26.68,26.7,26.52,26.52,62600.0
2013-03-11 14:20:00,26.52,26.67,26.52,26.6,42900.0,26.52,26.67,26.52,26.6,42900.0
2013-03-11 14:30:00,26.6,26.62,26.55,26.61,25200.0,26.6,26.62,26.55,26.61,25200.0
2013-03-11 14:40:00,26.62,26.69,26.58,26.66,45000.0,26.62,26.69,26.58,26.66,45000.0
2013-03-11 14:50:00,26.66,26.68,26.63,26.65,35900.0,26.66,26.68,26.63,26.65,35900.0
2013-03-11 15:00:00,26.65,26.67,26.59,26.59,34600.0,26.65,26.67,26.59,26.59,34600.0
2013-03-11 15:10:00,26.59,26.64,26.56,26.63,39100.0,26.59,26.64,26.56,26.63,39100.0
2013-03-11 15:20:00,26.62,26.67,26.59,26.63,79800.0,26.62,26.67,26.59,26.63,79800.0
2013-03-11 15:30:00,26.64,26.65,26.57,26.59,116600.0,26.64,26.65,26.57,26.59,116600.0
2013-03-11 15:40:00,26.59,26.65,26.58,26.59,102500.0,26.59,26.65,26.58,26.59,102500.0
2013-03-11 15:50:00,26.59,26.63,26.56,26.6,213700.0,26.59,26.63,26.56,26.6,213700.0
2013-03-12 09:30:00,26.71,26.75,26.44,26.56,159600.0,26.71,26.75,26.44,26.56,159600.0
2013-03-12 09:40:00,26.55,26.57,26.38,26.51,85500.0,26.55,26.57,26.38,26.51,85500.0
2013-03-12 09:50:00,26.54,26.75,26.53,26.64,113500.0,26.54,26.75,26.53,26.64,113500.0
2013-03-12 10:00:00,26.64,26.88,26.61,26.86,217500.0,26.64,26.88,26.61,26.86,217500.0
2013-03-12 10:10:00,26.85,27.22,26.81,27.02,443800.0,26.85,27.22,26.81,27.02,443800.0
2013-03-12 10:20:00,27.02,27.36,26.9,27.29,287600.0,27.02,27.36,26.9,27.29,287600.0
2013-03-12 10:30:00,27.3,27.39,27.15,27.2,191200.0,27.3,27.39,27.15,27.2,191200.0
2013-03-12 10:40:00,27.2,27.32,27.2,27.22,147400.0,27.2,27.32,27.2,27.22,147400.0
2013-03-12 10:50:00,27.22,27.28,27.11,27.14,144000.0,27.22,27.28,27.11,27.14,144000.0
2013-03-12 11:00:00,27.15,27.23,26.95,26.99,138500.0,27.15,27.23,26.95,26.99,138500.0
2013-03-12 11:10:00,27.02,27.02,26.84,27.0,113000.0,27.02,27.02,26.84,27.0,113000.0
2013-03-12 11:20:00,26.99,27.01,26.91,26.91,81100.0,26.99,27.01,26.91,26.91,81100.0
2013-03-12 11:30:00,26.91,26.95,26.84,26.92,55900.0,26.91,26.95,26.84,26.92,55900.0
2013-03-12 11:40:00,26.92,27.02,26.88,26.95,92700.0,26.92,27.02,26.88,26.95,92700.0
2013-03-12 11:50:00,26.95,26.97,26.85,26.91,34600.0,26.95,26.97,26.85,26.91,34600.0
2013-03-12 12:00:00,26.91,26.96,26.84,26.96,33900.0,26.91,26.96,26.84,26.96,33900.0
2013-03-12 12:10:00,26.95,26.95,26.84,26.9,19000.0,26.95,26.95,26.84,26.9,19000.0
2013-03-12 12:20:00,26.9,26.97,26.86,26.91,57200.0,26.9,26.97,26.86,26.91,57200.0
2013-03-12 12:30:00,26.93,27.0,26.9,26.97,24400.0,26.93,27.0,26.9,26.97,24400.0
2013-03-12 12:40:00,26.97,27.06,26.96,27.03,57300.0,26.97,27.06,26.96,27.03,57300.0
2013-03-12 12:50:00,27.01,27.08,27.0,27.04,37900.0,27.01,27.08,27.0,27.04,37900.0
2013-03-12 13:00:00,27.04,27.07,26.98,27.02,24900.0,27.04,27.07,26.98,27.02,24900.0
2013-03-12 13:10:00,27.02,27.22,27.01,27.22,110200.0,27.02,27.22,27.01,27.22,110200.0
2013-03-12 13:20:00,27.22,27.23,27.11,27.14,35800.0,27.22,27.23,27.11,27.14,35800.0
2013-03-12 13:30:00,27.15,27.16,27.1,27.13,28200.0,27.15,27.16,27.1,27.13,28200.0
2013-03-12 13:40:00,27.13,27.18,27.1,27.13,34800.0,27.13,27.18,27.1,27.13,34800.0
2013-03-12 13:50:00,27.13,27.17,27.08,27.14,27700.0,27.13,27.17,27.08,27.14,27700.0
2013-03-12 14:00:00,27.15,27.16,27.1,27.1,46100.0,27.15,27.16,27.1,27.1,46100.0
2013-03-12 14:10:00,27.09,27.19,27.04,27.16,85600.0,27.09,27.19,27.04,27.16,85600.0
2013-03-12 14:20:00,27.16,27.2,27.13,27.18,57800.0,27.16,27.2,27.13,27.18,57800.0
2013-03-12 14:30:00,27.17,27.2,27.11,27.13,57100.0,27.17,27.2,27.11,27.13,57100.0
2013-03-12 14:40:00,27.12,27.15,27.09,27.1,20200.0,27.12,27.15,27.09,27.1,20200.0
2013-03-12 14:50:00,27.11,27.17,27.04,27.05,93700.0,27.11,27.17,27.04,27.05,93700.0
2013-03-12 15:00:00,27.04,27.12,27.03,27.12,65100.0,27.04,27.12,27.03,27.12,65100.0
2013-03-12 15:10:00,27.12,27.27,27.1,27.27,136800.0,27.12,27.27,27.1,27.27,136800.0
2013-03-12 15:20:00,27.27,27.33,27.25,27.28,132400.0,27.27,27.33,27.25,27.28,132400.0
2013-03-12 15:30:00,27.29,27.45,27.29,27.41,298000.0,27.29,27.45,27.29,27.41,298000.0
2013-03-12 15:40:00,27.41,27.43,27.33,27.41,273000.0,27.41,27.43,27.33,27.41,273000.0
2013-03-12 15:50:00,27.4,27.48,27.38,27.44,338000.0,27.4,27.48,27.38,27.44,338000.0
2013-03-13 09:30:00,27.23,27.35,27.05,27.15,191200.0,27.23,27.35,27.05,27.15,191200.0
2013-03-13 09:40:00,27.1,27.21,26.79,27.18,264600.0,27.1,27.21,26.79,27.18,264600.0
2013-03-13 09:50:00,27.16,27.39,27.13,27.33,81900.0,27.16,27.39,27.13,27.33,81900.0
2013-03-13 10:00:00,27.33,27.38,27.13,27.16,91200.0,27.33,27.38,27.13,27.16,91200.0
2013-03-13 10:10:00,27.17,27.31,27.14,27.24,88600.0,27.17,27.31,27.14,27.24,88600.0
2013-03-13 10:20:00,27.23,27.33,27.17,27.2,86700.0,27.23,27.33,27.17,27.2,86700.0
2013-03-13 10:30:00,27.21,27.21,27.06,27.2,92100.0,27.21,27.21,27.06,27.2,92100.0
2013-03-13 10:40:00,27.2,27.22,27.05,27.18,89600.0,27.2,27.22,27.05,27.18,89600.0
2013-03-13 10:50:00,27.19,27.26,27.14,27.25,99400.0,27.19,27.26,27.14,27.25,99400.0
2013-03-13 11:00:00,27.25,27.4,27.25,27.39,87600.0,27.25,27.4,27.25,27.39,87600.0
2013-03-13 11:10:00,27.39,27.52,27.35,27.39,138800.0,27.39,27.52,27.35,27.39,138800.0
2013-03-13 11:20:00,27.39,27.54,27.38,27.49,126500.0,27.39,27.54,27.38,27.49,126500.0
2013-03-13 11:30:00,27.49,27.49,27.35,27.42,82200.0,27.49,27.49,27.35,27.42,82200.0
2013-03-13 11:40:00,27.42,27.44,27.26,27.27,59100.0,27.42,27.44,27.26,27.27,59100.0
2013-03-13 11:50:00,27.28,27.39,27.26,27.3,101500.0,27.28,27.39,27.26,27.3,101500.0
2013-03-13 12:00:00,27.31,27.45,27.3,27.42,38900.0,27.31,27.45,27.3,27.42,38900.0
2013-03-13 12:10:00,27.43,27.48,27.4,27.42,40600.0,27.43,27.48,27.4,27.42,40600.0
2013-03-13 12:20:00,27.42,27.48,27.39,27.47,24900.0,27.42,27.48,27.39,27.47,24900.0
2013-03-13 12:30:00,27.47,27.51,27.4,27.46,28700.0,27.47,27.51,27.4,27.46,28700.0
2013-03-13 12:40:00,27.47,27.5,27.35,27.4,40900.0,27.47,27.5,27.35,27.4,40900.0
2013-03-13 12:50:00,27.39,27.45,27.33,27.39,77100.0,27.39,27.45,27.33,27.39,77100.0
2013-03-13 13:00:00,27.39,27.4,27.33,27.37,29200.0,27.39,27.4,27.33,27.37,29200.0
2013-03-13 13:10:00,27.36,27.4,27.35,27.35,15200.0,27.36,27.4,27.35,27.35,15200.0
2013-03-13 13:20:00,27.34,27.35,27.29,27.3,36900.0,27.34,27.35,27.29,27.3,36900.0
2013-03-13 13:30:00,27.29,27.29,27.25,27.25,37800.0,27.29,27.29,27.25,27.25,37800.0
2013-03-13 13:40:00,27.26,27.28,27.22,27.26,32900.0,27.26,27.28,27.22,27.26,32900.0
2013-03-13 13:50:00,27.25,27.25,27.13,27.17,79400.0,27.25,27.25,27.13,27.17,79400.0
2013-03-13 14:00:00,27.16,27.22,27.16,27.2,30700.0,27.16,27.22,27.16,27.2,30700.0
2013-03-13 14:10:00,27.21,27.22,27.17,27.17,24000.0,27.21,27.22,27.17,27.17,24000.0
2013-03-13 14:20:00,27.18,27.21,27.12,27.16,35400.0,27.18,27.21,27.12,27.16,35400.0
2013-03-13 14:30:00,27.17,27.2,27.16,27.19,21300.0,27.17,27.2,27.16,27.19,21300.0
2013-03-13 14:40:00,27.19,27.19,27.03,27.03,79100.0,27.19,27.19,27.03,27.03,79100.0
2013-03-13 14:50:00,27.03,27.03,26.93,26.96,139400.0,27.03,27.03,26.93,26.96,139400.0
2013-03-13 15:00:00,26.95,26.96,26.73,26.76,185000.0,26.95,26.96,26.73,26.76,185000.0
2013-03-13 15:10:00,26.75,26.78,26.7,26.77,90200.0,26.75,26.78,26.7,26.77,90200.0
2013-03-13 15:20:00,26.77,26.86,26.76,26.83,104300.0,26.77,26.86,26.76,26.83,104300.0
2013-03-13 15:30:00,26.83,26.99,26.81,26.94,251800.0,26.83,26.99,26.81,26.94,251800.0
2013-03-13 15:40:00,26.94,26.94,26.8,26.88,209100.0,26.94,26.94,26.8,26.88,209100.0
2013-03-13 15:50:00,26.89,26.93,26.88,26.89,281500.0,26.89,26.93,26.88,26.89,281500.0
2013-03-14 09:30:00,26.88,27.2,26.82,27.16,169800.0,26.88,27.2,26.82,27.16,169800.0
2013-03-14 09:40:00,27.15,27.18,26.96,27.14,106800.0,27.15,27.18,26.96,27.14,106800.0
2013-03-14 09:50:00,27.13,27.14,26.97,26.98,112200.0,27.13,27.14,26.97,26.98,112200.0
2013-03-14 10:00:00,27.01,27.05,26.72,26.74,242100.0,27.01,27.05,26.72,26.74,242100.0
2013-03-14 10:10:00,26.74,26.76,26.48,26.5,195000.0,26.74,26.76,26.48,26.5,195000.0
2013-03-14 10:20:00,26.52,26.64,26.33,26.63,235300.0,26.52,26.64,26.33,26.63,235300.0
2013-03-14 10:30:00,26.62,26.79,26.61,26.74,124700.0,26.62,26.79,26.61,26.74,124700.0
2013-03-14 10:40:00,26.73,26.86,26.72,26.82,103300.0,26.73,26.86,26.72,26.82,103300.0
2013-03-14 10:50:00,26.81,26.86,26.79,26.84,45300.0,26.81,26.86,26.79,26.84,45300.0
2013-03-14 11:00:00,26.84,26.95,26.79,26.84,122600.0,26.84,26.95,26.79,26.84,122600.0
2013-03-14 11:10:00,26.86,26.93,26.83,26.83,103800.0,26.86,26.93,26.83,26.83,103800.0
2013-03-14 11:20:00,26.82,26.82,26.61,26.64,106200.0,26.82,26.82,26.61,26.64,106200.0
2013-03-14 11:30:00,26.64,26.72,26.59,26.6,74200.0,26.64,26.72,26.59,26.6,74200.0
2013-03-14 11:40:00,26.6,26.69,26.51,26.61,66100.0,26.6,26.69,26.51,26.61,66100.0
2013-03-14 11:50:00,26.6,26.62,26.52,26.6,63300.0,26.6,26.62,26.52,26.6,63300.0
2013-03-14 12:00:00,26.59,26.68,26.5,26.67,71500.0,26.59,26.68,26.5,26.67,71500.0
2013-03-14 12:10:00,26.68,26.71,26.61,26.66,102500.0,26.68,26.71,26.61,26.66,102500.0
2013-03-14 12:20:00,26.65,26.71,26.61,26.7,33400.0,26.65,26.71,26.61,26.7,33400.0
2013-03-14 12:30:00,26.68,26.76,26.66,26.75,31700.0,26.68,26.76,26.66,26.75,31700.0
2013-03-14 12:40:00,26.75,26.82,26.73,26.77,38200.0,26.75,26.82,26.73,26.77,38200.0
2013-03-14 12:50:00,26.78,26.92,26.78,26.92,36600.0,26.78,26.92,26.78,26.92,36600.0
2013-03-14 13:00:00,26.9,26.93,26.84,26.86,45900.0,26.9,26.93,26.84,26.86,45900.0
2013-03-14 13:10:00,26.87,26.91,26.82,26.9,44800.0,26.87,26.91,26.82,26.9,44800.0
2013-03-14 13:20:00,26.91,26.91,26.83,26.83,20900.0,26.91,26.91,26.83,26.83,20900.0
2013-03-14 13:30:00,26.84,26.91,26.83,26.91,38800.0,26.84,26.91,26.83,26.91,38800.0
2013-03-14 13:40:00,26.9,27.06,26.9,27.06,64100.0,26.9,27.06,26.9,27.06,64100.0
2013-03-14 13:50:00,27.05,27.07,26.99,27.05,40800.0,27.05,27.07,26.99,27.05,40800.0
2013-03-14 14:00:00,27.04,27.06,26.99,27.04,47700.0,27.04,27.06,26.99,27.04,47700.0
2013-03-14 14:10:00,27.04,27.18,27.01,27.18,100900.0,27.04,27.18,27.01,27.18,100900.0
2013-03-14 14:20:00,27.18,27.31,27.13,27.23,180200.0,27.18,27.31,27.13,27.23,180200.0
2013-03-14 14:30:00,27.22,27.25,27.2,27.23,57300.0,27.22,27.25,27.2,27.23,57300.0
2013-03-14 14:40:00,27.23,27.3,27.22,27.26,62700.0,27.23,27.3,27.22,27.26,62700.0
2013-03-14 14:50:00,27.26,27.32,27.23,27.31,35500.0,27.26,27.32,27.23,27.31,35500.0
2013-03-14 15:00:00,27.31,27.33,27.18,27.22,77700.0,27.31,27.33,27.18,27.22,77700.0
2013-03-14 15:10:00,27.23,27.24,27.19,27.2,54700.0,27.23,27.24,27.19,27.2,54700.0
2013-03-14 15:20:00,27.2,27.23,27.19,27.21,60300.0,27.2,27.23,27.19,27.21,60300.0
2013-03-14 15:30:00,27.21,27.24,27.19,27.22,88000.0,27.21,27.24,27.19,27.22,88000.0
2013-03-14 15:40:00,27.21,27.28,27.21,27.26,77500.0,27.21,27.28,27.21,27.26,77500.0
2013-03-14 15:50:00,27.26,27.29,27.22,27.25,236700.0,27.26,27.29,27.22,27.25,236700.0
2013-03-15 09:30:00,27.2,27.28,26.75,26.97,343000.0,27.2,27.28,26.75,26.97,343000.0
2013-03-15 09:40:00,26.96,27.21,26.92,27.11,133800.0,26.96,27.21,26.92,27.11,133800.0
2013-03-15 09:50:00,27.12,27.22,27.0,27.0,69700.0,27.12,27.22,27.0,27.0,69700.0
2013-03-15 10:00:00,27.0,27.01,26.83,26.83,175800.0,27.0,27.01,26.83,26.83,175800.0
2013-03-15 10:10:00,26.84,26.84,26.73,26.78,94500.0,26.84,26.84,26.73,26.78,94500.0
2013-03-15 10:20:00,26.78,26.93,26.72,26.89,137400.0,26.78,26.93,26.72,26.89,137400.0
2013-03-15 10:30:00,26.9,27.09,26.86,27.07,130800.0,26.9,27.09,26.86,27.07,130800.0
2013-03-15 10:40:00,27.06,27.12,26.96,27.04,71700.0,27.06,27.12,26.96,27.04,71700.0
2013-03-15 10:50:00,27.04,27.19,27.02,27.16,62600.0,27.04,27.19,27.02,27.16,62600.0
2013-03-15 11:00:00,27.14,27.19,27.08,27.19,43300.0,27.14,27.19,27.08,27.19,43300.0
2013-03-15 11:10:00,27.2,27.24,27.15,27.17,44700.0,27.2,27.24,27.15,27.17,44700.0
2013-03-15 11:20:00,27.17,27.22,27.12,27.15,77300.0,27.17,27.22,27.12,27.15,77300.0
2013-03-15 11:30:00,27.15,27.18,27.0,27.08,104700.0,27.15,27.18,27.0,27.08,104700.0
2013-03-15 11:40:00,27.06,27.08,26.99,27.02,67400.0,27.06,27.08,26.99,27.02,67400.0
2013-03-15 11:50:00,27.03,27.04,27.0,27.0,34200.0,27.03,27.04,27.0,27.0,34200.0
2013-03-15 12:00:00,27.01,27.05,26.98,27.0,38400.0,27.01,27.05,26.98,27.0,38400.0
2013-03-15 12:10:00,27.0,27.01,26.98,27.0,25900.0,27.0,27.01,26.98,27.0,25900.0
2013-03-15 12:20:00,26.99,27.03,26.97,27.0,24400.0,26.99,27.03,26.97,27.0,24400.0
2013-03-15 12:30:00,26.99,26.99,26.77,26.78,130300.0,26.99,26.99,26.77,26.78,130300.0
2013-03-15 12:40:00,26.78,26.85,26.77,26.84,47800.0,26.78,26.85,26.77,26.84,47800.0
2013-03-15 12:50:00,26.86,26.87,26.82,26.85,44500.0,26.86,26.87,26.82,26.85,44500.0
2013-03-15 13:00:00,26.85,26.86,26.82,26.83,39400.0,26.85,26.86,26.82,26.83,39400.0
2013-03-15 13:10:00,26.83,26.85,26.78,26.83,75700.0,26.83,26.85,26.78,26.83,75700.0
2013-03-15 13:20:00,26.83,26.85,26.8,26.85,30700.0,26.83,26.85,26.8,26.85,30700.0
2013-03-15 13:30:00,26.85,26.88,26.83,26.87,39900.0,26.85,26.88,26.83,26.87,39900.0
2013-03-15 13:40:00,26.86,26.87,26.71,26.72,120700.0,26.86,26.87,26.71,26.72,120700.0
2013-03-15 13:50:00,26.72,26.73,26.66,26.73,53900.0,26.72,26.73,26.66,26.73,53900.0
2013-03-15 14:00:00,26.72,26.77,26.67,26.68,61200.0,26.72,26.77,26.67,26.68,61200.0
2013-03-15 14:10:00,26.68,26.69,26.58,26.59,61800.0,26.68,26.69,26.58,26.59,61800.0
2013-03-15 14:20:00,26.6,26.61,26.55,26.57,46100.0,26.6,26.61,26.55,26.57,46100.0
2013-03-15 14:30:00,26.57,26.57,26.53,26.54,53400.0,26.57,26.57,26.53,26.54,53400.0
2013-03-15 14:40:00,26.54,26.54,26.51,26.51,62800.0,26.54,26.54,26.51,26.51,62800.0
2013-03-15 14:50:00,26.52,26.52,26.47,26.52,105700.0,26.52,26.52,26.47,26.52,105700.0
2013-03-15 15:00:00,26.53,26.57,26.5,26.5,93500.0,26.53,26.57,26.5,26.5,93500.0
2013-03-15 15:10:00,26.5,26.53,26.45,26.48,114700.0,26.5,26.53,26.45,26.48,114700.0
2013-03-15 15:20:00,26.48,26.49,26.4,26.42,155100.0,26.48,26.49,26.4,26.42,155100.0
2013-03-15 15:30:00,26.42,26.56,26.4,26.55,137400.0,26.42,26.56,26.4,26.55,137400.0
2013-03-15 15:40:00,26.54,26.55,26.49,26.49,171100.0,26.54,26.55,26.49,26.49,171100.0
2013-03-15 15:50:00,26.5,26.64,26.5,26.62,657400.0,26.5,26.64,26.5,26.62,657400.0
2013-03-18 09:30:00,26.15,26.27,25.8,26.25,235900.0,26.15,26.27,25.8,26.25,235900.0
2013-03-18 09:40:00,26.27,26.53,26.16,26.18,280200.0,26.27,26.53,26.16,26.18,280200.0
2013-03-18 09:50:00,26.17,26.26,25.91,26.25,146300.0,26.17,26.26,25.91,26.25,146300.0
2013-03-18 10:00:00,26.26,26.33,26.18,26.3,100200.0,26.26,26.33,26.18,26.3,100200.0
2013-03-18 10:10:00,26.31,26.54,26.26,26.47,102700.0,26.31,26.54,26.26,26.47,102700.0
2013-03-18 10:20:00,26.45,26.72,26.43,26.71,158300.0,26.45,26.72,26.43,26.71,158300.0
2013-03-18 10:30:00,26.7,26.71,26.5,26.63,97800.0,26.7,26.71,26.5,26.63,97800.0
2013-03-18 10:40:00,26.63,26.63,26.45,26.5,83700.0,26.63,26.63,26.45,26.5,83700.0
2013-03-18 10:50:00,26.53,26.54,26.44,26.44,49800.0,26.53,26.54,26.44,26.44,49800.0
2013-03-18 11:00:00,26.43,26.5,26.42,26.46,61600.0,26.43,26.5,26.42,26.46,61600.0
2013-03-18 11:10:00,26.46,26.48,26.38,26.43,88800.0,26.46,26.48,26.38,26.43,88800.0
2013-03-18 11:20:00,26.43,26.52,26.41,26.41,50100.0,26.43,26.52,26.41,26.41,50100.0
2013-03-18 11:30:00,26.43,26.5,26.41,26.48,21300.0,26.43,26.5,26.41,26.48,21300.0
2013-03-18 11:40:00,26.46,26.53,26.44,26.45,42800.0,26.46,26.53,26.44,26.45,42800.0
2013-03-18 11:50:00,26.47,26.48,26.44,26.48,30300.0,26.47,26.48,26.44,26.48,30300.0
2013-03-18 12:00:00,26.48,26.59,26.48,26.56,43000.0,26.48,26.59,26.48,26.56,43000.0
2013-03-18 12:10:00,26.57,26.63,26.52,26.55,53400.0,26.57,26.63,26.52,26.55,53400.0
2013-03-18 12:20:00,26.53,26.59,26.46,26.51,36500.0,26.53,26.59,26.46,26.51,36500.0
2013-03-18 12:30:00,26.5,26.59,26.48,26.59,32400.0,26.5,26.59,26.48,26.59,32400.0
2013-03-18 12:40:00,26.6,26.62,26.53,26.59,49300.0,26.6,26.62,26.53,26.59,49300.0
2013-03-18 12:50:00,26.6,26.68,26.6,26.65,35100.0,26.6,26.68,26.6,26.65,35100.0
2013-03-18 13:00:00,26.65,26.65,26.6,26.6,26900.0,26.65,26.65,26.6,26.6,26900.0
2013-03-18 13:10:00,26.6,26.69,26.58,26.68,36200.0,26.6,26.69,26.58,26.68,36200.0
2013-03-18 13:20:00,26.68,26.76,26.66,26.67,65000.0,26.68,26.76,26.66,26.67,65000.0
2013-03-18 13:30:00,26.67,26.77,26.65,26.76,50300.0,26.67,26.77,26.65,26.76,50300.0
2013-03-18 13:40:00,26.77,26.79,26.71,26.72,48400.0,26.77,26.79,26.71,26.72,48400.0
2013-03-18 13:50:00,26.71,26.72,26.67,26.71,52600.0,26.71,26.72,26.67,26.71,52600.0
2013-03-18 14:00:00,26.7,26.75,26.67,26.74,30400.0,26.7,26.75,26.67,26.74,30400.0
2013-03-18 14:10:00,26.74,26.79,26.73,26.76,60500.0,26.74,26.79,26.73,26.76,60500.0
2013-03-18 14:20:00,26.77,26.92,26.76,26.92,113400.0,26.77,26.92,26.76,26.92,113400.0
2013-03-18 14:30:00,26.91,26.96,26.89,26.93,67000.0,26.91,26.96,26.89,26.93,67000.0
2013-03-18 14:40:00,26.94,26.98,26.9,26.91,75900.0,26.94,26.98,26.9,26.91,75900.0
2013-03-18 14:50:00,26.91,26.93,26.81,26.81,72900.0,26.91,26.93,26.81,26.81,72900.0
2013-03-18 15:00:00,26.81,26.88,26.78,26.85,73100.0,26.81,26.88,26.78,26.85,73100.0
2013-03-18 15:10:00,26.84,26.96,26.79,26.87,73600.0,26.84,26.96,26.79,26.87,73600.0
2013-03-18 15:20:00,26.88,26.92,26.83,26.92,89500.0,26.88,26.92,26.83,26.92,89500.0
2013-03-18 15:30:00,26.92,26.95,26.87,26.9,143600.0,26.92,26.95,26.87,26.9,143600.0
2013-03-18 15:40:00,26.9,26.94,26.84,26.89,103700.0,26.9,26.94,26.84,26.89,103700.0
2013-03-18 15:50:00,26.89,26.96,26.86,26.92,308800.0,26.89,26.96,26.86,26.92,308800.0
2013-03-19 09:30:00,26.9,27.0,26.48,26.73,247200.0,26.9,27.0,26.48,26.73,247200.0
2013-03-19 09:40:00,26.75,27.3,26.73,27.19,263000.0,26.75,27.3,26.73,27.19,263000.0
2013-03-19 09:50:00,27.18,27.24,26.95,27.16,202000.0,27.18,27.24,26.95,27.16,202000.0
2013-03-19 10:00:00,27.16,27.55,27.16,27.46,335200.0,27.16,27.55,27.16,27.46,335200.0
2013-03-19 10:10:00,27.44,27.64,27.39,27.58,200200.0,27.44,27.64,27.39,27.58,200200.0
2013-03-19 10:20:00,27.58,27.62,27.28,27.34,179500.0,27.58,27.62,27.28,27.34,179500.0
2013-03-19 10:30:00,27.34,27.35,27.12,27.28,324000.0,27.34,27.35,27.12,27.28,324000.0
2013-03-19 10:40:00,27.29,27.33,27.09,27.16,126100.0,27.29,27.33,27.09,27.16,126100.0
2013-03-19 10:50:00,27.16,27.29,27.12,27.18,67500.0,27.16,27.29,27.12,27.18,67500.0
2013-03-19 11:00:00,27.18,27.2,27.1,27.16,69400.0,27.18,27.2,27.1,27.16,69400.0
2013-03-19 11:10:00,27.16,27.21,27.14,27.17,64400.0,27.16,27.21,27.14,27.17,64400.0
2013-03-19 11:20:00,27.17,27.3,27.17,27.3,40300.0,27.17,27.3,27.17,27.3,40300.0
2013-03-19 11:30:00,27.3,27.34,27.11,27.13,92600.0,27.3,27.34,27.11,27.13,92600.0
2013-03-19 11:40:00,27.12,27.25,27.1,27.18,76300.0,27.12,27.25,27.1,27.18,76300.0
2013-03-19 11:50:00,27.16,27.17,27.05,27.1,88200.0,27.16,27.17,27.05,27.1,88200.0
2013-03-19 12:00:00,27.08,27.19,27.07,27.15,79700.0,27.08,27.19,27.07,27.15,79700.0
2013-03-19 12:10:00,27.17,27.21,27.06,27.18,91700.0,27.17,27.21,27.06,27.18,91700.0
2013-03-19 12:20:00,27.18,27.29,27.16,27.29,75800.0,27.18,27.29,27.16,27.29,75800.0
2013-03-19 12:30:00,27.27,27.27,27.17,27.24,54700.0,27.27,27.27,27.17,27.24,54700.0
2013-03-19 12:40:00,27.23,27.33,27.23,27.29,39000.0,27.23,27.33,27.23,27.29,39000.0
2013-03-19 12:50:00,27.29,27.3,27.2,27.23,61800.0,27.29,27.3,27.2,27.23,61800.0
2013-03-19 13:00:00,27.23,27.23,27.15,27.17,54000.0,27.23,27.23,27.15,27.17,54000.0
2013-03-19 13:10:00,27.17,27.17,27.05,27.07,49500.0,27.17,27.17,27.05,27.07,49500.0
2013-03-19 13:20:00,27.06,27.14,27.02,27.11,66500.0,27.06,27.14,27.02,27.11,66500.0
2013-03-19 13:30:00,27.1,27.22,27.05,27.18,100300.0,27.1,27.22,27.05,27.18,100300.0
2013-03-19 13:40:00,27.17,27.25,27.15,27.24,38500.0,27.17,27.25,27.15,27.24,38500.0
2013-03-19 13:50:00,27.24,27.31,27.2,27.3,51900.0,27.24,27.31,27.2,27.3,51900.0
2013-03-19 14:00:00,27.3,27.48,27.29,27.44,140900.0,27.3,27.48,27.29,27.44,140900.0
2013-03-19 14:10:00,27.45,27.55,27.41,27.47,137000.0,27.45,27.55,27.41,27.47,137000.0
2013-03-19 14:20:00,27.46,27.57,27.43,27.56,114900.0,27.46,27.57,27.43,27.56,114900.0
2013-03-19 14:30:00,27.56,27.7,27.52,27.58,226900.0,27.56,27.7,27.52,27.58,226900.0
2013-03-19 14:40:00,27.6,27.6,27.51,27.52,104300.0,27.6,27.6,27.51,27.52,104300.0
2013-03-19 14:50:00,27.52,27.63,27.47,27.62,117000.0,27.52,27.63,27.47,27.62,117000.0
2013-03-19 15:00:00,27.61,27.69,27.59,27.66,160900.0,27.61,27.69,27.59,27.66,160900.0
2013-03-19 15:10:00,27.66,27.9,27.65,27.72,315400.0,27.66,27.9,27.65,27.72,315400.0
2013-03-19 15:20:00,27.71,27.8,27.62,27.72,186600.0,27.71,27.8,27.62,27.72,186600.0
2013-03-19 15:30:00,27.72,27.74,27.63,27.66,188900.0,27.72,27.74,27.63,27.66,188900.0
2013-03-19 15:40:00,27.66,27.9,27.64,27.77,337700.0,27.66,27.9,27.64,27.77,337700.0
2013-03-19 15:50:00,27.77,27.87,27.77,27.84,367900.0,27.77,27.87,27.77,27.84,367900.0
2013-03-20 09:30:00,28.0,28.5,27.85,28.49,506700.0,28.0,28.5,27.85,28.49,506700.0
2013-03-20 09:40:00,28.49,28.51,28.11,28.39,255000.0,28.49,28.51,28.11,28.39,255000.0
2013-03-20 09:50:00,28.36,28.78,28.34,28.59,384200.0,28.36,28.78,28.34,28.59,384200.0
2013-03-20 10:00:00,28.59,28.82,28.55,28.81,199400.0,28.59,28.82,28.55,28.81,199400.0
2013-03-20 10:10:00,28.81,28.89,28.62,28.7,280200.0,28.81,28.89,28.62,28.7,280200.0
2013-03-20 10:20:00,28.7,28.74,28.5,28.63,154500.0,28.7,28.74,28.5,28.63,154500.0
2013-03-20 10:30:00,28.64,28.71,28.59,28.71,115600.0,28.64,28.71,28.59,28.71,115600.0
2013-03-20 10:40:00,28.71,28.77,28.64,28.72,108200.0,28.71,28.77,28.64,28.72,108200.0
2013-03-20 10:50:00,28.71,28.8,28.53,28.61,223100.0,28.71,28.8,28.53,28.61,223100.0
2013-03-20 11:00:00,28.62,28.65,28.57,28.6,66200.0,28.62,28.65,28.57,28.6,66200.0
2013-03-20 11:10:00,28.6,28.73,28.6,28.72,92700.0,28.6,28.73,28.6,28.72,92700.0
2013-03-20 11:20:00,28.71,28.89,28.71,28.85,104000.0,28.71,28.89,28.71,28.85,104000.0
2013-03-20 11:30:00,28.85,28.98,28.85,28.97,156400.0,28.85,28.98,28.85,28.97,156400.0
2013-03-20 11:40:00,28.95,29.14,28.91,29.13,263200.0,28.95,29.14,28.91,29.13,263200.0
2013-03-20 11:50:00,29.14,29.27,29.08,29.16,330800.0,29.14,29.27,29.08,29.16,330800.0
2013-03-20 12:00:00,29.16,29.35,29.11,29.28,166100.0,29.16,29.35,29.11,29.28,166100.0
2013-03-20 12:10:00,29.28,29.29,29.09,29.1,116400.0,29.28,29.29,29.09,29.1,116400.0
2013-03-20 12:20:00,29.09,29.22,29.09,29.22,113100.0,29.09,29.22,29.09,29.22,113100.0
2013-03-20 12:30:00,29.22,29.56,29.21,29.55,336800.0,29.22,29.56,29.21,29.55,336800.0
2013-03-20 12:40:00,29.55,29.67,29.46,29.57,249900.0,29.55,29.67,29.46,29.57,249900.0
2013-03-20 12:50:00,29.59,29.66,29.47,29.64,194800.0,29.59,29.66,29.47,29.64,194800.0
2013-03-20 13:00:00,29.64,29.71,29.55,29.55,202200.0,29.64,29.71,29.55,29.55,202200.0
2013-03-20 13:10:00,29.55,29.57,29.37,29.48,165600.0,29.55,29.57,29.37,29.48,165600.0
2013-03-20 13:20:00,29.49,29.52,29.44,29.47,99000.0,29.49,29.52,29.44,29.47,99000.0
2013-03-20 13:30:00,29.47,29.54,29.45,29.53,100900.0,29.47,29.54,29.45,29.53,100900.0
2013-03-20 13:40:00,29.54,29.62,29.49,29.53,220000.0,29.54,29.62,29.49,29.53,220000.0
2013-03-20 13:50:00,29.52,29.54,29.44,29.47,95900.0,29.52,29.54,29.44,29.47,95900.0
2013-03-20 14:00:00,29.48,29.48,29.17,29.25,230500.0,29.48,29.48,29.17,29.25,230500.0
2013-03-20 14:10:00,29.25,29.48,29.18,29.35,174200.0,29.25,29.48,29.18,29.35,174200.0
2013-03-20 14:20:00,29.36,29.51,29.35,29.43,105200.0,29.36,29.51,29.35,29.43,105200.0
2013-03-20 14:30:00,29.42,29.69,29.39,29.66,230400.0,29.42,29.69,29.39,29.66,230400.0
2013-03-20 14:40:00,29.65,29.7,29.61,29.66,107400.0,29.65,29.7,29.61,29.66,107400.0
2013-03-20 14:50:00,29.65,29.68,29.45,29.46,127000.0,29.65,29.68,29.45,29.46,127000.0
2013-03-20 15:00:00,29.46,29.62,29.42,29.62,101000.0,29.46,29.62,29.42,29.62,101000.0
2013-03-20 15:10:00,29.62,29.66,29.53,29.53,103500.0,29.62,29.66,29.53,29.53,103500.0
2013-03-20 15:20:00,29.53,29.57,29.44,29.51,105600.0,29.53,29.57,29.44,29.51,105600.0
2013-03-20 15:30:00,29.53,29.7,29.51,29.68,190500.0,29.53,29.7,29.51,29.68,190500.0
2013-03-20 15:40:00,29.68,29.69,29.61,29.64,197300.0,29.68,29.69,29.61,29.64,197300.0
2013-03-20 15:50:00,29.63,29.63,29.44,29.49,422600.0,29.63,29.63,29.44,29.49,422600.0
2013-03-21 09:30:00,28.93,29.48,28.7,29.39,438300.0,28.93,29.48,28.7,29.39,438300.0
2013-03-21 09:40:00,29.35,29.41,28.94,29.15,167200.0,29.35,29.41,28.94,29.15,167200.0
2013-03-21 09:50:00,29.18,29.45,29.13,29.3,149500.0,29.18,29.45,29.13,29.3,149500.0
2013-03-21 10:00:00,29.31,29.38,29.02,29.08,125000.0,29.31,29.38,29.02,29.08,125000.0
2013-03-21 10:10:00,29.09,29.13,28.92,29.0,122300.0,29.09,29.13,28.92,29.0,122300.0
2013-03-21 10:20:00,29.0,29.3,28.98,29.28,84200.0,29.0,29.3,28.98,29.28,84200.0
2013-03-21 10:30:00,29.28,29.32,29.16,29.2,65100.0,29.28,29.32,29.16,29.2,65100.0
2013-03-21 10:40:00,29.2,29.39,29.2,29.34,58400.0,29.2,29.39,29.2,29.34,58400.0
2013-03-21 10:50:00,29.34,29.56,29.33,29.49,219900.0,29.34,29.56,29.33,29.49,219900.0
2013-03-21 11:00:00,29.5,29.51,29.26,29.28,96700.0,29.5,29.51,29.26,29.28,96700.0
2013-03-21 11:10:00,29.28,29.34,29.15,29.31,70100.0,29.28,29.34,29.15,29.31,70100.0
2013-03-21 11:20:00,29.33,29.37,29.25,29.26,68000.0,29.33,29.37,29.25,29.26,68000.0
2013-03-21 11:30:00,29.26,29.39,29.26,29.27,58000.0,29.26,29.39,29.26,29.27,58000.0
2013-03-21 11:40:00,29.27,29.45,29.27,29.44,86100.0,29.27,29.45,29.27,29.44,86100.0
2013-03-21 11:50:00,29.44,29.55,29.37,29.41,127800.0,29.44,29.55,29.37,29.41,127800.0
2013-03-21 12:00:00,29.41,29.41,29.33,29.33,65800.0,29.41,29.41,29.33,29.33,65800.0
2013-03-21 12:10:00,29.32,29.36,29.28,29.32,42200.0,29.32,29.36,29.28,29.32,42200.0
2013-03-21 12:20:00,29.32,29.37,29.25,29.27,43700.0,29.32,29.37,29.25,29.27,43700.0
2013-03-21 12:30:00,29.26,29.32,29.17,29.2,44400.0,29.26,29.32,29.17,29.2,44400.0
2013-03-21 12:40:00,29.2,29.24,29.14,29.15,38100.0,29.2,29.24,29.14,29.15,38100.0
2013-03-21 12:50:00,29.16,29.2,29.12,29.13,57800.0,29.16,29.2,29.12,29.13,57800.0
2013-03-21 13:00:00,29.13,29.18,29.1,29.11,39700.0,29.13,29.18,29.1,29.11,39700.0
2013-03-21 13:10:00,29.11,29.13,29.0,29.01,56900.0,29.11,29.13,29.0,29.01,56900.0
2013-03-21 13:20:00,29.01,29.07,29.01,29.05,31500.0,29.01,29.07,29.01,29.05,31500.0
2013-03-21 13:30:00,29.04,29.06,28.95,28.96,99000.0,29.04,29.06,28.95,28.96,99000.0
2013-03-21 13:40:00,28.97,29.01,28.87,29.0,150900.0,28.97,29.01,28.87,29.0,150900.0
2013-03-21 13:50:00,29.0,29.1,29.0,29.06,62300.0,29.0,29.1,29.0,29.06,62300.0
2013-03-21 14:00:00,29.06,29.07,28.82,28.84,132700.0,29.06,29.07,28.82,28.84,132700.0
2013-03-21 14:10:00,28.84,29.03,28.82,29.0,79600.0,28.84,29.03,28.82,29.0,79600.0
2013-03-21 14:20:00,29.01,29.04,28.95,28.99,41700.0,29.01,29.04,28.95,28.99,41700.0
2013-03-21 14:30:00,29.0,29.03,28.95,28.98,50000.0,29.0,29.03,28.95,28.98,50000.0
2013-03-21 14:40:00,28.98,29.13,28.98,29.05,64900.0,28.98,29.13,28.98,29.05,64900.0
2013-03-21 14:50:00,29.05,29.09,28.94,29.07,94700.0,29.05,29.09,28.94,29.07,94700.0
2013-03-21 15:00:00,29.07,29.14,29.0,29.06,53700.0,29.07,29.14,29.0,29.06,53700.0
2013-03-21 15:10:00,29.07,29.15,29.06,29.07,96200.0,29.07,29.15,29.06,29.07,96200.0
2013-03-21 15:20:00,29.08,29.13,29.05,29.08,57900.0,29.08,29.13,29.05,29.08,57900.0
2013-03-21 15:30:00,29.08,29.14,29.05,29.11,91500.0,29.08,29.14,29.05,29.11,91500.0
2013-03-21 15:40:00,29.1,29.1,28.96,29.01,269200.0,29.1,29.1,28.96,29.01,269200.0
2013-03-21 15:50:00,29.01,29.08,28.97,29.0,416800.0,29.01,29.08,28.97,29.0,416800.0
2013-03-22 09:30:00,29.06,29.24,28.99,29.08,145100.0,29.06,29.24,28.99,29.08,145100.0
2013-03-22 09:40:00,29.04,29.08,28.82,28.85,106000.0,29.04,29.08,28.82,28.85,106000.0
2013-03-22 09:50:00,28.83,28.89,28.6,28.63,162000.0,28.83,28.89,28.6,28.63,162000.0
2013-03-22 10:00:00,28.63,28.84,28.61,28.82,107900.0,28.63,28.84,28.61,28.82,107900.0
2013-03-22 10:10:00,28.82,28.82,28.55,28.56,118300.0,28.82,28.82,28.55,28.56,118300.0
2013-03-22 10:20:00,28.58,28.67,28.51,28.55,94700.0,28.58,28.67,28.51,28.55,94700.0
2013-03-22 10:30:00,28.55,29.0,28.51,28.57,79800.0,28.55,29.0,28.51,28.57,79800.0
2013-03-22 10:40:00,28.59,28.62,28.5,28.56,98500.0,28.59,28.62,28.5,28.56,98500.0
2013-03-22 10:50:00,28.56,28.56,28.33,28.4,183000.0,28.56,28.56,28.33,28.4,183000.0
2013-03-22 11:00:00,28.4,28.48,28.4,28.45,96700.0,28.4,28.48,28.4,28.45,96700.0
2013-03-22 11:10:00,28.45,28.48,28.36,28.47,82400.0,28.45,28.48,28.36,28.47,82400.0
2013-03-22 11:20:00,28.47,28.64,28.46,28.6,159800.0,28.47,28.64,28.46,28.6,159800.0
2013-03-22 11:30:00,28.56,28.61,28.5,28.54,82200.0,28.56,28.61,28.5,28.54,82200.0
2013-03-22 11:40:00,28.55,28.62,28.52,28.61,46600.0,28.55,28.62,28.52,28.61,46600.0
2013-03-22 11:50:00,28.61,28.63,28.54,28.61,67500.0,28.61,28.63,28.54,28.61,67500.0
2013-03-22 12:00:00,28.61,28.63,28.54,28.55,50100.0,28.61,28.63,28.54,28.55,50100.0
2013-03-22 12:10:00,28.55,28.65,28.54,28.65,37100.0,28.55,28.65,28.54,28.65,37100.0
2013-03-22 12:20:00,28.65,28.7,28.63,28.66,78100.0,28.65,28.7,28.63,28.66,78100.0
2013-03-22 12:30:00,28.67,28.71,28.62,28.7,59600.0,28.67,28.71,28.62,28.7,59600.0
2013-03-22 12:40:00,28.71,28.71,28.64,28.7,40600.0,28.71,28.71,28.64,28.7,40600.0
2013-03-22 12:50:00,28.7,28.7,28.68,28.69,42200.0,28.7,28.7,28.68,28.69,42200.0
2013-03-22 13:00:00,28.69,28.71,28.6,28.7,79700.0,28.69,28.71,28.6,28.7,79700.0
2013-03-22 13:10:00,28.7,28.71,28.64,28.67,37900.0,28.7,28.71,28.64,28.67,37900.0
2013-03-22 13:20:00,28.68,28.71,28.64,28.7,50200.0,28.68,28.71,28.64,28.7,50200.0
2013-03-22 13:30:00,28.71,28.73,28.62,28.63,36800.0,28.71,28.73,28.62,28.63,36800.0
2013-03-22 13:40:00,28.62,28.77,28.62,28.77,54800.0,28.62,28.77,28.62,28.77,54800.0
2013-03-22 13:50:00,28.77,28.83,28.76,28.79,55600.0,28.77,28.83,28.76,28.79,55600.0
2013-03-22 14:00:00,28.8,28.85,28.78,28.85,44000.0,28.8,28.85,28.78,28.85,44000.0
2013-03-22 14:10:00,28.84,28.86,28.8,28.84,52000.0,28.84,28.86,28.8,28.84,52000.0
2013-03-22 14:20:00,28.83,28.86,28.79,28.85,66900.0,28.83,28.86,28.79,28.85,66900.0
2013-03-22 14:30:00,28.85,28.86,28.82,28.83,48000.0,28.85,28.86,28.82,28.83,48000.0
2013-03-22 14:40:00,28.83,28.83,28.74,28.74,57600.0,28.83,28.83,28.74,28.74,57600.0
2013-03-22 14:50:00,28.74,28.75,28.68,28.73,65900.0,28.74,28.75,28.68,28.73,65900.0
2013-03-22 15:00:00,28.72,28.73,28.64,28.65,91500.0,28.72,28.73,28.64,28.65,91500.0
2013-03-22 15:10:00,28.65,28.65,28.54,28.55,102600.0,28.65,28.65,28.54,28.55,102600.0
2013-03-22 15:20:00,28.55,28.69,28.55,28.69,126200.0,28.55,28.69,28.55,28.69,126200.0
2013-03-22 15:30:00,28.69,28.72,28.64,28.7,229900.0,28.69,28.72,28.64,28.7,229900.0
2013-03-22 15:40:00,28.7,28.83,28.7,28.82,175200.0,28.7,28.83,28.7,28.82,175200.0
2013-03-22 15:50:00,28.82,28.85,28.76,28.85,336900.0,28.82,28.85,28.76,28.85,336900.0
2013-03-25 09:30:00,28.92,29.0,28.25,28.55,261900.0,28.92,29.0,28.25,28.55,261900.0
2013-03-25 09:40:00,28.56,28.59,28.4,28.44,91700.0,28.56,28.59,28.4,28.44,91700.0
2013-03-25 09:50:00,28.42,28.44,28.26,28.31,107000.0,28.42,28.44,28.26,28.31,107000.0
2013-03-25 10:00:00,28.32,28.48,28.28,28.48,65100.0,28.32,28.48,28.28,28.48,65100.0
2013-03-25 10:10:00,28.5,28.56,28.45,28.54,63700.0,28.5,28.56,28.45,28.54,63700.0
2013-03-25 10:20:00,28.52,28.55,28.25,28.31,162500.0,28.52,28.55,28.25,28.31,162500.0
2013-03-25 10:30:00,28.29,28.32,28.04,28.07,197300.0,28.29,28.32,28.04,28.07,197300.0
2013-03-25 10:40:00,28.05,28.13,27.92,28.02,206800.0,28.05,28.13,27.92,28.02,206800.0
2013-03-25 10:50:00,28.03,28.19,28.02,28.07,89100.0,28.03,28.19,28.02,28.07,89100.0
2013-03-25 11:00:00,28.06,28.06,27.87,27.87,142400.0,28.06,28.06,27.87,27.87,142400.0
2013-03-25 11:10:00,27.87,27.95,27.8,27.84,120100.0,27.87,27.95,27.8,27.84,120100.0
2013-03-25 11:20:00,27.83,28.05,27.81,28.05,92300.0,27.83,28.05,27.81,28.05,92300.0
2013-03-25 11:30:00,28.04,28.15,27.99,28.11,65200.0,28.04,28.15,27.99,28.11,65200.0
2013-03-25 11:40:00,28.09,28.23,28.04,28.23,65900.0,28.09,28.23,28.04,28.23,65900.0
2013-03-25 11:50:00,28.23,28.25,28.12,28.18,72800.0,28.23,28.25,28.12,28.18,72800.0
2013-03-25 12:00:00,28.18,28.25,28.12,28.14,41300.0,28.18,28.25,28.12,28.14,41300.0
2013-03-25 12:10:00,28.13,28.25,28.12,28.15,24500.0,28.13,28.25,28.12,28.15,24500.0
2013-03-25 12:20:00,28.15,28.16,28.07,28.07,38800.0,28.15,28.16,28.07,28.07,38800.0
2013-03-25 12:30:00,28.07,28.16,28.07,28.11,47000.0,28.07,28.16,28.07,28.11,47000.0
2013-03-25 12:40:00,28.13,28.13,28.03,28.11,32700.0,28.13,28.13,28.03,28.11,32700.0
2013-03-25 12:50:00,28.12,28.12,27.94,27.97,44600.0,28.12,28.12,27.94,27.97,44600.0
2013-03-25 13:00:00,27.95,27.96,27.84,27.85,86400.0,27.95,27.96,27.84,27.85,86400.0
2013-03-25 13:10:00,27.86,27.89,27.83,27.87,42100.0,27.86,27.89,27.83,27.87,42100.0
2013-03-25 13:20:00,27.87,27.98,27.85,27.98,63900.0,27.87,27.98,27.85,27.98,63900.0
2013-03-25 13:30:00,27.97,28.0,27.83,27.88,61500.0,27.97,28.0,27.83,27.88,61500.0
2013-03-25 13:40:00,27.88,27.94,27.8,27.9,51400.0,27.88,27.94,27.8,27.9,51400.0
2013-03-25 13:50:00,27.92,28.05,27.91,27.99,65900.0,27.92,28.05,27.91,27.99,65900.0
2013-03-25 14:00:00,27.99,28.01,27.95,27.98,34600.0,27.99,28.01,27.95,27.98,34600.0
2013-03-25 14:10:00,27.98,28.0,27.91,27.97,37500.0,27.98,28.0,27.91,27.97,37500.0
2013-03-25 14:20:00,27.97,28.04,27.92,27.96,47100.0,27.97,28.04,27.92,27.96,47100.0
2013-03-25 14:30:00,27.97,28.04,27.92,28.04,58300.0,27.97,28.04,27.92,28.04,58300.0
2013-03-25 14:40:00,28.03,28.07,27.99,28.03,35100.0,28.03,28.07,27.99,28.03,35100.0
2013-03-25 14:50:00,28.05,28.07,28.03,28.06,19200.0,28.05,28.07,28.03,28.06,19200.0
2013-03-25 15:00:00,28.06,28.06,27.95,27.97,40300.0,28.06,28.06,27.95,27.97,40300.0
2013-03-25 15:10:00,27.97,28.05,27.96,27.98,45300.0,27.97,28.05,27.96,27.98,45300.0
2013-03-25 15:20:00,27.98,28.04,27.97,28.02,58000.0,27.98,28.04,27.97,28.02,58000.0
2013-03-25 15:30:00,28.02,28.07,28.01,28.03,58400.0,28.02,28.07,28.01,28.03,58400.0
2013-03-25 15:40:00,28.04,28.05,27.96,27.98,119800.0,28.04,28.05,27.96,27.98,119800.0
2013-03-25 15:50:00,27.98,28.09,27.98,28.02,245600.0,27.98,28.09,27.98,28.02,245600.0
2013-03-26 09:30:00,28.17,28.19,27.33,27.5,259300.0,28.17,28.19,27.33,27.5,259300.0
2013-03-26 09:40:00,27.49,27.59,27.31,27.44,157500.0,27.49,27.59,27.31,27.44,157500.0
2013-03-26 09:50:00,27.46,27.68,27.32,27.52,148500.0,27.46,27.68,27.32,27.52,148500.0
2013-03-26 10:00:00,27.5,27.56,27.12,27.25,332000.0,27.5,27.56,27.12,27.25,332000.0
2013-03-26 10:10:00,27.24,27.36,27.22,27.33,125000.0,27.24,27.36,27.22,27.33,125000.0
2013-03-26 10:20:00,27.33,27.36,27.28,27.3,76100.0,27.33,27.36,27.28,27.3,76100.0
2013-03-26 10:30:00,27.3,27.37,27.26,27.32,120500.0,27.3,27.37,27.26,27.32,120500.0
2013-03-26 10:40:00,27.32,27.33,27.14,27.17,132600.0,27.32,27.33,27.14,27.17,132600.0
2013-03-26 10:50:00,27.18,27.24,27.13,27.16,90800.0,27.18,27.24,27.13,27.16,90800.0
2013-03-26 11:00:00,27.17,27.23,27.08,27.15,110400.0,27.17,27.23,27.08,27.15,110400.0
2013-03-26 11:10:00,27.16,27.18,27.06,27.17,144400.0,27.16,27.18,27.06,27.17,144400.0
2013-03-26 11:20:00,27.17,27.19,27.11,27.12,60100.0,27.17,27.19,27.11,27.12,60100.0
2013-03-26 11:30:00,27.12,27.19,27.0,27.07,145000.0,27.12,27.19,27.0,27.07,145000.0
2013-03-26 11:40:00,27.07,27.3,27.04,27.3,74200.0,27.07,27.3,27.04,27.3,74200.0
2013-03-26 11:50:00,27.29,27.33,27.18,27.28,74500.0,27.29,27.33,27.18,27.28,74500.0
2013-03-26 12:00:00,27.27,27.3,27.13,27.16,69800.0,27.27,27.3,27.13,27.16,69800.0
2013-03-26 12:10:00,27.17,27.21,27.11,27.15,56100.0,27.17,27.21,27.11,27.15,56100.0
2013-03-26 12:20:00,27.16,27.24,27.12,27.17,83800.0,27.16,27.24,27.12,27.17,83800.0
2013-03-26 12:30:00,27.19,27.28,27.14,27.28,40500.0,27.19,27.28,27.14,27.28,40500.0
2013-03-26 12:40:00,27.28,27.32,27.23,27.25,45700.0,27.28,27.32,27.23,27.25,45700.0
2013-03-26 12:50:00,27.26,27.28,27.2,27.25,31000.0,27.26,27.28,27.2,27.25,31000.0
2013-03-26 13:00:00,27.26,27.27,27.17,27.27,26900.0,27.26,27.27,27.17,27.27,26900.0
2013-03-26 13:10:00,27.27,27.28,27.21,27.26,35600.0,27.27,27.28,27.21,27.26,35600.0
2013-03-26 13:20:00,27.26,27.3,27.26,27.28,30300.0,27.26,27.3,27.26,27.28,30300.0
2013-03-26 13:30:00,27.28,27.29,27.17,27.18,44600.0,27.28,27.29,27.17,27.18,44600.0
2013-03-26 13:40:00,27.19,27.23,27.16,27.18,57700.0,27.19,27.23,27.16,27.18,57700.0
2013-03-26 13:50:00,27.18,27.25,27.17,27.23,37500.0,27.18,27.25,27.17,27.23,37500.0
2013-03-26 14:00:00,27.23,27.27,27.18,27.2,26100.0,27.23,27.27,27.18,27.2,26100.0
2013-03-26 14:10:00,27.19,27.21,27.16,27.19,31400.0,27.19,27.21,27.16,27.19,31400.0
2013-03-26 14:20:00,27.19,27.26,27.18,27.25,49000.0,27.19,27.26,27.18,27.25,49000.0
2013-03-26 14:30:00,27.25,27.28,27.21,27.28,24800.0,27.25,27.28,27.21,27.28,24800.0
2013-03-26 14:40:00,27.28,27.33,27.25,27.3,63100.0,27.28,27.33,27.25,27.3,63100.0
2013-03-26 14:50:00,27.3,27.33,27.26,27.28,26300.0,27.3,27.33,27.26,27.28,26300.0
2013-03-26 15:00:00,27.28,27.39,27.28,27.36,45800.0,27.28,27.39,27.28,27.36,45800.0
2013-03-26 15:10:00,27.37,27.47,27.37,27.42,90300.0,27.37,27.47,27.37,27.42,90300.0
2013-03-26 15:20:00,27.42,27.58,27.42,27.52,99900.0,27.42,27.58,27.42,27.52,99900.0
2013-03-26 15:30:00,27.53,27.55,27.42,27.51,155300.0,27.53,27.55,27.42,27.51,155300.0
2013-03-26 15:40:00,27.51,27.6,27.5,27.6,138900.0,27.51,27.6,27.5,27.6,138900.0
2013-03-26 15:50:00,27.6,27.63,27.57,27.59,239900.0,27.6,27.63,27.57,27.59,239900.0
2013-03-27 09:30:00,27.35,27.43,27.15,27.22,142300.0,27.35,27.43,27.15,27.22,142300.0
2013-03-27 09:40:00,27.22,27.36,27.11,27.21,99800.0,27.22,27.36,27.11,27.21,99800.0
2013-03-27 09:50:00,27.2,27.26,27.02,27.14,115400.0,27.2,27.26,27.02,27.14,115400.0
2013-03-27 10:00:00,27.14,27.28,27.0,27.02,156000.0,27.14,27.28,27.0,27.02,156000.0
2013-03-27 10:10:00,27.03,27.03,26.92,27.0,236400.0,27.03,27.03,26.92,27.0,236400.0
2013-03-27 10:20:00,27.0,27.23,26.99,27.19,93000.0,27.0,27.23,26.99,27.19,93000.0
2013-03-27 10:30:00,27.2,27.38,27.17,27.3,129300.0,27.2,27.38,27.17,27.3,129300.0
2013-03-27 10:40:00,27.3,27.34,27.2,27.2,134900.0,27.3,27.34,27.2,27.2,134900.0
2013-03-27 10:50:00,27.2,27.23,27.15,27.15,33900.0,27.2,27.23,27.15,27.15,33900.0
2013-03-27 11:00:00,27.16,27.16,27.04,27.05,78300.0,27.16,27.16,27.04,27.05,78300.0
2013-03-27 11:10:00,27.05,27.13,27.04,27.09,92500.0,27.05,27.13,27.04,27.09,92500.0
2013-03-27 11:20:00,27.09,27.1,27.05,27.08,46700.0,27.09,27.1,27.05,27.08,46700.0
2013-03-27 11:30:00,27.09,27.18,27.08,27.14,62000.0,27.09,27.18,27.08,27.14,62000.0
2013-03-27 11:40:00,27.13,27.18,27.05,27.07,79900.0,27.13,27.18,27.05,27.07,79900.0
2013-03-27 11:50:00,27.07,27.12,27.04,27.07,58500.0,27.07,27.12,27.04,27.07,58500.0
2013-03-27 12:00:00,27.06,27.08,27.03,27.06,40000.0,27.06,27.08,27.03,27.06,40000.0
2013-03-27 12:10:00,27.06,27.11,27.05,27.06,42400.0,27.06,27.11,27.05,27.06,42400.0
2013-03-27 12:20:00,27.06,27.09,27.01,27.02,51000.0,27.06,27.09,27.01,27.02,51000.0
2013-03-27 12:30:00,27.03,27.08,27.02,27.06,28100.0,27.03,27.08,27.02,27.06,28100.0
2013-03-27 12:40:00,27.05,27.05,27.0,27.0,62400.0,27.05,27.05,27.0,27.0,62400.0
2013-03-27 12:50:00,27.0,27.09,26.99,27.08,46200.0,27.0,27.09,26.99,27.08,46200.0
2013-03-27 13:00:00,27.07,27.08,27.0,27.03,39100.0,27.07,27.08,27.0,27.03,39100.0
2013-03-27 13:10:00,27.03,27.06,27.01,27.03,24300.0,27.03,27.06,27.01,27.03,24300.0
2013-03-27 13:20:00,27.03,27.06,27.02,27.02,17400.0,27.03,27.06,27.02,27.02,17400.0
2013-03-27 13:30:00,27.03,27.12,27.01,27.12,30500.0,27.03,27.12,27.01,27.12,30500.0
2013-03-27 13:40:00,27.12,27.18,27.03,27.03,55900.0,27.12,27.18,27.03,27.03,55900.0
2013-03-27 13:50:00,27.02,27.11,27.02,27.1,68900.0,27.02,27.11,27.02,27.1,68900.0
2013-03-27 14:00:00,27.11,27.24,27.07,27.21,51700.0,27.11,27.24,27.07,27.21,51700.0
2013-03-27 14:10:00,27.19,27.27,27.19,27.25,36600.0,27.19,27.27,27.19,27.25,36600.0
2013-03-27 14:20:00,27.25,27.39,27.25,27.36,57400.0,27.25,27.39,27.25,27.36,57400.0
2013-03-27 14:30:00,27.36,27.38,27.32,27.37,37300.0,27.36,27.38,27.32,27.37,37300.0
2013-03-27 14:40:00,27.37,27.45,27.34,27.37,90900.0,27.37,27.45,27.34,27.37,90900.0
2013-03-27 14:50:00,27.37,27.42,27.36,27.39,37900.0,27.37,27.42,27.36,27.39,37900.0
2013-03-27 15:00:00,27.39,27.43,27.35,27.37,62300.0,27.39,27.43,27.35,27.37,62300.0
2013-03-27 15:10:00,27.38,27.42,27.3,27.3,42300.0,27.38,27.42,27.3,27.3,42300.0
2013-03-27 15:20:00,27.31,27.38,27.3,27.36,69500.0,27.31,27.38,27.3,27.36,69500.0
2013-03-27 15:30:00,27.37,27.44,27.36,27.42,80900.0,27.37,27.44,27.36,27.42,80900.0
2013-03-27 15:40:00,27.43,27.46,27.37,27.42,123200.0,27.43,27.46,27.37,27.42,123200.0
2013-03-27 15:50:00,27.43,27.48,27.39,27.43,200600.0,27.43,27.48,27.39,27.43,200600.0
2013-03-28 09:30:00,27.34,27.94,27.29,27.79,158300.0,27.34,27.94,27.29,27.79,158300.0
2013-03-28 09:40:00,27.76,27.84,27.65,27.74,97800.0,27.76,27.84,27.65,27.74,97800.0
2013-03-28 09:50:00,27.71,27.79,27.58,27.58,100300.0,27.71,27.79,27.58,27.58,100300.0
2013-03-28 10:00:00,27.6,27.67,27.43,27.45,60900.0,27.6,27.67,27.43,27.45,60900.0
2013-03-28 10:10:00,27.44,27.59,27.44,27.54,33900.0,27.44,27.59,27.44,27.54,33900.0
2013-03-28 10:20:00,27.55,27.73,27.53,27.66,49600.0,27.55,27.73,27.53,27.66,49600.0
2013-03-28 10:30:00,27.66,27.75,27.61,27.69,33800.0,27.66,27.75,27.61,27.69,33800.0
2013-03-28 10:40:00,27.7,27.74,27.64,27.74,54600.0,27.7,27.74,27.64,27.74,54600.0
2013-03-28 10:50:00,27.74,27.81,27.73,27.77,89700.0,27.74,27.81,27.73,27.77,89700.0
2013-03-28 11:00:00,27.78,27.78,27.67,27.67,24800.0,27.78,27.78,27.67,27.67,24800.0
2013-03-28 11:10:00,27.67,27.71,27.57,27.59,36400.0,27.67,27.71,27.57,27.59,36400.0
2013-03-28 11:20:00,27.6,27.81,27.6,27.81,36800.0,27.6,27.81,27.6,27.81,36800.0
2013-03-28 11:30:00,27.82,27.82,27.63,27.64,46500.0,27.82,27.82,27.63,27.64,46500.0
2013-03-28 11:40:00,27.64,27.77,27.62,27.72,28400.0,27.64,27.77,27.62,27.72,28400.0
2013-03-28 11:50:00,27.72,27.73,27.6,27.6,38100.0,27.72,27.73,27.6,27.6,38100.0
2013-03-28 12:00:00,27.59,27.61,27.49,27.5,36800.0,27.59,27.61,27.49,27.5,36800.0
2013-03-28 12:10:00,27.51,27.51,27.4,27.44,50000.0,27.51,27.51,27.4,27.44,50000.0
2013-03-28 12:20:00,27.44,27.49,27.4,27.47,38200.0,27.44,27.49,27.4,27.47,38200.0
2013-03-28 12:30:00,27.47,27.56,27.44,27.44,21300.0,27.47,27.56,27.44,27.44,21300.0
2013-03-28 12:40:00,27.43,27.5,27.43,27.48,24400.0,27.43,27.5,27.43,27.48,24400.0
2013-03-28 12:50:00,27.48,27.5,27.45,27.45,15200.0,27.48,27.5,27.45,27.45,15200.0
2013-03-28 13:00:00,27.45,27.51,27.41,27.41,56600.0,27.45,27.51,27.41,27.41,56600.0
2013-03-28 13:10:00,27.42,27.42,27.16,27.21,114000.0,27.42,27.42,27.16,27.21,114000.0
2013-03-28 13:20:00,27.21,27.22,27.14,27.15,64300.0,27.21,27.22,27.14,27.15,64300.0
2013-03-28 13:30:00,27.15,27.16,27.03,27.03,79300.0,27.15,27.16,27.03,27.03,79300.0
2013-03-28 13:40:00,27.04,27.04,26.96,27.0,102800.0,27.04,27.04,26.96,27.0,102800.0
2013-03-28 13:50:00,27.0,27.1,26.99,27.03,77700.0,27.0,27.1,26.99,27.03,77700.0
2013-03-28 14:00:00,27.03,27.09,26.99,27.0,52300.0,27.03,27.09,26.99,27.0,52300.0
2013-03-28 14:10:00,27.0,27.0,26.95,26.96,41700.0,27.0,27.0,26.95,26.96,41700.0
2013-03-28 14:20:00,26.97,27.0,26.95,26.96,31700.0,26.97,27.0,26.95,26.96,31700.0
2013-03-28 14:30:00,26.97,26.99,26.95,26.99,23800.0,26.97,26.99,26.95,26.99,23800.0
2013-03-28 14:40:00,26.99,27.03,26.97,26.99,74300.0,26.99,27.03,26.97,26.99,74300.0
2013-03-28 14:50:00,26.99,27.0,26.97,26.99,32300.0,26.99,27.0,26.97,26.99,32300.0
2013-03-28 15:00:00,26.99,27.0,26.95,26.99,37700.0,26.99,27.0,26.95,26.99,37700.0
2013-03-28 15:10:00,27.0,27.0,26.96,26.96,37400.0,27.0,27.0,26.96,26.96,37400.0
2013-03-28 15:20:00,26.97,27.02,26.96,27.0,76700.0,26.97,27.02,26.96,27.0,76700.0
2013-03-28 15:30:00,27.01,27.02,26.96,27.0,82400.0,27.01,27.02,26.96,27.0,82400.0
2013-03-28 15:40:00,26.99,27.02,26.81,26.84,262000.0,26.99,27.02,26.81,26.84,262000.0
2013-03-28 15:50:00,26.85,27.01,26.85,26.97,317700.0,26.85,27.01,26.85,26.97,317700.0
2013-04-01 09:30:00,27.27,27.35,26.92,27.31,177700.0,27.27,27.35,26.92,27.31,177700.0
2013-04-01 09:40:00,27.32,27.32,27.07,27.26,88700.0,27.32,27.32,27.07,27.26,88700.0
2013-04-01 09:50:00,27.28,27.5,27.21,27.45,101300.0,27.28,27.5,27.21,27.45,101300.0
2013-04-01 10:00:00,27.45,27.48,27.09,27.2,98000.0,27.45,27.48,27.09,27.2,98000.0
2013-04-01 10:10:00,27.21,27.24,27.16,27.2,33900.0,27.21,27.24,27.16,27.2,33900.0
2013-04-01 10:20:00,27.2,27.22,27.13,27.18,47100.0,27.2,27.22,27.13,27.18,47100.0
2013-04-01 10:30:00,27.17,27.17,26.81,26.83,95500.0,27.17,27.17,26.81,26.83,95500.0
2013-04-01 10:40:00,26.85,26.92,26.75,26.77,77900.0,26.85,26.92,26.75,26.77,77900.0
2013-04-01 10:50:00,26.76,26.9,26.75,26.87,30500.0,26.76,26.9,26.75,26.87,30500.0
2013-04-01 11:00:00,26.86,26.94,26.82,26.85,24500.0,26.86,26.94,26.82,26.85,24500.0
2013-04-01 11:10:00,26.85,26.97,26.85,26.9,33200.0,26.85,26.97,26.85,26.9,33200.0
2013-04-01 11:20:00,26.91,26.97,26.87,26.97,21500.0,26.91,26.97,26.87,26.97,21500.0
2013-04-01 11:30:00,26.97,27.03,26.9,27.01,46000.0,26.97,27.03,26.9,27.01,46000.0
2013-04-01 11:40:00,26.99,27.04,26.97,27.04,20900.0,26.99,27.04,26.97,27.04,20900.0
2013-04-01 11:50:00,27.04,27.08,26.99,26.99,24600.0,27.04,27.08,26.99,26.99,24600.0
2013-04-01 12:00:00,26.99,27.06,26.97,27.01,22000.0,26.99,27.06,26.97,27.01,22000.0
2013-04-01 12:10:00,27.01,27.08,26.98,26.99,22200.0,27.01,27.08,26.98,26.99,22200.0
2013-04-01 12:20:00,26.98,26.98,26.89,26.89,18800.0,26.98,26.98,26.89,26.89,18800.0
2013-04-01 12:30:00,26.89,26.92,26.8,26.83,33300.0,26.89,26.92,26.8,26.83,33300.0
2013-04-01 12:40:00,26.83,26.92,26.83,26.92,21200.0,26.83,26.92,26.83,26.92,21200.0
2013-04-01 12:50:00,26.92,27.07,26.92,27.07,36300.0,26.92,27.07,26.92,27.07,36300.0
2013-04-01 13:00:00,27.06,27.11,27.05,27.1,38200.0,27.06,27.11,27.05,27.1,38200.0
2013-04-01 13:10:00,27.09,27.24,27.09,27.2,64100.0,27.09,27.24,27.09,27.2,64100.0
2013-04-01 13:20:00,27.2,27.21,27.08,27.17,40200.0,27.2,27.21,27.08,27.17,40200.0
2013-04-01 13:30:00,27.16,27.17,27.07,27.09,24700.0,27.16,27.17,27.07,27.09,24700.0
2013-04-01 13:40:00,27.1,27.13,27.01,27.06,34600.0,27.1,27.13,27.01,27.06,34600.0
2013-04-01 13:50:00,27.06,27.06,26.95,26.98,22300.0,27.06,27.06,26.95,26.98,22300.0
2013-04-01 14:00:00,26.98,27.07,26.96,27.04,36200.0,26.98,27.07,26.96,27.04,36200.0
2013-04-01 14:10:00,27.04,27.04,26.9,26.9,17800.0,27.04,27.04,26.9,26.9,17800.0
2013-04-01 14:20:00,26.9,26.97,26.88,26.94,25000.0,26.9,26.97,26.88,26.94,25000.0
2013-04-01 14:30:00,26.94,26.95,26.85,26.91,25000.0,26.94,26.95,26.85,26.91,25000.0
2013-04-01 14:40:00,26.91,27.0,26.91,26.98,16200.0,26.91,27.0,26.91,26.98,16200.0
2013-04-01 14:50:00,26.97,27.0,26.93,26.93,12900.0,26.97,27.0,26.93,26.93,12900.0
2013-04-01 15:00:00,26.93,26.96,26.85,26.85,20600.0,26.93,26.96,26.85,26.85,20600.0
2013-04-01 15:10:00,26.86,26.88,26.8,26.81,35100.0,26.86,26.88,26.8,26.81,35100.0
2013-04-01 15:20:00,26.82,26.86,26.79,26.82,42400.0,26.82,26.86,26.79,26.82,42400.0
2013-04-01 15:30:00,26.81,26.87,26.76,26.81,63600.0,26.81,26.87,26.76,26.81,63600.0
2013-04-01 15:40:00,26.8,26.84,26.77,26.77,72200.0,26.8,26.84,26.77,26.77,72200.0
2013-04-01 15:50:00,26.77,26.85,26.76,26.83,110300.0,26.77,26.85,26.76,26.83,110300.0
2013-04-02 09:30:00,26.87,27.07,26.86,26.96,69000.0,26.87,27.07,26.86,26.96,69000.0
2013-04-02 09:40:00,26.95,27.0,26.79,26.89,43000.0,26.95,27.0,26.79,26.89,43000.0
2013-04-02 09:50:00,26.86,26.89,26.66,26.67,59200.0,26.86,26.89,26.66,26.67,59200.0
2013-04-02 10:00:00,26.68,26.85,26.68,26.8,43400.0,26.68,26.85,26.68,26.8,43400.0
2013-04-02 10:10:00,26.8,26.81,26.7,26.81,42500.0,26.8,26.81,26.7,26.81,42500.0
2013-04-02 10:20:00,26.8,26.82,26.73,26.8,60200.0,26.8,26.82,26.73,26.8,60200.0
2013-04-02 10:30:00,26.78,26.9,26.72,26.9,66700.0,26.78,26.9,26.72,26.9,66700.0
2013-04-02 10:40:00,26.9,26.95,26.77,26.91,43500.0,26.9,26.95,26.77,26.91,43500.0
2013-04-02 10:50:00,26.91,26.98,26.87,26.89,29600.0,26.91,26.98,26.87,26.89,29600.0
2013-04-02 11:00:00,26.9,26.94,26.88,26.93,32600.0,26.9,26.94,26.88,26.93,32600.0
2013-04-02 11:10:00,26.91,26.91,26.85,26.89,21400.0,26.91,26.91,26.85,26.89,21400.0
2013-04-02 11:20:00,26.89,26.91,26.84,26.85,20000.0,26.89,26.91,26.84,26.85,20000.0
2013-04-02 11:30:00,26.85,26.87,26.78,26.78,34000.0,26.85,26.87,26.78,26.78,34000.0
2013-04-02 11:40:00,26.78,26.83,26.77,26.82,37000.0,26.78,26.83,26.77,26.82,37000.0
2013-04-02 11:50:00,26.82,26.83,26.74,26.74,27300.0,26.82,26.83,26.74,26.74,27300.0
2013-04-02 12:00:00,26.74,26.87,26.74,26.78,33700.0,26.74,26.87,26.74,26.78,33700.0
2013-04-02 12:10:00,26.77,26.79,26.7,26.7,63200.0,26.77,26.79,26.7,26.7,63200.0
2013-04-02 12:20:00,26.7,26.7,26.59,26.63,62100.0,26.7,26.7,26.59,26.63,62100.0
2013-04-02 12:30:00,26.64,26.67,26.51,26.59,49700.0,26.64,26.67,26.51,26.59,49700.0
2013-04-02 12:40:00,26.59,26.59,26.38,26.54,85600.0,26.59,26.59,26.38,26.54,85600.0
2013-04-02 12:50:00,26.55,26.55,26.48,26.53,21800.0,26.55,26.55,26.48,26.53,21800.0
2013-04-02 13:00:00,26.52,26.61,26.51,26.53,49300.0,26.52,26.61,26.51,26.53,49300.0
2013-04-02 13:10:00,26.53,26.56,26.48,26.48,24300.0,26.53,26.56,26.48,26.48,24300.0
2013-04-02 13:20:00,26.48,26.55,26.48,26.55,45900.0,26.48,26.55,26.48,26.55,45900.0
2013-04-02 13:30:00,26.56,26.66,26.51,26.64,24000.0,26.56,26.66,26.51,26.64,24000.0
2013-04-02 13:40:00,26.64,26.64,26.52,26.53,22800.0,26.64,26.64,26.52,26.53,22800.0
2013-04-02 13:50:00,26.53,26.59,26.53,26.58,24300.0,26.53,26.59,26.53,26.58,24300.0
2013-04-02 14:00:00,26.58,26.63,26.55,26.62,26000.0,26.58,26.63,26.55,26.62,26000.0
2013-04-02 14:10:00,26.62,26.62,26.54,26.58,31900.0,26.62,26.62,26.54,26.58,31900.0
2013-04-02 14:20:00,26.58,26.64,26.52,26.55,19100.0,26.58,26.64,26.52,26.55,19100.0
2013-04-02 14:30:00,26.54,26.55,26.46,26.46,43600.0,26.54,26.55,26.46,26.46,43600.0
2013-04-02 14:40:00,26.46,26.48,26.4,26.41,42900.0,26.46,26.48,26.4,26.41,42900.0
2013-04-02 14:50:00,26.41,26.48,26.37,26.44,85100.0,26.41,26.48,26.37,26.44,85100.0
2013-04-02 15:00:00,26.44,26.48,26.42,26.47,33000.0,26.44,26.48,26.42,26.47,33000.0
2013-04-02 15:10:00,26.46,26.49,26.37,26.42,49100.0,26.46,26.49,26.37,26.42,49100.0
2013-04-02 15:20:00,26.43,26.43,26.22,26.25,136000.0,26.43,26.43,26.22,26.25,136000.0
2013-04-02 15:30:00,26.25,26.32,26.2,26.2,104500.0,26.25,26.32,26.2,26.2,104500.0
2013-04-02 15:40:00,26.2,26.23,26.13,26.18,168900.0,26.2,26.23,26.13,26.18,168900.0
2013-04-02 15:50:00,26.18,26.26,26.18,26.26,211500.0,26.18,26.26,26.18,26.26,211500.0
2013-04-03 09:30:00,26.22,26.42,26.07,26.31,147100.0,26.22,26.42,26.07,26.31,147100.0
2013-04-03 09:40:00,26.31,26.45,26.22,26.38,104200.0,26.31,26.45,26.22,26.38,104200.0
2013-04-03 09:50:00,26.37,26.71,26.35,26.61,139500.0,26.37,26.71,26.35,26.61,139500.0
2013-04-03 10:00:00,26.62,26.86,26.44,26.79,110000.0,26.62,26.86,26.44,26.79,110000.0
2013-04-03 10:10:00,26.77,26.81,26.64,26.73,96900.0,26.77,26.81,26.64,26.73,96900.0
2013-04-03 10:20:00,26.72,26.84,26.64,26.82,86300.0,26.72,26.84,26.64,26.82,86300.0
2013-04-03 10:30:00,26.82,26.84,26.69,26.72,69700.0,26.82,26.84,26.69,26.72,69700.0
2013-04-03 10:40:00,26.71,26.76,26.64,26.75,54200.0,26.71,26.76,26.64,26.75,54200.0
2013-04-03 10:50:00,26.74,26.77,26.6,26.61,69400.0,26.74,26.77,26.6,26.61,69400.0
2013-04-03 11:00:00,26.62,26.77,26.62,26.68,50500.0,26.62,26.77,26.62,26.68,50500.0
2013-04-03 11:10:00,26.66,26.66,26.57,26.59,75300.0,26.66,26.66,26.57,26.59,75300.0
2013-04-03 11:20:00,26.58,26.58,26.51,26.53,54500.0,26.58,26.58,26.51,26.53,54500.0
2013-04-03 11:30:00,26.52,26.58,26.49,26.53,48300.0,26.52,26.58,26.49,26.53,48300.0
2013-04-03 11:40:00,26.53,26.56,26.45,26.46,38200.0,26.53,26.56,26.45,26.46,38200.0
2013-04-03 11:50:00,26.47,26.52,26.4,26.51,30900.0,26.47,26.52,26.4,26.51,30900.0
2013-04-03 12:00:00,26.5,26.54,26.45,26.48,31500.0,26.5,26.54,26.45,26.48,31500.0
2013-04-03 12:10:00,26.48,26.52,26.43,26.43,35600.0,26.48,26.52,26.43,26.43,35600.0
2013-04-03 12:20:00,26.43,26.45,26.35,26.37,26700.0,26.43,26.45,26.35,26.37,26700.0
2013-04-03 12:30:00,26.37,26.41,26.35,26.35,25000.0,26.37,26.41,26.35,26.35,25000.0
2013-04-03 12:40:00,26.36,26.37,26.24,26.25,41300.0,26.36,26.37,26.24,26.25,41300.0
2013-04-03 12:50:00,26.25,26.36,26.25,26.33,26600.0,26.25,26.36,26.25,26.33,26600.0
2013-04-03 13:00:00,26.34,26.34,26.22,26.29,50300.0,26.34,26.34,26.22,26.29,50300.0
2013-04-03 13:10:00,26.29,26.39,26.22,26.25,60300.0,26.29,26.39,26.22,26.25,60300.0
2013-04-03 13:20:00,26.26,26.27,26.17,26.18,31000.0,26.26,26.27,26.17,26.18,31000.0
2013-04-03 13:30:00,26.18,26.19,26.0,26.0,96600.0,26.18,26.19,26.0,26.0,96600.0
2013-04-03 13:40:00,26.01,26.13,25.97,26.07,58400.0,26.01,26.13,25.97,26.07,58400.0
2013-04-03 13:50:00,26.07,26.07,25.97,25.99,67300.0,26.07,26.07,25.97,25.99,67300.0
2013-04-03 14:00:00,25.99,26.06,25.95,26.01,121600.0,25.99,26.06,25.95,26.01,121600.0
2013-04-03 14:10:00,26.02,26.09,26.0,26.01,58400.0,26.02,26.09,26.0,26.01,58400.0
2013-04-03 14:20:00,26.0,26.02,25.9,25.9,81300.0,26.0,26.02,25.9,25.9,81300.0
2013-04-03 14:30:00,25.91,25.96,25.81,25.82,79800.0,25.91,25.96,25.81,25.82,79800.0
2013-04-03 14:40:00,25.83,26.13,25.83,26.12,107700.0,25.83,26.13,25.83,26.12,107700.0
2013-04-03 14:50:00,26.12,26.29,26.11,26.18,102400.0,26.12,26.29,26.11,26.18,102400.0
2013-04-03 15:00:00,26.19,26.19,26.06,26.06,57800.0,26.19,26.19,26.06,26.06,57800.0
2013-04-03 15:10:00,26.07,26.17,26.07,26.1,61800.0,26.07,26.17,26.07,26.1,61800.0
2013-04-03 15:20:00,26.1,26.11,26.04,26.1,76400.0,26.1,26.11,26.04,26.1,76400.0
2013-04-03 15:30:00,26.1,26.1,25.94,25.94,115600.0,26.1,26.1,25.94,25.94,115600.0
2013-04-03 15:40:00,25.94,26.09,25.92,26.07,120100.0,25.94,26.09,25.92,26.07,120100.0
2013-04-03 15:50:00,26.08,26.14,26.08,26.11,266500.0,26.08,26.14,26.08,26.11,266500.0
2013-04-04 09:30:00,26.03,26.14,25.88,25.91,93800.0,26.03,26.14,25.88,25.91,93800.0
2013-04-04 09:40:00,25.91,26.04,25.82,25.83,98000.0,25.91,26.04,25.82,25.83,98000.0
2013-04-04 09:50:00,25.82,25.98,25.71,25.75,196300.0,25.82,25.98,25.71,25.75,196300.0
2013-04-04 10:00:00,25.75,25.92,25.72,25.83,85800.0,25.75,25.92,25.72,25.83,85800.0
2013-04-04 10:10:00,25.81,25.98,25.81,25.85,86200.0,25.81,25.98,25.81,25.85,86200.0
2013-04-04 10:20:00,25.87,25.93,25.78,25.88,73400.0,25.87,25.93,25.78,25.88,73400.0
2013-04-04 10:30:00,25.88,26.37,25.87,26.24,178300.0,25.88,26.37,25.87,26.24,178300.0
2013-04-04 10:40:00,26.2,26.38,26.15,26.2,129300.0,26.2,26.38,26.15,26.2,129300.0
2013-04-04 10:50:00,26.2,26.36,26.18,26.22,60600.0,26.2,26.36,26.18,26.22,60600.0
2013-04-04 11:00:00,26.2,26.28,26.19,26.2,60000.0,26.2,26.28,26.19,26.2,60000.0
2013-04-04 11:10:00,26.19,26.29,26.16,26.19,28300.0,26.19,26.29,26.16,26.19,28300.0
2013-04-04 11:20:00,26.2,26.24,26.05,26.06,72800.0,26.2,26.24,26.05,26.06,72800.0
2013-04-04 11:30:00,26.07,26.09,25.9,25.9,60500.0,26.07,26.09,25.9,25.9,60500.0
2013-04-04 11:40:00,25.89,26.06,25.88,25.96,38500.0,25.89,26.06,25.88,25.96,38500.0
2013-04-04 11:50:00,25.96,25.98,25.83,25.87,46500.0,25.96,25.98,25.83,25.87,46500.0
2013-04-04 12:00:00,25.86,25.97,25.82,25.86,63000.0,25.86,25.97,25.82,25.86,63000.0
2013-04-04 12:10:00,25.87,25.92,25.85,25.85,31600.0,25.87,25.92,25.85,25.85,31600.0
2013-04-04 12:20:00,25.85,25.98,25.81,25.98,33800.0,25.85,25.98,25.81,25.98,33800.0
2013-04-04 12:30:00,25.97,25.98,25.86,25.9,22700.0,25.97,25.98,25.86,25.9,22700.0
2013-04-04 12:40:00,25.9,25.94,25.83,25.94,19500.0,25.9,25.94,25.83,25.94,19500.0
2013-04-04 12:50:00,25.94,25.99,25.88,25.98,33800.0,25.94,25.99,25.88,25.98,33800.0
2013-04-04 13:00:00,25.96,25.98,25.91,25.93,23700.0,25.96,25.98,25.91,25.93,23700.0
2013-04-04 13:10:00,25.93,25.93,25.84,25.91,19700.0,25.93,25.93,25.84,25.91,19700.0
2013-04-04 13:20:00,25.91,25.94,25.88,25.92,18700.0,25.91,25.94,25.88,25.92,18700.0
2013-04-04 13:30:00,25.92,26.07,25.89,26.05,44900.0,25.92,26.07,25.89,26.05,44900.0
2013-04-04 13:40:00,26.05,26.19,26.04,26.13,75400.0,26.05,26.19,26.04,26.13,75400.0
2013-04-04 13:50:00,26.13,26.21,26.11,26.18,50500.0,26.13,26.21,26.11,26.18,50500.0
2013-04-04 14:00:00,26.19,26.19,26.06,26.07,38600.0,26.19,26.19,26.06,26.07,38600.0
2013-04-04 14:10:00,26.08,26.13,26.02,26.12,41600.0,26.08,26.13,26.02,26.12,41600.0
2013-04-04 14:20:00,26.12,26.23,26.01,26.21,62200.0,26.12,26.23,26.01,26.21,62200.0
2013-04-04 14:30:00,26.19,26.2,26.04,26.04,38600.0,26.19,26.2,26.04,26.04,38600.0
2013-04-04 14:40:00,26.04,26.09,26.04,26.05,36300.0,26.04,26.09,26.04,26.05,36300.0
2013-04-04 14:50:00,26.05,26.11,26.03,26.03,31600.0,26.05,26.11,26.03,26.03,31600.0
2013-04-04 15:00:00,26.03,26.1,26.01,26.08,39700.0,26.03,26.1,26.01,26.08,39700.0
2013-04-04 15:10:00,26.07,26.2,26.06,26.17,70200.0,26.07,26.2,26.06,26.17,70200.0
2013-04-04 15:20:00,26.18,26.34,26.18,26.34,98400.0,26.18,26.34,26.18,26.34,98400.0
2013-04-04 15:30:00,26.34,26.6,26.34,26.58,170300.0,26.34,26.6,26.34,26.58,170300.0
2013-04-04 15:40:00,26.57,26.69,26.47,26.5,221000.0,26.57,26.69,26.47,26.5,221000.0
2013-04-04 15:50:00,26.51,26.53,26.38,26.45,224900.0,26.51,26.53,26.38,26.45,224900.0
2013-04-05 09:30:00,26.03,26.05,25.66,25.99,207700.0,26.03,26.05,25.66,25.99,207700.0
2013-04-05 09:40:00,25.99,26.07,25.82,25.95,100400.0,25.99,26.07,25.82,25.95,100400.0
2013-04-05 09:50:00,25.95,26.02,25.8,25.89,69400.0,25.95,26.02,25.8,25.89,69400.0
2013-04-05 10:00:00,25.9,26.1,25.86,26.01,63800.0,25.9,26.1,25.86,26.01,63800.0
2013-04-05 10:10:00,26.01,26.14,25.95,26.13,38900.0,26.01,26.14,25.95,26.13,38900.0
2013-04-05 10:20:00,26.13,26.56,26.12,26.39,104800.0,26.13,26.56,26.12,26.39,104800.0
2013-04-05 10:30:00,26.38,26.73,26.33,26.68,116800.0,26.38,26.73,26.33,26.68,116800.0
2013-04-05 10:40:00,26.68,26.69,26.36,26.38,75900.0,26.68,26.69,26.36,26.38,75900.0
2013-04-05 10:50:00,26.39,26.6,26.39,26.51,49300.0,26.39,26.6,26.39,26.51,49300.0
2013-04-05 11:00:00,26.5,26.66,26.5,26.58,88000.0,26.5,26.66,26.5,26.58,88000.0
2013-04-05 11:10:00,26.58,26.69,26.53,26.63,67200.0,26.58,26.69,26.53,26.63,67200.0
2013-04-05 11:20:00,26.63,26.87,26.62,26.82,150000.0,26.63,26.87,26.62,26.82,150000.0
2013-04-05 11:30:00,26.82,26.86,26.58,26.65,165700.0,26.82,26.86,26.58,26.65,165700.0
2013-04-05 11:40:00,26.66,26.71,26.58,26.62,80500.0,26.66,26.71,26.58,26.62,80500.0
2013-04-05 11:50:00,26.63,26.65,26.5,26.5,54100.0,26.63,26.65,26.5,26.5,54100.0
2013-04-05 12:00:00,26.5,26.6,26.45,26.52,68300.0,26.5,26.6,26.45,26.52,68300.0
2013-04-05 12:10:00,26.51,26.51,26.31,26.41,66700.0,26.51,26.51,26.31,26.41,66700.0
2013-04-05 12:20:00,26.39,26.43,26.33,26.37,61500.0,26.39,26.43,26.33,26.37,61500.0
2013-04-05 12:30:00,26.38,26.51,26.36,26.51,20700.0,26.38,26.51,26.36,26.51,20700.0
2013-04-05 12:40:00,26.51,26.55,26.48,26.49,28100.0,26.51,26.55,26.48,26.49,28100.0
2013-04-05 12:50:00,26.48,26.49,26.34,26.37,15100.0,26.48,26.49,26.34,26.37,15100.0
2013-04-05 13:00:00,26.37,26.44,26.31,26.42,17400.0,26.37,26.44,26.31,26.42,17400.0
2013-04-05 13:10:00,26.42,26.45,26.4,26.43,7900.0,26.42,26.45,26.4,26.43,7900.0
2013-04-05 13:20:00,26.44,26.46,26.34,26.36,23400.0,26.44,26.46,26.34,26.36,23400.0
2013-04-05 13:30:00,26.34,26.38,26.32,26.33,11700.0,26.34,26.38,26.32,26.33,11700.0
2013-04-05 13:40:00,26.37,26.37,26.31,26.33,21300.0,26.37,26.37,26.31,26.33,21300.0
2013-04-05 13:50:00,26.34,26.36,26.24,26.26,23100.0,26.34,26.36,26.24,26.26,23100.0
2013-04-05 14:00:00,26.27,26.3,26.24,26.25,20400.0,26.27,26.3,26.24,26.25,20400.0
2013-04-05 14:10:00,26.24,26.28,26.2,26.21,22100.0,26.24,26.28,26.2,26.21,22100.0
2013-04-05 14:20:00,26.21,26.25,26.21,26.22,14800.0,26.21,26.25,26.21,26.22,14800.0
2013-04-05 14:30:00,26.23,26.3,26.22,26.27,25800.0,26.23,26.3,26.22,26.27,25800.0
2013-04-05 14:40:00,26.27,26.28,26.22,26.28,51200.0,26.27,26.28,26.22,26.28,51200.0
2013-04-05 14:50:00,26.27,26.4,26.26,26.4,28900.0,26.27,26.4,26.26,26.4,28900.0
2013-04-05 15:00:00,26.4,26.42,26.32,26.37,24500.0,26.4,26.42,26.32,26.37,24500.0
2013-04-05 15:10:00,26.36,26.4,26.31,26.31,29100.0,26.36,26.4,26.31,26.31,29100.0
2013-04-05 15:20:00,26.3,26.35,26.28,26.3,33500.0,26.3,26.35,26.28,26.3,33500.0
2013-04-05 15:30:00,26.31,26.39,26.28,26.36,69400.0,26.31,26.39,26.28,26.36,69400.0
2013-04-05 15:40:00,26.37,26.46,26.35,26.45,69600.0,26.37,26.46,26.35,26.45,69600.0
2013-04-05 15:50:00,26.46,26.48,26.39,26.44,180600.0,26.46,26.48,26.39,26.44,180600.0
2013-04-08 09:30:00,26.78,27.67,26.78,27.64,358900.0,26.78,27.67,26.78,27.64,358900.0
2013-04-08 09:40:00,27.64,27.72,27.12,27.12,363300.0,27.64,27.72,27.12,27.12,363300.0
2013-04-08 09:50:00,27.15,27.23,26.7,26.95,355900.0,27.15,27.23,26.7,26.95,355900.0
2013-04-08 10:00:00,26.95,26.98,26.83,26.94,114500.0,26.95,26.98,26.83,26.94,114500.0
2013-04-08 10:10:00,26.97,26.98,26.51,26.6,155600.0,26.97,26.98,26.51,26.6,155600.0
2013-04-08 10:20:00,26.63,26.82,26.58,26.6,184300.0,26.63,26.82,26.58,26.6,184300.0
2013-04-08 10:30:00,26.58,26.69,26.53,26.55,116900.0,26.58,26.69,26.53,26.55,116900.0
2013-04-08 10:40:00,26.54,26.78,26.32,26.77,215300.0,26.54,26.78,26.32,26.77,215300.0
2013-04-08 10:50:00,26.74,26.75,26.52,26.61,96000.0,26.74,26.75,26.52,26.61,96000.0
2013-04-08 11:00:00,26.6,26.97,26.57,26.93,141200.0,26.6,26.97,26.57,26.93,141200.0
2013-04-08 11:10:00,26.93,27.0,26.74,26.74,80200.0,26.93,27.0,26.74,26.74,80200.0
2013-04-08 11:20:00,26.76,26.87,26.67,26.87,67800.0,26.76,26.87,26.67,26.87,67800.0
2013-04-08 11:30:00,26.88,27.22,26.86,27.15,210000.0,26.88,27.22,26.86,27.15,210000.0
2013-04-08 11:40:00,27.14,27.16,26.93,27.02,81000.0,27.14,27.16,26.93,27.02,81000.0
2013-04-08 11:50:00,27.01,27.03,26.83,26.85,97800.0,27.01,27.03,26.83,26.85,97800.0
2013-04-08 12:00:00,26.84,27.08,26.83,27.04,79700.0,26.84,27.08,26.83,27.04,79700.0
2013-04-08 12:10:00,27.04,27.14,26.96,27.03,108800.0,27.04,27.14,26.96,27.03,108800.0
2013-04-08 12:20:00,27.04,27.06,26.94,26.94,44600.0,27.04,27.06,26.94,26.94,44600.0
2013-04-08 12:30:00,26.96,27.01,26.84,26.9,120600.0,26.96,27.01,26.84,26.9,120600.0
2013-04-08 12:40:00,26.88,26.88,26.79,26.86,32200.0,26.88,26.88,26.79,26.86,32200.0
2013-04-08 12:50:00,26.85,26.9,26.79,26.88,36300.0,26.85,26.9,26.79,26.88,36300.0
2013-04-08 13:00:00,26.88,26.89,26.79,26.79,35900.0,26.88,26.89,26.79,26.79,35900.0
2013-04-08 13:10:00,26.79,26.84,26.67,26.82,106200.0,26.79,26.84,26.67,26.82,106200.0
2013-04-08 13:20:00,26.83,26.83,26.74,26.78,37900.0,26.83,26.83,26.74,26.78,37900.0
2013-04-08 13:30:00,26.76,26.8,26.74,26.79,30000.0,26.76,26.8,26.74,26.79,30000.0
2013-04-08 13:40:00,26.79,26.82,26.69,26.76,56100.0,26.79,26.82,26.69,26.76,56100.0
2013-04-08 13:50:00,26.76,26.76,26.68,26.72,46000.0,26.76,26.76,26.68,26.72,46000.0
2013-04-08 14:00:00,26.73,26.75,26.56,26.66,113600.0,26.73,26.75,26.56,26.66,113600.0
2013-04-08 14:10:00,26.65,26.83,26.65,26.78,52100.0,26.65,26.83,26.65,26.78,52100.0
2013-04-08 14:20:00,26.79,26.83,26.74,26.82,42300.0,26.79,26.83,26.74,26.82,42300.0
2013-04-08 14:30:00,26.83,26.83,26.73,26.76,34000.0,26.83,26.83,26.73,26.76,34000.0
2013-04-08 14:40:00,26.76,26.85,26.75,26.85,42400.0,26.76,26.85,26.75,26.85,42400.0
2013-04-08 14:50:00,26.85,26.87,26.8,26.83,48900.0,26.85,26.87,26.8,26.83,48900.0
2013-04-08 15:00:00,26.82,26.92,26.76,26.92,64800.0,26.82,26.92,26.76,26.92,64800.0
2013-04-08 15:10:00,26.91,26.91,26.69,26.69,113400.0,26.91,26.91,26.69,26.69,113400.0
2013-04-08 15:20:00,26.69,26.97,26.69,26.96,114200.0,26.69,26.97,26.69,26.96,114200.0
2013-04-08 15:30:00,26.97,27.1,26.94,27.06,197100.0,26.97,27.1,26.94,27.06,197100.0
2013-04-08 15:40:00,27.06,27.08,27.0,27.03,154700.0,27.06,27.08,27.0,27.03,154700.0
2013-04-08 15:50:00,27.03,27.07,26.99,27.04,450700.0,27.03,27.07,26.99,27.04,450700.0
2013-04-09 09:30:00,27.14,27.6,26.76,26.93,370300.0,27.14,27.6,26.76,26.93,370300.0
2013-04-09 09:40:00,26.96,27.5,26.93,27.2,219200.0,26.96,27.5,26.93,27.2,219200.0
2013-04-09 09:50:00,27.22,27.46,27.07,27.46,144100.0,27.22,27.46,27.07,27.46,144100.0
2013-04-09 10:00:00,27.46,27.9,27.44,27.83,332500.0,27.46,27.9,27.44,27.83,332500.0
2013-04-09 10:10:00,27.84,28.22,27.8,28.1,385500.0,27.84,28.22,27.8,28.1,385500.0
2013-04-09 10:20:00,28.09,28.59,28.0,28.52,467400.0,28.09,28.59,28.0,28.52,467400.0
2013-04-09 10:30:00,28.52,28.67,28.48,28.62,236800.0,28.52,28.67,28.48,28.62,236800.0
2013-04-09 10:40:00,28.64,28.66,28.46,28.55,338500.0,28.64,28.66,28.46,28.55,338500.0
2013-04-09 10:50:00,28.55,28.73,28.48,28.59,242400.0,28.55,28.73,28.48,28.59,242400.0
2013-04-09 11:00:00,28.58,28.99,28.53,28.99,243000.0,28.58,28.99,28.53,28.99,243000.0
2013-04-09 11:10:00,28.99,29.2,28.88,29.0,376700.0,28.99,29.2,28.88,29.0,376700.0
2013-04-09 11:20:00,29.0,29.3,28.97,29.26,292900.0,29.0,29.3,28.97,29.26,292900.0
2013-04-09 11:30:00,29.27,29.4,29.2,29.29,253800.0,29.27,29.4,29.2,29.29,253800.0
2013-04-09 11:40:00,29.29,29.35,29.0,29.03,199900.0,29.29,29.35,29.0,29.03,199900.0
2013-04-09 11:50:00,29.03,29.13,28.75,29.01,292000.0,29.03,29.13,28.75,29.01,292000.0
2013-04-09 12:00:00,29.01,29.03,28.78,28.97,122300.0,29.01,29.03,28.78,28.97,122300.0
2013-04-09 12:10:00,28.97,29.09,28.92,28.98,78000.0,28.97,29.09,28.92,28.98,78000.0
2013-04-09 12:20:00,28.98,29.02,28.75,28.97,91500.0,28.98,29.02,28.75,28.97,91500.0
2013-04-09 12:30:00,28.97,29.0,28.83,28.89,46600.0,28.97,29.0,28.83,28.89,46600.0
2013-04-09 12:40:00,28.89,28.93,28.65,28.68,105700.0,28.89,28.93,28.65,28.68,105700.0
2013-04-09 12:50:00,28.68,28.83,28.59,28.78,144300.0,28.68,28.83,28.59,28.78,144300.0
2013-04-09 13:00:00,28.78,28.93,28.77,28.88,70400.0,28.78,28.93,28.77,28.88,70400.0
2013-04-09 13:10:00,28.87,29.0,28.77,29.0,130600.0,28.87,29.0,28.77,29.0,130600.0
2013-04-09 13:20:00,28.98,29.13,28.98,29.09,129600.0,28.98,29.13,28.98,29.09,129600.0
2013-04-09 13:30:00,29.09,33.44,29.05,33.25,1992100.0,29.09,33.44,29.05,33.25,1992100.0
2013-04-09 13:40:00,33.2,37.37,33.16,37.29,2868700.0,33.2,37.37,33.16,37.29,2868700.0
2013-04-09 13:50:00,37.0,40.25,36.5,38.53,2631200.0,37.0,40.25,36.5,38.53,2631200.0
2013-04-09 14:00:00,38.54,41.0,36.9,37.0,4998200.0,38.54,41.0,36.9,37.0,4998200.0
2013-04-09 14:10:00,36.4,37.5,35.66,37.11,3323000.0,36.4,37.5,35.66,37.11,3323000.0
2013-04-09 14:20:00,37.11,38.24,36.55,36.91,1934100.0,37.11,38.24,36.55,36.91,1934100.0
2013-04-09 14:30:00,36.91,38.64,36.66,38.53,1627900.0,36.91,38.64,36.66,38.53,1627900.0
2013-04-09 14:40:00,38.52,39.41,38.39,39.24,1901000.0,38.52,39.41,38.39,39.24,1901000.0
2013-04-09 14:50:00,39.21,39.7,38.35,39.66,1790500.0,39.21,39.7,38.35,39.66,1790500.0
2013-04-09 15:00:00,39.7,39.88,38.92,39.6,1521200.0,39.7,39.88,38.92,39.6,1521200.0
2013-04-09 15:10:00,39.52,40.47,39.47,39.96,2035900.0,39.52,40.47,39.47,39.96,2035900.0
2013-04-09 15:20:00,39.96,40.36,39.11,39.27,1671800.0,39.96,40.36,39.11,39.27,1671800.0
2013-04-09 15:30:00,39.3,40.0,39.26,39.95,1018800.0,39.3,40.0,39.26,39.95,1018800.0
2013-04-09 15:40:00,39.95,40.65,39.77,40.46,1930600.0,39.95,40.65,39.77,40.46,1930600.0
2013-04-09 15:50:00,40.46,40.7,39.31,39.36,2447800.0,40.46,40.7,39.31,39.36,2447800.0
2013-04-10 09:30:00,37.0,38.5,36.75,38.22,3015700.0,37.0,38.5,36.75,38.22,3015700.0
2013-04-10 09:40:00,38.23,38.48,37.15,37.23,1836600.0,38.23,38.48,37.15,37.23,1836600.0
2013-04-10 09:50:00,37.23,37.47,36.75,37.06,1139700.0,37.23,37.47,36.75,37.06,1139700.0
2013-04-10 10:00:00,37.06,37.38,36.68,37.38,1042600.0,37.06,37.38,36.68,37.38,1042600.0
2013-04-10 10:10:00,37.38,37.72,37.05,37.1,899000.0,37.38,37.72,37.05,37.1,899000.0
2013-04-10 10:20:00,37.08,37.17,36.42,36.53,932200.0,37.08,37.17,36.42,36.53,932200.0
2013-04-10 10:30:00,36.53,36.91,36.36,36.58,795500.0,36.53,36.91,36.36,36.58,795500.0
2013-04-10 10:40:00,36.57,36.88,36.48,36.8,437600.0,36.57,36.88,36.48,36.8,437600.0
2013-04-10 10:50:00,36.8,37.09,36.71,36.91,391400.0,36.8,37.09,36.71,36.91,391400.0
2013-04-10 11:00:00,36.91,36.99,36.67,36.82,292700.0,36.91,36.99,36.67,36.82,292700.0
2013-04-10 11:10:00,36.82,37.71,36.82,37.64,885000.0,36.82,37.71,36.82,37.64,885000.0
2013-04-10 11:20:00,37.64,37.67,37.01,37.16,524600.0,37.64,37.67,37.01,37.16,524600.0
2013-04-10 11:30:00,37.15,37.44,37.12,37.34,300900.0,37.15,37.44,37.12,37.34,300900.0
2013-04-10 11:40:00,37.37,37.44,37.18,37.34,189000.0,37.37,37.44,37.18,37.34,189000.0
2013-04-10 11:50:00,37.34,37.52,37.25,37.4,274300.0,37.34,37.52,37.25,37.4,274300.0
2013-04-10 12:00:00,37.4,37.46,37.12,37.2,208300.0,37.4,37.46,37.12,37.2,208300.0
2013-04-10 12:10:00,37.21,37.43,37.21,37.31,121400.0,37.21,37.43,37.21,37.31,121400.0
2013-04-10 12:20:00,37.32,37.8,37.32,37.62,569600.0,37.32,37.8,37.32,37.62,569600.0
2013-04-10 12:30:00,37.63,37.85,37.61,37.85,221200.0,37.63,37.85,37.61,37.85,221200.0
2013-04-10 12:40:00,37.85,37.85,37.15,37.29,415900.0,37.85,37.85,37.15,37.29,415900.0
2013-04-10 12:50:00,37.29,37.38,37.12,37.14,285700.0,37.29,37.38,37.12,37.14,285700.0
2013-04-10 13:00:00,37.14,37.18,36.88,37.01,354500.0,37.14,37.18,36.88,37.01,354500.0
2013-04-10 13:10:00,36.98,37.12,36.58,36.65,330300.0,36.98,37.12,36.58,36.65,330300.0
2013-04-10 13:20:00,36.65,36.89,36.56,36.88,378600.0,36.65,36.89,36.56,36.88,378600.0
2013-04-10 13:30:00,36.89,36.95,36.74,36.83,191200.0,36.89,36.95,36.74,36.83,191200.0
2013-04-10 13:40:00,36.84,36.93,36.7,36.74,191000.0,36.84,36.93,36.7,36.74,191000.0
2013-04-10 13:50:00,36.74,36.81,36.63,36.66,135400.0,36.74,36.81,36.63,36.66,135400.0
2013-04-10 14:00:00,36.66,36.93,36.66,36.86,177000.0,36.66,36.93,36.66,36.86,177000.0
2013-04-10 14:10:00,36.84,36.88,36.69,36.77,153500.0,36.84,36.88,36.69,36.77,153500.0
2013-04-10 14:20:00,36.75,36.8,36.66,36.72,140500.0,36.75,36.8,36.66,36.72,140500.0
2013-04-10 14:30:00,36.69,36.74,36.14,36.22,681000.0,36.69,36.74,36.14,36.22,681000.0
2013-04-10 14:40:00,36.2,36.4,36.11,36.26,341400.0,36.2,36.4,36.11,36.26,341400.0
2013-04-10 14:50:00,36.26,36.87,35.95,36.87,1308100.0,36.26,36.87,35.95,36.87,1308100.0
2013-04-10 15:00:00,36.86,37.12,36.61,36.87,926600.0,36.86,37.12,36.61,36.87,926600.0
2013-04-10 15:10:00,36.87,36.96,36.59,36.81,392100.0,36.87,36.96,36.59,36.81,392100.0
2013-04-10 15:20:00,36.83,36.85,36.38,36.44,440100.0,36.83,36.85,36.38,36.44,440100.0
2013-04-10 15:30:00,36.44,36.75,36.33,36.6,439800.0,36.44,36.75,36.33,36.6,439800.0
2013-04-10 15:40:00,36.6,36.6,36.37,36.43,449300.0,36.6,36.6,36.37,36.43,449300.0
2013-04-10 15:50:00,36.42,36.47,36.26,36.32,892400.0,36.42,36.47,36.26,36.32,892400.0
2013-04-11 09:30:00,36.38,37.22,36.1,37.0,745100.0,36.38,37.22,36.1,37.0,745100.0
2013-04-11 09:40:00,37.0,37.61,36.71,37.51,815200.0,37.0,37.61,36.71,37.51,815200.0
2013-04-11 09:50:00,37.54,37.7,37.2,37.56,549100.0,37.54,37.7,37.2,37.56,549100.0
2013-04-11 10:00:00,37.56,37.6,37.12,37.52,426900.0,37.56,37.6,37.12,37.52,426900.0
2013-04-11 10:10:00,37.49,37.89,37.42,37.86,422000.0,37.49,37.89,37.42,37.86,422000.0
2013-04-11 10:20:00,37.86,38.1,37.58,37.71,679200.0,37.86,38.1,37.58,37.71,679200.0
2013-04-11 10:30:00,37.7,37.99,37.66,37.91,230900.0,37.7,37.99,37.66,37.91,230900.0
2013-04-11 10:40:00,37.9,38.05,37.65,38.04,268400.0,37.9,38.05,37.65,38.04,268400.0
2013-04-11 10:50:00,38.04,38.04,37.63,37.64,287400.0,38.04,38.04,37.63,37.64,287400.0
2013-04-11 11:00:00,37.67,37.79,37.58,37.69,223700.0,37.67,37.79,37.58,37.69,223700.0
2013-04-11 11:10:00,37.67,37.8,37.62,37.77,102300.0,37.67,37.8,37.62,37.77,102300.0
2013-04-11 11:20:00,37.79,37.91,37.67,37.69,172600.0,37.79,37.91,37.67,37.69,172600.0
2013-04-11 11:30:00,37.7,37.73,37.41,37.41,225700.0,37.7,37.73,37.41,37.41,225700.0
2013-04-11 11:40:00,37.41,37.43,37.18,37.3,306800.0,37.41,37.43,37.18,37.3,306800.0
2013-04-11 11:50:00,37.31,37.44,37.01,37.25,329300.0,37.31,37.44,37.01,37.25,329300.0
2013-04-11 12:00:00,37.25,37.42,37.15,37.39,118300.0,37.25,37.42,37.15,37.39,118300.0
2013-04-11 12:10:00,37.39,37.47,37.16,37.22,125800.0,37.39,37.47,37.16,37.22,125800.0
2013-04-11 12:20:00,37.22,37.4,37.17,37.4,89200.0,37.22,37.4,37.17,37.4,89200.0
2013-04-11 12:30:00,37.39,37.45,37.33,37.36,75800.0,37.39,37.45,37.33,37.36,75800.0
2013-04-11 12:40:00,37.37,37.42,37.31,37.35,71400.0,37.37,37.42,37.31,37.35,71400.0
2013-04-11 12:50:00,37.35,37.39,37.12,37.22,157600.0,37.35,37.39,37.12,37.22,157600.0
2013-04-11 13:00:00,37.22,37.6,37.22,37.52,208700.0,37.22,37.6,37.22,37.52,208700.0
2013-04-11 13:10:00,37.53,37.74,37.48,37.64,193500.0,37.53,37.74,37.48,37.64,193500.0
2013-04-11 13:20:00,37.64,37.78,37.58,37.69,237300.0,37.64,37.78,37.58,37.69,237300.0
2013-04-11 13:30:00,37.68,38.0,37.47,37.59,556100.0,37.68,38.0,37.47,37.59,556100.0
2013-04-11 13:40:00,37.58,37.79,37.57,37.73,188400.0,37.58,37.79,37.57,37.73,188400.0
2013-04-11 13:50:00,37.74,38.0,37.67,37.79,416200.0,37.74,38.0,37.67,37.79,416200.0
2013-04-11 14:00:00,37.77,37.8,37.51,37.63,226400.0,37.77,37.8,37.51,37.63,226400.0
2013-04-11 14:10:00,37.63,37.9,37.6,37.81,184800.0,37.63,37.9,37.6,37.81,184800.0
2013-04-11 14:20:00,37.81,37.98,37.81,37.83,165200.0,37.81,37.98,37.81,37.83,165200.0
2013-04-11 14:30:00,37.82,37.88,37.71,37.85,109300.0,37.82,37.88,37.71,37.85,109300.0
2013-04-11 14:40:00,37.85,37.92,37.77,37.89,101200.0,37.85,37.92,37.77,37.89,101200.0
2013-04-11 14:50:00,37.88,38.0,37.65,37.68,488200.0,37.88,38.0,37.65,37.68,488200.0
2013-04-11 15:00:00,37.68,37.75,37.52,37.6,218600.0,37.68,37.75,37.52,37.6,218600.0
2013-04-11 15:10:00,37.6,37.66,37.11,37.19,405500.0,37.6,37.66,37.11,37.19,405500.0
2013-04-11 15:20:00,37.17,37.32,37.1,37.27,209600.0,37.17,37.32,37.1,37.27,209600.0
2013-04-11 15:30:00,37.25,37.28,37.11,37.24,266500.0,37.25,37.28,37.11,37.24,266500.0
2013-04-11 15:40:00,37.23,37.32,37.12,37.14,211100.0,37.23,37.32,37.12,37.14,211100.0
2013-04-11 15:50:00,37.15,37.22,37.1,37.18,397800.0,37.15,37.22,37.1,37.18,397800.0
2013-04-12 09:30:00,36.93,37.8,36.51,37.72,404700.0,36.93,37.8,36.51,37.72,404700.0
2013-04-12 09:40:00,37.72,37.72,37.04,37.12,327100.0,37.72,37.72,37.04,37.12,327100.0
2013-04-12 09:50:00,37.12,37.25,37.01,37.14,119400.0,37.12,37.25,37.01,37.14,119400.0
2013-04-12 10:00:00,37.14,37.22,36.75,36.85,168400.0,37.14,37.22,36.75,36.85,168400.0
2013-04-12 10:10:00,36.86,37.15,36.8,36.84,125000.0,36.86,37.15,36.8,36.84,125000.0
2013-04-12 10:20:00,36.84,37.15,36.82,37.09,72800.0,36.84,37.15,36.82,37.09,72800.0
2013-04-12 10:30:00,37.09,37.13,36.92,37.02,77800.0,37.09,37.13,36.92,37.02,77800.0
2013-04-12 10:40:00,37.03,37.31,36.97,37.18,118300.0,37.03,37.31,36.97,37.18,118300.0
2013-04-12 10:50:00,37.15,37.55,37.11,37.39,209100.0,37.15,37.55,37.11,37.39,209100.0
2013-04-12 11:00:00,37.4,37.42,37.23,37.37,118600.0,37.4,37.42,37.23,37.37,118600.0
2013-04-12 11:10:00,37.37,37.74,37.34,37.71,203500.0,37.37,37.74,37.34,37.71,203500.0
2013-04-12 11:20:00,37.73,37.78,37.52,37.6,146300.0,37.73,37.78,37.52,37.6,146300.0
2013-04-12 11:30:00,37.59,37.67,37.48,37.59,126400.0,37.59,37.67,37.48,37.59,126400.0
2013-04-12 11:40:00,37.57,37.68,37.51,37.63,124800.0,37.57,37.68,37.51,37.63,124800.0
2013-04-12 11:50:00,37.63,38.35,37.63,38.24,714100.0,37.63,38.35,37.63,38.24,714100.0
2013-04-12 12:00:00,38.25,38.32,37.85,38.11,273500.0,38.25,38.32,37.85,38.11,273500.0
2013-04-12 12:10:00,38.11,38.31,37.89,38.22,236200.0,38.11,38.31,37.89,38.22,236200.0
2013-04-12 12:20:00,38.21,38.29,38.02,38.15,179400.0,38.21,38.29,38.02,38.15,179400.0
2013-04-12 12:30:00,38.14,38.25,38.02,38.24,133800.0,38.14,38.25,38.02,38.24,133800.0
2013-04-12 12:40:00,38.25,38.64,38.19,38.34,448600.0,38.25,38.64,38.19,38.34,448600.0
2013-04-12 12:50:00,38.31,38.4,38.03,38.2,259100.0,38.31,38.4,38.03,38.2,259100.0
2013-04-12 13:00:00,38.2,38.44,38.11,38.4,173000.0,38.2,38.44,38.11,38.4,173000.0
2013-04-12 13:10:00,38.39,38.44,38.21,38.34,130400.0,38.39,38.44,38.21,38.34,130400.0
2013-04-12 13:20:00,38.33,38.36,38.12,38.19,142200.0,38.33,38.36,38.12,38.19,142200.0
2013-04-12 13:30:00,38.19,38.19,37.57,37.69,342000.0,38.19,38.19,37.57,37.69,342000.0
2013-04-12 13:40:00,37.69,37.86,37.63,37.63,92900.0,37.69,37.86,37.63,37.63,92900.0
2013-04-12 13:50:00,37.61,37.79,37.61,37.76,85000.0,37.61,37.79,37.61,37.76,85000.0
2013-04-12 14:00:00,37.77,37.85,37.69,37.69,85400.0,37.77,37.85,37.69,37.69,85400.0
2013-04-12 14:10:00,37.72,37.75,37.53,37.6,113100.0,37.72,37.75,37.53,37.6,113100.0
2013-04-12 14:20:00,37.59,37.67,37.51,37.53,110000.0,37.59,37.67,37.51,37.53,110000.0
2013-04-12 14:30:00,37.54,37.54,37.36,37.49,165900.0,37.54,37.54,37.36,37.49,165900.0
2013-04-12 14:40:00,37.5,37.51,37.18,37.32,202400.0,37.5,37.51,37.18,37.32,202400.0
2013-04-12 14:50:00,37.31,37.35,37.1,37.11,172200.0,37.31,37.35,37.1,37.11,172200.0
2013-04-12 15:00:00,37.13,37.33,37.07,37.31,167300.0,37.13,37.33,37.07,37.31,167300.0
2013-04-12 15:10:00,37.31,37.44,37.29,37.42,186100.0,37.31,37.44,37.29,37.42,186100.0
2013-04-12 15:20:00,37.44,37.47,37.26,37.39,125100.0,37.44,37.47,37.26,37.39,125100.0
2013-04-12 15:30:00,37.39,37.39,37.07,37.13,167100.0,37.39,37.39,37.07,37.13,167100.0
2013-04-12 15:40:00,37.12,37.22,37.07,37.17,157600.0,37.12,37.22,37.07,37.17,157600.0
2013-04-12 15:50:00,37.18,37.26,37.1,37.1,307300.0,37.18,37.26,37.1,37.1,307300.0
2013-04-15 09:30:00,36.95,36.99,36.31,36.67,381400.0,36.95,36.99,36.31,36.67,381400.0
2013-04-15 09:40:00,36.7,36.7,36.17,36.17,180600.0,36.7,36.7,36.17,36.17,180600.0
2013-04-15 09:50:00,36.17,36.44,36.17,36.44,161700.0,36.17,36.44,36.17,36.44,161700.0
2013-04-15 10:00:00,36.36,36.46,36.22,36.33,173300.0,36.36,36.46,36.22,36.33,173300.0
2013-04-15 10:10:00,36.31,36.76,36.28,36.58,226000.0,36.31,36.76,36.28,36.58,226000.0
2013-04-15 10:20:00,36.57,36.7,36.4,36.52,174200.0,36.57,36.7,36.4,36.52,174200.0
2013-04-15 10:30:00,36.51,36.74,36.37,36.73,216000.0,36.51,36.74,36.37,36.73,216000.0
2013-04-15 10:40:00,36.7,37.37,36.7,37.3,306600.0,36.7,37.37,36.7,37.3,306600.0
2013-04-15 10:50:00,37.28,37.35,36.91,37.24,277400.0,37.28,37.35,36.91,37.24,277400.0
2013-04-15 11:00:00,37.24,37.64,37.15,37.64,382600.0,37.24,37.64,37.15,37.64,382600.0
2013-04-15 11:10:00,37.64,37.64,37.13,37.28,166100.0,37.64,37.64,37.13,37.28,166100.0
2013-04-15 11:20:00,37.29,37.49,37.26,37.47,134100.0,37.29,37.49,37.26,37.47,134100.0
2013-04-15 11:30:00,37.46,37.52,37.16,37.21,197800.0,37.46,37.52,37.16,37.21,197800.0
2013-04-15 11:40:00,37.21,37.28,37.03,37.18,118200.0,37.21,37.28,37.03,37.18,118200.0
2013-04-15 11:50:00,37.2,37.2,36.75,36.94,156500.0,37.2,37.2,36.75,36.94,156500.0
2013-04-15 12:00:00,36.94,36.97,36.66,36.66,69100.0,36.94,36.97,36.66,36.66,69100.0
2013-04-15 12:10:00,36.66,36.89,36.62,36.81,120100.0,36.66,36.89,36.62,36.81,120100.0
2013-04-15 12:20:00,36.81,36.85,36.63,36.72,134600.0,36.81,36.85,36.63,36.72,134600.0
2013-04-15 12:30:00,36.7,37.05,36.55,36.92,171600.0,36.7,37.05,36.55,36.92,171600.0
2013-04-15 12:40:00,36.92,37.1,36.85,36.93,105300.0,36.92,37.1,36.85,36.93,105300.0
2013-04-15 12:50:00,36.92,36.99,36.75,36.8,129400.0,36.92,36.99,36.75,36.8,129400.0
2013-04-15 13:00:00,36.82,36.99,36.79,36.97,217700.0,36.82,36.99,36.79,36.97,217700.0
2013-04-15 13:10:00,36.97,37.04,36.65,36.82,200800.0,36.97,37.04,36.65,36.82,200800.0
2013-04-15 13:20:00,36.82,36.82,36.66,36.76,188300.0,36.82,36.82,36.66,36.76,188300.0
2013-04-15 13:30:00,36.76,36.82,36.69,36.79,61300.0,36.76,36.82,36.69,36.79,61300.0
2013-04-15 13:40:00,36.78,36.89,36.74,36.87,79800.0,36.78,36.89,36.74,36.87,79800.0
2013-04-15 13:50:00,36.87,36.97,36.78,36.8,146800.0,36.87,36.97,36.78,36.8,146800.0
2013-04-15 14:00:00,36.8,36.8,36.42,36.49,162300.0,36.8,36.8,36.42,36.49,162300.0
2013-04-15 14:10:00,36.49,36.51,36.27,36.29,152100.0,36.49,36.51,36.27,36.29,152100.0
2013-04-15 14:20:00,36.29,36.35,36.06,36.19,162600.0,36.29,36.35,36.06,36.19,162600.0
2013-04-15 14:30:00,36.2,36.3,36.08,36.29,106800.0,36.2,36.3,36.08,36.29,106800.0
2013-04-15 14:40:00,36.26,36.7,36.24,36.57,126900.0,36.26,36.7,36.24,36.57,126900.0
2013-04-15 14:50:00,36.54,36.62,36.25,36.34,99400.0,36.54,36.62,36.25,36.34,99400.0
2013-04-15 15:00:00,36.35,36.41,36.15,36.26,82700.0,36.35,36.41,36.15,36.26,82700.0
2013-04-15 15:10:00,36.27,36.37,36.16,36.34,101300.0,36.27,36.37,36.16,36.34,101300.0
2013-04-15 15:20:00,36.34,36.46,36.15,36.19,117000.0,36.34,36.46,36.15,36.19,117000.0
2013-04-15 15:30:00,36.2,36.2,35.14,35.42,531900.0,36.2,36.2,35.14,35.42,531900.0
2013-04-15 15:40:00,35.45,36.1,35.41,35.98,371800.0,35.45,36.1,35.41,35.98,371800.0
2013-04-15 15:50:00,35.99,36.25,35.88,36.02,287900.0,35.99,36.25,35.88,36.02,287900.0
2013-04-16 09:30:00,36.53,36.98,36.5,36.68,253500.0,36.53,36.98,36.5,36.68,253500.0
2013-04-16 09:40:00,36.68,36.84,36.35,36.47,172800.0,36.68,36.84,36.35,36.47,172800.0
2013-04-16 09:50:00,36.47,36.47,36.1,36.2,152800.0,36.47,36.47,36.1,36.2,152800.0
2013-04-16 10:00:00,36.21,36.49,36.21,36.47,104600.0,36.21,36.49,36.21,36.47,104600.0
2013-04-16 10:10:00,36.46,36.68,36.45,36.67,122600.0,36.46,36.68,36.45,36.67,122600.0
2013-04-16 10:20:00,36.67,36.79,36.55,36.62,155200.0,36.67,36.79,36.55,36.62,155200.0
2013-04-16 10:30:00,36.62,36.72,36.48,36.49,236200.0,36.62,36.72,36.48,36.49,236200.0
2013-04-16 10:40:00,36.49,36.6,36.41,36.46,206600.0,36.49,36.6,36.41,36.46,206600.0
2013-04-16 10:50:00,36.44,36.5,36.29,36.44,183800.0,36.44,36.5,36.29,36.44,183800.0
2013-04-16 11:00:00,36.44,36.49,36.39,36.49,141500.0,36.44,36.49,36.39,36.49,141500.0
2013-04-16 11:10:00,36.5,36.93,36.5,36.85,265600.0,36.5,36.93,36.5,36.85,265600.0
2013-04-16 11:20:00,36.85,37.15,36.66,37.1,402400.0,36.85,37.15,36.66,37.1,402400.0
2013-04-16 11:30:00,37.09,37.23,37.02,37.22,255400.0,37.09,37.23,37.02,37.22,255400.0
2013-04-16 11:40:00,37.22,37.29,37.13,37.28,200000.0,37.22,37.29,37.13,37.28,200000.0
2013-04-16 11:50:00,37.26,37.26,36.8,36.88,319400.0,37.26,37.26,36.8,36.88,319400.0
2013-04-16 12:00:00,36.9,37.1,36.9,36.99,77700.0,36.9,37.1,36.9,36.99,77700.0
2013-04-16 12:10:00,36.98,36.99,36.86,36.88,109200.0,36.98,36.99,36.86,36.88,109200.0
2013-04-16 12:20:00,36.88,37.24,36.88,37.18,155400.0,36.88,37.24,36.88,37.18,155400.0
2013-04-16 12:30:00,37.18,37.39,37.18,37.37,176800.0,37.18,37.39,37.18,37.37,176800.0
2013-04-16 12:40:00,37.37,37.6,37.31,37.32,245700.0,37.37,37.6,37.31,37.32,245700.0
2013-04-16 12:50:00,37.35,37.64,37.3,37.51,137600.0,37.35,37.64,37.3,37.51,137600.0
2013-04-16 13:00:00,37.52,37.71,37.46,37.58,191500.0,37.52,37.71,37.46,37.58,191500.0
2013-04-16 13:10:00,37.6,37.6,37.32,37.52,140300.0,37.6,37.6,37.32,37.52,140300.0
2013-04-16 13:20:00,37.53,37.58,37.45,37.48,104800.0,37.53,37.58,37.45,37.48,104800.0
2013-04-16 13:30:00,37.49,37.53,37.43,37.47,101000.0,37.49,37.53,37.43,37.47,101000.0
2013-04-16 13:40:00,37.46,37.77,37.42,37.77,177000.0,37.46,37.77,37.42,37.77,177000.0
2013-04-16 13:50:00,37.77,37.91,37.71,37.85,134300.0,37.77,37.91,37.71,37.85,134300.0
2013-04-16 14:00:00,37.86,38.01,37.73,37.94,148700.0,37.86,38.01,37.73,37.94,148700.0
2013-04-16 14:10:00,37.96,37.97,37.76,37.9,121400.0,37.96,37.97,37.76,37.9,121400.0
2013-04-16 14:20:00,37.91,37.98,37.83,37.93,93800.0,37.91,37.98,37.83,37.93,93800.0
2013-04-16 14:30:00,37.93,37.93,37.7,37.74,84300.0,37.93,37.93,37.7,37.74,84300.0
2013-04-16 14:40:00,37.77,37.83,37.66,37.82,88900.0,37.77,37.83,37.66,37.82,88900.0
2013-04-16 14:50:00,37.82,37.9,37.71,37.76,109600.0,37.82,37.9,37.71,37.76,109600.0
2013-04-16 15:00:00,37.76,37.8,37.6,37.68,83300.0,37.76,37.8,37.6,37.68,83300.0
2013-04-16 15:10:00,37.67,37.74,37.6,37.65,83200.0,37.67,37.74,37.6,37.65,83200.0
2013-04-16 15:20:00,37.65,37.66,37.47,37.49,120100.0,37.65,37.66,37.47,37.49,120100.0
2013-04-16 15:30:00,37.5,37.61,37.45,37.48,111600.0,37.5,37.61,37.45,37.48,111600.0
2013-04-16 15:40:00,37.47,37.57,37.4,37.5,168000.0,37.47,37.57,37.4,37.5,168000.0
2013-04-16 15:50:00,37.49,37.63,37.47,37.56,283300.0,37.49,37.63,37.47,37.56,283300.0
2013-04-17 09:30:00,36.94,37.39,36.65,37.09,376700.0,36.94,37.39,36.65,37.09,376700.0
2013-04-17 09:40:00,37.09,38.24,36.8,38.13,402000.0,37.09,38.24,36.8,38.13,402000.0
2013-04-17 09:50:00,38.11,38.95,38.08,38.81,1058600.0,38.11,38.95,38.08,38.81,1058600.0
2013-04-17 10:00:00,38.81,39.47,38.67,39.27,854400.0,38.81,39.47,38.67,39.27,854400.0
2013-04-17 10:10:00,39.27,39.3,38.57,38.67,457800.0,39.27,39.3,38.57,38.67,457800.0
2013-04-17 10:20:00,38.69,38.88,38.35,38.76,353800.0,38.69,38.88,38.35,38.76,353800.0
2013-04-17 10:30:00,38.74,38.9,38.52,38.6,262800.0,38.74,38.9,38.52,38.6,262800.0
2013-04-17 10:40:00,38.56,38.81,38.21,38.3,260700.0,38.56,38.81,38.21,38.3,260700.0
2013-04-17 10:50:00,38.32,38.32,37.5,37.54,438600.0,38.32,38.32,37.5,37.54,438600.0
2013-04-17 11:00:00,37.51,37.73,37.3,37.49,393000.0,37.51,37.73,37.3,37.49,393000.0
2013-04-17 11:10:00,37.55,37.78,37.33,37.68,380100.0,37.55,37.78,37.33,37.68,380100.0
2013-04-17 11:20:00,37.68,37.88,37.45,37.63,226400.0,37.68,37.88,37.45,37.63,226400.0
2013-04-17 11:30:00,37.61,37.68,37.05,37.31,267300.0,37.61,37.68,37.05,37.31,267300.0
2013-04-17 11:40:00,37.33,37.46,37.1,37.1,153600.0,37.33,37.46,37.1,37.1,153600.0
2013-04-17 11:50:00,37.15,37.35,37.1,37.27,169200.0,37.15,37.35,37.1,37.27,169200.0
2013-04-17 12:00:00,37.27,37.32,37.12,37.18,113600.0,37.27,37.32,37.12,37.18,113600.0
2013-04-17 12:10:00,37.19,37.22,36.8,36.94,236600.0,37.19,37.22,36.8,36.94,236600.0
2013-04-17 12:20:00,36.94,37.0,36.26,36.39,326400.0,36.94,37.0,36.26,36.39,326400.0
2013-04-17 12:30:00,36.39,36.92,36.36,36.83,271800.0,36.39,36.92,36.36,36.83,271800.0
2013-04-17 12:40:00,36.8,36.83,36.5,36.53,194300.0,36.8,36.83,36.5,36.53,194300.0
2013-04-17 12:50:00,36.54,36.79,36.4,36.76,145100.0,36.54,36.79,36.4,36.76,145100.0
2013-04-17 13:00:00,36.76,37.0,36.7,36.77,192300.0,36.76,37.0,36.7,36.77,192300.0
2013-04-17 13:10:00,36.8,36.98,36.78,36.87,130100.0,36.8,36.98,36.78,36.87,130100.0
2013-04-17 13:20:00,36.87,37.12,36.79,37.03,199200.0,36.87,37.12,36.79,37.03,199200.0
2013-04-17 13:30:00,37.01,37.34,36.98,37.31,251000.0,37.01,37.34,36.98,37.31,251000.0
2013-04-17 13:40:00,37.31,37.64,37.21,37.4,257700.0,37.31,37.64,37.21,37.4,257700.0
2013-04-17 13:50:00,37.48,37.49,37.18,37.27,258400.0,37.48,37.49,37.18,37.27,258400.0
2013-04-17 14:00:00,37.28,37.53,37.22,37.41,175900.0,37.28,37.53,37.22,37.41,175900.0
2013-04-17 14:10:00,37.43,37.8,37.39,37.7,208700.0,37.43,37.8,37.39,37.7,208700.0
2013-04-17 14:20:00,37.69,37.94,37.58,37.72,189300.0,37.69,37.94,37.58,37.72,189300.0
2013-04-17 14:30:00,37.74,37.79,37.54,37.6,151000.0,37.74,37.79,37.54,37.6,151000.0
2013-04-17 14:40:00,37.59,37.63,37.51,37.54,93900.0,37.59,37.63,37.51,37.54,93900.0
2013-04-17 14:50:00,37.54,37.58,37.17,37.41,193200.0,37.54,37.58,37.17,37.41,193200.0
2013-04-17 15:00:00,37.39,37.61,37.37,37.47,80800.0,37.39,37.61,37.37,37.47,80800.0
2013-04-17 15:10:00,37.49,37.75,37.43,37.65,109100.0,37.49,37.75,37.43,37.65,109100.0
2013-04-17 15:20:00,37.64,37.71,37.3,37.33,134100.0,37.64,37.71,37.3,37.33,134100.0
2013-04-17 15:30:00,37.36,37.49,37.33,37.35,79700.0,37.36,37.49,37.33,37.35,79700.0
2013-04-17 15:40:00,37.36,37.37,37.19,37.34,124000.0,37.36,37.37,37.19,37.34,124000.0
2013-04-17 15:50:00,37.34,37.47,37.29,37.34,275600.0,37.34,37.47,37.29,37.34,275600.0
2013-04-18 09:30:00,37.5,37.88,37.34,37.69,309300.0,37.5,37.88,37.34,37.69,309300.0
2013-04-18 09:40:00,37.78,38.39,37.65,38.14,426400.0,37.78,38.39,37.65,38.14,426400.0
2013-04-18 09:50:00,38.13,38.22,37.72,37.85,272300.0,38.13,38.22,37.72,37.85,272300.0
2013-04-18 10:00:00,37.84,37.93,37.15,37.45,268900.0,37.84,37.93,37.15,37.45,268900.0
2013-04-18 10:10:00,37.48,37.81,37.36,37.5,295500.0,37.48,37.81,37.36,37.5,295500.0
2013-04-18 10:20:00,37.51,37.7,37.34,37.48,120400.0,37.51,37.7,37.34,37.48,120400.0
2013-04-18 10:30:00,37.55,37.75,37.5,37.6,132900.0,37.55,37.75,37.5,37.6,132900.0
2013-04-18 10:40:00,37.58,37.67,37.44,37.54,149600.0,37.58,37.67,37.44,37.54,149600.0
2013-04-18 10:50:00,37.56,37.79,37.56,37.75,116600.0,37.56,37.79,37.56,37.75,116600.0
2013-04-18 11:00:00,37.73,37.73,37.48,37.56,75900.0,37.73,37.73,37.48,37.56,75900.0
2013-04-18 11:10:00,37.52,37.69,37.33,37.58,182200.0,37.52,37.69,37.33,37.58,182200.0
2013-04-18 11:20:00,37.58,37.67,37.31,37.38,134600.0,37.58,37.67,37.31,37.38,134600.0
2013-04-18 11:30:00,37.33,37.46,37.28,37.45,80300.0,37.33,37.46,37.28,37.45,80300.0
2013-04-18 11:40:00,37.42,37.43,37.1,37.22,86100.0,37.42,37.43,37.1,37.22,86100.0
2013-04-18 11:50:00,37.25,37.69,37.18,37.61,181300.0,37.25,37.69,37.18,37.61,181300.0
2013-04-18 12:00:00,37.61,37.65,37.29,37.38,69100.0,37.61,37.65,37.29,37.38,69100.0
2013-04-18 12:10:00,37.38,37.44,37.3,37.3,25000.0,37.38,37.44,37.3,37.3,25000.0
2013-04-18 12:20:00,37.33,37.39,37.24,37.24,49900.0,37.33,37.39,37.24,37.24,49900.0
2013-04-18 12:30:00,37.22,37.26,37.0,37.07,82700.0,37.22,37.26,37.0,37.07,82700.0
2013-04-18 12:40:00,37.09,37.38,37.09,37.37,67800.0,37.09,37.38,37.09,37.37,67800.0
2013-04-18 12:50:00,37.37,37.37,37.19,37.2,31600.0,37.37,37.37,37.19,37.2,31600.0
2013-04-18 13:00:00,37.26,37.42,37.24,37.33,50400.0,37.26,37.42,37.24,37.33,50400.0
2013-04-18 13:10:00,37.33,37.34,37.07,37.12,67100.0,37.33,37.34,37.07,37.12,67100.0
2013-04-18 13:20:00,37.12,37.2,37.02,37.07,42000.0,37.12,37.2,37.02,37.07,42000.0
2013-04-18 13:30:00,37.07,37.12,36.92,37.08,97100.0,37.07,37.12,36.92,37.08,97100.0
2013-04-18 13:40:00,37.1,37.1,36.84,36.94,110900.0,37.1,37.1,36.84,36.94,110900.0
2013-04-18 13:50:00,36.94,36.99,36.8,36.95,112200.0,36.94,36.99,36.8,36.95,112200.0
2013-04-18 14:00:00,36.95,37.07,36.86,36.9,57900.0,36.95,37.07,36.86,36.9,57900.0
2013-04-18 14:10:00,36.92,37.0,36.83,36.93,50200.0,36.92,37.0,36.83,36.93,50200.0
2013-04-18 14:20:00,36.92,37.11,36.77,37.01,143500.0,36.92,37.11,36.77,37.01,143500.0
2013-04-18 14:30:00,37.04,37.14,37.0,37.07,61000.0,37.04,37.14,37.0,37.07,61000.0
2013-04-18 14:40:00,37.07,37.14,36.95,37.01,38000.0,37.07,37.14,36.95,37.01,38000.0
2013-04-18 14:50:00,37.02,37.11,36.87,37.11,57500.0,37.02,37.11,36.87,37.11,57500.0
2013-04-18 15:00:00,37.12,37.35,36.97,37.31,166100.0,37.12,37.35,36.97,37.31,166100.0
2013-04-18 15:10:00,37.29,37.54,37.28,37.51,233500.0,37.29,37.54,37.28,37.51,233500.0
2013-04-18 15:20:00,37.51,37.63,37.43,37.5,142700.0,37.51,37.63,37.43,37.5,142700.0
2013-04-18 15:30:00,37.55,37.62,37.44,37.55,127500.0,37.55,37.62,37.44,37.55,127500.0
2013-04-18 15:40:00,37.54,37.62,37.49,37.58,114700.0,37.54,37.62,37.49,37.58,114700.0
2013-04-18 15:50:00,37.57,37.68,37.51,37.67,439400.0,37.57,37.68,37.51,37.67,439400.0
2013-04-19 09:30:00,37.96,38.39,37.83,38.14,347600.0,37.96,38.39,37.83,38.14,347600.0
2013-04-19 09:40:00,38.15,38.3,37.75,37.92,230400.0,38.15,38.3,37.75,37.92,230400.0
2013-04-19 09:50:00,37.91,38.27,37.9,38.18,250200.0,37.91,38.27,37.9,38.18,250200.0
2013-04-19 10:00:00,38.14,38.46,38.07,38.39,293200.0,38.14,38.46,38.07,38.39,293200.0
2013-04-19 10:10:00,38.37,38.37,38.11,38.23,151300.0,38.37,38.37,38.11,38.23,151300.0
2013-04-19 10:20:00,38.23,38.47,38.2,38.27,119100.0,38.23,38.47,38.2,38.27,119100.0
2013-04-19 10:30:00,38.27,38.71,38.22,38.71,227100.0,38.27,38.71,38.22,38.71,227100.0
2013-04-19 10:40:00,38.73,38.74,38.47,38.51,138500.0,38.73,38.74,38.47,38.51,138500.0
2013-04-19 10:50:00,38.47,38.5,38.16,38.22,207800.0,38.47,38.5,38.16,38.22,207800.0
2013-04-19 11:00:00,38.22,38.43,38.15,38.38,67300.0,38.22,38.43,38.15,38.38,67300.0
2013-04-19 11:10:00,38.36,38.47,38.25,38.47,69900.0,38.36,38.47,38.25,38.47,69900.0
2013-04-19 11:20:00,38.48,38.52,38.4,38.43,105300.0,38.48,38.52,38.4,38.43,105300.0
2013-04-19 11:30:00,38.43,38.48,38.29,38.31,139800.0,38.43,38.48,38.29,38.31,139800.0
2013-04-19 11:40:00,38.29,38.32,38.1,38.3,110500.0,38.29,38.32,38.1,38.3,110500.0
2013-04-19 11:50:00,38.29,38.39,38.24,38.35,67400.0,38.29,38.39,38.24,38.35,67400.0
2013-04-19 12:00:00,38.37,38.41,38.25,38.38,89600.0,38.37,38.41,38.25,38.38,89600.0
2013-04-19 12:10:00,38.39,38.4,38.25,38.26,68100.0,38.39,38.4,38.25,38.26,68100.0
2013-04-19 12:20:00,38.27,38.4,38.2,38.4,94200.0,38.27,38.4,38.2,38.4,94200.0
2013-04-19 12:30:00,38.39,38.4,38.26,38.26,34300.0,38.39,38.4,38.26,38.26,34300.0
2013-04-19 12:40:00,38.27,38.39,38.26,38.3,70700.0,38.27,38.39,38.26,38.3,70700.0
2013-04-19 12:50:00,38.32,38.4,38.28,38.29,75900.0,38.32,38.4,38.28,38.29,75900.0
2013-04-19 13:00:00,38.32,38.37,38.22,38.29,61700.0,38.32,38.37,38.22,38.29,61700.0
2013-04-19 13:10:00,38.29,38.34,38.28,38.32,27800.0,38.29,38.34,38.28,38.32,27800.0
2013-04-19 13:20:00,38.32,38.49,38.31,38.49,74800.0,38.32,38.49,38.31,38.49,74800.0
2013-04-19 13:30:00,38.5,38.52,38.28,38.39,101600.0,38.5,38.52,38.28,38.39,101600.0
2013-04-19 13:40:00,38.39,38.45,38.37,38.42,48600.0,38.39,38.45,38.37,38.42,48600.0
2013-04-19 13:50:00,38.42,38.65,38.41,38.53,165800.0,38.42,38.65,38.41,38.53,165800.0
2013-04-19 14:00:00,38.52,38.55,38.25,38.32,121900.0,38.52,38.55,38.25,38.32,121900.0
2013-04-19 14:10:00,38.32,38.47,38.32,38.43,44000.0,38.32,38.47,38.32,38.43,44000.0
2013-04-19 14:20:00,38.43,38.54,38.4,38.44,55700.0,38.43,38.54,38.4,38.44,55700.0
2013-04-19 14:30:00,38.48,38.5,38.42,38.45,34500.0,38.48,38.5,38.42,38.45,34500.0
2013-04-19 14:40:00,38.44,38.52,38.41,38.51,33000.0,38.44,38.52,38.41,38.51,33000.0
2013-04-19 14:50:00,38.5,38.51,38.43,38.44,36300.0,38.5,38.51,38.43,38.44,36300.0
2013-04-19 15:00:00,38.43,38.44,38.22,38.27,158700.0,38.43,38.44,38.22,38.27,158700.0
2013-04-19 15:10:00,38.26,38.3,38.18,38.24,75500.0,38.26,38.3,38.18,38.24,75500.0
2013-04-19 15:20:00,38.22,38.25,38.02,38.15,142800.0,38.22,38.25,38.02,38.15,142800.0
2013-04-19 15:30:00,38.15,38.23,38.07,38.12,96200.0,38.15,38.23,38.07,38.12,96200.0
2013-04-19 15:40:00,38.12,38.23,38.1,38.16,110300.0,38.12,38.23,38.1,38.16,110300.0
2013-04-19 15:50:00,38.14,38.15,38.0,38.03,339100.0,38.14,38.15,38.0,38.03,339100.0
2013-04-22 09:30:00,38.67,38.74,38.36,38.58,273800.0,38.67,38.74,38.36,38.58,273800.0
2013-04-22 09:40:00,38.57,38.57,37.81,37.85,238200.0,38.57,38.57,37.81,37.85,238200.0
2013-04-22 09:50:00,37.84,38.24,37.81,38.07,146500.0,37.84,38.24,37.81,38.07,146500.0
2013-04-22 10:00:00,38.06,38.12,37.5,37.51,158000.0,38.06,38.12,37.5,37.51,158000.0
2013-04-22 10:10:00,37.5,37.81,37.41,37.81,133400.0,37.5,37.81,37.41,37.81,133400.0
2013-04-22 10:20:00,37.83,37.85,37.61,37.75,125100.0,37.83,37.85,37.61,37.75,125100.0
2013-04-22 10:30:00,37.72,37.72,37.52,37.61,81900.0,37.72,37.72,37.52,37.61,81900.0
2013-04-22 10:40:00,37.62,37.82,37.61,37.74,114900.0,37.62,37.82,37.61,37.74,114900.0
2013-04-22 10:50:00,37.73,37.96,37.65,37.87,122800.0,37.73,37.96,37.65,37.87,122800.0
2013-04-22 11:00:00,37.85,37.93,37.68,37.86,75000.0,37.85,37.93,37.68,37.86,75000.0
2013-04-22 11:10:00,37.83,37.98,37.8,37.94,64000.0,37.83,37.98,37.8,37.94,64000.0
2013-04-22 11:20:00,37.91,38.03,37.86,37.9,138800.0,37.91,38.03,37.86,37.9,138800.0
2013-04-22 11:30:00,37.95,38.17,37.9,38.17,145800.0,37.95,38.17,37.9,38.17,145800.0
2013-04-22 11:40:00,38.15,38.46,38.12,38.35,241200.0,38.15,38.46,38.12,38.35,241200.0
2013-04-22 11:50:00,38.35,38.48,38.22,38.39,101100.0,38.35,38.48,38.22,38.39,101100.0
2013-04-22 12:00:00,38.4,38.48,38.25,38.47,139700.0,38.4,38.48,38.25,38.47,139700.0
2013-04-22 12:10:00,38.48,38.49,38.29,38.39,123900.0,38.48,38.49,38.29,38.39,123900.0
2013-04-22 12:20:00,38.39,38.58,38.39,38.52,157600.0,38.39,38.58,38.39,38.52,157600.0
2013-04-22 12:30:00,38.49,38.51,38.31,38.44,110300.0,38.49,38.51,38.31,38.44,110300.0
2013-04-22 12:40:00,38.48,38.57,38.44,38.48,108500.0,38.48,38.57,38.44,38.48,108500.0
2013-04-22 12:50:00,38.45,38.54,38.35,38.43,108600.0,38.45,38.54,38.35,38.43,108600.0
2013-04-22 13:00:00,38.42,38.59,38.42,38.53,62200.0,38.42,38.59,38.42,38.53,62200.0
2013-04-22 13:10:00,38.53,38.54,38.44,38.48,52900.0,38.53,38.54,38.44,38.48,52900.0
2013-04-22 13:20:00,38.48,38.61,38.46,38.57,71200.0,38.48,38.61,38.46,38.57,71200.0
2013-04-22 13:30:00,38.58,38.74,38.55,38.69,152000.0,38.58,38.74,38.55,38.69,152000.0
2013-04-22 13:40:00,38.69,39.08,38.67,38.96,272300.0,38.69,39.08,38.67,38.96,272300.0
2013-04-22 13:50:00,38.92,39.14,38.81,38.98,176100.0,38.92,39.14,38.81,38.98,176100.0
2013-04-22 14:00:00,38.97,39.12,38.94,39.01,125300.0,38.97,39.12,38.94,39.01,125300.0
2013-04-22 14:10:00,39.01,39.4,38.98,39.4,265300.0,39.01,39.4,38.98,39.4,265300.0
2013-04-22 14:20:00,39.4,39.87,39.38,39.66,438800.0,39.4,39.87,39.38,39.66,438800.0
2013-04-22 14:30:00,39.64,39.78,39.5,39.6,165600.0,39.64,39.78,39.5,39.6,165600.0
2013-04-22 14:40:00,39.61,39.64,39.38,39.52,126000.0,39.61,39.64,39.38,39.52,126000.0
2013-04-22 14:50:00,39.5,39.57,39.07,39.24,253400.0,39.5,39.57,39.07,39.24,253400.0
2013-04-22 15:00:00,39.24,39.44,39.13,39.22,247700.0,39.24,39.44,39.13,39.22,247700.0
2013-04-22 15:10:00,39.23,39.4,39.22,39.32,103000.0,39.23,39.4,39.22,39.32,103000.0
2013-04-22 15:20:00,39.33,39.39,39.25,39.33,89400.0,39.33,39.39,39.25,39.33,89400.0
2013-04-22 15:30:00,39.32,39.41,39.26,39.33,121600.0,39.32,39.41,39.26,39.33,121600.0
2013-04-22 15:40:00,39.33,39.37,38.6,38.77,359900.0,39.33,39.37,38.6,38.77,359900.0
2013-04-22 15:50:00,38.76,38.86,38.43,38.76,467800.0,38.76,38.86,38.43,38.76,467800.0
2013-04-23 09:30:00,39.11,39.6,39.01,39.57,382600.0,39.11,39.6,39.01,39.57,382600.0
2013-04-23 09:40:00,39.57,39.6,38.86,39.06,273700.0,39.57,39.6,38.86,39.06,273700.0
2013-04-23 09:50:00,39.06,39.35,39.06,39.15,160800.0,39.06,39.35,39.06,39.15,160800.0
2013-04-23 10:00:00,39.14,39.33,39.12,39.17,199700.0,39.14,39.33,39.12,39.17,199700.0
2013-04-23 10:10:00,39.18,39.61,39.18,39.58,222700.0,39.18,39.61,39.18,39.58,222700.0
2013-04-23 10:20:00,39.59,39.78,39.27,39.74,230300.0,39.59,39.78,39.27,39.74,230300.0
2013-04-23 10:30:00,39.76,40.23,39.69,40.17,455600.0,39.76,40.23,39.69,40.17,455600.0
2013-04-23 10:40:00,40.17,40.2,39.7,39.76,362200.0,40.17,40.2,39.7,39.76,362200.0
2013-04-23 10:50:00,39.77,40.1,39.69,40.03,181500.0,39.77,40.1,39.69,40.03,181500.0
2013-04-23 11:00:00,40.05,40.2,39.99,40.19,157000.0,40.05,40.2,39.99,40.19,157000.0
2013-04-23 11:10:00,40.19,40.41,40.08,40.23,237800.0,40.19,40.41,40.08,40.23,237800.0
2013-04-23 11:20:00,40.23,40.48,40.21,40.47,165200.0,40.23,40.48,40.21,40.47,165200.0
2013-04-23 11:30:00,40.43,40.49,40.15,40.17,193300.0,40.43,40.49,40.15,40.17,193300.0
2013-04-23 11:40:00,40.2,40.55,40.17,40.45,223000.0,40.2,40.55,40.17,40.45,223000.0
2013-04-23 11:50:00,40.48,40.57,40.32,40.46,104600.0,40.48,40.57,40.32,40.46,104600.0
2013-04-23 12:00:00,40.46,40.5,40.27,40.43,123800.0,40.46,40.5,40.27,40.43,123800.0
2013-04-23 12:10:00,40.42,40.52,40.33,40.5,59900.0,40.42,40.52,40.33,40.5,59900.0
2013-04-23 12:20:00,40.52,40.61,40.4,40.44,96800.0,40.52,40.61,40.4,40.44,96800.0
2013-04-23 12:30:00,40.46,40.56,40.4,40.45,91800.0,40.46,40.56,40.4,40.45,91800.0
2013-04-23 12:40:00,40.45,40.53,40.44,40.45,56900.0,40.45,40.53,40.44,40.45,56900.0
2013-04-23 12:50:00,40.44,40.46,40.22,40.28,103100.0,40.44,40.46,40.22,40.28,103100.0
2013-04-23 13:00:00,40.32,40.38,39.75,39.79,183600.0,40.32,40.38,39.75,39.79,183600.0
2013-04-23 13:10:00,39.75,40.25,39.7,40.16,211900.0,39.75,40.25,39.7,40.16,211900.0
2013-04-23 13:20:00,40.15,40.3,39.99,40.07,111900.0,40.15,40.3,39.99,40.07,111900.0
2013-04-23 13:30:00,40.09,40.2,40.03,40.17,75700.0,40.09,40.2,40.03,40.17,75700.0
2013-04-23 13:40:00,40.13,40.18,40.08,40.14,47300.0,40.13,40.18,40.08,40.14,47300.0
2013-04-23 13:50:00,40.15,40.37,40.15,40.35,72900.0,40.15,40.37,40.15,40.35,72900.0
2013-04-23 14:00:00,40.36,40.42,40.21,40.21,86500.0,40.36,40.42,40.21,40.21,86500.0
2013-04-23 14:10:00,40.21,40.38,40.15,40.16,88000.0,40.21,40.38,40.15,40.16,88000.0
2013-04-23 14:20:00,40.17,40.25,40.01,40.04,84200.0,40.17,40.25,40.01,40.04,84200.0
2013-04-23 14:30:00,40.04,40.07,39.77,40.02,137800.0,40.04,40.07,39.77,40.02,137800.0
2013-04-23 14:40:00,40.02,40.22,39.91,40.2,101600.0,40.02,40.22,39.91,40.2,101600.0
2013-04-23 14:50:00,40.2,40.3,40.12,40.2,70800.0,40.2,40.3,40.12,40.2,70800.0
2013-04-23 15:00:00,40.22,40.22,40.06,40.1,87700.0,40.22,40.22,40.06,40.1,87700.0
2013-04-23 15:10:00,40.09,40.27,40.08,40.25,97600.0,40.09,40.27,40.08,40.25,97600.0
2013-04-23 15:20:00,40.25,40.35,40.22,40.29,95500.0,40.25,40.35,40.22,40.29,95500.0
2013-04-23 15:30:00,40.3,40.36,40.2,40.29,123600.0,40.3,40.36,40.2,40.29,123600.0
2013-04-23 15:40:00,40.27,40.31,40.18,40.31,139800.0,40.27,40.31,40.18,40.31,139800.0
2013-04-23 15:50:00,40.3,40.38,40.27,40.35,243200.0,40.3,40.38,40.27,40.35,243200.0
2013-04-24 09:30:00,40.97,42.46,40.72,42.19,910800.0,40.97,42.46,40.72,42.19,910800.0
2013-04-24 09:40:00,42.19,42.35,41.57,42.0,492100.0,42.19,42.35,41.57,42.0,492100.0
2013-04-24 09:50:00,41.98,42.2,41.8,42.09,189800.0,41.98,42.2,41.8,42.09,189800.0
2013-04-24 10:00:00,42.06,42.86,42.06,42.55,635000.0,42.06,42.86,42.06,42.55,635000.0
2013-04-24 10:10:00,42.55,42.65,42.05,42.31,311400.0,42.55,42.65,42.05,42.31,311400.0
2013-04-24 10:20:00,42.3,42.65,42.2,42.63,272000.0,42.3,42.65,42.2,42.63,272000.0
2013-04-24 10:30:00,42.63,43.19,42.56,42.97,475200.0,42.63,43.19,42.56,42.97,475200.0
2013-04-24 10:40:00,42.95,43.29,42.95,43.17,366300.0,42.95,43.29,42.95,43.17,366300.0
2013-04-24 10:50:00,43.17,43.62,43.17,43.42,476800.0,43.17,43.62,43.17,43.42,476800.0
2013-04-24 11:00:00,43.44,43.65,43.32,43.6,449700.0,43.44,43.65,43.32,43.6,449700.0
2013-04-24 11:10:00,43.6,44.34,43.59,44.2,731400.0,43.6,44.34,43.59,44.2,731400.0
2013-04-24 11:20:00,44.18,44.62,44.18,44.55,488700.0,44.18,44.62,44.18,44.55,488700.0
2013-04-24 11:30:00,44.55,44.74,44.16,44.22,747600.0,44.55,44.74,44.16,44.22,747600.0
2013-04-24 11:40:00,44.22,44.38,44.05,44.21,411600.0,44.22,44.38,44.05,44.21,411600.0
2013-04-24 11:50:00,44.2,44.95,44.15,44.72,643500.0,44.2,44.95,44.15,44.72,643500.0
2013-04-24 12:00:00,44.75,45.36,44.67,45.17,629200.0,44.75,45.36,44.67,45.17,629200.0
2013-04-24 12:10:00,45.15,45.4,44.75,44.84,552000.0,45.15,45.4,44.75,44.84,552000.0
2013-04-24 12:20:00,44.84,45.17,44.52,44.8,485400.0,44.84,45.17,44.52,44.8,485400.0
2013-04-24 12:30:00,44.81,45.28,44.77,45.08,281300.0,44.81,45.28,44.77,45.08,281300.0
2013-04-24 12:40:00,45.1,45.68,44.95,45.66,404500.0,45.1,45.68,44.95,45.66,404500.0
2013-04-24 12:50:00,45.67,45.93,45.26,45.3,603400.0,45.67,45.93,45.26,45.3,603400.0
2013-04-24 13:00:00,45.3,45.62,45.2,45.51,355100.0,45.3,45.62,45.2,45.51,355100.0
2013-04-24 13:10:00,45.48,45.69,45.11,45.5,293300.0,45.48,45.69,45.11,45.5,293300.0
2013-04-24 13:20:00,45.49,45.51,44.8,44.92,345700.0,45.49,45.51,44.8,44.92,345700.0
2013-04-24 13:30:00,44.89,45.17,44.42,44.76,436200.0,44.89,45.17,44.42,44.76,436200.0
2013-04-24 13:40:00,44.76,44.88,44.56,44.67,213300.0,44.76,44.88,44.56,44.67,213300.0
2013-04-24 13:50:00,44.68,45.14,44.67,45.05,258400.0,44.68,45.14,44.67,45.05,258400.0
2013-04-24 14:00:00,45.04,45.42,44.76,45.27,439900.0,45.04,45.42,44.76,45.27,439900.0
2013-04-24 14:10:00,45.27,45.33,45.08,45.25,190200.0,45.27,45.33,45.08,45.25,190200.0
2013-04-24 14:20:00,45.25,45.25,44.98,45.03,145500.0,45.25,45.25,44.98,45.03,145500.0
2013-04-24 14:30:00,45.03,45.04,44.64,44.75,235400.0,45.03,45.04,44.64,44.75,235400.0
2013-04-24 14:40:00,44.76,44.88,44.28,44.72,441400.0,44.76,44.88,44.28,44.72,441400.0
2013-04-24 14:50:00,44.72,45.07,44.47,45.07,267100.0,44.72,45.07,44.47,45.07,267100.0
2013-04-24 15:00:00,45.02,45.32,44.82,45.01,397800.0,45.02,45.32,44.82,45.01,397800.0
2013-04-24 15:10:00,45.02,45.16,44.8,44.96,193100.0,45.02,45.16,44.8,44.96,193100.0
2013-04-24 15:20:00,44.97,45.27,44.9,45.18,264700.0,44.97,45.27,44.9,45.18,264700.0
2013-04-24 15:30:00,45.18,45.18,44.93,45.02,243400.0,45.18,45.18,44.93,45.02,243400.0
2013-04-24 15:40:00,45.02,45.2,44.85,45.18,304400.0,45.02,45.2,44.85,45.18,304400.0
2013-04-24 15:50:00,45.15,45.16,44.97,45.12,606600.0,45.15,45.16,44.97,45.12,606600.0
2013-04-25 09:30:00,44.17,44.75,43.93,44.19,598600.0,44.17,44.75,43.93,44.19,598600.0
2013-04-25 09:40:00,44.16,44.21,43.37,43.92,664400.0,44.16,44.21,43.37,43.92,664400.0
2013-04-25 09:50:00,43.91,43.94,43.45,43.81,339400.0,43.91,43.94,43.45,43.81,339400.0
2013-04-25 10:00:00,43.84,44.17,43.81,44.13,296300.0,43.84,44.17,43.81,44.13,296300.0
2013-04-25 10:10:00,44.15,44.32,44.02,44.32,325800.0,44.15,44.32,44.02,44.32,325800.0
2013-04-25 10:20:00,44.32,45.23,44.31,44.95,508400.0,44.32,45.23,44.31,44.95,508400.0
2013-04-25 10:30:00,44.96,45.25,44.66,45.2,406000.0,44.96,45.25,44.66,45.2,406000.0
2013-04-25 10:40:00,45.16,45.59,45.15,45.34,473400.0,45.16,45.59,45.15,45.34,473400.0
2013-04-25 10:50:00,45.34,45.63,45.02,45.21,431900.0,45.34,45.63,45.02,45.21,431900.0
2013-04-25 11:00:00,45.15,45.24,44.6,44.68,262000.0,45.15,45.24,44.6,44.68,262000.0
2013-04-25 11:10:00,44.68,45.12,44.64,45.07,247800.0,44.68,45.12,44.64,45.07,247800.0
2013-04-25 11:20:00,45.06,45.1,44.4,44.58,330400.0,45.06,45.1,44.4,44.58,330400.0
2013-04-25 11:30:00,44.58,44.95,44.5,44.87,236900.0,44.58,44.95,44.5,44.87,236900.0
2013-04-25 11:40:00,44.86,44.87,44.3,44.3,254800.0,44.86,44.87,44.3,44.3,254800.0
2013-04-25 11:50:00,44.31,44.63,44.26,44.58,168200.0,44.31,44.63,44.26,44.58,168200.0
2013-04-25 12:00:00,44.58,44.58,44.28,44.36,258900.0,44.58,44.58,44.28,44.36,258900.0
2013-04-25 12:10:00,44.34,44.78,44.3,44.74,231200.0,44.34,44.78,44.3,44.74,231200.0
2013-04-25 12:20:00,44.74,44.75,44.4,44.54,141300.0,44.74,44.75,44.4,44.54,141300.0
2013-04-25 12:30:00,44.54,44.55,44.28,44.3,128900.0,44.54,44.55,44.28,44.3,128900.0
2013-04-25 12:40:00,44.3,44.5,44.26,44.43,99900.0,44.3,44.5,44.26,44.43,99900.0
2013-04-25 12:50:00,44.42,44.45,44.28,44.38,91000.0,44.42,44.45,44.28,44.38,91000.0
2013-04-25 13:00:00,44.39,44.64,44.37,44.41,141300.0,44.39,44.64,44.37,44.41,141300.0
2013-04-25 13:10:00,44.41,44.59,44.37,44.44,143400.0,44.41,44.59,44.37,44.44,143400.0
2013-04-25 13:20:00,44.45,44.46,44.35,44.4,85300.0,44.45,44.46,44.35,44.4,85300.0
2013-04-25 13:30:00,44.4,44.45,44.34,44.42,79700.0,44.4,44.45,44.34,44.42,79700.0
2013-04-25 13:40:00,44.43,44.45,44.29,44.29,109600.0,44.43,44.45,44.29,44.29,109600.0
2013-04-25 13:50:00,44.29,44.55,44.29,44.54,112800.0,44.29,44.55,44.29,44.54,112800.0
2013-04-25 14:00:00,44.53,44.57,44.43,44.53,57300.0,44.53,44.57,44.43,44.53,57300.0
2013-04-25 14:10:00,44.53,44.56,44.36,44.41,81000.0,44.53,44.56,44.36,44.41,81000.0
2013-04-25 14:20:00,44.4,44.54,44.35,44.49,69300.0,44.4,44.54,44.35,44.49,69300.0
2013-04-25 14:30:00,44.51,44.73,44.45,44.72,120400.0,44.51,44.73,44.45,44.72,120400.0
2013-04-25 14:40:00,44.72,44.83,44.6,44.68,139600.0,44.72,44.83,44.6,44.68,139600.0
2013-04-25 14:50:00,44.68,44.87,44.56,44.65,151000.0,44.68,44.87,44.56,44.65,151000.0
2013-04-25 15:00:00,44.65,44.65,44.3,44.39,134700.0,44.65,44.65,44.3,44.39,134700.0
2013-04-25 15:10:00,44.38,44.44,44.21,44.32,177200.0,44.38,44.44,44.21,44.32,177200.0
2013-04-25 15:20:00,44.32,44.4,44.24,44.32,135400.0,44.32,44.4,44.24,44.32,135400.0
2013-04-25 15:30:00,44.29,44.49,44.27,44.49,127500.0,44.29,44.49,44.27,44.49,127500.0
2013-04-25 15:40:00,44.49,44.58,44.43,44.54,121400.0,44.49,44.58,44.43,44.54,121400.0
2013-04-25 15:50:00,44.53,44.54,44.42,44.49,320100.0,44.53,44.54,44.42,44.49,320100.0
2013-04-26 09:30:00,44.82,45.87,44.65,45.51,580400.0,44.82,45.87,44.65,45.51,580400.0
2013-04-26 09:40:00,45.53,45.58,44.91,44.96,563900.0,45.53,45.58,44.91,44.96,563900.0
2013-04-26 09:50:00,44.95,45.15,44.72,45.13,263100.0,44.95,45.15,44.72,45.13,263100.0
2013-04-26 10:00:00,45.09,45.53,45.05,45.1,315400.0,45.09,45.53,45.05,45.1,315400.0
2013-04-26 10:10:00,45.11,45.3,44.95,45.25,181800.0,45.11,45.3,44.95,45.25,181800.0
2013-04-26 10:20:00,45.24,45.36,45.12,45.35,202500.0,45.24,45.36,45.12,45.35,202500.0
2013-04-26 10:30:00,45.36,45.7,45.26,45.52,295000.0,45.36,45.7,45.26,45.52,295000.0
2013-04-26 10:40:00,45.52,45.95,45.52,45.71,415500.0,45.52,45.95,45.52,45.71,415500.0
2013-04-26 10:50:00,45.66,45.7,45.11,45.19,269700.0,45.66,45.7,45.11,45.19,269700.0
2013-04-26 11:00:00,45.18,45.42,45.12,45.3,190700.0,45.18,45.42,45.12,45.3,190700.0
2013-04-26 11:10:00,45.3,45.38,44.77,44.8,251700.0,45.3,45.38,44.77,44.8,251700.0
2013-04-26 11:20:00,44.8,44.83,44.36,44.65,349100.0,44.8,44.83,44.36,44.65,349100.0
2013-04-26 11:30:00,44.65,44.86,43.87,43.93,358500.0,44.65,44.86,43.87,43.93,358500.0
2013-04-26 11:40:00,43.93,44.62,43.76,43.98,331800.0,43.93,44.62,43.76,43.98,331800.0
2013-04-26 11:50:00,43.98,44.18,43.62,43.87,269200.0,43.98,44.18,43.62,43.87,269200.0
2013-04-26 12:00:00,43.87,44.42,43.8,44.42,191800.0,43.87,44.42,43.8,44.42,191800.0
2013-04-26 12:10:00,44.39,44.44,44.15,44.29,180300.0,44.39,44.44,44.15,44.29,180300.0
2013-04-26 12:20:00,44.25,44.3,43.94,44.09,105400.0,44.25,44.3,43.94,44.09,105400.0
2013-04-26 12:30:00,44.08,44.2,43.98,44.12,57500.0,44.08,44.2,43.98,44.12,57500.0
2013-04-26 12:40:00,44.13,44.14,43.94,43.96,81600.0,44.13,44.14,43.94,43.96,81600.0
2013-04-26 12:50:00,43.95,44.28,43.92,44.24,89200.0,43.95,44.28,43.92,44.24,89200.0
2013-04-26 13:00:00,44.23,44.25,44.09,44.18,55800.0,44.23,44.25,44.09,44.18,55800.0
2013-04-26 13:10:00,44.18,44.23,43.97,44.04,93700.0,44.18,44.23,43.97,44.04,93700.0
2013-04-26 13:20:00,44.05,44.11,43.91,44.05,66000.0,44.05,44.11,43.91,44.05,66000.0
2013-04-26 13:30:00,44.02,44.16,44.01,44.09,107800.0,44.02,44.16,44.01,44.09,107800.0
2013-04-26 13:40:00,44.11,44.2,44.04,44.16,60900.0,44.11,44.2,44.04,44.16,60900.0
2013-04-26 13:50:00,44.15,44.48,44.12,44.41,97500.0,44.15,44.48,44.12,44.41,97500.0
2013-04-26 14:00:00,44.42,44.62,44.27,44.32,145900.0,44.42,44.62,44.27,44.32,145900.0
2013-04-26 14:10:00,44.35,44.44,44.15,44.16,72800.0,44.35,44.44,44.15,44.16,72800.0
2013-04-26 14:20:00,44.18,44.34,44.1,44.26,69900.0,44.18,44.34,44.1,44.26,69900.0
2013-04-26 14:30:00,44.26,44.26,44.13,44.19,62200.0,44.26,44.26,44.13,44.19,62200.0
2013-04-26 14:40:00,44.2,44.21,43.9,44.02,126700.0,44.2,44.21,43.9,44.02,126700.0
2013-04-26 14:50:00,44.03,44.03,43.85,43.92,139000.0,44.03,44.03,43.85,43.92,139000.0
2013-04-26 15:00:00,43.93,44.16,43.93,44.11,124400.0,43.93,44.16,43.93,44.11,124400.0
2013-04-26 15:10:00,44.1,44.16,43.89,44.07,103900.0,44.1,44.16,43.89,44.07,103900.0
2013-04-26 15:20:00,44.09,44.21,44.05,44.17,98700.0,44.09,44.21,44.05,44.17,98700.0
2013-04-26 15:30:00,44.14,44.18,44.08,44.14,93600.0,44.14,44.18,44.08,44.14,93600.0
2013-04-26 15:40:00,44.14,44.18,44.0,44.1,126600.0,44.14,44.18,44.0,44.1,126600.0
2013-04-26 15:50:00,44.1,44.13,44.04,44.06,207300.0,44.1,44.13,44.04,44.06,207300.0
2013-04-29 09:30:00,44.68,45.28,44.3,45.27,405900.0,44.68,45.28,44.3,45.27,405900.0
2013-04-29 09:40:00,45.26,45.85,45.16,45.52,498400.0,45.26,45.85,45.16,45.52,498400.0
2013-04-29 09:50:00,45.56,46.25,45.56,45.7,590600.0,45.56,46.25,45.56,45.7,590600.0
2013-04-29 10:00:00,45.7,46.2,45.63,45.95,355100.0,45.7,46.2,45.63,45.95,355100.0
2013-04-29 10:10:00,45.91,45.95,45.44,45.62,276800.0,45.91,45.95,45.44,45.62,276800.0
2013-04-29 10:20:00,45.63,45.74,45.28,45.63,210900.0,45.63,45.74,45.28,45.63,210900.0
2013-04-29 10:30:00,45.67,45.92,45.58,45.78,203800.0,45.67,45.92,45.58,45.78,203800.0
2013-04-29 10:40:00,45.77,45.87,45.56,45.8,105100.0,45.77,45.87,45.56,45.8,105100.0
2013-04-29 10:50:00,45.8,46.07,45.77,46.0,198700.0,45.8,46.07,45.77,46.0,198700.0
2013-04-29 11:00:00,45.96,46.03,45.62,45.67,244100.0,45.96,46.03,45.62,45.67,244100.0
2013-04-29 11:10:00,45.66,45.85,45.52,45.61,135200.0,45.66,45.85,45.52,45.61,135200.0
2013-04-29 11:20:00,45.61,45.63,45.17,45.4,236800.0,45.61,45.63,45.17,45.4,236800.0
2013-04-29 11:30:00,45.42,45.67,45.4,45.46,89100.0,45.42,45.67,45.4,45.46,89100.0
2013-04-29 11:40:00,45.46,45.77,45.46,45.64,79000.0,45.46,45.77,45.46,45.64,79000.0
2013-04-29 11:50:00,45.62,45.62,45.43,45.53,140900.0,45.62,45.62,45.43,45.53,140900.0
2013-04-29 12:00:00,45.55,45.65,45.43,45.54,69000.0,45.55,45.65,45.43,45.54,69000.0
2013-04-29 12:10:00,45.54,45.7,45.37,45.69,89100.0,45.54,45.7,45.37,45.69,89100.0
2013-04-29 12:20:00,45.69,45.81,45.59,45.74,78700.0,45.69,45.81,45.59,45.74,78700.0
2013-04-29 12:30:00,45.74,45.82,45.61,45.69,93100.0,45.74,45.82,45.61,45.69,93100.0
2013-04-29 12:40:00,45.71,45.76,45.42,45.75,83700.0,45.71,45.76,45.42,45.75,83700.0
2013-04-29 12:50:00,45.78,45.93,45.69,45.71,95700.0,45.78,45.93,45.69,45.71,95700.0
2013-04-29 13:00:00,45.72,45.94,45.68,45.81,65600.0,45.72,45.94,45.68,45.81,65600.0
2013-04-29 13:10:00,45.81,45.94,45.78,45.9,76800.0,45.81,45.94,45.78,45.9,76800.0
2013-04-29 13:20:00,45.9,45.91,45.74,45.84,75800.0,45.9,45.91,45.74,45.84,75800.0
2013-04-29 13:30:00,45.82,45.95,45.82,45.88,87100.0,45.82,45.95,45.82,45.88,87100.0
2013-04-29 13:40:00,45.88,46.18,45.8,46.12,250700.0,45.88,46.18,45.8,46.12,250700.0
2013-04-29 13:50:00,46.14,46.14,45.85,45.89,180600.0,46.14,46.14,45.85,45.89,180600.0
2013-04-29 14:00:00,45.88,45.97,45.87,45.94,86400.0,45.88,45.97,45.87,45.94,86400.0
2013-04-29 14:10:00,45.92,46.08,45.9,46.0,96200.0,45.92,46.08,45.9,46.0,96200.0
2013-04-29 14:20:00,46.01,46.17,45.97,46.02,129800.0,46.01,46.17,45.97,46.02,129800.0
2013-04-29 14:30:00,46.05,46.05,45.8,45.93,97300.0,46.05,46.05,45.8,45.93,97300.0
2013-04-29 14:40:00,45.94,46.1,45.94,46.09,90300.0,45.94,46.1,45.94,46.09,90300.0
2013-04-29 14:50:00,46.09,46.15,45.66,45.8,181000.0,46.09,46.15,45.66,45.8,181000.0
2013-04-29 15:00:00,45.84,45.88,45.47,45.63,297300.0,45.84,45.88,45.47,45.63,297300.0
2013-04-29 15:10:00,45.64,45.79,45.53,45.71,99800.0,45.64,45.79,45.53,45.71,99800.0
2013-04-29 15:20:00,45.72,45.73,45.35,45.41,154500.0,45.72,45.73,45.35,45.41,154500.0
2013-04-29 15:30:00,45.39,45.63,45.33,45.59,191800.0,45.39,45.63,45.33,45.59,191800.0
2013-04-29 15:40:00,45.57,45.64,45.42,45.51,153800.0,45.57,45.64,45.42,45.51,153800.0
2013-04-29 15:50:00,45.51,45.6,45.5,45.56,235400.0,45.51,45.6,45.5,45.56,235400.0
2013-04-30 09:30:00,45.73,46.75,45.71,46.56,512000.0,45.73,46.75,45.71,46.56,512000.0
2013-04-30 09:40:00,46.6,46.83,46.39,46.7,334200.0,46.6,46.83,46.39,46.7,334200.0
2013-04-30 09:50:00,46.7,46.7,46.36,46.6,357400.0,46.7,46.7,46.36,46.6,357400.0
2013-04-30 10:00:00,46.63,47.15,46.6,47.05,462700.0,46.63,47.15,46.6,47.05,462700.0
2013-04-30 10:10:00,47.05,47.46,46.94,47.05,349800.0,47.05,47.46,46.94,47.05,349800.0
2013-04-30 10:20:00,47.06,47.21,46.65,46.66,311700.0,47.06,47.21,46.65,46.66,311700.0
2013-04-30 10:30:00,46.68,47.15,46.6,47.15,211900.0,46.68,47.15,46.6,47.15,211900.0
2013-04-30 10:40:00,47.15,47.43,47.08,47.09,215600.0,47.15,47.43,47.08,47.09,215600.0
2013-04-30 10:50:00,47.09,47.15,46.91,46.95,130500.0,47.09,47.15,46.91,46.95,130500.0
2013-04-30 11:00:00,46.98,47.06,46.83,46.88,139800.0,46.98,47.06,46.83,46.88,139800.0
2013-04-30 11:10:00,46.91,46.98,46.43,46.48,250200.0,46.91,46.98,46.43,46.48,250200.0
2013-04-30 11:20:00,46.43,46.64,46.06,46.11,348200.0,46.43,46.64,46.06,46.11,348200.0
2013-04-30 11:30:00,46.1,46.35,46.01,46.32,181600.0,46.1,46.35,46.01,46.32,181600.0
2013-04-30 11:40:00,46.32,46.7,46.25,46.59,148300.0,46.32,46.7,46.25,46.59,148300.0
2013-04-30 11:50:00,46.59,46.77,46.23,46.24,147100.0,46.59,46.77,46.23,46.24,147100.0
2013-04-30 12:00:00,46.24,46.45,46.24,46.45,112700.0,46.24,46.45,46.24,46.45,112700.0
2013-04-30 12:10:00,46.48,46.5,46.16,46.3,86600.0,46.48,46.5,46.16,46.3,86600.0
2013-04-30 12:20:00,46.31,46.49,46.22,46.42,104300.0,46.31,46.49,46.22,46.42,104300.0
2013-04-30 12:30:00,46.42,46.46,46.16,46.29,62600.0,46.42,46.46,46.16,46.29,62600.0
2013-04-30 12:40:00,46.31,46.45,46.21,46.44,61100.0,46.31,46.45,46.21,46.44,61100.0
2013-04-30 12:50:00,46.43,46.44,46.32,46.35,64600.0,46.43,46.44,46.32,46.35,64600.0
2013-04-30 13:00:00,46.37,46.46,46.15,46.17,84100.0,46.37,46.46,46.15,46.17,84100.0
2013-04-30 13:10:00,46.18,46.18,45.93,45.93,151600.0,46.18,46.18,45.93,45.93,151600.0
2013-04-30 13:20:00,45.93,45.97,45.65,45.93,199300.0,45.93,45.97,45.65,45.93,199300.0
2013-04-30 13:30:00,45.94,46.0,45.81,46.0,75800.0,45.94,46.0,45.81,46.0,75800.0
2013-04-30 13:40:00,46.0,46.18,45.91,45.95,138000.0,46.0,46.18,45.91,45.95,138000.0
2013-04-30 13:50:00,45.96,46.06,45.91,46.05,31900.0,45.96,46.06,45.91,46.05,31900.0
2013-04-30 14:00:00,46.04,46.04,45.7,45.74,96800.0,46.04,46.04,45.7,45.74,96800.0
2013-04-30 14:10:00,45.76,45.91,45.76,45.8,59900.0,45.76,45.91,45.76,45.8,59900.0
2013-04-30 14:20:00,45.8,46.24,45.76,46.19,121800.0,45.8,46.24,45.76,46.19,121800.0
2013-04-30 14:30:00,46.18,46.24,46.03,46.2,69700.0,46.18,46.24,46.03,46.2,69700.0
2013-04-30 14:40:00,46.2,46.35,46.18,46.35,72600.0,46.2,46.35,46.18,46.35,72600.0
2013-04-30 14:50:00,46.35,46.35,46.14,46.33,45300.0,46.35,46.35,46.14,46.33,45300.0
2013-04-30 15:00:00,46.31,46.32,46.17,46.21,45600.0,46.31,46.32,46.17,46.21,45600.0
2013-04-30 15:10:00,46.2,46.6,46.17,46.44,136100.0,46.2,46.6,46.17,46.44,136100.0
2013-04-30 15:20:00,46.45,46.64,46.4,46.56,102300.0,46.45,46.64,46.4,46.56,102300.0
2013-04-30 15:30:00,46.58,46.64,46.48,46.59,80200.0,46.58,46.64,46.48,46.59,80200.0
2013-04-30 15:40:00,46.59,46.61,46.48,46.55,80600.0,46.59,46.61,46.48,46.55,80600.0
2013-04-30 15:50:00,46.56,46.59,46.47,46.56,236300.0,46.56,46.59,46.47,46.56,236300.0
2013-05-01 09:30:00,46.7,46.8,45.85,46.58,302600.0,46.7,46.8,45.85,46.58,302600.0
2013-05-01 09:40:00,46.58,46.59,46.1,46.25,181200.0,46.58,46.59,46.1,46.25,181200.0
2013-05-01 09:50:00,46.25,46.31,46.06,46.26,81300.0,46.25,46.31,46.06,46.26,81300.0
2013-05-01 10:00:00,46.26,46.35,46.11,46.27,105700.0,46.26,46.35,46.11,46.27,105700.0
2013-05-01 10:10:00,46.27,46.27,45.67,45.77,197500.0,46.27,46.27,45.67,45.77,197500.0
2013-05-01 10:20:00,45.77,45.95,45.71,45.88,130800.0,45.77,45.95,45.71,45.88,130800.0
2013-05-01 10:30:00,45.85,45.93,45.74,45.78,104000.0,45.85,45.93,45.74,45.78,104000.0
2013-05-01 10:40:00,45.81,45.85,45.57,45.63,99400.0,45.81,45.85,45.57,45.63,99400.0
2013-05-01 10:50:00,45.67,45.93,45.6,45.75,128100.0,45.67,45.93,45.6,45.75,128100.0
2013-05-01 11:00:00,45.74,45.79,45.38,45.77,164000.0,45.74,45.79,45.38,45.77,164000.0
2013-05-01 11:10:00,45.81,46.13,45.71,46.08,228900.0,45.81,46.13,45.71,46.08,228900.0
2013-05-01 11:20:00,46.08,46.08,45.9,45.99,43400.0,46.08,46.08,45.9,45.99,43400.0
2013-05-01 11:30:00,45.99,46.2,45.94,46.05,130400.0,45.99,46.2,45.94,46.05,130400.0
2013-05-01 11:40:00,46.08,46.08,45.77,45.89,83900.0,46.08,46.08,45.77,45.89,83900.0
2013-05-01 11:50:00,45.9,46.05,45.82,46.01,24800.0,45.9,46.05,45.82,46.01,24800.0
2013-05-01 12:00:00,46.02,46.1,45.89,46.1,64800.0,46.02,46.1,45.89,46.1,64800.0
2013-05-01 12:10:00,46.08,46.29,46.06,46.16,69900.0,46.08,46.29,46.06,46.16,69900.0
2013-05-01 12:20:00,46.18,46.21,46.11,46.18,35700.0,46.18,46.21,46.11,46.18,35700.0
2013-05-01 12:30:00,46.15,46.18,46.07,46.07,79800.0,46.15,46.18,46.07,46.07,79800.0
2013-05-01 12:40:00,46.08,46.1,45.91,45.92,55100.0,46.08,46.1,45.91,45.92,55100.0
2013-05-01 12:50:00,45.93,46.08,45.87,45.99,69500.0,45.93,46.08,45.87,45.99,69500.0
2013-05-01 13:00:00,45.95,46.01,45.78,45.79,104900.0,45.95,46.01,45.78,45.79,104900.0
2013-05-01 13:10:00,45.79,45.83,45.47,45.48,98100.0,45.79,45.83,45.47,45.48,98100.0
2013-05-01 13:20:00,45.51,45.64,45.47,45.6,89700.0,45.51,45.64,45.47,45.6,89700.0
2013-05-01 13:30:00,45.6,45.65,45.4,45.56,120900.0,45.6,45.65,45.4,45.56,120900.0
2013-05-01 13:40:00,45.54,45.77,45.47,45.69,59400.0,45.54,45.77,45.47,45.69,59400.0
2013-05-01 13:50:00,45.68,45.85,45.66,45.77,58400.0,45.68,45.85,45.66,45.77,58400.0
2013-05-01 14:00:00,45.78,46.0,45.78,45.85,52000.0,45.78,46.0,45.78,45.85,52000.0
2013-05-01 14:10:00,45.85,45.88,45.63,45.81,34700.0,45.85,45.88,45.63,45.81,34700.0
2013-05-01 14:20:00,45.83,46.02,45.82,46.02,69200.0,45.83,46.02,45.82,46.02,69200.0
2013-05-01 14:30:00,46.03,46.03,45.82,45.89,71400.0,46.03,46.03,45.82,45.89,71400.0
2013-05-01 14:40:00,45.89,46.0,45.87,45.96,40300.0,45.89,46.0,45.87,45.96,40300.0
2013-05-01 14:50:00,45.96,46.04,45.86,45.94,48200.0,45.96,46.04,45.86,45.94,48200.0
2013-05-01 15:00:00,45.95,46.03,45.87,45.96,93100.0,45.95,46.03,45.87,45.96,93100.0
2013-05-01 15:10:00,45.95,46.0,45.81,45.98,90500.0,45.95,46.0,45.81,45.98,90500.0
2013-05-01 15:20:00,45.98,45.98,45.7,45.74,126000.0,45.98,45.98,45.7,45.74,126000.0
2013-05-01 15:30:00,45.74,45.88,45.7,45.78,105700.0,45.74,45.88,45.7,45.78,105700.0
2013-05-01 15:40:00,45.78,45.85,45.73,45.79,111400.0,45.78,45.85,45.73,45.79,111400.0
2013-05-01 15:50:00,45.8,45.83,45.7,45.78,221600.0,45.8,45.83,45.7,45.78,221600.0
2013-05-02 09:30:00,45.91,46.42,45.82,46.09,222600.0,45.91,46.42,45.82,46.09,222600.0
2013-05-02 09:40:00,46.1,46.14,45.31,45.37,181600.0,46.1,46.14,45.31,45.37,181600.0
2013-05-02 09:50:00,45.39,45.53,44.73,44.88,362600.0,45.39,45.53,44.73,44.88,362600.0
2013-05-02 10:00:00,44.87,45.05,44.75,44.82,225000.0,44.87,45.05,44.75,44.82,225000.0
2013-05-02 10:10:00,44.81,45.0,44.68,44.7,203700.0,44.81,45.0,44.68,44.7,203700.0
2013-05-02 10:20:00,44.68,44.88,44.6,44.67,163100.0,44.68,44.88,44.6,44.67,163100.0
2013-05-02 10:30:00,44.64,44.74,44.44,44.45,187800.0,44.64,44.74,44.44,44.45,187800.0
2013-05-02 10:40:00,44.44,44.59,44.34,44.4,215400.0,44.44,44.59,44.34,44.4,215400.0
2013-05-02 10:50:00,44.43,44.51,44.3,44.37,141000.0,44.43,44.51,44.3,44.37,141000.0
2013-05-02 11:00:00,44.39,44.44,44.17,44.26,141500.0,44.39,44.44,44.17,44.26,141500.0
2013-05-02 11:10:00,44.27,44.32,44.2,44.29,123400.0,44.27,44.32,44.2,44.29,123400.0
2013-05-02 11:20:00,44.28,44.3,44.11,44.23,116200.0,44.28,44.3,44.11,44.23,116200.0
2013-05-02 11:30:00,44.22,44.82,44.15,44.78,225600.0,44.22,44.82,44.15,44.78,225600.0
2013-05-02 11:40:00,44.77,45.09,44.67,45.01,195400.0,44.77,45.09,44.67,45.01,195400.0
2013-05-02 11:50:00,45.04,45.19,44.89,45.0,199500.0,45.04,45.19,44.89,45.0,199500.0
2013-05-02 12:00:00,44.99,45.23,44.85,45.13,123000.0,44.99,45.23,44.85,45.13,123000.0
2013-05-02 12:10:00,45.14,45.39,45.0,45.33,110000.0,45.14,45.39,45.0,45.33,110000.0
2013-05-02 12:20:00,45.33,45.35,45.12,45.14,82000.0,45.33,45.35,45.12,45.14,82000.0
2013-05-02 12:30:00,45.19,45.22,45.05,45.16,50000.0,45.19,45.22,45.05,45.16,50000.0
2013-05-02 12:40:00,45.15,45.3,45.11,45.24,57700.0,45.15,45.3,45.11,45.24,57700.0
2013-05-02 12:50:00,45.23,45.28,45.09,45.23,80800.0,45.23,45.28,45.09,45.23,80800.0
2013-05-02 13:00:00,45.24,45.52,45.24,45.47,116800.0,45.24,45.52,45.24,45.47,116800.0
2013-05-02 13:10:00,45.48,45.5,45.35,45.4,65300.0,45.48,45.5,45.35,45.4,65300.0
2013-05-02 13:20:00,45.42,45.44,45.3,45.36,40000.0,45.42,45.44,45.3,45.36,40000.0
2013-05-02 13:30:00,45.33,45.35,45.26,45.32,56700.0,45.33,45.35,45.26,45.32,56700.0
2013-05-02 13:40:00,45.31,45.6,45.31,45.6,80400.0,45.31,45.6,45.31,45.6,80400.0
2013-05-02 13:50:00,45.6,45.69,45.46,45.48,124300.0,45.6,45.69,45.46,45.48,124300.0
2013-05-02 14:00:00,45.5,45.53,45.37,45.45,61400.0,45.5,45.53,45.37,45.45,61400.0
2013-05-02 14:10:00,45.46,45.47,45.31,45.34,72700.0,45.46,45.47,45.31,45.34,72700.0
2013-05-02 14:20:00,45.34,45.44,45.23,45.28,70600.0,45.34,45.44,45.23,45.28,70600.0
2013-05-02 14:30:00,45.27,45.41,45.21,45.39,112600.0,45.27,45.41,45.21,45.39,112600.0
2013-05-02 14:40:00,45.4,45.4,45.24,45.28,54900.0,45.4,45.4,45.24,45.28,54900.0
2013-05-02 14:50:00,45.28,45.44,45.24,45.38,79500.0,45.28,45.44,45.24,45.38,79500.0
2013-05-02 15:00:00,45.37,45.42,45.26,45.32,77600.0,45.37,45.42,45.26,45.32,77600.0
2013-05-02 15:10:00,45.32,45.32,45.16,45.17,86000.0,45.32,45.32,45.16,45.17,86000.0
2013-05-02 15:20:00,45.15,46.08,45.13,46.08,337300.0,45.15,46.08,45.13,46.08,337300.0
2013-05-02 15:30:00,46.07,46.72,45.93,46.19,1118800.0,46.07,46.72,45.93,46.19,1118800.0
2013-05-02 15:40:00,46.18,46.64,46.01,46.62,379500.0,46.18,46.64,46.01,46.62,379500.0
2013-05-02 15:50:00,46.61,46.68,46.3,46.4,702200.0,46.61,46.68,46.3,46.4,702200.0
2013-05-03 09:30:00,47.01,47.15,46.08,46.82,440200.0,47.01,47.15,46.08,46.82,440200.0
2013-05-03 09:40:00,46.81,47.12,46.5,46.99,268400.0,46.81,47.12,46.5,46.99,268400.0
2013-05-03 09:50:00,47.0,47.06,46.74,46.85,165700.0,47.0,47.06,46.74,46.85,165700.0
2013-05-03 10:00:00,46.83,46.94,46.6,46.86,115200.0,46.83,46.94,46.6,46.86,115200.0
2013-05-03 10:10:00,46.87,46.87,46.65,46.77,71000.0,46.87,46.87,46.65,46.77,71000.0
2013-05-03 10:20:00,46.72,46.99,46.69,46.91,147200.0,46.72,46.99,46.69,46.91,147200.0
2013-05-03 10:30:00,46.92,47.2,46.74,46.79,231600.0,46.92,47.2,46.74,46.79,231600.0
2013-05-03 10:40:00,46.8,46.83,46.2,46.35,192100.0,46.8,46.83,46.2,46.35,192100.0
2013-05-03 10:50:00,46.35,46.6,46.11,46.12,173400.0,46.35,46.6,46.11,46.12,173400.0
2013-05-03 11:00:00,46.15,46.51,46.15,46.33,133700.0,46.15,46.51,46.15,46.33,133700.0
2013-05-03 11:10:00,46.33,46.48,46.28,46.34,77300.0,46.33,46.48,46.28,46.34,77300.0
2013-05-03 11:20:00,46.34,46.39,46.19,46.23,129200.0,46.34,46.39,46.19,46.23,129200.0
2013-05-03 11:30:00,46.21,46.23,45.71,45.83,203500.0,46.21,46.23,45.71,45.83,203500.0
2013-05-03 11:40:00,45.8,46.06,45.62,45.94,203300.0,45.8,46.06,45.62,45.94,203300.0
2013-05-03 11:50:00,45.93,46.1,45.71,45.71,112100.0,45.93,46.1,45.71,45.71,112100.0
2013-05-03 12:00:00,45.71,46.13,45.7,45.99,150700.0,45.71,46.13,45.7,45.99,150700.0
2013-05-03 12:10:00,46.0,46.28,45.94,46.04,131100.0,46.0,46.28,45.94,46.04,131100.0
2013-05-03 12:20:00,46.04,46.2,46.0,46.12,58900.0,46.04,46.2,46.0,46.12,58900.0
2013-05-03 12:30:00,46.12,46.17,45.97,46.1,89800.0,46.12,46.17,45.97,46.1,89800.0
2013-05-03 12:40:00,46.08,46.16,46.05,46.12,47800.0,46.08,46.16,46.05,46.12,47800.0
2013-05-03 12:50:00,46.13,46.14,45.85,45.92,65000.0,46.13,46.14,45.85,45.92,65000.0
2013-05-03 13:00:00,45.97,46.05,45.85,45.85,91300.0,45.97,46.05,45.85,45.85,91300.0
2013-05-03 13:10:00,45.84,46.0,45.84,45.87,54300.0,45.84,46.0,45.84,45.87,54300.0
2013-05-03 13:20:00,45.87,45.93,45.8,45.91,42100.0,45.87,45.93,45.8,45.91,42100.0
2013-05-03 13:30:00,45.87,46.01,45.83,45.93,41700.0,45.87,46.01,45.83,45.93,41700.0
2013-05-03 13:40:00,45.95,46.05,45.92,46.0,42800.0,45.95,46.05,45.92,46.0,42800.0
2013-05-03 13:50:00,46.0,46.08,45.92,46.0,60100.0,46.0,46.08,45.92,46.0,60100.0
2013-05-03 14:00:00,45.98,46.01,45.89,45.92,55900.0,45.98,46.01,45.89,45.92,55900.0
2013-05-03 14:10:00,45.91,46.08,45.89,46.06,40900.0,45.91,46.08,45.89,46.06,40900.0
2013-05-03 14:20:00,46.07,46.25,46.07,46.21,73600.0,46.07,46.25,46.07,46.21,73600.0
2013-05-03 14:30:00,46.2,46.32,46.12,46.2,71600.0,46.2,46.32,46.12,46.2,71600.0
2013-05-03 14:40:00,46.22,46.23,46.0,46.14,77000.0,46.22,46.23,46.0,46.14,77000.0
2013-05-03 14:50:00,46.13,46.15,46.03,46.12,41200.0,46.13,46.15,46.03,46.12,41200.0
2013-05-03 15:00:00,46.13,46.15,46.04,46.04,62900.0,46.13,46.15,46.04,46.04,62900.0
2013-05-03 15:10:00,46.01,46.07,45.92,46.01,61400.0,46.01,46.07,45.92,46.01,61400.0
2013-05-03 15:20:00,45.97,46.02,45.85,45.99,77100.0,45.97,46.02,45.85,45.99,77100.0
2013-05-03 15:30:00,46.0,46.07,45.93,45.94,83700.0,46.0,46.07,45.93,45.94,83700.0
2013-05-03 15:40:00,45.96,46.04,45.93,46.02,124500.0,45.96,46.04,45.93,46.02,124500.0
2013-05-03 15:50:00,46.01,46.05,45.91,46.0,265400.0,46.01,46.05,45.91,46.0,265400.0
2013-05-06 09:30:00,46.63,46.77,46.22,46.24,265900.0,46.63,46.77,46.22,46.24,265900.0
2013-05-06 09:40:00,46.23,46.55,46.15,46.5,179700.0,46.23,46.55,46.15,46.5,179700.0
2013-05-06 09:50:00,46.55,46.88,46.35,46.76,334000.0,46.55,46.88,46.35,46.76,334000.0
2013-05-06 10:00:00,46.83,47.2,46.69,47.0,518800.0,46.83,47.2,46.69,47.0,518800.0
2013-05-06 10:10:00,47.0,47.15,46.85,46.94,281200.0,47.0,47.15,46.85,46.94,281200.0
2013-05-06 10:20:00,46.95,47.05,46.87,46.98,171700.0,46.95,47.05,46.87,46.98,171700.0
2013-05-06 10:30:00,46.98,47.07,46.72,46.78,216700.0,46.98,47.07,46.72,46.78,216700.0
2013-05-06 10:40:00,46.77,47.02,46.65,47.0,148800.0,46.77,47.02,46.65,47.0,148800.0
2013-05-06 10:50:00,47.01,47.02,46.82,46.82,101200.0,47.01,47.02,46.82,46.82,101200.0
2013-05-06 11:00:00,46.82,47.01,46.77,46.97,105400.0,46.82,47.01,46.77,46.97,105400.0
2013-05-06 11:10:00,46.94,47.15,46.89,47.07,130200.0,46.94,47.15,46.89,47.07,130200.0
2013-05-06 11:20:00,47.07,47.15,46.83,46.95,134200.0,47.07,47.15,46.83,46.95,134200.0
2013-05-06 11:30:00,46.94,47.07,46.88,47.01,88900.0,46.94,47.07,46.88,47.01,88900.0
2013-05-06 11:40:00,47.02,47.07,46.96,47.0,57300.0,47.02,47.07,46.96,47.0,57300.0
2013-05-06 11:50:00,47.01,47.05,46.8,46.86,64700.0,47.01,47.05,46.8,46.86,64700.0
2013-05-06 12:00:00,46.87,46.94,46.85,46.87,48300.0,46.87,46.94,46.85,46.87,48300.0
2013-05-06 12:10:00,46.89,47.0,46.86,47.0,40000.0,46.89,47.0,46.86,47.0,40000.0
2013-05-06 12:20:00,46.99,47.0,46.8,46.84,71000.0,46.99,47.0,46.8,46.84,71000.0
2013-05-06 12:30:00,46.84,47.02,46.84,46.97,135700.0,46.84,47.02,46.84,46.97,135700.0
2013-05-06 12:40:00,46.99,47.04,46.95,47.0,71400.0,46.99,47.04,46.95,47.0,71400.0
2013-05-06 12:50:00,47.0,47.08,46.82,46.92,129200.0,47.0,47.08,46.82,46.92,129200.0
2013-05-06 13:00:00,46.92,47.08,46.91,46.95,72600.0,46.92,47.08,46.91,46.95,72600.0
2013-05-06 13:10:00,46.95,47.02,46.9,46.98,61500.0,46.95,47.02,46.9,46.98,61500.0
2013-05-06 13:20:00,46.97,47.04,46.93,47.0,62800.0,46.97,47.04,46.93,47.0,62800.0
2013-05-06 13:30:00,47.0,47.12,46.98,47.12,69900.0,47.0,47.12,46.98,47.12,69900.0
2013-05-06 13:40:00,47.11,47.78,47.11,47.42,478800.0,47.11,47.78,47.11,47.42,478800.0
2013-05-06 13:50:00,47.4,47.56,47.37,47.48,161300.0,47.4,47.56,47.37,47.48,161300.0
2013-05-06 14:00:00,47.48,47.57,47.22,47.28,167500.0,47.48,47.57,47.22,47.28,167500.0
2013-05-06 14:10:00,47.27,47.41,47.25,47.35,93200.0,47.27,47.41,47.25,47.35,93200.0
2013-05-06 14:20:00,47.35,47.71,47.35,47.7,181300.0,47.35,47.71,47.35,47.7,181300.0
2013-05-06 14:30:00,47.7,47.73,47.5,47.61,136300.0,47.7,47.73,47.5,47.61,136300.0
2013-05-06 14:40:00,47.63,47.74,47.59,47.62,139800.0,47.63,47.74,47.59,47.62,139800.0
2013-05-06 14:50:00,47.63,47.68,47.53,47.55,144400.0,47.63,47.68,47.53,47.55,144400.0
2013-05-06 15:00:00,47.56,47.67,47.42,47.53,181100.0,47.56,47.67,47.42,47.53,181100.0
2013-05-06 15:10:00,47.53,47.56,47.4,47.54,127600.0,47.53,47.56,47.4,47.54,127600.0
2013-05-06 15:20:00,47.55,47.64,47.46,47.53,157400.0,47.55,47.64,47.46,47.53,157400.0
2013-05-06 15:30:00,47.53,47.75,47.53,47.7,176000.0,47.53,47.75,47.53,47.7,176000.0
2013-05-06 15:40:00,47.7,47.73,47.55,47.57,291400.0,47.7,47.73,47.55,47.57,291400.0
2013-05-06 15:50:00,47.59,47.68,47.47,47.68,564500.0,47.59,47.68,47.47,47.68,564500.0
2013-05-07 09:30:00,46.61,46.72,44.07,45.11,1585500.0,46.61,46.72,44.07,45.11,1585500.0
2013-05-07 09:40:00,45.1,45.19,43.5,44.0,1426900.0,45.1,45.19,43.5,44.0,1426900.0
2013-05-07 09:50:00,44.06,44.13,42.85,43.4,1370900.0,44.06,44.13,42.85,43.4,1370900.0
2013-05-07 10:00:00,43.42,43.57,42.9,43.06,734800.0,43.42,43.57,42.9,43.06,734800.0
2013-05-07 10:10:00,43.02,43.02,42.61,42.82,674000.0,43.02,43.02,42.61,42.82,674000.0
2013-05-07 10:20:00,42.87,43.45,42.8,43.45,591300.0,42.87,43.45,42.8,43.45,591300.0
2013-05-07 10:30:00,43.45,43.78,43.3,43.38,477100.0,43.45,43.78,43.3,43.38,477100.0
2013-05-07 10:40:00,43.38,43.48,43.07,43.45,246100.0,43.38,43.48,43.07,43.45,246100.0
2013-05-07 10:50:00,43.44,43.44,43.05,43.28,152500.0,43.44,43.44,43.05,43.28,152500.0
2013-05-07 11:00:00,43.26,43.57,43.22,43.23,167400.0,43.26,43.57,43.22,43.23,167400.0
2013-05-07 11:10:00,43.23,43.48,43.22,43.26,146600.0,43.23,43.48,43.22,43.26,146600.0
2013-05-07 11:20:00,43.26,43.37,43.1,43.13,124500.0,43.26,43.37,43.1,43.13,124500.0
2013-05-07 11:30:00,43.12,43.37,43.09,43.23,141500.0,43.12,43.37,43.09,43.23,141500.0
2013-05-07 11:40:00,43.22,43.33,43.07,43.12,166200.0,43.22,43.33,43.07,43.12,166200.0
2013-05-07 11:50:00,43.12,43.36,43.11,43.36,120000.0,43.12,43.36,43.11,43.36,120000.0
2013-05-07 12:00:00,43.32,43.56,43.3,43.32,162800.0,43.32,43.56,43.3,43.32,162800.0
2013-05-07 12:10:00,43.32,43.54,43.32,43.38,115100.0,43.32,43.54,43.32,43.38,115100.0
2013-05-07 12:20:00,43.38,43.75,43.38,43.52,189400.0,43.38,43.75,43.38,43.52,189400.0
2013-05-07 12:30:00,43.52,43.63,43.21,43.47,165400.0,43.52,43.63,43.21,43.47,165400.0
2013-05-07 12:40:00,43.48,43.51,43.3,43.4,73600.0,43.48,43.51,43.3,43.4,73600.0
2013-05-07 12:50:00,43.36,43.4,43.22,43.22,125100.0,43.36,43.4,43.22,43.22,125100.0
2013-05-07 13:00:00,43.22,43.29,43.16,43.24,130800.0,43.22,43.29,43.16,43.24,130800.0
2013-05-07 13:10:00,43.25,43.45,43.19,43.34,112200.0,43.25,43.45,43.19,43.34,112200.0
2013-05-07 13:20:00,43.34,43.34,43.22,43.31,82800.0,43.34,43.34,43.22,43.31,82800.0
2013-05-07 13:30:00,43.3,43.32,43.21,43.29,58600.0,43.3,43.32,43.21,43.29,58600.0
2013-05-07 13:40:00,43.29,43.29,43.09,43.18,139100.0,43.29,43.29,43.09,43.18,139100.0
2013-05-07 13:50:00,43.19,43.38,43.17,43.37,110800.0,43.19,43.38,43.17,43.37,110800.0
2013-05-07 14:00:00,43.36,43.43,43.31,43.35,116900.0,43.36,43.43,43.31,43.35,116900.0
2013-05-07 14:10:00,43.34,43.48,43.34,43.37,131500.0,43.34,43.48,43.34,43.37,131500.0
2013-05-07 14:20:00,43.37,43.39,43.23,43.29,78700.0,43.37,43.39,43.23,43.29,78700.0
2013-05-07 14:30:00,43.29,43.34,43.18,43.28,109600.0,43.29,43.34,43.18,43.28,109600.0
2013-05-07 14:40:00,43.27,43.28,43.16,43.22,103500.0,43.27,43.28,43.16,43.22,103500.0
2013-05-07 14:50:00,43.21,43.26,43.01,43.01,302800.0,43.21,43.26,43.01,43.01,302800.0
2013-05-07 15:00:00,43.01,43.08,42.86,43.05,356000.0,43.01,43.08,42.86,43.05,356000.0
2013-05-07 15:10:00,43.06,43.25,43.05,43.15,142200.0,43.06,43.25,43.05,43.15,142200.0
2013-05-07 15:20:00,43.14,43.64,43.14,43.6,359900.0,43.14,43.64,43.14,43.6,359900.0
2013-05-07 15:30:00,43.59,43.6,43.35,43.37,217100.0,43.59,43.6,43.35,43.37,217100.0
2013-05-07 15:40:00,43.39,43.55,43.34,43.41,182700.0,43.39,43.55,43.34,43.41,182700.0
2013-05-07 15:50:00,43.41,43.58,43.4,43.48,525400.0,43.41,43.58,43.4,43.48,525400.0
2013-05-08 09:30:00,43.54,43.54,42.9,43.27,416200.0,43.54,43.54,42.9,43.27,416200.0
2013-05-08 09:40:00,43.24,43.68,43.15,43.68,234900.0,43.24,43.68,43.15,43.68,234900.0
2013-05-08 09:50:00,43.68,43.98,43.65,43.98,371600.0,43.68,43.98,43.65,43.98,371600.0
2013-05-08 10:00:00,43.98,44.27,43.89,43.99,358000.0,43.98,44.27,43.89,43.99,358000.0
2013-05-08 10:10:00,43.96,44.05,43.73,43.76,160600.0,43.96,44.05,43.73,43.76,160600.0
2013-05-08 10:20:00,43.76,43.95,43.76,43.86,89900.0,43.76,43.95,43.76,43.86,89900.0
2013-05-08 10:30:00,43.85,43.86,43.53,43.7,152300.0,43.85,43.86,43.53,43.7,152300.0
2013-05-08 10:40:00,43.71,44.08,43.68,44.05,136000.0,43.71,44.08,43.68,44.05,136000.0
2013-05-08 10:50:00,44.04,44.19,43.91,44.04,191300.0,44.04,44.19,43.91,44.04,191300.0
2013-05-08 11:00:00,44.05,44.44,44.04,44.37,243600.0,44.05,44.44,44.04,44.37,243600.0
2013-05-08 11:10:00,44.36,44.4,44.25,44.36,149300.0,44.36,44.4,44.25,44.36,149300.0
2013-05-08 11:20:00,44.37,44.48,44.33,44.43,133100.0,44.37,44.48,44.33,44.43,133100.0
2013-05-08 11:30:00,44.44,44.47,44.33,44.46,126600.0,44.44,44.47,44.33,44.46,126600.0
2013-05-08 11:40:00,44.47,44.47,44.25,44.28,124100.0,44.47,44.47,44.25,44.28,124100.0
2013-05-08 11:50:00,44.29,44.48,44.28,44.45,84400.0,44.29,44.48,44.28,44.45,84400.0
2013-05-08 12:00:00,44.45,44.75,44.39,44.72,169500.0,44.45,44.75,44.39,44.72,169500.0
2013-05-08 12:10:00,44.71,44.73,44.57,44.67,104700.0,44.71,44.73,44.57,44.67,104700.0
2013-05-08 12:20:00,44.67,44.88,44.64,44.81,140100.0,44.67,44.88,44.64,44.81,140100.0
2013-05-08 12:30:00,44.81,44.84,44.63,44.77,107000.0,44.81,44.84,44.63,44.77,107000.0
2013-05-08 12:40:00,44.8,45.03,44.74,44.95,175300.0,44.8,45.03,44.74,44.95,175300.0
2013-05-08 12:50:00,44.97,45.03,44.91,44.98,82000.0,44.97,45.03,44.91,44.98,82000.0
2013-05-08 13:00:00,45.0,45.22,44.97,45.19,195500.0,45.0,45.22,44.97,45.19,195500.0
2013-05-08 13:10:00,45.19,45.5,45.15,45.41,233700.0,45.19,45.5,45.15,45.41,233700.0
2013-05-08 13:20:00,45.41,45.43,45.07,45.15,210500.0,45.41,45.43,45.07,45.15,210500.0
2013-05-08 13:30:00,45.15,45.25,45.12,45.25,77300.0,45.15,45.25,45.12,45.25,77300.0
2013-05-08 13:40:00,45.26,45.31,45.1,45.24,123300.0,45.26,45.31,45.1,45.24,123300.0
2013-05-08 13:50:00,45.25,45.42,45.25,45.39,93200.0,45.25,45.42,45.25,45.39,93200.0
2013-05-08 14:00:00,45.41,45.72,45.36,45.6,283500.0,45.41,45.72,45.36,45.6,283500.0
2013-05-08 14:10:00,45.59,45.66,45.23,45.25,168800.0,45.59,45.66,45.23,45.25,168800.0
2013-05-08 14:20:00,45.27,45.43,45.2,45.25,84700.0,45.27,45.43,45.2,45.25,84700.0
2013-05-08 14:30:00,45.23,45.23,44.94,45.04,146100.0,45.23,45.23,44.94,45.04,146100.0
2013-05-08 14:40:00,45.06,45.2,45.03,45.14,96300.0,45.06,45.2,45.03,45.14,96300.0
2013-05-08 14:50:00,45.14,45.19,45.05,45.15,45900.0,45.14,45.19,45.05,45.15,45900.0
2013-05-08 15:00:00,45.16,45.27,45.1,45.26,59900.0,45.16,45.27,45.1,45.26,59900.0
2013-05-08 15:10:00,45.25,45.26,45.15,45.25,83300.0,45.25,45.26,45.15,45.25,83300.0
2013-05-08 15:20:00,45.25,45.35,45.23,45.23,99300.0,45.25,45.35,45.23,45.23,99300.0
2013-05-08 15:30:00,45.23,45.33,45.13,45.16,110700.0,45.23,45.33,45.13,45.16,110700.0
2013-05-08 15:40:00,45.16,45.3,45.16,45.27,99300.0,45.16,45.3,45.16,45.27,99300.0
2013-05-08 15:50:00,45.27,45.29,45.2,45.21,181900.0,45.27,45.29,45.2,45.21,181900.0
2013-05-09 09:30:00,45.03,45.84,44.76,45.77,246000.0,45.03,45.84,44.76,45.77,246000.0
2013-05-09 09:40:00,45.77,45.87,45.25,45.36,236700.0,45.77,45.87,45.25,45.36,236700.0
2013-05-09 09:50:00,45.35,45.77,45.31,45.55,108400.0,45.35,45.77,45.31,45.55,108400.0
2013-05-09 10:00:00,45.55,45.72,45.25,45.37,129600.0,45.55,45.72,45.25,45.37,129600.0
2013-05-09 10:10:00,45.37,45.42,45.13,45.29,115700.0,45.37,45.42,45.13,45.29,115700.0
2013-05-09 10:20:00,45.29,45.42,45.2,45.3,96300.0,45.29,45.42,45.2,45.3,96300.0
2013-05-09 10:30:00,45.29,45.56,45.2,45.47,98500.0,45.29,45.56,45.2,45.47,98500.0
2013-05-09 10:40:00,45.45,45.77,45.39,45.69,150300.0,45.45,45.77,45.39,45.69,150300.0
2013-05-09 10:50:00,45.68,45.95,45.65,45.86,142100.0,45.68,45.95,45.65,45.86,142100.0
2013-05-09 11:00:00,45.85,46.28,45.82,46.26,281400.0,45.85,46.28,45.82,46.26,281400.0
2013-05-09 11:10:00,46.26,46.28,45.88,46.03,109700.0,46.26,46.28,45.88,46.03,109700.0
2013-05-09 11:20:00,46.0,46.55,45.98,46.51,197000.0,46.0,46.55,45.98,46.51,197000.0
2013-05-09 11:30:00,46.52,46.55,46.25,46.37,141600.0,46.52,46.55,46.25,46.37,141600.0
2013-05-09 11:40:00,46.36,46.46,46.28,46.29,52200.0,46.36,46.46,46.28,46.29,52200.0
2013-05-09 11:50:00,46.27,46.58,46.25,46.57,127400.0,46.27,46.58,46.25,46.57,127400.0
2013-05-09 12:00:00,46.57,46.79,46.5,46.56,161200.0,46.57,46.79,46.5,46.56,161200.0
2013-05-09 12:10:00,46.59,46.95,46.57,46.92,165900.0,46.59,46.95,46.57,46.92,165900.0
2013-05-09 12:20:00,46.91,46.93,46.7,46.73,135400.0,46.91,46.93,46.7,46.73,135400.0
2013-05-09 12:30:00,46.73,46.79,46.64,46.65,43400.0,46.73,46.79,46.64,46.65,43400.0
2013-05-09 12:40:00,46.65,46.79,46.65,46.75,60700.0,46.65,46.79,46.65,46.75,60700.0
2013-05-09 12:50:00,46.77,46.85,46.64,46.82,52900.0,46.77,46.85,46.64,46.82,52900.0
2013-05-09 13:00:00,46.77,47.18,46.77,47.17,154500.0,46.77,47.18,46.77,47.17,154500.0
2013-05-09 13:10:00,47.17,47.25,46.96,47.0,108800.0,47.17,47.25,46.96,47.0,108800.0
2013-05-09 13:20:00,46.99,47.12,46.96,47.1,66300.0,46.99,47.12,46.96,47.1,66300.0
2013-05-09 13:30:00,47.11,47.19,46.95,46.97,86000.0,47.11,47.19,46.95,46.97,86000.0
2013-05-09 13:40:00,46.96,47.01,46.81,46.99,91100.0,46.96,47.01,46.81,46.99,91100.0
2013-05-09 13:50:00,47.0,47.09,46.91,47.0,73300.0,47.0,47.09,46.91,47.0,73300.0
2013-05-09 14:00:00,47.0,47.07,46.94,47.01,105900.0,47.0,47.07,46.94,47.01,105900.0
2013-05-09 14:10:00,47.02,47.14,46.97,47.12,272600.0,47.02,47.14,46.97,47.12,272600.0
2013-05-09 14:20:00,47.13,48.66,47.11,48.37,905400.0,47.13,48.66,47.11,48.37,905400.0
2013-05-09 14:30:00,48.37,48.37,47.62,47.8,384400.0,48.37,48.37,47.62,47.8,384400.0
2013-05-09 14:40:00,47.8,47.95,47.61,47.83,121800.0,47.8,47.95,47.61,47.83,121800.0
2013-05-09 14:50:00,47.81,47.82,47.1,47.11,252900.0,47.81,47.82,47.1,47.11,252900.0
2013-05-09 15:00:00,47.1,47.48,46.83,47.41,314200.0,47.1,47.48,46.83,47.41,314200.0
2013-05-09 15:10:00,47.42,47.47,47.25,47.28,106500.0,47.42,47.47,47.25,47.28,106500.0
2013-05-09 15:20:00,47.27,47.6,47.21,47.53,114100.0,47.27,47.6,47.21,47.53,114100.0
2013-05-09 15:30:00,47.55,47.66,47.41,47.46,158100.0,47.55,47.66,47.41,47.46,158100.0
2013-05-09 15:40:00,47.48,47.49,47.18,47.28,211100.0,47.48,47.49,47.18,47.28,211100.0
2013-05-09 15:50:00,47.28,47.28,47.03,47.13,336600.0,47.28,47.28,47.03,47.13,336600.0
2013-05-10 09:30:00,47.02,48.17,47.0,48.08,374800.0,47.02,48.17,47.0,48.08,374800.0
2013-05-10 09:40:00,48.08,48.57,47.78,48.51,376000.0,48.08,48.57,47.78,48.51,376000.0
2013-05-10 09:50:00,48.47,48.52,48.1,48.51,222000.0,48.47,48.52,48.1,48.51,222000.0
2013-05-10 10:00:00,48.52,48.77,48.14,48.26,243400.0,48.52,48.77,48.14,48.26,243400.0
2013-05-10 10:10:00,48.23,48.69,48.21,48.65,196300.0,48.23,48.69,48.21,48.65,196300.0
2013-05-10 10:20:00,48.65,48.9,48.45,48.83,251000.0,48.65,48.9,48.45,48.83,251000.0
2013-05-10 10:30:00,48.83,48.95,48.43,48.9,387600.0,48.83,48.95,48.43,48.9,387600.0
2013-05-10 10:40:00,48.9,49.45,48.9,49.23,490100.0,48.9,49.45,48.9,49.23,490100.0
2013-05-10 10:50:00,49.23,49.29,48.8,48.85,305700.0,49.23,49.29,48.8,48.85,305700.0
2013-05-10 11:00:00,48.85,49.15,48.7,49.07,209100.0,48.85,49.15,48.7,49.07,209100.0
2013-05-10 11:10:00,49.07,49.4,49.02,49.29,259500.0,49.07,49.4,49.02,49.29,259500.0
2013-05-10 11:20:00,49.3,49.31,48.9,49.12,159600.0,49.3,49.31,48.9,49.12,159600.0
2013-05-10 11:30:00,49.15,49.34,48.98,49.07,102300.0,49.15,49.34,48.98,49.07,102300.0
2013-05-10 11:40:00,49.08,49.11,48.88,48.99,147500.0,49.08,49.11,48.88,48.99,147500.0
2013-05-10 11:50:00,49.0,49.1,48.87,49.03,98500.0,49.0,49.1,48.87,49.03,98500.0
2013-05-10 12:00:00,49.02,49.46,48.97,49.12,166800.0,49.02,49.46,48.97,49.12,166800.0
2013-05-10 12:10:00,49.12,49.29,49.06,49.14,88000.0,49.12,49.29,49.06,49.14,88000.0
2013-05-10 12:20:00,49.16,49.55,49.14,49.49,144900.0,49.16,49.55,49.14,49.49,144900.0
2013-05-10 12:30:00,49.51,49.55,49.17,49.29,143400.0,49.51,49.55,49.17,49.29,143400.0
2013-05-10 12:40:00,49.29,49.46,49.23,49.33,94500.0,49.29,49.46,49.23,49.33,94500.0
2013-05-10 12:50:00,49.31,49.41,49.18,49.23,76000.0,49.31,49.41,49.18,49.23,76000.0
2013-05-10 13:00:00,49.19,49.22,49.0,49.1,115100.0,49.19,49.22,49.0,49.1,115100.0
2013-05-10 13:10:00,49.12,49.21,49.04,49.17,63200.0,49.12,49.21,49.04,49.17,63200.0
2013-05-10 13:20:00,49.16,49.33,49.1,49.32,78900.0,49.16,49.33,49.1,49.32,78900.0
2013-05-10 13:30:00,49.31,49.32,49.01,49.11,123500.0,49.31,49.32,49.01,49.11,123500.0
2013-05-10 13:40:00,49.1,49.13,49.02,49.04,109300.0,49.1,49.13,49.02,49.04,109300.0
2013-05-10 13:50:00,49.03,49.22,49.03,49.06,81800.0,49.03,49.22,49.03,49.06,81800.0
2013-05-10 14:00:00,49.06,49.18,48.95,49.16,133600.0,49.06,49.18,48.95,49.16,133600.0
2013-05-10 14:10:00,49.18,49.28,48.92,48.98,107100.0,49.18,49.28,48.92,48.98,107100.0
2013-05-10 14:20:00,48.96,49.0,48.72,48.88,142400.0,48.96,49.0,48.72,48.88,142400.0
2013-05-10 14:30:00,48.89,48.97,48.75,48.83,154900.0,48.89,48.97,48.75,48.83,154900.0
2013-05-10 14:40:00,48.83,48.93,48.72,48.79,165900.0,48.83,48.93,48.72,48.79,165900.0
2013-05-10 14:50:00,48.79,48.84,48.47,48.54,142200.0,48.79,48.84,48.47,48.54,142200.0
2013-05-10 15:00:00,48.52,48.8,48.52,48.77,118500.0,48.52,48.8,48.52,48.77,118500.0
2013-05-10 15:10:00,48.78,48.95,48.66,48.91,123900.0,48.78,48.95,48.66,48.91,123900.0
2013-05-10 15:20:00,48.9,49.17,48.84,49.13,160200.0,48.9,49.17,48.84,49.13,160200.0
2013-05-10 15:30:00,49.14,49.36,49.04,49.31,178600.0,49.14,49.36,49.04,49.31,178600.0
2013-05-10 15:40:00,49.31,49.42,49.29,49.35,206900.0,49.31,49.42,49.29,49.35,206900.0
2013-05-10 15:50:00,49.34,49.37,49.24,49.33,328800.0,49.34,49.37,49.24,49.33,328800.0
2013-05-13 09:30:00,50.0,51.38,49.7,50.55,769900.0,50.0,51.38,49.7,50.55,769900.0
2013-05-13 09:40:00,50.55,51.39,49.92,50.99,566000.0,50.55,51.39,49.92,50.99,566000.0
2013-05-13 09:50:00,50.99,52.0,50.68,51.58,576200.0,50.99,52.0,50.68,51.58,576200.0
2013-05-13 10:00:00,51.59,52.69,51.48,52.24,686800.0,51.59,52.69,51.48,52.24,686800.0
2013-05-13 10:10:00,52.23,52.3,51.8,52.05,307400.0,52.23,52.3,51.8,52.05,307400.0
2013-05-13 10:20:00,52.05,52.54,51.93,52.45,445100.0,52.05,52.54,51.93,52.45,445100.0
2013-05-13 10:30:00,52.47,52.5,51.85,52.02,241600.0,52.47,52.5,51.85,52.02,241600.0
2013-05-13 10:40:00,51.99,52.01,51.55,51.82,212900.0,51.99,52.01,51.55,51.82,212900.0
2013-05-13 10:50:00,51.8,51.98,51.5,51.79,167500.0,51.8,51.98,51.5,51.79,167500.0
2013-05-13 11:00:00,51.74,51.94,51.36,51.41,154300.0,51.74,51.94,51.36,51.41,154300.0
2013-05-13 11:10:00,51.42,51.9,51.33,51.63,143900.0,51.42,51.9,51.33,51.63,143900.0
2013-05-13 11:20:00,51.61,51.62,51.21,51.37,96200.0,51.61,51.62,51.21,51.37,96200.0
2013-05-13 11:30:00,51.39,51.5,50.82,51.42,244900.0,51.39,51.5,50.82,51.42,244900.0
2013-05-13 11:40:00,51.4,51.43,51.03,51.28,95500.0,51.4,51.43,51.03,51.28,95500.0
2013-05-13 11:50:00,51.33,51.53,51.11,51.29,129000.0,51.33,51.53,51.11,51.29,129000.0
2013-05-13 12:00:00,51.26,51.74,51.17,51.37,164900.0,51.26,51.74,51.17,51.37,164900.0
2013-05-13 12:10:00,51.35,51.68,51.18,51.55,92800.0,51.35,51.68,51.18,51.55,92800.0
2013-05-13 12:20:00,51.61,51.74,51.42,51.64,106200.0,51.61,51.74,51.42,51.64,106200.0
2013-05-13 12:30:00,51.62,51.65,51.3,51.42,262400.0,51.62,51.65,51.3,51.42,262400.0
2013-05-13 12:40:00,51.42,51.67,51.4,51.44,72600.0,51.42,51.67,51.4,51.44,72600.0
2013-05-13 12:50:00,51.44,51.55,51.41,51.52,106700.0,51.44,51.55,51.41,51.52,106700.0
2013-05-13 13:00:00,51.5,51.7,51.33,51.4,116400.0,51.5,51.7,51.33,51.4,116400.0
2013-05-13 13:10:00,51.4,51.7,51.39,51.67,89800.0,51.4,51.7,51.39,51.67,89800.0
2013-05-13 13:20:00,51.66,51.66,51.44,51.47,63600.0,51.66,51.66,51.44,51.47,63600.0
2013-05-13 13:30:00,51.44,51.53,51.33,51.36,102600.0,51.44,51.53,51.33,51.36,102600.0
2013-05-13 13:40:00,51.36,51.45,50.9,51.06,176700.0,51.36,51.45,50.9,51.06,176700.0
2013-05-13 13:50:00,51.06,51.35,50.96,51.22,71800.0,51.06,51.35,50.96,51.22,71800.0
2013-05-13 14:00:00,51.21,51.38,51.15,51.35,50900.0,51.21,51.38,51.15,51.35,50900.0
2013-05-13 14:10:00,51.33,51.33,50.9,50.97,96300.0,51.33,51.33,50.9,50.97,96300.0
2013-05-13 14:20:00,50.98,51.15,50.98,51.11,35500.0,50.98,51.15,50.98,51.11,35500.0
2013-05-13 14:30:00,51.12,51.27,51.09,51.17,75300.0,51.12,51.27,51.09,51.17,75300.0
2013-05-13 14:40:00,51.15,51.22,50.86,50.91,100200.0,51.15,51.22,50.86,50.91,100200.0
2013-05-13 14:50:00,50.94,50.97,50.71,50.9,144900.0,50.94,50.97,50.71,50.9,144900.0
2013-05-13 15:00:00,50.89,51.08,50.78,50.91,83300.0,50.89,51.08,50.78,50.91,83300.0
2013-05-13 15:10:00,50.92,50.92,50.37,50.71,212800.0,50.92,50.92,50.37,50.71,212800.0
2013-05-13 15:20:00,50.71,50.72,50.44,50.64,128700.0,50.71,50.72,50.44,50.64,128700.0
2013-05-13 15:30:00,50.64,50.75,50.6,50.66,108600.0,50.64,50.75,50.6,50.66,108600.0
2013-05-13 15:40:00,50.66,50.69,50.36,50.4,160700.0,50.66,50.69,50.36,50.4,160700.0
2013-05-13 15:50:00,50.41,50.59,50.39,50.47,328200.0,50.41,50.59,50.39,50.47,328200.0
2013-05-14 09:30:00,49.96,50.88,49.52,50.09,426500.0,49.96,50.88,49.52,50.09,426500.0
2013-05-14 09:40:00,50.12,50.5,49.46,49.87,345800.0,50.12,50.5,49.46,49.87,345800.0
2013-05-14 09:50:00,49.88,50.0,49.24,49.62,537300.0,49.88,50.0,49.24,49.62,537300.0
2013-05-14 10:00:00,49.66,49.73,48.69,48.82,511000.0,49.66,49.73,48.69,48.82,511000.0
2013-05-14 10:10:00,48.81,49.47,48.63,49.34,377500.0,48.81,49.47,48.63,49.34,377500.0
2013-05-14 10:20:00,49.31,49.58,48.83,49.54,229200.0,49.31,49.58,48.83,49.54,229200.0
2013-05-14 10:30:00,49.55,49.75,48.93,49.04,256900.0,49.55,49.75,48.93,49.04,256900.0
2013-05-14 10:40:00,49.05,49.45,48.86,49.04,145600.0,49.05,49.45,48.86,49.04,145600.0
2013-05-14 10:50:00,49.07,49.13,48.8,48.87,249000.0,49.07,49.13,48.8,48.87,249000.0
2013-05-14 11:00:00,48.91,49.14,48.85,48.89,207800.0,48.91,49.14,48.85,48.89,207800.0
2013-05-14 11:10:00,48.86,49.32,48.85,49.32,213800.0,48.86,49.32,48.85,49.32,213800.0
2013-05-14 11:20:00,49.33,49.4,49.0,49.29,149600.0,49.33,49.4,49.0,49.29,149600.0
2013-05-14 11:30:00,49.24,49.65,49.2,49.57,192000.0,49.24,49.65,49.2,49.57,192000.0
2013-05-14 11:40:00,49.57,50.15,49.53,50.14,312600.0,49.57,50.15,49.53,50.14,312600.0
2013-05-14 11:50:00,50.16,50.23,49.96,50.1,146100.0,50.16,50.23,49.96,50.1,146100.0
2013-05-14 12:00:00,50.11,50.3,50.0,50.08,161700.0,50.11,50.3,50.0,50.08,161700.0
2013-05-14 12:10:00,50.08,50.19,49.9,50.19,117200.0,50.08,50.19,49.9,50.19,117200.0
2013-05-14 12:20:00,50.19,50.45,50.11,50.15,203900.0,50.19,50.45,50.11,50.15,203900.0
2013-05-14 12:30:00,50.17,50.69,50.16,50.45,190400.0,50.17,50.69,50.16,50.45,190400.0
2013-05-14 12:40:00,50.45,50.67,50.41,50.42,153600.0,50.45,50.67,50.41,50.42,153600.0
2013-05-14 12:50:00,50.43,50.51,50.26,50.3,125700.0,50.43,50.51,50.26,50.3,125700.0
2013-05-14 13:00:00,50.29,50.35,50.13,50.25,69000.0,50.29,50.35,50.13,50.25,69000.0
2013-05-14 13:10:00,50.24,50.42,50.23,50.41,51300.0,50.24,50.42,50.23,50.41,51300.0
2013-05-14 13:20:00,50.41,50.6,50.41,50.57,92200.0,50.41,50.6,50.41,50.57,92200.0
2013-05-14 13:30:00,50.55,50.87,50.43,50.46,136300.0,50.55,50.87,50.43,50.46,136300.0
2013-05-14 13:40:00,50.43,50.7,50.32,50.7,106300.0,50.43,50.7,50.32,50.7,106300.0
2013-05-14 13:50:00,50.71,50.77,50.45,50.51,57000.0,50.71,50.77,50.45,50.51,57000.0
2013-05-14 14:00:00,50.5,50.68,50.28,50.32,94800.0,50.5,50.68,50.28,50.32,94800.0
2013-05-14 14:10:00,50.3,50.6,50.3,50.42,101600.0,50.3,50.6,50.3,50.42,101600.0
2013-05-14 14:20:00,50.41,50.43,49.85,49.94,153700.0,50.41,50.43,49.85,49.94,153700.0
2013-05-14 14:30:00,49.94,50.47,49.9,50.35,100500.0,49.94,50.47,49.9,50.35,100500.0
2013-05-14 14:40:00,50.33,50.38,50.16,50.27,97600.0,50.33,50.38,50.16,50.27,97600.0
2013-05-14 14:50:00,50.28,50.48,50.22,50.39,76400.0,50.28,50.48,50.22,50.39,76400.0
2013-05-14 15:00:00,50.38,50.58,50.36,50.42,81500.0,50.38,50.58,50.36,50.42,81500.0
2013-05-14 15:10:00,50.4,50.59,50.35,50.55,64400.0,50.4,50.59,50.35,50.55,64400.0
2013-05-14 15:20:00,50.55,50.55,50.41,50.48,66600.0,50.55,50.55,50.41,50.48,66600.0
2013-05-14 15:30:00,50.48,50.75,50.48,50.7,105900.0,50.48,50.75,50.48,50.7,105900.0
2013-05-14 15:40:00,50.7,50.78,50.62,50.73,113500.0,50.7,50.78,50.62,50.73,113500.0
2013-05-14 15:50:00,50.75,50.75,50.56,50.61,263900.0,50.75,50.75,50.56,50.61,263900.0
2013-05-15 09:30:00,51.69,51.9,50.4,50.72,506600.0,51.69,51.9,50.4,50.72,506600.0
2013-05-15 09:40:00,50.65,50.95,50.23,50.65,241000.0,50.65,50.95,50.23,50.65,241000.0
2013-05-15 09:50:00,50.65,50.91,50.23,50.82,157500.0,50.65,50.91,50.23,50.82,157500.0
2013-05-15 10:00:00,50.76,50.9,50.5,50.5,176000.0,50.76,50.9,50.5,50.5,176000.0
2013-05-15 10:10:00,50.48,51.6,50.38,51.6,304500.0,50.48,51.6,50.38,51.6,304500.0
2013-05-15 10:20:00,51.6,51.89,51.17,51.38,208300.0,51.6,51.89,51.17,51.38,208300.0
2013-05-15 10:30:00,51.4,51.69,51.3,51.39,127100.0,51.4,51.69,51.3,51.39,127100.0
2013-05-15 10:40:00,51.39,51.48,51.06,51.14,151400.0,51.39,51.48,51.06,51.14,151400.0
2013-05-15 10:50:00,51.13,51.27,51.03,51.22,108000.0,51.13,51.27,51.03,51.22,108000.0
2013-05-15 11:00:00,51.26,51.37,50.8,50.91,143600.0,51.26,51.37,50.8,50.91,143600.0
2013-05-15 11:10:00,50.91,51.2,50.89,51.1,102400.0,50.91,51.2,50.89,51.1,102400.0
2013-05-15 11:20:00,51.08,51.6,51.04,51.5,140700.0,51.08,51.6,51.04,51.5,140700.0
2013-05-15 11:30:00,51.49,51.61,51.35,51.46,103400.0,51.49,51.61,51.35,51.46,103400.0
2013-05-15 11:40:00,51.46,51.59,51.26,51.36,75100.0,51.46,51.59,51.26,51.36,75100.0
2013-05-15 11:50:00,51.4,51.47,51.25,51.33,39000.0,51.4,51.47,51.25,51.33,39000.0
2013-05-15 12:00:00,51.33,51.34,51.16,51.22,41800.0,51.33,51.34,51.16,51.22,41800.0
2013-05-15 12:10:00,51.25,51.28,50.95,51.04,68900.0,51.25,51.28,50.95,51.04,68900.0
2013-05-15 12:20:00,51.03,51.16,51.0,51.14,54000.0,51.03,51.16,51.0,51.14,54000.0
2013-05-15 12:30:00,51.14,51.36,51.05,51.33,97800.0,51.14,51.36,51.05,51.33,97800.0
2013-05-15 12:40:00,51.34,51.34,51.24,51.32,59900.0,51.34,51.34,51.24,51.32,59900.0
2013-05-15 12:50:00,51.27,51.34,51.23,51.33,36500.0,51.27,51.34,51.23,51.33,36500.0
2013-05-15 13:00:00,51.32,51.32,51.03,51.05,59600.0,51.32,51.32,51.03,51.05,59600.0
2013-05-15 13:10:00,51.06,51.18,50.99,51.08,37500.0,51.06,51.18,50.99,51.08,37500.0
2013-05-15 13:20:00,51.08,51.11,50.9,50.94,47100.0,51.08,51.11,50.9,50.94,47100.0
2013-05-15 13:30:00,50.95,51.1,50.9,50.93,96300.0,50.95,51.1,50.9,50.93,96300.0
2013-05-15 13:40:00,50.91,50.96,50.62,50.69,71700.0,50.91,50.96,50.62,50.69,71700.0
2013-05-15 13:50:00,50.67,50.76,50.51,50.56,79700.0,50.67,50.76,50.51,50.56,79700.0
2013-05-15 14:00:00,50.55,50.8,50.55,50.71,51300.0,50.55,50.8,50.55,50.71,51300.0
2013-05-15 14:10:00,50.71,50.71,50.36,50.39,97100.0,50.71,50.71,50.36,50.39,97100.0
2013-05-15 14:20:00,50.41,50.41,50.05,50.2,156800.0,50.41,50.41,50.05,50.2,156800.0
2013-05-15 14:30:00,50.24,50.36,50.05,50.13,85800.0,50.24,50.36,50.05,50.13,85800.0
2013-05-15 14:40:00,50.18,50.18,49.66,49.86,181200.0,50.18,50.18,49.66,49.86,181200.0
2013-05-15 14:50:00,49.88,50.0,49.7,49.77,131000.0,49.88,50.0,49.7,49.77,131000.0
2013-05-15 15:00:00,49.77,49.91,49.6,49.83,163400.0,49.77,49.91,49.6,49.83,163400.0
2013-05-15 15:10:00,49.84,50.1,49.76,49.83,91900.0,49.84,50.1,49.76,49.83,91900.0
2013-05-15 15:20:00,49.83,50.07,49.79,49.96,93000.0,49.83,50.07,49.79,49.96,93000.0
2013-05-15 15:30:00,49.98,50.08,49.96,50.06,95300.0,49.98,50.08,49.96,50.06,95300.0
2013-05-15 15:40:00,50.05,50.26,50.01,50.12,140700.0,50.05,50.26,50.01,50.12,140700.0
2013-05-15 15:50:00,50.13,50.25,50.04,50.05,171100.0,50.13,50.25,50.04,50.05,171100.0
2013-05-16 09:30:00,50.56,50.95,49.76,50.37,326400.0,50.56,50.95,49.76,50.37,326400.0
2013-05-16 09:40:00,50.36,50.36,49.74,49.9,143500.0,50.36,50.36,49.74,49.9,143500.0
2013-05-16 09:50:00,49.92,50.15,49.51,49.77,184300.0,49.92,50.15,49.51,49.77,184300.0
2013-05-16 10:00:00,49.63,49.75,48.91,48.97,300800.0,49.63,49.75,48.91,48.97,300800.0
2013-05-16 10:10:00,48.96,49.3,48.88,49.28,224800.0,48.96,49.3,48.88,49.28,224800.0
2013-05-16 10:20:00,49.3,49.63,49.0,49.04,156200.0,49.3,49.63,49.0,49.04,156200.0
2013-05-16 10:30:00,49.05,49.6,48.9,49.34,119800.0,49.05,49.6,48.9,49.34,119800.0
2013-05-16 10:40:00,49.35,49.37,49.06,49.24,109500.0,49.35,49.37,49.06,49.24,109500.0
2013-05-16 10:50:00,49.22,49.5,49.15,49.4,84800.0,49.22,49.5,49.15,49.4,84800.0
2013-05-16 11:00:00,49.42,49.53,49.29,49.42,99900.0,49.42,49.53,49.29,49.42,99900.0
2013-05-16 11:10:00,49.42,49.51,49.34,49.36,70500.0,49.42,49.51,49.34,49.36,70500.0
2013-05-16 11:20:00,49.36,49.46,49.16,49.18,80100.0,49.36,49.46,49.16,49.18,80100.0
2013-05-16 11:30:00,49.23,49.25,49.06,49.17,68800.0,49.23,49.25,49.06,49.17,68800.0
2013-05-16 11:40:00,49.15,49.2,48.8,48.9,137600.0,49.15,49.2,48.8,48.9,137600.0
2013-05-16 11:50:00,48.9,49.24,48.78,48.99,162700.0,48.9,49.24,48.78,48.99,162700.0
2013-05-16 12:00:00,48.99,48.99,48.8,48.84,128800.0,48.99,48.99,48.8,48.84,128800.0
2013-05-16 12:10:00,48.84,48.97,48.8,48.86,74100.0,48.84,48.97,48.8,48.86,74100.0
2013-05-16 12:20:00,48.87,48.9,48.6,48.67,182500.0,48.87,48.9,48.6,48.67,182500.0
2013-05-16 12:30:00,48.67,49.02,48.65,48.95,105800.0,48.67,49.02,48.65,48.95,105800.0
2013-05-16 12:40:00,48.93,49.01,48.87,48.96,124200.0,48.93,49.01,48.87,48.96,124200.0
2013-05-16 12:50:00,48.93,49.02,48.86,48.93,63400.0,48.93,49.02,48.86,48.93,63400.0
2013-05-16 13:00:00,48.94,49.01,48.86,48.93,64100.0,48.94,49.01,48.86,48.93,64100.0
2013-05-16 13:10:00,48.91,48.93,48.64,48.67,107400.0,48.91,48.93,48.64,48.67,107400.0
2013-05-16 13:20:00,48.67,48.71,48.5,48.67,97100.0,48.67,48.71,48.5,48.67,97100.0
2013-05-16 13:30:00,48.67,48.84,48.61,48.79,96500.0,48.67,48.84,48.61,48.79,96500.0
2013-05-16 13:40:00,48.79,48.91,48.74,48.81,63600.0,48.79,48.91,48.74,48.81,63600.0
2013-05-16 13:50:00,48.84,48.9,48.7,48.73,73800.0,48.84,48.9,48.7,48.73,73800.0
2013-05-16 14:00:00,48.73,48.85,48.73,48.81,39500.0,48.73,48.85,48.73,48.81,39500.0
2013-05-16 14:10:00,48.84,48.98,48.8,48.93,78200.0,48.84,48.98,48.8,48.93,78200.0
2013-05-16 14:20:00,48.92,49.03,48.89,48.98,98600.0,48.92,49.03,48.89,48.98,98600.0
2013-05-16 14:30:00,48.97,49.15,48.95,49.11,96000.0,48.97,49.15,48.95,49.11,96000.0
2013-05-16 14:40:00,49.1,49.11,48.73,48.75,103200.0,49.1,49.11,48.73,48.75,103200.0
2013-05-16 14:50:00,48.74,48.93,48.64,48.65,75700.0,48.74,48.93,48.64,48.65,75700.0
2013-05-16 15:00:00,48.66,48.81,48.66,48.67,53100.0,48.66,48.81,48.66,48.67,53100.0
2013-05-16 15:10:00,48.68,48.84,48.6,48.65,69900.0,48.68,48.84,48.6,48.65,69900.0
2013-05-16 15:20:00,48.63,48.75,48.51,48.75,91300.0,48.63,48.75,48.51,48.75,91300.0
2013-05-16 15:30:00,48.73,48.76,48.3,48.3,181500.0,48.73,48.76,48.3,48.3,181500.0
2013-05-16 15:40:00,48.29,48.39,48.24,48.3,147800.0,48.29,48.39,48.24,48.3,147800.0
2013-05-16 15:50:00,48.33,48.41,48.29,48.37,323800.0,48.33,48.41,48.29,48.37,323800.0
2013-05-17 09:30:00,49.41,49.7,48.75,49.25,379000.0,49.41,49.7,48.75,49.25,379000.0
2013-05-17 09:40:00,49.24,49.7,49.03,49.57,334000.0,49.24,49.7,49.03,49.57,334000.0
2013-05-17 09:50:00,49.56,50.16,49.53,50.0,246100.0,49.56,50.16,49.53,50.0,246100.0
2013-05-17 10:00:00,50.04,50.11,49.66,49.83,180000.0,50.04,50.11,49.66,49.83,180000.0
2013-05-17 10:10:00,49.84,49.85,49.63,49.73,122800.0,49.84,49.85,49.63,49.73,122800.0
2013-05-17 10:20:00,49.72,49.85,49.72,49.82,75700.0,49.72,49.85,49.72,49.82,75700.0
2013-05-17 10:30:00,49.79,50.16,49.79,50.03,201000.0,49.79,50.16,49.79,50.03,201000.0
2013-05-17 10:40:00,50.03,50.5,50.02,50.47,242000.0,50.03,50.5,50.02,50.47,242000.0
2013-05-17 10:50:00,50.45,50.48,50.04,50.15,146200.0,50.45,50.48,50.04,50.15,146200.0
2013-05-17 11:00:00,50.09,50.16,49.55,49.83,154500.0,50.09,50.16,49.55,49.83,154500.0
2013-05-17 11:10:00,49.88,49.98,49.66,49.96,92500.0,49.88,49.98,49.66,49.96,92500.0
2013-05-17 11:20:00,49.97,50.0,49.86,49.88,76300.0,49.97,50.0,49.86,49.88,76300.0
2013-05-17 11:30:00,49.86,50.02,49.79,49.92,69300.0,49.86,50.02,49.79,49.92,69300.0
2013-05-17 11:40:00,49.92,49.93,49.81,49.86,48300.0,49.92,49.93,49.81,49.86,48300.0
2013-05-17 11:50:00,49.86,50.03,49.83,49.98,74600.0,49.86,50.03,49.83,49.98,74600.0
2013-05-17 12:00:00,49.98,50.0,49.84,49.91,81900.0,49.98,50.0,49.84,49.91,81900.0
2013-05-17 12:10:00,49.92,50.27,49.87,50.27,185000.0,49.92,50.27,49.87,50.27,185000.0
2013-05-17 12:20:00,50.27,50.37,50.18,50.29,77100.0,50.27,50.37,50.18,50.29,77100.0
2013-05-17 12:30:00,50.28,50.43,50.22,50.3,64000.0,50.28,50.43,50.22,50.3,64000.0
2013-05-17 12:40:00,50.32,50.33,50.15,50.32,54200.0,50.32,50.33,50.15,50.32,54200.0
2013-05-17 12:50:00,50.29,50.43,50.22,50.39,70300.0,50.29,50.43,50.22,50.39,70300.0
2013-05-17 13:00:00,50.39,50.44,50.31,50.31,58700.0,50.39,50.44,50.31,50.31,58700.0
2013-05-17 13:10:00,50.31,50.42,50.29,50.41,74500.0,50.31,50.42,50.29,50.41,74500.0
2013-05-17 13:20:00,50.4,50.6,50.36,50.59,177400.0,50.4,50.6,50.36,50.59,177400.0
2013-05-17 13:30:00,50.6,50.62,50.42,50.46,56000.0,50.6,50.62,50.42,50.46,56000.0
2013-05-17 13:40:00,50.46,50.6,50.46,50.49,133300.0,50.46,50.6,50.46,50.49,133300.0
2013-05-17 13:50:00,50.49,50.49,50.22,50.44,72300.0,50.49,50.49,50.22,50.44,72300.0
2013-05-17 14:00:00,50.43,50.46,50.29,50.39,98200.0,50.43,50.46,50.29,50.39,98200.0
2013-05-17 14:10:00,50.39,50.49,50.28,50.47,57500.0,50.39,50.49,50.28,50.47,57500.0
2013-05-17 14:20:00,50.43,50.45,50.31,50.4,38500.0,50.43,50.45,50.31,50.4,38500.0
2013-05-17 14:30:00,50.36,50.49,50.36,50.49,34100.0,50.36,50.49,50.36,50.49,34100.0
2013-05-17 14:40:00,50.46,50.49,50.17,50.24,62800.0,50.46,50.49,50.17,50.24,62800.0
2013-05-17 14:50:00,50.25,50.3,50.2,50.24,52200.0,50.25,50.3,50.2,50.24,52200.0
2013-05-17 15:00:00,50.21,50.24,49.97,50.03,121400.0,50.21,50.24,49.97,50.03,121400.0
2013-05-17 15:10:00,50.04,50.06,49.9,50.06,81100.0,50.04,50.06,49.9,50.06,81100.0
2013-05-17 15:20:00,50.07,50.15,49.98,50.03,53500.0,50.07,50.15,49.98,50.03,53500.0
2013-05-17 15:30:00,50.01,50.07,49.95,50.06,60800.0,50.01,50.07,49.95,50.06,60800.0
2013-05-17 15:40:00,50.05,50.12,49.98,50.11,128000.0,50.05,50.12,49.98,50.11,128000.0
2013-05-17 15:50:00,50.09,50.09,49.96,50.0,330700.0,50.09,50.09,49.96,50.0,330700.0
2013-05-20 09:30:00,50.15,52.4,50.1,52.16,763600.0,50.15,52.4,50.1,52.16,763600.0
2013-05-20 09:40:00,52.15,52.84,52.04,52.1,544400.0,52.15,52.84,52.04,52.1,544400.0
2013-05-20 09:50:00,52.05,52.24,51.86,51.88,241200.0,52.05,52.24,51.86,51.88,241200.0
2013-05-20 10:00:00,51.88,52.8,51.75,52.36,405700.0,51.88,52.8,51.75,52.36,405700.0
2013-05-20 10:10:00,52.4,52.68,52.33,52.55,193600.0,52.4,52.68,52.33,52.55,193600.0
2013-05-20 10:20:00,52.55,53.43,52.46,53.31,488300.0,52.55,53.43,52.46,53.31,488300.0
2013-05-20 10:30:00,53.29,53.5,52.92,53.0,343100.0,53.29,53.5,52.92,53.0,343100.0
2013-05-20 10:40:00,53.03,53.59,53.01,53.39,214900.0,53.03,53.59,53.01,53.39,214900.0
2013-05-20 10:50:00,53.38,53.61,53.28,53.53,196600.0,53.38,53.61,53.28,53.53,196600.0
2013-05-20 11:00:00,53.53,54.85,53.53,54.8,584600.0,53.53,54.85,53.53,54.8,584600.0
2013-05-20 11:10:00,54.77,55.35,54.43,55.1,482500.0,54.77,55.35,54.43,55.1,482500.0
2013-05-20 11:20:00,55.1,55.22,54.69,55.2,316400.0,55.1,55.22,54.69,55.2,316400.0
2013-05-20 11:30:00,55.22,55.42,54.93,54.99,300700.0,55.22,55.42,54.93,54.99,300700.0
2013-05-20 11:40:00,54.99,55.24,54.98,55.14,114300.0,54.99,55.24,54.98,55.14,114300.0
2013-05-20 11:50:00,55.13,55.48,55.05,55.24,189900.0,55.13,55.48,55.05,55.24,189900.0
2013-05-20 12:00:00,55.27,55.5,54.84,54.99,269500.0,55.27,55.5,54.84,54.99,269500.0
2013-05-20 12:10:00,55.01,55.09,54.1,54.1,356000.0,55.01,55.09,54.1,54.1,356000.0
2013-05-20 12:20:00,54.13,54.48,53.81,54.46,336100.0,54.13,54.48,53.81,54.46,336100.0
2013-05-20 12:30:00,54.46,54.77,54.22,54.34,215600.0,54.46,54.77,54.22,54.34,215600.0
2013-05-20 12:40:00,54.33,54.44,54.06,54.3,154100.0,54.33,54.44,54.06,54.3,154100.0
2013-05-20 12:50:00,54.3,54.77,54.25,54.48,163200.0,54.3,54.77,54.25,54.48,163200.0
2013-05-20 13:00:00,54.48,54.6,54.3,54.49,107300.0,54.48,54.6,54.3,54.49,107300.0
2013-05-20 13:10:00,54.48,54.57,53.82,53.83,152100.0,54.48,54.57,53.82,53.83,152100.0
2013-05-20 13:20:00,53.82,54.12,53.75,53.79,190300.0,53.82,54.12,53.75,53.79,190300.0
2013-05-20 13:30:00,53.8,53.92,53.54,53.73,226800.0,53.8,53.92,53.54,53.73,226800.0
2013-05-20 13:40:00,53.73,53.77,53.25,53.43,227000.0,53.73,53.77,53.25,53.43,227000.0
2013-05-20 13:50:00,53.45,53.94,53.45,53.73,228500.0,53.45,53.94,53.45,53.73,228500.0
2013-05-20 14:00:00,53.73,54.1,53.65,54.02,288100.0,53.73,54.1,53.65,54.02,288100.0
2013-05-20 14:10:00,54.02,54.07,53.7,53.9,180500.0,54.02,54.07,53.7,53.9,180500.0
2013-05-20 14:20:00,53.91,54.9,53.91,54.86,320900.0,53.91,54.9,53.91,54.86,320900.0
2013-05-20 14:30:00,54.89,55.0,54.68,54.76,295100.0,54.89,55.0,54.68,54.76,295100.0
2013-05-20 14:40:00,54.76,54.76,54.34,54.64,213400.0,54.76,54.76,54.34,54.64,213400.0
2013-05-20 14:50:00,54.59,54.82,54.5,54.73,164400.0,54.59,54.82,54.5,54.73,164400.0
2013-05-20 15:00:00,54.76,54.82,54.47,54.64,199900.0,54.76,54.82,54.47,54.64,199900.0
2013-05-20 15:10:00,54.64,55.2,54.5,55.11,236600.0,54.64,55.2,54.5,55.11,236600.0
2013-05-20 15:20:00,55.11,55.15,54.75,54.99,191100.0,55.11,55.15,54.75,54.99,191100.0
2013-05-20 15:30:00,54.97,55.45,54.96,55.3,298600.0,54.97,55.45,54.96,55.3,298600.0
2013-05-20 15:40:00,55.3,55.31,54.83,54.98,327000.0,55.3,55.31,54.83,54.98,327000.0
2013-05-20 15:50:00,54.98,54.99,54.7,54.9,458100.0,54.98,54.99,54.7,54.9,458100.0
2013-05-21 09:30:00,55.51,59.0,55.4,57.67,2040900.0,55.51,59.0,55.4,57.67,2040900.0
2013-05-21 09:40:00,57.74,58.45,57.25,57.73,1285900.0,57.74,58.45,57.25,57.73,1285900.0
2013-05-21 09:50:00,57.68,57.68,56.2,56.21,809900.0,57.68,57.68,56.2,56.21,809900.0
2013-05-21 10:00:00,56.21,56.9,55.76,56.08,661700.0,56.21,56.9,55.76,56.08,661700.0
2013-05-21 10:10:00,56.13,56.7,53.87,55.58,1185900.0,56.13,56.7,53.87,55.58,1185900.0
2013-05-21 10:20:00,55.41,55.7,54.6,54.87,429000.0,55.41,55.7,54.6,54.87,429000.0
2013-05-21 10:30:00,54.87,56.17,54.52,55.7,599900.0,54.87,56.17,54.52,55.7,599900.0
2013-05-21 10:40:00,55.7,56.23,55.61,56.09,266600.0,55.7,56.23,55.61,56.09,266600.0
2013-05-21 10:50:00,56.15,56.8,56.0,56.62,468900.0,56.15,56.8,56.0,56.62,468900.0
2013-05-21 11:00:00,56.65,56.65,56.02,56.34,209300.0,56.65,56.65,56.02,56.34,209300.0
2013-05-21 11:10:00,56.36,56.65,55.99,56.56,221600.0,56.36,56.65,55.99,56.56,221600.0
2013-05-21 11:20:00,56.56,57.31,56.36,57.23,462400.0,56.56,57.31,56.36,57.23,462400.0
2013-05-21 11:30:00,57.21,57.51,57.08,57.23,391300.0,57.21,57.51,57.08,57.23,391300.0
2013-05-21 11:40:00,57.17,57.31,56.62,56.95,251600.0,57.17,57.31,56.62,56.95,251600.0
2013-05-21 11:50:00,56.95,56.95,56.56,56.7,192800.0,56.95,56.95,56.56,56.7,192800.0
2013-05-21 12:00:00,56.7,56.75,56.41,56.65,188300.0,56.7,56.75,56.41,56.65,188300.0
2013-05-21 12:10:00,56.67,56.75,56.22,56.22,134000.0,56.67,56.75,56.22,56.22,134000.0
2013-05-21 12:20:00,56.23,56.44,56.05,56.11,228300.0,56.23,56.44,56.05,56.11,228300.0
2013-05-21 12:30:00,56.07,56.2,55.52,55.67,310000.0,56.07,56.2,55.52,55.67,310000.0
2013-05-21 12:40:00,55.66,56.18,55.58,56.12,197200.0,55.66,56.18,55.58,56.12,197200.0
2013-05-21 12:50:00,56.12,56.67,56.02,56.38,220200.0,56.12,56.67,56.02,56.38,220200.0
2013-05-21 13:00:00,56.47,56.5,55.95,56.2,127700.0,56.47,56.5,55.95,56.2,127700.0
2013-05-21 13:10:00,56.19,56.2,55.73,55.99,146100.0,56.19,56.2,55.73,55.99,146100.0
2013-05-21 13:20:00,55.99,55.99,55.41,55.65,186700.0,55.99,55.99,55.41,55.65,186700.0
2013-05-21 13:30:00,55.67,55.82,55.25,55.8,157200.0,55.67,55.82,55.25,55.8,157200.0
2013-05-21 13:40:00,55.78,55.91,55.55,55.58,127000.0,55.78,55.91,55.55,55.58,127000.0
2013-05-21 13:50:00,55.55,56.29,55.53,56.07,233800.0,55.55,56.29,55.53,56.07,233800.0
2013-05-21 14:00:00,56.03,56.26,55.83,56.07,124400.0,56.03,56.26,55.83,56.07,124400.0
2013-05-21 14:10:00,56.05,56.31,55.83,56.29,155800.0,56.05,56.31,55.83,56.29,155800.0
2013-05-21 14:20:00,56.29,56.48,55.87,55.88,207100.0,56.29,56.48,55.87,55.88,207100.0
2013-05-21 14:30:00,56.0,56.1,55.71,55.78,141400.0,56.0,56.1,55.71,55.78,141400.0
2013-05-21 14:40:00,55.81,55.99,55.49,55.59,160900.0,55.81,55.99,55.49,55.59,160900.0
2013-05-21 14:50:00,55.58,55.98,55.48,55.82,172600.0,55.58,55.98,55.48,55.82,172600.0
2013-05-21 15:00:00,55.85,56.14,55.7,55.92,125500.0,55.85,56.14,55.7,55.92,125500.0
2013-05-21 15:10:00,55.93,55.94,55.79,55.84,72400.0,55.93,55.94,55.79,55.84,72400.0
2013-05-21 15:20:00,55.83,56.37,55.82,56.03,189700.0,55.83,56.37,55.82,56.03,189700.0
2013-05-21 15:30:00,56.04,56.27,56.01,56.02,161700.0,56.04,56.27,56.01,56.02,161700.0
2013-05-21 15:40:00,56.02,56.22,55.65,55.84,300400.0,56.02,56.22,55.65,55.84,300400.0
2013-05-21 15:50:00,55.83,55.83,55.55,55.64,411100.0,55.83,55.83,55.55,55.64,411100.0
2013-05-22 09:30:00,55.68,55.96,54.39,55.58,662800.0,55.68,55.96,54.39,55.58,662800.0
2013-05-22 09:40:00,55.65,55.68,54.33,54.65,425900.0,55.65,55.68,54.33,54.65,425900.0
2013-05-22 09:50:00,54.59,55.3,53.64,54.28,717100.0,54.59,55.3,53.64,54.28,717100.0
2013-05-22 10:00:00,54.3,54.96,54.03,54.63,394400.0,54.3,54.96,54.03,54.63,394400.0
2013-05-22 10:10:00,54.64,54.65,53.77,54.06,399900.0,54.64,54.65,53.77,54.06,399900.0
2013-05-22 10:20:00,54.06,54.49,53.92,54.18,222600.0,54.06,54.49,53.92,54.18,222600.0
2013-05-22 10:30:00,54.17,54.21,53.15,53.31,475300.0,54.17,54.21,53.15,53.31,475300.0
2013-05-22 10:40:00,53.26,53.9,53.04,53.7,294000.0,53.26,53.9,53.04,53.7,294000.0
2013-05-22 10:50:00,53.7,54.11,53.58,53.67,208800.0,53.7,54.11,53.58,53.67,208800.0
2013-05-22 11:00:00,53.63,54.33,53.63,54.21,192200.0,53.63,54.33,53.63,54.21,192200.0
2013-05-22 11:10:00,54.25,54.78,54.15,54.37,281500.0,54.25,54.78,54.15,54.37,281500.0
2013-05-22 11:20:00,54.39,54.89,54.37,54.65,193100.0,54.39,54.89,54.37,54.65,193100.0
2013-05-22 11:30:00,54.65,55.45,54.51,55.41,224100.0,54.65,55.45,54.51,55.41,224100.0
2013-05-22 11:40:00,55.44,55.6,55.01,55.42,223500.0,55.44,55.6,55.01,55.42,223500.0
2013-05-22 11:50:00,55.43,55.74,55.15,55.3,250000.0,55.43,55.74,55.15,55.3,250000.0
2013-05-22 12:00:00,55.23,55.28,54.63,55.01,195800.0,55.23,55.28,54.63,55.01,195800.0
2013-05-22 12:10:00,55.0,55.0,54.64,54.88,55600.0,55.0,55.0,54.64,54.88,55600.0
2013-05-22 12:20:00,54.88,54.88,54.06,54.13,200900.0,54.88,54.88,54.06,54.13,200900.0
2013-05-22 12:30:00,54.15,54.35,53.9,54.35,165300.0,54.15,54.35,53.9,54.35,165300.0
2013-05-22 12:40:00,54.37,54.59,54.29,54.37,85300.0,54.37,54.59,54.29,54.37,85300.0
2013-05-22 12:50:00,54.41,54.45,54.19,54.37,61800.0,54.41,54.45,54.19,54.37,61800.0
2013-05-22 13:00:00,54.38,54.41,54.16,54.19,41600.0,54.38,54.41,54.16,54.19,41600.0
2013-05-22 13:10:00,54.19,54.22,53.93,54.08,98800.0,54.19,54.22,53.93,54.08,98800.0
2013-05-22 13:20:00,54.1,54.29,54.02,54.11,72200.0,54.1,54.29,54.02,54.11,72200.0
2013-05-22 13:30:00,54.09,54.09,53.66,53.8,106200.0,54.09,54.09,53.66,53.8,106200.0
2013-05-22 13:40:00,53.83,53.95,53.42,53.58,119500.0,53.83,53.95,53.42,53.58,119500.0
2013-05-22 13:50:00,53.58,53.96,53.57,53.87,114500.0,53.58,53.96,53.57,53.87,114500.0
2013-05-22 14:00:00,53.86,54.08,53.27,53.43,164200.0,53.86,54.08,53.27,53.43,164200.0
2013-05-22 14:10:00,53.43,53.44,52.75,53.22,371600.0,53.43,53.44,52.75,53.22,371600.0
2013-05-22 14:20:00,53.27,53.48,53.02,53.03,157500.0,53.27,53.48,53.02,53.03,157500.0
2013-05-22 14:30:00,53.04,53.29,52.88,52.96,130200.0,53.04,53.29,52.88,52.96,130200.0
2013-05-22 14:40:00,52.96,52.96,52.58,52.93,182000.0,52.96,52.96,52.58,52.93,182000.0
2013-05-22 14:50:00,52.95,53.19,52.73,52.93,141700.0,52.95,53.19,52.73,52.93,141700.0
2013-05-22 15:00:00,52.91,53.19,52.82,53.03,124100.0,52.91,53.19,52.82,53.03,124100.0
2013-05-22 15:10:00,53.07,53.08,52.46,52.51,188900.0,53.07,53.08,52.46,52.51,188900.0
2013-05-22 15:20:00,52.51,52.58,51.76,51.85,348200.0,52.51,52.58,51.76,51.85,348200.0
2013-05-22 15:30:00,51.85,51.9,50.68,51.2,734800.0,51.85,51.9,50.68,51.2,734800.0
2013-05-22 15:40:00,51.19,52.48,51.15,52.1,608900.0,51.19,52.48,51.15,52.1,608900.0
2013-05-22 15:50:00,52.12,52.58,52.1,52.4,520200.0,52.12,52.58,52.1,52.4,520200.0
2013-05-23 09:30:00,50.5,51.56,49.5,51.4,667000.0,50.5,51.56,49.5,51.4,667000.0
2013-05-23 09:40:00,51.36,51.7,50.93,51.02,336700.0,51.36,51.7,50.93,51.02,336700.0
2013-05-23 09:50:00,51.01,51.44,50.67,51.22,324300.0,51.01,51.44,50.67,51.22,324300.0
2013-05-23 10:00:00,51.17,52.64,50.96,52.49,532400.0,51.17,52.64,50.96,52.49,532400.0
2013-05-23 10:10:00,52.47,52.55,51.88,52.09,195700.0,52.47,52.55,51.88,52.09,195700.0
2013-05-23 10:20:00,52.1,53.0,51.86,52.41,304300.0,52.1,53.0,51.86,52.41,304300.0
2013-05-23 10:30:00,52.41,53.1,52.26,52.38,193300.0,52.41,53.1,52.26,52.38,193300.0
2013-05-23 10:40:00,52.38,52.56,52.03,52.21,117700.0,52.38,52.56,52.03,52.21,117700.0
2013-05-23 10:50:00,52.2,52.68,52.2,52.36,153500.0,52.2,52.68,52.2,52.36,153500.0
2013-05-23 11:00:00,52.32,52.88,52.19,52.75,193600.0,52.32,52.88,52.19,52.75,193600.0
2013-05-23 11:10:00,52.7,52.8,52.4,52.55,198500.0,52.7,52.8,52.4,52.55,198500.0
2013-05-23 11:20:00,52.54,52.7,52.21,52.25,161100.0,52.54,52.7,52.21,52.25,161100.0
2013-05-23 11:30:00,52.29,52.32,51.58,51.85,289000.0,52.29,52.32,51.58,51.85,289000.0
2013-05-23 11:40:00,51.88,51.93,51.3,51.47,352800.0,51.88,51.93,51.3,51.47,352800.0
2013-05-23 11:50:00,51.39,52.03,51.3,51.91,248200.0,51.39,52.03,51.3,51.91,248200.0
2013-05-23 12:00:00,51.97,52.19,51.67,51.86,217300.0,51.97,52.19,51.67,51.86,217300.0
2013-05-23 12:10:00,51.89,52.18,51.47,51.47,350800.0,51.89,52.18,51.47,51.47,350800.0
2013-05-23 12:20:00,51.47,51.68,51.29,51.37,160700.0,51.47,51.68,51.29,51.37,160700.0
2013-05-23 12:30:00,51.29,51.54,50.89,50.93,300000.0,51.29,51.54,50.89,50.93,300000.0
2013-05-23 12:40:00,50.92,51.13,50.7,51.03,214700.0,50.92,51.13,50.7,51.03,214700.0
2013-05-23 12:50:00,51.03,51.29,50.86,51.05,128600.0,51.03,51.29,50.86,51.05,128600.0
2013-05-23 13:00:00,51.08,51.3,50.96,51.13,142100.0,51.08,51.3,50.96,51.13,142100.0
2013-05-23 13:10:00,51.12,51.19,50.91,51.07,118400.0,51.12,51.19,50.91,51.07,118400.0
2013-05-23 13:20:00,51.04,51.11,50.8,50.84,108300.0,51.04,51.11,50.8,50.84,108300.0
2013-05-23 13:30:00,50.82,51.06,50.78,51.01,120800.0,50.82,51.06,50.78,51.01,120800.0
2013-05-23 13:40:00,51.01,51.03,50.79,50.97,80600.0,51.01,51.03,50.79,50.97,80600.0
2013-05-23 13:50:00,51.0,51.28,50.88,51.24,171400.0,51.0,51.28,50.88,51.24,171400.0
2013-05-23 14:00:00,51.23,51.57,51.23,51.51,212000.0,51.23,51.57,51.23,51.51,212000.0
2013-05-23 14:10:00,51.51,51.51,51.23,51.39,88600.0,51.51,51.51,51.23,51.39,88600.0
2013-05-23 14:20:00,51.37,51.57,51.34,51.55,147900.0,51.37,51.57,51.34,51.55,147900.0
2013-05-23 14:30:00,51.53,51.53,51.2,51.29,110900.0,51.53,51.53,51.2,51.29,110900.0
2013-05-23 14:40:00,51.34,51.57,51.33,51.46,176300.0,51.34,51.57,51.33,51.46,176300.0
2013-05-23 14:50:00,51.49,51.68,51.48,51.61,142100.0,51.49,51.68,51.48,51.61,142100.0
2013-05-23 15:00:00,51.6,51.62,51.26,51.48,131200.0,51.6,51.62,51.26,51.48,131200.0
2013-05-23 15:10:00,51.48,51.55,51.25,51.3,117800.0,51.48,51.55,51.25,51.3,117800.0
2013-05-23 15:20:00,51.31,51.49,51.2,51.47,121000.0,51.31,51.49,51.2,51.47,121000.0
2013-05-23 15:30:00,51.48,51.51,51.42,51.46,74000.0,51.48,51.51,51.42,51.46,74000.0
2013-05-23 15:40:00,51.47,51.56,51.34,51.39,98700.0,51.47,51.56,51.34,51.39,98700.0
2013-05-23 15:50:00,51.4,51.68,51.4,51.58,257600.0,51.4,51.68,51.4,51.58,257600.0
2013-05-24 09:30:00,52.05,53.46,52.05,52.78,553300.0,52.05,53.46,52.05,52.78,553300.0
2013-05-24 09:40:00,52.78,53.29,52.4,53.03,318600.0,52.78,53.29,52.4,53.03,318600.0
2013-05-24 09:50:00,52.99,52.99,52.44,52.7,179500.0,52.99,52.99,52.44,52.7,179500.0
2013-05-24 10:00:00,52.7,52.97,52.47,52.87,242700.0,52.7,52.97,52.47,52.87,242700.0
2013-05-24 10:10:00,52.87,52.95,52.45,52.62,125300.0,52.87,52.95,52.45,52.62,125300.0
2013-05-24 10:20:00,52.62,52.63,51.7,51.8,281300.0,52.62,52.63,51.7,51.8,281300.0
2013-05-24 10:30:00,51.84,52.21,51.72,52.11,165200.0,51.84,52.21,51.72,52.11,165200.0
2013-05-24 10:40:00,52.03,52.06,51.8,51.95,85500.0,52.03,52.06,51.8,51.95,85500.0
2013-05-24 10:50:00,51.9,52.24,51.8,51.94,119500.0,51.9,52.24,51.8,51.94,119500.0
2013-05-24 11:00:00,51.9,51.94,51.56,51.81,302200.0,51.9,51.94,51.56,51.81,302200.0
2013-05-24 11:10:00,51.76,51.76,51.15,51.34,207300.0,51.76,51.76,51.15,51.34,207300.0
2013-05-24 11:20:00,51.4,51.51,51.15,51.34,117100.0,51.4,51.51,51.15,51.34,117100.0
2013-05-24 11:30:00,51.34,51.59,51.21,51.52,102500.0,51.34,51.59,51.21,51.52,102500.0
2013-05-24 11:40:00,51.54,51.58,51.02,51.15,206400.0,51.54,51.58,51.02,51.15,206400.0
2013-05-24 11:50:00,51.14,51.39,50.86,51.14,158900.0,51.14,51.39,50.86,51.14,158900.0
2013-05-24 12:00:00,51.15,51.25,51.0,51.13,99600.0,51.15,51.25,51.0,51.13,99600.0
2013-05-24 12:10:00,51.12,51.47,51.1,51.38,109700.0,51.12,51.47,51.1,51.38,109700.0
2013-05-24 12:20:00,51.37,51.47,51.15,51.4,149500.0,51.37,51.47,51.15,51.4,149500.0
2013-05-24 12:30:00,51.37,51.41,51.15,51.28,141200.0,51.37,51.41,51.15,51.28,141200.0
2013-05-24 12:40:00,51.27,51.41,51.26,51.36,57300.0,51.27,51.41,51.26,51.36,57300.0
2013-05-24 12:50:00,51.35,51.62,51.35,51.42,96300.0,51.35,51.62,51.35,51.42,96300.0
2013-05-24 13:00:00,51.41,51.65,51.41,51.61,120400.0,51.41,51.65,51.41,51.61,120400.0
2013-05-24 13:10:00,51.59,51.6,51.38,51.51,71300.0,51.59,51.6,51.38,51.51,71300.0
2013-05-24 13:20:00,51.5,51.55,51.32,51.36,65000.0,51.5,51.55,51.32,51.36,65000.0
2013-05-24 13:30:00,51.36,51.45,51.14,51.14,43200.0,51.36,51.45,51.14,51.14,43200.0
2013-05-24 13:40:00,51.14,51.42,51.1,51.27,33600.0,51.14,51.42,51.1,51.27,33600.0
2013-05-24 13:50:00,51.29,51.29,51.12,51.2,37700.0,51.29,51.29,51.12,51.2,37700.0
2013-05-24 14:00:00,51.2,51.4,51.16,51.35,31900.0,51.2,51.4,51.16,51.35,31900.0
2013-05-24 14:10:00,51.35,51.51,51.34,51.36,46100.0,51.35,51.51,51.34,51.36,46100.0
2013-05-24 14:20:00,51.36,51.38,51.16,51.21,49500.0,51.36,51.38,51.16,51.21,49500.0
2013-05-24 14:30:00,51.2,51.24,51.0,51.15,47800.0,51.2,51.24,51.0,51.15,47800.0
2013-05-24 14:40:00,51.16,51.4,51.16,51.31,35800.0,51.16,51.4,51.16,51.31,35800.0
2013-05-24 14:50:00,51.31,51.47,51.3,51.44,28400.0,51.31,51.47,51.3,51.44,28400.0
2013-05-24 15:00:00,51.4,51.4,51.3,51.37,29700.0,51.4,51.4,51.3,51.37,29700.0
2013-05-24 15:10:00,51.39,51.42,51.31,51.34,47800.0,51.39,51.42,51.31,51.34,47800.0
2013-05-24 15:20:00,51.32,51.46,51.32,51.4,50200.0,51.32,51.46,51.32,51.4,50200.0
2013-05-24 15:30:00,51.41,51.42,51.24,51.31,47600.0,51.41,51.42,51.24,51.31,47600.0
2013-05-24 15:40:00,51.3,51.38,51.26,51.28,65800.0,51.3,51.38,51.26,51.28,65800.0
2013-05-24 15:50:00,51.28,51.58,51.28,51.54,276900.0,51.28,51.58,51.28,51.54,276900.0
2013-05-28 09:30:00,53.18,53.63,52.37,52.89,514400.0,53.18,53.63,52.37,52.89,514400.0
2013-05-28 09:40:00,52.85,53.28,52.7,52.75,354600.0,52.85,53.28,52.7,52.75,354600.0
2013-05-28 09:50:00,52.77,53.0,52.07,52.27,327800.0,52.77,53.0,52.07,52.27,327800.0
2013-05-28 10:00:00,52.24,52.68,52.06,52.22,215200.0,52.24,52.68,52.06,52.22,215200.0
2013-05-28 10:10:00,52.22,52.33,51.85,51.96,207800.0,52.22,52.33,51.85,51.96,207800.0
2013-05-28 10:20:00,51.96,52.06,51.45,51.64,251900.0,51.96,52.06,51.45,51.64,251900.0
2013-05-28 10:30:00,51.62,51.68,51.04,51.08,248700.0,51.62,51.68,51.04,51.08,248700.0
2013-05-28 10:40:00,51.12,51.41,50.87,51.39,269700.0,51.12,51.41,50.87,51.39,269700.0
2013-05-28 10:50:00,51.39,51.44,51.02,51.2,207600.0,51.39,51.44,51.02,51.2,207600.0
2013-05-28 11:00:00,51.21,51.65,50.93,51.57,176700.0,51.21,51.65,50.93,51.57,176700.0
2013-05-28 11:10:00,51.54,51.75,51.34,51.45,196900.0,51.54,51.75,51.34,51.45,196900.0
2013-05-28 11:20:00,51.47,51.57,51.16,51.46,111200.0,51.47,51.57,51.16,51.46,111200.0
2013-05-28 11:30:00,51.46,51.5,51.21,51.4,79200.0,51.46,51.5,51.21,51.4,79200.0
2013-05-28 11:40:00,51.44,51.58,51.31,51.49,77900.0,51.44,51.58,51.31,51.49,77900.0
2013-05-28 11:50:00,51.48,51.56,51.29,51.38,59200.0,51.48,51.56,51.29,51.38,59200.0
2013-05-28 12:00:00,51.34,51.88,51.34,51.86,143900.0,51.34,51.88,51.34,51.86,143900.0
2013-05-28 12:10:00,51.85,52.18,51.71,51.96,215800.0,51.85,52.18,51.71,51.96,215800.0
2013-05-28 12:20:00,51.96,52.0,51.59,51.8,125700.0,51.96,52.0,51.59,51.8,125700.0
2013-05-28 12:30:00,51.83,52.0,51.64,52.0,91800.0,51.83,52.0,51.64,52.0,91800.0
2013-05-28 12:40:00,52.0,52.14,51.93,52.02,96000.0,52.0,52.14,51.93,52.02,96000.0
2013-05-28 12:50:00,52.01,52.12,51.99,52.04,63500.0,52.01,52.12,51.99,52.04,63500.0
2013-05-28 13:00:00,52.03,52.08,51.75,51.75,104300.0,52.03,52.08,51.75,51.75,104300.0
2013-05-28 13:10:00,51.72,51.94,51.66,51.83,72500.0,51.72,51.94,51.66,51.83,72500.0
2013-05-28 13:20:00,51.81,51.84,51.48,51.57,101300.0,51.81,51.84,51.48,51.57,101300.0
2013-05-28 13:30:00,51.58,51.64,51.25,51.26,115600.0,51.58,51.64,51.25,51.26,115600.0
2013-05-28 13:40:00,51.23,51.32,50.95,51.17,158200.0,51.23,51.32,50.95,51.17,158200.0
2013-05-28 13:50:00,51.18,51.18,50.9,50.99,156800.0,51.18,51.18,50.9,50.99,156800.0
2013-05-28 14:00:00,51.02,51.15,50.76,50.9,130800.0,51.02,51.15,50.76,50.9,130800.0
2013-05-28 14:10:00,50.87,50.88,50.59,50.71,108300.0,50.87,50.88,50.59,50.71,108300.0
2013-05-28 14:20:00,50.74,50.87,50.55,50.8,92700.0,50.74,50.87,50.55,50.8,92700.0
2013-05-28 14:30:00,50.78,50.93,50.51,50.55,95000.0,50.78,50.93,50.51,50.55,95000.0
2013-05-28 14:40:00,50.54,50.84,50.54,50.77,75500.0,50.54,50.84,50.54,50.77,75500.0
2013-05-28 14:50:00,50.78,51.08,50.77,50.94,92800.0,50.78,51.08,50.77,50.94,92800.0
2013-05-28 15:00:00,50.93,51.0,50.77,50.88,49100.0,50.93,51.0,50.77,50.88,49100.0
2013-05-28 15:10:00,50.89,51.04,50.85,51.04,44600.0,50.89,51.04,50.85,51.04,44600.0
2013-05-28 15:20:00,51.05,51.15,51.0,51.1,63100.0,51.05,51.15,51.0,51.1,63100.0
2013-05-28 15:30:00,51.09,51.29,51.08,51.17,99700.0,51.09,51.29,51.08,51.17,99700.0
2013-05-28 15:40:00,51.18,51.35,51.05,51.17,79300.0,51.18,51.35,51.05,51.17,79300.0
2013-05-28 15:50:00,51.18,51.24,51.06,51.11,198100.0,51.18,51.24,51.06,51.11,198100.0
2013-05-29 09:30:00,50.45,51.75,50.0,51.19,438200.0,50.45,51.75,50.0,51.19,438200.0
2013-05-29 09:40:00,51.15,51.6,50.83,50.89,251900.0,51.15,51.6,50.83,50.89,251900.0
2013-05-29 09:50:00,50.87,51.12,50.63,50.66,179100.0,50.87,51.12,50.63,50.66,179100.0
2013-05-29 10:00:00,50.7,51.2,50.64,50.79,247300.0,50.7,51.2,50.64,50.79,247300.0
2013-05-29 10:10:00,50.84,51.49,50.76,51.49,308200.0,50.84,51.49,50.76,51.49,308200.0
2013-05-29 10:20:00,51.41,51.47,50.91,51.03,251900.0,51.41,51.47,50.91,51.03,251900.0
2013-05-29 10:30:00,51.03,51.75,50.99,51.47,273700.0,51.03,51.75,50.99,51.47,273700.0
2013-05-29 10:40:00,51.53,51.56,51.26,51.42,142900.0,51.53,51.56,51.26,51.42,142900.0
2013-05-29 10:50:00,51.44,51.57,51.19,51.22,123500.0,51.44,51.57,51.19,51.22,123500.0
2013-05-29 11:00:00,51.25,51.32,50.85,50.89,131700.0,51.25,51.32,50.85,50.89,131700.0
2013-05-29 11:10:00,50.9,51.24,50.85,50.93,151800.0,50.9,51.24,50.85,50.93,151800.0
2013-05-29 11:20:00,50.91,51.5,50.91,51.45,118800.0,50.91,51.5,50.91,51.45,118800.0
2013-05-29 11:30:00,51.42,52.22,51.34,52.21,249600.0,51.42,52.22,51.34,52.21,249600.0
2013-05-29 11:40:00,52.22,52.74,51.86,52.36,268400.0,52.22,52.74,51.86,52.36,268400.0
2013-05-29 11:50:00,52.37,52.59,52.1,52.39,166700.0,52.37,52.59,52.1,52.39,166700.0
2013-05-29 12:00:00,52.37,52.48,52.17,52.19,75900.0,52.37,52.48,52.17,52.19,75900.0
2013-05-29 12:10:00,52.19,52.65,52.03,52.65,145700.0,52.19,52.65,52.03,52.65,145700.0
2013-05-29 12:20:00,52.6,52.98,52.41,52.9,258500.0,52.6,52.98,52.41,52.9,258500.0
2013-05-29 12:30:00,52.85,52.86,52.5,52.56,97400.0,52.85,52.86,52.5,52.56,97400.0
2013-05-29 12:40:00,52.53,52.75,52.44,52.62,92100.0,52.53,52.75,52.44,52.62,92100.0
2013-05-29 12:50:00,52.62,52.77,52.32,52.4,85600.0,52.62,52.77,52.32,52.4,85600.0
2013-05-29 13:00:00,52.4,52.56,52.35,52.48,71200.0,52.4,52.56,52.35,52.48,71200.0
2013-05-29 13:10:00,52.47,52.6,52.22,52.52,129300.0,52.47,52.6,52.22,52.52,129300.0
2013-05-29 13:20:00,52.54,52.91,52.54,52.88,85000.0,52.54,52.91,52.54,52.88,85000.0
2013-05-29 13:30:00,52.88,52.9,52.65,52.86,82200.0,52.88,52.9,52.65,52.86,82200.0
2013-05-29 13:40:00,52.86,52.99,52.76,52.88,79300.0,52.86,52.99,52.76,52.88,79300.0
2013-05-29 13:50:00,52.88,52.9,52.65,52.74,63500.0,52.88,52.9,52.65,52.74,63500.0
2013-05-29 14:00:00,52.72,52.77,52.46,52.75,56200.0,52.72,52.77,52.46,52.75,56200.0
2013-05-29 14:10:00,52.75,52.75,52.46,52.49,47100.0,52.75,52.75,52.46,52.49,47100.0
2013-05-29 14:20:00,52.5,52.6,52.38,52.47,44800.0,52.5,52.6,52.38,52.47,44800.0
2013-05-29 14:30:00,52.47,52.52,52.35,52.44,23400.0,52.47,52.52,52.35,52.44,23400.0
2013-05-29 14:40:00,52.4,52.6,52.31,52.31,62300.0,52.4,52.6,52.31,52.31,62300.0
2013-05-29 14:50:00,52.3,52.36,52.12,52.12,67400.0,52.3,52.36,52.12,52.12,67400.0
2013-05-29 15:00:00,52.09,52.28,52.05,52.14,76900.0,52.09,52.28,52.05,52.14,76900.0
2013-05-29 15:10:00,52.15,52.15,51.88,51.96,92300.0,52.15,52.15,51.88,51.96,92300.0
2013-05-29 15:20:00,51.95,52.02,51.87,51.94,47600.0,51.95,52.02,51.87,51.94,47600.0
2013-05-29 15:30:00,51.96,52.05,51.79,51.79,103900.0,51.96,52.05,51.79,51.79,103900.0
2013-05-29 15:40:00,51.8,51.81,51.59,51.73,100700.0,51.8,51.81,51.59,51.73,100700.0
2013-05-29 15:50:00,51.74,51.82,51.63,51.75,195300.0,51.74,51.82,51.63,51.75,195300.0
2013-05-30 09:30:00,54.99,56.19,54.6,54.92,1313100.0,54.99,56.19,54.6,54.92,1313100.0
2013-05-30 09:40:00,54.93,55.93,54.41,55.9,685600.0,54.93,55.93,54.41,55.9,685600.0
2013-05-30 09:50:00,55.9,56.75,55.86,56.35,833000.0,55.9,56.75,55.86,56.35,833000.0
2013-05-30 10:00:00,56.32,56.55,55.64,55.78,518100.0,56.32,56.55,55.64,55.78,518100.0
2013-05-30 10:10:00,55.75,56.11,55.2,55.48,515800.0,55.75,56.11,55.2,55.48,515800.0
2013-05-30 10:20:00,55.47,55.5,55.11,55.39,279800.0,55.47,55.5,55.11,55.39,279800.0
2013-05-30 10:30:00,55.4,56.15,55.33,55.86,363500.0,55.4,56.15,55.33,55.86,363500.0
2013-05-30 10:40:00,55.82,56.25,55.75,56.04,310900.0,55.82,56.25,55.75,56.04,310900.0
2013-05-30 10:50:00,56.1,56.14,55.6,55.79,219200.0,56.1,56.14,55.6,55.79,219200.0
2013-05-30 11:00:00,55.78,55.8,55.33,55.48,227300.0,55.78,55.8,55.33,55.48,227300.0
2013-05-30 11:10:00,55.46,55.61,55.11,55.12,188600.0,55.46,55.61,55.11,55.12,188600.0
2013-05-30 11:20:00,55.12,55.47,55.12,55.37,169600.0,55.12,55.47,55.12,55.37,169600.0
2013-05-30 11:30:00,55.42,55.6,55.27,55.47,123700.0,55.42,55.6,55.27,55.47,123700.0
2013-05-30 11:40:00,55.42,55.81,55.42,55.72,176500.0,55.42,55.81,55.42,55.72,176500.0
2013-05-30 11:50:00,55.74,56.27,55.71,55.97,272100.0,55.74,56.27,55.71,55.97,272100.0
2013-05-30 12:00:00,55.97,56.22,55.62,55.62,186800.0,55.97,56.22,55.62,55.62,186800.0
2013-05-30 12:10:00,55.62,55.77,55.4,55.53,150600.0,55.62,55.77,55.4,55.53,150600.0
2013-05-30 12:20:00,55.53,55.58,55.32,55.39,165800.0,55.53,55.58,55.32,55.39,165800.0
2013-05-30 12:30:00,55.39,55.6,55.2,55.42,149500.0,55.39,55.6,55.2,55.42,149500.0
2013-05-30 12:40:00,55.44,55.57,55.4,55.42,80000.0,55.44,55.57,55.4,55.42,80000.0
2013-05-30 12:50:00,55.41,55.69,55.37,55.66,78500.0,55.41,55.69,55.37,55.66,78500.0
2013-05-30 13:00:00,55.65,55.74,55.44,55.46,60100.0,55.65,55.74,55.44,55.46,60100.0
2013-05-30 13:10:00,55.45,55.7,55.38,55.66,79100.0,55.45,55.7,55.38,55.66,79100.0
2013-05-30 13:20:00,55.66,55.96,55.65,55.96,120200.0,55.66,55.96,55.65,55.96,120200.0
2013-05-30 13:30:00,55.96,56.0,55.76,55.93,81300.0,55.96,56.0,55.76,55.93,81300.0
2013-05-30 13:40:00,55.92,55.97,55.59,55.71,91000.0,55.92,55.97,55.59,55.71,91000.0
2013-05-30 13:50:00,55.69,55.75,55.54,55.56,60700.0,55.69,55.75,55.54,55.56,60700.0
2013-05-30 14:00:00,55.56,55.79,55.52,55.69,60600.0,55.56,55.79,55.52,55.69,60600.0
2013-05-30 14:10:00,55.67,55.73,55.5,55.5,78500.0,55.67,55.73,55.5,55.5,78500.0
2013-05-30 14:20:00,55.5,55.6,55.47,55.56,44200.0,55.5,55.6,55.47,55.56,44200.0
2013-05-30 14:30:00,55.58,55.66,55.2,55.2,156700.0,55.58,55.66,55.2,55.2,156700.0
2013-05-30 14:40:00,55.2,55.55,55.15,55.55,110200.0,55.2,55.55,55.15,55.55,110200.0
2013-05-30 14:50:00,55.56,55.63,55.39,55.53,91500.0,55.56,55.63,55.39,55.53,91500.0
2013-05-30 15:00:00,55.54,55.55,55.38,55.4,69200.0,55.54,55.55,55.38,55.4,69200.0
2013-05-30 15:10:00,55.4,55.5,55.27,55.46,73200.0,55.4,55.5,55.27,55.46,73200.0
2013-05-30 15:20:00,55.47,55.5,55.35,55.37,46100.0,55.47,55.5,55.35,55.37,46100.0
2013-05-30 15:30:00,55.36,55.45,55.23,55.34,120600.0,55.36,55.45,55.23,55.34,120600.0
2013-05-30 15:40:00,55.33,55.42,55.18,55.19,143400.0,55.33,55.42,55.18,55.19,143400.0
2013-05-30 15:50:00,55.2,55.2,55.01,55.15,373200.0,55.2,55.2,55.01,55.15,373200.0
2013-05-31 09:30:00,54.67,55.85,54.64,55.4,405600.0,54.67,55.85,54.64,55.4,405600.0
2013-05-31 09:40:00,55.4,55.82,55.13,55.73,251800.0,55.4,55.82,55.13,55.73,251800.0
2013-05-31 09:50:00,55.81,55.88,55.4,55.73,207800.0,55.81,55.88,55.4,55.73,207800.0
2013-05-31 10:00:00,55.74,55.9,55.56,55.64,170700.0,55.74,55.9,55.56,55.64,170700.0
2013-05-31 10:10:00,55.62,55.85,55.55,55.72,139500.0,55.62,55.85,55.55,55.72,139500.0
2013-05-31 10:20:00,55.72,56.38,55.68,56.11,380000.0,55.72,56.38,55.68,56.11,380000.0
2013-05-31 10:30:00,56.12,56.34,55.98,56.03,241000.0,56.12,56.34,55.98,56.03,241000.0
2013-05-31 10:40:00,56.01,56.1,55.8,56.01,153700.0,56.01,56.1,55.8,56.01,153700.0
2013-05-31 10:50:00,56.02,56.18,56.0,56.11,128200.0,56.02,56.18,56.0,56.11,128200.0
2013-05-31 11:00:00,56.11,56.3,56.03,56.23,116300.0,56.11,56.3,56.03,56.23,116300.0
2013-05-31 11:10:00,56.22,56.42,56.17,56.25,106100.0,56.22,56.42,56.17,56.25,106100.0
2013-05-31 11:20:00,56.25,56.49,56.24,56.35,139600.0,56.25,56.49,56.24,56.35,139600.0
2013-05-31 11:30:00,56.37,56.4,56.13,56.19,122100.0,56.37,56.4,56.13,56.19,122100.0
2013-05-31 11:40:00,56.18,56.25,55.91,56.0,96600.0,56.18,56.25,55.91,56.0,96600.0
2013-05-31 11:50:00,56.0,56.15,55.91,55.97,89800.0,56.0,56.15,55.91,55.97,89800.0
2013-05-31 12:00:00,55.97,56.0,55.77,55.87,122200.0,55.97,56.0,55.77,55.87,122200.0
2013-05-31 12:10:00,55.85,55.85,55.26,55.56,236800.0,55.85,55.85,55.26,55.56,236800.0
2013-05-31 12:20:00,55.58,55.59,55.38,55.55,105300.0,55.58,55.59,55.38,55.55,105300.0
2013-05-31 12:30:00,55.54,55.73,55.53,55.6,75600.0,55.54,55.73,55.53,55.6,75600.0
2013-05-31 12:40:00,55.6,55.62,55.5,55.57,44300.0,55.6,55.62,55.5,55.57,44300.0
2013-05-31 12:50:00,55.59,55.79,55.57,55.75,71600.0,55.59,55.79,55.57,55.75,71600.0
2013-05-31 13:00:00,55.76,55.86,55.68,55.82,56100.0,55.76,55.86,55.68,55.82,56100.0
2013-05-31 13:10:00,55.79,55.86,55.62,55.67,80200.0,55.79,55.86,55.62,55.67,80200.0
2013-05-31 13:20:00,55.64,55.67,55.52,55.52,40400.0,55.64,55.67,55.52,55.52,40400.0
2013-05-31 13:30:00,55.52,55.53,55.16,55.19,103300.0,55.52,55.53,55.16,55.19,103300.0
2013-05-31 13:40:00,55.2,55.23,55.03,55.14,102500.0,55.2,55.23,55.03,55.14,102500.0
2013-05-31 13:50:00,55.18,55.23,55.09,55.19,50200.0,55.18,55.23,55.09,55.19,50200.0
2013-05-31 14:00:00,55.2,55.23,55.1,55.18,58500.0,55.2,55.23,55.1,55.18,58500.0
2013-05-31 14:10:00,55.18,55.19,54.92,55.03,138600.0,55.18,55.19,54.92,55.03,138600.0
2013-05-31 14:20:00,55.03,55.1,54.86,55.01,66400.0,55.03,55.1,54.86,55.01,66400.0
2013-05-31 14:30:00,55.02,55.1,54.84,54.86,114500.0,55.02,55.1,54.84,54.86,114500.0
2013-05-31 14:40:00,54.85,54.94,54.75,54.79,96400.0,54.85,54.94,54.75,54.79,96400.0
2013-05-31 14:50:00,54.82,54.87,54.52,54.72,125400.0,54.82,54.87,54.52,54.72,125400.0
2013-05-31 15:00:00,54.68,54.98,54.68,54.94,94000.0,54.68,54.98,54.68,54.94,94000.0
2013-05-31 15:10:00,54.93,55.18,54.91,55.02,102900.0,54.93,55.18,54.91,55.02,102900.0
2013-05-31 15:20:00,55.04,55.23,55.04,55.07,80600.0,55.04,55.23,55.04,55.07,80600.0
2013-05-31 15:30:00,55.06,55.06,54.76,54.89,171900.0,55.06,55.06,54.76,54.89,171900.0
2013-05-31 15:40:00,54.9,54.9,54.7,54.73,235700.0,54.9,54.9,54.7,54.73,235700.0
2013-05-31 15:50:00,54.73,54.75,54.32,54.32,384100.0,54.73,54.75,54.32,54.32,384100.0
2013-06-03 09:30:00,54.24,54.92,53.75,54.48,338300.0,54.24,54.92,53.75,54.48,338300.0
2013-06-03 09:40:00,54.5,54.5,53.25,53.69,330400.0,54.5,54.5,53.25,53.69,330400.0
2013-06-03 09:50:00,53.7,53.85,52.91,53.1,303400.0,53.7,53.85,52.91,53.1,303400.0
2013-06-03 10:00:00,53.04,53.14,52.53,53.09,315500.0,53.04,53.14,52.53,53.09,315500.0
2013-06-03 10:10:00,53.1,53.38,52.96,53.29,192200.0,53.1,53.38,52.96,53.29,192200.0
2013-06-03 10:20:00,53.34,53.38,53.02,53.11,158000.0,53.34,53.38,53.02,53.11,158000.0
2013-06-03 10:30:00,53.11,53.14,52.65,52.71,110800.0,53.11,53.14,52.65,52.71,110800.0
2013-06-03 10:40:00,52.71,52.74,52.19,52.45,163500.0,52.71,52.74,52.19,52.45,163500.0
2013-06-03 10:50:00,52.46,52.6,52.06,52.09,333500.0,52.46,52.6,52.06,52.09,333500.0
2013-06-03 11:00:00,52.1,52.41,51.89,52.0,188000.0,52.1,52.41,51.89,52.0,188000.0
2013-06-03 11:10:00,51.96,52.07,51.51,51.72,134000.0,51.96,52.07,51.51,51.72,134000.0
2013-06-03 11:20:00,51.7,51.83,51.51,51.61,126200.0,51.7,51.83,51.51,51.61,126200.0
2013-06-03 11:30:00,51.6,51.65,51.05,51.39,288300.0,51.6,51.65,51.05,51.39,288300.0
2013-06-03 11:40:00,51.35,52.15,51.2,52.15,240300.0,51.35,52.15,51.2,52.15,240300.0
2013-06-03 11:50:00,52.14,52.15,51.8,52.02,146800.0,52.14,52.15,51.8,52.02,146800.0
2013-06-03 12:00:00,52.01,52.12,51.7,51.89,87400.0,52.01,52.12,51.7,51.89,87400.0
2013-06-03 12:10:00,51.88,52.13,51.73,51.8,64100.0,51.88,52.13,51.73,51.8,64100.0
2013-06-03 12:20:00,51.8,51.81,51.5,51.76,94800.0,51.8,51.81,51.5,51.76,94800.0
2013-06-03 12:30:00,51.74,51.9,51.61,51.8,58400.0,51.74,51.9,51.61,51.8,58400.0
2013-06-03 12:40:00,51.79,52.0,51.79,51.89,53300.0,51.79,52.0,51.79,51.89,53300.0
2013-06-03 12:50:00,51.9,52.0,51.83,51.92,38000.0,51.9,52.0,51.83,51.92,38000.0
2013-06-03 13:00:00,51.93,52.3,51.91,52.28,80500.0,51.93,52.3,51.91,52.28,80500.0
2013-06-03 13:10:00,52.21,52.3,52.07,52.2,93700.0,52.21,52.3,52.07,52.2,93700.0
2013-06-03 13:20:00,52.2,52.32,52.1,52.32,49400.0,52.2,52.32,52.1,52.32,49400.0
2013-06-03 13:30:00,52.31,52.51,52.28,52.5,57700.0,52.31,52.51,52.28,52.5,57700.0
2013-06-03 13:40:00,52.51,52.58,52.31,52.47,54100.0,52.51,52.58,52.31,52.47,54100.0
2013-06-03 13:50:00,52.46,52.63,52.42,52.47,76400.0,52.46,52.63,52.42,52.47,76400.0
2013-06-03 14:00:00,52.46,52.64,52.27,52.53,76500.0,52.46,52.64,52.27,52.53,76500.0
2013-06-03 14:10:00,52.54,52.56,52.32,52.43,40100.0,52.54,52.56,52.32,52.43,40100.0
2013-06-03 14:20:00,52.44,52.82,52.4,52.74,96600.0,52.44,52.82,52.4,52.74,96600.0
2013-06-03 14:30:00,52.73,52.8,52.57,52.74,63800.0,52.73,52.8,52.57,52.74,63800.0
2013-06-03 14:40:00,52.75,52.95,52.67,52.73,97800.0,52.75,52.95,52.67,52.73,97800.0
2013-06-03 14:50:00,52.74,52.97,52.72,52.96,58900.0,52.74,52.97,52.72,52.96,58900.0
2013-06-03 15:00:00,52.93,52.99,52.8,52.92,97100.0,52.93,52.99,52.8,52.92,97100.0
2013-06-03 15:10:00,52.92,52.99,52.8,52.84,72700.0,52.92,52.99,52.8,52.84,72700.0
2013-06-03 15:20:00,52.86,52.99,52.8,52.84,71900.0,52.86,52.99,52.8,52.84,71900.0
2013-06-03 15:30:00,52.85,52.92,52.67,52.83,105300.0,52.85,52.92,52.67,52.83,105300.0
2013-06-03 15:40:00,52.84,53.12,52.8,53.04,141900.0,52.84,53.12,52.8,53.04,141900.0
2013-06-03 15:50:00,53.05,53.33,53.05,53.33,321300.0,53.05,53.33,53.05,53.33,321300.0
2013-06-04 09:30:00,53.71,54.67,53.69,54.16,456400.0,53.71,54.67,53.69,54.16,456400.0
2013-06-04 09:40:00,54.16,54.2,53.4,53.48,284000.0,54.16,54.2,53.4,53.48,284000.0
2013-06-04 09:50:00,53.45,53.45,52.79,53.04,273900.0,53.45,53.45,52.79,53.04,273900.0
2013-06-04 10:00:00,53.04,53.33,52.56,52.58,146800.0,53.04,53.33,52.56,52.58,146800.0
2013-06-04 10:10:00,52.57,52.79,52.35,52.64,169700.0,52.57,52.79,52.35,52.64,169700.0
2013-06-04 10:20:00,52.62,53.07,52.55,52.99,116800.0,52.62,53.07,52.55,52.99,116800.0
2013-06-04 10:30:00,52.99,53.3,52.97,53.12,170600.0,52.99,53.3,52.97,53.12,170600.0
2013-06-04 10:40:00,53.11,53.33,53.06,53.14,104100.0,53.11,53.33,53.06,53.14,104100.0
2013-06-04 10:50:00,53.13,53.22,52.81,53.04,100900.0,53.13,53.22,52.81,53.04,100900.0
2013-06-04 11:00:00,53.06,53.21,52.9,53.05,118600.0,53.06,53.21,52.9,53.05,118600.0
2013-06-04 11:10:00,53.06,53.12,52.8,52.9,75500.0,53.06,53.12,52.8,52.9,75500.0
2013-06-04 11:20:00,52.87,53.09,52.75,53.0,74600.0,52.87,53.09,52.75,53.0,74600.0
2013-06-04 11:30:00,53.01,53.03,52.66,52.77,169500.0,53.01,53.03,52.66,52.77,169500.0
2013-06-04 11:40:00,52.73,53.1,52.73,52.88,106400.0,52.73,53.1,52.73,52.88,106400.0
2013-06-04 11:50:00,52.91,52.94,52.8,52.88,49600.0,52.91,52.94,52.8,52.88,49600.0
2013-06-04 12:00:00,52.86,52.89,52.56,52.69,96100.0,52.86,52.89,52.56,52.69,96100.0
2013-06-04 12:10:00,52.69,52.77,52.33,52.33,139000.0,52.69,52.77,52.33,52.33,139000.0
2013-06-04 12:20:00,52.33,52.38,52.09,52.1,121500.0,52.33,52.38,52.09,52.1,121500.0
2013-06-04 12:30:00,52.1,52.57,52.1,52.43,119200.0,52.1,52.57,52.1,52.43,119200.0
2013-06-04 12:40:00,52.46,52.55,52.21,52.22,93400.0,52.46,52.55,52.21,52.22,93400.0
2013-06-04 12:50:00,52.22,52.72,52.18,52.68,114600.0,52.22,52.72,52.18,52.68,114600.0
2013-06-04 13:00:00,52.68,52.68,52.47,52.63,71900.0,52.68,52.68,52.47,52.63,71900.0
2013-06-04 13:10:00,52.64,52.77,52.57,52.72,86600.0,52.64,52.77,52.57,52.72,86600.0
2013-06-04 13:20:00,52.73,52.78,52.37,52.45,77200.0,52.73,52.78,52.37,52.45,77200.0
2013-06-04 13:30:00,52.4,52.58,52.31,52.41,72500.0,52.4,52.58,52.31,52.41,72500.0
2013-06-04 13:40:00,52.4,52.49,52.24,52.3,51900.0,52.4,52.49,52.24,52.3,51900.0
2013-06-04 13:50:00,52.3,52.45,52.18,52.34,37900.0,52.3,52.45,52.18,52.34,37900.0
2013-06-04 14:00:00,52.32,52.34,51.86,51.89,101100.0,52.32,52.34,51.86,51.89,101100.0
2013-06-04 14:10:00,51.9,52.24,51.81,52.11,68700.0,51.9,52.24,51.81,52.11,68700.0
2013-06-04 14:20:00,52.1,52.23,52.06,52.18,39400.0,52.1,52.23,52.06,52.18,39400.0
2013-06-04 14:30:00,52.2,52.23,52.03,52.15,64000.0,52.2,52.23,52.03,52.15,64000.0
2013-06-04 14:40:00,52.15,52.39,52.15,52.27,46600.0,52.15,52.39,52.15,52.27,46600.0
2013-06-04 14:50:00,52.29,52.46,52.03,52.09,60900.0,52.29,52.46,52.03,52.09,60900.0
2013-06-04 15:00:00,52.1,52.49,52.06,52.32,97000.0,52.1,52.49,52.06,52.32,97000.0
2013-06-04 15:10:00,52.33,52.42,52.15,52.2,83600.0,52.33,52.42,52.15,52.2,83600.0
2013-06-04 15:20:00,52.21,52.37,52.17,52.29,65700.0,52.21,52.37,52.17,52.29,65700.0
2013-06-04 15:30:00,52.3,52.71,52.29,52.69,101100.0,52.3,52.71,52.29,52.69,101100.0
2013-06-04 15:40:00,52.7,52.85,52.6,52.64,120800.0,52.7,52.85,52.6,52.64,120800.0
2013-06-04 15:50:00,52.64,52.72,52.58,52.61,190400.0,52.64,52.72,52.58,52.61,190400.0
2013-06-05 09:30:00,51.6,52.48,51.51,52.03,227300.0,51.6,52.48,51.51,52.03,227300.0
2013-06-05 09:40:00,52.03,52.44,51.7,52.4,156900.0,52.03,52.44,51.7,52.4,156900.0
2013-06-05 09:50:00,52.36,52.7,52.05,52.07,191600.0,52.36,52.7,52.05,52.07,191600.0
2013-06-05 10:00:00,52.06,52.38,51.91,51.98,121200.0,52.06,52.38,51.91,51.98,121200.0
2013-06-05 10:10:00,51.95,51.99,51.36,51.44,226700.0,51.95,51.99,51.36,51.44,226700.0
2013-06-05 10:20:00,51.44,51.64,51.28,51.54,244300.0,51.44,51.64,51.28,51.54,244300.0
2013-06-05 10:30:00,51.6,51.6,51.17,51.41,109500.0,51.6,51.6,51.17,51.41,109500.0
2013-06-05 10:40:00,51.35,51.55,51.16,51.16,67400.0,51.35,51.55,51.16,51.16,67400.0
2013-06-05 10:50:00,51.16,51.32,50.91,51.02,179300.0,51.16,51.32,50.91,51.02,179300.0
2013-06-05 11:00:00,51.01,51.02,50.5,50.62,195700.0,51.01,51.02,50.5,50.62,195700.0
2013-06-05 11:10:00,50.66,50.98,50.6,50.82,98000.0,50.66,50.98,50.6,50.82,98000.0
2013-06-05 11:20:00,50.82,51.12,50.71,50.93,109900.0,50.82,51.12,50.71,50.93,109900.0
2013-06-05 11:30:00,50.93,51.17,50.86,51.09,92100.0,50.93,51.17,50.86,51.09,92100.0
2013-06-05 11:40:00,51.13,51.28,51.0,51.25,72800.0,51.13,51.28,51.0,51.25,72800.0
2013-06-05 11:50:00,51.24,51.29,50.98,51.01,113300.0,51.24,51.29,50.98,51.01,113300.0
2013-06-05 12:00:00,51.01,51.03,50.74,50.9,73100.0,51.01,51.03,50.74,50.9,73100.0
2013-06-05 12:10:00,50.91,50.98,50.6,50.66,79000.0,50.91,50.98,50.6,50.66,79000.0
2013-06-05 12:20:00,50.63,50.83,50.39,50.79,103300.0,50.63,50.83,50.39,50.79,103300.0
2013-06-05 12:30:00,50.73,50.78,50.5,50.51,45100.0,50.73,50.78,50.5,50.51,45100.0
2013-06-05 12:40:00,50.51,50.58,50.37,50.49,83500.0,50.51,50.58,50.37,50.49,83500.0
2013-06-05 12:50:00,50.5,50.69,50.33,50.62,89600.0,50.5,50.69,50.33,50.62,89600.0
2013-06-05 13:00:00,50.62,50.91,50.53,50.77,112400.0,50.62,50.91,50.53,50.77,112400.0
2013-06-05 13:10:00,50.79,50.93,50.72,50.84,59500.0,50.79,50.93,50.72,50.84,59500.0
2013-06-05 13:20:00,50.83,50.97,50.77,50.82,55000.0,50.83,50.97,50.77,50.82,55000.0
2013-06-05 13:30:00,50.81,50.92,50.81,50.87,24700.0,50.81,50.92,50.81,50.87,24700.0
2013-06-05 13:40:00,50.88,51.03,50.85,50.93,48600.0,50.88,51.03,50.85,50.93,48600.0
2013-06-05 13:50:00,50.87,50.95,50.85,50.87,40200.0,50.87,50.95,50.85,50.87,40200.0
2013-06-05 14:00:00,50.88,51.0,50.81,50.95,37700.0,50.88,51.0,50.81,50.95,37700.0
2013-06-05 14:10:00,50.95,51.0,50.8,50.9,50500.0,50.95,51.0,50.8,50.9,50500.0
2013-06-05 14:20:00,50.93,50.97,50.75,50.77,45800.0,50.93,50.97,50.75,50.77,45800.0
2013-06-05 14:30:00,50.77,51.0,50.6,50.92,89000.0,50.77,51.0,50.6,50.92,89000.0
2013-06-05 14:40:00,50.94,50.95,50.69,50.78,61700.0,50.94,50.95,50.69,50.78,61700.0
2013-06-05 14:50:00,50.8,50.95,50.71,50.86,44300.0,50.8,50.95,50.71,50.86,44300.0
2013-06-05 15:00:00,50.87,50.99,50.79,50.86,58300.0,50.87,50.99,50.79,50.86,58300.0
2013-06-05 15:10:00,50.86,50.99,50.7,50.98,91200.0,50.86,50.99,50.7,50.98,91200.0
2013-06-05 15:20:00,50.98,51.24,50.78,51.12,115700.0,50.98,51.24,50.78,51.12,115700.0
2013-06-05 15:30:00,51.12,51.39,50.98,51.33,135700.0,51.12,51.39,50.98,51.33,135700.0
2013-06-05 15:40:00,51.33,51.33,51.07,51.16,133700.0,51.33,51.33,51.07,51.16,133700.0
2013-06-05 15:50:00,51.16,51.18,50.91,51.05,227200.0,51.16,51.18,50.91,51.05,227200.0
2013-06-06 09:30:00,51.14,52.38,51.05,52.29,300000.0,51.14,52.38,51.05,52.29,300000.0
2013-06-06 09:40:00,52.3,52.8,51.93,52.15,344000.0,52.3,52.8,51.93,52.15,344000.0
2013-06-06 09:50:00,52.16,52.66,51.84,52.61,162300.0,52.16,52.66,51.84,52.61,162300.0
2013-06-06 10:00:00,52.66,52.73,52.29,52.37,156500.0,52.66,52.73,52.29,52.37,156500.0
2013-06-06 10:10:00,52.33,52.55,52.27,52.51,114300.0,52.33,52.55,52.27,52.51,114300.0
2013-06-06 10:20:00,52.54,52.65,52.14,52.3,149300.0,52.54,52.65,52.14,52.3,149300.0
2013-06-06 10:30:00,52.27,52.46,52.12,52.21,41700.0,52.27,52.46,52.12,52.21,41700.0
2013-06-06 10:40:00,52.25,52.39,52.07,52.14,78300.0,52.25,52.39,52.07,52.14,78300.0
2013-06-06 10:50:00,52.14,52.45,52.02,52.3,65000.0,52.14,52.45,52.02,52.3,65000.0
2013-06-06 11:00:00,52.34,52.55,52.19,52.39,96700.0,52.34,52.55,52.19,52.39,96700.0
2013-06-06 11:10:00,52.36,52.8,52.33,52.64,187100.0,52.36,52.8,52.33,52.64,187100.0
2013-06-06 11:20:00,52.59,52.67,52.43,52.58,74100.0,52.59,52.67,52.43,52.58,74100.0
2013-06-06 11:30:00,52.58,52.75,52.43,52.73,92700.0,52.58,52.75,52.43,52.73,92700.0
2013-06-06 11:40:00,52.72,52.72,52.41,52.44,120800.0,52.72,52.72,52.41,52.44,120800.0
2013-06-06 11:50:00,52.44,52.52,52.16,52.3,132600.0,52.44,52.52,52.16,52.3,132600.0
2013-06-06 12:00:00,52.29,52.46,52.26,52.28,63200.0,52.29,52.46,52.26,52.28,63200.0
2013-06-06 12:10:00,52.3,52.53,52.3,52.45,44100.0,52.3,52.53,52.3,52.45,44100.0
2013-06-06 12:20:00,52.49,52.5,51.7,51.96,147600.0,52.49,52.5,51.7,51.96,147600.0
2013-06-06 12:30:00,51.98,52.29,51.8,52.17,83300.0,51.98,52.29,51.8,52.17,83300.0
2013-06-06 12:40:00,52.18,52.25,51.96,52.07,41900.0,52.18,52.25,51.96,52.07,41900.0
2013-06-06 12:50:00,52.06,52.07,51.85,52.0,29000.0,52.06,52.07,51.85,52.0,29000.0
2013-06-06 13:00:00,52.0,52.23,52.0,52.13,39700.0,52.0,52.23,52.0,52.13,39700.0
2013-06-06 13:10:00,52.14,52.25,52.01,52.19,40500.0,52.14,52.25,52.01,52.19,40500.0
2013-06-06 13:20:00,52.15,52.2,51.89,52.05,47200.0,52.15,52.2,51.89,52.05,47200.0
2013-06-06 13:30:00,52.05,52.24,52.0,52.12,29300.0,52.05,52.24,52.0,52.12,29300.0
2013-06-06 13:40:00,52.11,52.31,52.06,52.2,45600.0,52.11,52.31,52.06,52.2,45600.0
2013-06-06 13:50:00,52.22,52.23,52.05,52.16,41900.0,52.22,52.23,52.05,52.16,41900.0
2013-06-06 14:00:00,52.13,52.22,52.0,52.11,47100.0,52.13,52.22,52.0,52.11,47100.0
2013-06-06 14:10:00,52.15,52.35,52.09,52.33,65100.0,52.15,52.35,52.09,52.33,65100.0
2013-06-06 14:20:00,52.32,52.74,52.3,52.73,130900.0,52.32,52.74,52.3,52.73,130900.0
2013-06-06 14:30:00,52.74,52.9,52.58,52.74,156500.0,52.74,52.9,52.58,52.74,156500.0
2013-06-06 14:40:00,52.71,52.76,52.45,52.6,91800.0,52.71,52.76,52.45,52.6,91800.0
2013-06-06 14:50:00,52.61,52.75,52.52,52.74,73600.0,52.61,52.75,52.52,52.74,73600.0
2013-06-06 15:00:00,52.71,52.79,52.65,52.75,78500.0,52.71,52.79,52.65,52.75,78500.0
2013-06-06 15:10:00,52.75,52.88,52.62,52.84,110000.0,52.75,52.88,52.62,52.84,110000.0
2013-06-06 15:20:00,52.83,52.99,52.81,52.88,143100.0,52.83,52.99,52.81,52.88,143100.0
2013-06-06 15:30:00,52.88,53.0,52.8,52.92,118100.0,52.88,53.0,52.8,52.92,118100.0
2013-06-06 15:40:00,52.92,53.22,52.82,53.07,200300.0,52.92,53.22,52.82,53.07,200300.0
2013-06-06 15:50:00,53.09,53.29,53.08,53.28,271600.0,53.09,53.29,53.08,53.28,271600.0
2013-06-07 09:30:00,53.89,54.75,53.39,53.76,475500.0,53.89,54.75,53.39,53.76,475500.0
2013-06-07 09:40:00,53.74,53.77,52.82,53.18,231700.0,53.74,53.77,52.82,53.18,231700.0
2013-06-07 09:50:00,53.15,53.37,52.92,53.1,171700.0,53.15,53.37,52.92,53.1,171700.0
2013-06-07 10:00:00,53.08,53.13,52.71,52.92,179200.0,53.08,53.13,52.71,52.92,179200.0
2013-06-07 10:10:00,52.92,53.05,52.56,52.61,145100.0,52.92,53.05,52.56,52.61,145100.0
2013-06-07 10:20:00,52.6,52.68,52.38,52.42,202400.0,52.6,52.68,52.38,52.42,202400.0
2013-06-07 10:30:00,52.45,52.55,52.15,52.46,170200.0,52.45,52.55,52.15,52.46,170200.0
2013-06-07 10:40:00,52.46,52.59,52.22,52.36,118500.0,52.46,52.59,52.22,52.36,118500.0
2013-06-07 10:50:00,52.38,52.43,52.06,52.25,83700.0,52.38,52.43,52.06,52.25,83700.0
2013-06-07 11:00:00,52.24,52.54,52.21,52.46,70500.0,52.24,52.54,52.21,52.46,70500.0
2013-06-07 11:10:00,52.44,52.89,52.41,52.88,99000.0,52.44,52.89,52.41,52.88,99000.0
2013-06-07 11:20:00,52.89,52.9,52.63,52.69,77000.0,52.89,52.9,52.63,52.69,77000.0
2013-06-07 11:30:00,52.69,52.85,52.65,52.66,35000.0,52.69,52.85,52.65,52.66,35000.0
2013-06-07 11:40:00,52.63,52.81,52.59,52.79,44200.0,52.63,52.81,52.59,52.79,44200.0
2013-06-07 11:50:00,52.77,53.05,52.73,52.96,110900.0,52.77,53.05,52.73,52.96,110900.0
2013-06-07 12:00:00,52.94,53.19,52.8,53.15,78400.0,52.94,53.19,52.8,53.15,78400.0
2013-06-07 12:10:00,53.15,53.4,53.09,53.38,86500.0,53.15,53.4,53.09,53.38,86500.0
2013-06-07 12:20:00,53.4,53.4,53.08,53.23,62000.0,53.4,53.4,53.08,53.23,62000.0
2013-06-07 12:30:00,53.22,53.22,52.87,52.92,67300.0,53.22,53.22,52.87,52.92,67300.0
2013-06-07 12:40:00,52.93,53.09,52.93,53.09,46500.0,52.93,53.09,52.93,53.09,46500.0
2013-06-07 12:50:00,53.1,53.29,53.1,53.15,41600.0,53.1,53.29,53.1,53.15,41600.0
2013-06-07 13:00:00,53.15,53.29,53.11,53.19,32600.0,53.15,53.29,53.11,53.19,32600.0
2013-06-07 13:10:00,53.19,53.24,53.16,53.16,10900.0,53.19,53.24,53.16,53.16,10900.0
2013-06-07 13:20:00,53.17,53.18,53.01,53.04,27400.0,53.17,53.18,53.01,53.04,27400.0
2013-06-07 13:30:00,53.04,53.06,52.91,52.99,53000.0,53.04,53.06,52.91,52.99,53000.0
2013-06-07 13:40:00,53.0,53.0,52.66,52.77,57900.0,53.0,53.0,52.66,52.77,57900.0
2013-06-07 13:50:00,52.76,52.84,52.76,52.79,36700.0,52.76,52.84,52.76,52.79,36700.0
2013-06-07 14:00:00,52.77,52.85,52.71,52.79,29000.0,52.77,52.85,52.71,52.79,29000.0
2013-06-07 14:10:00,52.78,52.83,52.71,52.83,36900.0,52.78,52.83,52.71,52.83,36900.0
2013-06-07 14:20:00,52.84,52.85,52.61,52.72,49300.0,52.84,52.85,52.61,52.72,49300.0
2013-06-07 14:30:00,52.72,52.95,52.67,52.87,63700.0,52.72,52.95,52.67,52.87,63700.0
2013-06-07 14:40:00,52.87,53.01,52.82,53.01,40900.0,52.87,53.01,52.82,53.01,40900.0
2013-06-07 14:50:00,52.99,53.09,52.79,52.94,95100.0,52.99,53.09,52.79,52.94,95100.0
2013-06-07 15:00:00,52.93,53.05,52.86,52.91,50600.0,52.93,53.05,52.86,52.91,50600.0
2013-06-07 15:10:00,52.91,53.03,52.85,53.01,51600.0,52.91,53.03,52.85,53.01,51600.0
2013-06-07 15:20:00,53.0,53.01,52.84,52.97,50200.0,53.0,53.01,52.84,52.97,50200.0
2013-06-07 15:30:00,52.93,53.13,52.9,53.07,92000.0,52.93,53.13,52.9,53.07,92000.0
2013-06-07 15:40:00,53.07,53.15,53.03,53.13,103100.0,53.07,53.15,53.03,53.13,103100.0
2013-06-07 15:50:00,53.14,53.16,53.04,53.1,206000.0,53.14,53.16,53.04,53.1,206000.0
2013-06-10 09:30:00,53.61,53.66,52.85,53.01,196300.0,53.61,53.66,52.85,53.01,196300.0
2013-06-10 09:40:00,53.02,53.6,52.91,53.56,154200.0,53.02,53.6,52.91,53.56,154200.0
2013-06-10 09:50:00,53.57,54.45,53.51,54.44,363400.0,53.57,54.45,53.51,54.44,363400.0
2013-06-10 10:00:00,54.43,55.0,54.36,54.82,438500.0,54.43,55.0,54.36,54.82,438500.0
2013-06-10 10:10:00,54.81,54.83,54.5,54.69,218300.0,54.81,54.83,54.5,54.69,218300.0
2013-06-10 10:20:00,54.68,55.6,54.68,55.59,410400.0,54.68,55.6,54.68,55.59,410400.0
2013-06-10 10:30:00,55.59,55.76,55.44,55.45,206800.0,55.59,55.76,55.44,55.45,206800.0
2013-06-10 10:40:00,55.44,55.67,55.32,55.42,153500.0,55.44,55.67,55.32,55.42,153500.0
2013-06-10 10:50:00,55.42,55.63,55.22,55.45,124600.0,55.42,55.63,55.22,55.45,124600.0
2013-06-10 11:00:00,55.4,55.7,55.31,55.36,131400.0,55.4,55.7,55.31,55.36,131400.0
2013-06-10 11:10:00,55.34,55.39,55.2,55.25,120300.0,55.34,55.39,55.2,55.25,120300.0
2013-06-10 11:20:00,55.2,55.39,55.1,55.2,101700.0,55.2,55.39,55.1,55.2,101700.0
2013-06-10 11:30:00,55.19,55.27,54.91,55.14,188400.0,55.19,55.27,54.91,55.14,188400.0
2013-06-10 11:40:00,55.11,55.5,55.05,55.25,136200.0,55.11,55.5,55.05,55.25,136200.0
2013-06-10 11:50:00,55.25,55.25,55.08,55.18,76400.0,55.25,55.25,55.08,55.18,76400.0
2013-06-10 12:00:00,55.18,55.45,55.15,55.26,65500.0,55.18,55.45,55.15,55.26,65500.0
2013-06-10 12:10:00,55.26,55.67,55.2,55.55,156100.0,55.26,55.67,55.2,55.55,156100.0
2013-06-10 12:20:00,55.53,55.7,55.51,55.62,83200.0,55.53,55.7,55.51,55.62,83200.0
2013-06-10 12:30:00,55.59,55.7,55.39,55.42,74100.0,55.59,55.7,55.39,55.42,74100.0
2013-06-10 12:40:00,55.42,55.55,55.3,55.53,138200.0,55.42,55.55,55.3,55.53,138200.0
2013-06-10 12:50:00,55.54,55.54,55.31,55.36,52600.0,55.54,55.54,55.31,55.36,52600.0
2013-06-10 13:00:00,55.37,55.58,55.36,55.42,54800.0,55.37,55.58,55.36,55.42,54800.0
2013-06-10 13:10:00,55.45,55.52,55.28,55.5,45700.0,55.45,55.52,55.28,55.5,45700.0
2013-06-10 13:20:00,55.48,55.6,55.44,55.5,31500.0,55.48,55.6,55.44,55.5,31500.0
2013-06-10 13:30:00,55.5,55.58,55.37,55.58,46300.0,55.5,55.58,55.37,55.58,46300.0
2013-06-10 13:40:00,55.57,55.98,55.43,55.97,219200.0,55.57,55.98,55.43,55.97,219200.0
2013-06-10 13:50:00,55.98,56.35,55.96,56.1,343400.0,55.98,56.35,55.96,56.1,343400.0
2013-06-10 14:00:00,56.12,56.47,56.12,56.26,202800.0,56.12,56.47,56.12,56.26,202800.0
2013-06-10 14:10:00,56.27,56.38,55.9,55.99,184500.0,56.27,56.38,55.9,55.99,184500.0
2013-06-10 14:20:00,55.99,56.3,55.97,56.19,124400.0,55.99,56.3,55.97,56.19,124400.0
2013-06-10 14:30:00,56.19,56.45,56.14,56.34,132700.0,56.19,56.45,56.14,56.34,132700.0
2013-06-10 14:40:00,56.31,56.69,56.25,56.64,178600.0,56.31,56.69,56.25,56.64,178600.0
2013-06-10 14:50:00,56.65,56.7,56.45,56.48,176900.0,56.65,56.7,56.45,56.48,176900.0
2013-06-10 15:00:00,56.47,56.5,56.19,56.48,129800.0,56.47,56.5,56.19,56.48,129800.0
2013-06-10 15:10:00,56.44,56.55,56.28,56.37,65100.0,56.44,56.55,56.28,56.37,65100.0
2013-06-10 15:20:00,56.41,56.41,56.16,56.35,86100.0,56.41,56.41,56.16,56.35,86100.0
2013-06-10 15:30:00,56.36,56.45,56.13,56.32,140500.0,56.36,56.45,56.13,56.32,140500.0
2013-06-10 15:40:00,56.32,56.54,56.29,56.34,187200.0,56.32,56.54,56.29,56.34,187200.0
2013-06-10 15:50:00,56.34,56.42,56.28,56.41,325000.0,56.34,56.42,56.28,56.41,325000.0
2013-06-11 09:30:00,55.0,55.1,54.0,54.8,475100.0,55.0,55.1,54.0,54.8,475100.0
2013-06-11 09:40:00,54.79,55.0,54.4,54.54,373200.0,54.79,55.0,54.4,54.54,373200.0
2013-06-11 09:50:00,54.52,54.68,54.23,54.36,243200.0,54.52,54.68,54.23,54.36,243200.0
2013-06-11 10:00:00,54.35,54.55,53.56,53.68,494400.0,54.35,54.55,53.56,53.68,494400.0
2013-06-11 10:10:00,53.69,54.04,53.6,53.87,153100.0,53.69,54.04,53.6,53.87,153100.0
2013-06-11 10:20:00,53.87,53.9,53.4,53.74,224200.0,53.87,53.9,53.4,53.74,224200.0
2013-06-11 10:30:00,53.74,54.25,53.73,54.25,246200.0,53.74,54.25,53.73,54.25,246200.0
2013-06-11 10:40:00,54.24,54.5,54.03,54.25,179700.0,54.24,54.5,54.03,54.25,179700.0
2013-06-11 10:50:00,54.26,54.32,53.85,54.0,216600.0,54.26,54.32,53.85,54.0,216600.0
2013-06-11 11:00:00,54.03,54.04,53.44,53.47,261500.0,54.03,54.04,53.44,53.47,261500.0
2013-06-11 11:10:00,53.47,53.9,53.47,53.75,202200.0,53.47,53.9,53.47,53.75,202200.0
2013-06-11 11:20:00,53.75,53.97,53.7,53.86,143900.0,53.75,53.97,53.7,53.86,143900.0
2013-06-11 11:30:00,53.84,53.95,53.55,53.66,155400.0,53.84,53.95,53.55,53.66,155400.0
2013-06-11 11:40:00,53.65,53.73,53.41,53.54,146700.0,53.65,53.73,53.41,53.54,146700.0
2013-06-11 11:50:00,53.55,53.6,53.3,53.4,173700.0,53.55,53.6,53.3,53.4,173700.0
2013-06-11 12:00:00,53.41,53.55,53.25,53.45,179600.0,53.41,53.55,53.25,53.45,179600.0
2013-06-11 12:10:00,53.45,53.66,53.42,53.48,157300.0,53.45,53.66,53.42,53.48,157300.0
2013-06-11 12:20:00,53.45,53.6,53.36,53.59,158500.0,53.45,53.6,53.36,53.59,158500.0
2013-06-11 12:30:00,53.59,53.8,53.55,53.65,175700.0,53.59,53.8,53.55,53.65,175700.0
2013-06-11 12:40:00,53.65,53.77,53.58,53.7,154300.0,53.65,53.77,53.58,53.7,154300.0
2013-06-11 12:50:00,53.67,53.77,53.61,53.67,143500.0,53.67,53.77,53.61,53.67,143500.0
2013-06-11 13:00:00,53.69,53.72,53.54,53.57,106300.0,53.69,53.72,53.54,53.57,106300.0
2013-06-11 13:10:00,53.6,53.6,53.23,53.27,112300.0,53.6,53.6,53.23,53.27,112300.0
2013-06-11 13:20:00,53.25,53.43,53.02,53.15,183100.0,53.25,53.43,53.02,53.15,183100.0
2013-06-11 13:30:00,53.14,53.2,52.91,53.01,126100.0,53.14,53.2,52.91,53.01,126100.0
2013-06-11 13:40:00,53.02,53.03,52.72,52.87,140000.0,53.02,53.03,52.72,52.87,140000.0
2013-06-11 13:50:00,52.91,53.1,52.76,52.81,91000.0,52.91,53.1,52.76,52.81,91000.0
2013-06-11 14:00:00,52.8,52.93,52.56,52.65,126400.0,52.8,52.93,52.56,52.65,126400.0
2013-06-11 14:10:00,52.69,52.69,52.42,52.61,160400.0,52.69,52.69,52.42,52.61,160400.0
2013-06-11 14:20:00,52.6,52.65,52.44,52.59,99700.0,52.6,52.65,52.44,52.59,99700.0
2013-06-11 14:30:00,52.6,52.64,52.33,52.34,115200.0,52.6,52.64,52.33,52.34,115200.0
2013-06-11 14:40:00,52.34,52.4,52.07,52.29,241600.0,52.34,52.4,52.07,52.29,241600.0
2013-06-11 14:50:00,52.3,52.67,52.22,52.66,148400.0,52.3,52.67,52.22,52.66,148400.0
2013-06-11 15:00:00,52.66,52.95,52.66,52.76,157200.0,52.66,52.95,52.66,52.76,157200.0
2013-06-11 15:10:00,52.76,52.94,52.76,52.8,108500.0,52.76,52.94,52.76,52.8,108500.0
2013-06-11 15:20:00,52.79,52.84,52.57,52.59,117100.0,52.79,52.84,52.57,52.59,117100.0
2013-06-11 15:30:00,52.59,52.6,52.35,52.47,137400.0,52.59,52.6,52.35,52.47,137400.0
2013-06-11 15:40:00,52.46,52.52,52.15,52.28,211300.0,52.46,52.52,52.15,52.28,211300.0
2013-06-11 15:50:00,52.3,52.37,52.2,52.28,277500.0,52.3,52.37,52.2,52.28,277500.0
2013-06-12 09:30:00,49.48,50.49,49.35,50.26,934900.0,49.48,50.49,49.35,50.26,934900.0
2013-06-12 09:40:00,50.25,50.34,49.55,50.08,461400.0,50.25,50.34,49.55,50.08,461400.0
2013-06-12 09:50:00,50.12,50.35,49.7,50.2,369300.0,50.12,50.35,49.7,50.2,369300.0
2013-06-12 10:00:00,50.21,51.18,50.04,51.03,693500.0,50.21,51.18,50.04,51.03,693500.0
2013-06-12 10:10:00,51.04,51.15,50.53,50.8,371200.0,51.04,51.15,50.53,50.8,371200.0
2013-06-12 10:20:00,50.83,51.32,50.77,51.09,272300.0,50.83,51.32,50.77,51.09,272300.0
2013-06-12 10:30:00,51.1,51.66,51.05,51.19,387400.0,51.1,51.66,51.05,51.19,387400.0
2013-06-12 10:40:00,51.23,51.6,50.92,51.02,343400.0,51.23,51.6,50.92,51.02,343400.0
2013-06-12 10:50:00,51.07,51.19,50.65,50.92,279000.0,51.07,51.19,50.65,50.92,279000.0
2013-06-12 11:00:00,50.92,51.34,50.72,51.15,180800.0,50.92,51.34,50.72,51.15,180800.0
2013-06-12 11:10:00,51.13,51.19,50.6,50.88,229800.0,51.13,51.19,50.6,50.88,229800.0
2013-06-12 11:20:00,50.95,51.04,50.67,50.71,181900.0,50.95,51.04,50.67,50.71,181900.0
2013-06-12 11:30:00,50.71,51.14,50.7,50.8,228400.0,50.71,51.14,50.7,50.8,228400.0
2013-06-12 11:40:00,50.83,50.87,50.53,50.61,171000.0,50.83,50.87,50.53,50.61,171000.0
2013-06-12 11:50:00,50.65,50.75,50.36,50.56,275600.0,50.65,50.75,50.36,50.56,275600.0
2013-06-12 12:00:00,50.56,50.83,50.56,50.58,217300.0,50.56,50.83,50.56,50.58,217300.0
2013-06-12 12:10:00,50.56,50.56,50.14,50.28,207700.0,50.56,50.56,50.14,50.28,207700.0
2013-06-12 12:20:00,50.26,50.42,50.11,50.32,184800.0,50.26,50.42,50.11,50.32,184800.0
2013-06-12 12:30:00,50.27,50.54,50.22,50.22,179500.0,50.27,50.54,50.22,50.22,179500.0
2013-06-12 12:40:00,50.25,50.38,50.17,50.31,81600.0,50.25,50.38,50.17,50.31,81600.0
2013-06-12 12:50:00,50.31,50.5,50.29,50.34,82400.0,50.31,50.5,50.29,50.34,82400.0
2013-06-12 13:00:00,50.35,50.38,50.23,50.23,70200.0,50.35,50.38,50.23,50.23,70200.0
2013-06-12 13:10:00,50.24,50.26,49.89,50.08,214400.0,50.24,50.26,49.89,50.08,214400.0
2013-06-12 13:20:00,50.08,50.08,49.74,49.74,135000.0,50.08,50.08,49.74,49.74,135000.0
2013-06-12 13:30:00,49.75,49.91,49.71,49.71,149200.0,49.75,49.91,49.71,49.71,149200.0
2013-06-12 13:40:00,49.72,49.81,49.5,49.56,285300.0,49.72,49.81,49.5,49.56,285300.0
2013-06-12 13:50:00,49.57,49.57,48.91,49.05,394500.0,49.57,49.57,48.91,49.05,394500.0
2013-06-12 14:00:00,49.05,49.05,48.6,48.66,475900.0,49.05,49.05,48.6,48.66,475900.0
2013-06-12 14:10:00,48.66,48.7,47.86,47.99,724700.0,48.66,48.7,47.86,47.99,724700.0
2013-06-12 14:20:00,48.03,48.04,47.66,47.86,566100.0,48.03,48.04,47.66,47.86,566100.0
2013-06-12 14:30:00,47.89,48.22,47.77,48.08,446400.0,47.89,48.22,47.77,48.08,446400.0
2013-06-12 14:40:00,48.06,48.1,47.38,47.55,376400.0,48.06,48.1,47.38,47.55,376400.0
2013-06-12 14:50:00,47.53,47.93,47.53,47.87,256000.0,47.53,47.93,47.53,47.87,256000.0
2013-06-12 15:00:00,47.86,47.87,47.45,47.65,265000.0,47.86,47.87,47.45,47.65,265000.0
2013-06-12 15:10:00,47.65,47.73,47.27,47.6,348900.0,47.65,47.73,47.27,47.6,348900.0
2013-06-12 15:20:00,47.59,47.7,47.3,47.52,276900.0,47.59,47.7,47.3,47.52,276900.0
2013-06-12 15:30:00,47.53,47.55,47.21,47.22,300200.0,47.53,47.55,47.21,47.22,300200.0
2013-06-12 15:40:00,47.21,47.27,46.84,46.89,737700.0,47.21,47.27,46.84,46.89,737700.0
2013-06-12 15:50:00,46.89,46.92,46.63,46.67,1035000.0,46.89,46.92,46.63,46.67,1035000.0
2013-06-13 09:30:00,45.43,45.94,45.24,45.69,2627300.0,45.43,45.94,45.24,45.69,2627300.0
2013-06-13 09:40:00,45.66,45.83,45.43,45.75,918600.0,45.66,45.83,45.43,45.75,918600.0
2013-06-13 09:50:00,45.74,46.15,45.72,46.05,1314400.0,45.74,46.15,45.72,46.05,1314400.0
2013-06-13 10:00:00,46.06,46.09,45.36,45.42,809100.0,46.06,46.09,45.36,45.42,809100.0
2013-06-13 10:10:00,45.43,45.75,45.15,45.71,663300.0,45.43,45.75,45.15,45.71,663300.0
2013-06-13 10:20:00,45.71,45.94,45.64,45.84,468200.0,45.71,45.94,45.64,45.84,468200.0
2013-06-13 10:30:00,45.85,46.06,45.63,45.75,449300.0,45.85,46.06,45.63,45.75,449300.0
2013-06-13 10:40:00,45.74,45.9,45.65,45.67,315000.0,45.74,45.9,45.65,45.67,315000.0
2013-06-13 10:50:00,45.67,45.7,45.5,45.65,256500.0,45.67,45.7,45.5,45.65,256500.0
2013-06-13 11:00:00,45.65,45.85,45.63,45.82,169000.0,45.65,45.85,45.63,45.82,169000.0
2013-06-13 11:10:00,45.83,45.83,45.7,45.8,201000.0,45.83,45.83,45.7,45.8,201000.0
2013-06-13 11:20:00,45.81,46.1,45.71,45.85,407900.0,45.81,46.1,45.71,45.85,407900.0
2013-06-13 11:30:00,45.84,45.84,45.6,45.62,160500.0,45.84,45.84,45.6,45.62,160500.0
2013-06-13 11:40:00,45.63,45.89,45.61,45.89,184800.0,45.63,45.89,45.61,45.89,184800.0
2013-06-13 11:50:00,45.89,45.89,45.66,45.69,118800.0,45.89,45.89,45.66,45.69,118800.0
2013-06-13 12:00:00,45.68,45.88,45.68,45.77,122000.0,45.68,45.88,45.68,45.77,122000.0
2013-06-13 12:10:00,45.75,46.04,45.73,45.9,230300.0,45.75,46.04,45.73,45.9,230300.0
2013-06-13 12:20:00,45.9,45.9,45.78,45.82,105700.0,45.9,45.9,45.78,45.82,105700.0
2013-06-13 12:30:00,45.82,46.48,45.82,46.36,800100.0,45.82,46.48,45.82,46.36,800100.0
2013-06-13 12:40:00,46.37,46.48,45.92,46.17,498200.0,46.37,46.48,45.92,46.17,498200.0
2013-06-13 12:50:00,46.18,46.39,46.13,46.35,198700.0,46.18,46.39,46.13,46.35,198700.0
2013-06-13 13:00:00,46.36,46.42,46.03,46.19,246700.0,46.36,46.42,46.03,46.19,246700.0
2013-06-13 13:10:00,46.19,46.34,46.09,46.3,150700.0,46.19,46.34,46.09,46.3,150700.0
2013-06-13 13:20:00,46.29,46.32,46.2,46.27,106000.0,46.29,46.32,46.2,46.27,106000.0
2013-06-13 13:30:00,46.28,46.31,46.06,46.19,143700.0,46.28,46.31,46.06,46.19,143700.0
2013-06-13 13:40:00,46.19,46.22,45.66,45.78,264600.0,46.19,46.22,45.66,45.78,264600.0
2013-06-13 13:50:00,45.79,45.92,45.63,45.65,207500.0,45.79,45.92,45.63,45.65,207500.0
2013-06-13 14:00:00,45.65,45.87,45.64,45.84,160400.0,45.65,45.87,45.64,45.84,160400.0
2013-06-13 14:10:00,45.84,46.0,45.84,46.0,138800.0,45.84,46.0,45.84,46.0,138800.0
2013-06-13 14:20:00,45.99,46.29,45.99,46.16,358700.0,45.99,46.29,45.99,46.16,358700.0
2013-06-13 14:30:00,46.14,46.19,45.87,46.15,229700.0,46.14,46.19,45.87,46.15,229700.0
2013-06-13 14:40:00,46.15,46.26,46.14,46.18,215300.0,46.15,46.26,46.14,46.18,215300.0
2013-06-13 14:50:00,46.18,46.35,46.11,46.25,231500.0,46.18,46.35,46.11,46.25,231500.0
2013-06-13 15:00:00,46.25,46.45,46.25,46.43,459700.0,46.25,46.45,46.25,46.43,459700.0
2013-06-13 15:10:00,46.44,46.49,46.26,46.28,399200.0,46.44,46.49,46.26,46.28,399200.0
2013-06-13 15:20:00,46.25,46.37,46.17,46.35,239300.0,46.25,46.37,46.17,46.35,239300.0
2013-06-13 15:30:00,46.36,46.44,46.24,46.25,302300.0,46.36,46.44,46.24,46.25,302300.0
2013-06-13 15:40:00,46.25,46.35,45.5,46.28,415500.0,46.25,46.35,45.5,46.28,415500.0
2013-06-13 15:50:00,46.28,46.28,45.84,45.85,880700.0,46.28,46.28,45.84,45.85,880700.0
2013-06-14 09:30:00,46.55,46.81,45.97,45.97,774600.0,46.55,46.81,45.97,45.97,774600.0
2013-06-14 09:40:00,45.96,46.33,45.92,46.11,508000.0,45.96,46.33,45.92,46.11,508000.0
2013-06-14 09:50:00,46.1,46.19,45.67,45.89,423600.0,46.1,46.19,45.67,45.89,423600.0
2013-06-14 10:00:00,45.88,46.12,45.73,45.79,298500.0,45.88,46.12,45.73,45.79,298500.0
2013-06-14 10:10:00,45.78,46.01,45.68,45.96,205400.0,45.78,46.01,45.68,45.96,205400.0
2013-06-14 10:20:00,45.97,45.98,45.06,45.26,571400.0,45.97,45.98,45.06,45.26,571400.0
2013-06-14 10:30:00,45.27,45.49,44.56,44.6,583100.0,45.27,45.49,44.56,44.6,583100.0
2013-06-14 10:40:00,44.63,44.89,44.34,44.81,518200.0,44.63,44.89,44.34,44.81,518200.0
2013-06-14 10:50:00,44.8,44.94,44.71,44.72,167700.0,44.8,44.94,44.71,44.72,167700.0
2013-06-14 11:00:00,44.76,44.8,44.49,44.5,282800.0,44.76,44.8,44.49,44.5,282800.0
2013-06-14 11:10:00,44.51,44.74,44.45,44.74,349200.0,44.51,44.74,44.45,44.74,349200.0
2013-06-14 11:20:00,44.74,44.77,44.62,44.72,100700.0,44.74,44.77,44.62,44.72,100700.0
2013-06-14 11:30:00,44.74,44.8,44.56,44.76,110800.0,44.74,44.8,44.56,44.76,110800.0
2013-06-14 11:40:00,44.79,44.82,44.4,44.57,174100.0,44.79,44.82,44.4,44.57,174100.0
2013-06-14 11:50:00,44.55,44.66,44.5,44.61,68100.0,44.55,44.66,44.5,44.61,68100.0
2013-06-14 12:00:00,44.6,44.75,44.48,44.74,107600.0,44.6,44.75,44.48,44.74,107600.0
2013-06-14 12:10:00,44.74,44.85,44.68,44.84,133100.0,44.74,44.85,44.68,44.84,133100.0
2013-06-14 12:20:00,44.84,44.86,44.59,44.75,132200.0,44.84,44.86,44.59,44.75,132200.0
2013-06-14 12:30:00,44.75,44.8,44.56,44.68,118100.0,44.75,44.8,44.56,44.68,118100.0
2013-06-14 12:40:00,44.69,44.7,44.58,44.64,71100.0,44.69,44.7,44.58,44.64,71100.0
2013-06-14 12:50:00,44.65,44.67,44.55,44.65,45800.0,44.65,44.67,44.55,44.65,45800.0
2013-06-14 13:00:00,44.65,44.77,44.45,44.77,112100.0,44.65,44.77,44.45,44.77,112100.0
2013-06-14 13:10:00,44.77,44.8,44.62,44.65,90300.0,44.77,44.8,44.62,44.65,90300.0
2013-06-14 13:20:00,44.64,44.7,44.53,44.53,94400.0,44.64,44.7,44.53,44.53,94400.0
2013-06-14 13:30:00,44.53,44.63,44.45,44.52,112100.0,44.53,44.63,44.45,44.52,112100.0
2013-06-14 13:40:00,44.53,44.59,44.5,44.58,67000.0,44.53,44.59,44.5,44.58,67000.0
2013-06-14 13:50:00,44.59,44.7,44.47,44.68,71300.0,44.59,44.7,44.47,44.68,71300.0
2013-06-14 14:00:00,44.68,44.74,44.64,44.72,137500.0,44.68,44.74,44.64,44.72,137500.0
2013-06-14 14:10:00,44.72,45.04,44.66,45.0,202400.0,44.72,45.04,44.66,45.0,202400.0
2013-06-14 14:20:00,45.0,45.17,44.94,45.0,262200.0,45.0,45.17,44.94,45.0,262200.0
2013-06-14 14:30:00,45.02,45.1,44.94,45.0,88300.0,45.02,45.1,44.94,45.0,88300.0
2013-06-14 14:40:00,44.99,45.0,44.77,44.77,112300.0,44.99,45.0,44.77,44.77,112300.0
2013-06-14 14:50:00,44.77,44.8,44.48,44.62,145700.0,44.77,44.8,44.48,44.62,145700.0
2013-06-14 15:00:00,44.64,44.75,44.56,44.71,99800.0,44.64,44.75,44.56,44.71,99800.0
2013-06-14 15:10:00,44.71,44.92,44.7,44.89,142300.0,44.71,44.92,44.7,44.89,142300.0
2013-06-14 15:20:00,44.9,45.0,44.87,44.89,170600.0,44.9,45.0,44.87,44.89,170600.0
2013-06-14 15:30:00,44.89,45.01,44.87,44.87,170500.0,44.89,45.01,44.87,44.87,170500.0
2013-06-14 15:40:00,44.88,44.89,44.55,44.66,267400.0,44.88,44.89,44.55,44.66,267400.0
2013-06-14 15:50:00,44.67,44.75,44.65,44.7,408900.0,44.67,44.75,44.65,44.7,408900.0
2013-06-17 09:30:00,45.2,45.95,45.04,45.88,599500.0,45.2,45.95,45.04,45.88,599500.0
2013-06-17 09:40:00,45.85,45.94,45.63,45.84,333100.0,45.85,45.94,45.63,45.84,333100.0
2013-06-17 09:50:00,45.87,46.36,45.83,46.03,542700.0,45.87,46.36,45.83,46.03,542700.0
2013-06-17 10:00:00,46.02,46.31,45.97,46.18,306800.0,46.02,46.31,45.97,46.18,306800.0
2013-06-17 10:10:00,46.19,46.5,46.12,46.3,347500.0,46.19,46.5,46.12,46.3,347500.0
2013-06-17 10:20:00,46.29,46.33,45.82,46.14,451900.0,46.29,46.33,45.82,46.14,451900.0
2013-06-17 10:30:00,46.13,46.2,46.05,46.1,186700.0,46.13,46.2,46.05,46.1,186700.0
2013-06-17 10:40:00,46.09,46.11,45.63,45.81,272500.0,46.09,46.11,45.63,45.81,272500.0
2013-06-17 10:50:00,45.82,46.23,45.8,46.15,188200.0,45.82,46.23,45.8,46.15,188200.0
2013-06-17 11:00:00,46.16,46.22,46.02,46.13,187500.0,46.16,46.22,46.02,46.13,187500.0
2013-06-17 11:10:00,46.1,46.21,45.85,45.94,176100.0,46.1,46.21,45.85,45.94,176100.0
2013-06-17 11:20:00,45.95,46.12,45.86,46.03,144400.0,45.95,46.12,45.86,46.03,144400.0
2013-06-17 11:30:00,46.03,46.04,45.76,45.76,85600.0,46.03,46.04,45.76,45.76,85600.0
2013-06-17 11:40:00,45.76,45.81,45.38,45.38,192200.0,45.76,45.81,45.38,45.38,192200.0
2013-06-17 11:50:00,45.36,45.75,45.35,45.74,144900.0,45.36,45.75,45.35,45.74,144900.0
2013-06-17 12:00:00,45.74,45.75,45.61,45.65,73000.0,45.74,45.75,45.61,45.65,73000.0
2013-06-17 12:10:00,45.67,45.67,45.5,45.51,58300.0,45.67,45.67,45.5,45.51,58300.0
2013-06-17 12:20:00,45.51,45.6,45.51,45.51,44100.0,45.51,45.6,45.51,45.51,44100.0
2013-06-17 12:30:00,45.51,45.55,45.23,45.24,116000.0,45.51,45.55,45.23,45.24,116000.0
2013-06-17 12:40:00,45.23,45.52,45.23,45.5,92700.0,45.23,45.52,45.23,45.5,92700.0
2013-06-17 12:50:00,45.49,45.61,45.43,45.45,82400.0,45.49,45.61,45.43,45.45,82400.0
2013-06-17 13:00:00,45.44,45.57,45.38,45.39,48300.0,45.44,45.57,45.38,45.39,48300.0
2013-06-17 13:10:00,45.39,45.4,45.15,45.31,136900.0,45.39,45.4,45.15,45.31,136900.0
2013-06-17 13:20:00,45.33,45.42,45.29,45.4,101600.0,45.33,45.42,45.29,45.4,101600.0
2013-06-17 13:30:00,45.39,45.46,45.27,45.29,93000.0,45.39,45.46,45.27,45.29,93000.0
2013-06-17 13:40:00,45.29,45.46,45.29,45.45,60600.0,45.29,45.46,45.29,45.45,60600.0
2013-06-17 13:50:00,45.47,45.59,45.45,45.56,76200.0,45.47,45.59,45.45,45.56,76200.0
2013-06-17 14:00:00,45.56,45.6,45.45,45.45,120900.0,45.56,45.6,45.45,45.45,120900.0
2013-06-17 14:10:00,45.45,45.49,45.3,45.36,92800.0,45.45,45.49,45.3,45.36,92800.0
2013-06-17 14:20:00,45.35,45.46,45.21,45.38,86300.0,45.35,45.46,45.21,45.38,86300.0
2013-06-17 14:30:00,45.39,45.45,45.28,45.32,72800.0,45.39,45.45,45.28,45.32,72800.0
2013-06-17 14:40:00,45.32,45.4,44.99,45.01,194800.0,45.32,45.4,44.99,45.01,194800.0
2013-06-17 14:50:00,45.01,45.15,44.8,44.88,145400.0,45.01,45.15,44.8,44.88,145400.0
2013-06-17 15:00:00,44.91,45.13,44.86,45.12,132500.0,44.91,45.13,44.86,45.12,132500.0
2013-06-17 15:10:00,45.13,45.19,44.97,45.12,89400.0,45.13,45.19,44.97,45.12,89400.0
2013-06-17 15:20:00,45.12,45.24,45.02,45.12,85600.0,45.12,45.24,45.02,45.12,85600.0
2013-06-17 15:30:00,45.13,45.45,45.13,45.39,194000.0,45.13,45.45,45.13,45.39,194000.0
2013-06-17 15:40:00,45.43,45.43,45.26,45.36,126800.0,45.43,45.43,45.26,45.36,126800.0
2013-06-17 15:50:00,45.36,45.42,45.25,45.33,316100.0,45.36,45.42,45.25,45.33,316100.0
2013-06-18 09:30:00,45.61,46.3,45.55,45.95,378100.0,45.61,46.3,45.55,45.95,378100.0
2013-06-18 09:40:00,45.95,46.22,45.74,46.11,331600.0,45.95,46.22,45.74,46.11,331600.0
2013-06-18 09:50:00,46.11,46.5,46.1,46.16,348500.0,46.11,46.5,46.1,46.16,348500.0
2013-06-18 10:00:00,46.19,46.4,45.93,46.08,214400.0,46.19,46.4,45.93,46.08,214400.0
2013-06-18 10:10:00,46.1,46.32,46.05,46.29,225600.0,46.1,46.32,46.05,46.29,225600.0
2013-06-18 10:20:00,46.29,46.34,46.17,46.31,136000.0,46.29,46.34,46.17,46.31,136000.0
2013-06-18 10:30:00,46.35,46.4,45.99,46.1,207800.0,46.35,46.4,45.99,46.1,207800.0
2013-06-18 10:40:00,46.08,46.1,45.83,46.03,138400.0,46.08,46.1,45.83,46.03,138400.0
2013-06-18 10:50:00,46.01,46.25,46.0,46.14,106700.0,46.01,46.25,46.0,46.14,106700.0
2013-06-18 11:00:00,46.13,46.14,45.95,45.99,67900.0,46.13,46.14,45.95,45.99,67900.0
2013-06-18 11:10:00,45.98,46.0,45.79,45.92,113900.0,45.98,46.0,45.79,45.92,113900.0
2013-06-18 11:20:00,45.94,46.08,45.85,45.99,90400.0,45.94,46.08,45.85,45.99,90400.0
2013-06-18 11:30:00,46.01,46.04,45.85,45.9,71600.0,46.01,46.04,45.85,45.9,71600.0
2013-06-18 11:40:00,45.9,45.95,45.79,45.87,66700.0,45.9,45.95,45.79,45.87,66700.0
2013-06-18 11:50:00,45.88,45.89,45.76,45.8,61500.0,45.88,45.89,45.76,45.8,61500.0
2013-06-18 12:00:00,45.81,45.85,45.75,45.83,39600.0,45.81,45.85,45.75,45.83,39600.0
2013-06-18 12:10:00,45.82,46.03,45.8,46.02,67700.0,45.82,46.03,45.8,46.02,67700.0
2013-06-18 12:20:00,46.02,46.1,45.94,46.07,79600.0,46.02,46.1,45.94,46.07,79600.0
2013-06-18 12:30:00,46.07,46.22,46.04,46.16,91500.0,46.07,46.22,46.04,46.16,91500.0
2013-06-18 12:40:00,46.17,46.22,46.13,46.16,63500.0,46.17,46.22,46.13,46.16,63500.0
2013-06-18 12:50:00,46.16,46.23,46.14,46.18,64100.0,46.16,46.23,46.14,46.18,64100.0
2013-06-18 13:00:00,46.17,46.19,45.98,46.04,70000.0,46.17,46.19,45.98,46.04,70000.0
2013-06-18 13:10:00,46.02,46.1,46.0,46.05,55000.0,46.02,46.1,46.0,46.05,55000.0
2013-06-18 13:20:00,46.05,46.14,45.99,45.99,60400.0,46.05,46.14,45.99,45.99,60400.0
2013-06-18 13:30:00,46.0,46.09,45.95,45.97,34900.0,46.0,46.09,45.95,45.97,34900.0
2013-06-18 13:40:00,45.97,46.05,45.97,46.0,32500.0,45.97,46.05,45.97,46.0,32500.0
2013-06-18 13:50:00,46.01,46.13,45.98,46.05,45700.0,46.01,46.13,45.98,46.05,45700.0
2013-06-18 14:00:00,46.07,46.24,46.01,46.1,62500.0,46.07,46.24,46.01,46.1,62500.0
2013-06-18 14:10:00,46.11,46.22,46.11,46.18,69500.0,46.11,46.22,46.11,46.18,69500.0
2013-06-18 14:20:00,46.2,46.27,46.04,46.07,68900.0,46.2,46.27,46.04,46.07,68900.0
2013-06-18 14:30:00,46.09,46.25,46.09,46.22,93200.0,46.09,46.25,46.09,46.22,93200.0
2013-06-18 14:40:00,46.22,46.34,46.14,46.26,91500.0,46.22,46.34,46.14,46.26,91500.0
2013-06-18 14:50:00,46.25,46.28,46.15,46.23,52300.0,46.25,46.28,46.15,46.23,52300.0
2013-06-18 15:00:00,46.24,46.24,46.03,46.06,85100.0,46.24,46.24,46.03,46.06,85100.0
2013-06-18 15:10:00,46.09,46.11,45.95,45.99,119300.0,46.09,46.11,45.95,45.99,119300.0
2013-06-18 15:20:00,45.99,46.09,45.94,45.97,119800.0,45.99,46.09,45.94,45.97,119800.0
2013-06-18 15:30:00,45.98,46.01,45.83,45.98,109100.0,45.98,46.01,45.83,45.98,109100.0
2013-06-18 15:40:00,45.99,46.02,45.88,45.97,105900.0,45.99,46.02,45.88,45.97,105900.0
2013-06-18 15:50:00,45.96,46.04,45.9,45.98,225200.0,45.96,46.04,45.9,45.98,225200.0
2013-06-19 09:30:00,46.15,46.15,45.27,45.9,279100.0,46.15,46.15,45.27,45.9,279100.0
2013-06-19 09:40:00,45.9,45.9,45.62,45.9,104100.0,45.9,45.9,45.62,45.9,104100.0
2013-06-19 09:50:00,45.9,45.9,45.65,45.8,120700.0,45.9,45.9,45.65,45.8,120700.0
2013-06-19 10:00:00,45.8,45.88,45.21,45.3,299800.0,45.8,45.88,45.21,45.3,299800.0
2013-06-19 10:10:00,45.29,45.34,44.52,44.75,551500.0,45.29,45.34,44.52,44.75,551500.0
2013-06-19 10:20:00,44.77,44.82,44.36,44.59,351900.0,44.77,44.82,44.36,44.59,351900.0
2013-06-19 10:30:00,44.59,44.63,44.0,44.34,380900.0,44.59,44.63,44.0,44.34,380900.0
2013-06-19 10:40:00,44.33,44.46,44.14,44.28,196700.0,44.33,44.46,44.14,44.28,196700.0
2013-06-19 10:50:00,44.28,44.62,44.25,44.5,152600.0,44.28,44.62,44.25,44.5,152600.0
2013-06-19 11:00:00,44.52,44.6,44.34,44.34,151500.0,44.52,44.6,44.34,44.34,151500.0
2013-06-19 11:10:00,44.34,44.55,44.28,44.47,83900.0,44.34,44.55,44.28,44.47,83900.0
2013-06-19 11:20:00,44.51,44.54,44.28,44.32,92600.0,44.51,44.54,44.28,44.32,92600.0
2013-06-19 11:30:00,44.34,44.55,44.3,44.55,105800.0,44.34,44.55,44.3,44.55,105800.0
2013-06-19 11:40:00,44.56,44.61,44.47,44.56,62300.0,44.56,44.61,44.47,44.56,62300.0
2013-06-19 11:50:00,44.57,44.71,44.45,44.45,100900.0,44.57,44.71,44.45,44.45,100900.0
2013-06-19 12:00:00,44.49,44.7,44.49,44.68,57800.0,44.49,44.7,44.49,44.68,57800.0
2013-06-19 12:10:00,44.67,44.69,44.57,44.64,52900.0,44.67,44.69,44.57,44.64,52900.0
2013-06-19 12:20:00,44.65,44.78,44.65,44.76,79300.0,44.65,44.78,44.65,44.76,79300.0
2013-06-19 12:30:00,44.76,44.77,44.7,44.74,34600.0,44.76,44.77,44.7,44.74,34600.0
2013-06-19 12:40:00,44.73,44.74,44.61,44.67,31500.0,44.73,44.74,44.61,44.67,31500.0
2013-06-19 12:50:00,44.65,44.68,44.53,44.62,40100.0,44.65,44.68,44.53,44.62,40100.0
2013-06-19 13:00:00,44.62,44.75,44.6,44.71,91200.0,44.62,44.75,44.6,44.71,91200.0
2013-06-19 13:10:00,44.71,44.81,44.7,44.76,71200.0,44.71,44.81,44.7,44.76,71200.0
2013-06-19 13:20:00,44.76,44.82,44.67,44.69,59600.0,44.76,44.82,44.67,44.69,59600.0
2013-06-19 13:30:00,44.67,44.68,44.48,44.48,55800.0,44.67,44.68,44.48,44.48,55800.0
2013-06-19 13:40:00,44.47,44.54,44.34,44.44,85900.0,44.47,44.54,44.34,44.44,85900.0
2013-06-19 13:50:00,44.45,44.52,44.43,44.52,45700.0,44.45,44.52,44.43,44.52,45700.0
2013-06-19 14:00:00,44.53,44.61,44.18,44.45,147800.0,44.53,44.61,44.18,44.45,147800.0
2013-06-19 14:10:00,44.46,44.93,44.42,44.8,236800.0,44.46,44.93,44.42,44.8,236800.0
2013-06-19 14:20:00,44.82,44.88,44.54,44.75,118300.0,44.82,44.88,44.54,44.75,118300.0
2013-06-19 14:30:00,44.71,44.83,44.47,44.7,157400.0,44.71,44.83,44.47,44.7,157400.0
2013-06-19 14:40:00,44.66,44.84,44.5,44.56,64900.0,44.66,44.84,44.5,44.56,64900.0
2013-06-19 14:50:00,44.57,44.73,44.26,44.37,198000.0,44.57,44.73,44.26,44.37,198000.0
2013-06-19 15:00:00,44.36,44.48,44.27,44.42,77200.0,44.36,44.48,44.27,44.42,77200.0
2013-06-19 15:10:00,44.42,44.56,44.36,44.5,69100.0,44.42,44.56,44.36,44.5,69100.0
2013-06-19 15:20:00,44.5,44.85,44.44,44.76,111100.0,44.5,44.85,44.44,44.76,111100.0
2013-06-19 15:30:00,44.77,44.87,44.7,44.82,158500.0,44.77,44.87,44.7,44.82,158500.0
2013-06-19 15:40:00,44.82,44.9,44.52,44.58,212900.0,44.82,44.9,44.52,44.58,212900.0
2013-06-19 15:50:00,44.59,44.7,44.5,44.52,274500.0,44.59,44.7,44.5,44.52,274500.0
2013-06-20 09:30:00,43.46,43.99,43.18,43.49,360800.0,43.46,43.99,43.18,43.49,360800.0
2013-06-20 09:40:00,43.49,43.95,43.26,43.76,163600.0,43.49,43.95,43.26,43.76,163600.0
2013-06-20 09:50:00,43.8,43.89,43.62,43.64,103400.0,43.8,43.89,43.62,43.64,103400.0
2013-06-20 10:00:00,43.69,43.91,43.55,43.85,125200.0,43.69,43.91,43.55,43.85,125200.0
2013-06-20 10:10:00,43.82,44.07,43.72,43.84,171500.0,43.82,44.07,43.72,43.84,171500.0
2013-06-20 10:20:00,43.82,43.9,43.7,43.85,81600.0,43.82,43.9,43.7,43.85,81600.0
2013-06-20 10:30:00,43.82,43.93,43.51,43.52,144000.0,43.82,43.93,43.51,43.52,144000.0
2013-06-20 10:40:00,43.51,43.61,43.27,43.48,136300.0,43.51,43.61,43.27,43.48,136300.0
2013-06-20 10:50:00,43.45,43.56,43.25,43.26,123600.0,43.45,43.56,43.25,43.26,123600.0
2013-06-20 11:00:00,43.26,43.31,42.9,42.94,340600.0,43.26,43.31,42.9,42.94,340600.0
2013-06-20 11:10:00,42.93,43.08,42.71,42.76,247100.0,42.93,43.08,42.71,42.76,247100.0
2013-06-20 11:20:00,42.73,42.76,42.62,42.64,150500.0,42.73,42.76,42.62,42.64,150500.0
2013-06-20 11:30:00,42.63,42.8,42.62,42.75,114000.0,42.63,42.8,42.62,42.75,114000.0
2013-06-20 11:40:00,42.76,42.8,42.6,42.67,106900.0,42.76,42.8,42.6,42.67,106900.0
2013-06-20 11:50:00,42.68,42.75,42.63,42.67,87200.0,42.68,42.75,42.63,42.67,87200.0
2013-06-20 12:00:00,42.68,42.83,42.66,42.81,114600.0,42.68,42.83,42.66,42.81,114600.0
2013-06-20 12:10:00,42.78,43.14,42.78,43.1,145600.0,42.78,43.14,42.78,43.1,145600.0
2013-06-20 12:20:00,43.1,43.23,43.06,43.12,60800.0,43.1,43.23,43.06,43.12,60800.0
2013-06-20 12:30:00,43.12,43.26,43.0,43.04,57000.0,43.12,43.26,43.0,43.04,57000.0
2013-06-20 12:40:00,43.06,43.06,42.85,43.02,58500.0,43.06,43.06,42.85,43.02,58500.0
2013-06-20 12:50:00,43.03,43.04,42.8,42.87,51900.0,43.03,43.04,42.8,42.87,51900.0
2013-06-20 13:00:00,42.85,42.98,42.82,42.91,45800.0,42.85,42.98,42.82,42.91,45800.0
2013-06-20 13:10:00,42.91,42.91,42.58,42.63,91500.0,42.91,42.91,42.58,42.63,91500.0
2013-06-20 13:20:00,42.62,42.73,42.53,42.66,100100.0,42.62,42.73,42.53,42.66,100100.0
2013-06-20 13:30:00,42.65,42.73,42.57,42.64,52100.0,42.65,42.73,42.57,42.64,52100.0
2013-06-20 13:40:00,42.63,42.74,42.6,42.7,61000.0,42.63,42.74,42.6,42.7,61000.0
2013-06-20 13:50:00,42.7,42.73,42.57,42.65,37500.0,42.7,42.73,42.57,42.65,37500.0
2013-06-20 14:00:00,42.64,42.73,42.53,42.53,59000.0,42.64,42.73,42.53,42.53,59000.0
2013-06-20 14:10:00,42.56,42.56,42.39,42.51,96600.0,42.56,42.56,42.39,42.51,96600.0
2013-06-20 14:20:00,42.49,42.5,42.1,42.15,164000.0,42.49,42.5,42.1,42.15,164000.0
2013-06-20 14:30:00,42.18,42.28,42.12,42.22,92200.0,42.18,42.28,42.12,42.22,92200.0
2013-06-20 14:40:00,42.23,42.34,42.18,42.18,71600.0,42.23,42.34,42.18,42.18,71600.0
2013-06-20 14:50:00,42.2,42.22,42.03,42.12,97800.0,42.2,42.22,42.03,42.12,97800.0
2013-06-20 15:00:00,42.12,42.29,42.11,42.25,116500.0,42.12,42.29,42.11,42.25,116500.0
2013-06-20 15:10:00,42.24,42.28,42.15,42.16,97900.0,42.24,42.28,42.15,42.16,97900.0
2013-06-20 15:20:00,42.17,42.19,42.0,42.03,116300.0,42.17,42.19,42.0,42.03,116300.0
2013-06-20 15:30:00,42.03,42.03,41.75,41.77,200800.0,42.03,42.03,41.75,41.77,200800.0
2013-06-20 15:40:00,41.77,41.87,41.67,41.83,251600.0,41.77,41.87,41.67,41.83,251600.0
2013-06-20 15:50:00,41.84,42.11,41.8,41.98,463900.0,41.84,42.11,41.8,41.98,463900.0
2013-06-21 09:30:00,42.33,42.84,42.09,42.22,531700.0,42.33,42.84,42.09,42.22,531700.0
2013-06-21 09:40:00,42.24,42.78,42.16,42.76,171300.0,42.24,42.78,42.16,42.76,171300.0
2013-06-21 09:50:00,42.71,42.71,41.79,41.84,280200.0,42.71,42.71,41.79,41.84,280200.0
2013-06-21 10:00:00,41.86,42.27,41.82,42.13,157100.0,41.86,42.27,41.82,42.13,157100.0
2013-06-21 10:10:00,42.12,42.15,41.69,41.83,169700.0,42.12,42.15,41.69,41.83,169700.0
2013-06-21 10:20:00,41.83,41.93,41.7,41.73,135500.0,41.83,41.93,41.7,41.73,135500.0
2013-06-21 10:30:00,41.71,41.73,41.13,41.19,271200.0,41.71,41.73,41.13,41.19,271200.0
2013-06-21 10:40:00,41.2,41.32,40.94,41.24,335500.0,41.2,41.32,40.94,41.24,335500.0
2013-06-21 10:50:00,41.24,41.64,41.16,41.5,263200.0,41.24,41.64,41.16,41.5,263200.0
2013-06-21 11:00:00,41.5,41.6,41.36,41.46,167100.0,41.5,41.6,41.36,41.46,167100.0
2013-06-21 11:10:00,41.49,41.62,41.34,41.55,131100.0,41.49,41.62,41.34,41.55,131100.0
2013-06-21 11:20:00,41.56,41.57,41.01,41.01,184000.0,41.56,41.57,41.01,41.01,184000.0
2013-06-21 11:30:00,41.01,41.04,40.63,40.65,255000.0,41.01,41.04,40.63,40.65,255000.0
2013-06-21 11:40:00,40.67,40.8,40.46,40.79,288100.0,40.67,40.8,40.46,40.79,288100.0
2013-06-21 11:50:00,40.8,40.85,40.64,40.71,127700.0,40.8,40.85,40.64,40.71,127700.0
2013-06-21 12:00:00,40.72,41.2,40.72,41.11,297300.0,40.72,41.2,40.72,41.11,297300.0
2013-06-21 12:10:00,41.11,41.5,41.08,41.46,243100.0,41.11,41.5,41.08,41.46,243100.0
2013-06-21 12:20:00,41.46,41.62,41.38,41.62,135700.0,41.46,41.62,41.38,41.62,135700.0
2013-06-21 12:30:00,41.61,41.8,41.57,41.63,143900.0,41.61,41.8,41.57,41.63,143900.0
2013-06-21 12:40:00,41.63,41.85,41.61,41.77,168300.0,41.63,41.85,41.61,41.77,168300.0
2013-06-21 12:50:00,41.76,41.99,41.53,41.77,213400.0,41.76,41.99,41.53,41.77,213400.0
2013-06-21 13:00:00,41.79,42.2,41.69,42.18,262700.0,41.79,42.2,41.69,42.18,262700.0
2013-06-21 13:10:00,42.2,42.28,42.09,42.09,139100.0,42.2,42.28,42.09,42.09,139100.0
2013-06-21 13:20:00,42.1,42.11,41.9,41.91,109400.0,42.1,42.11,41.9,41.91,109400.0
2013-06-21 13:30:00,41.92,41.97,41.71,41.76,133000.0,41.92,41.97,41.71,41.76,133000.0
2013-06-21 13:40:00,41.74,41.87,41.62,41.74,94400.0,41.74,41.87,41.62,41.74,94400.0
2013-06-21 13:50:00,41.74,41.8,41.52,41.62,100400.0,41.74,41.8,41.52,41.62,100400.0
2013-06-21 14:00:00,41.62,41.66,41.44,41.45,67000.0,41.62,41.66,41.44,41.45,67000.0
2013-06-21 14:10:00,41.44,41.76,41.44,41.74,97300.0,41.44,41.76,41.44,41.74,97300.0
2013-06-21 14:20:00,41.77,41.8,41.65,41.77,108300.0,41.77,41.8,41.65,41.77,108300.0
2013-06-21 14:30:00,41.77,41.9,41.69,41.79,74500.0,41.77,41.9,41.69,41.79,74500.0
2013-06-21 14:40:00,41.78,41.79,41.65,41.72,55100.0,41.78,41.79,41.65,41.72,55100.0
2013-06-21 14:50:00,41.72,41.79,41.57,41.7,61000.0,41.72,41.79,41.57,41.7,61000.0
2013-06-21 15:00:00,41.69,41.96,41.69,41.87,111300.0,41.69,41.96,41.69,41.87,111300.0
2013-06-21 15:10:00,41.87,41.9,41.75,41.77,77200.0,41.87,41.9,41.75,41.77,77200.0
2013-06-21 15:20:00,41.76,41.9,41.76,41.87,102600.0,41.76,41.9,41.76,41.87,102600.0
2013-06-21 15:30:00,41.87,41.87,41.68,41.73,121500.0,41.87,41.87,41.68,41.73,121500.0
2013-06-21 15:40:00,41.73,41.73,41.55,41.58,211200.0,41.73,41.73,41.55,41.58,211200.0
2013-06-21 15:50:00,41.58,41.58,41.32,41.4,859000.0,41.58,41.58,41.32,41.4,859000.0
2013-06-24 09:30:00,41.94,42.0,40.82,41.01,637700.0,41.94,42.0,40.82,41.01,637700.0
2013-06-24 09:40:00,41.06,42.35,40.92,42.19,689300.0,41.06,42.35,40.92,42.19,689300.0
2013-06-24 09:50:00,42.2,42.42,41.76,41.96,345400.0,42.2,42.42,41.76,41.96,345400.0
2013-06-24 10:00:00,41.96,42.19,41.76,42.02,261700.0,41.96,42.19,41.76,42.02,261700.0
2013-06-24 10:10:00,42.0,42.25,41.85,41.86,192400.0,42.0,42.25,41.85,41.86,192400.0
2013-06-24 10:20:00,41.89,42.06,41.42,41.87,315900.0,41.89,42.06,41.42,41.87,315900.0
2013-06-24 10:30:00,41.87,41.9,41.51,41.78,142900.0,41.87,41.9,41.51,41.78,142900.0
2013-06-24 10:40:00,41.78,42.56,41.78,42.16,467500.0,41.78,42.56,41.78,42.16,467500.0
2013-06-24 10:50:00,42.17,42.34,41.9,42.09,219800.0,42.17,42.34,41.9,42.09,219800.0
2013-06-24 11:00:00,42.08,42.26,41.92,42.17,108300.0,42.08,42.26,41.92,42.17,108300.0
2013-06-24 11:10:00,42.15,42.26,41.8,41.97,141900.0,42.15,42.26,41.8,41.97,141900.0
2013-06-24 11:20:00,41.95,41.97,41.57,41.59,100000.0,41.95,41.97,41.57,41.59,100000.0
2013-06-24 11:30:00,41.59,41.92,41.59,41.87,129700.0,41.59,41.92,41.59,41.87,129700.0
2013-06-24 11:40:00,41.87,42.0,41.79,41.86,78100.0,41.87,42.0,41.79,41.86,78100.0
2013-06-24 11:50:00,41.86,42.07,41.81,41.86,117500.0,41.86,42.07,41.81,41.86,117500.0
2013-06-24 12:00:00,41.86,41.96,41.0,41.12,333800.0,41.86,41.96,41.0,41.12,333800.0
2013-06-24 12:10:00,41.12,41.28,41.02,41.07,130100.0,41.12,41.28,41.02,41.07,130100.0
2013-06-24 12:20:00,41.07,41.31,40.92,41.3,121800.0,41.07,41.31,40.92,41.3,121800.0
2013-06-24 12:30:00,41.3,41.47,41.24,41.26,108100.0,41.3,41.47,41.24,41.26,108100.0
2013-06-24 12:40:00,41.26,41.55,41.24,41.52,52600.0,41.26,41.55,41.24,41.52,52600.0
2013-06-24 12:50:00,41.53,41.54,41.39,41.52,71800.0,41.53,41.54,41.39,41.52,71800.0
2013-06-24 13:00:00,41.52,41.6,41.3,41.34,73300.0,41.52,41.6,41.3,41.34,73300.0
2013-06-24 13:10:00,41.33,41.51,41.23,41.5,76300.0,41.33,41.51,41.23,41.5,76300.0
2013-06-24 13:20:00,41.52,41.58,41.3,41.34,81900.0,41.52,41.58,41.3,41.34,81900.0
2013-06-24 13:30:00,41.34,41.35,41.16,41.25,72600.0,41.34,41.35,41.16,41.25,72600.0
2013-06-24 13:40:00,41.26,41.37,41.1,41.17,116600.0,41.26,41.37,41.1,41.17,116600.0
2013-06-24 13:50:00,41.15,41.34,41.08,41.34,70300.0,41.15,41.34,41.08,41.34,70300.0
2013-06-24 14:00:00,41.34,41.64,41.24,41.64,114000.0,41.34,41.64,41.24,41.64,114000.0
2013-06-24 14:10:00,41.64,41.79,41.45,41.49,112900.0,41.64,41.79,41.45,41.49,112900.0
2013-06-24 14:20:00,41.48,41.55,41.32,41.35,131600.0,41.48,41.55,41.32,41.35,131600.0
2013-06-24 14:30:00,41.34,41.5,41.31,41.5,83100.0,41.34,41.5,41.31,41.5,83100.0
2013-06-24 14:40:00,41.51,41.65,41.43,41.6,91600.0,41.51,41.65,41.43,41.6,91600.0
2013-06-24 14:50:00,41.6,41.64,41.45,41.57,110900.0,41.6,41.64,41.45,41.57,110900.0
2013-06-24 15:00:00,41.57,41.66,41.48,41.58,79200.0,41.57,41.66,41.48,41.58,79200.0
2013-06-24 15:10:00,41.58,41.67,41.35,41.48,135500.0,41.58,41.67,41.35,41.48,135500.0
2013-06-24 15:20:00,41.45,41.51,41.31,41.36,88800.0,41.45,41.51,41.31,41.36,88800.0
2013-06-24 15:30:00,41.35,41.54,41.34,41.51,95500.0,41.35,41.54,41.34,41.51,95500.0
2013-06-24 15:40:00,41.5,41.51,41.29,41.37,132800.0,41.5,41.51,41.29,41.37,132800.0
2013-06-24 15:50:00,41.36,41.45,41.24,41.24,285400.0,41.36,41.45,41.24,41.24,285400.0
2013-06-25 09:30:00,42.03,42.91,42.03,42.87,774000.0,42.03,42.91,42.03,42.87,774000.0
2013-06-25 09:40:00,42.86,44.24,42.77,43.57,1242800.0,42.86,44.24,42.77,43.57,1242800.0
2013-06-25 09:50:00,43.56,43.94,43.31,43.77,404300.0,43.56,43.94,43.31,43.77,404300.0
2013-06-25 10:00:00,43.76,44.22,43.68,44.21,516200.0,43.76,44.22,43.68,44.21,516200.0
2013-06-25 10:10:00,44.21,44.29,43.69,43.9,335900.0,44.21,44.29,43.69,43.9,335900.0
2013-06-25 10:20:00,43.92,44.36,43.89,43.96,351400.0,43.92,44.36,43.89,43.96,351400.0
2013-06-25 10:30:00,43.96,44.42,43.93,44.23,312000.0,43.96,44.42,43.93,44.23,312000.0
2013-06-25 10:40:00,44.23,44.36,44.13,44.25,193900.0,44.23,44.36,44.13,44.25,193900.0
2013-06-25 10:50:00,44.23,44.25,43.82,43.94,309600.0,44.23,44.25,43.82,43.94,309600.0
2013-06-25 11:00:00,43.94,44.24,43.88,44.24,148100.0,43.94,44.24,43.88,44.24,148100.0
2013-06-25 11:10:00,44.23,44.3,44.08,44.24,122800.0,44.23,44.3,44.08,44.24,122800.0
2013-06-25 11:20:00,44.25,44.28,44.12,44.27,98700.0,44.25,44.28,44.12,44.27,98700.0
2013-06-25 11:30:00,44.28,44.59,44.27,44.49,274400.0,44.28,44.59,44.27,44.49,274400.0
2013-06-25 11:40:00,44.5,44.6,44.32,44.55,166500.0,44.5,44.6,44.32,44.55,166500.0
2013-06-25 11:50:00,44.56,44.59,43.95,44.02,287000.0,44.56,44.59,43.95,44.02,287000.0
2013-06-25 12:00:00,44.02,44.37,44.02,44.28,229900.0,44.02,44.37,44.02,44.28,229900.0
2013-06-25 12:10:00,44.28,44.31,44.17,44.24,91400.0,44.28,44.31,44.17,44.24,91400.0
2013-06-25 12:20:00,44.25,44.27,44.02,44.12,79300.0,44.25,44.27,44.02,44.12,79300.0
2013-06-25 12:30:00,44.1,44.51,44.1,44.49,206200.0,44.1,44.51,44.1,44.49,206200.0
2013-06-25 12:40:00,44.47,44.52,44.38,44.4,114900.0,44.47,44.52,44.38,44.4,114900.0
2013-06-25 12:50:00,44.4,44.42,44.29,44.3,87600.0,44.4,44.42,44.29,44.3,87600.0
2013-06-25 13:00:00,44.3,44.45,44.21,44.23,76300.0,44.3,44.45,44.21,44.23,76300.0
2013-06-25 13:10:00,44.22,44.45,44.2,44.24,98600.0,44.22,44.45,44.2,44.24,98600.0
2013-06-25 13:20:00,44.23,44.31,43.98,43.98,192400.0,44.23,44.31,43.98,43.98,192400.0
2013-06-25 13:30:00,43.98,44.22,43.9,44.17,148300.0,43.98,44.22,43.9,44.17,148300.0
2013-06-25 13:40:00,44.16,44.27,44.02,44.21,101400.0,44.16,44.27,44.02,44.21,101400.0
2013-06-25 13:50:00,44.21,44.22,43.89,43.96,144000.0,44.21,44.22,43.89,43.96,144000.0
2013-06-25 14:00:00,43.97,44.26,43.88,44.25,154500.0,43.97,44.26,43.88,44.25,154500.0
2013-06-25 14:10:00,44.25,44.65,44.2,44.63,272900.0,44.25,44.65,44.2,44.63,272900.0
2013-06-25 14:20:00,44.63,44.65,44.28,44.57,157600.0,44.63,44.65,44.28,44.57,157600.0
2013-06-25 14:30:00,44.56,44.81,44.45,44.7,324400.0,44.56,44.81,44.45,44.7,324400.0
2013-06-25 14:40:00,44.7,44.74,44.54,44.69,141000.0,44.7,44.74,44.54,44.69,141000.0
2013-06-25 14:50:00,44.69,44.89,44.63,44.63,188100.0,44.69,44.89,44.63,44.63,188100.0
2013-06-25 15:00:00,44.63,44.69,44.3,44.41,274400.0,44.63,44.69,44.3,44.41,274400.0
2013-06-25 15:10:00,44.41,44.53,44.26,44.37,251900.0,44.41,44.53,44.26,44.37,251900.0
2013-06-25 15:20:00,44.34,44.53,44.31,44.46,124400.0,44.34,44.53,44.31,44.46,124400.0
2013-06-25 15:30:00,44.46,44.64,44.46,44.48,154500.0,44.46,44.64,44.46,44.48,154500.0
2013-06-25 15:40:00,44.47,44.51,44.3,44.42,250200.0,44.47,44.51,44.3,44.42,250200.0
2013-06-25 15:50:00,44.4,44.54,44.38,44.49,441000.0,44.4,44.54,44.38,44.49,441000.0
2013-06-26 09:30:00,45.21,45.83,45.02,45.55,657400.0,45.21,45.83,45.02,45.55,657400.0
2013-06-26 09:40:00,45.57,46.0,45.5,45.88,592900.0,45.57,46.0,45.5,45.88,592900.0
2013-06-26 09:50:00,45.88,46.15,45.63,45.85,575000.0,45.88,46.15,45.63,45.85,575000.0
2013-06-26 10:00:00,45.84,45.88,45.51,45.71,294800.0,45.84,45.88,45.51,45.71,294800.0
2013-06-26 10:10:00,45.69,45.72,45.5,45.68,313700.0,45.69,45.72,45.5,45.68,313700.0
2013-06-26 10:20:00,45.67,45.89,45.62,45.74,216100.0,45.67,45.89,45.62,45.74,216100.0
2013-06-26 10:30:00,45.71,45.89,45.66,45.73,142100.0,45.71,45.89,45.66,45.73,142100.0
2013-06-26 10:40:00,45.73,45.85,45.7,45.81,90500.0,45.73,45.85,45.7,45.81,90500.0
2013-06-26 10:50:00,45.8,46.04,45.76,45.96,217900.0,45.8,46.04,45.76,45.96,217900.0
2013-06-26 11:00:00,45.94,46.0,45.87,45.92,108000.0,45.94,46.0,45.87,45.92,108000.0
2013-06-26 11:10:00,45.93,45.98,45.75,45.88,132300.0,45.93,45.98,45.75,45.88,132300.0
2013-06-26 11:20:00,45.88,45.91,45.57,45.58,169100.0,45.88,45.91,45.57,45.58,169100.0
2013-06-26 11:30:00,45.58,45.59,45.25,45.38,229200.0,45.58,45.59,45.25,45.38,229200.0
2013-06-26 11:40:00,45.39,45.39,45.08,45.19,179500.0,45.39,45.39,45.08,45.19,179500.0
2013-06-26 11:50:00,45.19,45.27,45.0,45.21,182100.0,45.19,45.27,45.0,45.21,182100.0
2013-06-26 12:00:00,45.2,45.44,45.18,45.31,155100.0,45.2,45.44,45.18,45.31,155100.0
2013-06-26 12:10:00,45.31,45.52,45.21,45.5,105700.0,45.31,45.52,45.21,45.5,105700.0
2013-06-26 12:20:00,45.48,45.5,45.28,45.29,69800.0,45.48,45.5,45.28,45.29,69800.0
2013-06-26 12:30:00,45.29,45.39,45.18,45.39,86600.0,45.29,45.39,45.18,45.39,86600.0
2013-06-26 12:40:00,45.39,45.45,45.3,45.33,56300.0,45.39,45.45,45.3,45.33,56300.0
2013-06-26 12:50:00,45.33,45.53,45.32,45.45,130000.0,45.33,45.53,45.32,45.45,130000.0
2013-06-26 13:00:00,45.46,45.54,45.33,45.41,80800.0,45.46,45.54,45.33,45.41,80800.0
2013-06-26 13:10:00,45.41,45.66,45.39,45.52,117900.0,45.41,45.66,45.39,45.52,117900.0
2013-06-26 13:20:00,45.53,45.57,45.41,45.51,78200.0,45.53,45.57,45.41,45.51,78200.0
2013-06-26 13:30:00,45.52,45.55,45.29,45.29,90300.0,45.52,45.55,45.29,45.29,90300.0
2013-06-26 13:40:00,45.3,45.35,45.17,45.23,135600.0,45.3,45.35,45.17,45.23,135600.0
2013-06-26 13:50:00,45.22,45.31,45.15,45.18,50800.0,45.22,45.31,45.15,45.18,50800.0
2013-06-26 14:00:00,45.2,45.29,45.19,45.27,62700.0,45.2,45.29,45.19,45.27,62700.0
2013-06-26 14:10:00,45.26,45.27,45.17,45.19,32300.0,45.26,45.27,45.17,45.19,32300.0
2013-06-26 14:20:00,45.19,45.25,45.15,45.22,40900.0,45.19,45.25,45.15,45.22,40900.0
2013-06-26 14:30:00,45.22,45.23,45.08,45.09,94300.0,45.22,45.23,45.08,45.09,94300.0
2013-06-26 14:40:00,45.09,45.45,45.08,45.44,160100.0,45.09,45.45,45.08,45.44,160100.0
2013-06-26 14:50:00,45.42,45.75,45.41,45.49,327200.0,45.42,45.75,45.41,45.49,327200.0
2013-06-26 15:00:00,45.49,45.65,45.4,45.6,165000.0,45.49,45.65,45.4,45.6,165000.0
2013-06-26 15:10:00,45.6,45.74,45.6,45.65,159800.0,45.6,45.74,45.6,45.65,159800.0
2013-06-26 15:20:00,45.64,45.66,45.43,45.5,145100.0,45.64,45.66,45.43,45.5,145100.0
2013-06-26 15:30:00,45.5,45.5,45.33,45.36,112800.0,45.5,45.5,45.33,45.36,112800.0
2013-06-26 15:40:00,45.37,45.41,45.1,45.21,223700.0,45.37,45.41,45.1,45.21,223700.0
2013-06-26 15:50:00,45.2,45.25,45.09,45.11,321400.0,45.2,45.25,45.09,45.11,321400.0
2013-06-27 09:30:00,45.66,45.89,45.25,45.33,257500.0,45.66,45.89,45.25,45.33,257500.0
2013-06-27 09:40:00,45.38,45.67,45.0,45.0,225100.0,45.38,45.67,45.0,45.0,225100.0
2013-06-27 09:50:00,45.0,45.43,45.0,45.28,176700.0,45.0,45.43,45.0,45.28,176700.0
2013-06-27 10:00:00,45.3,45.57,45.0,45.4,244900.0,45.3,45.57,45.0,45.4,244900.0
2013-06-27 10:10:00,45.43,45.43,45.12,45.16,104800.0,45.43,45.43,45.12,45.16,104800.0
2013-06-27 10:20:00,45.17,45.23,45.0,45.03,181600.0,45.17,45.23,45.0,45.03,181600.0
2013-06-27 10:30:00,45.02,45.18,45.0,45.16,152800.0,45.02,45.18,45.0,45.16,152800.0
2013-06-27 10:40:00,45.17,45.27,45.03,45.27,105100.0,45.17,45.27,45.03,45.27,105100.0
2013-06-27 10:50:00,45.27,45.4,45.25,45.36,112400.0,45.27,45.4,45.25,45.36,112400.0
2013-06-27 11:00:00,45.36,45.65,45.3,45.3,217200.0,45.36,45.65,45.3,45.3,217200.0
2013-06-27 11:10:00,45.31,45.35,45.06,45.08,121600.0,45.31,45.35,45.06,45.08,121600.0
2013-06-27 11:20:00,45.08,45.14,44.74,44.87,370800.0,45.08,45.14,44.74,44.87,370800.0
2013-06-27 11:30:00,44.85,45.16,44.85,44.96,114100.0,44.85,45.16,44.85,44.96,114100.0
2013-06-27 11:40:00,44.94,45.0,44.58,44.61,118300.0,44.94,45.0,44.58,44.61,118300.0
2013-06-27 11:50:00,44.62,44.76,44.59,44.68,113700.0,44.62,44.76,44.59,44.68,113700.0
2013-06-27 12:00:00,44.68,44.76,44.62,44.74,70800.0,44.68,44.76,44.62,44.74,70800.0
2013-06-27 12:10:00,44.69,44.89,44.69,44.87,88000.0,44.69,44.89,44.69,44.87,88000.0
2013-06-27 12:20:00,44.87,44.89,44.55,44.66,106000.0,44.87,44.89,44.55,44.66,106000.0
2013-06-27 12:30:00,44.65,44.79,44.59,44.78,61900.0,44.65,44.79,44.59,44.78,61900.0
2013-06-27 12:40:00,44.79,44.93,44.74,44.79,52900.0,44.79,44.93,44.74,44.79,52900.0
2013-06-27 12:50:00,44.77,44.91,44.75,44.78,40500.0,44.77,44.91,44.75,44.78,40500.0
2013-06-27 13:00:00,44.78,44.88,44.71,44.71,63400.0,44.78,44.88,44.71,44.71,63400.0
2013-06-27 13:10:00,44.72,44.76,44.61,44.7,57200.0,44.72,44.76,44.61,44.7,57200.0
2013-06-27 13:20:00,44.7,44.72,44.55,44.63,49100.0,44.7,44.72,44.55,44.63,49100.0
2013-06-27 13:30:00,44.62,44.78,44.61,44.73,49200.0,44.62,44.78,44.61,44.73,49200.0
2013-06-27 13:40:00,44.73,44.84,44.71,44.8,49300.0,44.73,44.84,44.71,44.8,49300.0
2013-06-27 13:50:00,44.82,44.82,44.6,44.61,61000.0,44.82,44.82,44.6,44.61,61000.0
2013-06-27 14:00:00,44.6,44.75,44.6,44.7,57500.0,44.6,44.75,44.6,44.7,57500.0
2013-06-27 14:10:00,44.68,44.82,44.67,44.77,59800.0,44.68,44.82,44.67,44.77,59800.0
2013-06-27 14:20:00,44.78,44.84,44.7,44.7,46100.0,44.78,44.84,44.7,44.7,46100.0
2013-06-27 14:30:00,44.72,44.73,44.56,44.56,46400.0,44.72,44.73,44.56,44.56,46400.0
2013-06-27 14:40:00,44.56,44.66,44.44,44.5,96500.0,44.56,44.66,44.44,44.5,96500.0
2013-06-27 14:50:00,44.5,44.56,44.45,44.48,79700.0,44.5,44.56,44.45,44.48,79700.0
2013-06-27 15:00:00,44.49,44.6,44.47,44.48,65200.0,44.49,44.6,44.47,44.48,65200.0
2013-06-27 15:10:00,44.47,44.63,44.47,44.56,65000.0,44.47,44.63,44.47,44.56,65000.0
2013-06-27 15:20:00,44.57,44.64,44.52,44.57,85900.0,44.57,44.64,44.52,44.57,85900.0
2013-06-27 15:30:00,44.57,44.63,44.51,44.52,84800.0,44.57,44.63,44.51,44.52,84800.0
2013-06-27 15:40:00,44.53,44.63,44.49,44.52,151000.0,44.53,44.63,44.49,44.52,151000.0
2013-06-27 15:50:00,44.53,44.6,44.47,44.52,305800.0,44.53,44.6,44.47,44.52,305800.0
2013-06-28 09:30:00,44.72,45.0,44.53,44.89,224900.0,44.72,45.0,44.53,44.89,224900.0
2013-06-28 09:40:00,44.93,45.0,44.65,44.79,110000.0,44.93,45.0,44.65,44.79,110000.0
2013-06-28 09:50:00,44.77,44.88,44.46,44.46,212600.0,44.77,44.88,44.46,44.46,212600.0
2013-06-28 10:00:00,44.45,44.61,44.12,44.33,211800.0,44.45,44.61,44.12,44.33,211800.0
2013-06-28 10:10:00,44.32,44.44,44.28,44.35,86200.0,44.32,44.44,44.28,44.35,86200.0
2013-06-28 10:20:00,44.36,44.88,44.36,44.88,267700.0,44.36,44.88,44.36,44.88,267700.0
2013-06-28 10:30:00,44.85,44.9,44.67,44.83,197200.0,44.85,44.9,44.67,44.83,197200.0
2013-06-28 10:40:00,44.86,45.06,44.85,45.0,151000.0,44.86,45.06,44.85,45.0,151000.0
2013-06-28 10:50:00,45.0,45.49,45.0,45.35,260100.0,45.0,45.49,45.0,45.35,260100.0
2013-06-28 11:00:00,45.34,45.85,45.33,45.7,410200.0,45.34,45.85,45.33,45.7,410200.0
2013-06-28 11:10:00,45.69,45.79,45.45,45.48,169500.0,45.69,45.79,45.45,45.48,169500.0
2013-06-28 11:20:00,45.49,45.57,45.26,45.28,92600.0,45.49,45.57,45.26,45.28,92600.0
2013-06-28 11:30:00,45.31,45.48,45.31,45.42,82500.0,45.31,45.48,45.31,45.42,82500.0
2013-06-28 11:40:00,45.4,45.45,45.25,45.44,68400.0,45.4,45.45,45.25,45.44,68400.0
2013-06-28 11:50:00,45.44,45.6,45.43,45.44,67700.0,45.44,45.6,45.43,45.44,67700.0
2013-06-28 12:00:00,45.43,45.44,45.14,45.25,94800.0,45.43,45.44,45.14,45.25,94800.0
2013-06-28 12:10:00,45.24,45.27,45.12,45.19,85700.0,45.24,45.27,45.12,45.19,85700.0
2013-06-28 12:20:00,45.18,45.48,45.08,45.41,84700.0,45.18,45.48,45.08,45.41,84700.0
2013-06-28 12:30:00,45.43,45.58,45.33,45.55,83900.0,45.43,45.58,45.33,45.55,83900.0
2013-06-28 12:40:00,45.54,45.54,45.35,45.41,46100.0,45.54,45.54,45.35,45.41,46100.0
2013-06-28 12:50:00,45.42,45.57,45.38,45.44,42200.0,45.42,45.57,45.38,45.44,42200.0
2013-06-28 13:00:00,45.42,45.51,45.37,45.49,35900.0,45.42,45.51,45.37,45.49,35900.0
2013-06-28 13:10:00,45.46,45.55,45.45,45.55,36200.0,45.46,45.55,45.45,45.55,36200.0
2013-06-28 13:20:00,45.54,45.62,45.5,45.55,71300.0,45.54,45.62,45.5,45.55,71300.0
2013-06-28 13:30:00,45.56,45.58,45.46,45.46,38800.0,45.56,45.58,45.46,45.46,38800.0
2013-06-28 13:40:00,45.45,45.51,45.4,45.48,40100.0,45.45,45.51,45.4,45.48,40100.0
2013-06-28 13:50:00,45.48,45.62,45.45,45.61,73200.0,45.48,45.62,45.45,45.61,73200.0
2013-06-28 14:00:00,45.61,45.74,45.61,45.67,76800.0,45.61,45.74,45.61,45.67,76800.0
2013-06-28 14:10:00,45.67,45.68,45.57,45.58,53600.0,45.67,45.68,45.57,45.58,53600.0
2013-06-28 14:20:00,45.57,45.58,45.49,45.53,54900.0,45.57,45.58,45.49,45.53,54900.0
2013-06-28 14:30:00,45.53,45.63,45.53,45.62,43400.0,45.53,45.63,45.53,45.62,43400.0
2013-06-28 14:40:00,45.62,45.65,45.48,45.62,77400.0,45.62,45.65,45.48,45.62,77400.0
2013-06-28 14:50:00,45.61,45.63,45.51,45.61,54300.0,45.61,45.63,45.51,45.61,54300.0
2013-06-28 15:00:00,45.6,45.66,45.45,45.49,142300.0,45.6,45.66,45.45,45.49,142300.0
2013-06-28 15:10:00,45.49,45.54,45.39,45.53,95300.0,45.49,45.54,45.39,45.53,95300.0
2013-06-28 15:20:00,45.53,45.62,45.48,45.59,89200.0,45.53,45.62,45.48,45.59,89200.0
2013-06-28 15:30:00,45.6,45.65,45.55,45.58,141000.0,45.6,45.65,45.55,45.58,141000.0
2013-06-28 15:40:00,45.59,45.61,45.5,45.5,153700.0,45.59,45.61,45.5,45.5,153700.0
2013-06-28 15:50:00,45.5,45.5,44.62,44.73,1585900.0,45.5,45.5,44.62,44.73,1585900.0
2013-07-01 09:30:00,45.4,45.93,45.28,45.52,338400.0,45.4,45.93,45.28,45.52,338400.0
2013-07-01 09:40:00,45.58,46.25,45.58,46.2,383300.0,45.58,46.25,45.58,46.2,383300.0
2013-07-01 09:50:00,46.21,46.73,46.13,46.68,436300.0,46.21,46.73,46.13,46.68,436300.0
2013-07-01 10:00:00,46.68,46.97,46.56,46.65,248700.0,46.68,46.97,46.56,46.65,248700.0
2013-07-01 10:10:00,46.65,46.8,46.5,46.8,176400.0,46.65,46.8,46.5,46.8,176400.0
2013-07-01 10:20:00,46.79,46.85,46.25,46.3,197200.0,46.79,46.85,46.25,46.3,197200.0
2013-07-01 10:30:00,46.3,46.44,46.25,46.38,103500.0,46.3,46.44,46.25,46.38,103500.0
2013-07-01 10:40:00,46.37,46.8,46.35,46.8,172400.0,46.37,46.8,46.35,46.8,172400.0
2013-07-01 10:50:00,46.79,46.93,46.65,46.67,262000.0,46.79,46.93,46.65,46.67,262000.0
2013-07-01 11:00:00,46.68,46.9,46.67,46.76,135200.0,46.68,46.9,46.67,46.76,135200.0
2013-07-01 11:10:00,46.76,47.14,46.76,47.1,250200.0,46.76,47.14,46.76,47.1,250200.0
2013-07-01 11:20:00,47.1,47.33,46.95,47.25,266000.0,47.1,47.33,46.95,47.25,266000.0
2013-07-01 11:30:00,47.25,47.33,47.05,47.24,193300.0,47.25,47.33,47.05,47.24,193300.0
2013-07-01 11:40:00,47.26,47.34,47.07,47.32,142300.0,47.26,47.34,47.07,47.32,142300.0
2013-07-01 11:50:00,47.33,47.44,46.95,46.97,212500.0,47.33,47.44,46.95,46.97,212500.0
2013-07-01 12:00:00,47.01,47.24,46.93,47.14,181000.0,47.01,47.24,46.93,47.14,181000.0
2013-07-01 12:10:00,47.14,47.17,46.96,46.97,92700.0,47.14,47.17,46.96,46.97,92700.0
2013-07-01 12:20:00,46.96,47.12,46.92,47.08,81400.0,46.96,47.12,46.92,47.08,81400.0
2013-07-01 12:30:00,47.09,47.28,47.09,47.11,109600.0,47.09,47.28,47.09,47.11,109600.0
2013-07-01 12:40:00,47.13,47.14,47.03,47.11,73500.0,47.13,47.14,47.03,47.11,73500.0
2013-07-01 12:50:00,47.1,47.17,46.82,46.85,125800.0,47.1,47.17,46.82,46.85,125800.0
2013-07-01 13:00:00,46.85,47.04,46.84,46.94,83700.0,46.85,47.04,46.84,46.94,83700.0
2013-07-01 13:10:00,46.94,46.97,46.83,46.89,75600.0,46.94,46.97,46.83,46.89,75600.0
2013-07-01 13:20:00,46.89,47.05,46.82,47.03,68800.0,46.89,47.05,46.82,47.03,68800.0
2013-07-01 13:30:00,47.02,47.05,46.94,46.99,43700.0,47.02,47.05,46.94,46.99,43700.0
2013-07-01 13:40:00,47.0,47.09,46.88,46.88,102500.0,47.0,47.09,46.88,46.88,102500.0
2013-07-01 13:50:00,46.89,46.89,46.65,46.67,86500.0,46.89,46.89,46.65,46.67,86500.0
2013-07-01 14:00:00,46.68,46.85,46.67,46.81,61700.0,46.68,46.85,46.67,46.81,61700.0
2013-07-01 14:10:00,46.79,46.81,46.67,46.7,62800.0,46.79,46.81,46.67,46.7,62800.0
2013-07-01 14:20:00,46.7,46.77,46.63,46.76,88100.0,46.7,46.77,46.63,46.76,88100.0
2013-07-01 14:30:00,46.76,46.85,46.67,46.76,72300.0,46.76,46.85,46.67,46.76,72300.0
2013-07-01 14:40:00,46.75,46.8,46.67,46.78,74600.0,46.75,46.8,46.67,46.78,74600.0
2013-07-01 14:50:00,46.76,46.84,46.69,46.72,76400.0,46.76,46.84,46.69,46.72,76400.0
2013-07-01 15:00:00,46.72,46.75,46.63,46.67,70000.0,46.72,46.75,46.63,46.67,70000.0
2013-07-01 15:10:00,46.68,46.7,46.51,46.52,79500.0,46.68,46.7,46.51,46.52,79500.0
2013-07-01 15:20:00,46.52,46.6,46.39,46.39,109100.0,46.52,46.6,46.39,46.39,109100.0
2013-07-01 15:30:00,46.4,46.4,46.15,46.19,291100.0,46.4,46.4,46.15,46.19,291100.0
2013-07-01 15:40:00,46.19,46.32,46.17,46.22,193100.0,46.19,46.32,46.17,46.22,193100.0
2013-07-01 15:50:00,46.21,46.37,46.16,46.29,282800.0,46.21,46.37,46.16,46.29,282800.0
2013-07-02 09:30:00,46.1,47.07,46.08,47.05,261400.0,46.1,47.07,46.08,47.05,261400.0
2013-07-02 09:40:00,47.01,47.43,46.81,47.35,300100.0,47.01,47.43,46.81,47.35,300100.0
2013-07-02 09:50:00,47.39,47.43,46.91,47.08,229700.0,47.39,47.43,46.91,47.08,229700.0
2013-07-02 10:00:00,47.06,47.06,46.63,46.67,177000.0,47.06,47.06,46.63,46.67,177000.0
2013-07-02 10:10:00,46.68,46.84,46.5,46.7,152600.0,46.68,46.84,46.5,46.7,152600.0
2013-07-02 10:20:00,46.71,46.86,46.64,46.69,121500.0,46.71,46.86,46.64,46.69,121500.0
2013-07-02 10:30:00,46.67,46.68,46.35,46.55,143700.0,46.67,46.68,46.35,46.55,143700.0
2013-07-02 10:40:00,46.53,46.62,46.15,46.18,157100.0,46.53,46.62,46.15,46.18,157100.0
2013-07-02 10:50:00,46.17,46.34,46.15,46.16,86700.0,46.17,46.34,46.15,46.16,86700.0
2013-07-02 11:00:00,46.16,46.21,45.68,45.96,329100.0,46.16,46.21,45.68,45.96,329100.0
2013-07-02 11:10:00,45.96,46.06,45.76,45.76,115600.0,45.96,46.06,45.76,45.76,115600.0
2013-07-02 11:20:00,45.76,45.94,45.7,45.78,64900.0,45.76,45.94,45.7,45.78,64900.0
2013-07-02 11:30:00,45.78,45.81,45.59,45.62,94100.0,45.78,45.81,45.59,45.62,94100.0
2013-07-02 11:40:00,45.62,45.75,45.47,45.59,116200.0,45.62,45.75,45.47,45.59,116200.0
2013-07-02 11:50:00,45.57,45.76,45.51,45.51,73300.0,45.57,45.76,45.51,45.51,73300.0
2013-07-02 12:00:00,45.51,45.65,45.42,45.59,103400.0,45.51,45.65,45.42,45.59,103400.0
2013-07-02 12:10:00,45.58,45.58,45.38,45.5,60400.0,45.58,45.58,45.38,45.5,60400.0
2013-07-02 12:20:00,45.5,45.57,45.45,45.49,66200.0,45.5,45.57,45.45,45.49,66200.0
2013-07-02 12:30:00,45.5,45.58,45.45,45.52,79900.0,45.5,45.58,45.45,45.52,79900.0
2013-07-02 12:40:00,45.52,45.52,45.18,45.18,176900.0,45.52,45.52,45.18,45.18,176900.0
2013-07-02 12:50:00,45.19,45.42,45.16,45.4,105200.0,45.19,45.42,45.16,45.4,105200.0
2013-07-02 13:00:00,45.4,45.43,45.25,45.39,54700.0,45.4,45.43,45.25,45.39,54700.0
2013-07-02 13:10:00,45.37,45.42,45.21,45.36,55600.0,45.37,45.42,45.21,45.36,55600.0
2013-07-02 13:20:00,45.36,45.38,45.29,45.29,27300.0,45.36,45.38,45.29,45.29,27300.0
2013-07-02 13:30:00,45.29,45.37,45.16,45.24,51200.0,45.29,45.37,45.16,45.24,51200.0
2013-07-02 13:40:00,45.25,45.25,45.11,45.17,73400.0,45.25,45.25,45.11,45.17,73400.0
2013-07-02 13:50:00,45.19,45.25,45.15,45.23,36000.0,45.19,45.25,45.15,45.23,36000.0
2013-07-02 14:00:00,45.25,45.25,45.04,45.04,76500.0,45.25,45.25,45.04,45.04,76500.0
2013-07-02 14:10:00,45.04,45.1,44.68,44.76,174000.0,45.04,45.1,44.68,44.76,174000.0
2013-07-02 14:20:00,44.76,44.8,44.65,44.67,69700.0,44.76,44.8,44.65,44.67,69700.0
2013-07-02 14:30:00,44.67,44.83,44.66,44.72,81300.0,44.67,44.83,44.66,44.72,81300.0
2013-07-02 14:40:00,44.73,44.91,44.71,44.87,73000.0,44.73,44.91,44.71,44.87,73000.0
2013-07-02 14:50:00,44.86,45.13,44.84,45.06,117900.0,44.86,45.13,44.84,45.06,117900.0
2013-07-02 15:00:00,45.05,45.14,44.99,45.01,59800.0,45.05,45.14,44.99,45.01,59800.0
2013-07-02 15:10:00,45.01,45.23,45.0,45.22,85400.0,45.01,45.23,45.0,45.22,85400.0
2013-07-02 15:20:00,45.22,45.23,45.05,45.06,67700.0,45.22,45.23,45.05,45.06,67700.0
2013-07-02 15:30:00,45.06,45.14,44.96,45.11,105400.0,45.06,45.14,44.96,45.11,105400.0
2013-07-02 15:40:00,45.11,45.19,45.07,45.11,87800.0,45.11,45.19,45.07,45.11,87800.0
2013-07-02 15:50:00,45.12,45.35,45.05,45.2,363000.0,45.12,45.35,45.05,45.2,363000.0
2013-07-03 09:30:00,44.97,45.8,44.71,45.66,247100.0,44.97,45.8,44.71,45.66,247100.0
2013-07-03 09:40:00,45.68,45.77,45.2,45.55,201400.0,45.68,45.77,45.2,45.55,201400.0
2013-07-03 09:50:00,45.57,45.97,45.57,45.65,260200.0,45.57,45.97,45.57,45.65,260200.0
2013-07-03 10:00:00,45.65,45.73,45.36,45.68,165200.0,45.65,45.73,45.36,45.68,165200.0
2013-07-03 10:10:00,45.71,45.79,45.55,45.72,82700.0,45.71,45.79,45.55,45.72,82700.0
2013-07-03 10:20:00,45.73,45.8,45.5,45.72,96300.0,45.73,45.8,45.5,45.72,96300.0
2013-07-03 10:30:00,45.73,45.75,45.43,45.47,77800.0,45.73,45.75,45.43,45.47,77800.0
2013-07-03 10:40:00,45.5,45.64,45.43,45.48,48000.0,45.5,45.64,45.43,45.48,48000.0
2013-07-03 10:50:00,45.51,45.51,45.26,45.45,71800.0,45.51,45.51,45.26,45.45,71800.0
2013-07-03 11:00:00,45.42,45.59,45.41,45.42,36100.0,45.42,45.59,45.41,45.42,36100.0
2013-07-03 11:10:00,45.49,45.56,45.42,45.43,32200.0,45.49,45.56,45.42,45.43,32200.0
2013-07-03 11:20:00,45.44,45.5,45.3,45.34,52600.0,45.44,45.5,45.3,45.34,52600.0
2013-07-03 11:30:00,45.36,45.42,45.3,45.4,52000.0,45.36,45.42,45.3,45.4,52000.0
2013-07-03 11:40:00,45.41,45.63,45.39,45.63,53500.0,45.41,45.63,45.39,45.63,53500.0
2013-07-03 11:50:00,45.63,45.69,45.52,45.64,53800.0,45.63,45.69,45.52,45.64,53800.0
2013-07-03 12:00:00,45.66,45.73,45.58,45.67,56100.0,45.66,45.73,45.58,45.67,56100.0
2013-07-03 12:10:00,45.68,45.76,45.61,45.76,46800.0,45.68,45.76,45.61,45.76,46800.0
2013-07-03 12:20:00,45.77,45.78,45.54,45.62,67600.0,45.77,45.78,45.54,45.62,67600.0
2013-07-03 12:30:00,45.64,45.68,45.43,45.46,84700.0,45.64,45.68,45.43,45.46,84700.0
2013-07-03 12:40:00,45.44,45.5,45.37,45.47,69000.0,45.44,45.5,45.37,45.47,69000.0
2013-07-03 12:50:00,45.48,45.58,45.46,45.49,213200.0,45.48,45.58,45.46,45.49,213200.0
2013-07-05 09:30:00,46.29,46.48,45.85,46.23,229600.0,46.29,46.48,45.85,46.23,229600.0
2013-07-05 09:40:00,46.22,46.8,46.0,46.67,242800.0,46.22,46.8,46.0,46.67,242800.0
2013-07-05 09:50:00,46.67,46.71,46.09,46.21,115100.0,46.67,46.71,46.09,46.21,115100.0
2013-07-05 10:00:00,46.23,46.48,46.06,46.06,169800.0,46.23,46.48,46.06,46.06,169800.0
2013-07-05 10:10:00,46.04,46.11,45.75,45.97,214800.0,46.04,46.11,45.75,45.97,214800.0
2013-07-05 10:20:00,45.95,46.01,45.5,45.84,154500.0,45.95,46.01,45.5,45.84,154500.0
2013-07-05 10:30:00,45.84,46.16,45.77,45.96,100000.0,45.84,46.16,45.77,45.96,100000.0
2013-07-05 10:40:00,45.92,46.06,45.8,45.95,59400.0,45.92,46.06,45.8,45.95,59400.0
2013-07-05 10:50:00,45.96,46.13,45.91,46.09,65100.0,45.96,46.13,45.91,46.09,65100.0
2013-07-05 11:00:00,46.09,46.3,46.05,46.21,86900.0,46.09,46.3,46.05,46.21,86900.0
2013-07-05 11:10:00,46.22,46.24,46.04,46.21,71900.0,46.22,46.24,46.04,46.21,71900.0
2013-07-05 11:20:00,46.2,46.2,46.03,46.04,34300.0,46.2,46.2,46.03,46.04,34300.0
2013-07-05 11:30:00,46.05,46.29,46.02,46.25,73900.0,46.05,46.29,46.02,46.25,73900.0
2013-07-05 11:40:00,46.24,46.36,46.16,46.36,55000.0,46.24,46.36,46.16,46.36,55000.0
2013-07-05 11:50:00,46.37,46.45,46.23,46.41,68500.0,46.37,46.45,46.23,46.41,68500.0
2013-07-05 12:00:00,46.42,46.55,46.31,46.31,75300.0,46.42,46.55,46.31,46.31,75300.0
2013-07-05 12:10:00,46.32,46.47,46.3,46.44,66200.0,46.32,46.47,46.3,46.44,66200.0
2013-07-05 12:20:00,46.45,46.71,46.39,46.63,173400.0,46.45,46.71,46.39,46.63,173400.0
2013-07-05 12:30:00,46.64,46.8,46.6,46.6,115500.0,46.64,46.8,46.6,46.6,115500.0
2013-07-05 12:40:00,46.61,46.69,46.56,46.67,59600.0,46.61,46.69,46.56,46.67,59600.0
2013-07-05 12:50:00,46.65,46.67,46.53,46.56,59400.0,46.65,46.67,46.53,46.56,59400.0
2013-07-05 13:00:00,46.57,46.57,46.36,46.47,67400.0,46.57,46.57,46.36,46.47,67400.0
2013-07-05 13:10:00,46.47,46.52,46.38,46.38,37200.0,46.47,46.52,46.38,46.38,37200.0
2013-07-05 13:20:00,46.38,46.38,46.1,46.22,82700.0,46.38,46.38,46.1,46.22,82700.0
2013-07-05 13:30:00,46.21,46.25,46.02,46.06,57500.0,46.21,46.25,46.02,46.06,57500.0
2013-07-05 13:40:00,46.05,46.16,46.04,46.14,31300.0,46.05,46.16,46.04,46.14,31300.0
2013-07-05 13:50:00,46.14,46.17,46.09,46.13,23000.0,46.14,46.17,46.09,46.13,23000.0
2013-07-05 14:00:00,46.12,46.22,46.09,46.22,26700.0,46.12,46.22,46.09,46.22,26700.0
2013-07-05 14:10:00,46.21,46.28,46.11,46.18,44600.0,46.21,46.28,46.11,46.18,44600.0
2013-07-05 14:20:00,46.18,46.27,46.15,46.21,26900.0,46.18,46.27,46.15,46.21,26900.0
2013-07-05 14:30:00,46.21,46.26,46.15,46.22,37800.0,46.21,46.26,46.15,46.22,37800.0
2013-07-05 14:40:00,46.2,46.21,46.07,46.12,41600.0,46.2,46.21,46.07,46.12,41600.0
2013-07-05 14:50:00,46.11,46.18,46.05,46.07,34000.0,46.11,46.18,46.05,46.07,34000.0
2013-07-05 15:00:00,46.09,46.16,46.08,46.16,31100.0,46.09,46.16,46.08,46.16,31100.0
2013-07-05 15:10:00,46.15,46.16,46.04,46.04,64600.0,46.15,46.16,46.04,46.04,64600.0
2013-07-05 15:20:00,46.03,46.1,45.97,45.99,49900.0,46.03,46.1,45.97,45.99,49900.0
2013-07-05 15:30:00,45.99,46.15,45.97,46.13,82600.0,45.99,46.15,45.97,46.13,82600.0
2013-07-05 15:40:00,46.14,46.27,46.13,46.27,81000.0,46.14,46.27,46.13,46.27,81000.0
2013-07-05 15:50:00,46.27,46.39,46.26,46.38,242700.0,46.27,46.39,46.26,46.38,242700.0
2013-07-08 09:30:00,46.8,47.57,46.66,47.52,397100.0,46.8,47.57,46.66,47.52,397100.0
2013-07-08 09:40:00,47.48,47.52,46.93,47.26,225600.0,47.48,47.52,46.93,47.26,225600.0
2013-07-08 09:50:00,47.26,47.29,46.69,46.74,221500.0,47.26,47.29,46.69,46.74,221500.0
2013-07-08 10:00:00,46.75,46.87,46.47,46.62,170300.0,46.75,46.87,46.47,46.62,170300.0
2013-07-08 10:10:00,46.61,46.94,46.55,46.87,131000.0,46.61,46.94,46.55,46.87,131000.0
2013-07-08 10:20:00,46.86,46.95,46.24,46.45,164100.0,46.86,46.95,46.24,46.45,164100.0
2013-07-08 10:30:00,46.49,46.55,46.26,46.43,121800.0,46.49,46.55,46.26,46.43,121800.0
2013-07-08 10:40:00,46.44,46.77,46.43,46.75,83000.0,46.44,46.77,46.43,46.75,83000.0
2013-07-08 10:50:00,46.75,46.83,46.65,46.7,136500.0,46.75,46.83,46.65,46.7,136500.0
2013-07-08 11:00:00,46.7,46.72,46.55,46.65,122100.0,46.7,46.72,46.55,46.65,122100.0
2013-07-08 11:10:00,46.62,46.66,46.42,46.53,70200.0,46.62,46.66,46.42,46.53,70200.0
2013-07-08 11:20:00,46.53,46.55,46.31,46.43,110100.0,46.53,46.55,46.31,46.43,110100.0
2013-07-08 11:30:00,46.44,46.44,46.28,46.36,86300.0,46.44,46.44,46.28,46.36,86300.0
2013-07-08 11:40:00,46.35,46.39,46.18,46.26,71300.0,46.35,46.39,46.18,46.26,71300.0
2013-07-08 11:50:00,46.27,46.37,46.24,46.36,51700.0,46.27,46.37,46.24,46.36,51700.0
2013-07-08 12:00:00,46.37,46.4,46.12,46.2,82700.0,46.37,46.4,46.12,46.2,82700.0
2013-07-08 12:10:00,46.19,46.22,46.02,46.07,67400.0,46.19,46.22,46.02,46.07,67400.0
2013-07-08 12:20:00,46.05,46.1,45.84,45.99,184100.0,46.05,46.1,45.84,45.99,184100.0
2013-07-08 12:30:00,46.0,46.25,46.0,46.25,53300.0,46.0,46.25,46.0,46.25,53300.0
2013-07-08 12:40:00,46.22,46.23,46.03,46.08,50500.0,46.22,46.23,46.03,46.08,50500.0
2013-07-08 12:50:00,46.1,46.2,46.06,46.08,49500.0,46.1,46.2,46.06,46.08,49500.0
2013-07-08 13:00:00,46.08,46.12,45.95,46.03,54000.0,46.08,46.12,45.95,46.03,54000.0
2013-07-08 13:10:00,46.03,46.04,45.88,45.89,54700.0,46.03,46.04,45.88,45.89,54700.0
2013-07-08 13:20:00,45.9,45.94,45.74,45.74,60000.0,45.9,45.94,45.74,45.74,60000.0
2013-07-08 13:30:00,45.75,46.07,45.75,46.05,84200.0,45.75,46.07,45.75,46.05,84200.0
2013-07-08 13:40:00,46.06,46.07,45.83,45.89,93600.0,46.06,46.07,45.83,45.89,93600.0
2013-07-08 13:50:00,45.89,45.89,45.6,45.61,89100.0,45.89,45.89,45.6,45.61,89100.0
2013-07-08 14:00:00,45.6,45.82,45.6,45.76,69000.0,45.6,45.82,45.6,45.76,69000.0
2013-07-08 14:10:00,45.76,45.85,45.67,45.69,59800.0,45.76,45.85,45.67,45.69,59800.0
2013-07-08 14:20:00,45.68,45.77,45.61,45.64,48400.0,45.68,45.77,45.61,45.64,48400.0
2013-07-08 14:30:00,45.65,45.72,45.62,45.65,12700.0,45.65,45.72,45.62,45.65,12700.0
2013-07-08 14:40:00,45.66,45.78,45.65,45.74,59200.0,45.66,45.78,45.65,45.74,59200.0
2013-07-08 14:50:00,45.73,45.97,45.73,45.83,84400.0,45.73,45.97,45.73,45.83,84400.0
2013-07-08 15:00:00,45.84,45.9,45.83,45.89,54100.0,45.84,45.9,45.83,45.89,54100.0
2013-07-08 15:10:00,45.89,45.95,45.83,45.93,62100.0,45.89,45.95,45.83,45.93,62100.0
2013-07-08 15:20:00,45.94,45.99,45.85,45.91,84100.0,45.94,45.99,45.85,45.91,84100.0
2013-07-08 15:30:00,45.9,45.96,45.82,45.93,68100.0,45.9,45.96,45.82,45.93,68100.0
2013-07-08 15:40:00,45.93,46.01,45.89,46.0,85600.0,45.93,46.01,45.89,46.0,85600.0
2013-07-08 15:50:00,46.0,46.22,46.0,46.05,264800.0,46.0,46.22,46.0,46.05,264800.0
2013-07-09 09:30:00,46.2,46.55,45.63,45.74,252600.0,46.2,46.55,45.63,45.74,252600.0
2013-07-09 09:40:00,45.79,45.79,45.12,45.15,239500.0,45.79,45.79,45.12,45.15,239500.0
2013-07-09 09:50:00,45.18,45.45,45.16,45.43,150500.0,45.18,45.45,45.16,45.43,150500.0
2013-07-09 10:00:00,45.45,45.45,45.07,45.07,166000.0,45.45,45.45,45.07,45.07,166000.0
2013-07-09 10:10:00,45.08,45.19,44.92,44.96,130100.0,45.08,45.19,44.92,44.96,130100.0
2013-07-09 10:20:00,44.97,44.99,44.76,44.85,178900.0,44.97,44.99,44.76,44.85,178900.0
2013-07-09 10:30:00,44.89,45.15,44.86,45.15,130700.0,44.89,45.15,44.86,45.15,130700.0
2013-07-09 10:40:00,45.15,45.17,44.91,44.93,121900.0,45.15,45.17,44.91,44.93,121900.0
2013-07-09 10:50:00,44.93,44.98,44.77,44.95,196500.0,44.93,44.98,44.77,44.95,196500.0
2013-07-09 11:00:00,44.97,45.04,44.92,45.04,85200.0,44.97,45.04,44.92,45.04,85200.0
2013-07-09 11:10:00,45.04,45.23,45.02,45.22,104900.0,45.04,45.23,45.02,45.22,104900.0
2013-07-09 11:20:00,45.23,45.28,45.16,45.23,73300.0,45.23,45.28,45.16,45.23,73300.0
2013-07-09 11:30:00,45.21,45.32,45.2,45.28,108500.0,45.21,45.32,45.2,45.28,108500.0
2013-07-09 11:40:00,45.28,45.52,45.24,45.45,174400.0,45.28,45.52,45.24,45.45,174400.0
2013-07-09 11:50:00,45.45,45.46,45.21,45.24,68300.0,45.45,45.46,45.21,45.24,68300.0
2013-07-09 12:00:00,45.24,45.24,45.05,45.12,79200.0,45.24,45.24,45.05,45.12,79200.0
2013-07-09 12:10:00,45.11,45.29,45.11,45.26,31600.0,45.11,45.29,45.11,45.26,31600.0
2013-07-09 12:20:00,45.27,45.42,45.27,45.28,39200.0,45.27,45.42,45.27,45.28,39200.0
2013-07-09 12:30:00,45.28,45.3,45.17,45.25,46300.0,45.28,45.3,45.17,45.25,46300.0
2013-07-09 12:40:00,45.25,45.45,45.25,45.3,70900.0,45.25,45.45,45.25,45.3,70900.0
2013-07-09 12:50:00,45.3,45.45,45.28,45.38,40400.0,45.3,45.45,45.28,45.38,40400.0
2013-07-09 13:00:00,45.38,45.42,45.33,45.34,48600.0,45.38,45.42,45.33,45.34,48600.0
2013-07-09 13:10:00,45.34,45.56,45.33,45.53,106800.0,45.34,45.56,45.33,45.53,106800.0
2013-07-09 13:20:00,45.53,45.57,45.36,45.39,50000.0,45.53,45.57,45.36,45.39,50000.0
2013-07-09 13:30:00,45.39,45.4,45.1,45.1,80700.0,45.39,45.4,45.1,45.1,80700.0
2013-07-09 13:40:00,45.12,45.25,45.1,45.19,74300.0,45.12,45.25,45.1,45.19,74300.0
2013-07-09 13:50:00,45.18,45.29,45.07,45.14,47900.0,45.18,45.29,45.07,45.14,47900.0
2013-07-09 14:00:00,45.15,45.25,45.12,45.21,42100.0,45.15,45.25,45.12,45.21,42100.0
2013-07-09 14:10:00,45.21,45.22,45.11,45.13,33200.0,45.21,45.22,45.11,45.13,33200.0
2013-07-09 14:20:00,45.13,45.13,44.9,45.03,125800.0,45.13,45.13,44.9,45.03,125800.0
2013-07-09 14:30:00,45.05,45.09,44.95,44.96,83700.0,45.05,45.09,44.95,44.96,83700.0
2013-07-09 14:40:00,44.98,44.98,44.83,44.87,78800.0,44.98,44.98,44.83,44.87,78800.0
2013-07-09 14:50:00,44.85,44.88,44.81,44.84,44200.0,44.85,44.88,44.81,44.84,44200.0
2013-07-09 15:00:00,44.85,45.02,44.85,45.01,58000.0,44.85,45.02,44.85,45.01,58000.0
2013-07-09 15:10:00,45.01,45.05,44.86,44.92,46200.0,45.01,45.05,44.86,44.92,46200.0
2013-07-09 15:20:00,44.93,45.0,44.9,44.95,29300.0,44.93,45.0,44.9,44.95,29300.0
2013-07-09 15:30:00,44.96,44.97,44.77,44.77,105700.0,44.96,44.97,44.77,44.77,105700.0
2013-07-09 15:40:00,44.78,44.89,44.75,44.85,111900.0,44.78,44.89,44.75,44.85,111900.0
2013-07-09 15:50:00,44.87,45.01,44.81,44.94,226300.0,44.87,45.01,44.81,44.94,226300.0
2013-07-10 09:30:00,44.82,45.67,44.82,45.34,320300.0,44.82,45.67,44.82,45.34,320300.0
2013-07-10 09:40:00,45.38,45.39,44.95,45.36,162300.0,45.38,45.39,44.95,45.36,162300.0
2013-07-10 09:50:00,45.36,45.58,45.19,45.23,186500.0,45.36,45.58,45.19,45.23,186500.0
2013-07-10 10:00:00,45.25,45.34,44.77,44.81,163100.0,45.25,45.34,44.77,44.81,163100.0
2013-07-10 10:10:00,44.8,44.91,44.37,44.44,258400.0,44.8,44.91,44.37,44.44,258400.0
2013-07-10 10:20:00,44.43,44.56,44.28,44.44,122600.0,44.43,44.56,44.28,44.44,122600.0
2013-07-10 10:30:00,44.44,44.68,44.37,44.62,94400.0,44.44,44.68,44.37,44.62,94400.0
2013-07-10 10:40:00,44.63,44.63,44.46,44.59,32000.0,44.63,44.63,44.46,44.59,32000.0
2013-07-10 10:50:00,44.58,44.58,44.41,44.5,51300.0,44.58,44.58,44.41,44.5,51300.0
2013-07-10 11:00:00,44.5,44.5,44.17,44.2,172900.0,44.5,44.5,44.17,44.2,172900.0
2013-07-10 11:10:00,44.2,44.48,44.17,44.48,100100.0,44.2,44.48,44.17,44.48,100100.0
2013-07-10 11:20:00,44.48,44.49,44.31,44.31,46000.0,44.48,44.49,44.31,44.31,46000.0
2013-07-10 11:30:00,44.32,44.55,44.32,44.52,48800.0,44.32,44.55,44.32,44.52,48800.0
2013-07-10 11:40:00,44.51,44.67,44.51,44.58,79900.0,44.51,44.67,44.51,44.58,79900.0
2013-07-10 11:50:00,44.6,44.62,44.5,44.51,19300.0,44.6,44.62,44.5,44.51,19300.0
2013-07-10 12:00:00,44.52,44.62,44.5,44.58,22400.0,44.52,44.62,44.5,44.58,22400.0
2013-07-10 12:10:00,44.57,44.68,44.56,44.67,34900.0,44.57,44.68,44.56,44.67,34900.0
2013-07-10 12:20:00,44.67,44.7,44.56,44.56,55400.0,44.67,44.7,44.56,44.56,55400.0
2013-07-10 12:30:00,44.57,44.83,44.57,44.75,48800.0,44.57,44.83,44.57,44.75,48800.0
2013-07-10 12:40:00,44.75,44.89,44.72,44.87,50800.0,44.75,44.89,44.72,44.87,50800.0
2013-07-10 12:50:00,44.85,44.98,44.85,44.9,64800.0,44.85,44.98,44.85,44.9,64800.0
2013-07-10 13:00:00,44.9,45.03,44.86,45.02,88200.0,44.9,45.03,44.86,45.02,88200.0
2013-07-10 13:10:00,45.03,45.13,45.02,45.11,89600.0,45.03,45.13,45.02,45.11,89600.0
2013-07-10 13:20:00,45.12,45.12,44.92,44.93,76100.0,45.12,45.12,44.92,44.93,76100.0
2013-07-10 13:30:00,44.94,44.97,44.75,44.77,49500.0,44.94,44.97,44.75,44.77,49500.0
2013-07-10 13:40:00,44.78,44.79,44.62,44.69,51900.0,44.78,44.79,44.62,44.69,51900.0
2013-07-10 13:50:00,44.68,44.85,44.67,44.73,31100.0,44.68,44.85,44.67,44.73,31100.0
2013-07-10 14:00:00,44.72,44.97,44.69,44.81,104500.0,44.72,44.97,44.69,44.81,104500.0
2013-07-10 14:10:00,44.83,44.97,44.74,44.93,42200.0,44.83,44.97,44.74,44.93,42200.0
2013-07-10 14:20:00,44.94,44.94,44.62,44.68,43100.0,44.94,44.94,44.62,44.68,43100.0
2013-07-10 14:30:00,44.71,44.76,44.53,44.61,56900.0,44.71,44.76,44.53,44.61,56900.0
2013-07-10 14:40:00,44.6,44.67,44.37,44.39,71400.0,44.6,44.67,44.37,44.39,71400.0
2013-07-10 14:50:00,44.41,44.63,44.37,44.49,55900.0,44.41,44.63,44.37,44.49,55900.0
2013-07-10 15:00:00,44.5,44.54,44.39,44.43,56400.0,44.5,44.54,44.39,44.43,56400.0
2013-07-10 15:10:00,44.42,44.51,44.36,44.39,46300.0,44.42,44.51,44.36,44.39,46300.0
2013-07-10 15:20:00,44.42,44.59,44.42,44.52,66500.0,44.42,44.59,44.42,44.52,66500.0
2013-07-10 15:30:00,44.52,44.56,44.47,44.52,34100.0,44.52,44.56,44.47,44.52,34100.0
2013-07-10 15:40:00,44.51,44.63,44.49,44.57,81900.0,44.51,44.63,44.49,44.57,81900.0
2013-07-10 15:50:00,44.58,44.66,44.54,44.64,148900.0,44.58,44.66,44.54,44.64,148900.0
2013-07-11 09:30:00,45.35,45.6,45.21,45.36,193200.0,45.35,45.6,45.21,45.36,193200.0
2013-07-11 09:40:00,45.37,45.47,44.9,44.94,155200.0,45.37,45.47,44.9,44.94,155200.0
2013-07-11 09:50:00,44.93,45.3,44.93,45.15,69800.0,44.93,45.3,44.93,45.15,69800.0
2013-07-11 10:00:00,45.19,45.35,45.16,45.31,105500.0,45.19,45.35,45.16,45.31,105500.0
2013-07-11 10:10:00,45.33,45.44,45.21,45.37,50200.0,45.33,45.44,45.21,45.37,50200.0
2013-07-11 10:20:00,45.4,45.45,45.33,45.44,53100.0,45.4,45.45,45.33,45.44,53100.0
2013-07-11 10:30:00,45.43,45.75,45.38,45.65,249000.0,45.43,45.75,45.38,45.65,249000.0
2013-07-11 10:40:00,45.67,45.91,45.62,45.9,200400.0,45.67,45.91,45.62,45.9,200400.0
2013-07-11 10:50:00,45.89,45.93,45.73,45.84,102100.0,45.89,45.93,45.73,45.84,102100.0
2013-07-11 11:00:00,45.84,46.17,45.8,46.13,236100.0,45.84,46.17,45.8,46.13,236100.0
2013-07-11 11:10:00,46.14,46.14,45.86,45.94,115400.0,46.14,46.14,45.86,45.94,115400.0
2013-07-11 11:20:00,45.92,45.93,45.78,45.87,52800.0,45.92,45.93,45.78,45.87,52800.0
2013-07-11 11:30:00,45.87,45.92,45.7,45.71,55300.0,45.87,45.92,45.7,45.71,55300.0
2013-07-11 11:40:00,45.72,45.75,45.67,45.68,73000.0,45.72,45.75,45.67,45.68,73000.0
2013-07-11 11:50:00,45.66,45.93,45.66,45.85,73600.0,45.66,45.93,45.66,45.85,73600.0
2013-07-11 12:00:00,45.83,45.84,45.63,45.64,73600.0,45.83,45.84,45.63,45.64,73600.0
2013-07-11 12:10:00,45.64,45.85,45.64,45.79,31500.0,45.64,45.85,45.64,45.79,31500.0
2013-07-11 12:20:00,45.81,45.87,45.74,45.85,37700.0,45.81,45.87,45.74,45.85,37700.0
2013-07-11 12:30:00,45.85,45.99,45.82,45.91,68100.0,45.85,45.99,45.82,45.91,68100.0
2013-07-11 12:40:00,45.9,46.1,45.88,46.02,86400.0,45.9,46.1,45.88,46.02,86400.0
2013-07-11 12:50:00,46.02,46.17,46.02,46.08,107900.0,46.02,46.17,46.02,46.08,107900.0
2013-07-11 13:00:00,46.08,46.11,45.99,46.07,38900.0,46.08,46.11,45.99,46.07,38900.0
2013-07-11 13:10:00,46.05,46.06,45.95,46.05,32800.0,46.05,46.06,45.95,46.05,32800.0
2013-07-11 13:20:00,46.05,46.07,45.98,46.07,32100.0,46.05,46.07,45.98,46.07,32100.0
2013-07-11 13:30:00,46.06,46.08,45.99,46.07,39100.0,46.06,46.08,45.99,46.07,39100.0
2013-07-11 13:40:00,46.05,46.06,45.97,46.04,34400.0,46.05,46.06,45.97,46.04,34400.0
2013-07-11 13:50:00,46.03,46.05,45.98,46.03,71700.0,46.03,46.05,45.98,46.03,71700.0
2013-07-11 14:00:00,46.02,46.06,45.99,46.01,44600.0,46.02,46.06,45.99,46.01,44600.0
2013-07-11 14:10:00,46.02,46.02,45.9,45.94,104400.0,46.02,46.02,45.9,45.94,104400.0
2013-07-11 14:20:00,45.95,46.04,45.91,46.03,63500.0,45.95,46.04,45.91,46.03,63500.0
2013-07-11 14:30:00,46.04,46.15,45.96,46.05,58800.0,46.04,46.15,45.96,46.05,58800.0
2013-07-11 14:40:00,46.06,46.1,46.01,46.1,44000.0,46.06,46.1,46.01,46.1,44000.0
2013-07-11 14:50:00,46.1,46.11,46.03,46.06,61600.0,46.1,46.11,46.03,46.06,61600.0
2013-07-11 15:00:00,46.05,46.18,46.05,46.17,74200.0,46.05,46.18,46.05,46.17,74200.0
2013-07-11 15:10:00,46.17,46.49,46.17,46.42,322200.0,46.17,46.49,46.17,46.42,322200.0
2013-07-11 15:20:00,46.41,46.7,46.41,46.53,211800.0,46.41,46.7,46.41,46.53,211800.0
2013-07-11 15:30:00,46.49,46.54,46.42,46.46,111900.0,46.49,46.54,46.42,46.46,111900.0
2013-07-11 15:40:00,46.47,46.52,46.35,46.42,151200.0,46.47,46.52,46.35,46.42,151200.0
2013-07-11 15:50:00,46.43,46.54,46.36,46.47,244800.0,46.43,46.54,46.36,46.47,244800.0
2013-07-12 09:30:00,46.55,47.15,46.3,47.1,246100.0,46.55,47.15,46.3,47.1,246100.0
2013-07-12 09:40:00,47.05,47.2,46.79,47.2,185500.0,47.05,47.2,46.79,47.2,185500.0
2013-07-12 09:50:00,47.2,47.6,47.13,47.5,355400.0,47.2,47.6,47.13,47.5,355400.0
2013-07-12 10:00:00,47.5,47.55,47.15,47.55,141700.0,47.5,47.55,47.15,47.55,141700.0
2013-07-12 10:10:00,47.55,48.35,47.51,48.35,553200.0,47.55,48.35,47.51,48.35,553200.0
2013-07-12 10:20:00,48.33,48.65,48.17,48.48,499600.0,48.33,48.65,48.17,48.48,499600.0
2013-07-12 10:30:00,48.49,48.54,48.11,48.27,329700.0,48.49,48.54,48.11,48.27,329700.0
2013-07-12 10:40:00,48.26,48.46,48.26,48.26,155200.0,48.26,48.46,48.26,48.26,155200.0
2013-07-12 10:50:00,48.26,48.29,48.05,48.08,103900.0,48.26,48.29,48.05,48.08,103900.0
2013-07-12 11:00:00,48.1,48.15,47.85,47.91,197400.0,48.1,48.15,47.85,47.91,197400.0
2013-07-12 11:10:00,47.88,48.24,47.88,48.12,161200.0,47.88,48.24,47.88,48.12,161200.0
2013-07-12 11:20:00,48.11,48.46,48.09,48.41,203700.0,48.11,48.46,48.09,48.41,203700.0
2013-07-12 11:30:00,48.4,48.45,48.11,48.18,118500.0,48.4,48.45,48.11,48.18,118500.0
2013-07-12 11:40:00,48.18,48.33,47.94,47.94,99200.0,48.18,48.33,47.94,47.94,99200.0
2013-07-12 11:50:00,47.94,47.98,47.66,47.82,211200.0,47.94,47.98,47.66,47.82,211200.0
2013-07-12 12:00:00,47.83,48.03,47.77,47.77,113100.0,47.83,48.03,47.77,47.77,113100.0
2013-07-12 12:10:00,47.77,47.8,47.58,47.73,94600.0,47.77,47.8,47.58,47.73,94600.0
2013-07-12 12:20:00,47.75,47.93,47.63,47.79,80800.0,47.75,47.93,47.63,47.79,80800.0
2013-07-12 12:30:00,47.78,47.97,47.75,47.77,58200.0,47.78,47.97,47.75,47.77,58200.0
2013-07-12 12:40:00,47.81,47.99,47.79,47.82,63600.0,47.81,47.99,47.79,47.82,63600.0
2013-07-12 12:50:00,47.83,47.94,47.78,47.87,58400.0,47.83,47.94,47.78,47.87,58400.0
2013-07-12 13:00:00,47.86,47.93,47.79,47.89,33600.0,47.86,47.93,47.79,47.89,33600.0
2013-07-12 13:10:00,47.89,48.1,47.88,48.0,87200.0,47.89,48.1,47.88,48.0,87200.0
2013-07-12 13:20:00,48.01,48.17,48.01,48.07,83000.0,48.01,48.17,48.01,48.07,83000.0
2013-07-12 13:30:00,48.07,48.1,47.97,48.06,53300.0,48.07,48.1,47.97,48.06,53300.0
2013-07-12 13:40:00,48.07,48.14,48.01,48.14,39600.0,48.07,48.14,48.01,48.14,39600.0
2013-07-12 13:50:00,48.15,48.2,48.11,48.14,65900.0,48.15,48.2,48.11,48.14,65900.0
2013-07-12 14:00:00,48.14,48.16,47.98,48.0,47000.0,48.14,48.16,47.98,48.0,47000.0
2013-07-12 14:10:00,48.01,48.01,47.81,47.83,41000.0,48.01,48.01,47.81,47.83,41000.0
2013-07-12 14:20:00,47.83,48.13,47.8,48.06,70800.0,47.83,48.13,47.8,48.06,70800.0
2013-07-12 14:30:00,48.05,48.07,47.88,47.91,43600.0,48.05,48.07,47.88,47.91,43600.0
2013-07-12 14:40:00,47.9,47.95,47.88,47.89,35600.0,47.9,47.95,47.88,47.89,35600.0
2013-07-12 14:50:00,47.89,47.93,47.87,47.92,24400.0,47.89,47.93,47.87,47.92,24400.0
2013-07-12 15:00:00,47.94,47.94,47.8,47.83,36000.0,47.94,47.94,47.8,47.83,36000.0
2013-07-12 15:10:00,47.83,47.84,47.33,47.43,274300.0,47.83,47.84,47.33,47.43,274300.0
2013-07-12 15:20:00,47.43,47.43,47.21,47.38,181300.0,47.43,47.43,47.21,47.38,181300.0
2013-07-12 15:30:00,47.39,47.58,47.39,47.53,90500.0,47.39,47.58,47.39,47.53,90500.0
2013-07-12 15:40:00,47.55,47.71,47.53,47.57,124700.0,47.55,47.71,47.53,47.57,124700.0
2013-07-12 15:50:00,47.58,47.7,47.58,47.65,246100.0,47.58,47.7,47.58,47.65,246100.0
2013-07-15 09:30:00,48.97,49.8,48.84,49.34,771500.0,48.97,49.8,48.84,49.34,771500.0
2013-07-15 09:40:00,49.31,49.49,49.06,49.1,334400.0,49.31,49.49,49.06,49.1,334400.0
2013-07-15 09:50:00,49.13,49.95,49.12,49.89,389400.0,49.13,49.95,49.12,49.89,389400.0
2013-07-15 10:00:00,49.89,50.4,49.74,50.2,699900.0,49.89,50.4,49.74,50.2,699900.0
2013-07-15 10:10:00,50.19,50.43,50.09,50.39,340800.0,50.19,50.43,50.09,50.39,340800.0
2013-07-15 10:20:00,50.41,50.5,50.05,50.1,275800.0,50.41,50.5,50.05,50.1,275800.0
2013-07-15 10:30:00,50.1,50.13,49.9,50.02,228700.0,50.1,50.13,49.9,50.02,228700.0
2013-07-15 10:40:00,50.02,50.33,49.82,50.31,174300.0,50.02,50.33,49.82,50.31,174300.0
2013-07-15 10:50:00,50.33,50.44,50.15,50.37,183900.0,50.33,50.44,50.15,50.37,183900.0
2013-07-15 11:00:00,50.37,50.58,50.23,50.51,239400.0,50.37,50.58,50.23,50.51,239400.0
2013-07-15 11:10:00,50.49,50.51,50.22,50.24,127500.0,50.49,50.51,50.22,50.24,127500.0
2013-07-15 11:20:00,50.24,50.76,50.2,50.65,216600.0,50.24,50.76,50.2,50.65,216600.0
2013-07-15 11:30:00,50.69,50.7,50.44,50.53,153000.0,50.69,50.7,50.44,50.53,153000.0
2013-07-15 11:40:00,50.53,50.53,50.26,50.39,112300.0,50.53,50.53,50.26,50.39,112300.0
2013-07-15 11:50:00,50.39,50.69,50.38,50.68,123600.0,50.39,50.69,50.38,50.68,123600.0
2013-07-15 12:00:00,50.64,50.82,50.53,50.79,133100.0,50.64,50.82,50.53,50.79,133100.0
2013-07-15 12:10:00,50.8,50.84,50.71,50.79,118200.0,50.8,50.84,50.71,50.79,118200.0
2013-07-15 12:20:00,50.79,50.92,50.58,50.63,145400.0,50.79,50.92,50.58,50.63,145400.0
2013-07-15 12:30:00,50.6,50.73,50.37,50.4,159800.0,50.6,50.73,50.37,50.4,159800.0
2013-07-15 12:40:00,50.4,50.55,50.37,50.52,140500.0,50.4,50.55,50.37,50.52,140500.0
2013-07-15 12:50:00,50.53,50.58,50.47,50.51,120000.0,50.53,50.58,50.47,50.51,120000.0
2013-07-15 13:00:00,50.52,50.53,50.28,50.35,150700.0,50.52,50.53,50.28,50.35,150700.0
2013-07-15 13:10:00,50.35,50.71,50.28,50.68,225100.0,50.35,50.71,50.28,50.68,225100.0
2013-07-15 13:20:00,50.7,50.75,50.53,50.58,76300.0,50.7,50.75,50.53,50.58,76300.0
2013-07-15 13:30:00,50.58,50.65,50.55,50.62,54000.0,50.58,50.65,50.55,50.62,54000.0
2013-07-15 13:40:00,50.63,50.73,50.59,50.72,93600.0,50.63,50.73,50.59,50.72,93600.0
2013-07-15 13:50:00,50.71,51.0,50.71,50.94,235200.0,50.71,51.0,50.71,50.94,235200.0
2013-07-15 14:00:00,50.95,50.97,50.66,50.75,154400.0,50.95,50.97,50.66,50.75,154400.0
2013-07-15 14:10:00,50.75,50.9,50.69,50.79,82300.0,50.75,50.9,50.69,50.79,82300.0
2013-07-15 14:20:00,50.77,50.85,50.7,50.85,73400.0,50.77,50.85,50.7,50.85,73400.0
2013-07-15 14:30:00,50.81,50.82,50.61,50.64,58100.0,50.81,50.82,50.61,50.64,58100.0
2013-07-15 14:40:00,50.62,50.76,50.57,50.7,102700.0,50.62,50.76,50.57,50.7,102700.0
2013-07-15 14:50:00,50.7,50.71,50.43,50.51,147000.0,50.7,50.71,50.43,50.51,147000.0
2013-07-15 15:00:00,50.5,50.5,50.25,50.34,179200.0,50.5,50.5,50.25,50.34,179200.0
2013-07-15 15:10:00,50.35,50.5,50.33,50.46,106300.0,50.35,50.5,50.33,50.46,106300.0
2013-07-15 15:20:00,50.46,50.54,50.32,50.45,114900.0,50.46,50.54,50.32,50.45,114900.0
2013-07-15 15:30:00,50.45,50.49,50.28,50.28,115200.0,50.45,50.49,50.28,50.28,115200.0
2013-07-15 15:40:00,50.27,50.4,50.27,50.36,178700.0,50.27,50.4,50.27,50.36,178700.0
2013-07-15 15:50:00,50.36,50.36,50.27,50.29,333700.0,50.36,50.36,50.27,50.29,333700.0
2013-07-16 09:30:00,49.99,51.0,49.8,50.94,722700.0,49.99,51.0,49.8,50.94,722700.0
2013-07-16 09:40:00,50.89,51.04,50.51,50.62,451700.0,50.89,51.04,50.51,50.62,451700.0
2013-07-16 09:50:00,50.64,51.45,50.54,51.44,391500.0,50.64,51.45,50.54,51.44,391500.0
2013-07-16 10:00:00,51.41,51.6,51.15,51.45,328500.0,51.41,51.6,51.15,51.45,328500.0
2013-07-16 10:10:00,51.45,51.52,50.64,50.8,327000.0,51.45,51.52,50.64,50.8,327000.0
2013-07-16 10:20:00,50.78,50.79,49.86,49.88,607300.0,50.78,50.79,49.86,49.88,607300.0
2013-07-16 10:30:00,49.92,50.16,49.89,50.04,330200.0,49.92,50.16,49.89,50.04,330200.0
2013-07-16 10:40:00,50.01,50.48,50.01,50.34,247600.0,50.01,50.48,50.01,50.34,247600.0
2013-07-16 10:50:00,50.34,50.36,50.02,50.09,134600.0,50.34,50.36,50.02,50.09,134600.0
2013-07-16 11:00:00,50.1,50.17,49.6,49.64,380500.0,50.1,50.17,49.6,49.64,380500.0
2013-07-16 11:10:00,49.61,49.61,49.27,49.51,274500.0,49.61,49.61,49.27,49.51,274500.0
2013-07-16 11:20:00,49.52,49.58,49.31,49.33,159700.0,49.52,49.58,49.31,49.33,159700.0
2013-07-16 11:30:00,49.32,49.35,49.06,49.22,273900.0,49.32,49.35,49.06,49.22,273900.0
2013-07-16 11:40:00,49.18,49.22,48.81,48.86,212700.0,49.18,49.22,48.81,48.86,212700.0
2013-07-16 11:50:00,48.85,49.43,48.82,49.34,218600.0,48.85,49.43,48.82,49.34,218600.0
2013-07-16 12:00:00,49.35,49.76,49.33,49.75,227200.0,49.35,49.76,49.33,49.75,227200.0
2013-07-16 12:10:00,49.74,50.0,49.72,49.83,177800.0,49.74,50.0,49.72,49.83,177800.0
2013-07-16 12:20:00,49.81,49.9,49.66,49.84,89300.0,49.81,49.9,49.66,49.84,89300.0
2013-07-16 12:30:00,49.83,49.85,49.65,49.67,79200.0,49.83,49.85,49.65,49.67,79200.0
2013-07-16 12:40:00,49.68,49.71,49.47,49.61,96200.0,49.68,49.71,49.47,49.61,96200.0
2013-07-16 12:50:00,49.61,49.71,49.55,49.55,57700.0,49.61,49.71,49.55,49.55,57700.0
2013-07-16 13:00:00,49.54,49.65,49.41,49.64,71000.0,49.54,49.65,49.41,49.64,71000.0
2013-07-16 13:10:00,49.62,49.64,49.37,49.46,89200.0,49.62,49.64,49.37,49.46,89200.0
2013-07-16 13:20:00,49.44,49.45,49.11,49.11,94500.0,49.44,49.45,49.11,49.11,94500.0
2013-07-16 13:30:00,49.12,49.44,49.07,49.42,125500.0,49.12,49.44,49.07,49.42,125500.0
2013-07-16 13:40:00,49.43,49.49,49.2,49.26,99200.0,49.43,49.49,49.2,49.26,99200.0
2013-07-16 13:50:00,49.24,49.36,49.16,49.36,74300.0,49.24,49.36,49.16,49.36,74300.0
2013-07-16 14:00:00,49.34,49.44,49.26,49.26,109600.0,49.34,49.44,49.26,49.26,109600.0
2013-07-16 14:10:00,49.26,49.41,49.21,49.32,76800.0,49.26,49.41,49.21,49.32,76800.0
2013-07-16 14:20:00,49.31,49.33,49.1,49.17,63200.0,49.31,49.33,49.1,49.17,63200.0
2013-07-16 14:30:00,49.16,49.34,49.16,49.33,56500.0,49.16,49.34,49.16,49.33,56500.0
2013-07-16 14:40:00,49.33,49.37,49.11,49.11,76300.0,49.33,49.37,49.11,49.11,76300.0
2013-07-16 14:50:00,49.12,49.19,49.01,49.02,59400.0,49.12,49.19,49.01,49.02,59400.0
2013-07-16 15:00:00,49.02,49.02,48.84,48.9,146900.0,49.02,49.02,48.84,48.9,146900.0
2013-07-16 15:10:00,48.91,49.0,48.69,48.76,130000.0,48.91,49.0,48.69,48.76,130000.0
2013-07-16 15:20:00,48.75,48.93,48.73,48.91,84200.0,48.75,48.93,48.73,48.91,84200.0
2013-07-16 15:30:00,48.9,49.0,48.84,48.97,156000.0,48.9,49.0,48.84,48.97,156000.0
2013-07-16 15:40:00,48.97,48.97,48.88,48.96,113000.0,48.97,48.97,48.88,48.96,113000.0
2013-07-16 15:50:00,48.96,49.03,48.86,48.91,349400.0,48.96,49.03,48.86,48.91,349400.0
2013-07-17 09:30:00,49.14,49.82,48.98,49.59,294100.0,49.14,49.82,48.98,49.59,294100.0
2013-07-17 09:40:00,49.61,49.73,48.78,48.86,255900.0,49.61,49.73,48.78,48.86,255900.0
2013-07-17 09:50:00,48.9,49.25,48.8,49.06,141800.0,48.9,49.25,48.8,49.06,141800.0
2013-07-17 10:00:00,49.1,49.13,48.33,48.46,206300.0,49.1,49.13,48.33,48.46,206300.0
2013-07-17 10:10:00,48.46,48.89,48.4,48.83,162000.0,48.46,48.89,48.4,48.83,162000.0
2013-07-17 10:20:00,48.86,48.89,48.62,48.69,94600.0,48.86,48.89,48.62,48.69,94600.0
2013-07-17 10:30:00,48.69,48.85,48.58,48.75,107800.0,48.69,48.85,48.58,48.75,107800.0
2013-07-17 10:40:00,48.74,48.81,48.5,48.65,101500.0,48.74,48.81,48.5,48.65,101500.0
2013-07-17 10:50:00,48.62,48.69,48.41,48.53,112600.0,48.62,48.69,48.41,48.53,112600.0
2013-07-17 11:00:00,48.53,48.8,48.53,48.76,108900.0,48.53,48.8,48.53,48.76,108900.0
2013-07-17 11:10:00,48.76,49.14,48.67,49.1,108400.0,48.76,49.14,48.67,49.1,108400.0
2013-07-17 11:20:00,49.1,49.29,49.03,49.11,145500.0,49.1,49.29,49.03,49.11,145500.0
2013-07-17 11:30:00,49.07,49.18,48.86,49.0,161400.0,49.07,49.18,48.86,49.0,161400.0
2013-07-17 11:40:00,49.04,49.05,48.82,49.01,72700.0,49.04,49.05,48.82,49.01,72700.0
2013-07-17 11:50:00,49.0,49.03,48.86,48.86,112000.0,49.0,49.03,48.86,48.86,112000.0
2013-07-17 12:00:00,48.88,48.97,48.86,48.92,36100.0,48.88,48.97,48.86,48.92,36100.0
2013-07-17 12:10:00,48.93,49.09,48.93,48.99,56700.0,48.93,49.09,48.93,48.99,56700.0
2013-07-17 12:20:00,49.0,49.06,48.94,48.95,56700.0,49.0,49.06,48.94,48.95,56700.0
2013-07-17 12:30:00,48.96,48.99,48.72,48.79,82500.0,48.96,48.99,48.72,48.79,82500.0
2013-07-17 12:40:00,48.77,48.93,48.76,48.89,26700.0,48.77,48.93,48.76,48.89,26700.0
2013-07-17 12:50:00,48.88,48.94,48.69,48.73,34600.0,48.88,48.94,48.69,48.73,34600.0
2013-07-17 13:00:00,48.75,48.81,48.64,48.66,34000.0,48.75,48.81,48.64,48.66,34000.0
2013-07-17 13:10:00,48.65,48.66,48.38,48.46,103800.0,48.65,48.66,48.38,48.46,103800.0
2013-07-17 13:20:00,48.46,48.59,48.36,48.4,70400.0,48.46,48.59,48.36,48.4,70400.0
2013-07-17 13:30:00,48.4,48.57,48.36,48.55,45000.0,48.4,48.57,48.36,48.55,45000.0
2013-07-17 13:40:00,48.56,48.72,48.53,48.7,72000.0,48.56,48.72,48.53,48.7,72000.0
2013-07-17 13:50:00,48.69,48.7,48.59,48.68,57000.0,48.69,48.7,48.59,48.68,57000.0
2013-07-17 14:00:00,48.68,48.89,48.67,48.84,84400.0,48.68,48.89,48.67,48.84,84400.0
2013-07-17 14:10:00,48.86,48.94,48.83,48.83,62800.0,48.86,48.94,48.83,48.83,62800.0
2013-07-17 14:20:00,48.83,48.91,48.79,48.89,70200.0,48.83,48.91,48.79,48.89,70200.0
2013-07-17 14:30:00,48.89,48.89,48.75,48.79,65600.0,48.89,48.89,48.75,48.79,65600.0
2013-07-17 14:40:00,48.79,48.79,48.59,48.62,33000.0,48.79,48.79,48.59,48.62,33000.0
2013-07-17 14:50:00,48.62,48.77,48.57,48.77,29200.0,48.62,48.77,48.57,48.77,29200.0
2013-07-17 15:00:00,48.78,48.9,48.75,48.89,51700.0,48.78,48.9,48.75,48.89,51700.0
2013-07-17 15:10:00,48.88,49.02,48.88,49.01,53800.0,48.88,49.02,48.88,49.01,53800.0
2013-07-17 15:20:00,49.0,49.09,49.0,49.09,90800.0,49.0,49.09,49.0,49.09,90800.0
2013-07-17 15:30:00,49.08,49.15,48.94,48.96,96700.0,49.08,49.15,48.94,48.96,96700.0
2013-07-17 15:40:00,48.94,49.03,48.92,49.02,59100.0,48.94,49.03,48.92,49.02,59100.0
2013-07-17 15:50:00,49.02,49.1,49.01,49.07,148100.0,49.02,49.1,49.01,49.07,148100.0
2013-07-18 09:30:00,49.31,49.49,48.6,48.82,176200.0,49.31,49.49,48.6,48.82,176200.0
2013-07-18 09:40:00,48.82,49.49,48.81,49.15,140400.0,48.82,49.49,48.81,49.15,140400.0
2013-07-18 09:50:00,49.17,49.2,48.83,48.96,94900.0,49.17,49.2,48.83,48.96,94900.0
2013-07-18 10:00:00,48.95,49.3,48.95,49.25,93100.0,48.95,49.3,48.95,49.25,93100.0
2013-07-18 10:10:00,49.29,49.3,49.1,49.12,79100.0,49.29,49.3,49.1,49.12,79100.0
2013-07-18 10:20:00,49.12,49.22,49.1,49.14,75800.0,49.12,49.22,49.1,49.14,75800.0
2013-07-18 10:30:00,49.14,49.19,49.08,49.12,63300.0,49.14,49.19,49.08,49.12,63300.0
2013-07-18 10:40:00,49.13,49.4,49.11,49.4,131300.0,49.13,49.4,49.11,49.4,131300.0
2013-07-18 10:50:00,49.4,49.7,49.34,49.67,183800.0,49.4,49.7,49.34,49.67,183800.0
2013-07-18 11:00:00,49.67,50.08,49.65,50.07,230300.0,49.67,50.08,49.65,50.07,230300.0
2013-07-18 11:10:00,50.07,50.17,49.83,49.84,165000.0,50.07,50.17,49.83,49.84,165000.0
2013-07-18 11:20:00,49.86,49.9,49.62,49.73,160600.0,49.86,49.9,49.62,49.73,160600.0
2013-07-18 11:30:00,49.75,49.81,49.66,49.7,71100.0,49.75,49.81,49.66,49.7,71100.0
2013-07-18 11:40:00,49.72,49.9,49.71,49.78,58400.0,49.72,49.9,49.71,49.78,58400.0
2013-07-18 11:50:00,49.77,49.83,49.43,49.5,115300.0,49.77,49.83,49.43,49.5,115300.0
2013-07-18 12:00:00,49.51,49.67,49.44,49.58,46500.0,49.51,49.67,49.44,49.58,46500.0
2013-07-18 12:10:00,49.58,49.58,49.34,49.48,82200.0,49.58,49.58,49.34,49.48,82200.0
2013-07-18 12:20:00,49.46,49.56,49.45,49.51,30600.0,49.46,49.56,49.45,49.51,30600.0
2013-07-18 12:30:00,49.54,49.6,49.5,49.57,51500.0,49.54,49.6,49.5,49.57,51500.0
2013-07-18 12:40:00,49.58,49.59,49.48,49.52,59900.0,49.58,49.59,49.48,49.52,59900.0
2013-07-18 12:50:00,49.52,49.59,49.48,49.54,27700.0,49.52,49.59,49.48,49.54,27700.0
2013-07-18 13:00:00,49.54,49.56,49.46,49.48,35800.0,49.54,49.56,49.46,49.48,35800.0
2013-07-18 13:10:00,49.49,49.55,49.25,49.25,70600.0,49.49,49.55,49.25,49.25,70600.0
2013-07-18 13:20:00,49.24,49.26,49.13,49.19,55600.0,49.24,49.26,49.13,49.19,55600.0
2013-07-18 13:30:00,49.18,49.37,49.16,49.32,53800.0,49.18,49.37,49.16,49.32,53800.0
2013-07-18 13:40:00,49.32,49.32,49.2,49.27,21100.0,49.32,49.32,49.2,49.27,21100.0
2013-07-18 13:50:00,49.25,49.36,49.2,49.34,28600.0,49.25,49.36,49.2,49.34,28600.0
2013-07-18 14:00:00,49.31,49.36,49.25,49.28,18900.0,49.31,49.36,49.25,49.28,18900.0
2013-07-18 14:10:00,49.31,49.32,49.26,49.27,21600.0,49.31,49.32,49.26,49.27,21600.0
2013-07-18 14:20:00,49.28,49.34,49.27,49.31,24400.0,49.28,49.34,49.27,49.31,24400.0
2013-07-18 14:30:00,49.31,49.31,49.15,49.21,43600.0,49.31,49.31,49.15,49.21,43600.0
2013-07-18 14:40:00,49.23,49.3,49.15,49.15,21000.0,49.23,49.3,49.15,49.15,21000.0
2013-07-18 14:50:00,49.16,49.18,49.12,49.13,32900.0,49.16,49.18,49.12,49.13,32900.0
2013-07-18 15:00:00,49.12,49.16,49.06,49.08,53300.0,49.12,49.16,49.06,49.08,53300.0
2013-07-18 15:10:00,49.07,49.1,48.87,48.87,84000.0,49.07,49.1,48.87,48.87,84000.0
2013-07-18 15:20:00,48.88,48.91,48.85,48.9,49200.0,48.88,48.91,48.85,48.9,49200.0
2013-07-18 15:30:00,48.9,48.94,48.83,48.85,38200.0,48.9,48.94,48.83,48.85,38200.0
2013-07-18 15:40:00,48.84,48.97,48.81,48.94,76500.0,48.84,48.97,48.81,48.94,76500.0
2013-07-18 15:50:00,48.94,48.99,48.83,48.86,138900.0,48.94,48.99,48.83,48.86,138900.0
2013-07-19 09:30:00,48.69,48.71,47.7,47.82,297600.0,48.69,48.71,47.7,47.82,297600.0
2013-07-19 09:40:00,47.82,48.28,47.71,48.08,187400.0,47.82,48.28,47.71,48.08,187400.0
2013-07-19 09:50:00,48.12,48.33,47.91,48.24,100400.0,48.12,48.33,47.91,48.24,100400.0
2013-07-19 10:00:00,48.23,48.32,48.03,48.03,72700.0,48.23,48.32,48.03,48.03,72700.0
2013-07-19 10:10:00,48.03,48.27,47.94,48.17,104700.0,48.03,48.27,47.94,48.17,104700.0
2013-07-19 10:20:00,48.17,48.24,48.06,48.09,108600.0,48.17,48.24,48.06,48.09,108600.0
2013-07-19 10:30:00,48.12,48.29,48.07,48.23,54300.0,48.12,48.29,48.07,48.23,54300.0
2013-07-19 10:40:00,48.26,48.43,48.16,48.42,63000.0,48.26,48.43,48.16,48.42,63000.0
2013-07-19 10:50:00,48.43,48.6,48.35,48.45,107000.0,48.43,48.6,48.35,48.45,107000.0
2013-07-19 11:00:00,48.45,48.7,48.45,48.67,117300.0,48.45,48.7,48.45,48.67,117300.0
2013-07-19 11:10:00,48.67,48.92,48.55,48.55,143000.0,48.67,48.92,48.55,48.55,143000.0
2013-07-19 11:20:00,48.55,48.71,48.46,48.64,83100.0,48.55,48.71,48.46,48.64,83100.0
2013-07-19 11:30:00,48.66,48.69,48.24,48.24,106300.0,48.66,48.69,48.24,48.24,106300.0
2013-07-19 11:40:00,48.24,48.42,48.1,48.42,100800.0,48.24,48.42,48.1,48.42,100800.0
2013-07-19 11:50:00,48.4,48.4,48.15,48.36,66900.0,48.4,48.4,48.15,48.36,66900.0
2013-07-19 12:00:00,48.39,48.5,48.35,48.45,54700.0,48.39,48.5,48.35,48.45,54700.0
2013-07-19 12:10:00,48.44,48.49,48.38,48.49,32400.0,48.44,48.49,48.38,48.49,32400.0
2013-07-19 12:20:00,48.5,48.56,48.43,48.43,24800.0,48.5,48.56,48.43,48.43,24800.0
2013-07-19 12:30:00,48.45,48.47,48.4,48.42,47400.0,48.45,48.47,48.4,48.42,47400.0
2013-07-19 12:40:00,48.42,48.42,48.24,48.29,54000.0,48.42,48.42,48.24,48.29,54000.0
2013-07-19 12:50:00,48.29,48.29,48.15,48.25,64300.0,48.29,48.29,48.15,48.25,64300.0
2013-07-19 13:00:00,48.25,48.33,48.21,48.26,17700.0,48.25,48.33,48.21,48.26,17700.0
2013-07-19 13:10:00,48.24,48.25,48.13,48.23,15600.0,48.24,48.25,48.13,48.23,15600.0
2013-07-19 13:20:00,48.24,48.25,48.13,48.17,36200.0,48.24,48.25,48.13,48.17,36200.0
2013-07-19 13:30:00,48.15,48.21,48.13,48.14,38700.0,48.15,48.21,48.13,48.14,38700.0
2013-07-19 13:40:00,48.13,48.19,48.1,48.16,32400.0,48.13,48.19,48.1,48.16,32400.0
2013-07-19 13:50:00,48.14,48.17,48.07,48.12,21100.0,48.14,48.17,48.07,48.12,21100.0
2013-07-19 14:00:00,48.13,48.16,48.09,48.1,53700.0,48.13,48.16,48.09,48.1,53700.0
2013-07-19 14:10:00,48.11,48.24,48.1,48.16,40500.0,48.11,48.24,48.1,48.16,40500.0
2013-07-19 14:20:00,48.17,48.28,48.16,48.27,24400.0,48.17,48.28,48.16,48.27,24400.0
2013-07-19 14:30:00,48.28,48.3,48.18,48.28,65400.0,48.28,48.3,48.18,48.28,65400.0
2013-07-19 14:40:00,48.28,48.32,48.24,48.24,33100.0,48.28,48.32,48.24,48.24,33100.0
2013-07-19 14:50:00,48.24,48.31,48.2,48.31,17400.0,48.24,48.31,48.2,48.31,17400.0
2013-07-19 15:00:00,48.31,48.38,48.28,48.35,39000.0,48.31,48.38,48.28,48.35,39000.0
2013-07-19 15:10:00,48.33,48.39,48.33,48.38,25300.0,48.33,48.39,48.33,48.38,25300.0
2013-07-19 15:20:00,48.37,48.4,48.24,48.28,52700.0,48.37,48.4,48.24,48.28,52700.0
2013-07-19 15:30:00,48.3,48.35,48.21,48.25,50500.0,48.3,48.35,48.21,48.25,50500.0
2013-07-19 15:40:00,48.23,48.28,48.16,48.22,66800.0,48.23,48.28,48.16,48.22,66800.0
2013-07-19 15:50:00,48.22,48.36,48.19,48.32,190300.0,48.22,48.36,48.19,48.32,190300.0
2013-07-22 09:30:00,48.58,48.93,48.5,48.53,200000.0,48.58,48.93,48.5,48.53,200000.0
2013-07-22 09:40:00,48.54,48.89,48.39,48.88,107700.0,48.54,48.89,48.39,48.88,107700.0
2013-07-22 09:50:00,48.85,49.38,48.83,49.38,219600.0,48.85,49.38,48.83,49.38,219600.0
2013-07-22 10:00:00,49.37,49.46,49.18,49.3,133900.0,49.37,49.46,49.18,49.3,133900.0
2013-07-22 10:10:00,49.3,49.32,48.99,49.16,112500.0,49.3,49.32,48.99,49.16,112500.0
2013-07-22 10:20:00,49.18,49.37,49.01,49.26,135400.0,49.18,49.37,49.01,49.26,135400.0
2013-07-22 10:30:00,49.25,49.45,49.09,49.45,159600.0,49.25,49.45,49.09,49.45,159600.0
2013-07-22 10:40:00,49.44,49.77,49.43,49.66,233500.0,49.44,49.77,49.43,49.66,233500.0
2013-07-22 10:50:00,49.67,49.95,49.67,49.76,179100.0,49.67,49.95,49.67,49.76,179100.0
2013-07-22 11:00:00,49.81,49.89,49.62,49.74,63400.0,49.81,49.89,49.62,49.74,63400.0
2013-07-22 11:10:00,49.74,49.8,49.45,49.6,102100.0,49.74,49.8,49.45,49.6,102100.0
2013-07-22 11:20:00,49.61,49.63,49.51,49.59,69000.0,49.61,49.63,49.51,49.59,69000.0
2013-07-22 11:30:00,49.57,49.79,49.57,49.73,105200.0,49.57,49.79,49.57,49.73,105200.0
2013-07-22 11:40:00,49.71,49.74,49.53,49.72,54900.0,49.71,49.74,49.53,49.72,54900.0
2013-07-22 11:50:00,49.69,49.77,49.57,49.73,23000.0,49.69,49.77,49.57,49.73,23000.0
2013-07-22 12:00:00,49.73,49.95,49.71,49.9,65600.0,49.73,49.95,49.71,49.9,65600.0
2013-07-22 12:10:00,49.91,50.0,49.73,49.83,99400.0,49.91,50.0,49.73,49.83,99400.0
2013-07-22 12:20:00,49.81,49.85,49.75,49.8,20400.0,49.81,49.85,49.75,49.8,20400.0
2013-07-22 12:30:00,49.79,49.83,49.53,49.64,60300.0,49.79,49.83,49.53,49.64,60300.0
2013-07-22 12:40:00,49.65,49.69,49.45,49.47,82400.0,49.65,49.69,49.45,49.47,82400.0
2013-07-22 12:50:00,49.46,49.53,49.17,49.38,125900.0,49.46,49.53,49.17,49.38,125900.0
2013-07-22 13:00:00,49.39,49.48,49.29,49.3,46000.0,49.39,49.48,49.29,49.3,46000.0
2013-07-22 13:10:00,49.32,49.33,48.95,49.05,100000.0,49.32,49.33,48.95,49.05,100000.0
2013-07-22 13:20:00,49.03,49.05,48.8,48.99,81000.0,49.03,49.05,48.8,48.99,81000.0
2013-07-22 13:30:00,48.99,49.09,48.91,48.95,41500.0,48.99,49.09,48.91,48.95,41500.0
2013-07-22 13:40:00,48.99,48.99,48.81,48.84,42300.0,48.99,48.99,48.81,48.84,42300.0
2013-07-22 13:50:00,48.85,49.08,48.84,49.04,56800.0,48.85,49.08,48.84,49.04,56800.0
2013-07-22 14:00:00,49.07,49.14,48.89,49.05,61900.0,49.07,49.14,48.89,49.05,61900.0
2013-07-22 14:10:00,49.07,49.22,48.99,49.0,47500.0,49.07,49.22,48.99,49.0,47500.0
2013-07-22 14:20:00,49.0,49.1,48.96,49.1,39800.0,49.0,49.1,48.96,49.1,39800.0
2013-07-22 14:30:00,49.1,49.25,49.07,49.21,42500.0,49.1,49.25,49.07,49.21,42500.0
2013-07-22 14:40:00,49.22,49.22,49.13,49.18,27800.0,49.22,49.22,49.13,49.18,27800.0
2013-07-22 14:50:00,49.18,49.21,49.09,49.16,46800.0,49.18,49.21,49.09,49.16,46800.0
2013-07-22 15:00:00,49.17,49.2,49.1,49.16,20100.0,49.17,49.2,49.1,49.16,20100.0
2013-07-22 15:10:00,49.16,49.19,49.02,49.04,39800.0,49.16,49.19,49.02,49.04,39800.0
2013-07-22 15:20:00,49.05,49.17,49.03,49.14,40100.0,49.05,49.17,49.03,49.14,40100.0
2013-07-22 15:30:00,49.14,49.19,48.98,49.0,52300.0,49.14,49.19,48.98,49.0,52300.0
2013-07-22 15:40:00,49.01,49.04,48.9,49.0,125900.0,49.01,49.04,48.9,49.0,125900.0
2013-07-22 15:50:00,48.99,49.11,48.92,49.04,282300.0,48.99,49.11,48.92,49.04,282300.0
2013-07-23 09:30:00,49.44,49.95,49.41,49.79,167200.0,49.44,49.95,49.41,49.79,167200.0
2013-07-23 09:40:00,49.81,50.45,49.81,50.22,386100.0,49.81,50.45,49.81,50.22,386100.0
2013-07-23 09:50:00,50.25,50.28,49.92,50.13,169600.0,50.25,50.28,49.92,50.13,169600.0
2013-07-23 10:00:00,50.14,50.26,49.55,49.68,185400.0,50.14,50.26,49.55,49.68,185400.0
2013-07-23 10:10:00,49.66,50.03,49.65,50.01,177300.0,49.66,50.03,49.65,50.01,177300.0
2013-07-23 10:20:00,49.99,50.01,49.22,49.26,165300.0,49.99,50.01,49.22,49.26,165300.0
2013-07-23 10:30:00,49.27,49.36,49.09,49.2,167000.0,49.27,49.36,49.09,49.2,167000.0
2013-07-23 10:40:00,49.2,49.32,49.07,49.19,90200.0,49.2,49.32,49.07,49.19,90200.0
2013-07-23 10:50:00,49.18,49.28,49.09,49.09,81600.0,49.18,49.28,49.09,49.09,81600.0
2013-07-23 11:00:00,49.1,49.1,48.7,48.79,147800.0,49.1,49.1,48.7,48.79,147800.0
2013-07-23 11:10:00,48.79,49.02,48.56,48.93,141000.0,48.79,49.02,48.56,48.93,141000.0
2013-07-23 11:20:00,48.89,49.17,48.85,49.14,64300.0,48.89,49.17,48.85,49.14,64300.0
2013-07-23 11:30:00,49.15,49.25,49.09,49.19,65000.0,49.15,49.25,49.09,49.19,65000.0
2013-07-23 11:40:00,49.19,49.3,49.15,49.21,73900.0,49.19,49.3,49.15,49.21,73900.0
2013-07-23 11:50:00,49.2,49.22,48.85,48.88,76000.0,49.2,49.22,48.85,48.88,76000.0
2013-07-23 12:00:00,48.85,48.95,48.76,48.9,52200.0,48.85,48.95,48.76,48.9,52200.0
2013-07-23 12:10:00,48.89,48.89,48.71,48.83,72600.0,48.89,48.89,48.71,48.83,72600.0
2013-07-23 12:20:00,48.83,48.91,48.72,48.74,51300.0,48.83,48.91,48.72,48.74,51300.0
2013-07-23 12:30:00,48.72,48.74,48.62,48.68,76400.0,48.72,48.74,48.62,48.68,76400.0
2013-07-23 12:40:00,48.64,48.66,48.53,48.58,54500.0,48.64,48.66,48.53,48.58,54500.0
2013-07-23 12:50:00,48.58,48.72,48.53,48.62,61600.0,48.58,48.72,48.53,48.62,61600.0
2013-07-23 13:00:00,48.63,48.9,48.63,48.71,74100.0,48.63,48.9,48.63,48.71,74100.0
2013-07-23 13:10:00,48.73,48.73,48.61,48.65,43500.0,48.73,48.73,48.61,48.65,43500.0
2013-07-23 13:20:00,48.64,48.72,48.64,48.64,41900.0,48.64,48.72,48.64,48.64,41900.0
2013-07-23 13:30:00,48.65,48.69,48.61,48.65,47300.0,48.65,48.69,48.61,48.65,47300.0
2013-07-23 13:40:00,48.63,48.63,48.53,48.53,49400.0,48.63,48.63,48.53,48.53,49400.0
2013-07-23 13:50:00,48.54,48.58,48.4,48.5,55600.0,48.54,48.58,48.4,48.5,55600.0
2013-07-23 14:00:00,48.49,48.56,48.36,48.43,151100.0,48.49,48.56,48.36,48.43,151100.0
2013-07-23 14:10:00,48.42,48.45,48.29,48.29,59700.0,48.42,48.45,48.29,48.29,59700.0
2013-07-23 14:20:00,48.28,48.31,47.97,48.05,132500.0,48.28,48.31,47.97,48.05,132500.0
2013-07-23 14:30:00,48.06,48.13,47.96,48.04,102200.0,48.06,48.13,47.96,48.04,102200.0
2013-07-23 14:40:00,48.05,48.15,48.02,48.1,92100.0,48.05,48.15,48.02,48.1,92100.0
2013-07-23 14:50:00,48.09,48.27,48.08,48.25,77300.0,48.09,48.27,48.08,48.25,77300.0
2013-07-23 15:00:00,48.25,48.27,48.1,48.25,77100.0,48.25,48.27,48.1,48.25,77100.0
2013-07-23 15:10:00,48.25,48.27,48.02,48.13,127600.0,48.25,48.27,48.02,48.13,127600.0
2013-07-23 15:20:00,48.13,48.21,48.06,48.15,45900.0,48.13,48.21,48.06,48.15,45900.0
2013-07-23 15:30:00,48.16,48.2,48.1,48.16,51700.0,48.16,48.2,48.1,48.16,51700.0
2013-07-23 15:40:00,48.15,48.16,48.01,48.03,85800.0,48.15,48.16,48.01,48.03,85800.0
2013-07-23 15:50:00,48.04,48.1,47.96,48.01,260400.0,48.04,48.1,47.96,48.01,260400.0
2013-07-24 09:30:00,49.0,49.01,48.38,48.55,233900.0,49.0,49.01,48.38,48.55,233900.0
2013-07-24 09:40:00,48.55,48.67,48.44,48.54,126700.0,48.55,48.67,48.44,48.54,126700.0
2013-07-24 09:50:00,48.54,48.55,47.81,47.84,171000.0,48.54,48.55,47.81,47.84,171000.0
2013-07-24 10:00:00,47.96,48.13,47.7,47.73,170600.0,47.96,48.13,47.7,47.73,170600.0
2013-07-24 10:10:00,47.7,47.73,47.25,47.41,297800.0,47.7,47.73,47.25,47.41,297800.0
2013-07-24 10:20:00,47.41,47.48,47.12,47.16,129200.0,47.41,47.48,47.12,47.16,129200.0
2013-07-24 10:30:00,47.14,47.44,47.12,47.23,152800.0,47.14,47.44,47.12,47.23,152800.0
2013-07-24 10:40:00,47.19,47.73,47.19,47.43,138000.0,47.19,47.73,47.19,47.43,138000.0
2013-07-24 10:50:00,47.43,47.62,47.43,47.54,57200.0,47.43,47.62,47.43,47.54,57200.0
2013-07-24 11:00:00,47.54,47.72,47.54,47.62,40800.0,47.54,47.72,47.54,47.62,40800.0
2013-07-24 11:10:00,47.62,47.65,47.35,47.55,67600.0,47.62,47.65,47.35,47.55,67600.0
2013-07-24 11:20:00,47.57,47.78,47.46,47.76,83900.0,47.57,47.78,47.46,47.76,83900.0
2013-07-24 11:30:00,47.78,47.78,47.62,47.64,60900.0,47.78,47.78,47.62,47.64,60900.0
2013-07-24 11:40:00,47.65,47.66,47.41,47.5,52000.0,47.65,47.66,47.41,47.5,52000.0
2013-07-24 11:50:00,47.52,47.54,47.32,47.34,48900.0,47.52,47.54,47.32,47.34,48900.0
2013-07-24 12:00:00,47.33,47.33,47.15,47.16,76000.0,47.33,47.33,47.15,47.16,76000.0
2013-07-24 12:10:00,47.17,47.29,47.15,47.26,58700.0,47.17,47.29,47.15,47.26,58700.0
2013-07-24 12:20:00,47.25,47.39,47.2,47.34,64400.0,47.25,47.39,47.2,47.34,64400.0
2013-07-24 12:30:00,47.34,47.37,47.22,47.26,66700.0,47.34,47.37,47.22,47.26,66700.0
2013-07-24 12:40:00,47.26,47.3,47.12,47.27,54400.0,47.26,47.3,47.12,47.27,54400.0
2013-07-24 12:50:00,47.24,47.3,47.01,47.06,98500.0,47.24,47.3,47.01,47.06,98500.0
2013-07-24 13:00:00,47.05,47.08,46.52,46.56,332900.0,47.05,47.08,46.52,46.56,332900.0
2013-07-24 13:10:00,46.56,46.6,46.39,46.41,141800.0,46.56,46.6,46.39,46.41,141800.0
2013-07-24 13:20:00,46.42,46.53,46.34,46.4,128200.0,46.42,46.53,46.34,46.4,128200.0
2013-07-24 13:30:00,46.4,46.56,46.3,46.56,123300.0,46.4,46.56,46.3,46.56,123300.0
2013-07-24 13:40:00,46.54,46.66,46.38,46.58,118400.0,46.54,46.66,46.38,46.58,118400.0
2013-07-24 13:50:00,46.58,46.73,46.56,46.63,52700.0,46.58,46.73,46.56,46.63,52700.0
2013-07-24 14:00:00,46.64,46.87,46.63,46.84,113700.0,46.64,46.87,46.63,46.84,113700.0
2013-07-24 14:10:00,46.82,46.87,46.64,46.66,36300.0,46.82,46.87,46.64,46.66,36300.0
2013-07-24 14:20:00,46.64,46.75,46.56,46.57,24900.0,46.64,46.75,46.56,46.57,24900.0
2013-07-24 14:30:00,46.58,46.59,46.32,46.42,92000.0,46.58,46.59,46.32,46.42,92000.0
2013-07-24 14:40:00,46.44,46.57,46.4,46.56,36300.0,46.44,46.57,46.4,46.56,36300.0
2013-07-24 14:50:00,46.58,46.67,46.5,46.59,40400.0,46.58,46.67,46.5,46.59,40400.0
2013-07-24 15:00:00,46.6,46.62,46.4,46.56,57500.0,46.6,46.62,46.4,46.56,57500.0
2013-07-24 15:10:00,46.55,46.66,46.48,46.61,60000.0,46.55,46.66,46.48,46.61,60000.0
2013-07-24 15:20:00,46.61,46.81,46.61,46.74,62700.0,46.61,46.81,46.61,46.74,62700.0
2013-07-24 15:30:00,46.74,46.74,46.61,46.62,71800.0,46.74,46.74,46.61,46.62,71800.0
2013-07-24 15:40:00,46.61,46.75,46.56,46.64,106600.0,46.61,46.75,46.56,46.64,106600.0
2013-07-24 15:50:00,46.65,46.78,46.65,46.76,229500.0,46.65,46.78,46.65,46.76,229500.0
2013-07-25 09:30:00,46.82,47.08,46.55,47.0,141800.0,46.82,47.08,46.55,47.0,141800.0
2013-07-25 09:40:00,47.02,47.44,47.0,47.41,181900.0,47.02,47.44,47.0,47.41,181900.0
2013-07-25 09:50:00,47.42,47.54,47.27,47.42,162900.0,47.42,47.54,47.27,47.42,162900.0
2013-07-25 10:00:00,47.44,47.62,47.28,47.36,209400.0,47.44,47.62,47.28,47.36,209400.0
2013-07-25 10:10:00,47.4,47.42,47.12,47.38,87100.0,47.4,47.42,47.12,47.38,87100.0
2013-07-25 10:20:00,47.39,47.39,46.9,46.9,115500.0,47.39,47.39,46.9,46.9,115500.0
2013-07-25 10:30:00,46.92,47.19,46.78,46.85,119600.0,46.92,47.19,46.78,46.85,119600.0
2013-07-25 10:40:00,46.82,46.98,46.73,46.86,172200.0,46.82,46.98,46.73,46.86,172200.0
2013-07-25 10:50:00,46.86,46.88,46.48,46.55,149600.0,46.86,46.88,46.48,46.55,149600.0
2013-07-25 11:00:00,46.56,46.65,46.48,46.59,52900.0,46.56,46.65,46.48,46.59,52900.0
2013-07-25 11:10:00,46.57,46.77,46.49,46.77,116400.0,46.57,46.77,46.49,46.77,116400.0
2013-07-25 11:20:00,46.76,46.9,46.69,46.89,89000.0,46.76,46.9,46.69,46.89,89000.0
2013-07-25 11:30:00,46.86,46.88,46.64,46.69,59400.0,46.86,46.88,46.64,46.69,59400.0
2013-07-25 11:40:00,46.7,46.83,46.65,46.76,52700.0,46.7,46.83,46.65,46.76,52700.0
2013-07-25 11:50:00,46.78,47.02,46.7,47.0,95500.0,46.78,47.02,46.7,47.0,95500.0
2013-07-25 12:00:00,47.01,47.05,46.89,47.0,40200.0,47.01,47.05,46.89,47.0,40200.0
2013-07-25 12:10:00,46.98,47.28,46.97,47.28,64700.0,46.98,47.28,46.97,47.28,64700.0
2013-07-25 12:20:00,47.27,47.38,47.23,47.36,63200.0,47.27,47.38,47.23,47.36,63200.0
2013-07-25 12:30:00,47.36,47.38,47.17,47.25,83900.0,47.36,47.38,47.17,47.25,83900.0
2013-07-25 12:40:00,47.25,47.42,47.23,47.27,55400.0,47.25,47.42,47.23,47.27,55400.0
2013-07-25 12:50:00,47.27,47.3,47.08,47.19,30200.0,47.27,47.3,47.08,47.19,30200.0
2013-07-25 13:00:00,47.23,47.28,47.0,47.02,66500.0,47.23,47.28,47.0,47.02,66500.0
2013-07-25 13:10:00,47.02,47.1,46.99,47.09,31800.0,47.02,47.1,46.99,47.09,31800.0
2013-07-25 13:20:00,47.09,47.26,47.03,47.13,67700.0,47.09,47.26,47.03,47.13,67700.0
2013-07-25 13:30:00,47.14,47.2,47.04,47.07,24500.0,47.14,47.2,47.04,47.07,24500.0
2013-07-25 13:40:00,47.07,47.21,47.07,47.18,52800.0,47.07,47.21,47.07,47.18,52800.0
2013-07-25 13:50:00,47.18,47.18,47.06,47.1,31400.0,47.18,47.18,47.06,47.1,31400.0
2013-07-25 14:00:00,47.11,47.17,47.08,47.15,26200.0,47.11,47.17,47.08,47.15,26200.0
2013-07-25 14:10:00,47.15,47.18,47.0,47.02,26400.0,47.15,47.18,47.0,47.02,26400.0
2013-07-25 14:20:00,47.0,47.02,46.87,46.92,47600.0,47.0,47.02,46.87,46.92,47600.0
2013-07-25 14:30:00,46.93,47.08,46.93,47.02,22800.0,46.93,47.08,46.93,47.02,22800.0
2013-07-25 14:40:00,47.02,47.22,47.02,47.18,32900.0,47.02,47.22,47.02,47.18,32900.0
2013-07-25 14:50:00,47.18,47.24,47.07,47.1,41200.0,47.18,47.24,47.07,47.1,41200.0
2013-07-25 15:00:00,47.1,47.31,47.1,47.3,47900.0,47.1,47.31,47.1,47.3,47900.0
2013-07-25 15:10:00,47.28,47.34,47.2,47.22,32600.0,47.28,47.34,47.2,47.22,32600.0
2013-07-25 15:20:00,47.19,47.33,47.14,47.26,33000.0,47.19,47.33,47.14,47.26,33000.0
2013-07-25 15:30:00,47.26,47.36,47.24,47.31,51200.0,47.26,47.36,47.24,47.31,51200.0
2013-07-25 15:40:00,47.31,47.43,47.26,47.43,138800.0,47.31,47.43,47.26,47.43,138800.0
2013-07-25 15:50:00,47.42,47.58,47.41,47.53,282300.0,47.42,47.58,47.41,47.53,282300.0
2013-07-26 09:30:00,46.99,47.93,46.82,47.84,164800.0,46.99,47.93,46.82,47.84,164800.0
2013-07-26 09:40:00,47.81,47.83,47.15,47.16,123000.0,47.81,47.83,47.15,47.16,123000.0
2013-07-26 09:50:00,47.16,47.45,47.16,47.32,93800.0,47.16,47.45,47.16,47.32,93800.0
2013-07-26 10:00:00,47.31,47.34,47.0,47.16,96500.0,47.31,47.34,47.0,47.16,96500.0
2013-07-26 10:10:00,47.15,47.28,47.04,47.2,128600.0,47.15,47.28,47.04,47.2,128600.0
2013-07-26 10:20:00,47.2,47.29,47.07,47.1,42000.0,47.2,47.29,47.07,47.1,42000.0
2013-07-26 10:30:00,47.08,47.24,47.07,47.23,65700.0,47.08,47.24,47.07,47.23,65700.0
2013-07-26 10:40:00,47.24,47.25,47.11,47.16,73200.0,47.24,47.25,47.11,47.16,73200.0
2013-07-26 10:50:00,47.16,47.19,47.02,47.07,95300.0,47.16,47.19,47.02,47.07,95300.0
2013-07-26 11:00:00,47.08,47.18,46.93,46.98,91000.0,47.08,47.18,46.93,46.98,91000.0
2013-07-26 11:10:00,46.95,47.07,46.87,47.03,88600.0,46.95,47.07,46.87,47.03,88600.0
2013-07-26 11:20:00,47.04,47.17,46.96,47.17,54200.0,47.04,47.17,46.96,47.17,54200.0
2013-07-26 11:30:00,47.18,47.3,47.12,47.27,85300.0,47.18,47.3,47.12,47.27,85300.0
2013-07-26 11:40:00,47.27,47.39,47.22,47.38,64900.0,47.27,47.39,47.22,47.38,64900.0
2013-07-26 11:50:00,47.34,47.4,47.22,47.22,53000.0,47.34,47.4,47.22,47.22,53000.0
2013-07-26 12:00:00,47.24,47.28,47.16,47.21,29300.0,47.24,47.28,47.16,47.21,29300.0
2013-07-26 12:10:00,47.18,47.22,47.11,47.12,26900.0,47.18,47.22,47.11,47.12,26900.0
2013-07-26 12:20:00,47.13,47.2,47.08,47.19,22900.0,47.13,47.2,47.08,47.19,22900.0
2013-07-26 12:30:00,47.18,47.3,47.18,47.21,42600.0,47.18,47.3,47.18,47.21,42600.0
2013-07-26 12:40:00,47.2,47.21,47.12,47.16,23500.0,47.2,47.21,47.12,47.16,23500.0
2013-07-26 12:50:00,47.17,47.19,47.04,47.04,30300.0,47.17,47.19,47.04,47.04,30300.0
2013-07-26 13:00:00,47.04,47.24,47.04,47.19,33900.0,47.04,47.24,47.04,47.19,33900.0
2013-07-26 13:10:00,47.19,47.26,47.14,47.23,38900.0,47.19,47.26,47.14,47.23,38900.0
2013-07-26 13:20:00,47.23,47.29,47.18,47.2,42000.0,47.23,47.29,47.18,47.2,42000.0
2013-07-26 13:30:00,47.22,47.27,47.16,47.17,17400.0,47.22,47.27,47.16,47.17,17400.0
2013-07-26 13:40:00,47.16,47.17,47.09,47.11,30700.0,47.16,47.17,47.09,47.11,30700.0
2013-07-26 13:50:00,47.1,47.13,47.01,47.07,30500.0,47.1,47.13,47.01,47.07,30500.0
2013-07-26 14:00:00,47.05,47.09,47.01,47.03,37800.0,47.05,47.09,47.01,47.03,37800.0
2013-07-26 14:10:00,47.03,47.14,47.03,47.08,16900.0,47.03,47.14,47.03,47.08,16900.0
2013-07-26 14:20:00,47.08,47.12,47.04,47.06,22600.0,47.08,47.12,47.04,47.06,22600.0
2013-07-26 14:30:00,47.06,47.12,47.06,47.1,18100.0,47.06,47.12,47.06,47.1,18100.0
2013-07-26 14:40:00,47.1,47.24,47.1,47.18,26300.0,47.1,47.24,47.1,47.18,26300.0
2013-07-26 14:50:00,47.18,47.28,47.17,47.19,22800.0,47.18,47.28,47.17,47.19,22800.0
2013-07-26 15:00:00,47.19,47.25,47.15,47.25,25200.0,47.19,47.25,47.15,47.25,25200.0
2013-07-26 15:10:00,47.26,47.28,47.18,47.26,44300.0,47.26,47.28,47.18,47.26,44300.0
2013-07-26 15:20:00,47.25,47.39,47.24,47.36,51900.0,47.25,47.39,47.24,47.36,51900.0
2013-07-26 15:30:00,47.36,47.45,47.31,47.44,67900.0,47.36,47.45,47.31,47.44,67900.0
2013-07-26 15:40:00,47.44,47.5,47.39,47.44,115500.0,47.44,47.5,47.39,47.44,115500.0
2013-07-26 15:50:00,47.44,47.55,47.41,47.55,181100.0,47.44,47.55,47.41,47.55,181100.0
2013-07-29 09:30:00,48.12,48.45,47.88,47.99,269800.0,48.12,48.45,47.88,47.99,269800.0
2013-07-29 09:40:00,47.98,48.04,47.75,47.77,93900.0,47.98,48.04,47.75,47.77,93900.0
2013-07-29 09:50:00,47.81,47.91,47.54,47.68,145200.0,47.81,47.91,47.54,47.68,145200.0
2013-07-29 10:00:00,47.71,47.78,47.39,47.75,118700.0,47.71,47.78,47.39,47.75,118700.0
2013-07-29 10:10:00,47.72,47.91,47.46,47.6,71600.0,47.72,47.91,47.46,47.6,71600.0
2013-07-29 10:20:00,47.6,47.69,47.45,47.69,66100.0,47.6,47.69,47.45,47.69,66100.0
2013-07-29 10:30:00,47.7,48.0,47.65,47.99,126000.0,47.7,48.0,47.65,47.99,126000.0
2013-07-29 10:40:00,47.98,48.03,47.84,47.86,73400.0,47.98,48.03,47.84,47.86,73400.0
2013-07-29 10:50:00,47.85,47.95,47.75,47.84,34900.0,47.85,47.95,47.75,47.84,34900.0
2013-07-29 11:00:00,47.85,48.05,47.83,47.87,71400.0,47.85,48.05,47.83,47.87,71400.0
2013-07-29 11:10:00,47.87,47.87,47.65,47.67,32400.0,47.87,47.87,47.65,47.67,32400.0
2013-07-29 11:20:00,47.66,47.75,47.5,47.53,59600.0,47.66,47.75,47.5,47.53,59600.0
2013-07-29 11:30:00,47.54,47.69,47.43,47.66,60800.0,47.54,47.69,47.43,47.66,60800.0
2013-07-29 11:40:00,47.64,47.68,47.58,47.62,39300.0,47.64,47.68,47.58,47.62,39300.0
2013-07-29 11:50:00,47.61,47.68,47.58,47.6,23200.0,47.61,47.68,47.58,47.6,23200.0
2013-07-29 12:00:00,47.63,47.83,47.6,47.78,68700.0,47.63,47.83,47.6,47.78,68700.0
2013-07-29 12:10:00,47.77,47.78,47.65,47.72,42700.0,47.77,47.78,47.65,47.72,42700.0
2013-07-29 12:20:00,47.71,47.71,47.62,47.62,24600.0,47.71,47.71,47.62,47.62,24600.0
2013-07-29 12:30:00,47.61,47.73,47.58,47.72,23900.0,47.61,47.73,47.58,47.72,23900.0
2013-07-29 12:40:00,47.72,47.85,47.7,47.75,154600.0,47.72,47.85,47.7,47.75,154600.0
2013-07-29 12:50:00,47.76,47.78,47.64,47.65,22200.0,47.76,47.78,47.64,47.65,22200.0
2013-07-29 13:00:00,47.65,47.73,47.6,47.6,32800.0,47.65,47.73,47.6,47.6,32800.0
2013-07-29 13:10:00,47.58,47.69,47.53,47.66,33400.0,47.58,47.69,47.53,47.66,33400.0
2013-07-29 13:20:00,47.63,47.65,47.53,47.59,36500.0,47.63,47.65,47.53,47.59,36500.0
2013-07-29 13:30:00,47.6,47.61,47.47,47.54,68600.0,47.6,47.61,47.47,47.54,68600.0
2013-07-29 13:40:00,47.56,47.57,47.41,47.46,28500.0,47.56,47.57,47.41,47.46,28500.0
2013-07-29 13:50:00,47.48,47.5,47.39,47.39,22800.0,47.48,47.5,47.39,47.39,22800.0
2013-07-29 14:00:00,47.4,47.53,47.36,47.42,35900.0,47.4,47.53,47.36,47.42,35900.0
2013-07-29 14:10:00,47.43,47.47,47.38,47.44,23900.0,47.43,47.47,47.38,47.44,23900.0
2013-07-29 14:20:00,47.43,47.44,47.3,47.34,44900.0,47.43,47.44,47.3,47.34,44900.0
2013-07-29 14:30:00,47.35,47.46,47.3,47.44,51000.0,47.35,47.46,47.3,47.44,51000.0
2013-07-29 14:40:00,47.45,47.52,47.43,47.47,25000.0,47.45,47.52,47.43,47.47,25000.0
2013-07-29 14:50:00,47.46,47.47,47.35,47.36,25300.0,47.46,47.47,47.35,47.36,25300.0
2013-07-29 15:00:00,47.33,47.43,47.32,47.41,23300.0,47.33,47.43,47.32,47.41,23300.0
2013-07-29 15:10:00,47.4,47.47,47.38,47.41,25800.0,47.4,47.47,47.38,47.41,25800.0
2013-07-29 15:20:00,47.41,47.5,47.35,47.44,28400.0,47.41,47.5,47.35,47.44,28400.0
2013-07-29 15:30:00,47.45,47.47,47.39,47.4,34300.0,47.45,47.47,47.39,47.4,34300.0
2013-07-29 15:40:00,47.39,47.4,47.26,47.39,83100.0,47.39,47.4,47.26,47.39,83100.0
2013-07-29 15:50:00,47.35,47.36,47.22,47.28,180900.0,47.35,47.36,47.22,47.28,180900.0
2013-07-30 09:30:00,47.38,47.67,47.21,47.37,116800.0,47.38,47.67,47.21,47.37,116800.0
2013-07-30 09:40:00,47.33,47.54,47.26,47.37,103700.0,47.33,47.54,47.26,47.37,103700.0
2013-07-30 09:50:00,47.37,47.54,47.33,47.45,81700.0,47.37,47.54,47.33,47.45,81700.0
2013-07-30 10:00:00,47.45,47.65,47.38,47.56,73200.0,47.45,47.65,47.38,47.56,73200.0
2013-07-30 10:10:00,47.58,47.85,47.52,47.8,168100.0,47.58,47.85,47.52,47.8,168100.0
2013-07-30 10:20:00,47.8,48.18,47.8,48.1,169500.0,47.8,48.18,47.8,48.1,169500.0
2013-07-30 10:30:00,48.14,48.28,47.94,47.97,146600.0,48.14,48.28,47.94,47.97,146600.0
2013-07-30 10:40:00,47.97,48.09,47.8,48.09,64800.0,47.97,48.09,47.8,48.09,64800.0
2013-07-30 10:50:00,48.09,48.27,48.01,48.08,124000.0,48.09,48.27,48.01,48.08,124000.0
2013-07-30 11:00:00,48.08,48.17,48.07,48.1,80400.0,48.08,48.17,48.07,48.1,80400.0
2013-07-30 11:10:00,48.09,48.1,47.93,48.05,75800.0,48.09,48.1,47.93,48.05,75800.0
2013-07-30 11:20:00,48.06,48.08,47.9,47.98,63000.0,48.06,48.08,47.9,47.98,63000.0
2013-07-30 11:30:00,47.98,48.44,47.98,48.38,194900.0,47.98,48.44,47.98,48.38,194900.0
2013-07-30 11:40:00,48.4,48.87,48.4,48.71,336300.0,48.4,48.87,48.4,48.71,336300.0
2013-07-30 11:50:00,48.71,48.73,48.37,48.38,184700.0,48.71,48.73,48.37,48.38,184700.0
2013-07-30 12:00:00,48.39,48.63,48.39,48.59,87400.0,48.39,48.63,48.39,48.59,87400.0
2013-07-30 12:10:00,48.58,48.6,48.28,48.42,113800.0,48.58,48.6,48.28,48.42,113800.0
2013-07-30 12:20:00,48.41,48.72,48.39,48.52,83000.0,48.41,48.72,48.39,48.52,83000.0
2013-07-30 12:30:00,48.55,48.59,48.37,48.58,60400.0,48.55,48.59,48.37,48.58,60400.0
2013-07-30 12:40:00,48.59,48.83,48.58,48.76,120000.0,48.59,48.83,48.58,48.76,120000.0
2013-07-30 12:50:00,48.76,48.94,48.74,48.87,102800.0,48.76,48.94,48.74,48.87,102800.0
2013-07-30 13:00:00,48.86,48.88,48.8,48.86,26100.0,48.86,48.88,48.8,48.86,26100.0
2013-07-30 13:10:00,48.85,48.87,48.51,48.6,95000.0,48.85,48.87,48.51,48.6,95000.0
2013-07-30 13:20:00,48.59,48.6,48.25,48.3,115900.0,48.59,48.6,48.25,48.3,115900.0
2013-07-30 13:30:00,48.32,48.32,48.1,48.26,76400.0,48.32,48.32,48.1,48.26,76400.0
2013-07-30 13:40:00,48.26,48.26,47.96,48.06,101800.0,48.26,48.26,47.96,48.06,101800.0
2013-07-30 13:50:00,48.06,48.24,48.05,48.14,61900.0,48.06,48.24,48.05,48.14,61900.0
2013-07-30 14:00:00,48.13,48.21,48.02,48.21,56200.0,48.13,48.21,48.02,48.21,56200.0
2013-07-30 14:10:00,48.21,48.31,48.15,48.16,57200.0,48.21,48.31,48.15,48.16,57200.0
2013-07-30 14:20:00,48.16,48.28,48.11,48.28,32000.0,48.16,48.28,48.11,48.28,32000.0
2013-07-30 14:30:00,48.28,48.38,48.28,48.33,59800.0,48.28,48.38,48.28,48.33,59800.0
2013-07-30 14:40:00,48.32,48.37,48.26,48.31,40600.0,48.32,48.37,48.26,48.31,40600.0
2013-07-30 14:50:00,48.31,48.38,48.28,48.29,31800.0,48.31,48.38,48.28,48.29,31800.0
2013-07-30 15:00:00,48.29,48.41,48.21,48.41,41200.0,48.29,48.41,48.21,48.41,41200.0
2013-07-30 15:10:00,48.4,48.4,48.29,48.29,27900.0,48.4,48.4,48.29,48.29,27900.0
2013-07-30 15:20:00,48.29,48.36,48.28,48.32,61200.0,48.29,48.36,48.28,48.32,61200.0
2013-07-30 15:30:00,48.34,48.36,48.27,48.33,46300.0,48.34,48.36,48.27,48.33,46300.0
2013-07-30 15:40:00,48.33,48.48,48.33,48.41,134000.0,48.33,48.48,48.33,48.41,134000.0
2013-07-30 15:50:00,48.41,48.55,48.37,48.5,344500.0,48.41,48.55,48.37,48.5,344500.0
2013-07-31 09:30:00,48.59,49.04,48.59,48.91,230200.0,48.59,49.04,48.59,48.91,230200.0
2013-07-31 09:40:00,48.91,48.91,48.53,48.72,124800.0,48.91,48.91,48.53,48.72,124800.0
2013-07-31 09:50:00,48.72,48.81,48.38,48.57,150100.0,48.72,48.81,48.38,48.57,150100.0
2013-07-31 10:00:00,48.57,48.65,48.26,48.4,143900.0,48.57,48.65,48.26,48.4,143900.0
2013-07-31 10:10:00,48.4,48.44,48.29,48.34,94600.0,48.4,48.44,48.29,48.34,94600.0
2013-07-31 10:20:00,48.34,48.62,48.31,48.61,54200.0,48.34,48.62,48.31,48.61,54200.0
2013-07-31 10:30:00,48.59,48.65,48.46,48.6,63900.0,48.59,48.65,48.46,48.6,63900.0
2013-07-31 10:40:00,48.6,48.9,48.6,48.83,96500.0,48.6,48.9,48.6,48.83,96500.0
2013-07-31 10:50:00,48.84,48.95,48.84,48.91,85500.0,48.84,48.95,48.84,48.91,85500.0
2013-07-31 11:00:00,48.91,48.93,48.81,48.81,77300.0,48.91,48.93,48.81,48.81,77300.0
2013-07-31 11:10:00,48.82,48.99,48.79,48.99,59800.0,48.82,48.99,48.79,48.99,59800.0
2013-07-31 11:20:00,48.96,48.97,48.88,48.89,53200.0,48.96,48.97,48.88,48.89,53200.0
2013-07-31 11:30:00,48.88,49.1,48.85,49.02,121300.0,48.88,49.1,48.85,49.02,121300.0
2013-07-31 11:40:00,49.02,49.26,49.02,49.09,95300.0,49.02,49.26,49.02,49.09,95300.0
2013-07-31 11:50:00,49.08,49.18,49.08,49.13,60600.0,49.08,49.18,49.08,49.13,60600.0
2013-07-31 12:00:00,49.13,49.31,49.11,49.25,105800.0,49.13,49.31,49.11,49.25,105800.0
2013-07-31 12:10:00,49.25,49.26,49.14,49.24,54400.0,49.25,49.26,49.14,49.24,54400.0
2013-07-31 12:20:00,49.23,49.23,49.13,49.19,36900.0,49.23,49.23,49.13,49.19,36900.0
2013-07-31 12:30:00,49.18,49.21,49.05,49.19,59200.0,49.18,49.21,49.05,49.19,59200.0
2013-07-31 12:40:00,49.19,49.2,49.11,49.15,46300.0,49.19,49.2,49.11,49.15,46300.0
2013-07-31 12:50:00,49.14,49.15,49.0,49.02,44900.0,49.14,49.15,49.0,49.02,44900.0
2013-07-31 13:00:00,49.03,49.11,48.99,48.99,63400.0,49.03,49.11,48.99,48.99,63400.0
2013-07-31 13:10:00,48.98,49.0,48.88,48.93,56600.0,48.98,49.0,48.88,48.93,56600.0
2013-07-31 13:20:00,48.93,49.11,48.93,49.06,45900.0,48.93,49.11,48.93,49.06,45900.0
2013-07-31 13:30:00,49.06,49.22,49.06,49.21,83400.0,49.06,49.22,49.06,49.21,83400.0
2013-07-31 13:40:00,49.21,49.42,49.21,49.35,98100.0,49.21,49.42,49.21,49.35,98100.0
2013-07-31 13:50:00,49.35,49.43,49.31,49.37,83700.0,49.35,49.43,49.31,49.37,83700.0
2013-07-31 14:00:00,49.36,49.54,49.25,49.36,146700.0,49.36,49.54,49.25,49.36,146700.0
2013-07-31 14:10:00,49.32,49.39,49.1,49.29,131100.0,49.32,49.39,49.1,49.29,131100.0
2013-07-31 14:20:00,49.31,49.5,49.24,49.28,89400.0,49.31,49.5,49.24,49.28,89400.0
2013-07-31 14:30:00,49.31,49.58,49.3,49.48,81300.0,49.31,49.58,49.3,49.48,81300.0
2013-07-31 14:40:00,49.46,49.59,49.45,49.53,75800.0,49.46,49.59,49.45,49.53,75800.0
2013-07-31 14:50:00,49.54,49.68,49.46,49.67,90100.0,49.54,49.68,49.46,49.67,90100.0
2013-07-31 15:00:00,49.67,49.75,49.55,49.66,143100.0,49.67,49.75,49.55,49.66,143100.0
2013-07-31 15:10:00,49.69,49.75,49.54,49.56,103700.0,49.69,49.75,49.54,49.56,103700.0
2013-07-31 15:20:00,49.55,49.66,49.43,49.5,88800.0,49.55,49.66,49.43,49.5,88800.0
2013-07-31 15:30:00,49.5,49.51,49.25,49.35,146900.0,49.5,49.51,49.25,49.35,146900.0
2013-07-31 15:40:00,49.36,49.37,49.15,49.19,136500.0,49.36,49.37,49.15,49.19,136500.0
2013-07-31 15:50:00,49.2,49.3,49.17,49.23,320300.0,49.2,49.3,49.17,49.23,320300.0
2013-08-01 09:30:00,49.64,49.9,48.89,48.91,344200.0,49.64,49.9,48.89,48.91,344200.0
2013-08-01 09:40:00,48.97,49.58,48.79,49.06,300800.0,48.97,49.58,48.79,49.06,300800.0
2013-08-01 09:50:00,49.06,49.09,48.81,48.92,126400.0,49.06,49.09,48.81,48.92,126400.0
2013-08-01 10:00:00,48.93,49.27,48.82,49.09,115900.0,48.93,49.27,48.82,49.09,115900.0
2013-08-01 10:10:00,49.12,49.39,49.08,49.29,83300.0,49.12,49.39,49.08,49.29,83300.0
2013-08-01 10:20:00,49.27,49.4,49.07,49.07,60100.0,49.27,49.4,49.07,49.07,60100.0
2013-08-01 10:30:00,49.06,49.13,48.99,49.11,36800.0,49.06,49.13,48.99,49.11,36800.0
2013-08-01 10:40:00,49.11,49.13,48.66,48.73,164400.0,49.11,49.13,48.66,48.73,164400.0
2013-08-01 10:50:00,48.76,48.87,48.71,48.87,59600.0,48.76,48.87,48.71,48.87,59600.0
2013-08-01 11:00:00,48.84,48.89,48.78,48.82,39000.0,48.84,48.89,48.78,48.82,39000.0
2013-08-01 11:10:00,48.81,48.85,48.55,48.57,77400.0,48.81,48.85,48.55,48.57,77400.0
2013-08-01 11:20:00,48.59,48.65,48.26,48.35,161400.0,48.59,48.65,48.26,48.35,161400.0
2013-08-01 11:30:00,48.33,48.68,48.33,48.67,72400.0,48.33,48.68,48.33,48.67,72400.0
2013-08-01 11:40:00,48.7,48.82,48.53,48.81,82500.0,48.7,48.82,48.53,48.81,82500.0
2013-08-01 11:50:00,48.77,48.79,48.56,48.69,65700.0,48.77,48.79,48.56,48.69,65700.0
2013-08-01 12:00:00,48.69,48.86,48.67,48.77,64500.0,48.69,48.86,48.67,48.77,64500.0
2013-08-01 12:10:00,48.77,49.0,48.75,48.96,42300.0,48.77,49.0,48.75,48.96,42300.0
2013-08-01 12:20:00,48.95,48.97,48.85,48.92,26700.0,48.95,48.97,48.85,48.92,26700.0
2013-08-01 12:30:00,48.96,48.96,48.84,48.87,19900.0,48.96,48.96,48.84,48.87,19900.0
2013-08-01 12:40:00,48.86,48.87,48.66,48.74,29700.0,48.86,48.87,48.66,48.74,29700.0
2013-08-01 12:50:00,48.74,48.8,48.73,48.79,21900.0,48.74,48.8,48.73,48.79,21900.0
2013-08-01 13:00:00,48.78,48.8,48.63,48.7,28700.0,48.78,48.8,48.63,48.7,28700.0
2013-08-01 13:10:00,48.72,48.78,48.71,48.76,25800.0,48.72,48.78,48.71,48.76,25800.0
2013-08-01 13:20:00,48.76,48.78,48.69,48.72,19700.0,48.76,48.78,48.69,48.72,19700.0
2013-08-01 13:30:00,48.69,48.73,48.61,48.62,22200.0,48.69,48.73,48.61,48.62,22200.0
2013-08-01 13:40:00,48.61,48.62,48.48,48.49,38700.0,48.61,48.62,48.48,48.49,38700.0
2013-08-01 13:50:00,48.48,48.57,48.48,48.51,56300.0,48.48,48.57,48.48,48.51,56300.0
2013-08-01 14:00:00,48.48,48.61,48.48,48.6,33400.0,48.48,48.61,48.48,48.6,33400.0
2013-08-01 14:10:00,48.6,48.61,48.34,48.44,63500.0,48.6,48.61,48.34,48.44,63500.0
2013-08-01 14:20:00,48.43,48.43,48.13,48.18,106700.0,48.43,48.43,48.13,48.18,106700.0
2013-08-01 14:30:00,48.18,48.28,48.18,48.26,47000.0,48.18,48.28,48.18,48.26,47000.0
2013-08-01 14:40:00,48.25,48.36,48.04,48.12,99400.0,48.25,48.36,48.04,48.12,99400.0
2013-08-01 14:50:00,48.12,48.25,48.02,48.24,85200.0,48.12,48.25,48.02,48.24,85200.0
2013-08-01 15:00:00,48.25,48.34,48.13,48.13,75500.0,48.25,48.34,48.13,48.13,75500.0
2013-08-01 15:10:00,48.13,48.15,47.88,47.97,153300.0,48.13,48.15,47.88,47.97,153300.0
2013-08-01 15:20:00,47.97,47.98,47.83,47.91,82600.0,47.97,47.98,47.83,47.91,82600.0
2013-08-01 15:30:00,47.91,48.16,47.91,48.16,90400.0,47.91,48.16,47.91,48.16,90400.0
2013-08-01 15:40:00,48.15,48.18,48.09,48.17,101200.0,48.15,48.18,48.09,48.17,101200.0
2013-08-01 15:50:00,48.17,48.19,48.09,48.14,214300.0,48.17,48.19,48.09,48.14,214300.0
2013-08-02 09:30:00,48.03,48.3,47.64,47.92,223500.0,48.03,48.3,47.64,47.92,223500.0
2013-08-02 09:40:00,47.88,48.12,47.7,48.01,107100.0,47.88,48.12,47.7,48.01,107100.0
2013-08-02 09:50:00,48.01,48.2,47.99,48.07,62700.0,48.01,48.2,47.99,48.07,62700.0
2013-08-02 10:00:00,48.06,48.15,47.74,47.95,58300.0,48.06,48.15,47.74,47.95,58300.0
2013-08-02 10:10:00,47.93,47.94,47.7,47.82,83800.0,47.93,47.94,47.7,47.82,83800.0
2013-08-02 10:20:00,47.85,47.96,47.7,47.77,84400.0,47.85,47.96,47.7,47.77,84400.0
2013-08-02 10:30:00,47.78,47.79,47.4,47.53,222900.0,47.78,47.79,47.4,47.53,222900.0
2013-08-02 10:40:00,47.51,47.74,47.47,47.72,132600.0,47.51,47.74,47.47,47.72,132600.0
2013-08-02 10:50:00,47.72,47.75,47.57,47.65,68400.0,47.72,47.75,47.57,47.65,68400.0
2013-08-02 11:00:00,47.62,47.62,47.28,47.3,95800.0,47.62,47.62,47.28,47.3,95800.0
2013-08-02 11:10:00,47.29,47.44,47.29,47.38,39200.0,47.29,47.44,47.29,47.38,39200.0
2013-08-02 11:20:00,47.37,47.4,47.12,47.16,107800.0,47.37,47.4,47.12,47.16,107800.0
2013-08-02 11:30:00,47.16,47.2,46.97,47.0,145000.0,47.16,47.2,46.97,47.0,145000.0
2013-08-02 11:40:00,46.99,47.31,46.94,47.31,190300.0,46.99,47.31,46.94,47.31,190300.0
2013-08-02 11:50:00,47.31,47.43,47.22,47.37,78200.0,47.31,47.43,47.22,47.37,78200.0
2013-08-02 12:00:00,47.35,47.56,47.35,47.49,71700.0,47.35,47.56,47.35,47.49,71700.0
2013-08-02 12:10:00,47.51,47.55,47.37,47.48,87500.0,47.51,47.55,47.37,47.48,87500.0
2013-08-02 12:20:00,47.47,47.52,47.41,47.51,57000.0,47.47,47.52,47.41,47.51,57000.0
2013-08-02 12:30:00,47.51,47.51,47.43,47.44,28300.0,47.51,47.51,47.43,47.44,28300.0
2013-08-02 12:40:00,47.45,47.52,47.45,47.5,36100.0,47.45,47.52,47.45,47.5,36100.0
2013-08-02 12:50:00,47.49,47.49,47.31,47.34,60700.0,47.49,47.49,47.31,47.34,60700.0
2013-08-02 13:00:00,47.32,47.32,47.18,47.24,61500.0,47.32,47.32,47.18,47.24,61500.0
2013-08-02 13:10:00,47.26,47.35,47.23,47.29,60600.0,47.26,47.35,47.23,47.29,60600.0
2013-08-02 13:20:00,47.28,47.38,47.25,47.27,20800.0,47.28,47.38,47.25,47.27,20800.0
2013-08-02 13:30:00,47.26,47.32,47.23,47.25,19000.0,47.26,47.32,47.23,47.25,19000.0
2013-08-02 13:40:00,47.26,47.26,47.13,47.13,38800.0,47.26,47.26,47.13,47.13,38800.0
2013-08-02 13:50:00,47.14,47.22,47.11,47.13,30500.0,47.14,47.22,47.11,47.13,30500.0
2013-08-02 14:00:00,47.13,47.29,47.13,47.26,47100.0,47.13,47.29,47.13,47.26,47100.0
2013-08-02 14:10:00,47.28,47.38,47.27,47.3,92500.0,47.28,47.38,47.27,47.3,92500.0
2013-08-02 14:20:00,47.31,47.31,47.13,47.22,42900.0,47.31,47.31,47.13,47.22,42900.0
2013-08-02 14:30:00,47.23,47.23,47.11,47.2,32100.0,47.23,47.23,47.11,47.2,32100.0
2013-08-02 14:40:00,47.21,47.26,47.18,47.2,28100.0,47.21,47.26,47.18,47.2,28100.0
2013-08-02 14:50:00,47.2,47.2,47.12,47.17,33700.0,47.2,47.2,47.12,47.17,33700.0
2013-08-02 15:00:00,47.18,47.2,47.05,47.09,48000.0,47.18,47.2,47.05,47.09,48000.0
2013-08-02 15:10:00,47.09,47.13,46.99,47.02,114900.0,47.09,47.13,46.99,47.02,114900.0
2013-08-02 15:20:00,47.01,47.13,47.01,47.12,66200.0,47.01,47.13,47.01,47.12,66200.0
2013-08-02 15:30:00,47.14,47.23,47.1,47.2,64300.0,47.14,47.23,47.1,47.2,64300.0
2013-08-02 15:40:00,47.2,47.27,47.14,47.2,120600.0,47.2,47.27,47.14,47.2,120600.0
2013-08-02 15:50:00,47.23,47.3,47.21,47.3,229700.0,47.23,47.3,47.21,47.3,229700.0
2013-08-05 09:30:00,47.46,48.38,47.41,48.13,284700.0,47.46,48.38,47.41,48.13,284700.0
2013-08-05 09:40:00,48.14,48.72,48.1,48.42,274300.0,48.14,48.72,48.1,48.42,274300.0
2013-08-05 09:50:00,48.41,48.56,48.14,48.42,208300.0,48.41,48.56,48.14,48.42,208300.0
2013-08-05 10:00:00,48.43,48.49,48.17,48.21,94400.0,48.43,48.49,48.17,48.21,94400.0
2013-08-05 10:10:00,48.23,48.69,48.23,48.54,173600.0,48.23,48.69,48.23,48.54,173600.0
2013-08-05 10:20:00,48.51,48.6,48.4,48.49,108200.0,48.51,48.6,48.4,48.49,108200.0
2013-08-05 10:30:00,48.46,48.49,48.0,48.0,145900.0,48.46,48.49,48.0,48.0,145900.0
2013-08-05 10:40:00,48.03,48.1,47.85,47.9,146100.0,48.03,48.1,47.85,47.9,146100.0
2013-08-05 10:50:00,47.91,48.08,47.81,48.05,97400.0,47.91,48.08,47.81,48.05,97400.0
2013-08-05 11:00:00,48.07,48.18,48.07,48.12,63000.0,48.07,48.18,48.07,48.12,63000.0
2013-08-05 11:10:00,48.13,48.13,47.95,48.07,53700.0,48.13,48.13,47.95,48.07,53700.0
2013-08-05 11:20:00,48.07,48.17,48.03,48.15,29400.0,48.07,48.17,48.03,48.15,29400.0
2013-08-05 11:30:00,48.15,48.15,48.02,48.08,19300.0,48.15,48.15,48.02,48.08,19300.0
2013-08-05 11:40:00,48.1,48.17,47.94,47.97,57000.0,48.1,48.17,47.94,47.97,57000.0
2013-08-05 11:50:00,47.95,48.0,47.85,47.95,56500.0,47.95,48.0,47.85,47.95,56500.0
2013-08-05 12:00:00,47.96,47.98,47.92,47.93,28300.0,47.96,47.98,47.92,47.93,28300.0
2013-08-05 12:10:00,47.93,48.1,47.93,48.05,30600.0,47.93,48.1,47.93,48.05,30600.0
2013-08-05 12:20:00,48.07,48.12,47.95,48.04,50900.0,48.07,48.12,47.95,48.04,50900.0
2013-08-05 12:30:00,48.05,48.07,47.9,47.95,42800.0,48.05,48.07,47.9,47.95,42800.0
2013-08-05 12:40:00,47.93,47.93,47.84,47.9,38700.0,47.93,47.93,47.84,47.9,38700.0
2013-08-05 12:50:00,47.9,47.94,47.84,47.91,49300.0,47.9,47.94,47.84,47.91,49300.0
2013-08-05 13:00:00,47.89,47.89,47.78,47.8,29400.0,47.89,47.89,47.78,47.8,29400.0
2013-08-05 13:10:00,47.8,47.8,47.71,47.78,30900.0,47.8,47.8,47.71,47.78,30900.0
2013-08-05 13:20:00,47.76,47.93,47.75,47.84,33500.0,47.76,47.93,47.75,47.84,33500.0
2013-08-05 13:30:00,47.87,47.89,47.78,47.78,23900.0,47.87,47.89,47.78,47.78,23900.0
2013-08-05 13:40:00,47.8,47.84,47.77,47.8,15700.0,47.8,47.84,47.77,47.8,15700.0
2013-08-05 13:50:00,47.82,47.85,47.8,47.8,13700.0,47.82,47.85,47.8,47.8,13700.0
2013-08-05 14:00:00,47.79,47.83,47.73,47.76,54900.0,47.79,47.83,47.73,47.76,54900.0
2013-08-05 14:10:00,47.75,47.78,47.71,47.72,22200.0,47.75,47.78,47.71,47.72,22200.0
2013-08-05 14:20:00,47.7,47.72,47.57,47.6,64200.0,47.7,47.72,47.57,47.6,64200.0
2013-08-05 14:30:00,47.62,47.64,47.54,47.61,53100.0,47.62,47.64,47.54,47.61,53100.0
2013-08-05 14:40:00,47.61,47.69,47.58,47.68,48600.0,47.61,47.69,47.58,47.68,48600.0
2013-08-05 14:50:00,47.68,47.69,47.6,47.62,40100.0,47.68,47.69,47.6,47.62,40100.0
2013-08-05 15:00:00,47.62,47.68,47.61,47.67,45900.0,47.62,47.68,47.61,47.67,45900.0
2013-08-05 15:10:00,47.65,47.74,47.62,47.7,40100.0,47.65,47.74,47.62,47.7,40100.0
2013-08-05 15:20:00,47.7,47.79,47.68,47.79,52800.0,47.7,47.79,47.68,47.79,52800.0
2013-08-05 15:30:00,47.8,47.82,47.72,47.76,47300.0,47.8,47.82,47.72,47.76,47300.0
2013-08-05 15:40:00,47.77,47.84,47.75,47.77,78200.0,47.77,47.84,47.75,47.77,78200.0
2013-08-05 15:50:00,47.77,47.88,47.73,47.86,194800.0,47.77,47.88,47.73,47.86,194800.0
2013-08-06 09:30:00,48.25,48.45,47.6,47.67,201300.0,48.25,48.45,47.6,47.67,201300.0
2013-08-06 09:40:00,47.68,47.69,47.1,47.13,236200.0,47.68,47.69,47.1,47.13,236200.0
2013-08-06 09:50:00,47.13,47.27,46.81,47.0,282500.0,47.13,47.27,46.81,47.0,282500.0
2013-08-06 10:00:00,46.95,47.02,46.58,46.73,200100.0,46.95,47.02,46.58,46.73,200100.0
2013-08-06 10:10:00,46.75,46.91,46.61,46.91,178900.0,46.75,46.91,46.61,46.91,178900.0
2013-08-06 10:20:00,46.9,46.96,46.69,46.71,77200.0,46.9,46.96,46.69,46.71,77200.0
2013-08-06 10:30:00,46.71,46.73,46.2,46.35,259600.0,46.71,46.73,46.2,46.35,259600.0
2013-08-06 10:40:00,46.36,46.36,46.08,46.16,182400.0,46.36,46.36,46.08,46.16,182400.0
2013-08-06 10:50:00,46.15,46.24,46.05,46.14,89300.0,46.15,46.24,46.05,46.14,89300.0
2013-08-06 11:00:00,46.11,46.28,46.06,46.22,79400.0,46.11,46.28,46.06,46.22,79400.0
2013-08-06 11:10:00,46.2,46.35,46.16,46.17,107700.0,46.2,46.35,46.16,46.17,107700.0
2013-08-06 11:20:00,46.18,46.32,46.16,46.29,108800.0,46.18,46.32,46.16,46.29,108800.0
2013-08-06 11:30:00,46.29,46.29,46.08,46.09,111600.0,46.29,46.29,46.08,46.09,111600.0
2013-08-06 11:40:00,46.09,46.13,45.8,45.83,283300.0,46.09,46.13,45.8,45.83,283300.0
2013-08-06 11:50:00,45.85,46.03,45.85,46.02,115800.0,45.85,46.03,45.85,46.02,115800.0
2013-08-06 12:00:00,46.01,46.18,46.01,46.04,93900.0,46.01,46.18,46.01,46.04,93900.0
2013-08-06 12:10:00,46.05,46.05,45.84,45.92,59500.0,46.05,46.05,45.84,45.92,59500.0
2013-08-06 12:20:00,45.93,46.06,45.83,46.06,74700.0,45.93,46.06,45.83,46.06,74700.0
2013-08-06 12:30:00,46.05,46.26,46.0,46.14,141800.0,46.05,46.26,46.0,46.14,141800.0
2013-08-06 12:40:00,46.15,46.39,46.14,46.36,133700.0,46.15,46.39,46.14,46.36,133700.0
2013-08-06 12:50:00,46.36,46.73,46.36,46.59,320700.0,46.36,46.73,46.36,46.59,320700.0
2013-08-06 13:00:00,46.59,47.2,46.55,47.08,348300.0,46.59,47.2,46.55,47.08,348300.0
2013-08-06 13:10:00,47.08,47.08,46.76,46.81,153900.0,47.08,47.08,46.76,46.81,153900.0
2013-08-06 13:20:00,46.81,46.86,46.75,46.79,77500.0,46.81,46.86,46.75,46.79,77500.0
2013-08-06 13:30:00,46.79,46.79,46.6,46.6,87500.0,46.79,46.79,46.6,46.6,87500.0
2013-08-06 13:40:00,46.61,46.67,46.54,46.58,97000.0,46.61,46.67,46.54,46.58,97000.0
2013-08-06 13:50:00,46.58,46.66,46.52,46.65,73600.0,46.58,46.66,46.52,46.65,73600.0
2013-08-06 14:00:00,46.65,46.75,46.64,46.73,71900.0,46.65,46.75,46.64,46.73,71900.0
2013-08-06 14:10:00,46.73,46.73,46.54,46.56,86000.0,46.73,46.73,46.54,46.56,86000.0
2013-08-06 14:20:00,46.54,46.61,46.38,46.58,237700.0,46.54,46.61,46.38,46.58,237700.0
2013-08-06 14:30:00,46.57,46.86,46.57,46.85,164800.0,46.57,46.86,46.57,46.85,164800.0
2013-08-06 14:40:00,46.83,46.86,46.75,46.81,91400.0,46.83,46.86,46.75,46.81,91400.0
2013-08-06 14:50:00,46.81,47.0,46.78,47.0,144600.0,46.81,47.0,46.78,47.0,144600.0
2013-08-06 15:00:00,46.99,47.19,46.99,47.01,182400.0,46.99,47.19,46.99,47.01,182400.0
2013-08-06 15:10:00,47.02,47.04,46.65,46.73,184000.0,47.02,47.04,46.65,46.73,184000.0
2013-08-06 15:20:00,46.74,47.0,46.74,46.96,116900.0,46.74,47.0,46.74,46.96,116900.0
2013-08-06 15:30:00,46.96,47.1,46.89,46.95,194900.0,46.96,47.1,46.89,46.95,194900.0
2013-08-06 15:40:00,46.95,47.0,46.83,46.94,264700.0,46.95,47.0,46.83,46.94,264700.0
2013-08-06 15:50:00,46.95,46.98,46.67,46.74,549500.0,46.95,46.98,46.67,46.74,549500.0
2013-08-07 09:30:00,42.17,42.28,40.64,41.79,2705000.0,42.17,42.28,40.64,41.79,2705000.0
2013-08-07 09:40:00,41.84,42.19,41.21,41.24,1514400.0,41.84,42.19,41.21,41.24,1514400.0
2013-08-07 09:50:00,41.23,41.62,41.08,41.17,849900.0,41.23,41.62,41.08,41.17,849900.0
2013-08-07 10:00:00,41.17,41.49,40.82,41.17,1039800.0,41.17,41.49,40.82,41.17,1039800.0
2013-08-07 10:10:00,41.17,41.36,41.12,41.17,523900.0,41.17,41.36,41.12,41.17,523900.0
2013-08-07 10:20:00,41.17,41.42,41.1,41.17,546500.0,41.17,41.42,41.1,41.17,546500.0
2013-08-07 10:30:00,41.16,41.16,40.58,40.63,794600.0,41.16,41.16,40.58,40.63,794600.0
2013-08-07 10:40:00,40.62,40.67,40.21,40.21,964700.0,40.62,40.67,40.21,40.21,964700.0
2013-08-07 10:50:00,40.21,40.44,40.15,40.27,755700.0,40.21,40.44,40.15,40.27,755700.0
2013-08-07 11:00:00,40.26,40.46,40.08,40.22,465200.0,40.26,40.46,40.08,40.22,465200.0
2013-08-07 11:10:00,40.22,40.44,40.11,40.19,528500.0,40.22,40.44,40.11,40.19,528500.0
2013-08-07 11:20:00,40.19,40.6,40.16,40.44,456700.0,40.19,40.6,40.16,40.44,456700.0
2013-08-07 11:30:00,40.43,40.47,40.14,40.19,265100.0,40.43,40.47,40.14,40.19,265100.0
2013-08-07 11:40:00,40.19,40.19,39.84,40.13,888800.0,40.19,40.19,39.84,40.13,888800.0
2013-08-07 11:50:00,40.1,40.26,39.9,40.02,299800.0,40.1,40.26,39.9,40.02,299800.0
2013-08-07 12:00:00,40.04,40.07,39.85,39.92,307400.0,40.04,40.07,39.85,39.92,307400.0
2013-08-07 12:10:00,39.93,40.04,39.9,39.99,277300.0,39.93,40.04,39.9,39.99,277300.0
2013-08-07 12:20:00,39.99,40.37,39.96,40.21,298200.0,39.99,40.37,39.96,40.21,298200.0
2013-08-07 12:30:00,40.21,40.5,40.21,40.47,215500.0,40.21,40.5,40.21,40.47,215500.0
2013-08-07 12:40:00,40.46,40.74,40.46,40.52,266600.0,40.46,40.74,40.46,40.52,266600.0
2013-08-07 12:50:00,40.52,40.89,40.52,40.65,330500.0,40.52,40.89,40.52,40.65,330500.0
2013-08-07 13:00:00,40.66,40.74,40.26,40.36,289500.0,40.66,40.74,40.26,40.36,289500.0
2013-08-07 13:10:00,40.36,40.5,40.26,40.42,228600.0,40.36,40.5,40.26,40.42,228600.0
2013-08-07 13:20:00,40.43,40.46,40.3,40.39,136300.0,40.43,40.46,40.3,40.39,136300.0
2013-08-07 13:30:00,40.39,40.66,40.33,40.52,138400.0,40.39,40.66,40.33,40.52,138400.0
2013-08-07 13:40:00,40.52,40.62,40.31,40.35,131100.0,40.52,40.62,40.31,40.35,131100.0
2013-08-07 13:50:00,40.36,40.48,40.33,40.41,115800.0,40.36,40.48,40.33,40.41,115800.0
2013-08-07 14:00:00,40.41,41.13,40.41,40.81,556600.0,40.41,41.13,40.41,40.81,556600.0
2013-08-07 14:10:00,40.82,41.0,40.69,40.75,181900.0,40.82,41.0,40.69,40.75,181900.0
2013-08-07 14:20:00,40.75,40.83,40.61,40.72,130500.0,40.75,40.83,40.61,40.72,130500.0
2013-08-07 14:30:00,40.72,40.86,40.7,40.77,145300.0,40.72,40.86,40.7,40.77,145300.0
2013-08-07 14:40:00,40.77,40.96,40.75,40.92,142900.0,40.77,40.96,40.75,40.92,142900.0
2013-08-07 14:50:00,40.91,40.94,40.62,40.62,228500.0,40.91,40.94,40.62,40.62,228500.0
2013-08-07 15:00:00,40.62,40.74,40.48,40.54,190400.0,40.62,40.74,40.48,40.54,190400.0
2013-08-07 15:10:00,40.53,40.82,40.53,40.56,193000.0,40.53,40.82,40.53,40.56,193000.0
2013-08-07 15:20:00,40.56,40.64,40.48,40.6,198500.0,40.56,40.64,40.48,40.6,198500.0
2013-08-07 15:30:00,40.61,40.66,40.38,40.39,299300.0,40.61,40.66,40.38,40.39,299300.0
2013-08-07 15:40:00,40.39,40.52,40.21,40.21,503700.0,40.39,40.52,40.21,40.21,503700.0
2013-08-07 15:50:00,40.22,40.52,40.21,40.47,954900.0,40.22,40.52,40.21,40.47,954900.0
2013-08-08 09:30:00,40.91,41.41,40.47,41.15,563900.0,40.91,41.41,40.47,41.15,563900.0
2013-08-08 09:40:00,41.13,41.23,40.77,41.02,275500.0,41.13,41.23,40.77,41.02,275500.0
2013-08-08 09:50:00,41.02,41.13,40.58,40.67,195200.0,41.02,41.13,40.58,40.67,195200.0
2013-08-08 10:00:00,40.65,40.66,40.3,40.3,243400.0,40.65,40.66,40.3,40.3,243400.0
2013-08-08 10:10:00,40.3,40.31,40.08,40.27,262400.0,40.3,40.31,40.08,40.27,262400.0
2013-08-08 10:20:00,40.27,40.57,40.17,40.57,139600.0,40.27,40.57,40.17,40.57,139600.0
2013-08-08 10:30:00,40.56,40.57,40.33,40.37,155300.0,40.56,40.57,40.33,40.37,155300.0
2013-08-08 10:40:00,40.38,40.49,40.3,40.46,83300.0,40.38,40.49,40.3,40.46,83300.0
2013-08-08 10:50:00,40.46,40.69,40.45,40.65,94600.0,40.46,40.69,40.45,40.65,94600.0
2013-08-08 11:00:00,40.64,40.83,40.61,40.83,127000.0,40.64,40.83,40.61,40.83,127000.0
2013-08-08 11:10:00,40.82,40.89,40.69,40.72,106300.0,40.82,40.89,40.69,40.72,106300.0
2013-08-08 11:20:00,40.72,40.93,40.71,40.9,150000.0,40.72,40.93,40.71,40.9,150000.0
2013-08-08 11:30:00,40.9,41.09,40.9,40.94,151600.0,40.9,41.09,40.9,40.94,151600.0
2013-08-08 11:40:00,40.95,40.97,40.82,40.95,72400.0,40.95,40.97,40.82,40.95,72400.0
2013-08-08 11:50:00,40.96,41.01,40.92,40.96,59900.0,40.96,41.01,40.92,40.96,59900.0
2013-08-08 12:00:00,40.97,41.03,40.79,40.86,98000.0,40.97,41.03,40.79,40.86,98000.0
2013-08-08 12:10:00,40.84,41.0,40.84,40.95,55600.0,40.84,41.0,40.84,40.95,55600.0
2013-08-08 12:20:00,40.95,40.98,40.77,40.85,72300.0,40.95,40.98,40.77,40.85,72300.0
2013-08-08 12:30:00,40.85,40.9,40.81,40.85,38600.0,40.85,40.9,40.81,40.85,38600.0
2013-08-08 12:40:00,40.85,41.02,40.85,41.02,96600.0,40.85,41.02,40.85,41.02,96600.0
2013-08-08 12:50:00,41.02,41.11,40.94,41.07,139400.0,41.02,41.11,40.94,41.07,139400.0
2013-08-08 13:00:00,41.08,41.3,41.02,41.19,214700.0,41.08,41.3,41.02,41.19,214700.0
2013-08-08 13:10:00,41.18,41.19,41.01,41.03,74200.0,41.18,41.19,41.01,41.03,74200.0
2013-08-08 13:20:00,41.02,41.19,40.96,41.14,108400.0,41.02,41.19,40.96,41.14,108400.0
2013-08-08 13:30:00,41.16,41.21,41.11,41.14,69300.0,41.16,41.21,41.11,41.14,69300.0
2013-08-08 13:40:00,41.13,41.18,41.09,41.12,62900.0,41.13,41.18,41.09,41.12,62900.0
2013-08-08 13:50:00,41.13,41.19,41.08,41.1,61100.0,41.13,41.19,41.08,41.1,61100.0
2013-08-08 14:00:00,41.1,41.13,40.99,41.0,69500.0,41.1,41.13,40.99,41.0,69500.0
2013-08-08 14:10:00,41.0,41.0,40.9,40.91,69900.0,41.0,41.0,40.9,40.91,69900.0
2013-08-08 14:20:00,40.9,40.98,40.75,40.79,121200.0,40.9,40.98,40.75,40.79,121200.0
2013-08-08 14:30:00,40.79,40.81,40.7,40.8,94800.0,40.79,40.81,40.7,40.8,94800.0
2013-08-08 14:40:00,40.82,40.89,40.78,40.86,55800.0,40.82,40.89,40.78,40.86,55800.0
2013-08-08 14:50:00,40.86,40.9,40.79,40.88,68600.0,40.86,40.9,40.79,40.88,68600.0
2013-08-08 15:00:00,40.88,40.88,40.78,40.78,49900.0,40.88,40.88,40.78,40.78,49900.0
2013-08-08 15:10:00,40.78,40.8,40.66,40.67,91700.0,40.78,40.8,40.66,40.67,91700.0
2013-08-08 15:20:00,40.66,40.68,40.6,40.64,79700.0,40.66,40.68,40.6,40.64,79700.0
2013-08-08 15:30:00,40.64,40.65,40.56,40.57,101200.0,40.64,40.65,40.56,40.57,101200.0
2013-08-08 15:40:00,40.57,40.63,40.53,40.62,165900.0,40.57,40.63,40.53,40.62,165900.0
2013-08-08 15:50:00,40.62,40.66,40.5,40.5,359000.0,40.62,40.66,40.5,40.5,359000.0
2013-08-09 09:30:00,40.55,41.19,40.55,40.95,291700.0,40.55,41.19,40.55,40.95,291700.0
2013-08-09 09:40:00,40.94,40.98,40.66,40.85,152800.0,40.94,40.98,40.66,40.85,152800.0
2013-08-09 09:50:00,40.86,40.96,40.8,40.86,97600.0,40.86,40.96,40.8,40.86,97600.0
2013-08-09 10:00:00,40.85,40.9,40.67,40.7,87800.0,40.85,40.9,40.67,40.7,87800.0
2013-08-09 10:10:00,40.69,40.79,40.66,40.75,71500.0,40.69,40.79,40.66,40.75,71500.0
2013-08-09 10:20:00,40.75,40.78,40.57,40.6,126200.0,40.75,40.78,40.57,40.6,126200.0
2013-08-09 10:30:00,40.6,40.83,40.58,40.8,65800.0,40.6,40.83,40.58,40.8,65800.0
2013-08-09 10:40:00,40.83,40.89,40.72,40.85,83900.0,40.83,40.89,40.72,40.85,83900.0
2013-08-09 10:50:00,40.89,41.0,40.84,40.88,136600.0,40.89,41.0,40.84,40.88,136600.0
2013-08-09 11:00:00,40.86,40.88,40.68,40.69,69800.0,40.86,40.88,40.68,40.69,69800.0
2013-08-09 11:10:00,40.69,40.79,40.64,40.72,69600.0,40.69,40.79,40.64,40.72,69600.0
2013-08-09 11:20:00,40.73,40.74,40.57,40.62,83400.0,40.73,40.74,40.57,40.62,83400.0
2013-08-09 11:30:00,40.62,40.77,40.52,40.76,97900.0,40.62,40.77,40.52,40.76,97900.0
2013-08-09 11:40:00,40.78,40.78,40.7,40.72,39700.0,40.78,40.78,40.7,40.72,39700.0
2013-08-09 11:50:00,40.74,40.78,40.66,40.68,68200.0,40.74,40.78,40.66,40.68,68200.0
2013-08-09 12:00:00,40.67,40.71,40.6,40.7,43700.0,40.67,40.71,40.6,40.7,43700.0
2013-08-09 12:10:00,40.69,40.74,40.66,40.67,36300.0,40.69,40.74,40.66,40.67,36300.0
2013-08-09 12:20:00,40.67,40.72,40.63,40.63,65300.0,40.67,40.72,40.63,40.63,65300.0
2013-08-09 12:30:00,40.63,40.75,40.62,40.75,56000.0,40.63,40.75,40.62,40.75,56000.0
2013-08-09 12:40:00,40.74,40.86,40.73,40.84,83300.0,40.74,40.86,40.73,40.84,83300.0
2013-08-09 12:50:00,40.85,40.94,40.81,40.93,57100.0,40.85,40.94,40.81,40.93,57100.0
2013-08-09 13:00:00,40.93,41.1,40.92,41.1,95600.0,40.93,41.1,40.92,41.1,95600.0
2013-08-09 13:10:00,41.09,41.11,41.03,41.06,62300.0,41.09,41.11,41.03,41.06,62300.0
2013-08-09 13:20:00,41.07,41.15,41.06,41.08,41900.0,41.07,41.15,41.06,41.08,41900.0
2013-08-09 13:30:00,41.09,41.13,41.0,41.07,42100.0,41.09,41.13,41.0,41.07,42100.0
2013-08-09 13:40:00,41.08,41.12,40.97,40.98,81100.0,41.08,41.12,40.97,40.98,81100.0
2013-08-09 13:50:00,40.99,41.07,40.98,41.03,56800.0,40.99,41.07,40.98,41.03,56800.0
2013-08-09 14:00:00,41.04,41.05,40.97,41.04,69500.0,41.04,41.05,40.97,41.04,69500.0
2013-08-09 14:10:00,41.03,41.13,41.0,41.04,48700.0,41.03,41.13,41.0,41.04,48700.0
2013-08-09 14:20:00,41.03,41.08,41.0,41.03,40200.0,41.03,41.08,41.0,41.03,40200.0
2013-08-09 14:30:00,41.02,41.07,40.88,40.88,56200.0,41.02,41.07,40.88,40.88,56200.0
2013-08-09 14:40:00,40.89,41.0,40.89,40.97,56000.0,40.89,41.0,40.89,40.97,56000.0
2013-08-09 14:50:00,40.97,41.02,40.93,41.02,68100.0,40.97,41.02,40.93,41.02,68100.0
2013-08-09 15:00:00,41.02,41.04,40.9,40.95,79500.0,41.02,41.04,40.9,40.95,79500.0
2013-08-09 15:10:00,40.93,41.0,40.9,40.95,62500.0,40.93,41.0,40.9,40.95,62500.0
2013-08-09 15:20:00,40.96,41.06,40.92,40.99,145000.0,40.96,41.06,40.92,40.99,145000.0
2013-08-09 15:30:00,40.98,41.04,40.96,40.99,108700.0,40.98,41.04,40.96,40.99,108700.0
2013-08-09 15:40:00,41.0,41.05,40.97,40.98,98200.0,41.0,41.05,40.97,40.98,98200.0
2013-08-09 15:50:00,40.98,41.04,40.92,41.01,240400.0,40.98,41.04,40.92,41.01,240400.0
2013-08-12 09:30:00,40.9,41.29,40.71,41.2,390600.0,40.9,41.29,40.71,41.2,390600.0
2013-08-12 09:40:00,41.2,41.5,41.03,41.13,233900.0,41.2,41.5,41.03,41.13,233900.0
2013-08-12 09:50:00,41.13,41.35,40.94,41.25,137800.0,41.13,41.35,40.94,41.25,137800.0
2013-08-12 10:00:00,41.21,41.25,40.96,41.05,91600.0,41.21,41.25,40.96,41.05,91600.0
2013-08-12 10:10:00,41.03,41.09,40.93,40.99,102200.0,41.03,41.09,40.93,40.99,102200.0
2013-08-12 10:20:00,40.99,41.14,40.95,41.07,54700.0,40.99,41.14,40.95,41.07,54700.0
2013-08-12 10:30:00,41.09,41.17,41.03,41.13,39500.0,41.09,41.17,41.03,41.13,39500.0
2013-08-12 10:40:00,41.15,41.36,41.14,41.27,102500.0,41.15,41.36,41.14,41.27,102500.0
2013-08-12 10:50:00,41.22,41.26,41.17,41.25,40800.0,41.22,41.26,41.17,41.25,40800.0
2013-08-12 11:00:00,41.25,41.34,41.17,41.17,47100.0,41.25,41.34,41.17,41.17,47100.0
2013-08-12 11:10:00,41.16,41.22,41.12,41.21,45500.0,41.16,41.22,41.12,41.21,45500.0
2013-08-12 11:20:00,41.21,41.29,41.18,41.23,31600.0,41.21,41.29,41.18,41.23,31600.0
2013-08-12 11:30:00,41.22,41.28,41.2,41.23,47800.0,41.22,41.28,41.2,41.23,47800.0
2013-08-12 11:40:00,41.23,41.28,41.1,41.15,93100.0,41.23,41.28,41.1,41.15,93100.0
2013-08-12 11:50:00,41.15,41.16,40.95,41.01,113400.0,41.15,41.16,40.95,41.01,113400.0
2013-08-12 12:00:00,41.02,41.08,40.99,41.02,48000.0,41.02,41.08,40.99,41.02,48000.0
2013-08-12 12:10:00,41.0,41.01,40.88,40.98,50500.0,41.0,41.01,40.88,40.98,50500.0
2013-08-12 12:20:00,40.98,41.02,40.87,40.93,76300.0,40.98,41.02,40.87,40.93,76300.0
2013-08-12 12:30:00,40.94,41.03,40.91,41.01,32500.0,40.94,41.03,40.91,41.01,32500.0
2013-08-12 12:40:00,41.01,41.07,40.99,41.05,31800.0,41.01,41.07,40.99,41.05,31800.0
2013-08-12 12:50:00,41.04,41.04,40.95,40.98,35600.0,41.04,41.04,40.95,40.98,35600.0
2013-08-12 13:00:00,40.98,41.03,40.93,40.97,24100.0,40.98,41.03,40.93,40.97,24100.0
2013-08-12 13:10:00,40.98,40.99,40.88,40.98,34800.0,40.98,40.99,40.88,40.98,34800.0
2013-08-12 13:20:00,40.98,41.03,40.95,40.98,28600.0,40.98,41.03,40.95,40.98,28600.0
2013-08-12 13:30:00,40.97,40.98,40.89,40.91,44100.0,40.97,40.98,40.89,40.91,44100.0
2013-08-12 13:40:00,40.91,40.95,40.81,40.82,104500.0,40.91,40.95,40.81,40.82,104500.0
2013-08-12 13:50:00,40.84,40.85,40.77,40.82,54800.0,40.84,40.85,40.77,40.82,54800.0
2013-08-12 14:00:00,40.81,40.82,40.65,40.65,96700.0,40.81,40.82,40.65,40.65,96700.0
2013-08-12 14:10:00,40.64,40.77,40.63,40.68,77600.0,40.64,40.77,40.63,40.68,77600.0
2013-08-12 14:20:00,40.68,40.73,40.67,40.71,29500.0,40.68,40.73,40.67,40.71,29500.0
2013-08-12 14:30:00,40.72,40.74,40.58,40.59,88500.0,40.72,40.74,40.58,40.59,88500.0
2013-08-12 14:40:00,40.6,40.65,40.52,40.62,78900.0,40.6,40.65,40.52,40.62,78900.0
2013-08-12 14:50:00,40.63,40.65,40.55,40.56,57900.0,40.63,40.65,40.55,40.56,57900.0
2013-08-12 15:00:00,40.55,40.63,40.55,40.58,36500.0,40.55,40.63,40.55,40.58,36500.0
2013-08-12 15:10:00,40.58,40.63,40.55,40.55,44900.0,40.58,40.63,40.55,40.55,44900.0
2013-08-12 15:20:00,40.56,40.63,40.55,40.58,50700.0,40.56,40.63,40.55,40.58,50700.0
2013-08-12 15:30:00,40.58,40.67,40.54,40.61,99900.0,40.58,40.67,40.54,40.61,99900.0
2013-08-12 15:40:00,40.61,40.65,40.6,40.62,109200.0,40.61,40.65,40.6,40.62,109200.0
2013-08-12 15:50:00,40.61,40.64,40.53,40.55,224100.0,40.61,40.64,40.53,40.55,224100.0
2013-08-13 09:30:00,40.43,40.79,40.15,40.63,289100.0,40.43,40.79,40.15,40.63,289100.0
2013-08-13 09:40:00,40.64,40.64,40.17,40.32,113300.0,40.64,40.64,40.17,40.32,113300.0
2013-08-13 09:50:00,40.3,40.35,39.39,39.46,592300.0,40.3,40.35,39.39,39.46,592300.0
2013-08-13 10:00:00,39.46,39.55,39.12,39.22,323900.0,39.46,39.55,39.12,39.22,323900.0
2013-08-13 10:10:00,39.24,39.28,38.94,39.16,372100.0,39.24,39.28,38.94,39.16,372100.0
2013-08-13 10:20:00,39.16,39.18,38.63,38.99,460600.0,39.16,39.18,38.63,38.99,460600.0
2013-08-13 10:30:00,38.99,39.14,38.95,39.13,184200.0,38.99,39.14,38.95,39.13,184200.0
2013-08-13 10:40:00,39.14,39.2,39.0,39.0,128300.0,39.14,39.2,39.0,39.0,128300.0
2013-08-13 10:50:00,39.02,39.03,38.85,38.99,132300.0,39.02,39.03,38.85,38.99,132300.0
2013-08-13 11:00:00,38.97,39.01,38.82,38.97,107900.0,38.97,39.01,38.82,38.97,107900.0
2013-08-13 11:10:00,38.96,38.97,38.72,38.8,178600.0,38.96,38.97,38.72,38.8,178600.0
2013-08-13 11:20:00,38.83,38.89,38.76,38.82,88000.0,38.83,38.89,38.76,38.82,88000.0
2013-08-13 11:30:00,38.82,38.88,38.74,38.85,104000.0,38.82,38.88,38.74,38.85,104000.0
2013-08-13 11:40:00,38.85,38.86,38.76,38.8,81300.0,38.85,38.86,38.76,38.8,81300.0
2013-08-13 11:50:00,38.8,38.8,38.63,38.75,194100.0,38.8,38.8,38.63,38.75,194100.0
2013-08-13 12:00:00,38.75,39.0,38.73,39.0,157700.0,38.75,39.0,38.73,39.0,157700.0
2013-08-13 12:10:00,38.99,39.17,38.97,39.16,286700.0,38.99,39.17,38.97,39.16,286700.0
2013-08-13 12:20:00,39.15,39.25,39.05,39.18,121300.0,39.15,39.25,39.05,39.18,121300.0
2013-08-13 12:30:00,39.18,39.31,39.0,39.05,156000.0,39.18,39.31,39.0,39.05,156000.0
2013-08-13 12:40:00,39.05,39.15,38.97,38.97,108200.0,39.05,39.15,38.97,38.97,108200.0
2013-08-13 12:50:00,39.0,39.07,38.92,38.96,67300.0,39.0,39.07,38.92,38.96,67300.0
2013-08-13 13:00:00,38.96,39.13,38.93,39.1,70000.0,38.96,39.13,38.93,39.1,70000.0
2013-08-13 13:10:00,39.11,39.15,39.0,39.1,72600.0,39.11,39.15,39.0,39.1,72600.0
2013-08-13 13:20:00,39.1,39.22,39.09,39.11,79700.0,39.1,39.22,39.09,39.11,79700.0
2013-08-13 13:30:00,39.12,39.12,38.96,38.98,65700.0,39.12,39.12,38.96,38.98,65700.0
2013-08-13 13:40:00,38.97,39.02,38.85,38.91,90000.0,38.97,39.02,38.85,38.91,90000.0
2013-08-13 13:50:00,38.93,39.0,38.89,38.93,63000.0,38.93,39.0,38.89,38.93,63000.0
2013-08-13 14:00:00,38.93,39.06,38.93,39.04,54300.0,38.93,39.06,38.93,39.04,54300.0
2013-08-13 14:10:00,39.03,39.05,39.0,39.03,79500.0,39.03,39.05,39.0,39.03,79500.0
2013-08-13 14:20:00,39.04,39.09,38.97,38.97,62000.0,39.04,39.09,38.97,38.97,62000.0
2013-08-13 14:30:00,38.97,38.98,38.76,38.79,133000.0,38.97,38.98,38.76,38.79,133000.0
2013-08-13 14:40:00,38.79,38.88,38.75,38.75,82000.0,38.79,38.88,38.75,38.75,82000.0
2013-08-13 14:50:00,38.77,38.85,38.77,38.79,70200.0,38.77,38.85,38.77,38.79,70200.0
2013-08-13 15:00:00,38.78,38.8,38.68,38.72,124900.0,38.78,38.8,38.68,38.72,124900.0
2013-08-13 15:10:00,38.73,38.85,38.73,38.83,90300.0,38.73,38.85,38.73,38.83,90300.0
2013-08-13 15:20:00,38.84,38.86,38.79,38.84,73200.0,38.84,38.86,38.79,38.84,73200.0
2013-08-13 15:30:00,38.84,38.96,38.79,38.93,122700.0,38.84,38.96,38.79,38.93,122700.0
2013-08-13 15:40:00,38.94,38.95,38.74,38.75,139400.0,38.94,38.95,38.74,38.75,139400.0
2013-08-13 15:50:00,38.75,38.89,38.74,38.89,366900.0,38.75,38.89,38.74,38.89,366900.0
2013-08-14 09:30:00,39.03,39.31,38.65,39.15,251100.0,39.03,39.31,38.65,39.15,251100.0
2013-08-14 09:40:00,39.07,39.25,38.95,39.2,139000.0,39.07,39.25,38.95,39.2,139000.0
2013-08-14 09:50:00,39.21,39.46,39.11,39.38,132400.0,39.21,39.46,39.11,39.38,132400.0
2013-08-14 10:00:00,39.39,39.67,39.3,39.48,188900.0,39.39,39.67,39.3,39.48,188900.0
2013-08-14 10:10:00,39.46,39.53,39.22,39.48,112100.0,39.46,39.53,39.22,39.48,112100.0
2013-08-14 10:20:00,39.46,39.47,39.26,39.42,83500.0,39.46,39.47,39.26,39.42,83500.0
2013-08-14 10:30:00,39.43,39.44,39.32,39.37,86700.0,39.43,39.44,39.32,39.37,86700.0
2013-08-14 10:40:00,39.38,39.43,39.33,39.36,90300.0,39.38,39.43,39.33,39.36,90300.0
2013-08-14 10:50:00,39.36,39.56,39.36,39.55,110800.0,39.36,39.56,39.36,39.55,110800.0
2013-08-14 11:00:00,39.54,39.57,39.47,39.5,82400.0,39.54,39.57,39.47,39.5,82400.0
2013-08-14 11:10:00,39.54,39.62,39.48,39.56,75100.0,39.54,39.62,39.48,39.56,75100.0
2013-08-14 11:20:00,39.54,39.58,39.41,39.5,119000.0,39.54,39.58,39.41,39.5,119000.0
2013-08-14 11:30:00,39.49,39.64,39.48,39.64,86200.0,39.49,39.64,39.48,39.64,86200.0
2013-08-14 11:40:00,39.64,39.81,39.62,39.7,145700.0,39.64,39.81,39.62,39.7,145700.0
2013-08-14 11:50:00,39.69,39.75,39.62,39.71,48700.0,39.69,39.75,39.62,39.71,48700.0
2013-08-14 12:00:00,39.71,39.76,39.67,39.7,61900.0,39.71,39.76,39.67,39.7,61900.0
2013-08-14 12:10:00,39.71,39.72,39.56,39.59,43400.0,39.71,39.72,39.56,39.59,43400.0
2013-08-14 12:20:00,39.6,39.63,39.47,39.63,43500.0,39.6,39.63,39.47,39.63,43500.0
2013-08-14 12:30:00,39.61,39.67,39.58,39.6,61600.0,39.61,39.67,39.58,39.6,61600.0
2013-08-14 12:40:00,39.6,39.62,39.52,39.55,33900.0,39.6,39.62,39.52,39.55,33900.0
2013-08-14 12:50:00,39.55,39.57,39.46,39.5,32900.0,39.55,39.57,39.46,39.5,32900.0
2013-08-14 13:00:00,39.5,39.57,39.43,39.57,33900.0,39.5,39.57,39.43,39.57,33900.0
2013-08-14 13:10:00,39.58,39.59,39.53,39.59,30200.0,39.58,39.59,39.53,39.59,30200.0
2013-08-14 13:20:00,39.58,39.62,39.51,39.53,48900.0,39.58,39.62,39.51,39.53,48900.0
2013-08-14 13:30:00,39.55,39.56,39.36,39.39,115200.0,39.55,39.56,39.36,39.39,115200.0
2013-08-14 13:40:00,39.4,39.44,39.33,39.41,52600.0,39.4,39.44,39.33,39.41,52600.0
2013-08-14 13:50:00,39.4,39.41,39.25,39.3,86200.0,39.4,39.41,39.25,39.3,86200.0
2013-08-14 14:00:00,39.29,39.43,39.24,39.36,64200.0,39.29,39.43,39.24,39.36,64200.0
2013-08-14 14:10:00,39.36,39.36,39.25,39.3,30600.0,39.36,39.36,39.25,39.3,30600.0
2013-08-14 14:20:00,39.32,39.32,39.23,39.26,42500.0,39.32,39.32,39.23,39.26,42500.0
2013-08-14 14:30:00,39.25,39.26,39.08,39.1,101900.0,39.25,39.26,39.08,39.1,101900.0
2013-08-14 14:40:00,39.1,39.21,39.1,39.11,84600.0,39.1,39.21,39.1,39.11,84600.0
2013-08-14 14:50:00,39.11,39.13,39.05,39.12,66600.0,39.11,39.13,39.05,39.12,66600.0
2013-08-14 15:00:00,39.11,39.13,39.03,39.05,56900.0,39.11,39.13,39.03,39.05,56900.0
2013-08-14 15:10:00,39.05,39.14,39.04,39.12,105900.0,39.05,39.14,39.04,39.12,105900.0
2013-08-14 15:20:00,39.12,39.12,39.01,39.04,67900.0,39.12,39.12,39.01,39.04,67900.0
2013-08-14 15:30:00,39.04,39.05,38.92,38.94,135400.0,39.04,39.05,38.92,38.94,135400.0
2013-08-14 15:40:00,38.93,38.94,38.85,38.88,158500.0,38.93,38.94,38.85,38.88,158500.0
2013-08-14 15:50:00,38.87,38.92,38.79,38.83,303500.0,38.87,38.92,38.79,38.83,303500.0
2013-08-15 09:30:00,38.45,38.48,37.85,38.15,294900.0,38.45,38.48,37.85,38.15,294900.0
2013-08-15 09:40:00,38.17,38.4,37.78,37.8,272700.0,38.17,38.4,37.78,37.8,272700.0
2013-08-15 09:50:00,37.78,37.89,37.48,37.52,328000.0,37.78,37.89,37.48,37.52,328000.0
2013-08-15 10:00:00,37.57,37.62,37.32,37.45,254000.0,37.57,37.62,37.32,37.45,254000.0
2013-08-15 10:10:00,37.48,37.59,37.42,37.51,128500.0,37.48,37.59,37.42,37.51,128500.0
2013-08-15 10:20:00,37.51,37.58,37.49,37.52,143100.0,37.51,37.58,37.49,37.52,143100.0
2013-08-15 10:30:00,37.52,37.87,37.52,37.77,184300.0,37.52,37.87,37.52,37.77,184300.0
2013-08-15 10:40:00,37.77,37.85,37.75,37.79,105500.0,37.77,37.85,37.75,37.79,105500.0
2013-08-15 10:50:00,37.78,37.85,37.69,37.81,100500.0,37.78,37.85,37.69,37.81,100500.0
2013-08-15 11:00:00,37.81,37.87,37.7,37.84,79900.0,37.81,37.87,37.7,37.84,79900.0
2013-08-15 11:10:00,37.86,37.96,37.82,37.96,92000.0,37.86,37.96,37.82,37.96,92000.0
2013-08-15 11:20:00,37.95,37.98,37.88,37.93,71200.0,37.95,37.98,37.88,37.93,71200.0
2013-08-15 11:30:00,37.96,38.11,37.94,38.11,62500.0,37.96,38.11,37.94,38.11,62500.0
2013-08-15 11:40:00,38.11,38.23,38.11,38.2,140200.0,38.11,38.23,38.11,38.2,140200.0
2013-08-15 11:50:00,38.18,38.2,37.99,38.03,77700.0,38.18,38.2,37.99,38.03,77700.0
2013-08-15 12:00:00,38.07,38.14,38.02,38.14,72400.0,38.07,38.14,38.02,38.14,72400.0
2013-08-15 12:10:00,38.14,38.25,38.13,38.25,55600.0,38.14,38.25,38.13,38.25,55600.0
2013-08-15 12:20:00,38.26,38.41,38.24,38.25,101000.0,38.26,38.41,38.24,38.25,101000.0
2013-08-15 12:30:00,38.25,38.29,38.1,38.13,41800.0,38.25,38.29,38.1,38.13,41800.0
2013-08-15 12:40:00,38.15,38.28,38.12,38.18,56900.0,38.15,38.28,38.12,38.18,56900.0
2013-08-15 12:50:00,38.17,38.17,38.01,38.02,56100.0,38.17,38.17,38.01,38.02,56100.0
2013-08-15 13:00:00,38.02,38.08,37.87,37.9,59100.0,38.02,38.08,37.87,37.9,59100.0
2013-08-15 13:10:00,37.9,37.92,37.69,37.7,126800.0,37.9,37.92,37.69,37.7,126800.0
2013-08-15 13:20:00,37.7,37.77,37.65,37.67,63100.0,37.7,37.77,37.65,37.67,63100.0
2013-08-15 13:30:00,37.68,37.79,37.67,37.71,62600.0,37.68,37.79,37.67,37.71,62600.0
2013-08-15 13:40:00,37.73,37.78,37.69,37.75,29900.0,37.73,37.78,37.69,37.75,29900.0
2013-08-15 13:50:00,37.75,37.76,37.65,37.7,32700.0,37.75,37.76,37.65,37.7,32700.0
2013-08-15 14:00:00,37.71,37.83,37.7,37.78,56000.0,37.71,37.83,37.7,37.78,56000.0
2013-08-15 14:10:00,37.78,37.8,37.69,37.8,41300.0,37.78,37.8,37.69,37.8,41300.0
2013-08-15 14:20:00,37.8,37.82,37.59,37.7,130900.0,37.8,37.82,37.59,37.7,130900.0
2013-08-15 14:30:00,37.71,37.75,37.68,37.69,87900.0,37.71,37.75,37.68,37.69,87900.0
2013-08-15 14:40:00,37.7,37.82,37.7,37.78,46500.0,37.7,37.82,37.7,37.78,46500.0
2013-08-15 14:50:00,37.78,37.81,37.73,37.74,72000.0,37.78,37.81,37.73,37.74,72000.0
2013-08-15 15:00:00,37.75,37.8,37.64,37.69,88000.0,37.75,37.8,37.64,37.69,88000.0
2013-08-15 15:10:00,37.68,37.68,37.57,37.58,59900.0,37.68,37.68,37.57,37.58,59900.0
2013-08-15 15:20:00,37.59,37.7,37.56,37.64,77600.0,37.59,37.7,37.56,37.64,77600.0
2013-08-15 15:30:00,37.63,37.72,37.63,37.69,77500.0,37.63,37.72,37.63,37.69,77500.0
2013-08-15 15:40:00,37.68,37.72,37.61,37.66,144400.0,37.68,37.72,37.61,37.66,144400.0
2013-08-15 15:50:00,37.66,37.69,37.61,37.63,299900.0,37.66,37.69,37.61,37.63,299900.0
2013-08-16 09:30:00,37.69,38.14,37.63,38.02,210600.0,37.69,38.14,37.63,38.02,210600.0
2013-08-16 09:40:00,38.0,38.15,37.9,38.11,189300.0,38.0,38.15,37.9,38.11,189300.0
2013-08-16 09:50:00,38.11,38.28,37.8,38.05,224000.0,38.11,38.28,37.8,38.05,224000.0
2013-08-16 10:00:00,38.04,38.51,37.96,38.4,251000.0,38.04,38.51,37.96,38.4,251000.0
2013-08-16 10:10:00,38.43,38.5,38.24,38.41,275400.0,38.43,38.5,38.24,38.41,275400.0
2013-08-16 10:20:00,38.45,38.57,38.25,38.33,181300.0,38.45,38.57,38.25,38.33,181300.0
2013-08-16 10:30:00,38.38,38.38,38.13,38.23,138500.0,38.38,38.38,38.13,38.23,138500.0
2013-08-16 10:40:00,38.23,38.45,38.18,38.44,93000.0,38.23,38.45,38.18,38.44,93000.0
2013-08-16 10:50:00,38.44,38.5,38.37,38.5,114700.0,38.44,38.5,38.37,38.5,114700.0
2013-08-16 11:00:00,38.5,38.5,38.27,38.27,118800.0,38.5,38.5,38.27,38.27,118800.0
2013-08-16 11:10:00,38.29,38.44,38.23,38.38,97900.0,38.29,38.44,38.23,38.38,97900.0
2013-08-16 11:20:00,38.37,38.41,38.22,38.32,47900.0,38.37,38.41,38.22,38.32,47900.0
2013-08-16 11:30:00,38.32,38.4,38.27,38.4,40500.0,38.32,38.4,38.27,38.4,40500.0
2013-08-16 11:40:00,38.39,38.45,38.31,38.31,61200.0,38.39,38.45,38.31,38.31,61200.0
2013-08-16 11:50:00,38.34,38.4,38.3,38.36,142300.0,38.34,38.4,38.3,38.36,142300.0
2013-08-16 12:00:00,38.36,38.39,38.28,38.32,62000.0,38.36,38.39,38.28,38.32,62000.0
2013-08-16 12:10:00,38.33,38.43,38.32,38.41,76400.0,38.33,38.43,38.32,38.41,76400.0
2013-08-16 12:20:00,38.41,38.46,38.36,38.38,108900.0,38.41,38.46,38.36,38.38,108900.0
2013-08-16 12:30:00,38.39,38.41,38.36,38.4,51000.0,38.39,38.41,38.36,38.4,51000.0
2013-08-16 12:40:00,38.39,38.39,38.28,38.31,31400.0,38.39,38.39,38.28,38.31,31400.0
2013-08-16 12:50:00,38.34,38.41,38.31,38.33,74500.0,38.34,38.41,38.31,38.33,74500.0
2013-08-16 13:00:00,38.35,38.39,38.22,38.25,209500.0,38.35,38.39,38.22,38.25,209500.0
2013-08-16 13:10:00,38.25,38.26,38.15,38.24,230600.0,38.25,38.26,38.15,38.24,230600.0
2013-08-16 13:20:00,38.25,38.35,38.21,38.28,141500.0,38.25,38.35,38.21,38.28,141500.0
2013-08-16 13:30:00,38.28,38.31,38.23,38.23,40100.0,38.28,38.31,38.23,38.23,40100.0
2013-08-16 13:40:00,38.23,38.25,38.15,38.2,66200.0,38.23,38.25,38.15,38.2,66200.0
2013-08-16 13:50:00,38.2,38.24,38.14,38.23,49200.0,38.2,38.24,38.14,38.23,49200.0
2013-08-16 14:00:00,38.23,38.26,38.16,38.19,38400.0,38.23,38.26,38.16,38.19,38400.0
2013-08-16 14:10:00,38.18,38.18,37.97,38.02,82200.0,38.18,38.18,37.97,38.02,82200.0
2013-08-16 14:20:00,38.03,38.1,38.0,38.09,49100.0,38.03,38.1,38.0,38.09,49100.0
2013-08-16 14:30:00,38.09,38.12,38.01,38.07,65000.0,38.09,38.12,38.01,38.07,65000.0
2013-08-16 14:40:00,38.07,38.17,38.03,38.15,92400.0,38.07,38.17,38.03,38.15,92400.0
2013-08-16 14:50:00,38.15,38.25,38.15,38.18,79100.0,38.15,38.25,38.15,38.18,79100.0
2013-08-16 15:00:00,38.18,38.22,38.12,38.2,56600.0,38.18,38.22,38.12,38.2,56600.0
2013-08-16 15:10:00,38.2,38.2,38.14,38.17,38200.0,38.2,38.2,38.14,38.17,38200.0
2013-08-16 15:20:00,38.17,38.23,38.14,38.18,67700.0,38.17,38.23,38.14,38.18,67700.0
2013-08-16 15:30:00,38.18,38.33,38.18,38.33,79800.0,38.18,38.33,38.18,38.33,79800.0
2013-08-16 15:40:00,38.33,38.34,38.16,38.18,91500.0,38.33,38.34,38.16,38.18,91500.0
2013-08-16 15:50:00,38.19,38.22,38.15,38.16,229300.0,38.19,38.22,38.15,38.16,229300.0
2013-08-19 09:30:00,38.29,38.45,38.11,38.2,151900.0,38.29,38.45,38.11,38.2,151900.0
2013-08-19 09:40:00,38.25,38.44,38.22,38.33,169700.0,38.25,38.44,38.22,38.33,169700.0
2013-08-19 09:50:00,38.32,38.4,38.07,38.12,233900.0,38.32,38.4,38.07,38.12,233900.0
2013-08-19 10:00:00,38.13,38.24,37.92,37.95,132300.0,38.13,38.24,37.92,37.95,132300.0
2013-08-19 10:10:00,37.95,38.03,37.76,37.82,75300.0,37.95,38.03,37.76,37.82,75300.0
2013-08-19 10:20:00,37.82,37.88,37.66,37.79,74700.0,37.82,37.88,37.66,37.79,74700.0
2013-08-19 10:30:00,37.78,37.99,37.7,37.86,107300.0,37.78,37.99,37.7,37.86,107300.0
2013-08-19 10:40:00,37.87,38.08,37.82,38.02,134900.0,37.87,38.08,37.82,38.02,134900.0
2013-08-19 10:50:00,38.01,38.14,37.92,38.02,114600.0,38.01,38.14,37.92,38.02,114600.0
2013-08-19 11:00:00,38.02,38.02,37.8,37.9,69400.0,38.02,38.02,37.8,37.9,69400.0
2013-08-19 11:10:00,37.88,37.89,37.72,37.76,65900.0,37.88,37.89,37.72,37.76,65900.0
2013-08-19 11:20:00,37.77,37.89,37.7,37.77,98200.0,37.77,37.89,37.7,37.77,98200.0
2013-08-19 11:30:00,37.76,37.79,37.67,37.75,106200.0,37.76,37.79,37.67,37.75,106200.0
2013-08-19 11:40:00,37.75,37.8,37.7,37.73,44100.0,37.75,37.8,37.7,37.73,44100.0
2013-08-19 11:50:00,37.73,37.75,37.69,37.72,23700.0,37.73,37.75,37.69,37.72,23700.0
2013-08-19 12:00:00,37.72,37.78,37.67,37.76,48900.0,37.72,37.78,37.67,37.76,48900.0
2013-08-19 12:10:00,37.77,37.89,37.73,37.85,98000.0,37.77,37.89,37.73,37.85,98000.0
2013-08-19 12:20:00,37.85,37.86,37.79,37.82,40600.0,37.85,37.86,37.79,37.82,40600.0
2013-08-19 12:30:00,37.81,37.84,37.75,37.75,36000.0,37.81,37.84,37.75,37.75,36000.0
2013-08-19 12:40:00,37.74,37.76,37.67,37.67,22500.0,37.74,37.76,37.67,37.67,22500.0
2013-08-19 12:50:00,37.67,37.7,37.61,37.64,46700.0,37.67,37.7,37.61,37.64,46700.0
2013-08-19 13:00:00,37.63,37.65,37.46,37.5,115400.0,37.63,37.65,37.46,37.5,115400.0
2013-08-19 13:10:00,37.5,37.56,37.49,37.52,30300.0,37.5,37.56,37.49,37.52,30300.0
2013-08-19 13:20:00,37.52,37.53,37.4,37.44,59700.0,37.52,37.53,37.4,37.44,59700.0
2013-08-19 13:30:00,37.42,37.5,37.4,37.44,48000.0,37.42,37.5,37.4,37.44,48000.0
2013-08-19 13:40:00,37.44,37.48,37.41,37.42,37000.0,37.44,37.48,37.41,37.42,37000.0
2013-08-19 13:50:00,37.42,37.43,37.34,37.36,72100.0,37.42,37.43,37.34,37.36,72100.0
2013-08-19 14:00:00,37.37,37.45,37.36,37.42,37500.0,37.37,37.45,37.36,37.42,37500.0
2013-08-19 14:10:00,37.41,37.62,37.4,37.58,66000.0,37.41,37.62,37.4,37.58,66000.0
2013-08-19 14:20:00,37.58,37.58,37.43,37.48,102300.0,37.58,37.58,37.43,37.48,102300.0
2013-08-19 14:30:00,37.49,37.52,37.45,37.49,59900.0,37.49,37.52,37.45,37.49,59900.0
2013-08-19 14:40:00,37.5,37.51,37.45,37.46,39000.0,37.5,37.51,37.45,37.46,39000.0
2013-08-19 14:50:00,37.47,37.49,37.43,37.43,68900.0,37.47,37.49,37.43,37.43,68900.0
2013-08-19 15:00:00,37.44,37.44,37.24,37.25,96100.0,37.44,37.44,37.24,37.25,96100.0
2013-08-19 15:10:00,37.25,37.33,37.16,37.26,122700.0,37.25,37.33,37.16,37.26,122700.0
2013-08-19 15:20:00,37.27,37.34,37.2,37.2,117800.0,37.27,37.34,37.2,37.2,117800.0
2013-08-19 15:30:00,37.2,37.24,37.14,37.16,100500.0,37.2,37.24,37.14,37.16,100500.0
2013-08-19 15:40:00,37.17,37.18,37.08,37.1,131400.0,37.17,37.18,37.08,37.1,131400.0
2013-08-19 15:50:00,37.11,37.16,37.03,37.09,294200.0,37.11,37.16,37.03,37.09,294200.0
2013-08-20 09:30:00,37.3,37.75,37.09,37.63,181400.0,37.3,37.75,37.09,37.63,181400.0
2013-08-20 09:40:00,37.61,37.84,37.57,37.7,108900.0,37.61,37.84,37.57,37.7,108900.0
2013-08-20 09:50:00,37.67,37.68,37.44,37.53,140200.0,37.67,37.68,37.44,37.53,140200.0
2013-08-20 10:00:00,37.52,37.69,37.52,37.64,78800.0,37.52,37.69,37.52,37.64,78800.0
2013-08-20 10:10:00,37.64,37.75,37.54,37.6,94400.0,37.64,37.75,37.54,37.6,94400.0
2013-08-20 10:20:00,37.6,37.78,37.6,37.78,70700.0,37.6,37.78,37.6,37.78,70700.0
2013-08-20 10:30:00,37.78,38.05,37.75,38.01,167300.0,37.78,38.05,37.75,38.01,167300.0
2013-08-20 10:40:00,38.01,38.09,37.88,38.06,98300.0,38.01,38.09,37.88,38.06,98300.0
2013-08-20 10:50:00,38.06,38.2,38.06,38.13,149400.0,38.06,38.2,38.06,38.13,149400.0
2013-08-20 11:00:00,38.13,38.28,38.11,38.26,151900.0,38.13,38.28,38.11,38.26,151900.0
2013-08-20 11:10:00,38.26,38.36,38.21,38.24,87000.0,38.26,38.36,38.21,38.24,87000.0
2013-08-20 11:20:00,38.26,38.34,38.22,38.24,114300.0,38.26,38.34,38.22,38.24,114300.0
2013-08-20 11:30:00,38.24,38.33,38.14,38.21,68100.0,38.24,38.33,38.14,38.21,68100.0
2013-08-20 11:40:00,38.22,38.27,38.14,38.25,53200.0,38.22,38.27,38.14,38.25,53200.0
2013-08-20 11:50:00,38.23,38.25,38.16,38.2,30800.0,38.23,38.25,38.16,38.2,30800.0
2013-08-20 12:00:00,38.22,38.49,38.22,38.35,109100.0,38.22,38.49,38.22,38.35,109100.0
2013-08-20 12:10:00,38.35,38.51,38.3,38.44,66300.0,38.35,38.51,38.3,38.44,66300.0
2013-08-20 12:20:00,38.47,38.58,38.41,38.58,64800.0,38.47,38.58,38.41,38.58,64800.0
2013-08-20 12:30:00,38.56,38.62,38.49,38.54,54400.0,38.56,38.62,38.49,38.54,54400.0
2013-08-20 12:40:00,38.54,38.57,38.48,38.52,60900.0,38.54,38.57,38.48,38.52,60900.0
2013-08-20 12:50:00,38.5,38.57,38.49,38.52,33100.0,38.5,38.57,38.49,38.52,33100.0
2013-08-20 13:00:00,38.55,38.66,38.52,38.61,90800.0,38.55,38.66,38.52,38.61,90800.0
2013-08-20 13:10:00,38.6,38.62,38.52,38.55,60200.0,38.6,38.62,38.52,38.55,60200.0
2013-08-20 13:20:00,38.55,38.6,38.53,38.55,33400.0,38.55,38.6,38.53,38.55,33400.0
2013-08-20 13:30:00,38.55,38.59,38.5,38.5,63000.0,38.55,38.59,38.5,38.5,63000.0
2013-08-20 13:40:00,38.5,38.56,38.5,38.51,61500.0,38.5,38.56,38.5,38.51,61500.0
2013-08-20 13:50:00,38.52,38.52,38.41,38.43,84600.0,38.52,38.52,38.41,38.43,84600.0
2013-08-20 14:00:00,38.42,38.48,38.4,38.46,49100.0,38.42,38.48,38.4,38.46,49100.0
2013-08-20 14:10:00,38.47,38.49,38.41,38.44,33900.0,38.47,38.49,38.41,38.44,33900.0
2013-08-20 14:20:00,38.43,38.52,38.31,38.5,84400.0,38.43,38.52,38.31,38.5,84400.0
2013-08-20 14:30:00,38.5,38.55,38.48,38.55,45200.0,38.5,38.55,38.48,38.55,45200.0
2013-08-20 14:40:00,38.54,38.57,38.51,38.53,46000.0,38.54,38.57,38.51,38.53,46000.0
2013-08-20 14:50:00,38.55,38.56,38.49,38.54,51900.0,38.55,38.56,38.49,38.54,51900.0
2013-08-20 15:00:00,38.54,38.57,38.46,38.55,40900.0,38.54,38.57,38.46,38.55,40900.0
2013-08-20 15:10:00,38.53,38.58,38.47,38.55,55800.0,38.53,38.58,38.47,38.55,55800.0
2013-08-20 15:20:00,38.56,38.66,38.53,38.63,56900.0,38.56,38.66,38.53,38.63,56900.0
2013-08-20 15:30:00,38.63,38.67,38.53,38.54,80900.0,38.63,38.67,38.53,38.54,80900.0
2013-08-20 15:40:00,38.54,38.59,38.47,38.53,157700.0,38.54,38.59,38.47,38.53,157700.0
2013-08-20 15:50:00,38.53,38.57,38.48,38.51,196900.0,38.53,38.57,38.48,38.51,196900.0
2013-08-21 09:30:00,38.26,38.46,37.99,38.45,141000.0,38.26,38.46,37.99,38.45,141000.0
2013-08-21 09:40:00,38.47,38.71,38.38,38.71,172700.0,38.47,38.71,38.38,38.71,172700.0
2013-08-21 09:50:00,38.69,38.75,38.54,38.69,105500.0,38.69,38.75,38.54,38.69,105500.0
2013-08-21 10:00:00,38.7,39.14,38.64,38.87,271500.0,38.7,39.14,38.64,38.87,271500.0
2013-08-21 10:10:00,38.87,38.99,38.66,38.66,152400.0,38.87,38.99,38.66,38.66,152400.0
2013-08-21 10:20:00,38.68,38.94,38.67,38.84,90900.0,38.68,38.94,38.67,38.84,90900.0
2013-08-21 10:30:00,38.85,38.9,38.72,38.87,53800.0,38.85,38.9,38.72,38.87,53800.0
2013-08-21 10:40:00,38.85,39.09,38.85,38.93,154100.0,38.85,39.09,38.85,38.93,154100.0
2013-08-21 10:50:00,38.93,39.14,38.93,39.1,119600.0,38.93,39.14,38.93,39.1,119600.0
2013-08-21 11:00:00,39.09,39.11,39.0,39.04,83800.0,39.09,39.11,39.0,39.04,83800.0
2013-08-21 11:10:00,39.01,39.01,38.69,38.8,90900.0,39.01,39.01,38.69,38.8,90900.0
2013-08-21 11:20:00,38.8,38.87,38.74,38.8,59000.0,38.8,38.87,38.74,38.8,59000.0
2013-08-21 11:30:00,38.8,38.84,38.54,38.62,97200.0,38.8,38.84,38.54,38.62,97200.0
2013-08-21 11:40:00,38.62,38.65,38.48,38.54,82200.0,38.62,38.65,38.48,38.54,82200.0
2013-08-21 11:50:00,38.56,38.62,38.44,38.61,67000.0,38.56,38.62,38.44,38.61,67000.0
2013-08-21 12:00:00,38.61,38.68,38.44,38.44,80300.0,38.61,38.68,38.44,38.44,80300.0
2013-08-21 12:10:00,38.45,38.6,38.41,38.57,65700.0,38.45,38.6,38.41,38.57,65700.0
2013-08-21 12:20:00,38.59,38.59,38.45,38.47,24700.0,38.59,38.59,38.45,38.47,24700.0
2013-08-21 12:30:00,38.47,38.69,38.47,38.68,69800.0,38.47,38.69,38.47,38.68,69800.0
2013-08-21 12:40:00,38.68,38.72,38.64,38.67,35100.0,38.68,38.72,38.64,38.67,35100.0
2013-08-21 12:50:00,38.67,38.77,38.66,38.7,57700.0,38.67,38.77,38.66,38.7,57700.0
2013-08-21 13:00:00,38.7,38.7,38.45,38.47,43800.0,38.7,38.7,38.45,38.47,43800.0
2013-08-21 13:10:00,38.47,38.49,38.41,38.42,43600.0,38.47,38.49,38.41,38.42,43600.0
2013-08-21 13:20:00,38.43,38.45,38.27,38.45,73600.0,38.43,38.45,38.27,38.45,73600.0
2013-08-21 13:30:00,38.44,38.47,38.41,38.42,29000.0,38.44,38.47,38.41,38.42,29000.0
2013-08-21 13:40:00,38.42,38.55,38.42,38.55,29900.0,38.42,38.55,38.42,38.55,29900.0
2013-08-21 13:50:00,38.56,38.59,38.52,38.54,28000.0,38.56,38.59,38.52,38.54,28000.0
2013-08-21 14:00:00,38.54,38.56,38.06,38.24,121200.0,38.54,38.56,38.06,38.24,121200.0
2013-08-21 14:10:00,38.23,38.55,38.23,38.44,126600.0,38.23,38.55,38.23,38.44,126600.0
2013-08-21 14:20:00,38.46,38.52,38.34,38.51,53300.0,38.46,38.52,38.34,38.51,53300.0
2013-08-21 14:30:00,38.53,38.85,38.52,38.79,98100.0,38.53,38.85,38.52,38.79,98100.0
2013-08-21 14:40:00,38.76,38.9,38.75,38.86,76500.0,38.76,38.9,38.75,38.86,76500.0
2013-08-21 14:50:00,38.87,38.96,38.82,38.85,74700.0,38.87,38.96,38.82,38.85,74700.0
2013-08-21 15:00:00,38.87,38.98,38.83,38.96,94300.0,38.87,38.98,38.83,38.96,94300.0
2013-08-21 15:10:00,38.96,39.02,38.91,38.91,47000.0,38.96,39.02,38.91,38.91,47000.0
2013-08-21 15:20:00,38.89,38.93,38.8,38.83,29500.0,38.89,38.93,38.8,38.83,29500.0
2013-08-21 15:30:00,38.83,38.94,38.8,38.84,75100.0,38.83,38.94,38.8,38.84,75100.0
2013-08-21 15:40:00,38.84,38.84,38.67,38.7,157100.0,38.84,38.84,38.67,38.7,157100.0
2013-08-21 15:50:00,38.69,38.71,38.53,38.55,206100.0,38.69,38.71,38.53,38.55,206100.0
2013-08-22 09:30:00,39.01,39.8,39.0,39.39,384000.0,39.01,39.8,39.0,39.39,384000.0
2013-08-22 09:40:00,39.39,39.51,39.18,39.21,127400.0,39.39,39.51,39.18,39.21,127400.0
2013-08-22 09:50:00,39.2,39.44,39.08,39.43,126600.0,39.2,39.44,39.08,39.43,126600.0
2013-08-22 10:00:00,39.43,39.46,39.21,39.38,89300.0,39.43,39.46,39.21,39.38,89300.0
2013-08-22 10:10:00,39.38,39.6,39.36,39.58,129000.0,39.38,39.6,39.36,39.58,129000.0
2013-08-22 10:20:00,39.58,39.62,39.41,39.53,124700.0,39.58,39.62,39.41,39.53,124700.0
2013-08-22 10:30:00,39.5,39.58,39.32,39.37,74400.0,39.5,39.58,39.32,39.37,74400.0
2013-08-22 10:40:00,39.34,39.49,39.25,39.33,100200.0,39.34,39.49,39.25,39.33,100200.0
2013-08-22 10:50:00,39.35,39.35,39.24,39.31,132200.0,39.35,39.35,39.24,39.31,132200.0
2013-08-22 11:00:00,39.31,39.33,39.11,39.17,119700.0,39.31,39.33,39.11,39.17,119700.0
2013-08-22 11:10:00,39.17,39.19,38.86,38.89,152900.0,39.17,39.19,38.86,38.89,152900.0
2013-08-22 11:20:00,38.89,38.95,38.78,38.87,138000.0,38.89,38.95,38.78,38.87,138000.0
2013-08-22 11:30:00,38.85,39.09,38.85,39.05,73900.0,38.85,39.09,38.85,39.05,73900.0
2013-08-22 11:40:00,39.05,39.19,38.95,39.19,113500.0,39.05,39.19,38.95,39.19,113500.0
2013-08-22 11:50:00,39.19,39.23,39.01,39.08,59200.0,39.19,39.23,39.01,39.08,59200.0
2013-08-22 12:00:00,39.08,39.12,39.05,39.07,13100.0,39.08,39.12,39.05,39.07,13100.0
2013-08-22 12:10:00,39.08,39.12,39.05,39.06,12600.0,39.08,39.12,39.05,39.06,12600.0
2013-08-22 12:20:00,39.06,39.07,39.06,39.06,1800.0,39.06,39.07,39.06,39.06,1800.0
2013-08-22 12:30:00,39.06,39.06,39.05,39.05,1000.0,39.06,39.06,39.05,39.05,1000.0
2013-08-22 12:40:00,39.05,39.06,39.05,39.06,200.0,39.05,39.06,39.05,39.06,200.0
2013-08-22 12:50:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 13:00:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 13:10:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 13:20:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 13:30:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 13:40:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 13:50:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2013-08-22 14:00:00,39.07,39.07,39.07,39.07,200.0,39.07,39.07,39.07,39.07,200.0
2013-08-22 14:10:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 14:20:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 14:30:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 14:40:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 14:50:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 15:00:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 15:10:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2013-08-22 15:20:00,39.0,39.19,38.83,39.08,39900.0,39.0,39.19,38.83,39.08,39900.0
2013-08-22 15:30:00,39.08,39.14,38.99,39.03,61500.0,39.08,39.14,38.99,39.03,61500.0
2013-08-22 15:40:00,39.04,39.13,39.04,39.08,124100.0,39.04,39.13,39.04,39.08,124100.0
2013-08-22 15:50:00,39.09,39.11,39.02,39.03,168400.0,39.09,39.11,39.02,39.03,168400.0
2013-08-23 09:30:00,40.14,40.14,39.55,39.79,261500.0,40.14,40.14,39.55,39.79,261500.0
2013-08-23 09:40:00,39.75,39.75,39.25,39.41,162700.0,39.75,39.75,39.25,39.41,162700.0
2013-08-23 09:50:00,39.37,39.55,39.14,39.55,172700.0,39.37,39.55,39.14,39.55,172700.0
2013-08-23 10:00:00,39.46,39.5,39.12,39.37,154700.0,39.46,39.5,39.12,39.37,154700.0
2013-08-23 10:10:00,39.36,39.51,39.29,39.44,103900.0,39.36,39.51,39.29,39.44,103900.0
2013-08-23 10:20:00,39.45,39.61,39.37,39.57,129800.0,39.45,39.61,39.37,39.57,129800.0
2013-08-23 10:30:00,39.55,39.58,39.37,39.41,221200.0,39.55,39.58,39.37,39.41,221200.0
2013-08-23 10:40:00,39.42,39.47,39.39,39.42,113800.0,39.42,39.47,39.39,39.42,113800.0
2013-08-23 10:50:00,39.43,39.58,39.42,39.5,30100.0,39.43,39.58,39.42,39.5,30100.0
2013-08-23 11:00:00,39.51,39.51,39.26,39.31,82800.0,39.51,39.51,39.26,39.31,82800.0
2013-08-23 11:10:00,39.31,39.38,39.23,39.31,52900.0,39.31,39.38,39.23,39.31,52900.0
2013-08-23 11:20:00,39.31,39.36,39.28,39.32,55200.0,39.31,39.36,39.28,39.32,55200.0
2013-08-23 11:30:00,39.32,39.42,39.29,39.36,42400.0,39.32,39.42,39.29,39.36,42400.0
2013-08-23 11:40:00,39.37,39.43,39.33,39.42,26900.0,39.37,39.43,39.33,39.42,26900.0
2013-08-23 11:50:00,39.42,39.43,39.34,39.37,43900.0,39.42,39.43,39.34,39.37,43900.0
2013-08-23 12:00:00,39.37,39.44,39.35,39.35,24400.0,39.37,39.44,39.35,39.35,24400.0
2013-08-23 12:10:00,39.36,39.37,39.29,39.33,55700.0,39.36,39.37,39.29,39.33,55700.0
2013-08-23 12:20:00,39.33,39.34,39.24,39.31,46500.0,39.33,39.34,39.24,39.31,46500.0
2013-08-23 12:30:00,39.28,39.32,39.21,39.27,28600.0,39.28,39.32,39.21,39.27,28600.0
2013-08-23 12:40:00,39.26,39.28,39.18,39.19,70900.0,39.26,39.28,39.18,39.19,70900.0
2013-08-23 12:50:00,39.19,39.3,39.17,39.24,29300.0,39.19,39.3,39.17,39.24,29300.0
2013-08-23 13:00:00,39.22,39.22,39.15,39.22,20200.0,39.22,39.22,39.15,39.22,20200.0
2013-08-23 13:10:00,39.22,39.25,39.13,39.17,40700.0,39.22,39.25,39.13,39.17,40700.0
2013-08-23 13:20:00,39.16,39.23,39.01,39.04,98500.0,39.16,39.23,39.01,39.04,98500.0
2013-08-23 13:30:00,39.07,39.07,38.91,39.0,124100.0,39.07,39.07,38.91,39.0,124100.0
2013-08-23 13:40:00,39.0,39.0,38.93,38.97,43800.0,39.0,39.0,38.93,38.97,43800.0
2013-08-23 13:50:00,38.96,39.0,38.92,38.95,19000.0,38.96,39.0,38.92,38.95,19000.0
2013-08-23 14:00:00,38.95,38.99,38.9,38.93,28600.0,38.95,38.99,38.9,38.93,28600.0
2013-08-23 14:10:00,38.93,38.96,38.83,38.91,31800.0,38.93,38.96,38.83,38.91,31800.0
2013-08-23 14:20:00,38.9,38.91,38.76,38.8,68500.0,38.9,38.91,38.76,38.8,68500.0
2013-08-23 14:30:00,38.8,38.83,38.68,38.68,91900.0,38.8,38.83,38.68,38.68,91900.0
2013-08-23 14:40:00,38.67,38.79,38.61,38.78,55800.0,38.67,38.79,38.61,38.78,55800.0
2013-08-23 14:50:00,38.79,38.82,38.75,38.78,35900.0,38.79,38.82,38.75,38.78,35900.0
2013-08-23 15:00:00,38.77,38.86,38.75,38.85,39300.0,38.77,38.86,38.75,38.85,39300.0
2013-08-23 15:10:00,38.85,38.87,38.79,38.84,53800.0,38.85,38.87,38.79,38.84,53800.0
2013-08-23 15:20:00,38.84,38.95,38.83,38.92,63400.0,38.84,38.95,38.83,38.92,63400.0
2013-08-23 15:30:00,38.9,38.93,38.84,38.93,87700.0,38.9,38.93,38.84,38.93,87700.0
2013-08-23 15:40:00,38.93,39.05,38.91,38.99,133800.0,38.93,39.05,38.91,38.99,133800.0
2013-08-23 15:50:00,39.0,39.04,38.94,38.96,195100.0,39.0,39.04,38.94,38.96,195100.0
2013-08-26 09:30:00,39.13,39.42,38.98,39.11,145100.0,39.13,39.42,38.98,39.11,145100.0
2013-08-26 09:40:00,39.11,39.15,38.8,38.84,77500.0,39.11,39.15,38.8,38.84,77500.0
2013-08-26 09:50:00,38.85,38.89,38.4,38.56,205300.0,38.85,38.89,38.4,38.56,205300.0
2013-08-26 10:00:00,38.56,38.87,38.56,38.79,77000.0,38.56,38.87,38.56,38.79,77000.0
2013-08-26 10:10:00,38.78,39.0,38.72,38.75,110400.0,38.78,39.0,38.72,38.75,110400.0
2013-08-26 10:20:00,38.73,38.88,38.68,38.69,58400.0,38.73,38.88,38.68,38.69,58400.0
2013-08-26 10:30:00,38.7,38.7,38.48,38.66,64600.0,38.7,38.7,38.48,38.66,64600.0
2013-08-26 10:40:00,38.66,38.78,38.62,38.74,55900.0,38.66,38.78,38.62,38.74,55900.0
2013-08-26 10:50:00,38.74,38.78,38.65,38.75,78100.0,38.74,38.78,38.65,38.75,78100.0
2013-08-26 11:00:00,38.71,38.82,38.69,38.76,63900.0,38.71,38.82,38.69,38.76,63900.0
2013-08-26 11:10:00,38.76,38.95,38.76,38.93,83000.0,38.76,38.95,38.76,38.93,83000.0
2013-08-26 11:20:00,38.92,38.95,38.85,38.89,66500.0,38.92,38.95,38.85,38.89,66500.0
2013-08-26 11:30:00,38.88,38.94,38.83,38.85,32200.0,38.88,38.94,38.83,38.85,32200.0
2013-08-26 11:40:00,38.84,38.86,38.73,38.74,33900.0,38.84,38.86,38.73,38.74,33900.0
2013-08-26 11:50:00,38.72,38.82,38.68,38.81,113600.0,38.72,38.82,38.68,38.81,113600.0
2013-08-26 12:00:00,38.81,38.86,38.78,38.82,52600.0,38.81,38.86,38.78,38.82,52600.0
2013-08-26 12:10:00,38.84,38.94,38.84,38.89,53600.0,38.84,38.94,38.84,38.89,53600.0
2013-08-26 12:20:00,38.89,38.95,38.88,38.91,33500.0,38.89,38.95,38.88,38.91,33500.0
2013-08-26 12:30:00,38.92,39.1,38.9,39.08,61600.0,38.92,39.1,38.9,39.08,61600.0
2013-08-26 12:40:00,39.07,39.12,39.01,39.01,40100.0,39.07,39.12,39.01,39.01,40100.0
2013-08-26 12:50:00,39.0,39.08,39.0,39.06,24200.0,39.0,39.08,39.0,39.06,24200.0
2013-08-26 13:00:00,39.06,39.22,39.04,39.22,40400.0,39.06,39.22,39.04,39.22,40400.0
2013-08-26 13:10:00,39.2,39.27,39.2,39.25,68300.0,39.2,39.27,39.2,39.25,68300.0
2013-08-26 13:20:00,39.24,39.38,39.24,39.3,90800.0,39.24,39.38,39.24,39.3,90800.0
2013-08-26 13:30:00,39.29,39.3,39.11,39.17,89200.0,39.29,39.3,39.11,39.17,89200.0
2013-08-26 13:40:00,39.16,39.18,39.09,39.16,49300.0,39.16,39.18,39.09,39.16,49300.0
2013-08-26 13:50:00,39.18,39.25,39.15,39.22,22500.0,39.18,39.25,39.15,39.22,22500.0
2013-08-26 14:00:00,39.21,39.46,39.19,39.43,103400.0,39.21,39.46,39.19,39.43,103400.0
2013-08-26 14:10:00,39.43,39.44,39.2,39.21,57800.0,39.43,39.44,39.2,39.21,57800.0
2013-08-26 14:20:00,39.22,39.33,39.18,39.23,74600.0,39.22,39.33,39.18,39.23,74600.0
2013-08-26 14:30:00,39.23,39.24,39.18,39.2,31700.0,39.23,39.24,39.18,39.2,31700.0
2013-08-26 14:40:00,39.2,39.28,39.17,39.22,27900.0,39.2,39.28,39.17,39.22,27900.0
2013-08-26 14:50:00,39.19,39.23,39.15,39.18,33200.0,39.19,39.23,39.15,39.18,33200.0
2013-08-26 15:00:00,39.18,39.18,39.1,39.13,30000.0,39.18,39.18,39.1,39.13,30000.0
2013-08-26 15:10:00,39.12,39.12,38.85,39.01,86200.0,39.12,39.12,38.85,39.01,86200.0
2013-08-26 15:20:00,39.01,39.01,38.67,38.77,117100.0,39.01,39.01,38.67,38.77,117100.0
2013-08-26 15:30:00,38.76,38.91,38.73,38.85,86800.0,38.76,38.91,38.73,38.85,86800.0
2013-08-26 15:40:00,38.85,38.95,38.76,38.81,120200.0,38.85,38.95,38.76,38.81,120200.0
2013-08-26 15:50:00,38.81,38.87,38.75,38.77,159600.0,38.81,38.87,38.75,38.77,159600.0
2013-08-27 09:30:00,38.07,38.19,37.56,37.82,243600.0,38.07,38.19,37.56,37.82,243600.0
2013-08-27 09:40:00,37.8,38.07,37.72,37.85,125700.0,37.8,38.07,37.72,37.85,125700.0
2013-08-27 09:50:00,37.82,37.92,37.62,37.73,170400.0,37.82,37.92,37.62,37.73,170400.0
2013-08-27 10:00:00,37.71,37.74,37.18,37.2,294200.0,37.71,37.74,37.18,37.2,294200.0
2013-08-27 10:10:00,37.2,37.42,37.18,37.31,135500.0,37.2,37.42,37.18,37.31,135500.0
2013-08-27 10:20:00,37.28,37.32,37.17,37.26,135400.0,37.28,37.32,37.17,37.26,135400.0
2013-08-27 10:30:00,37.24,37.28,37.09,37.21,139500.0,37.24,37.28,37.09,37.21,139500.0
2013-08-27 10:40:00,37.21,37.45,37.21,37.29,80300.0,37.21,37.45,37.21,37.29,80300.0
2013-08-27 10:50:00,37.29,37.55,37.21,37.53,103600.0,37.29,37.55,37.21,37.53,103600.0
2013-08-27 11:00:00,37.53,37.62,37.45,37.55,75800.0,37.53,37.62,37.45,37.55,75800.0
2013-08-27 11:10:00,37.56,37.73,37.54,37.58,164100.0,37.56,37.73,37.54,37.58,164100.0
2013-08-27 11:20:00,37.58,37.65,37.48,37.56,49600.0,37.58,37.65,37.48,37.56,49600.0
2013-08-27 11:30:00,37.56,37.61,37.47,37.51,30800.0,37.56,37.61,37.47,37.51,30800.0
2013-08-27 11:40:00,37.54,37.58,37.23,37.28,124000.0,37.54,37.58,37.23,37.28,124000.0
2013-08-27 11:50:00,37.27,37.42,37.27,37.39,79300.0,37.27,37.42,37.27,37.39,79300.0
2013-08-27 12:00:00,37.41,37.43,37.27,37.3,41600.0,37.41,37.43,37.27,37.3,41600.0
2013-08-27 12:10:00,37.32,37.35,37.23,37.3,51200.0,37.32,37.35,37.23,37.3,51200.0
2013-08-27 12:20:00,37.31,37.38,37.25,37.26,25200.0,37.31,37.38,37.25,37.26,25200.0
2013-08-27 12:30:00,37.25,37.34,37.22,37.28,38800.0,37.25,37.34,37.22,37.28,38800.0
2013-08-27 12:40:00,37.29,37.3,37.16,37.29,44700.0,37.29,37.3,37.16,37.29,44700.0
2013-08-27 12:50:00,37.28,37.31,37.2,37.22,23800.0,37.28,37.31,37.2,37.22,23800.0
2013-08-27 13:00:00,37.18,37.2,37.07,37.2,74900.0,37.18,37.2,37.07,37.2,74900.0
2013-08-27 13:10:00,37.2,37.22,37.13,37.21,34100.0,37.2,37.22,37.13,37.21,34100.0
2013-08-27 13:20:00,37.2,37.2,37.08,37.16,41700.0,37.2,37.2,37.08,37.16,41700.0
2013-08-27 13:30:00,37.16,37.28,37.14,37.25,29600.0,37.16,37.28,37.14,37.25,29600.0
2013-08-27 13:40:00,37.26,37.28,37.17,37.2,32600.0,37.26,37.28,37.17,37.2,32600.0
2013-08-27 13:50:00,37.22,37.24,37.05,37.11,80700.0,37.22,37.24,37.05,37.11,80700.0
2013-08-27 14:00:00,37.09,37.1,37.02,37.02,70200.0,37.09,37.1,37.02,37.02,70200.0
2013-08-27 14:10:00,37.02,37.02,36.8,36.93,224200.0,37.02,37.02,36.8,36.93,224200.0
2013-08-27 14:20:00,36.94,36.98,36.79,36.88,73200.0,36.94,36.98,36.79,36.88,73200.0
2013-08-27 14:30:00,36.88,36.9,36.73,36.85,73200.0,36.88,36.9,36.73,36.85,73200.0
2013-08-27 14:40:00,36.83,36.89,36.77,36.82,79100.0,36.83,36.89,36.77,36.82,79100.0
2013-08-27 14:50:00,36.82,36.87,36.74,36.75,91400.0,36.82,36.87,36.74,36.75,91400.0
2013-08-27 15:00:00,36.75,36.95,36.73,36.95,116800.0,36.75,36.95,36.73,36.95,116800.0
2013-08-27 15:10:00,36.94,36.95,36.82,36.83,88300.0,36.94,36.95,36.82,36.83,88300.0
2013-08-27 15:20:00,36.83,36.91,36.75,36.81,67500.0,36.83,36.91,36.75,36.81,67500.0
2013-08-27 15:30:00,36.81,36.9,36.76,36.85,117500.0,36.81,36.9,36.76,36.85,117500.0
2013-08-27 15:40:00,36.84,36.94,36.82,36.91,109800.0,36.84,36.94,36.82,36.91,109800.0
2013-08-27 15:50:00,36.9,36.9,36.82,36.84,224300.0,36.9,36.9,36.82,36.84,224300.0
2013-08-28 09:30:00,36.76,37.5,36.6,37.34,264200.0,36.76,37.5,36.6,37.34,264200.0
2013-08-28 09:40:00,37.39,37.57,37.35,37.39,116400.0,37.39,37.57,37.35,37.39,116400.0
2013-08-28 09:50:00,37.4,37.5,37.15,37.19,97600.0,37.4,37.5,37.15,37.19,97600.0
2013-08-28 10:00:00,37.18,37.34,36.93,36.93,100200.0,37.18,37.34,36.93,36.93,100200.0
2013-08-28 10:10:00,36.92,37.33,36.92,37.3,94600.0,36.92,37.33,36.92,37.3,94600.0
2013-08-28 10:20:00,37.32,37.41,37.26,37.29,54700.0,37.32,37.41,37.26,37.29,54700.0
2013-08-28 10:30:00,37.25,37.4,37.22,37.32,48200.0,37.25,37.4,37.22,37.32,48200.0
2013-08-28 10:40:00,37.31,37.31,36.99,37.09,97700.0,37.31,37.31,36.99,37.09,97700.0
2013-08-28 10:50:00,37.11,37.12,36.91,37.08,100300.0,37.11,37.12,36.91,37.08,100300.0
2013-08-28 11:00:00,37.08,37.08,36.91,36.96,70300.0,37.08,37.08,36.91,36.96,70300.0
2013-08-28 11:10:00,36.96,36.99,36.88,36.96,54200.0,36.96,36.99,36.88,36.96,54200.0
2013-08-28 11:20:00,36.96,37.02,36.88,36.89,34400.0,36.96,37.02,36.88,36.89,34400.0
2013-08-28 11:30:00,36.9,36.93,36.79,36.85,84800.0,36.9,36.93,36.79,36.85,84800.0
2013-08-28 11:40:00,36.85,36.91,36.71,36.72,58300.0,36.85,36.91,36.71,36.72,58300.0
2013-08-28 11:50:00,36.74,36.87,36.73,36.81,51700.0,36.74,36.87,36.73,36.81,51700.0
2013-08-28 12:00:00,36.81,37.08,36.8,37.06,74200.0,36.81,37.08,36.8,37.06,74200.0
2013-08-28 12:10:00,37.05,37.07,36.97,37.01,39000.0,37.05,37.07,36.97,37.01,39000.0
2013-08-28 12:20:00,37.01,37.04,36.95,37.04,43000.0,37.01,37.04,36.95,37.04,43000.0
2013-08-28 12:30:00,37.03,37.16,37.03,37.12,81500.0,37.03,37.16,37.03,37.12,81500.0
2013-08-28 12:40:00,37.13,37.15,37.03,37.12,22100.0,37.13,37.15,37.03,37.12,22100.0
2013-08-28 12:50:00,37.14,37.19,37.1,37.1,19200.0,37.14,37.19,37.1,37.1,19200.0
2013-08-28 13:00:00,37.11,37.14,37.06,37.09,43100.0,37.11,37.14,37.06,37.09,43100.0
2013-08-28 13:10:00,37.08,37.09,37.01,37.05,31300.0,37.08,37.09,37.01,37.05,31300.0
2013-08-28 13:20:00,37.05,37.12,37.02,37.09,44600.0,37.05,37.12,37.02,37.09,44600.0
2013-08-28 13:30:00,37.09,37.1,36.94,37.08,47100.0,37.09,37.1,36.94,37.08,47100.0
2013-08-28 13:40:00,37.08,37.1,37.04,37.1,19400.0,37.08,37.1,37.04,37.1,19400.0
2013-08-28 13:50:00,37.1,37.11,37.03,37.11,26000.0,37.1,37.11,37.03,37.11,26000.0
2013-08-28 14:00:00,37.11,37.15,37.0,37.04,34300.0,37.11,37.15,37.0,37.04,34300.0
2013-08-28 14:10:00,37.05,37.05,36.93,36.98,41000.0,37.05,37.05,36.93,36.98,41000.0
2013-08-28 14:20:00,36.98,37.07,36.97,37.01,21700.0,36.98,37.07,36.97,37.01,21700.0
2013-08-28 14:30:00,37.01,37.1,36.99,36.99,29500.0,37.01,37.1,36.99,36.99,29500.0
2013-08-28 14:40:00,37.01,37.01,36.89,36.96,39100.0,37.01,37.01,36.89,36.96,39100.0
2013-08-28 14:50:00,36.96,36.96,36.88,36.92,36800.0,36.96,36.96,36.88,36.92,36800.0
2013-08-28 15:00:00,36.93,36.94,36.84,36.94,55500.0,36.93,36.94,36.84,36.94,55500.0
2013-08-28 15:10:00,36.95,36.99,36.91,36.92,39200.0,36.95,36.99,36.91,36.92,39200.0
2013-08-28 15:20:00,36.92,37.0,36.92,36.97,39800.0,36.92,37.0,36.92,36.97,39800.0
2013-08-28 15:30:00,36.97,37.05,36.96,37.01,72900.0,36.97,37.05,36.96,37.01,72900.0
2013-08-28 15:40:00,37.02,37.03,36.94,36.96,77600.0,37.02,37.03,36.94,36.96,77600.0
2013-08-28 15:50:00,36.94,36.98,36.89,36.91,106900.0,36.94,36.98,36.89,36.91,106900.0
2013-08-29 09:30:00,36.96,37.5,36.85,37.46,152800.0,36.96,37.5,36.85,37.46,152800.0
2013-08-29 09:40:00,37.45,37.64,37.28,37.6,124300.0,37.45,37.64,37.28,37.6,124300.0
2013-08-29 09:50:00,37.59,37.82,37.35,37.42,179500.0,37.59,37.82,37.35,37.42,179500.0
2013-08-29 10:00:00,37.43,37.67,37.32,37.67,87700.0,37.43,37.67,37.32,37.67,87700.0
2013-08-29 10:10:00,37.67,37.82,37.53,37.76,147000.0,37.67,37.82,37.53,37.76,147000.0
2013-08-29 10:20:00,37.77,37.78,37.66,37.7,162000.0,37.77,37.78,37.66,37.7,162000.0
2013-08-29 10:30:00,37.68,37.87,37.6,37.87,160800.0,37.68,37.87,37.6,37.87,160800.0
2013-08-29 10:40:00,37.88,38.07,37.82,37.83,167800.0,37.88,38.07,37.82,37.83,167800.0
2013-08-29 10:50:00,37.85,38.03,37.83,37.94,103500.0,37.85,38.03,37.83,37.94,103500.0
2013-08-29 11:00:00,37.93,38.0,37.89,37.92,34700.0,37.93,38.0,37.89,37.92,34700.0
2013-08-29 11:10:00,37.91,37.95,37.76,37.84,43100.0,37.91,37.95,37.76,37.84,43100.0
2013-08-29 11:20:00,37.85,37.94,37.77,37.79,50800.0,37.85,37.94,37.77,37.79,50800.0
2013-08-29 11:30:00,37.81,37.83,37.7,37.72,29000.0,37.81,37.83,37.7,37.72,29000.0
2013-08-29 11:40:00,37.73,37.86,37.72,37.78,28100.0,37.73,37.86,37.72,37.78,28100.0
2013-08-29 11:50:00,37.79,37.84,37.78,37.8,21700.0,37.79,37.84,37.78,37.8,21700.0
2013-08-29 12:00:00,37.79,37.84,37.77,37.79,16200.0,37.79,37.84,37.77,37.79,16200.0
2013-08-29 12:10:00,37.78,37.78,37.62,37.77,40500.0,37.78,37.78,37.62,37.77,40500.0
2013-08-29 12:20:00,37.77,37.78,37.69,37.7,32600.0,37.77,37.78,37.69,37.7,32600.0
2013-08-29 12:30:00,37.71,37.77,37.7,37.73,31300.0,37.71,37.77,37.7,37.73,31300.0
2013-08-29 12:40:00,37.73,37.81,37.71,37.77,39500.0,37.73,37.81,37.71,37.77,39500.0
2013-08-29 12:50:00,37.76,37.84,37.76,37.83,24900.0,37.76,37.84,37.76,37.83,24900.0
2013-08-29 13:00:00,37.82,37.86,37.78,37.82,22900.0,37.82,37.86,37.78,37.82,22900.0
2013-08-29 13:10:00,37.83,37.84,37.74,37.82,28700.0,37.83,37.84,37.74,37.82,28700.0
2013-08-29 13:20:00,37.83,37.85,37.71,37.77,36100.0,37.83,37.85,37.71,37.77,36100.0
2013-08-29 13:30:00,37.76,37.76,37.66,37.66,28800.0,37.76,37.76,37.66,37.66,28800.0
2013-08-29 13:40:00,37.66,37.73,37.65,37.68,25800.0,37.66,37.73,37.65,37.68,25800.0
2013-08-29 13:50:00,37.67,37.69,37.56,37.59,32700.0,37.67,37.69,37.56,37.59,32700.0
2013-08-29 14:00:00,37.59,37.68,37.55,37.61,41800.0,37.59,37.68,37.55,37.61,41800.0
2013-08-29 14:10:00,37.61,37.62,37.46,37.52,29700.0,37.61,37.62,37.46,37.52,29700.0
2013-08-29 14:20:00,37.53,37.59,37.52,37.53,32700.0,37.53,37.59,37.52,37.53,32700.0
2013-08-29 14:30:00,37.54,37.63,37.52,37.54,17400.0,37.54,37.63,37.52,37.54,17400.0
2013-08-29 14:40:00,37.54,37.6,37.53,37.54,34200.0,37.54,37.6,37.53,37.54,34200.0
2013-08-29 14:50:00,37.55,37.56,37.49,37.51,19700.0,37.55,37.56,37.49,37.51,19700.0
2013-08-29 15:00:00,37.51,37.51,37.39,37.47,44000.0,37.51,37.51,37.39,37.47,44000.0
2013-08-29 15:10:00,37.47,37.54,37.43,37.45,41800.0,37.47,37.54,37.43,37.45,41800.0
2013-08-29 15:20:00,37.45,37.47,37.36,37.38,48600.0,37.45,37.47,37.36,37.38,48600.0
2013-08-29 15:30:00,37.38,37.41,37.32,37.36,60800.0,37.38,37.41,37.32,37.36,60800.0
2013-08-29 15:40:00,37.36,37.52,37.35,37.48,88100.0,37.36,37.52,37.35,37.48,88100.0
2013-08-29 15:50:00,37.49,37.54,37.48,37.5,147800.0,37.49,37.54,37.48,37.5,147800.0
2013-08-30 09:30:00,37.71,37.88,37.39,37.4,132000.0,37.71,37.88,37.39,37.4,132000.0
2013-08-30 09:40:00,37.45,37.57,37.21,37.46,61300.0,37.45,37.57,37.21,37.46,61300.0
2013-08-30 09:50:00,37.46,37.58,37.42,37.55,79300.0,37.46,37.58,37.42,37.55,79300.0
2013-08-30 10:00:00,37.5,37.5,37.23,37.26,105100.0,37.5,37.5,37.23,37.26,105100.0
2013-08-30 10:10:00,37.29,37.32,37.11,37.22,108100.0,37.29,37.32,37.11,37.22,108100.0
2013-08-30 10:20:00,37.23,37.24,37.05,37.07,57000.0,37.23,37.24,37.05,37.07,57000.0
2013-08-30 10:30:00,37.06,37.23,37.02,37.02,108800.0,37.06,37.23,37.02,37.02,108800.0
2013-08-30 10:40:00,37.02,37.02,36.8,36.88,158100.0,37.02,37.02,36.8,36.88,158100.0
2013-08-30 10:50:00,36.86,37.03,36.86,36.97,69500.0,36.86,37.03,36.86,36.97,69500.0
2013-08-30 11:00:00,36.95,37.05,36.92,37.02,40500.0,36.95,37.05,36.92,37.02,40500.0
2013-08-30 11:10:00,37.01,37.1,37.0,37.03,36100.0,37.01,37.1,37.0,37.03,36100.0
2013-08-30 11:20:00,37.03,37.03,36.9,36.92,23500.0,37.03,37.03,36.9,36.92,23500.0
2013-08-30 11:30:00,36.91,36.99,36.83,36.85,42100.0,36.91,36.99,36.83,36.85,42100.0
2013-08-30 11:40:00,36.86,36.98,36.8,36.89,59000.0,36.86,36.98,36.8,36.89,59000.0
2013-08-30 11:50:00,36.89,36.98,36.85,36.88,18900.0,36.89,36.98,36.85,36.88,18900.0
2013-08-30 12:00:00,36.89,36.94,36.84,36.85,20900.0,36.89,36.94,36.84,36.85,20900.0
2013-08-30 12:10:00,36.84,36.93,36.83,36.93,43400.0,36.84,36.93,36.83,36.93,43400.0
2013-08-30 12:20:00,36.93,36.93,36.8,36.88,36000.0,36.93,36.93,36.8,36.88,36000.0
2013-08-30 12:30:00,36.86,36.86,36.75,36.81,33000.0,36.86,36.86,36.75,36.81,33000.0
2013-08-30 12:40:00,36.82,36.98,36.81,36.97,22900.0,36.82,36.98,36.81,36.97,22900.0
2013-08-30 12:50:00,36.95,36.97,36.87,36.94,17600.0,36.95,36.97,36.87,36.94,17600.0
2013-08-30 13:00:00,36.95,36.95,36.76,36.76,56400.0,36.95,36.95,36.76,36.76,56400.0
2013-08-30 13:10:00,36.76,37.07,36.76,37.0,79700.0,36.76,37.07,36.76,37.0,79700.0
2013-08-30 13:20:00,37.02,37.02,36.88,36.99,21300.0,37.02,37.02,36.88,36.99,21300.0
2013-08-30 13:30:00,37.0,37.1,36.96,37.04,36800.0,37.0,37.1,36.96,37.04,36800.0
2013-08-30 13:40:00,37.05,37.06,36.98,37.0,34900.0,37.05,37.06,36.98,37.0,34900.0
2013-08-30 13:50:00,37.01,37.03,36.83,36.83,27000.0,37.01,37.03,36.83,36.83,27000.0
2013-08-30 14:00:00,36.84,36.88,36.8,36.84,35100.0,36.84,36.88,36.8,36.84,35100.0
2013-08-30 14:10:00,36.84,36.86,36.7,36.77,57800.0,36.84,36.86,36.7,36.77,57800.0
2013-08-30 14:20:00,36.75,36.8,36.73,36.75,28800.0,36.75,36.8,36.73,36.75,28800.0
2013-08-30 14:30:00,36.74,36.87,36.74,36.87,29900.0,36.74,36.87,36.74,36.87,29900.0
2013-08-30 14:40:00,36.87,36.87,36.77,36.84,22300.0,36.87,36.87,36.77,36.84,22300.0
2013-08-30 14:50:00,36.88,36.9,36.82,36.85,28800.0,36.88,36.9,36.82,36.85,28800.0
2013-08-30 15:00:00,36.84,36.88,36.77,36.83,39200.0,36.84,36.88,36.77,36.83,39200.0
2013-08-30 15:10:00,36.82,36.89,36.8,36.84,44000.0,36.82,36.89,36.8,36.84,44000.0
2013-08-30 15:20:00,36.84,36.86,36.77,36.79,69700.0,36.84,36.86,36.77,36.79,69700.0
2013-08-30 15:30:00,36.78,36.8,36.72,36.78,85400.0,36.78,36.8,36.72,36.78,85400.0
2013-08-30 15:40:00,36.79,36.79,36.66,36.66,115300.0,36.79,36.79,36.66,36.66,115300.0
2013-08-30 15:50:00,36.66,36.8,36.62,36.72,267000.0,36.66,36.8,36.62,36.72,267000.0
2013-09-03 09:30:00,37.07,37.4,37.03,37.23,229100.0,37.07,37.4,37.03,37.23,229100.0
2013-09-03 09:40:00,37.24,37.32,37.01,37.01,115200.0,37.24,37.32,37.01,37.01,115200.0
2013-09-03 09:50:00,37.02,37.15,36.8,36.91,133800.0,37.02,37.15,36.8,36.91,133800.0
2013-09-03 10:00:00,36.9,37.01,36.81,36.95,75800.0,36.9,37.01,36.81,36.95,75800.0
2013-09-03 10:10:00,36.98,37.05,36.62,36.69,122800.0,36.98,37.05,36.62,36.69,122800.0
2013-09-03 10:20:00,36.7,36.92,36.63,36.82,61400.0,36.7,36.92,36.63,36.82,61400.0
2013-09-03 10:30:00,36.85,37.05,36.81,37.05,48400.0,36.85,37.05,36.81,37.05,48400.0
2013-09-03 10:40:00,37.06,37.12,36.94,37.0,59200.0,37.06,37.12,36.94,37.0,59200.0
2013-09-03 10:50:00,36.99,37.0,36.92,36.98,37200.0,36.99,37.0,36.92,36.98,37200.0
2013-09-03 11:00:00,36.98,37.2,36.98,37.2,111000.0,36.98,37.2,36.98,37.2,111000.0
2013-09-03 11:10:00,37.2,37.2,37.01,37.01,59100.0,37.2,37.2,37.01,37.01,59100.0
2013-09-03 11:20:00,37.01,37.01,36.72,36.72,78600.0,37.01,37.01,36.72,36.72,78600.0
2013-09-03 11:30:00,36.73,36.87,36.73,36.8,49900.0,36.73,36.87,36.73,36.8,49900.0
2013-09-03 11:40:00,36.8,36.85,36.7,36.77,31500.0,36.8,36.85,36.7,36.77,31500.0
2013-09-03 11:50:00,36.76,36.84,36.75,36.82,41800.0,36.76,36.84,36.75,36.82,41800.0
2013-09-03 12:00:00,36.81,36.9,36.77,36.88,46700.0,36.81,36.9,36.77,36.88,46700.0
2013-09-03 12:10:00,36.88,36.94,36.87,36.9,55300.0,36.88,36.94,36.87,36.9,55300.0
2013-09-03 12:20:00,36.9,37.0,36.89,36.98,32900.0,36.9,37.0,36.89,36.98,32900.0
2013-09-03 12:30:00,36.98,36.99,36.82,36.84,41400.0,36.98,36.99,36.82,36.84,41400.0
2013-09-03 12:40:00,36.83,36.86,36.75,36.78,63900.0,36.83,36.86,36.75,36.78,63900.0
2013-09-03 12:50:00,36.79,36.91,36.77,36.88,86000.0,36.79,36.91,36.77,36.88,86000.0
2013-09-03 13:00:00,36.88,36.95,36.83,36.94,67900.0,36.88,36.95,36.83,36.94,67900.0
2013-09-03 13:10:00,36.94,37.04,36.92,36.99,79300.0,36.94,37.04,36.92,36.99,79300.0
2013-09-03 13:20:00,37.0,37.07,36.94,37.07,39100.0,37.0,37.07,36.94,37.07,39100.0
2013-09-03 13:30:00,37.05,37.12,36.99,37.08,62200.0,37.05,37.12,36.99,37.08,62200.0
2013-09-03 13:40:00,37.09,37.16,37.0,37.01,49900.0,37.09,37.16,37.0,37.01,49900.0
2013-09-03 13:50:00,37.01,37.07,36.96,36.98,48400.0,37.01,37.07,36.96,36.98,48400.0
2013-09-03 14:00:00,36.99,37.02,36.95,37.0,32800.0,36.99,37.02,36.95,37.0,32800.0
2013-09-03 14:10:00,36.99,37.16,36.99,37.15,93700.0,36.99,37.16,36.99,37.15,93700.0
2013-09-03 14:20:00,37.15,37.15,36.95,37.04,43000.0,37.15,37.15,36.95,37.04,43000.0
2013-09-03 14:30:00,37.03,37.03,36.91,36.92,46000.0,37.03,37.03,36.91,36.92,46000.0
2013-09-03 14:40:00,36.9,36.99,36.85,36.95,63800.0,36.9,36.99,36.85,36.95,63800.0
2013-09-03 14:50:00,36.96,37.0,36.87,36.98,46500.0,36.96,37.0,36.87,36.98,46500.0
2013-09-03 15:00:00,36.98,37.14,36.98,37.07,92700.0,36.98,37.14,36.98,37.07,92700.0
2013-09-03 15:10:00,37.08,37.13,36.97,36.97,102500.0,37.08,37.13,36.97,36.97,102500.0
2013-09-03 15:20:00,36.96,37.0,36.94,36.97,45900.0,36.96,37.0,36.94,36.97,45900.0
2013-09-03 15:30:00,36.97,37.02,36.95,37.01,67900.0,36.97,37.02,36.95,37.01,67900.0
2013-09-03 15:40:00,37.02,37.05,36.87,36.89,91900.0,37.02,37.05,36.87,36.89,91900.0
2013-09-03 15:50:00,36.88,36.91,36.84,36.88,194500.0,36.88,36.91,36.84,36.88,194500.0
2013-09-04 09:30:00,36.85,36.98,35.59,35.75,482800.0,36.85,36.98,35.59,35.75,482800.0
2013-09-04 09:40:00,35.76,36.38,35.62,36.26,252200.0,35.76,36.38,35.62,36.26,252200.0
2013-09-04 09:50:00,36.24,36.69,36.24,36.4,172900.0,36.24,36.69,36.24,36.4,172900.0
2013-09-04 10:00:00,36.41,36.75,36.27,36.67,167500.0,36.41,36.75,36.27,36.67,167500.0
2013-09-04 10:10:00,36.66,36.7,36.44,36.51,100400.0,36.66,36.7,36.44,36.51,100400.0
2013-09-04 10:20:00,36.5,36.6,36.4,36.53,78700.0,36.5,36.6,36.4,36.53,78700.0
2013-09-04 10:30:00,36.51,36.53,36.33,36.34,75200.0,36.51,36.53,36.33,36.34,75200.0
2013-09-04 10:40:00,36.37,36.48,36.25,36.42,131300.0,36.37,36.48,36.25,36.42,131300.0
2013-09-04 10:50:00,36.42,36.52,36.32,36.46,77100.0,36.42,36.52,36.32,36.46,77100.0
2013-09-04 11:00:00,36.45,36.51,36.43,36.44,58300.0,36.45,36.51,36.43,36.44,58300.0
2013-09-04 11:10:00,36.45,36.45,36.19,36.22,112500.0,36.45,36.45,36.19,36.22,112500.0
2013-09-04 11:20:00,36.22,36.24,36.17,36.2,82200.0,36.22,36.24,36.17,36.2,82200.0
2013-09-04 11:30:00,36.21,36.23,36.07,36.15,128000.0,36.21,36.23,36.07,36.15,128000.0
2013-09-04 11:40:00,36.15,36.38,36.14,36.37,106600.0,36.15,36.38,36.14,36.37,106600.0
2013-09-04 11:50:00,36.38,36.55,36.38,36.46,114700.0,36.38,36.55,36.38,36.46,114700.0
2013-09-04 12:00:00,36.45,36.46,36.4,36.41,42500.0,36.45,36.46,36.4,36.41,42500.0
2013-09-04 12:10:00,36.4,36.41,36.22,36.25,65900.0,36.4,36.41,36.22,36.25,65900.0
2013-09-04 12:20:00,36.26,36.36,36.24,36.34,78400.0,36.26,36.36,36.24,36.34,78400.0
2013-09-04 12:30:00,36.34,36.37,36.29,36.33,34600.0,36.34,36.37,36.29,36.33,34600.0
2013-09-04 12:40:00,36.32,36.32,36.19,36.21,71600.0,36.32,36.32,36.19,36.21,71600.0
2013-09-04 12:50:00,36.2,36.21,36.09,36.14,116900.0,36.2,36.21,36.09,36.14,116900.0
2013-09-04 13:00:00,36.15,36.31,36.15,36.31,55700.0,36.15,36.31,36.15,36.31,55700.0
2013-09-04 13:10:00,36.32,36.37,36.21,36.35,78700.0,36.32,36.37,36.21,36.35,78700.0
2013-09-04 13:20:00,36.35,36.47,36.33,36.37,122500.0,36.35,36.47,36.33,36.37,122500.0
2013-09-04 13:30:00,36.36,36.38,36.32,36.38,40800.0,36.36,36.38,36.32,36.38,40800.0
2013-09-04 13:40:00,36.37,36.38,36.3,36.32,25600.0,36.37,36.38,36.3,36.32,25600.0
2013-09-04 13:50:00,36.32,36.33,36.23,36.25,59700.0,36.32,36.33,36.23,36.25,59700.0
2013-09-04 14:00:00,36.25,36.3,36.22,36.26,38000.0,36.25,36.3,36.22,36.26,38000.0
2013-09-04 14:10:00,36.27,36.47,36.27,36.43,81300.0,36.27,36.47,36.27,36.43,81300.0
2013-09-04 14:20:00,36.45,36.45,36.38,36.41,48100.0,36.45,36.45,36.38,36.41,48100.0
2013-09-04 14:30:00,36.41,36.41,36.36,36.37,37300.0,36.41,36.41,36.36,36.37,37300.0
2013-09-04 14:40:00,36.37,36.44,36.36,36.41,54200.0,36.37,36.44,36.36,36.41,54200.0
2013-09-04 14:50:00,36.42,36.49,36.39,36.48,60600.0,36.42,36.49,36.39,36.48,60600.0
2013-09-04 15:00:00,36.48,36.54,36.47,36.53,78000.0,36.48,36.54,36.47,36.53,78000.0
2013-09-04 15:10:00,36.53,36.56,36.51,36.56,60000.0,36.53,36.56,36.51,36.56,60000.0
2013-09-04 15:20:00,36.56,36.56,36.41,36.42,81300.0,36.56,36.56,36.41,36.42,81300.0
2013-09-04 15:30:00,36.43,36.48,36.39,36.43,77800.0,36.43,36.48,36.39,36.43,77800.0
2013-09-04 15:40:00,36.42,36.52,36.41,36.51,104500.0,36.42,36.52,36.41,36.51,104500.0
2013-09-04 15:50:00,36.52,36.53,36.41,36.48,191200.0,36.52,36.53,36.41,36.48,191200.0
2013-09-05 09:30:00,36.58,37.15,36.58,37.15,213100.0,36.58,37.15,36.58,37.15,213100.0
2013-09-05 09:40:00,37.14,37.76,37.14,37.67,397400.0,37.14,37.76,37.14,37.67,397400.0
2013-09-05 09:50:00,37.66,37.71,37.51,37.64,129600.0,37.66,37.71,37.51,37.64,129600.0
2013-09-05 10:00:00,37.64,37.69,37.23,37.31,192600.0,37.64,37.69,37.23,37.31,192600.0
2013-09-05 10:10:00,37.32,37.53,37.23,37.46,81000.0,37.32,37.53,37.23,37.46,81000.0
2013-09-05 10:20:00,37.44,37.83,37.4,37.78,248600.0,37.44,37.83,37.4,37.78,248600.0
2013-09-05 10:30:00,37.78,37.81,37.54,37.65,176000.0,37.78,37.81,37.54,37.65,176000.0
2013-09-05 10:40:00,37.65,37.78,37.6,37.63,90800.0,37.65,37.78,37.6,37.63,90800.0
2013-09-05 10:50:00,37.66,37.75,37.62,37.62,43400.0,37.66,37.75,37.62,37.62,43400.0
2013-09-05 11:00:00,37.62,37.87,37.6,37.87,162000.0,37.62,37.87,37.6,37.87,162000.0
2013-09-05 11:10:00,37.87,37.87,37.71,37.76,108200.0,37.87,37.87,37.71,37.76,108200.0
2013-09-05 11:20:00,37.76,37.87,37.73,37.78,114600.0,37.76,37.87,37.73,37.78,114600.0
2013-09-05 11:30:00,37.79,37.85,37.74,37.77,63500.0,37.79,37.85,37.74,37.77,63500.0
2013-09-05 11:40:00,37.79,38.0,37.79,37.98,120900.0,37.79,38.0,37.79,37.98,120900.0
2013-09-05 11:50:00,37.98,38.11,37.97,38.09,194200.0,37.98,38.11,37.97,38.09,194200.0
2013-09-05 12:00:00,38.09,38.15,38.07,38.13,170600.0,38.09,38.15,38.07,38.13,170600.0
2013-09-05 12:10:00,38.13,38.15,38.06,38.14,93100.0,38.13,38.15,38.06,38.14,93100.0
2013-09-05 12:20:00,38.14,38.3,38.14,38.29,173100.0,38.14,38.3,38.14,38.29,173100.0
2013-09-05 12:30:00,38.29,38.35,38.16,38.33,147500.0,38.29,38.35,38.16,38.33,147500.0
2013-09-05 12:40:00,38.33,38.34,38.24,38.25,73000.0,38.33,38.34,38.24,38.25,73000.0
2013-09-05 12:50:00,38.25,38.26,38.13,38.18,81100.0,38.25,38.26,38.13,38.18,81100.0
2013-09-05 13:00:00,38.17,38.26,38.17,38.21,45800.0,38.17,38.26,38.17,38.21,45800.0
2013-09-05 13:10:00,38.23,38.23,38.14,38.22,44300.0,38.23,38.23,38.14,38.22,44300.0
2013-09-05 13:20:00,38.23,38.25,38.18,38.19,58600.0,38.23,38.25,38.18,38.19,58600.0
2013-09-05 13:30:00,38.19,38.22,38.13,38.13,52600.0,38.19,38.22,38.13,38.13,52600.0
2013-09-05 13:40:00,38.13,38.18,38.07,38.17,60200.0,38.13,38.18,38.07,38.17,60200.0
2013-09-05 13:50:00,38.18,38.26,38.11,38.13,69000.0,38.18,38.26,38.11,38.13,69000.0
2013-09-05 14:00:00,38.13,38.2,38.08,38.1,54600.0,38.13,38.2,38.08,38.1,54600.0
2013-09-05 14:10:00,38.1,38.13,38.06,38.1,40400.0,38.1,38.13,38.06,38.1,40400.0
2013-09-05 14:20:00,38.1,38.16,38.08,38.15,46000.0,38.1,38.16,38.08,38.15,46000.0
2013-09-05 14:30:00,38.16,38.34,38.16,38.3,92200.0,38.16,38.34,38.16,38.3,92200.0
2013-09-05 14:40:00,38.31,38.34,38.25,38.32,56100.0,38.31,38.34,38.25,38.32,56100.0
2013-09-05 14:50:00,38.32,38.41,38.29,38.39,78400.0,38.32,38.41,38.29,38.39,78400.0
2013-09-05 15:00:00,38.38,38.42,38.38,38.39,90200.0,38.38,38.42,38.38,38.39,90200.0
2013-09-05 15:10:00,38.39,38.45,38.38,38.42,74100.0,38.39,38.45,38.38,38.42,74100.0
2013-09-05 15:20:00,38.42,38.46,38.42,38.44,80000.0,38.42,38.46,38.42,38.44,80000.0
2013-09-05 15:30:00,38.44,38.47,38.4,38.4,121400.0,38.44,38.47,38.4,38.4,121400.0
2013-09-05 15:40:00,38.4,38.43,38.28,38.29,165200.0,38.4,38.43,38.28,38.29,165200.0
2013-09-05 15:50:00,38.29,38.36,38.28,38.35,283200.0,38.29,38.36,38.28,38.35,283200.0
2013-09-06 09:30:00,38.68,38.76,37.81,38.06,195600.0,38.68,38.76,37.81,38.06,195600.0
2013-09-06 09:40:00,38.06,38.09,37.3,37.65,264500.0,38.06,38.09,37.3,37.65,264500.0
2013-09-06 09:50:00,37.65,37.87,37.51,37.55,128300.0,37.65,37.87,37.51,37.55,128300.0
2013-09-06 10:00:00,37.55,37.55,36.83,37.25,459200.0,37.55,37.55,36.83,37.25,459200.0
2013-09-06 10:10:00,37.23,37.44,37.14,37.4,155300.0,37.23,37.44,37.14,37.4,155300.0
2013-09-06 10:20:00,37.41,37.62,37.35,37.52,156300.0,37.41,37.62,37.35,37.52,156300.0
2013-09-06 10:30:00,37.52,37.67,37.51,37.67,103900.0,37.52,37.67,37.51,37.67,103900.0
2013-09-06 10:40:00,37.67,37.89,37.66,37.82,148400.0,37.67,37.89,37.66,37.82,148400.0
2013-09-06 10:50:00,37.82,37.89,37.56,37.76,117800.0,37.82,37.89,37.56,37.76,117800.0
2013-09-06 11:00:00,37.78,37.88,37.64,37.66,46700.0,37.78,37.88,37.64,37.66,46700.0
2013-09-06 11:10:00,37.65,37.67,37.43,37.43,110200.0,37.65,37.67,37.43,37.43,110200.0
2013-09-06 11:20:00,37.44,37.56,37.42,37.42,65200.0,37.44,37.56,37.42,37.42,65200.0
2013-09-06 11:30:00,37.43,37.43,37.34,37.39,129600.0,37.43,37.43,37.34,37.39,129600.0
2013-09-06 11:40:00,37.38,37.54,37.36,37.52,96700.0,37.38,37.54,37.36,37.52,96700.0
2013-09-06 11:50:00,37.52,37.62,37.5,37.58,45500.0,37.52,37.62,37.5,37.58,45500.0
2013-09-06 12:00:00,37.57,37.62,37.41,37.41,53600.0,37.57,37.62,37.41,37.41,53600.0
2013-09-06 12:10:00,37.41,37.45,37.34,37.35,74100.0,37.41,37.45,37.34,37.35,74100.0
2013-09-06 12:20:00,37.35,37.45,37.32,37.43,62900.0,37.35,37.45,37.32,37.43,62900.0
2013-09-06 12:30:00,37.42,37.43,37.29,37.29,57400.0,37.42,37.43,37.29,37.29,57400.0
2013-09-06 12:40:00,37.3,37.35,37.28,37.32,55600.0,37.3,37.35,37.28,37.32,55600.0
2013-09-06 12:50:00,37.32,37.41,37.28,37.41,29400.0,37.32,37.41,37.28,37.41,29400.0
2013-09-06 13:00:00,37.42,37.54,37.42,37.43,77100.0,37.42,37.54,37.42,37.43,77100.0
2013-09-06 13:10:00,37.43,37.52,37.41,37.52,44000.0,37.43,37.52,37.41,37.52,44000.0
2013-09-06 13:20:00,37.54,37.56,37.44,37.47,42100.0,37.54,37.56,37.44,37.47,42100.0
2013-09-06 13:30:00,37.48,37.56,37.46,37.53,30700.0,37.48,37.56,37.46,37.53,30700.0
2013-09-06 13:40:00,37.55,37.7,37.53,37.68,76400.0,37.55,37.7,37.53,37.68,76400.0
2013-09-06 13:50:00,37.69,37.8,37.66,37.8,109700.0,37.69,37.8,37.66,37.8,109700.0
2013-09-06 14:00:00,37.8,37.83,37.63,37.63,117800.0,37.8,37.83,37.63,37.63,117800.0
2013-09-06 14:10:00,37.63,37.68,37.6,37.68,42500.0,37.63,37.68,37.6,37.68,42500.0
2013-09-06 14:20:00,37.68,37.74,37.66,37.68,33800.0,37.68,37.74,37.66,37.68,33800.0
2013-09-06 14:30:00,37.67,37.7,37.65,37.66,33500.0,37.67,37.7,37.65,37.66,33500.0
2013-09-06 14:40:00,37.67,37.71,37.66,37.69,45400.0,37.67,37.71,37.66,37.69,45400.0
2013-09-06 14:50:00,37.7,37.73,37.53,37.54,64800.0,37.7,37.73,37.53,37.54,64800.0
2013-09-06 15:00:00,37.53,37.55,37.47,37.48,71900.0,37.53,37.55,37.47,37.48,71900.0
2013-09-06 15:10:00,37.48,37.49,37.39,37.45,55000.0,37.48,37.49,37.39,37.45,55000.0
2013-09-06 15:20:00,37.44,37.55,37.44,37.51,53900.0,37.44,37.55,37.44,37.51,53900.0
2013-09-06 15:30:00,37.52,37.54,37.46,37.53,128800.0,37.52,37.54,37.46,37.53,128800.0
2013-09-06 15:40:00,37.53,37.58,37.39,37.4,117700.0,37.53,37.58,37.39,37.4,117700.0
2013-09-06 15:50:00,37.4,37.47,37.39,37.44,231400.0,37.4,37.47,37.39,37.44,231400.0
2013-09-09 09:30:00,37.42,37.74,37.27,37.46,185700.0,37.42,37.74,37.27,37.46,185700.0
2013-09-09 09:40:00,37.5,37.64,37.34,37.4,203000.0,37.5,37.64,37.34,37.4,203000.0
2013-09-09 09:50:00,37.37,38.16,37.37,38.1,335200.0,37.37,38.16,37.37,38.1,335200.0
2013-09-09 10:00:00,38.13,38.38,38.05,38.19,222100.0,38.13,38.38,38.05,38.19,222100.0
2013-09-09 10:10:00,38.18,38.3,38.01,38.18,93700.0,38.18,38.3,38.01,38.18,93700.0
2013-09-09 10:20:00,38.2,38.28,37.91,38.03,118100.0,38.2,38.28,37.91,38.03,118100.0
2013-09-09 10:30:00,38.02,38.24,38.02,38.18,54500.0,38.02,38.24,38.02,38.18,54500.0
2013-09-09 10:40:00,38.18,38.25,38.16,38.24,62300.0,38.18,38.25,38.16,38.24,62300.0
2013-09-09 10:50:00,38.22,38.22,38.0,38.15,52200.0,38.22,38.22,38.0,38.15,52200.0
2013-09-09 11:00:00,38.15,38.38,38.14,38.37,106800.0,38.15,38.38,38.14,38.37,106800.0
2013-09-09 11:10:00,38.38,38.38,38.2,38.25,49600.0,38.38,38.38,38.2,38.25,49600.0
2013-09-09 11:20:00,38.25,38.51,38.23,38.51,136700.0,38.25,38.51,38.23,38.51,136700.0
2013-09-09 11:30:00,38.51,38.63,38.51,38.51,143100.0,38.51,38.63,38.51,38.51,143100.0
2013-09-09 11:40:00,38.53,38.55,38.39,38.48,88400.0,38.53,38.55,38.39,38.48,88400.0
2013-09-09 11:50:00,38.48,38.52,38.34,38.35,50400.0,38.48,38.52,38.34,38.35,50400.0
2013-09-09 12:00:00,38.37,38.4,38.28,38.36,63800.0,38.37,38.4,38.28,38.36,63800.0
2013-09-09 12:10:00,38.36,38.51,38.34,38.49,66200.0,38.36,38.51,38.34,38.49,66200.0
2013-09-09 12:20:00,38.5,38.51,38.4,38.49,56100.0,38.5,38.51,38.4,38.49,56100.0
2013-09-09 12:30:00,38.49,38.51,38.26,38.36,113500.0,38.49,38.51,38.26,38.36,113500.0
2013-09-09 12:40:00,38.35,38.4,38.32,38.39,15600.0,38.35,38.4,38.32,38.39,15600.0
2013-09-09 12:50:00,38.39,38.43,38.35,38.37,14400.0,38.39,38.43,38.35,38.37,14400.0
2013-09-09 13:00:00,38.37,38.46,38.37,38.4,24900.0,38.37,38.46,38.37,38.4,24900.0
2013-09-09 13:10:00,38.38,38.42,38.38,38.4,21500.0,38.38,38.42,38.38,38.4,21500.0
2013-09-09 13:20:00,38.39,38.45,38.35,38.38,39000.0,38.39,38.45,38.35,38.38,39000.0
2013-09-09 13:30:00,38.39,38.43,38.36,38.37,19500.0,38.39,38.43,38.36,38.37,19500.0
2013-09-09 13:40:00,38.37,38.4,38.29,38.35,30900.0,38.37,38.4,38.29,38.35,30900.0
2013-09-09 13:50:00,38.37,38.44,38.33,38.41,23000.0,38.37,38.44,38.33,38.41,23000.0
2013-09-09 14:00:00,38.41,38.44,38.36,38.42,26900.0,38.41,38.44,38.36,38.42,26900.0
2013-09-09 14:10:00,38.41,38.5,38.37,38.5,19300.0,38.41,38.5,38.37,38.5,19300.0
2013-09-09 14:20:00,38.49,38.5,38.35,38.35,32500.0,38.49,38.5,38.35,38.35,32500.0
2013-09-09 14:30:00,38.37,38.44,38.35,38.4,46200.0,38.37,38.44,38.35,38.4,46200.0
2013-09-09 14:40:00,38.39,38.4,38.35,38.38,28500.0,38.39,38.4,38.35,38.38,28500.0
2013-09-09 14:50:00,38.38,38.38,38.27,38.29,22200.0,38.38,38.38,38.27,38.29,22200.0
2013-09-09 15:00:00,38.27,38.29,38.16,38.17,83300.0,38.27,38.29,38.16,38.17,83300.0
2013-09-09 15:10:00,38.19,38.25,38.16,38.24,33400.0,38.19,38.25,38.16,38.24,33400.0
2013-09-09 15:20:00,38.22,38.24,38.19,38.2,27200.0,38.22,38.24,38.19,38.2,27200.0
2013-09-09 15:30:00,38.19,38.29,38.19,38.26,62200.0,38.19,38.29,38.19,38.26,62200.0
2013-09-09 15:40:00,38.28,38.3,38.2,38.23,63500.0,38.28,38.3,38.2,38.23,63500.0
2013-09-09 15:50:00,38.22,38.26,38.21,38.24,105600.0,38.22,38.26,38.21,38.24,105600.0
2013-09-10 09:30:00,38.82,39.28,38.72,39.07,422500.0,38.82,39.28,38.72,39.07,422500.0
2013-09-10 09:40:00,39.07,39.1,38.79,39.0,155200.0,39.07,39.1,38.79,39.0,155200.0
2013-09-10 09:50:00,38.96,39.54,38.96,39.3,303800.0,38.96,39.54,38.96,39.3,303800.0
2013-09-10 10:00:00,39.26,39.74,39.17,39.62,275300.0,39.26,39.74,39.17,39.62,275300.0
2013-09-10 10:10:00,39.61,39.72,39.25,39.36,204200.0,39.61,39.72,39.25,39.36,204200.0
2013-09-10 10:20:00,39.35,39.67,39.34,39.43,203200.0,39.35,39.67,39.34,39.43,203200.0
2013-09-10 10:30:00,39.44,39.68,39.39,39.59,114000.0,39.44,39.68,39.39,39.59,114000.0
2013-09-10 10:40:00,39.58,39.66,39.5,39.51,78800.0,39.58,39.66,39.5,39.51,78800.0
2013-09-10 10:50:00,39.53,39.6,39.5,39.52,57700.0,39.53,39.6,39.5,39.52,57700.0
2013-09-10 11:00:00,39.52,39.53,39.42,39.48,63000.0,39.52,39.53,39.42,39.48,63000.0
2013-09-10 11:10:00,39.47,39.67,39.47,39.65,129000.0,39.47,39.67,39.47,39.65,129000.0
2013-09-10 11:20:00,39.66,39.82,39.65,39.78,153300.0,39.66,39.82,39.65,39.78,153300.0
2013-09-10 11:30:00,39.78,39.78,39.35,39.48,159000.0,39.78,39.78,39.35,39.48,159000.0
2013-09-10 11:40:00,39.46,39.47,39.22,39.36,140300.0,39.46,39.47,39.22,39.36,140300.0
2013-09-10 11:50:00,39.37,39.52,39.3,39.46,133300.0,39.37,39.52,39.3,39.46,133300.0
2013-09-10 12:00:00,39.46,39.5,39.43,39.47,28700.0,39.46,39.5,39.43,39.47,28700.0
2013-09-10 12:10:00,39.48,39.52,39.4,39.47,58800.0,39.48,39.52,39.4,39.47,58800.0
2013-09-10 12:20:00,39.48,39.5,39.35,39.43,67200.0,39.48,39.5,39.35,39.43,67200.0
2013-09-10 12:30:00,39.42,39.5,39.39,39.5,34400.0,39.42,39.5,39.39,39.5,34400.0
2013-09-10 12:40:00,39.49,39.51,39.31,39.37,87800.0,39.49,39.51,39.31,39.37,87800.0
2013-09-10 12:50:00,39.37,39.65,39.32,39.64,76200.0,39.37,39.65,39.32,39.64,76200.0
2013-09-10 13:00:00,39.63,39.66,39.56,39.59,34600.0,39.63,39.66,39.56,39.59,34600.0
2013-09-10 13:10:00,39.58,39.68,39.56,39.67,54500.0,39.58,39.68,39.56,39.67,54500.0
2013-09-10 13:20:00,39.68,39.72,39.61,39.66,70700.0,39.68,39.72,39.61,39.66,70700.0
2013-09-10 13:30:00,39.67,39.68,39.56,39.6,43900.0,39.67,39.68,39.56,39.6,43900.0
2013-09-10 13:40:00,39.6,39.64,39.59,39.62,32300.0,39.6,39.64,39.59,39.62,32300.0
2013-09-10 13:50:00,39.62,39.83,39.61,39.78,108400.0,39.62,39.83,39.61,39.78,108400.0
2013-09-10 14:00:00,39.79,39.8,39.65,39.71,66900.0,39.79,39.8,39.65,39.71,66900.0
2013-09-10 14:10:00,39.67,39.78,39.6,39.7,131400.0,39.67,39.78,39.6,39.7,131400.0
2013-09-10 14:20:00,39.69,39.71,39.59,39.62,90000.0,39.69,39.71,39.59,39.62,90000.0
2013-09-10 14:30:00,39.61,39.62,39.5,39.52,84500.0,39.61,39.62,39.5,39.52,84500.0
2013-09-10 14:40:00,39.5,39.58,39.49,39.56,39200.0,39.5,39.58,39.49,39.56,39200.0
2013-09-10 14:50:00,39.55,39.66,39.5,39.63,122600.0,39.55,39.66,39.5,39.63,122600.0
2013-09-10 15:00:00,39.62,39.66,39.5,39.54,80600.0,39.62,39.66,39.5,39.54,80600.0
2013-09-10 15:10:00,39.52,39.58,39.49,39.56,59500.0,39.52,39.58,39.49,39.56,59500.0
2013-09-10 15:20:00,39.57,39.65,39.55,39.61,65000.0,39.57,39.65,39.55,39.61,65000.0
2013-09-10 15:30:00,39.62,39.7,39.62,39.64,166200.0,39.62,39.7,39.62,39.64,166200.0
2013-09-10 15:40:00,39.65,39.69,39.57,39.66,172600.0,39.65,39.69,39.57,39.66,172600.0
2013-09-10 15:50:00,39.66,39.73,39.6,39.71,276200.0,39.66,39.73,39.6,39.71,276200.0
2013-09-11 09:30:00,39.61,40.19,39.5,40.18,286500.0,39.61,40.19,39.5,40.18,286500.0
2013-09-11 09:40:00,40.18,40.4,40.0,40.02,275000.0,40.18,40.4,40.0,40.02,275000.0
2013-09-11 09:50:00,40.01,40.04,39.64,39.85,260300.0,40.01,40.04,39.64,39.85,260300.0
2013-09-11 10:00:00,39.86,40.2,39.8,39.92,229200.0,39.86,40.2,39.8,39.92,229200.0
2013-09-11 10:10:00,39.91,40.11,39.77,40.08,181500.0,39.91,40.11,39.77,40.08,181500.0
2013-09-11 10:20:00,40.05,40.07,39.93,39.94,96500.0,40.05,40.07,39.93,39.94,96500.0
2013-09-11 10:30:00,39.92,40.02,39.84,39.9,89700.0,39.92,40.02,39.84,39.9,89700.0
2013-09-11 10:40:00,39.87,39.9,39.66,39.84,97600.0,39.87,39.9,39.66,39.84,97600.0
2013-09-11 10:50:00,39.83,39.86,39.76,39.78,40700.0,39.83,39.86,39.76,39.78,40700.0
2013-09-11 11:00:00,39.81,40.09,39.8,40.07,107000.0,39.81,40.09,39.8,40.07,107000.0
2013-09-11 11:10:00,40.07,40.12,39.85,39.91,95900.0,40.07,40.12,39.85,39.91,95900.0
2013-09-11 11:20:00,39.92,39.97,39.71,39.75,71900.0,39.92,39.97,39.71,39.75,71900.0
2013-09-11 11:30:00,39.75,39.87,39.74,39.78,72600.0,39.75,39.87,39.74,39.78,72600.0
2013-09-11 11:40:00,39.78,39.79,39.69,39.71,94400.0,39.78,39.79,39.69,39.71,94400.0
2013-09-11 11:50:00,39.71,39.81,39.7,39.75,53100.0,39.71,39.81,39.7,39.75,53100.0
2013-09-11 12:00:00,39.74,39.79,39.69,39.71,42200.0,39.74,39.79,39.69,39.71,42200.0
2013-09-11 12:10:00,39.71,39.75,39.65,39.66,75000.0,39.71,39.75,39.65,39.66,75000.0
2013-09-11 12:20:00,39.66,39.69,39.56,39.62,83500.0,39.66,39.69,39.56,39.62,83500.0
2013-09-11 12:30:00,39.63,39.65,39.53,39.58,50000.0,39.63,39.65,39.53,39.58,50000.0
2013-09-11 12:40:00,39.57,39.73,39.53,39.73,61100.0,39.57,39.73,39.53,39.73,61100.0
2013-09-11 12:50:00,39.73,39.86,39.7,39.83,61400.0,39.73,39.86,39.7,39.83,61400.0
2013-09-11 13:00:00,39.81,39.89,39.77,39.85,62500.0,39.81,39.89,39.77,39.85,62500.0
2013-09-11 13:10:00,39.83,39.83,39.73,39.74,33400.0,39.83,39.83,39.73,39.74,33400.0
2013-09-11 13:20:00,39.74,39.95,39.74,39.95,25100.0,39.74,39.95,39.74,39.95,25100.0
2013-09-11 13:30:00,39.94,40.07,39.91,39.92,97700.0,39.94,40.07,39.91,39.92,97700.0
2013-09-11 13:40:00,39.91,39.98,39.9,39.92,36400.0,39.91,39.98,39.9,39.92,36400.0
2013-09-11 13:50:00,39.92,40.02,39.9,40.0,50600.0,39.92,40.02,39.9,40.0,50600.0
2013-09-11 14:00:00,40.01,40.04,39.94,39.94,54700.0,40.01,40.04,39.94,39.94,54700.0
2013-09-11 14:10:00,39.94,39.96,39.82,39.9,50300.0,39.94,39.96,39.82,39.9,50300.0
2013-09-11 14:20:00,39.89,39.89,39.72,39.75,93700.0,39.89,39.89,39.72,39.75,93700.0
2013-09-11 14:30:00,39.74,39.77,39.64,39.66,54800.0,39.74,39.77,39.64,39.66,54800.0
2013-09-11 14:40:00,39.65,39.77,39.62,39.69,52700.0,39.65,39.77,39.62,39.69,52700.0
2013-09-11 14:50:00,39.68,39.68,39.55,39.65,75400.0,39.68,39.68,39.55,39.65,75400.0
2013-09-11 15:00:00,39.64,39.85,39.64,39.68,109300.0,39.64,39.85,39.64,39.68,109300.0
2013-09-11 15:10:00,39.68,39.7,39.58,39.59,64900.0,39.68,39.7,39.58,39.59,64900.0
2013-09-11 15:20:00,39.58,39.58,39.4,39.41,186800.0,39.58,39.58,39.4,39.41,186800.0
2013-09-11 15:30:00,39.41,39.61,39.4,39.61,101400.0,39.41,39.61,39.4,39.61,101400.0
2013-09-11 15:40:00,39.61,39.64,39.55,39.57,124400.0,39.61,39.64,39.55,39.57,124400.0
2013-09-11 15:50:00,39.57,39.63,39.55,39.6,193000.0,39.57,39.63,39.55,39.6,193000.0
2013-09-12 09:30:00,39.8,39.89,38.9,38.97,192800.0,39.8,39.89,38.9,38.97,192800.0
2013-09-12 09:40:00,39.0,39.28,38.86,39.06,129600.0,39.0,39.28,38.86,39.06,129600.0
2013-09-12 09:50:00,39.09,39.5,38.96,39.5,72800.0,39.09,39.5,38.96,39.5,72800.0
2013-09-12 10:00:00,39.48,40.18,39.32,39.67,359900.0,39.48,40.18,39.32,39.67,359900.0
2013-09-12 10:10:00,39.67,39.84,39.4,39.48,207200.0,39.67,39.84,39.4,39.48,207200.0
2013-09-12 10:20:00,39.46,39.8,39.46,39.66,61300.0,39.46,39.8,39.46,39.66,61300.0
2013-09-12 10:30:00,39.69,39.69,39.32,39.37,100800.0,39.69,39.69,39.32,39.37,100800.0
2013-09-12 10:40:00,39.36,39.54,39.31,39.41,81800.0,39.36,39.54,39.31,39.41,81800.0
2013-09-12 10:50:00,39.4,39.44,39.13,39.15,116400.0,39.4,39.44,39.13,39.15,116400.0
2013-09-12 11:00:00,39.13,39.28,39.1,39.2,115800.0,39.13,39.28,39.1,39.2,115800.0
2013-09-12 11:10:00,39.19,39.19,38.88,38.94,170600.0,39.19,39.19,38.88,38.94,170600.0
2013-09-12 11:20:00,38.92,39.07,38.86,38.89,72700.0,38.92,39.07,38.86,38.89,72700.0
2013-09-12 11:30:00,38.87,38.91,38.62,38.62,97600.0,38.87,38.91,38.62,38.62,97600.0
2013-09-12 11:40:00,38.61,38.85,38.61,38.84,47900.0,38.61,38.85,38.61,38.84,47900.0
2013-09-12 11:50:00,38.85,38.86,38.71,38.72,40500.0,38.85,38.86,38.71,38.72,40500.0
2013-09-12 12:00:00,38.71,38.73,38.56,38.58,83200.0,38.71,38.73,38.56,38.58,83200.0
2013-09-12 12:10:00,38.6,38.72,38.59,38.72,44700.0,38.6,38.72,38.59,38.72,44700.0
2013-09-12 12:20:00,38.71,38.71,38.57,38.65,59000.0,38.71,38.71,38.57,38.65,59000.0
2013-09-12 12:30:00,38.65,38.79,38.65,38.76,35000.0,38.65,38.79,38.65,38.76,35000.0
2013-09-12 12:40:00,38.75,38.79,38.68,38.76,30400.0,38.75,38.79,38.68,38.76,30400.0
2013-09-12 12:50:00,38.74,38.75,38.6,38.61,26100.0,38.74,38.75,38.6,38.61,26100.0
2013-09-12 13:00:00,38.6,38.7,38.6,38.67,31600.0,38.6,38.7,38.6,38.67,31600.0
2013-09-12 13:10:00,38.65,38.76,38.64,38.7,46700.0,38.65,38.76,38.64,38.7,46700.0
2013-09-12 13:20:00,38.7,38.73,38.59,38.6,33200.0,38.7,38.73,38.59,38.6,33200.0
2013-09-12 13:30:00,38.61,38.65,38.6,38.63,18700.0,38.61,38.65,38.6,38.63,18700.0
2013-09-12 13:40:00,38.65,38.68,38.59,38.6,47300.0,38.65,38.68,38.59,38.6,47300.0
2013-09-12 13:50:00,38.61,38.63,38.59,38.62,23800.0,38.61,38.63,38.59,38.62,23800.0
2013-09-12 14:00:00,38.6,38.73,38.58,38.73,53000.0,38.6,38.73,38.58,38.73,53000.0
2013-09-12 14:10:00,38.74,38.75,38.66,38.71,52700.0,38.74,38.75,38.66,38.71,52700.0
2013-09-12 14:20:00,38.69,38.7,38.63,38.64,35500.0,38.69,38.7,38.63,38.64,35500.0
2013-09-12 14:30:00,38.64,38.67,38.58,38.58,36500.0,38.64,38.67,38.58,38.58,36500.0
2013-09-12 14:40:00,38.59,38.68,38.58,38.68,32200.0,38.59,38.68,38.58,38.68,32200.0
2013-09-12 14:50:00,38.68,38.73,38.66,38.67,19700.0,38.68,38.73,38.66,38.67,19700.0
2013-09-12 15:00:00,38.68,38.74,38.59,38.59,37400.0,38.68,38.74,38.59,38.59,37400.0
2013-09-12 15:10:00,38.59,38.65,38.53,38.54,63000.0,38.59,38.65,38.53,38.54,63000.0
2013-09-12 15:20:00,38.54,38.63,38.54,38.57,44900.0,38.54,38.63,38.54,38.57,44900.0
2013-09-12 15:30:00,38.57,38.58,38.48,38.5,128700.0,38.57,38.58,38.48,38.5,128700.0
2013-09-12 15:40:00,38.49,38.5,38.35,38.36,144400.0,38.49,38.5,38.35,38.36,144400.0
2013-09-12 15:50:00,38.36,38.38,38.3,38.34,293300.0,38.36,38.38,38.3,38.34,293300.0
2013-09-13 09:30:00,38.42,38.6,38.11,38.31,160000.0,38.42,38.6,38.11,38.31,160000.0
2013-09-13 09:40:00,38.32,38.32,38.15,38.21,87800.0,38.32,38.32,38.15,38.21,87800.0
2013-09-13 09:50:00,38.21,38.47,38.2,38.43,85700.0,38.21,38.47,38.2,38.43,85700.0
2013-09-13 10:00:00,38.43,38.49,38.12,38.13,82900.0,38.43,38.49,38.12,38.13,82900.0
2013-09-13 10:10:00,38.13,38.21,37.88,37.89,108200.0,38.13,38.21,37.88,37.89,108200.0
2013-09-13 10:20:00,37.89,38.09,37.89,37.95,67600.0,37.89,38.09,37.89,37.95,67600.0
2013-09-13 10:30:00,37.96,38.05,37.91,38.05,76000.0,37.96,38.05,37.91,38.05,76000.0
2013-09-13 10:40:00,38.08,38.11,37.97,38.05,52800.0,38.08,38.11,37.97,38.05,52800.0
2013-09-13 10:50:00,38.05,38.13,38.01,38.06,43400.0,38.05,38.13,38.01,38.06,43400.0
2013-09-13 11:00:00,38.05,38.27,38.02,38.24,66600.0,38.05,38.27,38.02,38.24,66600.0
2013-09-13 11:10:00,38.24,38.48,38.22,38.43,47600.0,38.24,38.48,38.22,38.43,47600.0
2013-09-13 11:20:00,38.42,38.54,38.34,38.41,64200.0,38.42,38.54,38.34,38.41,64200.0
2013-09-13 11:30:00,38.43,38.47,38.35,38.39,43800.0,38.43,38.47,38.35,38.39,43800.0
2013-09-13 11:40:00,38.38,38.39,38.25,38.34,45400.0,38.38,38.39,38.25,38.34,45400.0
2013-09-13 11:50:00,38.34,38.36,38.26,38.26,24700.0,38.34,38.36,38.26,38.26,24700.0
2013-09-13 12:00:00,38.28,38.33,38.24,38.26,20300.0,38.28,38.33,38.24,38.26,20300.0
2013-09-13 12:10:00,38.29,38.35,38.26,38.35,17000.0,38.29,38.35,38.26,38.35,17000.0
2013-09-13 12:20:00,38.35,38.41,38.32,38.32,23100.0,38.35,38.41,38.32,38.32,23100.0
2013-09-13 12:30:00,38.32,38.44,38.31,38.34,31300.0,38.32,38.44,38.31,38.34,31300.0
2013-09-13 12:40:00,38.34,38.43,38.32,38.41,17500.0,38.34,38.43,38.32,38.41,17500.0
2013-09-13 12:50:00,38.42,38.44,38.37,38.4,27800.0,38.42,38.44,38.37,38.4,27800.0
2013-09-13 13:00:00,38.4,38.41,38.34,38.38,26000.0,38.4,38.41,38.34,38.38,26000.0
2013-09-13 13:10:00,38.4,38.4,38.28,38.32,25600.0,38.4,38.4,38.28,38.32,25600.0
2013-09-13 13:20:00,38.31,38.34,38.3,38.3,9400.0,38.31,38.34,38.3,38.3,9400.0
2013-09-13 13:30:00,38.3,38.31,38.28,38.29,24400.0,38.3,38.31,38.28,38.29,24400.0
2013-09-13 13:40:00,38.29,38.37,38.29,38.34,16100.0,38.29,38.37,38.29,38.34,16100.0
2013-09-13 13:50:00,38.34,38.38,38.33,38.38,17200.0,38.34,38.38,38.33,38.38,17200.0
2013-09-13 14:00:00,38.37,38.4,38.32,38.39,46400.0,38.37,38.4,38.32,38.39,46400.0
2013-09-13 14:10:00,38.37,38.38,38.32,38.32,8700.0,38.37,38.38,38.32,38.32,8700.0
2013-09-13 14:20:00,38.32,38.4,38.31,38.39,22000.0,38.32,38.4,38.31,38.39,22000.0
2013-09-13 14:30:00,38.4,38.41,38.36,38.4,29500.0,38.4,38.41,38.36,38.4,29500.0
2013-09-13 14:40:00,38.4,38.4,38.24,38.27,37600.0,38.4,38.4,38.24,38.27,37600.0
2013-09-13 14:50:00,38.27,38.28,38.16,38.18,47400.0,38.27,38.28,38.16,38.18,47400.0
2013-09-13 15:00:00,38.17,38.17,38.09,38.12,43200.0,38.17,38.17,38.09,38.12,43200.0
2013-09-13 15:10:00,38.11,38.18,38.02,38.14,103200.0,38.11,38.18,38.02,38.14,103200.0
2013-09-13 15:20:00,38.14,38.23,38.13,38.2,40900.0,38.14,38.23,38.13,38.2,40900.0
2013-09-13 15:30:00,38.21,38.22,38.11,38.12,51000.0,38.21,38.22,38.11,38.12,51000.0
2013-09-13 15:40:00,38.12,38.19,38.11,38.16,65400.0,38.12,38.19,38.11,38.16,65400.0
2013-09-13 15:50:00,38.16,38.22,38.15,38.21,197400.0,38.16,38.22,38.15,38.21,197400.0
2013-09-16 09:30:00,38.63,38.9,38.44,38.49,136900.0,38.63,38.9,38.44,38.49,136900.0
2013-09-16 09:40:00,38.49,38.84,38.37,38.77,73200.0,38.49,38.84,38.37,38.77,73200.0
2013-09-16 09:50:00,38.8,38.84,38.63,38.72,54500.0,38.8,38.84,38.63,38.72,54500.0
2013-09-16 10:00:00,38.71,38.86,38.56,38.67,101500.0,38.71,38.86,38.56,38.67,101500.0
2013-09-16 10:10:00,38.66,39.2,38.63,39.17,240700.0,38.66,39.2,38.63,39.17,240700.0
2013-09-16 10:20:00,39.17,39.49,39.06,39.43,248200.0,39.17,39.49,39.06,39.43,248200.0
2013-09-16 10:30:00,39.44,39.44,39.1,39.1,83800.0,39.44,39.44,39.1,39.1,83800.0
2013-09-16 10:40:00,39.1,39.38,38.95,39.36,93500.0,39.1,39.38,38.95,39.36,93500.0
2013-09-16 10:50:00,39.38,39.45,39.2,39.22,141700.0,39.38,39.45,39.2,39.22,141700.0
2013-09-16 11:00:00,39.22,39.26,39.05,39.15,51000.0,39.22,39.26,39.05,39.15,51000.0
2013-09-16 11:10:00,39.13,39.38,39.13,39.36,78900.0,39.13,39.38,39.13,39.36,78900.0
2013-09-16 11:20:00,39.36,39.45,39.22,39.29,41700.0,39.36,39.45,39.22,39.29,41700.0
2013-09-16 11:30:00,39.29,39.29,39.08,39.09,39400.0,39.29,39.29,39.08,39.09,39400.0
2013-09-16 11:40:00,39.1,39.21,39.09,39.1,38600.0,39.1,39.21,39.09,39.1,38600.0
2013-09-16 11:50:00,39.13,39.22,39.09,39.22,31900.0,39.13,39.22,39.09,39.22,31900.0
2013-09-16 12:00:00,39.2,39.3,39.15,39.16,59300.0,39.2,39.3,39.15,39.16,59300.0
2013-09-16 12:10:00,39.14,39.21,39.12,39.2,30600.0,39.14,39.21,39.12,39.2,30600.0
2013-09-16 12:20:00,39.2,39.24,39.12,39.19,37600.0,39.2,39.24,39.12,39.19,37600.0
2013-09-16 12:30:00,39.18,39.28,39.18,39.28,30000.0,39.18,39.28,39.18,39.28,30000.0
2013-09-16 12:40:00,39.28,39.43,39.27,39.42,51800.0,39.28,39.43,39.27,39.42,51800.0
2013-09-16 12:50:00,39.42,39.43,39.22,39.25,53000.0,39.42,39.43,39.22,39.25,53000.0
2013-09-16 13:00:00,39.25,39.39,39.25,39.29,40300.0,39.25,39.39,39.25,39.29,40300.0
2013-09-16 13:10:00,39.3,39.43,39.29,39.43,39500.0,39.3,39.43,39.29,39.43,39500.0
2013-09-16 13:20:00,39.43,39.45,39.37,39.37,29700.0,39.43,39.45,39.37,39.37,29700.0
2013-09-16 13:30:00,39.36,39.36,39.27,39.32,29200.0,39.36,39.36,39.27,39.32,29200.0
2013-09-16 13:40:00,39.33,39.33,39.13,39.17,43400.0,39.33,39.33,39.13,39.17,43400.0
2013-09-16 13:50:00,39.17,39.2,39.14,39.15,16400.0,39.17,39.2,39.14,39.15,16400.0
2013-09-16 14:00:00,39.17,39.18,39.07,39.07,21700.0,39.17,39.18,39.07,39.07,21700.0
2013-09-16 14:10:00,39.06,39.18,39.03,39.18,26200.0,39.06,39.18,39.03,39.18,26200.0
2013-09-16 14:20:00,39.16,39.17,39.07,39.08,15000.0,39.16,39.17,39.07,39.08,15000.0
2013-09-16 14:30:00,39.08,39.08,38.85,38.88,71800.0,39.08,39.08,38.85,38.88,71800.0
2013-09-16 14:40:00,38.88,38.94,38.83,38.89,42800.0,38.88,38.94,38.83,38.89,42800.0
2013-09-16 14:50:00,38.88,38.9,38.8,38.81,25400.0,38.88,38.9,38.8,38.81,25400.0
2013-09-16 15:00:00,38.82,38.89,38.71,38.87,80100.0,38.82,38.89,38.71,38.87,80100.0
2013-09-16 15:10:00,38.88,38.96,38.78,38.84,59300.0,38.88,38.96,38.78,38.84,59300.0
2013-09-16 15:20:00,38.84,38.85,38.69,38.7,64600.0,38.84,38.85,38.69,38.7,64600.0
2013-09-16 15:30:00,38.7,38.74,38.54,38.6,98500.0,38.7,38.74,38.54,38.6,98500.0
2013-09-16 15:40:00,38.6,38.66,38.45,38.49,164700.0,38.6,38.66,38.45,38.49,164700.0
2013-09-16 15:50:00,38.49,38.55,38.44,38.47,175400.0,38.49,38.55,38.44,38.47,175400.0
2013-09-17 09:30:00,38.53,38.93,38.03,38.14,163000.0,38.53,38.93,38.03,38.14,163000.0
2013-09-17 09:40:00,38.16,38.56,38.16,38.43,78300.0,38.16,38.56,38.16,38.43,78300.0
2013-09-17 09:50:00,38.42,38.72,38.28,38.3,89000.0,38.42,38.72,38.28,38.3,89000.0
2013-09-17 10:00:00,38.3,38.46,38.25,38.31,46700.0,38.3,38.46,38.25,38.31,46700.0
2013-09-17 10:10:00,38.3,38.3,38.1,38.12,99900.0,38.3,38.3,38.1,38.12,99900.0
2013-09-17 10:20:00,38.13,38.39,38.1,38.33,121400.0,38.13,38.39,38.1,38.33,121400.0
2013-09-17 10:30:00,38.36,38.7,38.36,38.53,178200.0,38.36,38.7,38.36,38.53,178200.0
2013-09-17 10:40:00,38.51,38.55,38.39,38.42,43300.0,38.51,38.55,38.39,38.42,43300.0
2013-09-17 10:50:00,38.42,38.6,38.4,38.57,41200.0,38.42,38.6,38.4,38.57,41200.0
2013-09-17 11:00:00,38.58,38.82,38.57,38.77,108200.0,38.58,38.82,38.57,38.77,108200.0
2013-09-17 11:10:00,38.78,38.82,38.59,38.65,66000.0,38.78,38.82,38.59,38.65,66000.0
2013-09-17 11:20:00,38.68,38.7,38.51,38.51,28700.0,38.68,38.7,38.51,38.51,28700.0
2013-09-17 11:30:00,38.51,38.52,38.34,38.35,57600.0,38.51,38.52,38.34,38.35,57600.0
2013-09-17 11:40:00,38.38,38.43,38.3,38.32,43200.0,38.38,38.43,38.3,38.32,43200.0
2013-09-17 11:50:00,38.32,38.39,38.28,38.38,20000.0,38.32,38.39,38.28,38.38,20000.0
2013-09-17 12:00:00,38.37,38.45,38.33,38.33,16900.0,38.37,38.45,38.33,38.33,16900.0
2013-09-17 12:10:00,38.34,38.34,38.27,38.31,17700.0,38.34,38.34,38.27,38.31,17700.0
2013-09-17 12:20:00,38.33,38.38,38.32,38.34,15000.0,38.33,38.38,38.32,38.34,15000.0
2013-09-17 12:30:00,38.32,38.34,38.28,38.3,17000.0,38.32,38.34,38.28,38.3,17000.0
2013-09-17 12:40:00,38.31,38.45,38.31,38.45,25100.0,38.31,38.45,38.31,38.45,25100.0
2013-09-17 12:50:00,38.44,38.51,38.38,38.51,22700.0,38.44,38.51,38.38,38.51,22700.0
2013-09-17 13:00:00,38.53,38.58,38.5,38.54,26600.0,38.53,38.58,38.5,38.54,26600.0
2013-09-17 13:10:00,38.52,38.57,38.48,38.48,13200.0,38.52,38.57,38.48,38.48,13200.0
2013-09-17 13:20:00,38.48,38.58,38.46,38.55,16900.0,38.48,38.58,38.46,38.55,16900.0
2013-09-17 13:30:00,38.56,38.61,38.54,38.54,22100.0,38.56,38.61,38.54,38.54,22100.0
2013-09-17 13:40:00,38.54,38.64,38.53,38.56,29400.0,38.54,38.64,38.53,38.56,29400.0
2013-09-17 13:50:00,38.56,38.61,38.54,38.61,26300.0,38.56,38.61,38.54,38.61,26300.0
2013-09-17 14:00:00,38.61,38.63,38.59,38.6,14400.0,38.61,38.63,38.59,38.6,14400.0
2013-09-17 14:10:00,38.59,38.64,38.57,38.6,19600.0,38.59,38.64,38.57,38.6,19600.0
2013-09-17 14:20:00,38.6,38.63,38.56,38.63,19200.0,38.6,38.63,38.56,38.63,19200.0
2013-09-17 14:30:00,38.63,38.64,38.58,38.63,12600.0,38.63,38.64,38.58,38.63,12600.0
2013-09-17 14:40:00,38.62,38.64,38.59,38.59,15600.0,38.62,38.64,38.59,38.59,15600.0
2013-09-17 14:50:00,38.59,38.62,38.57,38.59,22500.0,38.59,38.62,38.57,38.59,22500.0
2013-09-17 15:00:00,38.58,38.63,38.57,38.62,15000.0,38.58,38.63,38.57,38.62,15000.0
2013-09-17 15:10:00,38.62,38.65,38.6,38.6,17600.0,38.62,38.65,38.6,38.6,17600.0
2013-09-17 15:20:00,38.6,38.65,38.58,38.6,41300.0,38.6,38.65,38.58,38.6,41300.0
2013-09-17 15:30:00,38.6,38.63,38.54,38.56,46200.0,38.6,38.63,38.54,38.56,46200.0
2013-09-17 15:40:00,38.56,38.57,38.5,38.5,63100.0,38.56,38.57,38.5,38.5,63100.0
2013-09-17 15:50:00,38.51,38.51,38.48,38.51,146400.0,38.51,38.51,38.48,38.51,146400.0
2013-09-18 09:30:00,38.61,39.15,38.47,38.84,173900.0,38.61,39.15,38.47,38.84,173900.0
2013-09-18 09:40:00,38.87,39.54,38.72,39.38,228700.0,38.87,39.54,38.72,39.38,228700.0
2013-09-18 09:50:00,39.4,39.47,39.18,39.31,138500.0,39.4,39.47,39.18,39.31,138500.0
2013-09-18 10:00:00,39.31,39.4,39.25,39.29,53400.0,39.31,39.4,39.25,39.29,53400.0
2013-09-18 10:10:00,39.3,39.58,39.3,39.5,139400.0,39.3,39.58,39.3,39.5,139400.0
2013-09-18 10:20:00,39.48,39.52,39.38,39.4,112600.0,39.48,39.52,39.38,39.4,112600.0
2013-09-18 10:30:00,39.4,39.41,39.05,39.25,139600.0,39.4,39.41,39.05,39.25,139600.0
2013-09-18 10:40:00,39.26,39.33,39.07,39.07,134800.0,39.26,39.33,39.07,39.07,134800.0
2013-09-18 10:50:00,39.1,39.15,39.06,39.11,80500.0,39.1,39.15,39.06,39.11,80500.0
2013-09-18 11:00:00,39.1,39.18,39.08,39.12,52000.0,39.1,39.18,39.08,39.12,52000.0
2013-09-18 11:10:00,39.11,39.12,38.96,39.01,53200.0,39.11,39.12,38.96,39.01,53200.0
2013-09-18 11:20:00,39.01,39.02,38.86,38.92,52100.0,39.01,39.02,38.86,38.92,52100.0
2013-09-18 11:30:00,38.91,39.08,38.9,39.03,42900.0,38.91,39.08,38.9,39.03,42900.0
2013-09-18 11:40:00,39.01,39.14,38.99,39.11,54200.0,39.01,39.14,38.99,39.11,54200.0
2013-09-18 11:50:00,39.11,39.11,38.89,38.89,54100.0,39.11,39.11,38.89,38.89,54100.0
2013-09-18 12:00:00,38.9,38.98,38.84,38.89,40500.0,38.9,38.98,38.84,38.89,40500.0
2013-09-18 12:10:00,38.9,38.98,38.86,38.87,20400.0,38.9,38.98,38.86,38.87,20400.0
2013-09-18 12:20:00,38.86,38.92,38.78,38.88,26300.0,38.86,38.92,38.78,38.88,26300.0
2013-09-18 12:30:00,38.87,38.87,38.8,38.83,24200.0,38.87,38.87,38.8,38.83,24200.0
2013-09-18 12:40:00,38.85,38.9,38.83,38.83,31100.0,38.85,38.9,38.83,38.83,31100.0
2013-09-18 12:50:00,38.85,38.9,38.83,38.88,11900.0,38.85,38.9,38.83,38.88,11900.0
2013-09-18 13:00:00,38.9,39.05,38.87,38.98,52000.0,38.9,39.05,38.87,38.98,52000.0
2013-09-18 13:10:00,38.97,39.05,38.92,39.03,19600.0,38.97,39.05,38.92,39.03,19600.0
2013-09-18 13:20:00,39.02,39.09,38.99,39.0,26500.0,39.02,39.09,38.99,39.0,26500.0
2013-09-18 13:30:00,39.0,39.05,38.94,38.95,30100.0,39.0,39.05,38.94,38.95,30100.0
2013-09-18 13:40:00,38.94,38.96,38.81,38.83,50000.0,38.94,38.96,38.81,38.83,50000.0
2013-09-18 13:50:00,38.84,38.89,38.84,38.87,36000.0,38.84,38.89,38.84,38.87,36000.0
2013-09-18 14:00:00,38.88,39.35,38.87,39.15,168500.0,38.88,39.35,38.87,39.15,168500.0
2013-09-18 14:10:00,39.18,39.33,39.18,39.19,103500.0,39.18,39.33,39.18,39.19,103500.0
2013-09-18 14:20:00,39.19,39.23,39.09,39.18,107200.0,39.19,39.23,39.09,39.18,107200.0
2013-09-18 14:30:00,39.19,39.27,39.17,39.25,56300.0,39.19,39.27,39.17,39.25,56300.0
2013-09-18 14:40:00,39.25,39.51,39.23,39.48,153200.0,39.25,39.51,39.23,39.48,153200.0
2013-09-18 14:50:00,39.49,39.63,39.43,39.61,184300.0,39.49,39.63,39.43,39.61,184300.0
2013-09-18 15:00:00,39.63,39.71,39.59,39.61,124900.0,39.63,39.71,39.59,39.61,124900.0
2013-09-18 15:10:00,39.62,39.69,39.56,39.57,79800.0,39.62,39.69,39.56,39.57,79800.0
2013-09-18 15:20:00,39.56,39.62,39.38,39.41,99000.0,39.56,39.62,39.38,39.41,99000.0
2013-09-18 15:30:00,39.43,39.54,39.37,39.54,79000.0,39.43,39.54,39.37,39.54,79000.0
2013-09-18 15:40:00,39.53,39.55,39.41,39.52,103500.0,39.53,39.55,39.41,39.52,103500.0
2013-09-18 15:50:00,39.52,39.59,39.48,39.53,218700.0,39.52,39.59,39.48,39.53,218700.0
2013-09-19 09:30:00,39.9,40.37,39.8,39.85,396100.0,39.9,40.37,39.8,39.85,396100.0
2013-09-19 09:40:00,39.85,40.15,39.68,39.83,179100.0,39.85,40.15,39.68,39.83,179100.0
2013-09-19 09:50:00,39.78,40.1,39.76,40.06,144600.0,39.78,40.1,39.76,40.06,144600.0
2013-09-19 10:00:00,40.1,40.2,39.87,40.11,141900.0,40.1,40.2,39.87,40.11,141900.0
2013-09-19 10:10:00,40.11,40.29,39.81,39.95,199600.0,40.11,40.29,39.81,39.95,199600.0
2013-09-19 10:20:00,39.98,40.35,39.98,40.2,150500.0,39.98,40.35,39.98,40.2,150500.0
2013-09-19 10:30:00,40.19,40.29,39.96,40.2,119900.0,40.19,40.29,39.96,40.2,119900.0
2013-09-19 10:40:00,40.23,40.45,40.16,40.33,213700.0,40.23,40.45,40.16,40.33,213700.0
2013-09-19 10:50:00,40.36,40.56,40.26,40.5,112400.0,40.36,40.56,40.26,40.5,112400.0
2013-09-19 11:00:00,40.5,40.57,40.44,40.49,143700.0,40.5,40.57,40.44,40.49,143700.0
2013-09-19 11:10:00,40.49,40.53,40.27,40.27,119500.0,40.49,40.53,40.27,40.27,119500.0
2013-09-19 11:20:00,40.28,40.54,40.18,40.54,83200.0,40.28,40.54,40.18,40.54,83200.0
2013-09-19 11:30:00,40.54,40.54,40.22,40.33,74900.0,40.54,40.54,40.22,40.33,74900.0
2013-09-19 11:40:00,40.34,40.4,40.23,40.25,43000.0,40.34,40.4,40.23,40.25,43000.0
2013-09-19 11:50:00,40.25,40.37,40.23,40.33,13100.0,40.25,40.37,40.23,40.33,13100.0
2013-09-19 12:00:00,40.32,40.42,40.28,40.42,36700.0,40.32,40.42,40.28,40.42,36700.0
2013-09-19 12:10:00,40.42,40.44,40.32,40.32,32800.0,40.42,40.44,40.32,40.32,32800.0
2013-09-19 12:20:00,40.32,40.39,40.27,40.38,25700.0,40.32,40.39,40.27,40.38,25700.0
2013-09-19 12:30:00,40.37,40.37,40.16,40.24,65100.0,40.37,40.37,40.16,40.24,65100.0
2013-09-19 12:40:00,40.23,40.33,40.23,40.29,24300.0,40.23,40.33,40.23,40.29,24300.0
2013-09-19 12:50:00,40.28,40.3,40.22,40.26,33800.0,40.28,40.3,40.22,40.26,33800.0
2013-09-19 13:00:00,40.26,40.32,40.12,40.12,33600.0,40.26,40.32,40.12,40.12,33600.0
2013-09-19 13:10:00,40.12,40.13,39.96,40.08,66500.0,40.12,40.13,39.96,40.08,66500.0
2013-09-19 13:20:00,40.07,40.09,39.97,39.99,33300.0,40.07,40.09,39.97,39.99,33300.0
2013-09-19 13:30:00,39.99,39.99,39.6,39.8,122300.0,39.99,39.99,39.6,39.8,122300.0
2013-09-19 13:40:00,39.8,39.87,39.74,39.83,64200.0,39.8,39.87,39.74,39.83,64200.0
2013-09-19 13:50:00,39.83,39.84,39.71,39.71,54200.0,39.83,39.84,39.71,39.71,54200.0
2013-09-19 14:00:00,39.72,39.73,39.53,39.71,65400.0,39.72,39.73,39.53,39.71,65400.0
2013-09-19 14:10:00,39.7,39.85,39.69,39.8,39800.0,39.7,39.85,39.69,39.8,39800.0
2013-09-19 14:20:00,39.81,39.85,39.77,39.83,32200.0,39.81,39.85,39.77,39.83,32200.0
2013-09-19 14:30:00,39.83,39.83,39.67,39.75,34200.0,39.83,39.83,39.67,39.75,34200.0
2013-09-19 14:40:00,39.76,39.82,39.72,39.82,25800.0,39.76,39.82,39.72,39.82,25800.0
2013-09-19 14:50:00,39.81,39.85,39.76,39.83,29800.0,39.81,39.85,39.76,39.83,29800.0
2013-09-19 15:00:00,39.81,39.98,39.81,39.94,51700.0,39.81,39.98,39.81,39.94,51700.0
2013-09-19 15:10:00,39.94,39.96,39.87,39.93,42300.0,39.94,39.96,39.87,39.93,42300.0
2013-09-19 15:20:00,39.93,40.01,39.87,40.0,56300.0,39.93,40.01,39.87,40.0,56300.0
2013-09-19 15:30:00,40.0,40.0,39.84,39.87,65000.0,40.0,40.0,39.84,39.87,65000.0
2013-09-19 15:40:00,39.87,39.93,39.86,39.89,63200.0,39.87,39.93,39.86,39.89,63200.0
2013-09-19 15:50:00,39.89,39.91,39.76,39.82,149400.0,39.89,39.91,39.76,39.82,149400.0
2013-09-20 09:30:00,39.91,40.77,39.89,40.76,340800.0,39.91,40.77,39.89,40.76,340800.0
2013-09-20 09:40:00,40.7,41.0,40.43,40.75,342600.0,40.7,41.0,40.43,40.75,342600.0
2013-09-20 09:50:00,40.77,41.07,40.67,40.88,272100.0,40.77,41.07,40.67,40.88,272100.0
2013-09-20 10:00:00,40.93,40.94,40.22,40.46,225400.0,40.93,40.94,40.22,40.46,225400.0
2013-09-20 10:10:00,40.47,40.6,40.35,40.42,73000.0,40.47,40.6,40.35,40.42,73000.0
2013-09-20 10:20:00,40.46,40.71,40.45,40.52,75400.0,40.46,40.71,40.45,40.52,75400.0
2013-09-20 10:30:00,40.52,40.52,40.36,40.36,35500.0,40.52,40.52,40.36,40.36,35500.0
2013-09-20 10:40:00,40.36,40.4,40.26,40.37,62400.0,40.36,40.4,40.26,40.37,62400.0
2013-09-20 10:50:00,40.35,40.35,40.16,40.21,65100.0,40.35,40.35,40.16,40.21,65100.0
2013-09-20 11:00:00,40.21,40.27,40.15,40.25,71700.0,40.21,40.27,40.15,40.25,71700.0
2013-09-20 11:10:00,40.27,40.27,40.13,40.16,77600.0,40.27,40.27,40.13,40.16,77600.0
2013-09-20 11:20:00,40.17,40.21,40.11,40.12,58100.0,40.17,40.21,40.11,40.12,58100.0
2013-09-20 11:30:00,40.13,40.18,40.01,40.18,75500.0,40.13,40.18,40.01,40.18,75500.0
2013-09-20 11:40:00,40.19,40.37,40.14,40.22,98300.0,40.19,40.37,40.14,40.22,98300.0
2013-09-20 11:50:00,40.22,40.25,39.95,39.96,107500.0,40.22,40.25,39.95,39.96,107500.0
2013-09-20 12:00:00,39.96,39.99,39.81,39.91,75200.0,39.96,39.99,39.81,39.91,75200.0
2013-09-20 12:10:00,39.92,39.96,39.65,39.69,82700.0,39.92,39.96,39.65,39.69,82700.0
2013-09-20 12:20:00,39.68,39.68,39.37,39.37,125200.0,39.68,39.68,39.37,39.37,125200.0
2013-09-20 12:30:00,39.4,39.4,39.1,39.38,160300.0,39.4,39.4,39.1,39.38,160300.0
2013-09-20 12:40:00,39.38,39.57,39.38,39.47,77100.0,39.38,39.57,39.38,39.47,77100.0
2013-09-20 12:50:00,39.47,39.49,39.35,39.38,36400.0,39.47,39.49,39.35,39.38,36400.0
2013-09-20 13:00:00,39.36,39.43,39.33,39.33,27300.0,39.36,39.43,39.33,39.33,27300.0
2013-09-20 13:10:00,39.32,39.32,39.13,39.17,59000.0,39.32,39.32,39.13,39.17,59000.0
2013-09-20 13:20:00,39.17,39.23,39.12,39.21,45700.0,39.17,39.23,39.12,39.21,45700.0
2013-09-20 13:30:00,39.24,39.3,39.21,39.27,40800.0,39.24,39.3,39.21,39.27,40800.0
2013-09-20 13:40:00,39.27,39.28,39.19,39.2,29800.0,39.27,39.28,39.19,39.2,29800.0
2013-09-20 13:50:00,39.2,39.27,39.18,39.21,50000.0,39.2,39.27,39.18,39.21,50000.0
2013-09-20 14:00:00,39.19,39.22,39.15,39.15,29300.0,39.19,39.22,39.15,39.15,29300.0
2013-09-20 14:10:00,39.16,39.22,39.14,39.18,39800.0,39.16,39.22,39.14,39.18,39800.0
2013-09-20 14:20:00,39.17,39.32,39.17,39.29,36300.0,39.17,39.32,39.17,39.29,36300.0
2013-09-20 14:30:00,39.3,39.32,39.15,39.16,48600.0,39.3,39.32,39.15,39.16,48600.0
2013-09-20 14:40:00,39.16,39.19,39.1,39.13,37000.0,39.16,39.19,39.1,39.13,37000.0
2013-09-20 14:50:00,39.13,39.16,39.05,39.07,45900.0,39.13,39.16,39.05,39.07,45900.0
2013-09-20 15:00:00,39.07,39.13,39.07,39.1,37100.0,39.07,39.13,39.07,39.1,37100.0
2013-09-20 15:10:00,39.1,39.12,39.07,39.1,54700.0,39.1,39.12,39.07,39.1,54700.0
2013-09-20 15:20:00,39.1,39.12,39.01,39.01,79800.0,39.1,39.12,39.01,39.01,79800.0
2013-09-20 15:30:00,39.01,39.06,38.93,39.01,155000.0,39.01,39.06,38.93,39.01,155000.0
2013-09-20 15:40:00,39.01,39.06,38.98,39.05,102600.0,39.01,39.06,38.98,39.05,102600.0
2013-09-20 15:50:00,39.05,39.07,39.0,39.03,207100.0,39.05,39.07,39.0,39.03,207100.0
2013-09-23 09:30:00,39.12,39.63,39.04,39.59,215200.0,39.12,39.63,39.04,39.59,215200.0
2013-09-23 09:40:00,39.59,39.64,39.04,39.06,190600.0,39.59,39.64,39.04,39.06,190600.0
2013-09-23 09:50:00,39.04,39.23,38.7,38.82,177700.0,39.04,39.23,38.7,38.82,177700.0
2013-09-23 10:00:00,38.81,38.86,38.55,38.61,257700.0,38.81,38.86,38.55,38.61,257700.0
2013-09-23 10:10:00,38.6,38.68,38.31,38.58,146800.0,38.6,38.68,38.31,38.58,146800.0
2013-09-23 10:20:00,38.55,38.62,38.5,38.58,48500.0,38.55,38.62,38.5,38.58,48500.0
2013-09-23 10:30:00,38.59,38.96,38.54,38.95,75200.0,38.59,38.96,38.54,38.95,75200.0
2013-09-23 10:40:00,38.97,38.99,38.66,38.72,52900.0,38.97,38.99,38.66,38.72,52900.0
2013-09-23 10:50:00,38.72,38.73,38.46,38.49,57400.0,38.72,38.73,38.46,38.49,57400.0
2013-09-23 11:00:00,38.49,38.62,38.34,38.34,64500.0,38.49,38.62,38.34,38.34,64500.0
2013-09-23 11:10:00,38.35,38.48,38.32,38.45,34000.0,38.35,38.48,38.32,38.45,34000.0
2013-09-23 11:20:00,38.43,38.52,38.41,38.49,50100.0,38.43,38.52,38.41,38.49,50100.0
2013-09-23 11:30:00,38.49,38.72,38.47,38.65,39200.0,38.49,38.72,38.47,38.65,39200.0
2013-09-23 11:40:00,38.65,38.69,38.54,38.59,26700.0,38.65,38.69,38.54,38.59,26700.0
2013-09-23 11:50:00,38.61,38.68,38.57,38.6,18300.0,38.61,38.68,38.57,38.6,18300.0
2013-09-23 12:00:00,38.6,38.63,38.55,38.6,14500.0,38.6,38.63,38.55,38.6,14500.0
2013-09-23 12:10:00,38.61,38.69,38.58,38.67,27200.0,38.61,38.69,38.58,38.67,27200.0
2013-09-23 12:20:00,38.67,38.83,38.66,38.74,57400.0,38.67,38.83,38.66,38.74,57400.0
2013-09-23 12:30:00,38.76,38.78,38.65,38.71,14700.0,38.76,38.78,38.65,38.71,14700.0
2013-09-23 12:40:00,38.7,38.74,38.65,38.68,21900.0,38.7,38.74,38.65,38.68,21900.0
2013-09-23 12:50:00,38.67,38.85,38.65,38.85,48800.0,38.67,38.85,38.65,38.85,48800.0
2013-09-23 13:00:00,38.85,39.07,38.85,39.04,85200.0,38.85,39.07,38.85,39.04,85200.0
2013-09-23 13:10:00,39.04,39.06,38.91,38.95,30000.0,39.04,39.06,38.91,38.95,30000.0
2013-09-23 13:20:00,38.96,39.15,38.96,39.12,49500.0,38.96,39.15,38.96,39.12,49500.0
2013-09-23 13:30:00,39.14,39.15,38.99,39.01,31900.0,39.14,39.15,38.99,39.01,31900.0
2013-09-23 13:40:00,39.03,39.14,39.02,39.11,57500.0,39.03,39.14,39.02,39.11,57500.0
2013-09-23 13:50:00,39.12,39.33,39.12,39.32,79400.0,39.12,39.33,39.12,39.32,79400.0
2013-09-23 14:00:00,39.32,39.39,39.21,39.28,55800.0,39.32,39.39,39.21,39.28,55800.0
2013-09-23 14:10:00,39.27,39.32,39.2,39.21,29800.0,39.27,39.32,39.2,39.21,29800.0
2013-09-23 14:20:00,39.21,39.22,39.05,39.07,45900.0,39.21,39.22,39.05,39.07,45900.0
2013-09-23 14:30:00,39.07,39.1,39.03,39.08,27300.0,39.07,39.1,39.03,39.08,27300.0
2013-09-23 14:40:00,39.08,39.11,39.04,39.06,35100.0,39.08,39.11,39.04,39.06,35100.0
2013-09-23 14:50:00,39.05,39.14,39.01,39.01,40900.0,39.05,39.14,39.01,39.01,40900.0
2013-09-23 15:00:00,39.01,39.05,38.97,39.02,42700.0,39.01,39.05,38.97,39.02,42700.0
2013-09-23 15:10:00,39.02,39.04,38.96,39.02,41300.0,39.02,39.04,38.96,39.02,41300.0
2013-09-23 15:20:00,39.01,39.01,38.89,38.92,47100.0,39.01,39.01,38.89,38.92,47100.0
2013-09-23 15:30:00,38.91,38.94,38.78,38.85,142600.0,38.91,38.94,38.78,38.85,142600.0
2013-09-23 15:40:00,38.86,38.91,38.8,38.82,95900.0,38.86,38.91,38.8,38.82,95900.0
2013-09-23 15:50:00,38.83,38.87,38.78,38.8,183400.0,38.83,38.87,38.78,38.8,183400.0
2013-09-24 09:30:00,38.71,38.73,38.2,38.52,171900.0,38.71,38.73,38.2,38.52,171900.0
2013-09-24 09:40:00,38.53,39.29,38.43,38.93,106700.0,38.53,39.29,38.43,38.93,106700.0
2013-09-24 09:50:00,38.92,38.97,38.65,38.75,91100.0,38.92,38.97,38.65,38.75,91100.0
2013-09-24 10:00:00,38.75,38.77,38.43,38.52,74600.0,38.75,38.77,38.43,38.52,74600.0
2013-09-24 10:10:00,38.5,38.71,38.5,38.54,45400.0,38.5,38.71,38.5,38.54,45400.0
2013-09-24 10:20:00,38.57,38.8,38.46,38.78,108800.0,38.57,38.8,38.46,38.78,108800.0
2013-09-24 10:30:00,38.76,38.95,38.68,38.9,134200.0,38.76,38.95,38.68,38.9,134200.0
2013-09-24 10:40:00,38.9,39.08,38.88,38.93,70700.0,38.9,39.08,38.88,38.93,70700.0
2013-09-24 10:50:00,38.93,39.16,38.93,38.97,66800.0,38.93,39.16,38.93,38.97,66800.0
2013-09-24 11:00:00,38.97,39.18,38.97,39.12,40000.0,38.97,39.18,38.97,39.12,40000.0
2013-09-24 11:10:00,39.12,39.18,39.07,39.15,38500.0,39.12,39.18,39.07,39.15,38500.0
2013-09-24 11:20:00,39.14,39.15,39.01,39.01,38100.0,39.14,39.15,39.01,39.01,38100.0
2013-09-24 11:30:00,39.01,39.1,38.96,39.04,35400.0,39.01,39.1,38.96,39.04,35400.0
2013-09-24 11:40:00,39.05,39.05,38.9,38.94,25000.0,39.05,39.05,38.9,38.94,25000.0
2013-09-24 11:50:00,38.9,39.03,38.89,39.03,24300.0,38.9,39.03,38.89,39.03,24300.0
2013-09-24 12:00:00,39.02,39.12,39.02,39.11,36100.0,39.02,39.12,39.02,39.11,36100.0
2013-09-24 12:10:00,39.12,39.25,39.1,39.25,67800.0,39.12,39.25,39.1,39.25,67800.0
2013-09-24 12:20:00,39.25,39.48,39.24,39.48,136100.0,39.25,39.48,39.24,39.48,136100.0
2013-09-24 12:30:00,39.46,39.48,39.41,39.42,38400.0,39.46,39.48,39.41,39.42,38400.0
2013-09-24 12:40:00,39.42,39.59,39.37,39.59,50900.0,39.42,39.59,39.37,39.59,50900.0
2013-09-24 12:50:00,39.57,39.58,39.5,39.52,38700.0,39.57,39.58,39.5,39.52,38700.0
2013-09-24 13:00:00,39.53,39.75,39.52,39.63,76700.0,39.53,39.75,39.52,39.63,76700.0
2013-09-24 13:10:00,39.65,39.73,39.65,39.69,44500.0,39.65,39.73,39.65,39.69,44500.0
2013-09-24 13:20:00,39.7,39.72,39.58,39.6,35400.0,39.7,39.72,39.58,39.6,35400.0
2013-09-24 13:30:00,39.61,39.62,39.45,39.45,32800.0,39.61,39.62,39.45,39.45,32800.0
2013-09-24 13:40:00,39.46,39.54,39.39,39.53,33000.0,39.46,39.54,39.39,39.53,33000.0
2013-09-24 13:50:00,39.52,39.53,39.41,39.42,22500.0,39.52,39.53,39.41,39.42,22500.0
2013-09-24 14:00:00,39.42,39.45,39.33,39.36,22100.0,39.42,39.45,39.33,39.36,22100.0
2013-09-24 14:10:00,39.37,39.37,39.28,39.34,40900.0,39.37,39.37,39.28,39.34,40900.0
2013-09-24 14:20:00,39.34,39.34,39.13,39.19,41800.0,39.34,39.34,39.13,39.19,41800.0
2013-09-24 14:30:00,39.19,39.23,39.13,39.16,30500.0,39.19,39.23,39.13,39.16,30500.0
2013-09-24 14:40:00,39.18,39.27,39.17,39.25,29800.0,39.18,39.27,39.17,39.25,29800.0
2013-09-24 14:50:00,39.24,39.31,39.18,39.22,21700.0,39.24,39.31,39.18,39.22,21700.0
2013-09-24 15:00:00,39.23,39.26,39.19,39.25,29000.0,39.23,39.26,39.19,39.25,29000.0
2013-09-24 15:10:00,39.24,39.3,39.2,39.28,31500.0,39.24,39.3,39.2,39.28,31500.0
2013-09-24 15:20:00,39.27,39.31,39.17,39.17,29100.0,39.27,39.31,39.17,39.17,29100.0
2013-09-24 15:30:00,39.17,39.18,39.08,39.08,66500.0,39.17,39.18,39.08,39.08,66500.0
2013-09-24 15:40:00,39.08,39.15,39.01,39.03,77900.0,39.08,39.15,39.01,39.03,77900.0
2013-09-24 15:50:00,39.02,39.05,38.98,39.04,129000.0,39.02,39.05,38.98,39.04,129000.0
2013-09-25 09:30:00,39.0,39.17,38.35,38.39,195100.0,39.0,39.17,38.35,38.39,195100.0
2013-09-25 09:40:00,38.44,39.09,38.44,39.05,196700.0,38.44,39.09,38.44,39.05,196700.0
2013-09-25 09:50:00,39.0,39.1,38.84,38.89,92500.0,39.0,39.1,38.84,38.89,92500.0
2013-09-25 10:00:00,38.89,39.48,38.7,39.16,196900.0,38.89,39.48,38.7,39.16,196900.0
2013-09-25 10:10:00,39.19,39.59,39.02,39.51,232600.0,39.19,39.59,39.02,39.51,232600.0
2013-09-25 10:20:00,39.51,40.09,39.48,40.05,317900.0,39.51,40.09,39.48,40.05,317900.0
2013-09-25 10:30:00,40.06,40.55,39.94,40.51,398400.0,40.06,40.55,39.94,40.51,398400.0
2013-09-25 10:40:00,40.53,40.69,40.09,40.34,438300.0,40.53,40.69,40.09,40.34,438300.0
2013-09-25 10:50:00,40.33,40.46,40.25,40.28,174500.0,40.33,40.46,40.25,40.28,174500.0
2013-09-25 11:00:00,40.28,40.61,40.25,40.61,175800.0,40.28,40.61,40.25,40.61,175800.0
2013-09-25 11:10:00,40.61,41.0,40.46,40.96,321200.0,40.61,41.0,40.46,40.96,321200.0
2013-09-25 11:20:00,40.96,40.96,40.54,40.69,150000.0,40.96,40.96,40.54,40.69,150000.0
2013-09-25 11:30:00,40.69,41.0,40.62,40.98,142500.0,40.69,41.0,40.62,40.98,142500.0
2013-09-25 11:40:00,40.94,40.97,40.63,40.67,126900.0,40.94,40.97,40.63,40.67,126900.0
2013-09-25 11:50:00,40.68,40.81,40.66,40.68,80800.0,40.68,40.81,40.66,40.68,80800.0
2013-09-25 12:00:00,40.69,40.75,40.58,40.74,64900.0,40.69,40.75,40.58,40.74,64900.0
2013-09-25 12:10:00,40.73,40.8,40.65,40.74,127200.0,40.73,40.8,40.65,40.74,127200.0
2013-09-25 12:20:00,40.71,40.73,40.4,40.54,117500.0,40.71,40.73,40.4,40.54,117500.0
2013-09-25 12:30:00,40.54,40.59,40.43,40.57,50400.0,40.54,40.59,40.43,40.57,50400.0
2013-09-25 12:40:00,40.56,40.7,40.5,40.66,52100.0,40.56,40.7,40.5,40.66,52100.0
2013-09-25 12:50:00,40.68,40.69,40.57,40.67,42000.0,40.68,40.69,40.57,40.67,42000.0
2013-09-25 13:00:00,40.67,40.77,40.61,40.69,66600.0,40.67,40.77,40.61,40.69,66600.0
2013-09-25 13:10:00,40.69,40.95,40.68,40.9,110500.0,40.69,40.95,40.68,40.9,110500.0
2013-09-25 13:20:00,40.91,40.95,40.84,40.88,77700.0,40.91,40.95,40.84,40.88,77700.0
2013-09-25 13:30:00,40.88,40.88,40.65,40.65,120700.0,40.88,40.88,40.65,40.65,120700.0
2013-09-25 13:40:00,40.65,40.67,40.54,40.56,69600.0,40.65,40.67,40.54,40.56,69600.0
2013-09-25 13:50:00,40.56,40.76,40.51,40.62,135400.0,40.56,40.76,40.51,40.62,135400.0
2013-09-25 14:00:00,40.63,40.66,40.56,40.62,54200.0,40.63,40.66,40.56,40.62,54200.0
2013-09-25 14:10:00,40.62,40.66,40.53,40.57,59200.0,40.62,40.66,40.53,40.57,59200.0
2013-09-25 14:20:00,40.55,40.61,40.5,40.6,70200.0,40.55,40.61,40.5,40.6,70200.0
2013-09-25 14:30:00,40.6,40.7,40.55,40.68,63500.0,40.6,40.7,40.55,40.68,63500.0
2013-09-25 14:40:00,40.68,40.8,40.66,40.8,56900.0,40.68,40.8,40.66,40.8,56900.0
2013-09-25 14:50:00,40.79,40.82,40.68,40.71,105100.0,40.79,40.82,40.68,40.71,105100.0
2013-09-25 15:00:00,40.7,40.73,40.61,40.68,58000.0,40.7,40.73,40.61,40.68,58000.0
2013-09-25 15:10:00,40.67,40.73,40.57,40.61,73300.0,40.67,40.73,40.57,40.61,73300.0
2013-09-25 15:20:00,40.61,40.62,40.36,40.37,86300.0,40.61,40.62,40.36,40.37,86300.0
2013-09-25 15:30:00,40.36,40.42,40.33,40.4,100900.0,40.36,40.42,40.33,40.4,100900.0
2013-09-25 15:40:00,40.4,40.47,40.38,40.39,92100.0,40.4,40.47,40.38,40.39,92100.0
2013-09-25 15:50:00,40.39,40.42,40.3,40.4,293000.0,40.39,40.42,40.3,40.4,293000.0
2013-09-26 09:30:00,41.06,41.63,40.86,41.46,532300.0,41.06,41.63,40.86,41.46,532300.0
2013-09-26 09:40:00,41.39,41.59,41.2,41.58,229100.0,41.39,41.59,41.2,41.58,229100.0
2013-09-26 09:50:00,41.56,41.65,41.23,41.37,215400.0,41.56,41.65,41.23,41.37,215400.0
2013-09-26 10:00:00,41.4,41.51,41.29,41.42,114700.0,41.4,41.51,41.29,41.42,114700.0
2013-09-26 10:10:00,41.44,41.46,40.88,41.03,194200.0,41.44,41.46,40.88,41.03,194200.0
2013-09-26 10:20:00,41.03,41.09,40.7,40.8,288100.0,41.03,41.09,40.7,40.8,288100.0
2013-09-26 10:30:00,40.81,40.97,40.76,40.86,94400.0,40.81,40.97,40.76,40.86,94400.0
2013-09-26 10:40:00,40.9,40.9,40.64,40.77,117600.0,40.9,40.9,40.64,40.77,117600.0
2013-09-26 10:50:00,40.77,40.8,40.65,40.69,51300.0,40.77,40.8,40.65,40.69,51300.0
2013-09-26 11:00:00,40.67,40.75,40.6,40.75,105700.0,40.67,40.75,40.6,40.75,105700.0
2013-09-26 11:10:00,40.75,40.9,40.72,40.77,139000.0,40.75,40.9,40.72,40.77,139000.0
2013-09-26 11:20:00,40.77,40.89,40.63,40.7,91500.0,40.77,40.89,40.63,40.7,91500.0
2013-09-26 11:30:00,40.68,40.75,40.46,40.48,134500.0,40.68,40.75,40.46,40.48,134500.0
2013-09-26 11:40:00,40.49,40.56,40.43,40.48,139700.0,40.49,40.56,40.43,40.48,139700.0
2013-09-26 11:50:00,40.47,40.83,40.33,40.75,241300.0,40.47,40.83,40.33,40.75,241300.0
2013-09-26 12:00:00,40.77,40.89,40.7,40.7,64400.0,40.77,40.89,40.7,40.7,64400.0
2013-09-26 12:10:00,40.7,40.82,40.67,40.75,75100.0,40.7,40.82,40.67,40.75,75100.0
2013-09-26 12:20:00,40.75,40.86,40.72,40.81,21700.0,40.75,40.86,40.72,40.81,21700.0
2013-09-26 12:30:00,40.83,40.85,40.77,40.77,30800.0,40.83,40.85,40.77,40.77,30800.0
2013-09-26 12:40:00,40.76,40.8,40.63,40.65,27900.0,40.76,40.8,40.63,40.65,27900.0
2013-09-26 12:50:00,40.66,40.66,40.56,40.57,22100.0,40.66,40.66,40.56,40.57,22100.0
2013-09-26 13:00:00,40.58,40.64,40.55,40.63,46300.0,40.58,40.64,40.55,40.63,46300.0
2013-09-26 13:10:00,40.62,40.79,40.62,40.79,41700.0,40.62,40.79,40.62,40.79,41700.0
2013-09-26 13:20:00,40.79,40.86,40.75,40.79,44800.0,40.79,40.86,40.75,40.79,44800.0
2013-09-26 13:30:00,40.8,40.8,40.6,40.6,27900.0,40.8,40.8,40.6,40.6,27900.0
2013-09-26 13:40:00,40.61,40.66,40.5,40.63,54400.0,40.61,40.66,40.5,40.63,54400.0
2013-09-26 13:50:00,40.61,40.65,40.57,40.57,30500.0,40.61,40.65,40.57,40.57,30500.0
2013-09-26 14:00:00,40.57,40.58,40.4,40.58,77100.0,40.57,40.58,40.4,40.58,77100.0
2013-09-26 14:10:00,40.58,40.61,40.43,40.47,69000.0,40.58,40.61,40.43,40.47,69000.0
2013-09-26 14:20:00,40.45,40.47,40.34,40.4,72400.0,40.45,40.47,40.34,40.4,72400.0
2013-09-26 14:30:00,40.41,40.44,40.35,40.39,46700.0,40.41,40.44,40.35,40.39,46700.0
2013-09-26 14:40:00,40.38,40.38,40.15,40.2,114600.0,40.38,40.38,40.15,40.2,114600.0
2013-09-26 14:50:00,40.19,40.34,40.19,40.33,33000.0,40.19,40.34,40.19,40.33,33000.0
2013-09-26 15:00:00,40.33,40.4,40.25,40.35,63500.0,40.33,40.4,40.25,40.35,63500.0
2013-09-26 15:10:00,40.36,40.36,40.15,40.19,71900.0,40.36,40.36,40.15,40.19,71900.0
2013-09-26 15:20:00,40.19,40.32,40.16,40.31,50100.0,40.19,40.32,40.16,40.31,50100.0
2013-09-26 15:30:00,40.31,40.36,40.25,40.31,80100.0,40.31,40.36,40.25,40.31,80100.0
2013-09-26 15:40:00,40.32,40.42,40.32,40.38,113200.0,40.32,40.42,40.32,40.38,113200.0
2013-09-26 15:50:00,40.38,40.48,40.37,40.45,250400.0,40.38,40.48,40.37,40.45,250400.0
2013-09-27 09:30:00,40.19,41.0,39.7,40.76,321400.0,40.19,41.0,39.7,40.76,321400.0
2013-09-27 09:40:00,40.73,41.61,40.7,41.61,405400.0,40.73,41.61,40.7,41.61,405400.0
2013-09-27 09:50:00,41.6,41.92,41.52,41.88,591600.0,41.6,41.92,41.52,41.88,591600.0
2013-09-27 10:00:00,41.86,41.91,41.36,41.48,203800.0,41.86,41.91,41.36,41.48,203800.0
2013-09-27 10:10:00,41.45,41.86,41.39,41.79,269900.0,41.45,41.86,41.39,41.79,269900.0
2013-09-27 10:20:00,41.78,41.9,41.65,41.78,143400.0,41.78,41.9,41.65,41.78,143400.0
2013-09-27 10:30:00,41.77,41.84,41.51,41.64,100400.0,41.77,41.84,41.51,41.64,100400.0
2013-09-27 10:40:00,41.63,41.63,41.39,41.51,112500.0,41.63,41.63,41.39,41.51,112500.0
2013-09-27 10:50:00,41.51,41.52,41.4,41.5,65900.0,41.51,41.52,41.4,41.5,65900.0
2013-09-27 11:00:00,41.51,41.61,41.46,41.48,48200.0,41.51,41.61,41.46,41.48,48200.0
2013-09-27 11:10:00,41.5,41.52,41.21,41.37,116600.0,41.5,41.52,41.21,41.37,116600.0
2013-09-27 11:20:00,41.34,41.35,41.06,41.24,102100.0,41.34,41.35,41.06,41.24,102100.0
2013-09-27 11:30:00,41.24,41.31,41.14,41.15,43800.0,41.24,41.31,41.14,41.15,43800.0
2013-09-27 11:40:00,41.16,41.22,41.02,41.04,76800.0,41.16,41.22,41.02,41.04,76800.0
2013-09-27 11:50:00,41.02,41.28,40.95,41.2,115500.0,41.02,41.28,40.95,41.2,115500.0
2013-09-27 12:00:00,41.2,41.24,41.08,41.18,29800.0,41.2,41.24,41.08,41.18,29800.0
2013-09-27 12:10:00,41.21,41.21,41.02,41.21,56100.0,41.21,41.21,41.02,41.21,56100.0
2013-09-27 12:20:00,41.19,41.41,41.17,41.39,90300.0,41.19,41.41,41.17,41.39,90300.0
2013-09-27 12:30:00,41.4,41.45,41.32,41.4,119400.0,41.4,41.45,41.32,41.4,119400.0
2013-09-27 12:40:00,41.4,41.5,41.34,41.36,60900.0,41.4,41.5,41.34,41.36,60900.0
2013-09-27 12:50:00,41.35,41.38,41.2,41.21,31400.0,41.35,41.38,41.2,41.21,31400.0
2013-09-27 13:00:00,41.24,41.29,41.11,41.14,55900.0,41.24,41.29,41.11,41.14,55900.0
2013-09-27 13:10:00,41.14,41.2,41.08,41.13,29900.0,41.14,41.2,41.08,41.13,29900.0
2013-09-27 13:20:00,41.11,41.11,41.01,41.03,43000.0,41.11,41.11,41.01,41.03,43000.0
2013-09-27 13:30:00,41.01,41.1,41.01,41.03,44200.0,41.01,41.1,41.01,41.03,44200.0
2013-09-27 13:40:00,41.05,41.06,40.95,40.98,32200.0,41.05,41.06,40.95,40.98,32200.0
2013-09-27 13:50:00,40.99,41.05,40.98,41.0,29200.0,40.99,41.05,40.98,41.0,29200.0
2013-09-27 14:00:00,41.01,41.02,40.75,40.75,74200.0,41.01,41.02,40.75,40.75,74200.0
2013-09-27 14:10:00,40.75,40.83,40.75,40.78,30700.0,40.75,40.83,40.75,40.78,30700.0
2013-09-27 14:20:00,40.78,40.89,40.76,40.86,35700.0,40.78,40.89,40.76,40.86,35700.0
2013-09-27 14:30:00,40.86,40.86,40.61,40.64,73300.0,40.86,40.86,40.61,40.64,73300.0
2013-09-27 14:40:00,40.63,40.64,40.55,40.6,58100.0,40.63,40.64,40.55,40.6,58100.0
2013-09-27 14:50:00,40.6,40.65,40.6,40.63,56300.0,40.6,40.65,40.6,40.63,56300.0
2013-09-27 15:00:00,40.63,40.65,40.53,40.55,55200.0,40.63,40.65,40.53,40.55,55200.0
2013-09-27 15:10:00,40.55,40.61,40.51,40.58,46400.0,40.55,40.61,40.51,40.58,46400.0
2013-09-27 15:20:00,40.59,40.67,40.54,40.67,62400.0,40.59,40.67,40.54,40.67,62400.0
2013-09-27 15:30:00,40.67,40.87,40.67,40.78,141700.0,40.67,40.87,40.67,40.78,141700.0
2013-09-27 15:40:00,40.77,40.81,40.66,40.66,156300.0,40.77,40.81,40.66,40.66,156300.0
2013-09-27 15:50:00,40.66,40.76,40.65,40.71,216700.0,40.66,40.76,40.65,40.71,216700.0
2013-09-30 09:30:00,39.83,40.19,39.38,40.03,272500.0,39.83,40.19,39.38,40.03,272500.0
2013-09-30 09:40:00,40.01,40.3,40.0,40.3,105700.0,40.01,40.3,40.0,40.3,105700.0
2013-09-30 09:50:00,40.3,40.66,40.12,40.43,282500.0,40.3,40.66,40.12,40.43,282500.0
2013-09-30 10:00:00,40.41,40.43,40.01,40.04,173900.0,40.41,40.43,40.01,40.04,173900.0
2013-09-30 10:10:00,40.05,40.26,39.98,40.24,142300.0,40.05,40.26,39.98,40.24,142300.0
2013-09-30 10:20:00,40.24,40.38,40.2,40.28,89500.0,40.24,40.38,40.2,40.28,89500.0
2013-09-30 10:30:00,40.29,40.36,40.14,40.26,107700.0,40.29,40.36,40.14,40.26,107700.0
2013-09-30 10:40:00,40.26,40.57,40.23,40.29,111500.0,40.26,40.57,40.23,40.29,111500.0
2013-09-30 10:50:00,40.29,40.38,40.18,40.22,78700.0,40.29,40.38,40.18,40.22,78700.0
2013-09-30 11:00:00,40.2,40.46,40.17,40.37,93000.0,40.2,40.46,40.17,40.37,93000.0
2013-09-30 11:10:00,40.34,40.41,40.22,40.32,56800.0,40.34,40.41,40.22,40.32,56800.0
2013-09-30 11:20:00,40.32,40.41,40.26,40.36,51600.0,40.32,40.41,40.26,40.36,51600.0
2013-09-30 11:30:00,40.36,40.52,40.33,40.36,68200.0,40.36,40.52,40.33,40.36,68200.0
2013-09-30 11:40:00,40.37,40.38,40.12,40.19,87600.0,40.37,40.38,40.12,40.19,87600.0
2013-09-30 11:50:00,40.21,40.21,40.0,40.12,67700.0,40.21,40.21,40.0,40.12,67700.0
2013-09-30 12:00:00,40.14,40.17,40.05,40.06,55500.0,40.14,40.17,40.05,40.06,55500.0
2013-09-30 12:10:00,40.06,40.14,39.92,39.95,62600.0,40.06,40.14,39.92,39.95,62600.0
2013-09-30 12:20:00,39.94,40.13,39.94,40.1,30300.0,39.94,40.13,39.94,40.1,30300.0
2013-09-30 12:30:00,40.11,40.25,40.09,40.21,39600.0,40.11,40.25,40.09,40.21,39600.0
2013-09-30 12:40:00,40.22,40.23,40.12,40.15,38300.0,40.22,40.23,40.12,40.15,38300.0
2013-09-30 12:50:00,40.16,40.19,40.08,40.1,18000.0,40.16,40.19,40.08,40.1,18000.0
2013-09-30 13:00:00,40.11,40.18,40.11,40.13,19200.0,40.11,40.18,40.11,40.13,19200.0
2013-09-30 13:10:00,40.13,40.26,40.03,40.22,69000.0,40.13,40.26,40.03,40.22,69000.0
2013-09-30 13:20:00,40.23,40.23,40.1,40.14,17900.0,40.23,40.23,40.1,40.14,17900.0
2013-09-30 13:30:00,40.11,40.26,40.09,40.14,32500.0,40.11,40.26,40.09,40.14,32500.0
2013-09-30 13:40:00,40.15,40.24,40.14,40.22,19000.0,40.15,40.24,40.14,40.22,19000.0
2013-09-30 13:50:00,40.22,40.23,40.02,40.07,59200.0,40.22,40.23,40.02,40.07,59200.0
2013-09-30 14:00:00,40.09,40.15,40.02,40.15,27800.0,40.09,40.15,40.02,40.15,27800.0
2013-09-30 14:10:00,40.17,40.17,40.07,40.11,13700.0,40.17,40.17,40.07,40.11,13700.0
2013-09-30 14:20:00,40.11,40.27,40.09,40.27,38400.0,40.11,40.27,40.09,40.27,38400.0
2013-09-30 14:30:00,40.26,40.42,40.26,40.41,65900.0,40.26,40.42,40.26,40.41,65900.0
2013-09-30 14:40:00,40.4,40.52,40.31,40.52,56300.0,40.4,40.52,40.31,40.52,56300.0
2013-09-30 14:50:00,40.52,40.55,40.4,40.42,55700.0,40.52,40.55,40.4,40.42,55700.0
2013-09-30 15:00:00,40.41,40.41,40.27,40.35,66500.0,40.41,40.41,40.27,40.35,66500.0
2013-09-30 15:10:00,40.33,40.33,40.18,40.21,38600.0,40.33,40.33,40.18,40.21,38600.0
2013-09-30 15:20:00,40.21,40.26,40.19,40.22,28500.0,40.21,40.26,40.19,40.22,28500.0
2013-09-30 15:30:00,40.23,40.25,40.12,40.15,94500.0,40.23,40.25,40.12,40.15,94500.0
2013-09-30 15:40:00,40.15,40.2,40.08,40.15,98700.0,40.15,40.2,40.08,40.15,98700.0
2013-09-30 15:50:00,40.13,40.24,40.09,40.21,138500.0,40.13,40.24,40.09,40.21,138500.0
2013-10-01 09:30:00,40.3,40.97,40.3,40.76,197400.0,40.3,40.97,40.3,40.76,197400.0
2013-10-01 09:40:00,40.75,40.85,40.2,40.21,145400.0,40.75,40.85,40.2,40.21,145400.0
2013-10-01 09:50:00,40.19,40.23,40.03,40.06,137300.0,40.19,40.23,40.03,40.06,137300.0
2013-10-01 10:00:00,40.07,40.27,40.0,40.25,123600.0,40.07,40.27,40.0,40.25,123600.0
2013-10-01 10:10:00,40.25,40.32,40.05,40.15,150400.0,40.25,40.32,40.05,40.15,150400.0
2013-10-01 10:20:00,40.19,40.38,40.19,40.33,147400.0,40.19,40.38,40.19,40.33,147400.0
2013-10-01 10:30:00,40.36,40.63,40.31,40.61,140700.0,40.36,40.63,40.31,40.61,140700.0
2013-10-01 10:40:00,40.62,40.95,40.53,40.84,176200.0,40.62,40.95,40.53,40.84,176200.0
2013-10-01 10:50:00,40.83,40.98,40.77,40.93,112100.0,40.83,40.98,40.77,40.93,112100.0
2013-10-01 11:00:00,40.94,40.95,40.81,40.89,80300.0,40.94,40.95,40.81,40.89,80300.0
2013-10-01 11:10:00,40.89,40.9,40.75,40.85,75300.0,40.89,40.9,40.75,40.85,75300.0
2013-10-01 11:20:00,40.84,41.36,40.84,41.36,208600.0,40.84,41.36,40.84,41.36,208600.0
2013-10-01 11:30:00,41.37,41.76,41.31,41.65,234400.0,41.37,41.76,41.31,41.65,234400.0
2013-10-01 11:40:00,41.64,41.89,41.64,41.89,251300.0,41.64,41.89,41.64,41.89,251300.0
2013-10-01 11:50:00,41.89,41.89,41.64,41.7,162000.0,41.89,41.89,41.64,41.7,162000.0
2013-10-01 12:00:00,41.71,42.14,41.71,42.14,200500.0,41.71,42.14,41.71,42.14,200500.0
2013-10-01 12:10:00,42.15,42.3,42.03,42.05,182800.0,42.15,42.3,42.03,42.05,182800.0
2013-10-01 12:20:00,42.04,42.14,42.01,42.08,150400.0,42.04,42.14,42.01,42.08,150400.0
2013-10-01 12:30:00,42.07,42.09,41.75,41.87,133400.0,42.07,42.09,41.75,41.87,133400.0
2013-10-01 12:40:00,41.86,41.98,41.84,41.98,73800.0,41.86,41.98,41.84,41.98,73800.0
2013-10-01 12:50:00,41.98,42.02,41.73,41.75,74200.0,41.98,42.02,41.73,41.75,74200.0
2013-10-01 13:00:00,41.75,41.8,41.66,41.78,66300.0,41.75,41.8,41.66,41.78,66300.0
2013-10-01 13:10:00,41.79,41.97,41.76,41.87,106700.0,41.79,41.97,41.76,41.87,106700.0
2013-10-01 13:20:00,41.89,41.92,41.72,41.72,62100.0,41.89,41.92,41.72,41.72,62100.0
2013-10-01 13:30:00,41.72,41.77,41.45,41.57,79000.0,41.72,41.77,41.45,41.57,79000.0
2013-10-01 13:40:00,41.58,41.58,41.35,41.38,55700.0,41.58,41.58,41.35,41.38,55700.0
2013-10-01 13:50:00,41.38,41.6,41.36,41.53,81000.0,41.38,41.6,41.36,41.53,81000.0
2013-10-01 14:00:00,41.55,41.57,41.3,41.41,70300.0,41.55,41.57,41.3,41.41,70300.0
2013-10-01 14:10:00,41.42,41.55,41.41,41.5,39400.0,41.42,41.55,41.41,41.5,39400.0
2013-10-01 14:20:00,41.5,41.56,41.33,41.37,47300.0,41.5,41.56,41.33,41.37,47300.0
2013-10-01 14:30:00,41.38,41.72,41.37,41.62,97100.0,41.38,41.72,41.37,41.62,97100.0
2013-10-01 14:40:00,41.62,41.76,41.6,41.71,71100.0,41.62,41.76,41.6,41.71,71100.0
2013-10-01 14:50:00,41.7,41.75,41.63,41.66,52900.0,41.7,41.75,41.63,41.66,52900.0
2013-10-01 15:00:00,41.66,41.72,41.63,41.7,79600.0,41.66,41.72,41.63,41.7,79600.0
2013-10-01 15:10:00,41.7,41.83,41.68,41.82,86200.0,41.7,41.83,41.68,41.82,86200.0
2013-10-01 15:20:00,41.82,41.85,41.75,41.82,65200.0,41.82,41.85,41.75,41.82,65200.0
2013-10-01 15:30:00,41.81,42.04,41.81,41.99,130900.0,41.81,42.04,41.81,41.99,130900.0
2013-10-01 15:40:00,41.98,42.04,41.86,41.97,173000.0,41.98,42.04,41.86,41.97,173000.0
2013-10-01 15:50:00,41.97,42.18,41.93,42.16,442700.0,41.97,42.18,41.93,42.16,442700.0
2013-10-02 09:30:00,41.88,42.74,41.55,42.64,601800.0,41.88,42.74,41.55,42.64,601800.0
2013-10-02 09:40:00,42.65,43.12,42.48,42.72,493800.0,42.65,43.12,42.48,42.72,493800.0
2013-10-02 09:50:00,42.72,42.94,42.36,42.59,235000.0,42.72,42.94,42.36,42.59,235000.0
2013-10-02 10:00:00,42.63,42.75,41.9,42.08,268200.0,42.63,42.75,41.9,42.08,268200.0
2013-10-02 10:10:00,42.09,42.61,42.02,42.61,244500.0,42.09,42.61,42.02,42.61,244500.0
2013-10-02 10:20:00,42.58,42.72,42.38,42.5,210500.0,42.58,42.72,42.38,42.5,210500.0
2013-10-02 10:30:00,42.5,42.5,42.15,42.42,279400.0,42.5,42.5,42.15,42.42,279400.0
2013-10-02 10:40:00,42.42,42.44,42.26,42.41,106200.0,42.42,42.44,42.26,42.41,106200.0
2013-10-02 10:50:00,42.41,42.89,42.41,42.74,238300.0,42.41,42.89,42.41,42.74,238300.0
2013-10-02 11:00:00,42.73,42.8,42.55,42.72,95700.0,42.73,42.8,42.55,42.72,95700.0
2013-10-02 11:10:00,42.72,42.72,42.51,42.61,79700.0,42.72,42.72,42.51,42.61,79700.0
2013-10-02 11:20:00,42.61,42.61,42.4,42.41,112800.0,42.61,42.61,42.4,42.41,112800.0
2013-10-02 11:30:00,42.41,42.5,42.16,42.17,103800.0,42.41,42.5,42.16,42.17,103800.0
2013-10-02 11:40:00,42.18,42.29,42.01,42.21,114700.0,42.18,42.29,42.01,42.21,114700.0
2013-10-02 11:50:00,42.2,42.21,42.0,42.0,87500.0,42.2,42.21,42.0,42.0,87500.0
2013-10-02 12:00:00,42.0,42.1,41.92,42.06,88000.0,42.0,42.1,41.92,42.06,88000.0
2013-10-02 12:10:00,42.04,42.26,42.04,42.15,90500.0,42.04,42.26,42.04,42.15,90500.0
2013-10-02 12:20:00,42.14,42.2,42.09,42.16,37900.0,42.14,42.2,42.09,42.16,37900.0
2013-10-02 12:30:00,42.15,42.21,42.03,42.06,55500.0,42.15,42.21,42.03,42.06,55500.0
2013-10-02 12:40:00,42.08,42.16,42.02,42.07,33800.0,42.08,42.16,42.02,42.07,33800.0
2013-10-02 12:50:00,42.06,42.16,42.06,42.08,41800.0,42.06,42.16,42.06,42.08,41800.0
2013-10-02 13:00:00,42.09,42.37,42.08,42.34,83700.0,42.09,42.37,42.08,42.34,83700.0
2013-10-02 13:10:00,42.34,42.36,42.19,42.19,35100.0,42.34,42.36,42.19,42.19,35100.0
2013-10-02 13:20:00,42.18,42.39,42.14,42.36,39600.0,42.18,42.39,42.14,42.36,39600.0
2013-10-02 13:30:00,42.36,42.47,42.3,42.36,50400.0,42.36,42.47,42.3,42.36,50400.0
2013-10-02 13:40:00,42.36,42.48,42.32,42.47,43200.0,42.36,42.48,42.32,42.47,43200.0
2013-10-02 13:50:00,42.46,42.58,42.44,42.52,79500.0,42.46,42.58,42.44,42.52,79500.0
2013-10-02 14:00:00,42.52,42.54,42.44,42.45,61800.0,42.52,42.54,42.44,42.45,61800.0
2013-10-02 14:10:00,42.47,42.47,42.37,42.41,51900.0,42.47,42.47,42.37,42.41,51900.0
2013-10-02 14:20:00,42.42,42.47,42.35,42.39,52600.0,42.42,42.47,42.35,42.39,52600.0
2013-10-02 14:30:00,42.4,42.42,42.35,42.37,49800.0,42.4,42.42,42.35,42.37,49800.0
2013-10-02 14:40:00,42.36,42.36,42.22,42.27,77600.0,42.36,42.36,42.22,42.27,77600.0
2013-10-02 14:50:00,42.27,42.33,42.2,42.28,59000.0,42.27,42.33,42.2,42.28,59000.0
2013-10-02 15:00:00,42.27,42.27,42.12,42.15,53400.0,42.27,42.27,42.12,42.15,53400.0
2013-10-02 15:10:00,42.15,42.21,42.12,42.17,35000.0,42.15,42.21,42.12,42.17,35000.0
2013-10-02 15:20:00,42.17,42.34,42.14,42.3,79300.0,42.17,42.34,42.14,42.3,79300.0
2013-10-02 15:30:00,42.29,42.61,42.29,42.58,208200.0,42.29,42.61,42.29,42.58,208200.0
2013-10-02 15:40:00,42.58,42.64,42.5,42.55,155400.0,42.58,42.64,42.5,42.55,155400.0
2013-10-02 15:50:00,42.56,43.01,42.55,42.99,725700.0,42.56,43.01,42.55,42.99,725700.0
2013-10-03 09:30:00,43.51,44.19,43.4,43.99,506500.0,43.51,44.19,43.4,43.99,506500.0
2013-10-03 09:40:00,43.99,44.13,43.75,43.77,309600.0,43.99,44.13,43.75,43.77,309600.0
2013-10-03 09:50:00,43.8,44.25,43.51,44.17,299500.0,43.8,44.25,43.51,44.17,299500.0
2013-10-03 10:00:00,44.14,44.14,43.61,43.75,247200.0,44.14,44.14,43.61,43.75,247200.0
2013-10-03 10:10:00,43.7,43.79,43.54,43.63,157100.0,43.7,43.79,43.54,43.63,157100.0
2013-10-03 10:20:00,43.63,43.69,43.18,43.49,212800.0,43.63,43.69,43.18,43.49,212800.0
2013-10-03 10:30:00,43.51,43.51,43.21,43.26,82500.0,43.51,43.51,43.21,43.26,82500.0
2013-10-03 10:40:00,43.25,43.26,42.76,43.03,215300.0,43.25,43.26,42.76,43.03,215300.0
2013-10-03 10:50:00,43.03,43.25,42.91,43.18,142900.0,43.03,43.25,42.91,43.18,142900.0
2013-10-03 11:00:00,43.15,43.39,43.08,43.25,162200.0,43.15,43.39,43.08,43.25,162200.0
2013-10-03 11:10:00,43.25,43.29,43.07,43.12,97400.0,43.25,43.29,43.07,43.12,97400.0
2013-10-03 11:20:00,43.09,43.23,43.04,43.13,76800.0,43.09,43.23,43.04,43.13,76800.0
2013-10-03 11:30:00,43.13,43.19,42.91,42.96,81000.0,43.13,43.19,42.91,42.96,81000.0
2013-10-03 11:40:00,42.97,42.97,42.43,42.46,178700.0,42.97,42.97,42.43,42.46,178700.0
2013-10-03 11:50:00,42.45,42.48,42.0,42.1,171800.0,42.45,42.48,42.0,42.1,171800.0
2013-10-03 12:00:00,42.11,42.14,41.82,41.93,181700.0,42.11,42.14,41.82,41.93,181700.0
2013-10-03 12:10:00,41.93,42.19,41.92,42.05,161800.0,41.93,42.19,41.92,42.05,161800.0
2013-10-03 12:20:00,42.04,42.06,41.82,41.98,108900.0,42.04,42.06,41.82,41.98,108900.0
2013-10-03 12:30:00,41.99,42.08,41.85,41.92,145100.0,41.99,42.08,41.85,41.92,145100.0
2013-10-03 12:40:00,41.93,42.28,41.77,42.28,157100.0,41.93,42.28,41.77,42.28,157100.0
2013-10-03 12:50:00,42.26,42.44,42.14,42.34,84100.0,42.26,42.44,42.14,42.34,84100.0
2013-10-03 13:00:00,42.35,42.53,42.33,42.48,138700.0,42.35,42.53,42.33,42.48,138700.0
2013-10-03 13:10:00,42.49,42.61,42.4,42.42,124300.0,42.49,42.61,42.4,42.42,124300.0
2013-10-03 13:20:00,42.44,42.64,42.43,42.64,100100.0,42.44,42.64,42.43,42.64,100100.0
2013-10-03 13:30:00,42.63,42.87,42.63,42.74,98000.0,42.63,42.87,42.63,42.74,98000.0
2013-10-03 13:40:00,42.74,43.2,42.74,43.12,213700.0,42.74,43.2,42.74,43.12,213700.0
2013-10-03 13:50:00,43.1,43.17,42.81,43.12,183200.0,43.1,43.17,42.81,43.12,183200.0
2013-10-03 14:00:00,43.1,43.22,43.0,43.0,156300.0,43.1,43.22,43.0,43.0,156300.0
2013-10-03 14:10:00,43.0,43.03,42.82,42.89,90400.0,43.0,43.03,42.82,42.89,90400.0
2013-10-03 14:20:00,42.88,42.9,42.5,42.8,140200.0,42.88,42.9,42.5,42.8,140200.0
2013-10-03 14:30:00,42.82,42.83,42.47,42.64,128100.0,42.82,42.83,42.47,42.64,128100.0
2013-10-03 14:40:00,42.67,42.94,42.65,42.9,90300.0,42.67,42.94,42.65,42.9,90300.0
2013-10-03 14:50:00,42.91,43.03,42.89,42.91,79800.0,42.91,43.03,42.89,42.91,79800.0
2013-10-03 15:00:00,42.92,42.95,42.8,42.86,48100.0,42.92,42.95,42.8,42.86,48100.0
2013-10-03 15:10:00,42.86,42.92,42.74,42.8,69000.0,42.86,42.92,42.74,42.8,69000.0
2013-10-03 15:20:00,42.8,42.97,42.8,42.94,60900.0,42.8,42.97,42.8,42.94,60900.0
2013-10-03 15:30:00,42.91,43.13,42.87,43.11,96900.0,42.91,43.13,42.87,43.11,96900.0
2013-10-03 15:40:00,43.1,43.23,43.03,43.17,177700.0,43.1,43.23,43.03,43.17,177700.0
2013-10-03 15:50:00,43.17,43.24,43.01,43.07,284200.0,43.17,43.24,43.01,43.07,284200.0
2013-10-04 09:30:00,43.08,43.35,42.86,42.86,160500.0,43.08,43.35,42.86,42.86,160500.0
2013-10-04 09:40:00,42.87,42.99,42.55,42.95,207600.0,42.87,42.99,42.55,42.95,207600.0
2013-10-04 09:50:00,42.94,43.35,42.94,43.09,157800.0,42.94,43.35,42.94,43.09,157800.0
2013-10-04 10:00:00,43.09,43.3,42.84,42.87,188600.0,43.09,43.3,42.84,42.87,188600.0
2013-10-04 10:10:00,42.89,43.08,42.74,42.74,133100.0,42.89,43.08,42.74,42.74,133100.0
2013-10-04 10:20:00,42.76,42.93,42.62,42.91,145100.0,42.76,42.93,42.62,42.91,145100.0
2013-10-04 10:30:00,42.92,43.19,42.92,42.96,202700.0,42.92,43.19,42.92,42.96,202700.0
2013-10-04 10:40:00,42.95,43.44,42.95,43.3,167300.0,42.95,43.44,42.95,43.3,167300.0
2013-10-04 10:50:00,43.28,43.36,43.24,43.25,75900.0,43.28,43.36,43.24,43.25,75900.0
2013-10-04 11:00:00,43.27,43.41,43.2,43.31,163300.0,43.27,43.41,43.2,43.31,163300.0
2013-10-04 11:10:00,43.3,43.59,43.3,43.59,146400.0,43.3,43.59,43.3,43.59,146400.0
2013-10-04 11:20:00,43.58,44.04,43.54,44.01,232300.0,43.58,44.04,43.54,44.01,232300.0
2013-10-04 11:30:00,44.02,44.25,43.9,43.98,263300.0,44.02,44.25,43.9,43.98,263300.0
2013-10-04 11:40:00,43.99,44.18,43.98,44.18,102700.0,43.99,44.18,43.98,44.18,102700.0
2013-10-04 11:50:00,44.17,44.2,43.99,44.13,95600.0,44.17,44.2,43.99,44.13,95600.0
2013-10-04 12:00:00,44.11,44.13,43.97,43.99,99900.0,44.11,44.13,43.97,43.99,99900.0
2013-10-04 12:10:00,43.99,44.05,43.91,44.04,141400.0,43.99,44.05,43.91,44.04,141400.0
2013-10-04 12:20:00,44.05,44.41,44.05,44.41,219100.0,44.05,44.41,44.05,44.41,219100.0
2013-10-04 12:30:00,44.38,44.46,44.29,44.38,108100.0,44.38,44.46,44.29,44.38,108100.0
2013-10-04 12:40:00,44.36,44.48,44.15,44.24,120100.0,44.36,44.48,44.15,44.24,120100.0
2013-10-04 12:50:00,44.2,44.28,44.15,44.19,93100.0,44.2,44.28,44.15,44.19,93100.0
2013-10-04 13:00:00,44.19,44.23,44.06,44.22,115800.0,44.19,44.23,44.06,44.22,115800.0
2013-10-04 13:10:00,44.18,44.21,43.99,44.01,78300.0,44.18,44.21,43.99,44.01,78300.0
2013-10-04 13:20:00,43.99,44.02,43.82,43.97,112300.0,43.99,44.02,43.82,43.97,112300.0
2013-10-04 13:30:00,43.98,44.17,43.97,44.09,65500.0,43.98,44.17,43.97,44.09,65500.0
2013-10-04 13:40:00,44.09,44.19,44.03,44.16,71800.0,44.09,44.19,44.03,44.16,71800.0
2013-10-04 13:50:00,44.12,44.28,44.12,44.21,48600.0,44.12,44.28,44.12,44.21,48600.0
2013-10-04 14:00:00,44.25,44.29,44.05,44.07,60400.0,44.25,44.29,44.05,44.07,60400.0
2013-10-04 14:10:00,44.07,44.29,44.07,44.25,59600.0,44.07,44.29,44.07,44.25,59600.0
2013-10-04 14:20:00,44.25,44.3,44.25,44.27,83500.0,44.25,44.3,44.25,44.27,83500.0
2013-10-04 14:30:00,44.29,44.31,44.25,44.25,55600.0,44.29,44.31,44.25,44.25,55600.0
2013-10-04 14:40:00,44.26,44.33,44.25,44.32,80500.0,44.26,44.33,44.25,44.32,80500.0
2013-10-04 14:50:00,44.31,44.39,44.29,44.34,89000.0,44.31,44.39,44.29,44.34,89000.0
2013-10-04 15:00:00,44.33,44.34,44.09,44.15,127400.0,44.33,44.34,44.09,44.15,127400.0
2013-10-04 15:10:00,44.15,44.19,44.03,44.06,80400.0,44.15,44.19,44.03,44.06,80400.0
2013-10-04 15:20:00,44.06,44.13,44.01,44.04,124400.0,44.06,44.13,44.01,44.04,124400.0
2013-10-04 15:30:00,44.05,44.22,44.01,44.2,164100.0,44.05,44.22,44.01,44.2,164100.0
2013-10-04 15:40:00,44.19,44.23,44.09,44.21,109300.0,44.19,44.23,44.09,44.21,109300.0
2013-10-04 15:50:00,44.2,44.21,43.98,43.99,318500.0,44.2,44.21,43.98,43.99,318500.0
2013-10-07 09:30:00,43.63,43.63,42.93,43.32,258200.0,43.63,43.63,42.93,43.32,258200.0
2013-10-07 09:40:00,43.31,44.15,43.3,44.0,206300.0,43.31,44.15,43.3,44.0,206300.0
2013-10-07 09:50:00,43.98,44.08,43.63,43.91,157800.0,43.98,44.08,43.63,43.91,157800.0
2013-10-07 10:00:00,43.88,44.12,43.62,44.09,87200.0,43.88,44.12,43.62,44.09,87200.0
2013-10-07 10:10:00,44.09,44.31,43.95,44.23,90900.0,44.09,44.31,43.95,44.23,90900.0
2013-10-07 10:20:00,44.19,44.25,44.1,44.24,61900.0,44.19,44.25,44.1,44.24,61900.0
2013-10-07 10:30:00,44.24,44.38,44.15,44.26,162500.0,44.24,44.38,44.15,44.26,162500.0
2013-10-07 10:40:00,44.26,44.67,44.18,44.65,187200.0,44.26,44.67,44.18,44.65,187200.0
2013-10-07 10:50:00,44.66,44.98,44.64,44.75,342200.0,44.66,44.98,44.64,44.75,342200.0
2013-10-07 11:00:00,44.75,44.83,44.63,44.67,144300.0,44.75,44.83,44.63,44.67,144300.0
2013-10-07 11:10:00,44.66,44.7,44.46,44.53,152400.0,44.66,44.7,44.46,44.53,152400.0
2013-10-07 11:20:00,44.54,44.6,44.37,44.39,84900.0,44.54,44.6,44.37,44.39,84900.0
2013-10-07 11:30:00,44.39,44.65,44.3,44.47,132600.0,44.39,44.65,44.3,44.47,132600.0
2013-10-07 11:40:00,44.47,44.5,44.33,44.37,92000.0,44.47,44.5,44.33,44.37,92000.0
2013-10-07 11:50:00,44.37,44.4,44.2,44.37,80300.0,44.37,44.4,44.2,44.37,80300.0
2013-10-07 12:00:00,44.36,44.47,44.32,44.43,81100.0,44.36,44.47,44.32,44.43,81100.0
2013-10-07 12:10:00,44.46,44.46,44.05,44.06,114700.0,44.46,44.46,44.05,44.06,114700.0
2013-10-07 12:20:00,44.06,44.12,43.97,44.04,69600.0,44.06,44.12,43.97,44.04,69600.0
2013-10-07 12:30:00,44.04,44.13,43.95,43.96,49600.0,44.04,44.13,43.95,43.96,49600.0
2013-10-07 12:40:00,43.98,43.98,43.79,43.82,96500.0,43.98,43.98,43.79,43.82,96500.0
2013-10-07 12:50:00,43.83,44.05,43.76,43.9,88200.0,43.83,44.05,43.76,43.9,88200.0
2013-10-07 13:00:00,43.91,44.05,43.84,43.88,61000.0,43.91,44.05,43.84,43.88,61000.0
2013-10-07 13:10:00,43.87,44.1,43.84,44.06,69400.0,43.87,44.1,43.84,44.06,69400.0
2013-10-07 13:20:00,44.08,44.15,43.95,43.97,65000.0,44.08,44.15,43.95,43.97,65000.0
2013-10-07 13:30:00,43.99,44.2,43.98,44.1,71700.0,43.99,44.2,43.98,44.1,71700.0
2013-10-07 13:40:00,44.1,44.34,44.05,44.29,117300.0,44.1,44.34,44.05,44.29,117300.0
2013-10-07 13:50:00,44.29,44.51,44.25,44.5,100400.0,44.29,44.51,44.25,44.5,100400.0
2013-10-07 14:00:00,44.49,44.51,44.25,44.25,72600.0,44.49,44.51,44.25,44.25,72600.0
2013-10-07 14:10:00,44.27,44.4,44.26,44.4,62500.0,44.27,44.4,44.26,44.4,62500.0
2013-10-07 14:20:00,44.39,44.44,44.25,44.3,52100.0,44.39,44.44,44.25,44.3,52100.0
2013-10-07 14:30:00,44.31,44.33,44.22,44.29,41000.0,44.31,44.33,44.22,44.29,41000.0
2013-10-07 14:40:00,44.28,44.3,44.13,44.19,45200.0,44.28,44.3,44.13,44.19,45200.0
2013-10-07 14:50:00,44.2,44.21,44.1,44.15,62800.0,44.2,44.21,44.1,44.15,62800.0
2013-10-07 15:00:00,44.15,44.17,44.08,44.15,78000.0,44.15,44.17,44.08,44.15,78000.0
2013-10-07 15:10:00,44.17,44.24,44.09,44.11,52300.0,44.17,44.24,44.09,44.11,52300.0
2013-10-07 15:20:00,44.12,44.13,43.96,44.0,48000.0,44.12,44.13,43.96,44.0,48000.0
2013-10-07 15:30:00,43.99,44.01,43.92,43.93,71900.0,43.99,44.01,43.92,43.93,71900.0
2013-10-07 15:40:00,43.91,43.94,43.8,43.82,109900.0,43.91,43.94,43.8,43.82,109900.0
2013-10-07 15:50:00,43.82,43.86,43.7,43.74,325100.0,43.82,43.86,43.7,43.74,325100.0
2013-10-08 09:30:00,43.88,44.45,43.7,44.12,235000.0,43.88,44.45,43.7,44.12,235000.0
2013-10-08 09:40:00,44.09,44.47,43.87,44.35,167600.0,44.09,44.47,43.87,44.35,167600.0
2013-10-08 09:50:00,44.37,44.75,44.09,44.65,283400.0,44.37,44.75,44.09,44.65,283400.0
2013-10-08 10:00:00,44.65,44.72,44.38,44.5,207900.0,44.65,44.72,44.38,44.5,207900.0
2013-10-08 10:10:00,44.47,44.77,44.34,44.72,221500.0,44.47,44.77,44.34,44.72,221500.0
2013-10-08 10:20:00,44.73,44.87,44.54,44.6,235000.0,44.73,44.87,44.54,44.6,235000.0
2013-10-08 10:30:00,44.58,44.69,44.31,44.34,188700.0,44.58,44.69,44.31,44.34,188700.0
2013-10-08 10:40:00,44.34,44.35,43.71,43.72,216700.0,44.34,44.35,43.71,43.72,216700.0
2013-10-08 10:50:00,43.74,43.75,43.15,43.22,257700.0,43.74,43.75,43.15,43.22,257700.0
2013-10-08 11:00:00,43.21,43.23,42.8,42.93,254100.0,43.21,43.23,42.8,42.93,254100.0
2013-10-08 11:10:00,42.96,43.45,42.93,43.35,213700.0,42.96,43.45,42.93,43.35,213700.0
2013-10-08 11:20:00,43.39,43.4,42.86,42.87,112800.0,43.39,43.4,42.86,42.87,112800.0
2013-10-08 11:30:00,42.87,42.93,42.5,42.52,151500.0,42.87,42.93,42.5,42.52,151500.0
2013-10-08 11:40:00,42.52,42.67,42.11,42.33,165400.0,42.52,42.67,42.11,42.33,165400.0
2013-10-08 11:50:00,42.34,42.54,42.29,42.4,111300.0,42.34,42.54,42.29,42.4,111300.0
2013-10-08 12:00:00,42.44,42.44,42.09,42.16,103500.0,42.44,42.44,42.09,42.16,103500.0
2013-10-08 12:10:00,42.13,42.19,41.95,42.06,113400.0,42.13,42.19,41.95,42.06,113400.0
2013-10-08 12:20:00,42.07,42.09,41.53,41.71,219900.0,42.07,42.09,41.53,41.71,219900.0
2013-10-08 12:30:00,41.69,42.06,41.6,42.06,132200.0,41.69,42.06,41.6,42.06,132200.0
2013-10-08 12:40:00,42.06,42.35,42.0,42.17,126000.0,42.06,42.35,42.0,42.17,126000.0
2013-10-08 12:50:00,42.16,42.4,42.07,42.35,74400.0,42.16,42.4,42.07,42.35,74400.0
2013-10-08 13:00:00,42.36,42.65,42.34,42.36,155000.0,42.36,42.65,42.34,42.36,155000.0
2013-10-08 13:10:00,42.34,42.44,42.23,42.31,62600.0,42.34,42.44,42.23,42.31,62600.0
2013-10-08 13:20:00,42.28,42.5,42.18,42.5,58200.0,42.28,42.5,42.18,42.5,58200.0
2013-10-08 13:30:00,42.47,42.56,42.37,42.5,68100.0,42.47,42.56,42.37,42.5,68100.0
2013-10-08 13:40:00,42.49,42.59,42.35,42.37,52900.0,42.49,42.59,42.35,42.37,52900.0
2013-10-08 13:50:00,42.35,42.5,42.27,42.34,37700.0,42.35,42.5,42.27,42.34,37700.0
2013-10-08 14:00:00,42.35,42.36,42.16,42.21,62500.0,42.35,42.36,42.16,42.21,62500.0
2013-10-08 14:10:00,42.21,42.31,42.17,42.24,44800.0,42.21,42.31,42.17,42.24,44800.0
2013-10-08 14:20:00,42.26,42.52,42.2,42.46,49500.0,42.26,42.52,42.2,42.46,49500.0
2013-10-08 14:30:00,42.45,42.53,42.39,42.44,51000.0,42.45,42.53,42.39,42.44,51000.0
2013-10-08 14:40:00,42.41,42.55,42.4,42.45,29300.0,42.41,42.55,42.4,42.45,29300.0
2013-10-08 14:50:00,42.44,42.5,42.34,42.46,58300.0,42.44,42.5,42.34,42.46,58300.0
2013-10-08 15:00:00,42.48,42.55,42.38,42.38,66700.0,42.48,42.55,42.38,42.38,66700.0
2013-10-08 15:10:00,42.37,42.44,42.35,42.43,43700.0,42.37,42.44,42.35,42.43,43700.0
2013-10-08 15:20:00,42.43,42.57,42.4,42.53,133300.0,42.43,42.57,42.4,42.53,133300.0
2013-10-08 15:30:00,42.52,42.54,42.36,42.39,123700.0,42.52,42.54,42.36,42.39,123700.0
2013-10-08 15:40:00,42.4,42.41,42.23,42.26,128300.0,42.4,42.41,42.23,42.26,128300.0
2013-10-08 15:50:00,42.29,42.36,42.22,42.29,239500.0,42.29,42.36,42.22,42.29,239500.0
2013-10-09 09:30:00,42.52,42.99,42.36,42.54,160500.0,42.52,42.99,42.36,42.54,160500.0
2013-10-09 09:40:00,42.52,42.59,41.57,41.57,228500.0,42.52,42.59,41.57,41.57,228500.0
2013-10-09 09:50:00,41.67,41.94,41.5,41.91,189400.0,41.67,41.94,41.5,41.91,189400.0
2013-10-09 10:00:00,41.9,41.9,40.72,40.73,433800.0,41.9,41.9,40.72,40.73,433800.0
2013-10-09 10:10:00,40.75,41.37,40.64,41.29,251100.0,40.75,41.37,40.64,41.29,251100.0
2013-10-09 10:20:00,41.32,41.73,41.13,41.53,142800.0,41.32,41.73,41.13,41.53,142800.0
2013-10-09 10:30:00,41.53,41.63,41.21,41.41,65400.0,41.53,41.63,41.21,41.41,65400.0
2013-10-09 10:40:00,41.39,41.5,41.03,41.12,71900.0,41.39,41.5,41.03,41.12,71900.0
2013-10-09 10:50:00,41.12,41.2,40.88,40.88,113900.0,41.12,41.2,40.88,40.88,113900.0
2013-10-09 11:00:00,40.9,41.17,40.85,40.94,135300.0,40.9,41.17,40.85,40.94,135300.0
2013-10-09 11:10:00,40.91,41.13,40.73,40.73,118300.0,40.91,41.13,40.73,40.73,118300.0
2013-10-09 11:20:00,40.72,40.87,40.54,40.69,143000.0,40.72,40.87,40.54,40.69,143000.0
2013-10-09 11:30:00,40.7,41.0,40.63,40.64,72800.0,40.7,41.0,40.63,40.64,72800.0
2013-10-09 11:40:00,40.64,41.08,40.53,41.08,98300.0,40.64,41.08,40.53,41.08,98300.0
2013-10-09 11:50:00,41.09,41.17,40.99,41.14,153900.0,41.09,41.17,40.99,41.14,153900.0
2013-10-09 12:00:00,41.13,41.36,41.13,41.16,137300.0,41.13,41.36,41.13,41.16,137300.0
2013-10-09 12:10:00,41.13,41.26,41.09,41.21,38100.0,41.13,41.26,41.09,41.21,38100.0
2013-10-09 12:20:00,41.19,41.43,41.17,41.34,121800.0,41.19,41.43,41.17,41.34,121800.0
2013-10-09 12:30:00,41.33,41.41,41.22,41.34,67600.0,41.33,41.41,41.22,41.34,67600.0
2013-10-09 12:40:00,41.36,41.36,41.02,41.08,59500.0,41.36,41.36,41.02,41.08,59500.0
2013-10-09 12:50:00,41.08,41.14,40.93,40.93,56500.0,41.08,41.14,40.93,40.93,56500.0
2013-10-09 13:00:00,40.97,41.27,40.95,41.2,66600.0,40.97,41.27,40.95,41.2,66600.0
2013-10-09 13:10:00,41.18,41.4,41.11,41.4,86100.0,41.18,41.4,41.11,41.4,86100.0
2013-10-09 13:20:00,41.4,41.73,41.4,41.64,129500.0,41.4,41.73,41.4,41.64,129500.0
2013-10-09 13:30:00,41.64,41.8,41.33,41.41,130300.0,41.64,41.8,41.33,41.41,130300.0
2013-10-09 13:40:00,41.41,41.51,41.24,41.27,63500.0,41.41,41.51,41.24,41.27,63500.0
2013-10-09 13:50:00,41.27,41.48,41.27,41.39,116400.0,41.27,41.48,41.27,41.39,116400.0
2013-10-09 14:00:00,41.39,41.5,41.27,41.45,67600.0,41.39,41.5,41.27,41.45,67600.0
2013-10-09 14:10:00,41.45,41.49,41.24,41.25,97500.0,41.45,41.49,41.24,41.25,97500.0
2013-10-09 14:20:00,41.24,41.56,41.19,41.56,99200.0,41.24,41.56,41.19,41.56,99200.0
2013-10-09 14:30:00,41.53,41.77,41.53,41.61,80800.0,41.53,41.77,41.53,41.61,80800.0
2013-10-09 14:40:00,41.59,41.69,41.52,41.68,40000.0,41.59,41.69,41.52,41.68,40000.0
2013-10-09 14:50:00,41.66,41.98,41.64,41.92,92700.0,41.66,41.98,41.64,41.92,92700.0
2013-10-09 15:00:00,41.94,41.95,41.74,41.87,61200.0,41.94,41.95,41.74,41.87,61200.0
2013-10-09 15:10:00,41.86,41.87,41.78,41.83,30100.0,41.86,41.87,41.78,41.83,30100.0
2013-10-09 15:20:00,41.81,41.92,41.78,41.84,44700.0,41.81,41.92,41.78,41.84,44700.0
2013-10-09 15:30:00,41.85,41.93,41.8,41.87,61800.0,41.85,41.93,41.8,41.87,61800.0
2013-10-09 15:40:00,41.86,41.88,41.47,41.48,163200.0,41.86,41.88,41.47,41.48,163200.0
2013-10-09 15:50:00,41.48,41.66,41.45,41.62,186900.0,41.48,41.66,41.45,41.62,186900.0
2013-10-10 09:30:00,42.11,43.24,42.11,42.6,277200.0,42.11,43.24,42.11,42.6,277200.0
2013-10-10 09:40:00,42.62,42.7,42.23,42.28,182600.0,42.62,42.7,42.23,42.28,182600.0
2013-10-10 09:50:00,42.29,42.4,42.04,42.36,220400.0,42.29,42.4,42.04,42.36,220400.0
2013-10-10 10:00:00,42.36,42.4,41.86,42.0,188000.0,42.36,42.4,41.86,42.0,188000.0
2013-10-10 10:10:00,42.0,42.07,41.87,41.95,124000.0,42.0,42.07,41.87,41.95,124000.0
2013-10-10 10:20:00,41.97,42.28,41.78,42.26,172700.0,41.97,42.28,41.78,42.26,172700.0
2013-10-10 10:30:00,42.25,42.26,42.02,42.06,105400.0,42.25,42.26,42.02,42.06,105400.0
2013-10-10 10:40:00,42.07,42.21,42.07,42.17,86600.0,42.07,42.21,42.07,42.17,86600.0
2013-10-10 10:50:00,42.17,42.37,42.14,42.3,115000.0,42.17,42.37,42.14,42.3,115000.0
2013-10-10 11:00:00,42.26,42.31,41.89,41.97,162700.0,42.26,42.31,41.89,41.97,162700.0
2013-10-10 11:10:00,41.95,42.13,41.9,41.96,82800.0,41.95,42.13,41.9,41.96,82800.0
2013-10-10 11:20:00,41.98,42.11,41.89,41.94,84200.0,41.98,42.11,41.89,41.94,84200.0
2013-10-10 11:30:00,41.95,42.08,41.84,42.08,76800.0,41.95,42.08,41.84,42.08,76800.0
2013-10-10 11:40:00,42.08,42.1,42.01,42.05,70000.0,42.08,42.1,42.01,42.05,70000.0
2013-10-10 11:50:00,42.01,42.26,42.01,42.23,44700.0,42.01,42.26,42.01,42.23,44700.0
2013-10-10 12:00:00,42.22,42.3,42.1,42.12,71300.0,42.22,42.3,42.1,42.12,71300.0
2013-10-10 12:10:00,42.16,42.16,41.91,42.0,81900.0,42.16,42.16,41.91,42.0,81900.0
2013-10-10 12:20:00,42.0,42.26,41.99,42.25,74400.0,42.0,42.26,41.99,42.25,74400.0
2013-10-10 12:30:00,42.25,42.42,42.2,42.37,99100.0,42.25,42.42,42.2,42.37,99100.0
2013-10-10 12:40:00,42.4,42.55,42.36,42.44,67100.0,42.4,42.55,42.36,42.44,67100.0
2013-10-10 12:50:00,42.45,42.47,42.34,42.35,31400.0,42.45,42.47,42.34,42.35,31400.0
2013-10-10 13:00:00,42.36,42.36,42.16,42.2,56100.0,42.36,42.36,42.16,42.2,56100.0
2013-10-10 13:10:00,42.19,42.21,42.03,42.15,85500.0,42.19,42.21,42.03,42.15,85500.0
2013-10-10 13:20:00,42.14,42.24,42.13,42.21,24100.0,42.14,42.24,42.13,42.21,24100.0
2013-10-10 13:30:00,42.22,42.3,42.14,42.18,28700.0,42.22,42.3,42.14,42.18,28700.0
2013-10-10 13:40:00,42.18,42.27,42.14,42.19,30900.0,42.18,42.27,42.14,42.19,30900.0
2013-10-10 13:50:00,42.17,42.24,42.15,42.17,17200.0,42.17,42.24,42.15,42.17,17200.0
2013-10-10 14:00:00,42.17,42.18,42.01,42.03,40400.0,42.17,42.18,42.01,42.03,40400.0
2013-10-10 14:10:00,42.02,42.07,41.88,41.88,91900.0,42.02,42.07,41.88,41.88,91900.0
2013-10-10 14:20:00,41.89,42.04,41.88,41.89,78300.0,41.89,42.04,41.88,41.89,78300.0
2013-10-10 14:30:00,41.9,41.96,41.85,41.89,53600.0,41.9,41.96,41.85,41.89,53600.0
2013-10-10 14:40:00,41.93,42.01,41.93,41.99,27100.0,41.93,42.01,41.93,41.99,27100.0
2013-10-10 14:50:00,41.99,42.03,41.93,42.0,30900.0,41.99,42.03,41.93,42.0,30900.0
2013-10-10 15:00:00,42.02,42.25,41.99,42.23,98700.0,42.02,42.25,41.99,42.23,98700.0
2013-10-10 15:10:00,42.25,42.43,42.17,42.17,109600.0,42.25,42.43,42.17,42.17,109600.0
2013-10-10 15:20:00,42.2,42.23,42.13,42.15,77500.0,42.2,42.23,42.13,42.15,77500.0
2013-10-10 15:30:00,42.17,42.23,42.15,42.18,86200.0,42.17,42.23,42.15,42.18,86200.0
2013-10-10 15:40:00,42.18,42.31,42.16,42.25,99200.0,42.18,42.31,42.16,42.25,99200.0
2013-10-10 15:50:00,42.24,42.33,42.24,42.32,214500.0,42.24,42.33,42.24,42.32,214500.0
2013-10-11 09:30:00,43.0,43.22,42.29,42.84,373200.0,43.0,43.22,42.29,42.84,373200.0
2013-10-11 09:40:00,42.84,43.61,42.8,43.49,411300.0,42.84,43.61,42.8,43.49,411300.0
2013-10-11 09:50:00,43.54,43.7,43.25,43.7,235700.0,43.54,43.7,43.25,43.7,235700.0
2013-10-11 10:00:00,43.7,43.79,43.2,43.2,159800.0,43.7,43.79,43.2,43.2,159800.0
2013-10-11 10:10:00,43.2,43.33,43.06,43.18,218500.0,43.2,43.33,43.06,43.18,218500.0
2013-10-11 10:20:00,43.21,43.33,42.96,43.21,183300.0,43.21,43.33,42.96,43.21,183300.0
2013-10-11 10:30:00,43.2,43.29,43.03,43.07,62600.0,43.2,43.29,43.03,43.07,62600.0
2013-10-11 10:40:00,43.06,43.07,42.6,42.62,148200.0,43.06,43.07,42.6,42.62,148200.0
2013-10-11 10:50:00,42.64,43.11,42.57,43.0,128500.0,42.64,43.11,42.57,43.0,128500.0
2013-10-11 11:00:00,43.0,43.21,42.9,43.21,65600.0,43.0,43.21,42.9,43.21,65600.0
2013-10-11 11:10:00,43.16,43.19,43.03,43.11,50600.0,43.16,43.19,43.03,43.11,50600.0
2013-10-11 11:20:00,43.12,43.5,43.12,43.33,109500.0,43.12,43.5,43.12,43.33,109500.0
2013-10-11 11:30:00,43.31,43.54,43.28,43.42,86700.0,43.31,43.54,43.28,43.42,86700.0
2013-10-11 11:40:00,43.41,43.75,43.37,43.66,134800.0,43.41,43.75,43.37,43.66,134800.0
2013-10-11 11:50:00,43.66,43.72,43.5,43.69,80800.0,43.66,43.72,43.5,43.69,80800.0
2013-10-11 12:00:00,43.67,43.85,43.55,43.81,208100.0,43.67,43.85,43.55,43.81,208100.0
2013-10-11 12:10:00,43.8,43.8,43.55,43.68,130200.0,43.8,43.8,43.55,43.68,130200.0
2013-10-11 12:20:00,43.69,43.7,43.47,43.58,143200.0,43.69,43.7,43.47,43.58,143200.0
2013-10-11 12:30:00,43.58,43.76,43.55,43.71,70500.0,43.58,43.76,43.55,43.71,70500.0
2013-10-11 12:40:00,43.72,43.8,43.7,43.75,73200.0,43.72,43.8,43.7,43.75,73200.0
2013-10-11 12:50:00,43.76,43.78,43.58,43.65,69800.0,43.76,43.78,43.58,43.65,69800.0
2013-10-11 13:00:00,43.64,43.73,43.6,43.7,75600.0,43.64,43.73,43.6,43.7,75600.0
2013-10-11 13:10:00,43.7,43.71,43.54,43.57,41300.0,43.7,43.71,43.54,43.57,41300.0
2013-10-11 13:20:00,43.57,43.65,43.55,43.58,25300.0,43.57,43.65,43.55,43.58,25300.0
2013-10-11 13:30:00,43.58,43.67,43.57,43.65,26500.0,43.58,43.67,43.57,43.65,26500.0
2013-10-11 13:40:00,43.65,43.65,43.53,43.54,38100.0,43.65,43.65,43.53,43.54,38100.0
2013-10-11 13:50:00,43.54,43.54,43.41,43.47,35900.0,43.54,43.54,43.41,43.47,35900.0
2013-10-11 14:00:00,43.45,43.68,43.45,43.63,49100.0,43.45,43.68,43.45,43.63,49100.0
2013-10-11 14:10:00,43.62,43.64,43.53,43.58,27700.0,43.62,43.64,43.53,43.58,27700.0
2013-10-11 14:20:00,43.59,43.6,43.45,43.47,34500.0,43.59,43.6,43.45,43.47,34500.0
2013-10-11 14:30:00,43.46,43.46,43.25,43.25,84600.0,43.46,43.46,43.25,43.25,84600.0
2013-10-11 14:40:00,43.25,43.33,43.16,43.17,160900.0,43.25,43.33,43.16,43.17,160900.0
2013-10-11 14:50:00,43.17,43.24,43.1,43.19,97600.0,43.17,43.24,43.1,43.19,97600.0
2013-10-11 15:00:00,43.18,43.25,43.11,43.25,53700.0,43.18,43.25,43.11,43.25,53700.0
2013-10-11 15:10:00,43.25,43.3,43.17,43.18,75000.0,43.25,43.3,43.17,43.18,75000.0
2013-10-11 15:20:00,43.17,43.23,43.13,43.18,65900.0,43.17,43.23,43.13,43.18,65900.0
2013-10-11 15:30:00,43.19,43.28,43.19,43.24,98800.0,43.19,43.28,43.19,43.24,98800.0
2013-10-11 15:40:00,43.24,43.3,43.13,43.16,174000.0,43.24,43.3,43.13,43.16,174000.0
2013-10-11 15:50:00,43.16,43.33,43.16,43.32,207000.0,43.16,43.33,43.16,43.32,207000.0
2013-10-14 09:30:00,42.6,43.15,42.5,42.91,154300.0,42.6,43.15,42.5,42.91,154300.0
2013-10-14 09:40:00,42.84,42.99,42.55,42.56,203300.0,42.84,42.99,42.55,42.56,203300.0
2013-10-14 09:50:00,42.57,43.19,42.57,43.15,101400.0,42.57,43.19,42.57,43.15,101400.0
2013-10-14 10:00:00,43.15,43.52,42.85,42.94,229600.0,43.15,43.52,42.85,42.94,229600.0
2013-10-14 10:10:00,42.93,43.16,42.84,42.97,139400.0,42.93,43.16,42.84,42.97,139400.0
2013-10-14 10:20:00,43.02,43.27,43.0,43.18,105000.0,43.02,43.27,43.0,43.18,105000.0
2013-10-14 10:30:00,43.18,43.52,43.17,43.4,91600.0,43.18,43.52,43.17,43.4,91600.0
2013-10-14 10:40:00,43.4,43.6,43.23,43.48,149200.0,43.4,43.6,43.23,43.48,149200.0
2013-10-14 10:50:00,43.46,43.57,43.27,43.45,122500.0,43.46,43.57,43.27,43.45,122500.0
2013-10-14 11:00:00,43.44,43.69,43.42,43.69,108800.0,43.44,43.69,43.42,43.69,108800.0
2013-10-14 11:10:00,43.7,43.8,43.49,43.56,181800.0,43.7,43.8,43.49,43.56,181800.0
2013-10-14 11:20:00,43.56,43.63,43.4,43.63,154900.0,43.56,43.63,43.4,43.63,154900.0
2013-10-14 11:30:00,43.63,44.1,43.6,44.04,217300.0,43.63,44.1,43.6,44.04,217300.0
2013-10-14 11:40:00,44.07,44.08,43.81,43.9,95800.0,44.07,44.08,43.81,43.9,95800.0
2013-10-14 11:50:00,43.89,44.24,43.83,44.13,149200.0,43.89,44.24,43.83,44.13,149200.0
2013-10-14 12:00:00,44.13,44.27,44.1,44.19,149800.0,44.13,44.27,44.1,44.19,149800.0
2013-10-14 12:10:00,44.23,44.46,44.19,44.45,198700.0,44.23,44.46,44.19,44.45,198700.0
2013-10-14 12:20:00,44.45,44.53,44.31,44.38,157200.0,44.45,44.53,44.31,44.38,157200.0
2013-10-14 12:30:00,44.36,44.44,44.25,44.33,169400.0,44.36,44.44,44.25,44.33,169400.0
2013-10-14 12:40:00,44.32,44.42,44.22,44.26,127400.0,44.32,44.42,44.22,44.26,127400.0
2013-10-14 12:50:00,44.28,44.59,44.26,44.56,191900.0,44.28,44.59,44.26,44.56,191900.0
2013-10-14 13:00:00,44.56,44.77,44.55,44.77,209200.0,44.56,44.77,44.55,44.77,209200.0
2013-10-14 13:10:00,44.76,44.87,44.72,44.74,114900.0,44.76,44.87,44.72,44.74,114900.0
2013-10-14 13:20:00,44.74,44.79,44.43,44.46,179400.0,44.74,44.79,44.43,44.46,179400.0
2013-10-14 13:30:00,44.46,44.48,44.26,44.33,114900.0,44.46,44.48,44.26,44.33,114900.0
2013-10-14 13:40:00,44.3,44.48,44.28,44.3,59000.0,44.3,44.48,44.28,44.3,59000.0
2013-10-14 13:50:00,44.32,44.43,44.29,44.4,33700.0,44.32,44.43,44.29,44.4,33700.0
2013-10-14 14:00:00,44.4,44.51,44.39,44.41,51200.0,44.4,44.51,44.39,44.41,51200.0
2013-10-14 14:10:00,44.41,44.52,44.4,44.49,27800.0,44.41,44.52,44.4,44.49,27800.0
2013-10-14 14:20:00,44.5,44.59,44.43,44.55,43600.0,44.5,44.59,44.43,44.55,43600.0
2013-10-14 14:30:00,44.54,44.58,44.45,44.46,37400.0,44.54,44.58,44.45,44.46,37400.0
2013-10-14 14:40:00,44.46,44.49,44.29,44.43,63800.0,44.46,44.49,44.29,44.43,63800.0
2013-10-14 14:50:00,44.45,44.45,44.23,44.25,92400.0,44.45,44.45,44.23,44.25,92400.0
2013-10-14 15:00:00,44.25,44.47,44.25,44.47,92600.0,44.25,44.47,44.25,44.47,92600.0
2013-10-14 15:10:00,44.47,44.51,44.38,44.45,68800.0,44.47,44.51,44.38,44.45,68800.0
2013-10-14 15:20:00,44.44,44.44,44.32,44.41,65100.0,44.44,44.44,44.32,44.41,65100.0
2013-10-14 15:30:00,44.42,44.51,44.32,44.34,88600.0,44.42,44.51,44.32,44.34,88600.0
2013-10-14 15:40:00,44.35,44.42,44.26,44.26,104200.0,44.35,44.42,44.26,44.26,104200.0
2013-10-14 15:50:00,44.3,44.39,44.25,44.37,172900.0,44.3,44.39,44.25,44.37,172900.0
2013-10-15 09:30:00,44.42,45.21,44.39,45.05,314500.0,44.42,45.21,44.39,45.05,314500.0
2013-10-15 09:40:00,45.1,45.44,44.66,45.34,400300.0,45.1,45.44,44.66,45.34,400300.0
2013-10-15 09:50:00,45.38,45.62,45.24,45.55,423000.0,45.38,45.62,45.24,45.55,423000.0
2013-10-15 10:00:00,45.51,45.89,45.42,45.76,361300.0,45.51,45.89,45.42,45.76,361300.0
2013-10-15 10:10:00,45.74,45.77,45.26,45.26,249700.0,45.74,45.77,45.26,45.26,249700.0
2013-10-15 10:20:00,45.27,45.45,45.09,45.36,290300.0,45.27,45.45,45.09,45.36,290300.0
2013-10-15 10:30:00,45.32,45.7,45.32,45.58,253000.0,45.32,45.7,45.32,45.58,253000.0
2013-10-15 10:40:00,45.6,45.65,45.13,45.18,165500.0,45.6,45.65,45.13,45.18,165500.0
2013-10-15 10:50:00,45.16,45.24,44.8,44.97,156600.0,45.16,45.24,44.8,44.97,156600.0
2013-10-15 11:00:00,44.97,45.15,44.8,44.87,144000.0,44.97,45.15,44.8,44.87,144000.0
2013-10-15 11:10:00,44.9,45.35,44.85,45.31,135000.0,44.9,45.35,44.85,45.31,135000.0
2013-10-15 11:20:00,45.35,45.5,45.11,45.13,108800.0,45.35,45.5,45.11,45.13,108800.0
2013-10-15 11:30:00,45.12,45.16,44.9,44.93,101500.0,45.12,45.16,44.9,44.93,101500.0
2013-10-15 11:40:00,44.92,45.02,44.85,44.88,125500.0,44.92,45.02,44.85,44.88,125500.0
2013-10-15 11:50:00,44.9,45.01,44.61,44.67,150400.0,44.9,45.01,44.61,44.67,150400.0
2013-10-15 12:00:00,44.68,44.73,44.56,44.59,131600.0,44.68,44.73,44.56,44.59,131600.0
2013-10-15 12:10:00,44.59,44.66,44.31,44.32,108900.0,44.59,44.66,44.31,44.32,108900.0
2013-10-15 12:20:00,44.32,44.72,44.21,44.6,126400.0,44.32,44.72,44.21,44.6,126400.0
2013-10-15 12:30:00,44.6,44.79,44.5,44.66,106700.0,44.6,44.79,44.5,44.66,106700.0
2013-10-15 12:40:00,44.65,44.91,44.6,44.72,110900.0,44.65,44.91,44.6,44.72,110900.0
2013-10-15 12:50:00,44.72,44.74,44.51,44.57,35700.0,44.72,44.74,44.51,44.57,35700.0
2013-10-15 13:00:00,44.58,44.58,44.37,44.5,82200.0,44.58,44.58,44.37,44.5,82200.0
2013-10-15 13:10:00,44.51,44.54,44.38,44.5,44100.0,44.51,44.54,44.38,44.5,44100.0
2013-10-15 13:20:00,44.5,44.5,44.08,44.14,91000.0,44.5,44.5,44.08,44.14,91000.0
2013-10-15 13:30:00,44.11,44.34,44.07,44.2,83400.0,44.11,44.34,44.07,44.2,83400.0
2013-10-15 13:40:00,44.19,44.43,44.12,44.4,62200.0,44.19,44.43,44.12,44.4,62200.0
2013-10-15 13:50:00,44.41,44.41,44.18,44.24,49900.0,44.41,44.41,44.18,44.24,49900.0
2013-10-15 14:00:00,44.24,44.33,44.15,44.17,48400.0,44.24,44.33,44.15,44.17,48400.0
2013-10-15 14:10:00,44.16,44.16,43.9,44.0,101700.0,44.16,44.16,43.9,44.0,101700.0
2013-10-15 14:20:00,43.98,44.01,43.75,43.77,156100.0,43.98,44.01,43.75,43.77,156100.0
2013-10-15 14:30:00,43.75,43.79,43.48,43.65,129300.0,43.75,43.79,43.48,43.65,129300.0
2013-10-15 14:40:00,43.6,43.76,43.54,43.66,110500.0,43.6,43.76,43.54,43.66,110500.0
2013-10-15 14:50:00,43.68,43.92,43.65,43.88,97600.0,43.68,43.92,43.65,43.88,97600.0
2013-10-15 15:00:00,43.88,44.05,43.75,44.02,135100.0,43.88,44.05,43.75,44.02,135100.0
2013-10-15 15:10:00,44.04,44.25,44.02,44.17,153100.0,44.04,44.25,44.02,44.17,153100.0
2013-10-15 15:20:00,44.16,44.17,43.96,44.02,111100.0,44.16,44.17,43.96,44.02,111100.0
2013-10-15 15:30:00,44.04,44.04,43.82,43.88,97800.0,44.04,44.04,43.82,43.88,97800.0
2013-10-15 15:40:00,43.88,43.89,43.73,43.78,108700.0,43.88,43.89,43.73,43.78,108700.0
2013-10-15 15:50:00,43.77,43.83,43.69,43.75,187800.0,43.77,43.83,43.69,43.75,187800.0
2013-10-16 09:30:00,44.72,45.2,44.5,44.6,377300.0,44.72,45.2,44.5,44.6,377300.0
2013-10-16 09:40:00,44.59,44.75,44.28,44.6,165400.0,44.59,44.75,44.28,44.6,165400.0
2013-10-16 09:50:00,44.6,45.0,44.5,44.96,271600.0,44.6,45.0,44.5,44.96,271600.0
2013-10-16 10:00:00,44.98,45.14,44.75,44.98,194100.0,44.98,45.14,44.75,44.98,194100.0
2013-10-16 10:10:00,44.99,45.4,44.93,45.36,277200.0,44.99,45.4,44.93,45.36,277200.0
2013-10-16 10:20:00,45.35,45.5,45.15,45.31,288500.0,45.35,45.5,45.15,45.31,288500.0
2013-10-16 10:30:00,45.3,45.32,44.88,44.92,145800.0,45.3,45.32,44.88,44.92,145800.0
2013-10-16 10:40:00,44.93,45.13,44.75,45.01,264500.0,44.93,45.13,44.75,45.01,264500.0
2013-10-16 10:50:00,45.01,45.14,44.92,45.06,147900.0,45.01,45.14,44.92,45.06,147900.0
2013-10-16 11:00:00,45.0,45.09,44.97,45.0,93400.0,45.0,45.09,44.97,45.0,93400.0
2013-10-16 11:10:00,45.03,45.41,45.0,45.38,343300.0,45.03,45.41,45.0,45.38,343300.0
2013-10-16 11:20:00,45.39,45.5,45.26,45.33,114600.0,45.39,45.5,45.26,45.33,114600.0
2013-10-16 11:30:00,45.3,45.7,45.29,45.62,202500.0,45.3,45.7,45.29,45.62,202500.0
2013-10-16 11:40:00,45.62,45.77,45.58,45.75,109800.0,45.62,45.77,45.58,45.75,109800.0
2013-10-16 11:50:00,45.77,45.8,45.69,45.74,124800.0,45.77,45.8,45.69,45.74,124800.0
2013-10-16 12:00:00,45.76,45.78,45.56,45.65,135800.0,45.76,45.78,45.56,45.65,135800.0
2013-10-16 12:10:00,45.62,45.72,45.54,45.67,97300.0,45.62,45.72,45.54,45.67,97300.0
2013-10-16 12:20:00,45.66,45.68,45.52,45.65,61100.0,45.66,45.68,45.52,45.65,61100.0
2013-10-16 12:30:00,45.64,45.64,45.3,45.37,133700.0,45.64,45.64,45.3,45.37,133700.0
2013-10-16 12:40:00,45.37,45.41,45.26,45.28,55000.0,45.37,45.41,45.26,45.28,55000.0
2013-10-16 12:50:00,45.28,45.4,45.18,45.35,83000.0,45.28,45.4,45.18,45.35,83000.0
2013-10-16 13:00:00,45.36,45.36,45.25,45.33,42600.0,45.36,45.36,45.25,45.33,42600.0
2013-10-16 13:10:00,45.32,45.4,45.26,45.39,64700.0,45.32,45.4,45.26,45.39,64700.0
2013-10-16 13:20:00,45.38,45.57,45.33,45.55,91300.0,45.38,45.57,45.33,45.55,91300.0
2013-10-16 13:30:00,45.55,45.67,45.53,45.62,58600.0,45.55,45.67,45.53,45.62,58600.0
2013-10-16 13:40:00,45.63,45.71,45.59,45.59,62500.0,45.63,45.71,45.59,45.59,62500.0
2013-10-16 13:50:00,45.6,45.63,45.55,45.58,33400.0,45.6,45.63,45.55,45.58,33400.0
2013-10-16 14:00:00,45.6,45.65,45.41,45.49,60500.0,45.6,45.65,45.41,45.49,60500.0
2013-10-16 14:10:00,45.48,45.65,45.48,45.64,96100.0,45.48,45.65,45.48,45.64,96100.0
2013-10-16 14:20:00,45.62,45.64,45.54,45.56,48800.0,45.62,45.64,45.54,45.56,48800.0
2013-10-16 14:30:00,45.56,45.65,45.46,45.53,62200.0,45.56,45.65,45.46,45.53,62200.0
2013-10-16 14:40:00,45.53,45.63,45.46,45.63,60100.0,45.53,45.63,45.46,45.63,60100.0
2013-10-16 14:50:00,45.63,45.63,45.49,45.58,46500.0,45.63,45.63,45.49,45.58,46500.0
2013-10-16 15:00:00,45.58,45.58,45.49,45.57,38400.0,45.58,45.58,45.49,45.57,38400.0
2013-10-16 15:10:00,45.57,45.74,45.57,45.73,74100.0,45.57,45.74,45.57,45.73,74100.0
2013-10-16 15:20:00,45.73,45.75,45.66,45.7,97400.0,45.73,45.75,45.66,45.7,97400.0
2013-10-16 15:30:00,45.7,45.75,45.59,45.62,159900.0,45.7,45.75,45.59,45.62,159900.0
2013-10-16 15:40:00,45.63,45.73,45.6,45.73,187200.0,45.63,45.73,45.6,45.73,187200.0
2013-10-16 15:50:00,45.72,45.79,45.71,45.77,298500.0,45.72,45.79,45.71,45.77,298500.0
2013-10-17 09:30:00,46.0,46.35,45.64,46.12,451400.0,46.0,46.35,45.64,46.12,451400.0
2013-10-17 09:40:00,46.12,46.56,46.11,46.17,406700.0,46.12,46.56,46.11,46.17,406700.0
2013-10-17 09:50:00,46.22,46.31,46.01,46.27,160600.0,46.22,46.31,46.01,46.27,160600.0
2013-10-17 10:00:00,46.29,46.32,45.84,45.86,178000.0,46.29,46.32,45.84,45.86,178000.0
2013-10-17 10:10:00,45.86,45.99,45.64,45.86,160900.0,45.86,45.99,45.64,45.86,160900.0
2013-10-17 10:20:00,45.89,46.0,45.8,45.88,133700.0,45.89,46.0,45.8,45.88,133700.0
2013-10-17 10:30:00,45.9,46.08,45.8,45.97,140900.0,45.9,46.08,45.8,45.97,140900.0
2013-10-17 10:40:00,45.97,45.99,45.7,45.74,78000.0,45.97,45.99,45.7,45.74,78000.0
2013-10-17 10:50:00,45.77,46.06,45.76,46.06,95600.0,45.77,46.06,45.76,46.06,95600.0
2013-10-17 11:00:00,46.06,46.33,46.05,46.33,119100.0,46.06,46.33,46.05,46.33,119100.0
2013-10-17 11:10:00,46.31,46.32,46.05,46.15,55100.0,46.31,46.32,46.05,46.15,55100.0
2013-10-17 11:20:00,46.15,46.16,45.85,45.89,81600.0,46.15,46.16,45.85,45.89,81600.0
2013-10-17 11:30:00,45.89,46.02,45.85,45.92,99600.0,45.89,46.02,45.85,45.92,99600.0
2013-10-17 11:40:00,45.9,45.92,45.71,45.71,168800.0,45.9,45.92,45.71,45.71,168800.0
2013-10-17 11:50:00,45.73,46.0,45.73,45.94,176100.0,45.73,46.0,45.73,45.94,176100.0
2013-10-17 12:00:00,45.94,45.97,45.78,45.87,81200.0,45.94,45.97,45.78,45.87,81200.0
2013-10-17 12:10:00,45.87,46.03,45.78,45.96,83400.0,45.87,46.03,45.78,45.96,83400.0
2013-10-17 12:20:00,45.95,45.98,45.79,45.8,50000.0,45.95,45.98,45.79,45.8,50000.0
2013-10-17 12:30:00,45.79,45.83,45.61,45.63,133100.0,45.79,45.83,45.61,45.63,133100.0
2013-10-17 12:40:00,45.63,45.68,45.62,45.63,79100.0,45.63,45.68,45.62,45.63,79100.0
2013-10-17 12:50:00,45.64,45.68,45.55,45.56,63000.0,45.64,45.68,45.55,45.56,63000.0
2013-10-17 13:00:00,45.56,45.74,45.56,45.67,42400.0,45.56,45.74,45.56,45.67,42400.0
2013-10-17 13:10:00,45.65,45.66,45.5,45.52,79600.0,45.65,45.66,45.5,45.52,79600.0
2013-10-17 13:20:00,45.53,45.59,45.39,45.5,104500.0,45.53,45.59,45.39,45.5,104500.0
2013-10-17 13:30:00,45.5,45.56,45.31,45.33,75200.0,45.5,45.56,45.31,45.33,75200.0
2013-10-17 13:40:00,45.33,45.58,45.33,45.5,49000.0,45.33,45.58,45.33,45.5,49000.0
2013-10-17 13:50:00,45.49,45.52,45.41,45.41,71200.0,45.49,45.52,45.41,45.41,71200.0
2013-10-17 14:00:00,45.41,45.52,45.41,45.52,46800.0,45.41,45.52,45.41,45.52,46800.0
2013-10-17 14:10:00,45.52,45.55,45.46,45.54,43300.0,45.52,45.55,45.46,45.54,43300.0
2013-10-17 14:20:00,45.54,45.71,45.54,45.57,54300.0,45.54,45.71,45.54,45.57,54300.0
2013-10-17 14:30:00,45.59,45.68,45.57,45.63,33900.0,45.59,45.68,45.57,45.63,33900.0
2013-10-17 14:40:00,45.63,45.78,45.61,45.74,87000.0,45.63,45.78,45.61,45.74,87000.0
2013-10-17 14:50:00,45.75,46.04,45.75,45.95,115700.0,45.75,46.04,45.75,45.95,115700.0
2013-10-17 15:00:00,45.96,45.96,45.78,45.9,67300.0,45.96,45.96,45.78,45.9,67300.0
2013-10-17 15:10:00,45.91,46.0,45.9,45.97,65100.0,45.91,46.0,45.9,45.97,65100.0
2013-10-17 15:20:00,45.97,46.1,45.94,46.04,122700.0,45.97,46.1,45.94,46.04,122700.0
2013-10-17 15:30:00,46.06,46.15,46.04,46.05,117800.0,46.06,46.15,46.04,46.05,117800.0
2013-10-17 15:40:00,46.05,46.07,45.94,45.98,152200.0,46.05,46.07,45.94,45.98,152200.0
2013-10-17 15:50:00,45.99,46.06,45.95,45.97,250400.0,45.99,46.06,45.95,45.97,250400.0
2013-10-18 09:30:00,46.55,46.55,45.85,45.92,330500.0,46.55,46.55,45.85,45.92,330500.0
2013-10-18 09:40:00,45.96,46.34,45.94,46.22,248500.0,45.96,46.34,45.94,46.22,248500.0
2013-10-18 09:50:00,46.25,47.65,46.23,47.51,879800.0,46.25,47.65,46.23,47.51,879800.0
2013-10-18 10:00:00,47.45,47.74,47.15,47.74,501800.0,47.45,47.74,47.15,47.74,501800.0
2013-10-18 10:10:00,47.74,47.9,47.3,47.35,403900.0,47.74,47.9,47.3,47.35,403900.0
2013-10-18 10:20:00,47.35,47.72,47.35,47.6,235200.0,47.35,47.72,47.35,47.6,235200.0
2013-10-18 10:30:00,47.59,48.25,47.58,48.21,417300.0,47.59,48.25,47.58,48.21,417300.0
2013-10-18 10:40:00,48.23,48.4,47.97,48.39,277100.0,48.23,48.4,47.97,48.39,277100.0
2013-10-18 10:50:00,48.39,49.25,48.36,48.69,661800.0,48.39,49.25,48.36,48.69,661800.0
2013-10-18 11:00:00,48.72,49.1,48.53,48.95,320100.0,48.72,49.1,48.53,48.95,320100.0
2013-10-18 11:10:00,48.95,49.45,48.89,49.32,306800.0,48.95,49.45,48.89,49.32,306800.0
2013-10-18 11:20:00,49.31,49.32,49.05,49.29,219100.0,49.31,49.32,49.05,49.29,219100.0
2013-10-18 11:30:00,49.29,49.42,49.15,49.38,186000.0,49.29,49.42,49.15,49.38,186000.0
2013-10-18 11:40:00,49.38,49.83,49.34,49.82,342500.0,49.38,49.83,49.34,49.82,342500.0
2013-10-18 11:50:00,49.81,49.81,49.51,49.56,176300.0,49.81,49.81,49.51,49.56,176300.0
2013-10-18 12:00:00,49.59,49.7,49.32,49.52,166600.0,49.59,49.7,49.32,49.52,166600.0
2013-10-18 12:10:00,49.52,49.58,49.21,49.38,135400.0,49.52,49.58,49.21,49.38,135400.0
2013-10-18 12:20:00,49.37,49.63,49.23,49.6,129300.0,49.37,49.63,49.23,49.6,129300.0
2013-10-18 12:30:00,49.59,49.73,49.47,49.63,105400.0,49.59,49.73,49.47,49.63,105400.0
2013-10-18 12:40:00,49.63,49.63,49.41,49.55,92500.0,49.63,49.63,49.41,49.55,92500.0
2013-10-18 12:50:00,49.55,49.68,49.52,49.58,93000.0,49.55,49.68,49.52,49.58,93000.0
2013-10-18 13:00:00,49.58,49.61,49.52,49.56,68300.0,49.58,49.61,49.52,49.56,68300.0
2013-10-18 13:10:00,49.57,49.82,49.56,49.82,98700.0,49.57,49.82,49.56,49.82,98700.0
2013-10-18 13:20:00,49.81,49.98,49.79,49.79,139800.0,49.81,49.98,49.79,49.79,139800.0
2013-10-18 13:30:00,49.81,49.88,49.73,49.87,64200.0,49.81,49.88,49.73,49.87,64200.0
2013-10-18 13:40:00,49.86,50.15,49.84,50.02,229600.0,49.86,50.15,49.84,50.02,229600.0
2013-10-18 13:50:00,50.03,50.2,49.67,49.76,241800.0,50.03,50.2,49.67,49.76,241800.0
2013-10-18 14:00:00,49.73,49.76,49.34,49.55,240800.0,49.73,49.76,49.34,49.55,240800.0
2013-10-18 14:10:00,49.6,49.6,49.41,49.48,134700.0,49.6,49.6,49.41,49.48,134700.0
2013-10-18 14:20:00,49.5,49.65,49.5,49.64,71400.0,49.5,49.65,49.5,49.64,71400.0
2013-10-18 14:30:00,49.63,49.92,49.63,49.84,133200.0,49.63,49.92,49.63,49.84,133200.0
2013-10-18 14:40:00,49.84,49.97,49.72,49.91,90700.0,49.84,49.97,49.72,49.91,90700.0
2013-10-18 14:50:00,49.91,50.04,49.86,49.9,168200.0,49.91,50.04,49.86,49.9,168200.0
2013-10-18 15:00:00,49.91,49.92,49.76,49.84,112100.0,49.91,49.92,49.76,49.84,112100.0
2013-10-18 15:10:00,49.85,49.85,49.54,49.55,199000.0,49.85,49.85,49.54,49.55,199000.0
2013-10-18 15:20:00,49.58,49.78,49.53,49.73,104200.0,49.58,49.78,49.53,49.73,104200.0
2013-10-18 15:30:00,49.72,49.9,49.66,49.8,166600.0,49.72,49.9,49.66,49.8,166600.0
2013-10-18 15:40:00,49.8,49.93,49.71,49.92,193400.0,49.8,49.93,49.71,49.92,193400.0
2013-10-18 15:50:00,49.92,50.0,49.9,49.98,412300.0,49.92,50.0,49.9,49.98,412300.0
2013-10-21 09:30:00,51.75,53.33,51.68,52.62,1461900.0,51.75,53.33,51.68,52.62,1461900.0
2013-10-21 09:40:00,52.62,52.98,52.24,52.9,634700.0,52.62,52.98,52.24,52.9,634700.0
2013-10-21 09:50:00,52.9,53.75,52.7,53.69,659900.0,52.9,53.75,52.7,53.69,659900.0
2013-10-21 10:00:00,53.67,54.42,53.6,54.33,674200.0,53.67,54.42,53.6,54.33,674200.0
2013-10-21 10:10:00,54.33,54.4,53.65,53.99,506900.0,54.33,54.4,53.65,53.99,506900.0
2013-10-21 10:20:00,53.96,54.21,53.75,54.05,341300.0,53.96,54.21,53.75,54.05,341300.0
2013-10-21 10:30:00,54.04,54.13,53.52,53.71,375300.0,54.04,54.13,53.52,53.71,375300.0
2013-10-21 10:40:00,53.69,53.78,53.33,53.42,360800.0,53.69,53.78,53.33,53.42,360800.0
2013-10-21 10:50:00,53.42,53.54,52.8,52.85,385700.0,53.42,53.54,52.8,52.85,385700.0
2013-10-21 11:00:00,52.83,53.37,52.62,53.19,337700.0,52.83,53.37,52.62,53.19,337700.0
2013-10-21 11:10:00,53.19,53.78,53.1,53.54,226600.0,53.19,53.78,53.1,53.54,226600.0
2013-10-21 11:20:00,53.57,53.66,53.05,53.35,244500.0,53.57,53.66,53.05,53.35,244500.0
2013-10-21 11:30:00,53.26,53.31,53.0,53.04,210000.0,53.26,53.31,53.0,53.04,210000.0
2013-10-21 11:40:00,53.04,53.24,52.76,53.23,178600.0,53.04,53.24,52.76,53.23,178600.0
2013-10-21 11:50:00,53.24,53.49,53.22,53.44,119900.0,53.24,53.49,53.22,53.44,119900.0
2013-10-21 12:00:00,53.41,53.87,53.35,53.37,197400.0,53.41,53.87,53.35,53.37,197400.0
2013-10-21 12:10:00,53.39,53.6,53.27,53.37,122500.0,53.39,53.6,53.27,53.37,122500.0
2013-10-21 12:20:00,53.39,53.96,53.39,53.94,159400.0,53.39,53.96,53.39,53.94,159400.0
2013-10-21 12:30:00,53.95,54.76,53.91,54.7,609400.0,53.95,54.76,53.91,54.7,609400.0
2013-10-21 12:40:00,54.67,54.7,54.35,54.53,459400.0,54.67,54.7,54.35,54.53,459400.0
2013-10-21 12:50:00,54.53,55.22,54.5,55.06,523000.0,54.53,55.22,54.5,55.06,523000.0
2013-10-21 13:00:00,55.05,55.28,54.82,55.27,306000.0,55.05,55.28,54.82,55.27,306000.0
2013-10-21 13:10:00,55.27,55.5,55.23,55.39,351200.0,55.27,55.5,55.23,55.39,351200.0
2013-10-21 13:20:00,55.39,56.0,55.39,55.83,463200.0,55.39,56.0,55.39,55.83,463200.0
2013-10-21 13:30:00,55.83,55.83,55.09,55.11,447000.0,55.83,55.83,55.09,55.11,447000.0
2013-10-21 13:40:00,55.16,55.38,55.02,55.1,220400.0,55.16,55.38,55.02,55.1,220400.0
2013-10-21 13:50:00,55.08,55.25,55.05,55.24,161000.0,55.08,55.25,55.05,55.24,161000.0
2013-10-21 14:00:00,55.24,55.47,55.15,55.15,223300.0,55.24,55.47,55.15,55.15,223300.0
2013-10-21 14:10:00,55.14,55.18,54.37,54.47,524000.0,55.14,55.18,54.37,54.47,524000.0
2013-10-21 14:20:00,54.47,54.53,53.5,53.69,720300.0,54.47,54.53,53.5,53.69,720300.0
2013-10-21 14:30:00,53.71,54.4,53.5,54.23,480500.0,53.71,54.4,53.5,54.23,480500.0
2013-10-21 14:40:00,54.23,54.41,53.9,54.31,248600.0,54.23,54.41,53.9,54.31,248600.0
2013-10-21 14:50:00,54.33,54.33,53.06,53.06,540300.0,54.33,54.33,53.06,53.06,540300.0
2013-10-21 15:00:00,53.05,53.66,52.8,53.43,492000.0,53.05,53.66,52.8,53.43,492000.0
2013-10-21 15:10:00,53.43,53.78,53.19,53.39,244600.0,53.43,53.78,53.19,53.39,244600.0
2013-10-21 15:20:00,53.38,53.45,53.02,53.02,178700.0,53.38,53.45,53.02,53.02,178700.0
2013-10-21 15:30:00,53.07,53.45,53.0,53.37,253500.0,53.07,53.45,53.0,53.37,253500.0
2013-10-21 15:40:00,53.38,53.65,53.33,53.53,231600.0,53.38,53.65,53.33,53.53,231600.0
2013-10-21 15:50:00,53.54,53.96,53.45,53.87,563400.0,53.54,53.96,53.45,53.87,563400.0
2013-10-22 09:30:00,55.4,56.23,54.55,56.14,988900.0,55.4,56.23,54.55,56.14,988900.0
2013-10-22 09:40:00,56.22,56.25,55.12,55.29,633600.0,56.22,56.25,55.12,55.29,633600.0
2013-10-22 09:50:00,55.39,55.49,54.65,54.75,538700.0,55.39,55.49,54.65,54.75,538700.0
2013-10-22 10:00:00,54.71,54.73,54.0,54.17,601100.0,54.71,54.73,54.0,54.17,601100.0
2013-10-22 10:10:00,54.18,54.92,53.93,54.56,475700.0,54.18,54.92,53.93,54.56,475700.0
2013-10-22 10:20:00,54.56,54.74,54.04,54.34,250900.0,54.56,54.74,54.04,54.34,250900.0
2013-10-22 10:30:00,54.34,54.34,53.79,54.05,392200.0,54.34,54.34,53.79,54.05,392200.0
2013-10-22 10:40:00,54.11,54.11,53.11,53.11,605400.0,54.11,54.11,53.11,53.11,605400.0
2013-10-22 10:50:00,53.13,53.14,51.77,52.51,936500.0,53.13,53.14,51.77,52.51,936500.0
2013-10-22 11:00:00,52.51,53.29,52.51,52.88,345900.0,52.51,53.29,52.51,52.88,345900.0
2013-10-22 11:10:00,52.92,53.21,52.38,52.71,223500.0,52.92,53.21,52.38,52.71,223500.0
2013-10-22 11:20:00,52.69,53.18,52.68,53.15,160300.0,52.69,53.18,52.68,53.15,160300.0
2013-10-22 11:30:00,53.16,53.55,52.85,53.44,169700.0,53.16,53.55,52.85,53.44,169700.0
2013-10-22 11:40:00,53.4,53.92,53.24,53.73,204700.0,53.4,53.92,53.24,53.73,204700.0
2013-10-22 11:50:00,53.73,54.13,53.54,54.13,190900.0,53.73,54.13,53.54,54.13,190900.0
2013-10-22 12:00:00,54.05,54.15,53.73,53.73,194900.0,54.05,54.15,53.73,53.73,194900.0
2013-10-22 12:10:00,53.73,53.8,53.29,53.36,150700.0,53.73,53.8,53.29,53.36,150700.0
2013-10-22 12:20:00,53.39,53.49,53.22,53.45,123500.0,53.39,53.49,53.22,53.45,123500.0
2013-10-22 12:30:00,53.42,53.45,52.81,52.84,182700.0,53.42,53.45,52.81,52.84,182700.0
2013-10-22 12:40:00,52.83,52.89,52.26,52.54,241800.0,52.83,52.89,52.26,52.54,241800.0
2013-10-22 12:50:00,52.59,52.83,52.43,52.71,153200.0,52.59,52.83,52.43,52.71,153200.0
2013-10-22 13:00:00,52.72,53.28,52.66,53.16,205200.0,52.72,53.28,52.66,53.16,205200.0
2013-10-22 13:10:00,53.17,53.27,52.96,53.27,133700.0,53.17,53.27,52.96,53.27,133700.0
2013-10-22 13:20:00,53.27,53.43,53.11,53.28,139000.0,53.27,53.43,53.11,53.28,139000.0
2013-10-22 13:30:00,53.25,53.37,53.14,53.28,91400.0,53.25,53.37,53.14,53.28,91400.0
2013-10-22 13:40:00,53.28,53.28,53.13,53.18,89800.0,53.28,53.28,53.13,53.18,89800.0
2013-10-22 13:50:00,53.18,53.4,53.17,53.24,69900.0,53.18,53.4,53.17,53.24,69900.0
2013-10-22 14:00:00,53.25,53.34,53.12,53.25,75100.0,53.25,53.34,53.12,53.25,75100.0
2013-10-22 14:10:00,53.23,53.34,53.12,53.21,58000.0,53.23,53.34,53.12,53.21,58000.0
2013-10-22 14:20:00,53.21,53.23,52.62,52.97,187400.0,53.21,53.23,52.62,52.97,187400.0
2013-10-22 14:30:00,53.0,53.25,52.87,53.19,99000.0,53.0,53.25,52.87,53.19,99000.0
2013-10-22 14:40:00,53.19,53.6,53.09,53.56,198800.0,53.19,53.6,53.09,53.56,198800.0
2013-10-22 14:50:00,53.53,53.82,53.44,53.59,190600.0,53.53,53.82,53.44,53.59,190600.0
2013-10-22 15:00:00,53.62,54.36,53.62,54.2,334500.0,53.62,54.36,53.62,54.2,334500.0
2013-10-22 15:10:00,54.19,54.34,54.0,54.17,208000.0,54.19,54.34,54.0,54.17,208000.0
2013-10-22 15:20:00,54.16,54.6,54.12,54.5,241500.0,54.16,54.6,54.12,54.5,241500.0
2013-10-22 15:30:00,54.5,54.6,54.32,54.52,240700.0,54.5,54.6,54.32,54.52,240700.0
2013-10-22 15:40:00,54.54,54.88,54.5,54.63,374000.0,54.54,54.88,54.5,54.63,374000.0
2013-10-22 15:50:00,54.64,54.72,54.48,54.5,398900.0,54.64,54.72,54.48,54.5,398900.0
2013-10-23 09:30:00,53.15,53.61,52.53,53.03,404100.0,53.15,53.61,52.53,53.03,404100.0
2013-10-23 09:40:00,53.02,53.43,52.59,52.78,294800.0,53.02,53.43,52.59,52.78,294800.0
2013-10-23 09:50:00,52.78,53.03,52.62,52.69,192700.0,52.78,53.03,52.62,52.69,192700.0
2013-10-23 10:00:00,52.69,53.0,52.4,53.0,212400.0,52.69,53.0,52.4,53.0,212400.0
2013-10-23 10:10:00,53.02,53.39,52.91,52.92,200600.0,53.02,53.39,52.91,52.92,200600.0
2013-10-23 10:20:00,52.91,53.01,52.6,52.67,153900.0,52.91,53.01,52.6,52.67,153900.0
2013-10-23 10:30:00,52.66,53.16,52.66,53.0,101800.0,52.66,53.16,52.66,53.0,101800.0
2013-10-23 10:40:00,52.98,53.0,52.63,52.77,86400.0,52.98,53.0,52.63,52.77,86400.0
2013-10-23 10:50:00,52.77,52.77,52.24,52.56,197900.0,52.77,52.77,52.24,52.56,197900.0
2013-10-23 11:00:00,52.56,53.0,52.4,52.77,265700.0,52.56,53.0,52.4,52.77,265700.0
2013-10-23 11:10:00,52.8,52.83,52.59,52.67,72200.0,52.8,52.83,52.59,52.67,72200.0
2013-10-23 11:20:00,52.78,53.09,52.73,52.99,99700.0,52.78,53.09,52.73,52.99,99700.0
2013-10-23 11:30:00,52.94,53.38,52.91,53.28,89600.0,52.94,53.38,52.91,53.28,89600.0
2013-10-23 11:40:00,53.28,53.55,53.18,53.53,80300.0,53.28,53.55,53.18,53.53,80300.0
2013-10-23 11:50:00,53.51,53.64,53.38,53.57,92000.0,53.51,53.64,53.38,53.57,92000.0
2013-10-23 12:00:00,53.57,53.61,53.19,53.3,73800.0,53.57,53.61,53.19,53.3,73800.0
2013-10-23 12:10:00,53.25,53.46,53.22,53.35,48800.0,53.25,53.46,53.22,53.35,48800.0
2013-10-23 12:20:00,53.33,53.44,53.17,53.2,58200.0,53.33,53.44,53.17,53.2,58200.0
2013-10-23 12:30:00,53.21,53.24,53.08,53.17,55200.0,53.21,53.24,53.08,53.17,55200.0
2013-10-23 12:40:00,53.15,53.4,53.1,53.29,49600.0,53.15,53.4,53.1,53.29,49600.0
2013-10-23 12:50:00,53.35,53.75,53.31,53.7,133500.0,53.35,53.75,53.31,53.7,133500.0
2013-10-23 13:00:00,53.72,53.75,53.53,53.7,116500.0,53.72,53.75,53.53,53.7,116500.0
2013-10-23 13:10:00,53.71,53.72,53.55,53.6,78800.0,53.71,53.72,53.55,53.6,78800.0
2013-10-23 13:20:00,53.61,53.61,53.36,53.46,56800.0,53.61,53.61,53.36,53.46,56800.0
2013-10-23 13:30:00,53.49,53.5,53.27,53.28,60300.0,53.49,53.5,53.27,53.28,60300.0
2013-10-23 13:40:00,53.26,53.26,53.06,53.14,71100.0,53.26,53.26,53.06,53.14,71100.0
2013-10-23 13:50:00,53.12,53.21,53.03,53.05,57600.0,53.12,53.21,53.03,53.05,57600.0
2013-10-23 14:00:00,53.05,53.16,52.91,52.92,65600.0,53.05,53.16,52.91,52.92,65600.0
2013-10-23 14:10:00,52.91,53.06,52.81,52.94,60000.0,52.91,53.06,52.81,52.94,60000.0
2013-10-23 14:20:00,52.89,53.03,52.86,52.98,35200.0,52.89,53.03,52.86,52.98,35200.0
2013-10-23 14:30:00,52.98,53.22,52.98,53.07,66300.0,52.98,53.22,52.98,53.07,66300.0
2013-10-23 14:40:00,53.07,53.26,53.03,53.15,39700.0,53.07,53.26,53.03,53.15,39700.0
2013-10-23 14:50:00,53.14,53.18,53.04,53.11,45500.0,53.14,53.18,53.04,53.11,45500.0
2013-10-23 15:00:00,53.11,53.29,53.04,53.11,56800.0,53.11,53.29,53.04,53.11,56800.0
2013-10-23 15:10:00,53.13,53.17,52.91,52.98,68200.0,53.13,53.17,52.91,52.98,68200.0
2013-10-23 15:20:00,52.97,53.1,52.91,53.06,75500.0,52.97,53.1,52.91,53.06,75500.0
2013-10-23 15:30:00,53.04,53.16,53.04,53.13,76000.0,53.04,53.16,53.04,53.13,76000.0
2013-10-23 15:40:00,53.13,53.22,53.03,53.1,140300.0,53.13,53.22,53.03,53.1,140300.0
2013-10-23 15:50:00,53.11,53.18,53.02,53.1,220700.0,53.11,53.18,53.02,53.1,220700.0
2013-10-24 09:30:00,53.3,54.63,53.25,54.24,397400.0,53.3,54.63,53.25,54.24,397400.0
2013-10-24 09:40:00,54.23,54.25,53.3,53.7,266200.0,54.23,54.25,53.3,53.7,266200.0
2013-10-24 09:50:00,53.68,54.01,53.52,53.85,169100.0,53.68,54.01,53.52,53.85,169100.0
2013-10-24 10:00:00,53.85,53.85,53.39,53.63,140900.0,53.85,53.85,53.39,53.63,140900.0
2013-10-24 10:10:00,53.59,54.0,53.49,53.82,130500.0,53.59,54.0,53.49,53.82,130500.0
2013-10-24 10:20:00,53.78,53.98,53.44,53.6,118400.0,53.78,53.98,53.44,53.6,118400.0
2013-10-24 10:30:00,53.62,53.85,53.5,53.65,117300.0,53.62,53.85,53.5,53.65,117300.0
2013-10-24 10:40:00,53.67,53.81,53.43,53.5,101800.0,53.67,53.81,53.43,53.5,101800.0
2013-10-24 10:50:00,53.53,53.77,53.46,53.74,96800.0,53.53,53.77,53.46,53.74,96800.0
2013-10-24 11:00:00,53.73,54.06,53.73,53.92,135700.0,53.73,54.06,53.73,53.92,135700.0
2013-10-24 11:10:00,53.96,53.96,53.69,53.78,71600.0,53.96,53.96,53.69,53.78,71600.0
2013-10-24 11:20:00,53.78,54.02,53.76,53.88,75000.0,53.78,54.02,53.76,53.88,75000.0
2013-10-24 11:30:00,53.89,54.27,53.87,54.1,131000.0,53.89,54.27,53.87,54.1,131000.0
2013-10-24 11:40:00,54.1,54.35,54.1,54.29,90900.0,54.1,54.35,54.1,54.29,90900.0
2013-10-24 11:50:00,54.31,54.36,54.2,54.3,49600.0,54.31,54.36,54.2,54.3,49600.0
2013-10-24 12:00:00,54.27,54.59,54.26,54.51,176200.0,54.27,54.59,54.26,54.51,176200.0
2013-10-24 12:10:00,54.49,54.6,54.31,54.36,143300.0,54.49,54.6,54.31,54.36,143300.0
2013-10-24 12:20:00,54.36,54.6,54.23,54.56,135300.0,54.36,54.6,54.23,54.56,135300.0
2013-10-24 12:30:00,54.53,54.72,54.51,54.64,76600.0,54.53,54.72,54.51,54.64,76600.0
2013-10-24 12:40:00,54.64,54.65,54.47,54.5,62300.0,54.64,54.65,54.47,54.5,62300.0
2013-10-24 12:50:00,54.5,54.55,54.33,54.55,62400.0,54.5,54.55,54.33,54.55,62400.0
2013-10-24 13:00:00,54.52,54.52,54.38,54.42,21300.0,54.52,54.52,54.38,54.42,21300.0
2013-10-24 13:10:00,54.43,54.5,54.18,54.19,74300.0,54.43,54.5,54.18,54.19,74300.0
2013-10-24 13:20:00,54.2,54.48,54.1,54.4,127100.0,54.2,54.48,54.1,54.4,127100.0
2013-10-24 13:30:00,54.41,54.42,54.18,54.2,38800.0,54.41,54.42,54.18,54.2,38800.0
2013-10-24 13:40:00,54.2,54.41,54.14,54.23,56300.0,54.2,54.41,54.14,54.23,56300.0
2013-10-24 13:50:00,54.23,54.27,54.11,54.11,35200.0,54.23,54.27,54.11,54.11,35200.0
2013-10-24 14:00:00,54.1,54.11,53.94,53.99,81500.0,54.1,54.11,53.94,53.99,81500.0
2013-10-24 14:10:00,53.95,54.14,53.89,54.14,41000.0,53.95,54.14,53.89,54.14,41000.0
2013-10-24 14:20:00,54.11,54.3,54.06,54.23,54700.0,54.11,54.3,54.06,54.23,54700.0
2013-10-24 14:30:00,54.27,54.3,54.15,54.19,66500.0,54.27,54.3,54.15,54.19,66500.0
2013-10-24 14:40:00,54.19,54.3,54.16,54.18,56000.0,54.19,54.3,54.16,54.18,56000.0
2013-10-24 14:50:00,54.18,54.24,54.11,54.19,29500.0,54.18,54.24,54.11,54.19,29500.0
2013-10-24 15:00:00,54.2,54.26,54.13,54.13,60100.0,54.2,54.26,54.13,54.13,60100.0
2013-10-24 15:10:00,54.12,54.28,54.12,54.18,62700.0,54.12,54.28,54.12,54.18,62700.0
2013-10-24 15:20:00,54.19,54.3,54.17,54.3,63100.0,54.19,54.3,54.17,54.3,63100.0
2013-10-24 15:30:00,54.3,54.3,54.16,54.24,98400.0,54.3,54.3,54.16,54.24,98400.0
2013-10-24 15:40:00,54.24,54.3,54.11,54.12,92000.0,54.24,54.3,54.11,54.12,92000.0
2013-10-24 15:50:00,54.16,54.25,54.15,54.22,223600.0,54.16,54.25,54.15,54.22,223600.0
2013-10-25 09:30:00,54.56,54.7,53.37,53.7,315200.0,54.56,54.7,53.37,53.7,315200.0
2013-10-25 09:40:00,53.66,53.92,53.33,53.62,169800.0,53.66,53.92,53.33,53.62,169800.0
2013-10-25 09:50:00,53.62,54.1,53.58,53.84,120200.0,53.62,54.1,53.58,53.84,120200.0
2013-10-25 10:00:00,53.84,53.96,53.6,53.82,218600.0,53.84,53.96,53.6,53.82,218600.0
2013-10-25 10:10:00,53.74,53.82,53.69,53.8,81900.0,53.74,53.82,53.69,53.8,81900.0
2013-10-25 10:20:00,53.8,53.94,53.62,53.7,151700.0,53.8,53.94,53.62,53.7,151700.0
2013-10-25 10:30:00,53.69,53.95,53.64,53.89,166000.0,53.69,53.95,53.64,53.89,166000.0
2013-10-25 10:40:00,53.88,54.21,53.74,53.93,254900.0,53.88,54.21,53.74,53.93,254900.0
2013-10-25 10:50:00,53.94,53.95,53.67,53.77,169600.0,53.94,53.95,53.67,53.77,169600.0
2013-10-25 11:00:00,53.79,53.86,53.6,53.6,123000.0,53.79,53.86,53.6,53.6,123000.0
2013-10-25 11:10:00,53.6,53.76,53.56,53.7,130000.0,53.6,53.76,53.56,53.7,130000.0
2013-10-25 11:20:00,53.69,53.83,53.68,53.71,146300.0,53.69,53.83,53.68,53.71,146300.0
2013-10-25 11:30:00,53.71,53.8,53.51,53.7,105900.0,53.71,53.8,53.51,53.7,105900.0
2013-10-25 11:40:00,53.69,53.77,53.35,53.37,164800.0,53.69,53.77,53.35,53.37,164800.0
2013-10-25 11:50:00,53.36,53.4,52.85,53.09,251200.0,53.36,53.4,52.85,53.09,251200.0
2013-10-25 12:00:00,53.03,53.09,52.5,52.74,208300.0,53.03,53.09,52.5,52.74,208300.0
2013-10-25 12:10:00,52.74,52.74,52.33,52.6,201400.0,52.74,52.74,52.33,52.6,201400.0
2013-10-25 12:20:00,52.6,52.99,52.56,52.93,102200.0,52.6,52.99,52.56,52.93,102200.0
2013-10-25 12:30:00,52.91,53.13,52.75,53.04,83800.0,52.91,53.13,52.75,53.04,83800.0
2013-10-25 12:40:00,53.05,53.1,52.94,53.06,36400.0,53.05,53.1,52.94,53.06,36400.0
2013-10-25 12:50:00,53.05,53.1,52.71,52.8,78900.0,53.05,53.1,52.71,52.8,78900.0
2013-10-25 13:00:00,52.77,52.96,52.72,52.72,59200.0,52.77,52.96,52.72,52.72,59200.0
2013-10-25 13:10:00,52.73,53.22,52.73,53.21,73100.0,52.73,53.22,52.73,53.21,73100.0
2013-10-25 13:20:00,53.19,53.26,52.96,53.13,71900.0,53.19,53.26,52.96,53.13,71900.0
2013-10-25 13:30:00,53.14,53.24,53.08,53.23,47000.0,53.14,53.24,53.08,53.23,47000.0
2013-10-25 13:40:00,53.22,53.32,53.13,53.17,49100.0,53.22,53.32,53.13,53.17,49100.0
2013-10-25 13:50:00,53.16,53.18,53.07,53.12,37400.0,53.16,53.18,53.07,53.12,37400.0
2013-10-25 14:00:00,53.16,53.3,53.12,53.2,45500.0,53.16,53.3,53.12,53.2,45500.0
2013-10-25 14:10:00,53.21,53.33,53.12,53.26,43300.0,53.21,53.33,53.12,53.26,43300.0
2013-10-25 14:20:00,53.23,53.33,53.11,53.21,34100.0,53.23,53.33,53.11,53.21,34100.0
2013-10-25 14:30:00,53.25,53.27,53.08,53.16,53600.0,53.25,53.27,53.08,53.16,53600.0
2013-10-25 14:40:00,53.16,53.17,52.52,52.59,272700.0,53.16,53.17,52.52,52.59,272700.0
2013-10-25 14:50:00,52.59,52.8,52.5,52.73,103400.0,52.59,52.8,52.5,52.73,103400.0
2013-10-25 15:00:00,52.78,52.8,52.59,52.63,59900.0,52.78,52.8,52.59,52.63,59900.0
2013-10-25 15:10:00,52.61,52.69,52.57,52.63,57500.0,52.61,52.69,52.57,52.63,57500.0
2013-10-25 15:20:00,52.63,52.67,52.55,52.6,68400.0,52.63,52.67,52.55,52.6,68400.0
2013-10-25 15:30:00,52.61,52.73,52.54,52.65,102800.0,52.61,52.73,52.54,52.65,102800.0
2013-10-25 15:40:00,52.64,52.8,52.61,52.79,131900.0,52.64,52.8,52.61,52.79,131900.0
2013-10-25 15:50:00,52.79,52.87,52.74,52.8,236500.0,52.79,52.87,52.74,52.8,236500.0
2013-10-28 09:30:00,53.09,53.1,51.03,52.28,647700.0,53.09,53.1,51.03,52.28,647700.0
2013-10-28 09:40:00,52.3,52.68,51.84,52.05,257300.0,52.3,52.68,51.84,52.05,257300.0
2013-10-28 09:50:00,52.04,52.17,51.4,51.57,235600.0,52.04,52.17,51.4,51.57,235600.0
2013-10-28 10:00:00,51.57,51.65,51.24,51.48,237400.0,51.57,51.65,51.24,51.48,237400.0
2013-10-28 10:10:00,51.47,51.97,51.34,51.62,212900.0,51.47,51.97,51.34,51.62,212900.0
2013-10-28 10:20:00,51.61,51.66,51.21,51.3,141900.0,51.61,51.66,51.21,51.3,141900.0
2013-10-28 10:30:00,51.34,51.38,51.12,51.37,117600.0,51.34,51.38,51.12,51.37,117600.0
2013-10-28 10:40:00,51.35,51.39,51.11,51.25,94300.0,51.35,51.39,51.11,51.25,94300.0
2013-10-28 10:50:00,51.27,51.27,50.5,50.64,360400.0,51.27,51.27,50.5,50.64,360400.0
2013-10-28 11:00:00,50.66,50.7,50.31,50.52,249700.0,50.66,50.7,50.31,50.52,249700.0
2013-10-28 11:10:00,50.53,50.96,50.52,50.79,311700.0,50.53,50.96,50.52,50.79,311700.0
2013-10-28 11:20:00,50.81,50.86,50.38,50.54,221100.0,50.81,50.86,50.38,50.54,221100.0
2013-10-28 11:30:00,50.55,50.63,50.34,50.45,215900.0,50.55,50.63,50.34,50.45,215900.0
2013-10-28 11:40:00,50.45,50.45,49.82,49.92,351500.0,50.45,50.45,49.82,49.92,351500.0
2013-10-28 11:50:00,49.93,50.53,49.92,50.5,215500.0,49.93,50.53,49.92,50.5,215500.0
2013-10-28 12:00:00,50.52,50.52,50.06,50.18,222900.0,50.52,50.52,50.06,50.18,222900.0
2013-10-28 12:10:00,50.17,50.39,50.0,50.31,320900.0,50.17,50.39,50.0,50.31,320900.0
2013-10-28 12:20:00,50.32,50.62,50.22,50.53,189100.0,50.32,50.62,50.22,50.53,189100.0
2013-10-28 12:30:00,50.54,50.8,50.44,50.8,204500.0,50.54,50.8,50.44,50.8,204500.0
2013-10-28 12:40:00,50.8,51.21,50.77,51.03,159700.0,50.8,51.21,50.77,51.03,159700.0
2013-10-28 12:50:00,51.03,51.05,50.86,51.04,97200.0,51.03,51.05,50.86,51.04,97200.0
2013-10-28 13:00:00,51.05,51.58,51.02,51.18,191500.0,51.05,51.58,51.02,51.18,191500.0
2013-10-28 13:10:00,51.18,51.37,51.14,51.31,70100.0,51.18,51.37,51.14,51.31,70100.0
2013-10-28 13:20:00,51.31,51.37,51.11,51.24,44000.0,51.31,51.37,51.11,51.24,44000.0
2013-10-28 13:30:00,51.25,51.35,51.18,51.31,45100.0,51.25,51.35,51.18,51.31,45100.0
2013-10-28 13:40:00,51.34,51.55,51.26,51.3,77500.0,51.34,51.55,51.26,51.3,77500.0
2013-10-28 13:50:00,51.3,51.53,51.3,51.42,72500.0,51.3,51.53,51.3,51.42,72500.0
2013-10-28 14:00:00,51.42,51.62,51.3,51.54,46600.0,51.42,51.62,51.3,51.54,46600.0
2013-10-28 14:10:00,51.54,51.62,51.35,51.35,50400.0,51.54,51.62,51.35,51.35,50400.0
2013-10-28 14:20:00,51.35,51.68,51.34,51.61,75300.0,51.35,51.68,51.34,51.61,75300.0
2013-10-28 14:30:00,51.62,51.64,51.46,51.6,58600.0,51.62,51.64,51.46,51.6,58600.0
2013-10-28 14:40:00,51.63,51.77,51.39,51.5,109900.0,51.63,51.77,51.39,51.5,109900.0
2013-10-28 14:50:00,51.53,51.8,51.52,51.75,62300.0,51.53,51.8,51.52,51.75,62300.0
2013-10-28 15:00:00,51.75,51.75,51.54,51.63,80200.0,51.75,51.75,51.54,51.63,80200.0
2013-10-28 15:10:00,51.64,51.72,51.53,51.64,72500.0,51.64,51.72,51.53,51.64,72500.0
2013-10-28 15:20:00,51.65,51.65,51.46,51.51,73300.0,51.65,51.65,51.46,51.51,73300.0
2013-10-28 15:30:00,51.53,51.56,51.42,51.46,101300.0,51.53,51.56,51.42,51.46,101300.0
2013-10-28 15:40:00,51.47,51.58,51.25,51.43,167700.0,51.47,51.58,51.25,51.43,167700.0
2013-10-28 15:50:00,51.43,51.53,51.41,51.51,235400.0,51.43,51.53,51.41,51.51,235400.0
2013-10-29 09:30:00,51.69,51.98,51.22,51.59,213500.0,51.69,51.98,51.22,51.59,213500.0
2013-10-29 09:40:00,51.59,51.88,51.31,51.7,209200.0,51.59,51.88,51.31,51.7,209200.0
2013-10-29 09:50:00,51.7,51.76,51.23,51.39,134300.0,51.7,51.76,51.23,51.39,134300.0
2013-10-29 10:00:00,51.46,51.73,51.35,51.57,117800.0,51.46,51.73,51.35,51.57,117800.0
2013-10-29 10:10:00,51.56,51.85,51.51,51.85,216700.0,51.56,51.85,51.51,51.85,216700.0
2013-10-29 10:20:00,51.86,51.9,51.64,51.76,125800.0,51.86,51.9,51.64,51.76,125800.0
2013-10-29 10:30:00,51.75,52.25,51.71,52.19,194900.0,51.75,52.25,51.71,52.19,194900.0
2013-10-29 10:40:00,52.17,52.38,51.9,52.17,122600.0,52.17,52.38,51.9,52.17,122600.0
2013-10-29 10:50:00,52.17,52.2,51.7,51.72,116000.0,52.17,52.2,51.7,51.72,116000.0
2013-10-29 11:00:00,51.73,52.07,51.72,52.07,89400.0,51.73,52.07,51.72,52.07,89400.0
2013-10-29 11:10:00,52.05,52.05,51.8,51.89,39500.0,52.05,52.05,51.8,51.89,39500.0
2013-10-29 11:20:00,51.9,51.99,51.81,51.84,85400.0,51.9,51.99,51.81,51.84,85400.0
2013-10-29 11:30:00,51.84,51.89,51.29,51.35,211100.0,51.84,51.89,51.29,51.35,211100.0
2013-10-29 11:40:00,51.36,51.6,51.36,51.53,56200.0,51.36,51.6,51.36,51.53,56200.0
2013-10-29 11:50:00,51.54,51.6,51.41,51.45,74400.0,51.54,51.6,51.41,51.45,74400.0
2013-10-29 12:00:00,51.45,51.71,51.42,51.59,47000.0,51.45,51.71,51.42,51.59,47000.0
2013-10-29 12:10:00,51.58,51.63,51.48,51.59,71100.0,51.58,51.63,51.48,51.59,71100.0
2013-10-29 12:20:00,51.6,51.64,51.48,51.61,43500.0,51.6,51.64,51.48,51.61,43500.0
2013-10-29 12:30:00,51.57,51.83,51.54,51.74,77900.0,51.57,51.83,51.54,51.74,77900.0
2013-10-29 12:40:00,51.74,51.81,51.61,51.81,65600.0,51.74,51.81,51.61,51.81,65600.0
2013-10-29 12:50:00,51.82,51.93,51.76,51.86,43600.0,51.82,51.93,51.76,51.86,43600.0
2013-10-29 13:00:00,51.84,52.02,51.81,51.93,50600.0,51.84,52.02,51.81,51.93,50600.0
2013-10-29 13:10:00,51.89,51.89,51.72,51.73,45200.0,51.89,51.89,51.72,51.73,45200.0
2013-10-29 13:20:00,51.72,51.82,51.55,51.68,52400.0,51.72,51.82,51.55,51.68,52400.0
2013-10-29 13:30:00,51.69,51.75,51.51,51.55,62900.0,51.69,51.75,51.51,51.55,62900.0
2013-10-29 13:40:00,51.56,51.73,51.45,51.66,45500.0,51.56,51.73,51.45,51.66,45500.0
2013-10-29 13:50:00,51.64,51.75,51.6,51.65,22300.0,51.64,51.75,51.6,51.65,22300.0
2013-10-29 14:00:00,51.66,51.81,51.63,51.73,40000.0,51.66,51.81,51.63,51.73,40000.0
2013-10-29 14:10:00,51.73,51.76,51.61,51.71,27800.0,51.73,51.76,51.61,51.71,27800.0
2013-10-29 14:20:00,51.71,51.75,51.63,51.69,37200.0,51.71,51.75,51.63,51.69,37200.0
2013-10-29 14:30:00,51.7,51.87,51.69,51.83,37700.0,51.7,51.87,51.69,51.83,37700.0
2013-10-29 14:40:00,51.84,51.89,51.72,51.87,61600.0,51.84,51.89,51.72,51.87,61600.0
2013-10-29 14:50:00,51.86,51.94,51.79,51.89,59900.0,51.86,51.94,51.79,51.89,59900.0
2013-10-29 15:00:00,51.88,52.07,51.82,52.03,84300.0,51.88,52.07,51.82,52.03,84300.0
2013-10-29 15:10:00,52.07,52.2,52.03,52.2,112400.0,52.07,52.2,52.03,52.2,112400.0
2013-10-29 15:20:00,52.2,52.2,51.95,52.14,97300.0,52.2,52.2,51.95,52.14,97300.0
2013-10-29 15:30:00,52.15,52.27,52.07,52.22,105300.0,52.15,52.27,52.07,52.22,105300.0
2013-10-29 15:40:00,52.23,52.33,52.18,52.2,109800.0,52.23,52.33,52.18,52.2,109800.0
2013-10-29 15:50:00,52.21,52.38,52.21,52.35,169900.0,52.21,52.38,52.21,52.35,169900.0
2013-10-30 09:30:00,52.36,52.96,52.31,52.5,130400.0,52.36,52.96,52.31,52.5,130400.0
2013-10-30 09:40:00,52.54,52.63,52.01,52.31,134900.0,52.54,52.63,52.01,52.31,134900.0
2013-10-30 09:50:00,52.31,52.54,52.13,52.53,136900.0,52.31,52.54,52.13,52.53,136900.0
2013-10-30 10:00:00,52.47,52.52,51.81,51.86,157000.0,52.47,52.52,51.81,51.86,157000.0
2013-10-30 10:10:00,51.86,52.39,51.86,52.25,228400.0,51.86,52.39,51.86,52.25,228400.0
2013-10-30 10:20:00,52.25,52.55,52.03,52.5,164200.0,52.25,52.55,52.03,52.5,164200.0
2013-10-30 10:30:00,52.49,52.69,52.22,52.24,98600.0,52.49,52.69,52.22,52.24,98600.0
2013-10-30 10:40:00,52.23,52.55,52.22,52.36,40000.0,52.23,52.55,52.22,52.36,40000.0
2013-10-30 10:50:00,52.34,52.49,52.28,52.36,65200.0,52.34,52.49,52.28,52.36,65200.0
2013-10-30 11:00:00,52.39,52.52,52.36,52.46,35700.0,52.39,52.52,52.36,52.46,35700.0
2013-10-30 11:10:00,52.47,52.53,52.35,52.37,85400.0,52.47,52.53,52.35,52.37,85400.0
2013-10-30 11:20:00,52.35,52.42,52.01,52.04,128400.0,52.35,52.42,52.01,52.04,128400.0
2013-10-30 11:30:00,52.09,52.13,51.63,51.73,82800.0,52.09,52.13,51.63,51.73,82800.0
2013-10-30 11:40:00,51.73,52.0,51.66,51.89,48700.0,51.73,52.0,51.66,51.89,48700.0
2013-10-30 11:50:00,51.87,51.95,51.65,51.84,81300.0,51.87,51.95,51.65,51.84,81300.0
2013-10-30 12:00:00,51.83,51.93,51.57,51.66,146800.0,51.83,51.93,51.57,51.66,146800.0
2013-10-30 12:10:00,51.67,51.75,51.45,51.46,59300.0,51.67,51.75,51.45,51.46,59300.0
2013-10-30 12:20:00,51.46,51.52,51.22,51.33,92700.0,51.46,51.52,51.22,51.33,92700.0
2013-10-30 12:30:00,51.3,51.58,51.3,51.36,41100.0,51.3,51.58,51.3,51.36,41100.0
2013-10-30 12:40:00,51.37,51.59,51.34,51.48,114700.0,51.37,51.59,51.34,51.48,114700.0
2013-10-30 12:50:00,51.47,51.75,51.41,51.75,49000.0,51.47,51.75,51.41,51.75,49000.0
2013-10-30 13:00:00,51.75,51.83,51.63,51.75,49500.0,51.75,51.83,51.63,51.75,49500.0
2013-10-30 13:10:00,51.74,51.78,51.65,51.74,45000.0,51.74,51.78,51.65,51.74,45000.0
2013-10-30 13:20:00,51.74,51.8,51.6,51.67,40800.0,51.74,51.8,51.6,51.67,40800.0
2013-10-30 13:30:00,51.67,51.8,51.61,51.74,30200.0,51.67,51.8,51.61,51.74,30200.0
2013-10-30 13:40:00,51.7,51.72,51.54,51.59,20700.0,51.7,51.72,51.54,51.59,20700.0
2013-10-30 13:50:00,51.59,51.7,51.54,51.65,21400.0,51.59,51.7,51.54,51.65,21400.0
2013-10-30 14:00:00,51.7,51.89,51.55,51.7,59100.0,51.7,51.89,51.55,51.7,59100.0
2013-10-30 14:10:00,51.73,51.9,51.33,51.47,59100.0,51.73,51.9,51.33,51.47,59100.0
2013-10-30 14:20:00,51.45,51.62,51.14,51.26,60800.0,51.45,51.62,51.14,51.26,60800.0
2013-10-30 14:30:00,51.25,51.32,51.09,51.22,54700.0,51.25,51.32,51.09,51.22,54700.0
2013-10-30 14:40:00,51.21,51.28,51.07,51.18,45400.0,51.21,51.28,51.07,51.18,45400.0
2013-10-30 14:50:00,51.23,51.23,51.05,51.05,60600.0,51.23,51.23,51.05,51.05,60600.0
2013-10-30 15:00:00,51.04,51.25,51.02,51.06,80500.0,51.04,51.25,51.02,51.06,80500.0
2013-10-30 15:10:00,51.06,51.26,51.02,51.16,81800.0,51.06,51.26,51.02,51.16,81800.0
2013-10-30 15:20:00,51.17,51.43,51.16,51.37,76800.0,51.17,51.43,51.16,51.37,76800.0
2013-10-30 15:30:00,51.38,51.64,51.36,51.58,73600.0,51.38,51.64,51.36,51.58,73600.0
2013-10-30 15:40:00,51.6,51.77,51.55,51.57,131200.0,51.6,51.77,51.55,51.57,131200.0
2013-10-30 15:50:00,51.58,51.58,51.38,51.38,169600.0,51.58,51.58,51.38,51.38,169600.0
2013-10-31 09:30:00,49.9,50.7,48.63,50.24,447700.0,49.9,50.7,48.63,50.24,447700.0
2013-10-31 09:40:00,50.33,50.55,49.86,49.87,373600.0,50.33,50.55,49.86,49.87,373600.0
2013-10-31 09:50:00,49.9,50.08,49.29,49.54,309500.0,49.9,50.08,49.29,49.54,309500.0
2013-10-31 10:00:00,49.48,49.68,49.27,49.5,202100.0,49.48,49.68,49.27,49.5,202100.0
2013-10-31 10:10:00,49.45,49.97,49.43,49.59,186400.0,49.45,49.97,49.43,49.59,186400.0
2013-10-31 10:20:00,49.61,50.02,49.58,49.9,123400.0,49.61,50.02,49.58,49.9,123400.0
2013-10-31 10:30:00,49.94,50.05,49.73,49.78,131500.0,49.94,50.05,49.73,49.78,131500.0
2013-10-31 10:40:00,49.76,49.98,49.52,49.6,169400.0,49.76,49.98,49.52,49.6,169400.0
2013-10-31 10:50:00,49.67,49.95,49.65,49.71,70300.0,49.67,49.95,49.65,49.71,70300.0
2013-10-31 11:00:00,49.68,49.77,49.55,49.66,163700.0,49.68,49.77,49.55,49.66,163700.0
2013-10-31 11:10:00,49.66,49.96,49.63,49.76,132900.0,49.66,49.96,49.63,49.76,132900.0
2013-10-31 11:20:00,49.76,50.05,49.73,49.94,179400.0,49.76,50.05,49.73,49.94,179400.0
2013-10-31 11:30:00,49.91,50.28,49.9,50.13,157500.0,49.91,50.28,49.9,50.13,157500.0
2013-10-31 11:40:00,50.14,50.39,50.05,50.18,114000.0,50.14,50.39,50.05,50.18,114000.0
2013-10-31 11:50:00,50.22,50.32,50.06,50.1,70900.0,50.22,50.32,50.06,50.1,70900.0
2013-10-31 12:00:00,50.14,50.42,50.1,50.37,96400.0,50.14,50.42,50.1,50.37,96400.0
2013-10-31 12:10:00,50.35,50.47,50.19,50.46,57000.0,50.35,50.47,50.19,50.46,57000.0
2013-10-31 12:20:00,50.46,50.98,50.46,50.93,202800.0,50.46,50.98,50.46,50.93,202800.0
2013-10-31 12:30:00,50.91,51.1,50.72,50.85,105900.0,50.91,51.1,50.72,50.85,105900.0
2013-10-31 12:40:00,50.82,51.06,50.65,50.67,58100.0,50.82,51.06,50.65,50.67,58100.0
2013-10-31 12:50:00,50.67,50.83,50.51,50.52,93500.0,50.67,50.83,50.51,50.52,93500.0
2013-10-31 13:00:00,50.53,50.72,50.42,50.63,64300.0,50.53,50.72,50.42,50.63,64300.0
2013-10-31 13:10:00,50.65,50.89,50.62,50.82,83100.0,50.65,50.89,50.62,50.82,83100.0
2013-10-31 13:20:00,50.85,51.0,50.71,50.91,74100.0,50.85,51.0,50.71,50.91,74100.0
2013-10-31 13:30:00,50.95,51.62,50.91,51.61,182600.0,50.95,51.62,50.91,51.61,182600.0
2013-10-31 13:40:00,51.62,51.82,51.18,51.21,177400.0,51.62,51.82,51.18,51.21,177400.0
2013-10-31 13:50:00,51.18,51.32,51.04,51.2,115900.0,51.18,51.32,51.04,51.2,115900.0
2013-10-31 14:00:00,51.13,51.29,51.09,51.17,66000.0,51.13,51.29,51.09,51.17,66000.0
2013-10-31 14:10:00,51.12,51.28,51.12,51.17,72100.0,51.12,51.28,51.12,51.17,72100.0
2013-10-31 14:20:00,51.21,51.21,50.96,51.0,138900.0,51.21,51.21,50.96,51.0,138900.0
2013-10-31 14:30:00,50.99,51.15,50.71,50.89,116500.0,50.99,51.15,50.71,50.89,116500.0
2013-10-31 14:40:00,50.93,51.09,50.84,50.98,77300.0,50.93,51.09,50.84,50.98,77300.0
2013-10-31 14:50:00,50.98,51.0,50.74,50.82,118700.0,50.98,51.0,50.74,50.82,118700.0
2013-10-31 15:00:00,50.82,50.94,50.7,50.86,87400.0,50.82,50.94,50.7,50.86,87400.0
2013-10-31 15:10:00,50.88,50.93,50.81,50.85,70200.0,50.88,50.93,50.81,50.85,70200.0
2013-10-31 15:20:00,50.85,50.9,50.48,50.54,219200.0,50.85,50.9,50.48,50.54,219200.0
2013-10-31 15:30:00,50.53,50.66,50.35,50.52,191200.0,50.53,50.66,50.35,50.52,191200.0
2013-10-31 15:40:00,50.52,50.64,50.1,50.45,304100.0,50.52,50.64,50.1,50.45,304100.0
2013-10-31 15:50:00,50.44,50.51,50.2,50.27,609000.0,50.44,50.51,50.2,50.27,609000.0
2013-11-01 09:30:00,55.51,57.19,54.77,56.8,3170400.0,55.51,57.19,54.77,56.8,3170400.0
2013-11-01 09:40:00,56.8,57.35,56.39,57.21,1772700.0,56.8,57.35,56.39,57.21,1772700.0
2013-11-01 09:50:00,57.23,58.32,57.22,57.82,1826500.0,57.23,58.32,57.22,57.82,1826500.0
2013-11-01 10:00:00,57.81,58.43,57.55,57.91,1282900.0,57.81,58.43,57.55,57.91,1282900.0
2013-11-01 10:10:00,57.9,58.13,57.52,57.91,728700.0,57.9,58.13,57.52,57.91,728700.0
2013-11-01 10:20:00,57.93,58.58,57.8,58.15,1061100.0,57.93,58.58,57.8,58.15,1061100.0
2013-11-01 10:30:00,58.15,58.77,58.15,58.62,851100.0,58.15,58.77,58.15,58.62,851100.0
2013-11-01 10:40:00,58.63,59.19,58.58,58.69,868200.0,58.63,59.19,58.58,58.69,868200.0
2013-11-01 10:50:00,58.7,58.97,58.4,58.73,575200.0,58.7,58.97,58.4,58.73,575200.0
2013-11-01 11:00:00,58.67,59.1,58.67,58.8,463100.0,58.67,59.1,58.67,58.8,463100.0
2013-11-01 11:10:00,58.8,58.92,58.11,58.28,707900.0,58.8,58.92,58.11,58.28,707900.0
2013-11-01 11:20:00,58.32,58.45,57.82,58.38,520200.0,58.32,58.45,57.82,58.38,520200.0
2013-11-01 11:30:00,58.41,59.06,58.19,59.03,496200.0,58.41,59.06,58.19,59.03,496200.0
2013-11-01 11:40:00,59.08,59.36,58.81,59.2,619500.0,59.08,59.36,58.81,59.2,619500.0
2013-11-01 11:50:00,59.2,59.49,58.91,59.41,440000.0,59.2,59.49,58.91,59.41,440000.0
2013-11-01 12:00:00,59.4,59.8,59.33,59.72,552800.0,59.4,59.8,59.33,59.72,552800.0
2013-11-01 12:10:00,59.75,59.8,59.05,59.29,543400.0,59.75,59.8,59.05,59.29,543400.0
2013-11-01 12:20:00,59.29,59.54,59.18,59.25,273700.0,59.29,59.54,59.18,59.25,273700.0
2013-11-01 12:30:00,59.24,59.74,59.18,59.4,331200.0,59.24,59.74,59.18,59.4,331200.0
2013-11-01 12:40:00,59.44,59.72,59.26,59.55,282800.0,59.44,59.72,59.26,59.55,282800.0
2013-11-01 12:50:00,59.55,59.68,59.22,59.5,242800.0,59.55,59.68,59.22,59.5,242800.0
2013-11-01 13:00:00,59.5,59.51,59.18,59.35,226800.0,59.5,59.51,59.18,59.35,226800.0
2013-11-01 13:10:00,59.35,59.4,58.73,58.87,447600.0,59.35,59.4,58.73,58.87,447600.0
2013-11-01 13:20:00,58.85,59.23,58.55,59.0,434400.0,58.85,59.23,58.55,59.0,434400.0
2013-11-01 13:30:00,58.99,59.12,57.81,58.14,887900.0,58.99,59.12,57.81,58.14,887900.0
2013-11-01 13:40:00,58.14,58.5,57.41,58.29,1204800.0,58.14,58.5,57.41,58.29,1204800.0
2013-11-01 13:50:00,58.29,58.79,57.86,58.58,520300.0,58.29,58.79,57.86,58.58,520300.0
2013-11-01 14:00:00,58.58,59.15,58.54,58.92,533900.0,58.58,59.15,58.54,58.92,533900.0
2013-11-01 14:10:00,58.92,58.95,58.41,58.88,337100.0,58.92,58.95,58.41,58.88,337100.0
2013-11-01 14:20:00,58.88,58.88,58.33,58.49,286900.0,58.88,58.88,58.33,58.49,286900.0
2013-11-01 14:30:00,58.5,58.71,58.16,58.19,324900.0,58.5,58.71,58.16,58.19,324900.0
2013-11-01 14:40:00,58.23,58.67,58.2,58.63,244400.0,58.23,58.67,58.2,58.63,244400.0
2013-11-01 14:50:00,58.64,58.83,58.43,58.7,228400.0,58.64,58.83,58.43,58.7,228400.0
2013-11-01 15:00:00,58.68,59.42,58.68,59.19,544900.0,58.68,59.42,58.68,59.19,544900.0
2013-11-01 15:10:00,59.22,59.42,59.11,59.36,387100.0,59.22,59.42,59.11,59.36,387100.0
2013-11-01 15:20:00,59.38,59.38,58.9,59.27,350700.0,59.38,59.38,58.9,59.27,350700.0
2013-11-01 15:30:00,59.25,59.32,59.0,59.15,315600.0,59.25,59.32,59.0,59.15,315600.0
2013-11-01 15:40:00,59.14,59.26,58.46,58.52,676100.0,59.14,59.26,58.46,58.52,676100.0
2013-11-01 15:50:00,58.55,59.17,58.42,59.08,1076900.0,58.55,59.17,58.42,59.08,1076900.0
2013-11-04 09:30:00,60.38,60.95,59.61,60.19,1022200.0,60.38,60.95,59.61,60.19,1022200.0
2013-11-04 09:40:00,60.19,61.25,59.82,61.2,818900.0,60.19,61.25,59.82,61.2,818900.0
2013-11-04 09:50:00,61.18,61.4,60.68,60.91,673900.0,61.18,61.4,60.68,60.91,673900.0
2013-11-04 10:00:00,60.92,61.19,60.71,61.1,401100.0,60.92,61.19,60.71,61.1,401100.0
2013-11-04 10:10:00,61.09,61.73,61.05,61.56,539800.0,61.09,61.73,61.05,61.56,539800.0
2013-11-04 10:20:00,61.54,61.78,61.45,61.62,443300.0,61.54,61.78,61.45,61.62,443300.0
2013-11-04 10:30:00,61.63,61.75,61.31,61.62,270600.0,61.63,61.75,61.31,61.62,270600.0
2013-11-04 10:40:00,61.62,61.71,61.37,61.48,222300.0,61.62,61.71,61.37,61.48,222300.0
2013-11-04 10:50:00,61.45,61.5,61.01,61.06,301000.0,61.45,61.5,61.01,61.06,301000.0
2013-11-04 11:00:00,61.05,61.32,61.0,61.17,187800.0,61.05,61.32,61.0,61.17,187800.0
2013-11-04 11:10:00,61.17,61.43,61.04,61.37,156200.0,61.17,61.43,61.04,61.37,156200.0
2013-11-04 11:20:00,61.36,61.58,61.22,61.33,141100.0,61.36,61.58,61.22,61.33,141100.0
2013-11-04 11:30:00,61.33,61.68,61.33,61.63,172800.0,61.33,61.68,61.33,61.63,172800.0
2013-11-04 11:40:00,61.63,61.69,61.4,61.63,185300.0,61.63,61.69,61.4,61.63,185300.0
2013-11-04 11:50:00,61.64,61.94,61.5,61.88,236500.0,61.64,61.94,61.5,61.88,236500.0
2013-11-04 12:00:00,61.87,62.07,61.64,61.79,410000.0,61.87,62.07,61.64,61.79,410000.0
2013-11-04 12:10:00,61.8,61.95,61.67,61.8,146100.0,61.8,61.95,61.67,61.8,146100.0
2013-11-04 12:20:00,61.8,62.0,61.78,61.83,152300.0,61.8,62.0,61.78,61.83,152300.0
2013-11-04 12:30:00,61.85,61.95,61.7,61.82,102100.0,61.85,61.95,61.7,61.82,102100.0
2013-11-04 12:40:00,61.81,61.91,61.72,61.72,123500.0,61.81,61.91,61.72,61.72,123500.0
2013-11-04 12:50:00,61.73,61.88,61.61,61.62,101000.0,61.73,61.88,61.61,61.62,101000.0
2013-11-04 13:00:00,61.62,61.76,61.53,61.74,124700.0,61.62,61.76,61.53,61.74,124700.0
2013-11-04 13:10:00,61.75,61.82,61.68,61.8,73300.0,61.75,61.82,61.68,61.8,73300.0
2013-11-04 13:20:00,61.82,61.92,61.76,61.85,106200.0,61.82,61.92,61.76,61.85,106200.0
2013-11-04 13:30:00,61.84,61.86,61.33,61.51,218900.0,61.84,61.86,61.33,61.51,218900.0
2013-11-04 13:40:00,61.52,61.59,61.32,61.46,170400.0,61.52,61.59,61.32,61.46,170400.0
2013-11-04 13:50:00,61.45,61.62,61.42,61.42,70700.0,61.45,61.62,61.42,61.42,70700.0
2013-11-04 14:00:00,61.42,61.69,61.37,61.62,86800.0,61.42,61.69,61.37,61.62,86800.0
2013-11-04 14:10:00,61.63,61.8,61.56,61.64,92600.0,61.63,61.8,61.56,61.64,92600.0
2013-11-04 14:20:00,61.64,61.86,61.61,61.8,110500.0,61.64,61.86,61.61,61.8,110500.0
2013-11-04 14:30:00,61.79,61.92,61.66,61.86,113700.0,61.79,61.92,61.66,61.86,113700.0
2013-11-04 14:40:00,61.88,62.1,61.82,61.95,184000.0,61.88,62.1,61.82,61.95,184000.0
2013-11-04 14:50:00,61.93,62.08,61.81,61.93,104600.0,61.93,62.08,61.81,61.93,104600.0
2013-11-04 15:00:00,61.94,62.03,61.73,61.81,112800.0,61.94,62.03,61.73,61.81,112800.0
2013-11-04 15:10:00,61.81,62.0,61.78,61.92,105500.0,61.81,62.0,61.78,61.92,105500.0
2013-11-04 15:20:00,61.93,61.97,61.81,61.93,144200.0,61.93,61.97,61.81,61.93,144200.0
2013-11-04 15:30:00,61.94,62.08,61.85,61.89,171200.0,61.94,62.08,61.85,61.89,171200.0
2013-11-04 15:40:00,61.9,62.04,61.89,61.96,164000.0,61.9,62.04,61.89,61.96,164000.0
2013-11-04 15:50:00,61.96,61.98,61.7,61.83,400600.0,61.96,61.98,61.7,61.83,400600.0
2013-11-05 09:30:00,61.55,62.1,60.67,60.93,604000.0,61.55,62.1,60.67,60.93,604000.0
2013-11-05 09:40:00,60.85,61.41,60.31,60.72,429200.0,60.85,61.41,60.31,60.72,429200.0
2013-11-05 09:50:00,60.72,61.13,60.57,60.8,236000.0,60.72,61.13,60.57,60.8,236000.0
2013-11-05 10:00:00,60.78,61.23,60.68,61.23,241200.0,60.78,61.23,60.68,61.23,241200.0
2013-11-05 10:10:00,61.24,61.58,61.12,61.49,173200.0,61.24,61.58,61.12,61.49,173200.0
2013-11-05 10:20:00,61.48,61.63,61.24,61.56,147300.0,61.48,61.63,61.24,61.56,147300.0
2013-11-05 10:30:00,61.53,61.93,61.5,61.76,188100.0,61.53,61.93,61.5,61.76,188100.0
2013-11-05 10:40:00,61.82,62.36,61.81,62.12,230100.0,61.82,62.36,61.81,62.12,230100.0
2013-11-05 10:50:00,62.1,62.26,61.82,61.94,156900.0,62.1,62.26,61.82,61.94,156900.0
2013-11-05 11:00:00,61.95,62.04,61.6,61.73,219900.0,61.95,62.04,61.6,61.73,219900.0
2013-11-05 11:10:00,61.73,61.75,61.29,61.47,190800.0,61.73,61.75,61.29,61.47,190800.0
2013-11-05 11:20:00,61.46,61.5,61.13,61.19,164800.0,61.46,61.5,61.13,61.19,164800.0
2013-11-05 11:30:00,61.22,61.44,61.02,61.4,156000.0,61.22,61.44,61.02,61.4,156000.0
2013-11-05 11:40:00,61.44,61.76,61.3,61.67,211900.0,61.44,61.76,61.3,61.67,211900.0
2013-11-05 11:50:00,61.67,61.76,61.45,61.52,144300.0,61.67,61.76,61.45,61.52,144300.0
2013-11-05 12:00:00,61.48,61.87,61.48,61.84,121900.0,61.48,61.87,61.48,61.84,121900.0
2013-11-05 12:10:00,61.84,61.86,61.61,61.72,60100.0,61.84,61.86,61.61,61.72,60100.0
2013-11-05 12:20:00,61.69,61.94,61.66,61.94,83800.0,61.69,61.94,61.66,61.94,83800.0
2013-11-05 12:30:00,61.95,61.97,61.76,61.86,178600.0,61.95,61.97,61.76,61.86,178600.0
2013-11-05 12:40:00,61.84,61.93,61.74,61.84,55700.0,61.84,61.93,61.74,61.84,55700.0
2013-11-05 12:50:00,61.88,61.89,61.7,61.74,54500.0,61.88,61.89,61.7,61.74,54500.0
2013-11-05 13:00:00,61.72,61.91,61.71,61.77,55800.0,61.72,61.91,61.71,61.77,55800.0
2013-11-05 13:10:00,61.77,61.85,61.64,61.76,97700.0,61.77,61.85,61.64,61.76,97700.0
2013-11-05 13:20:00,61.75,61.91,61.75,61.86,34300.0,61.75,61.91,61.75,61.86,34300.0
2013-11-05 13:30:00,61.82,62.11,61.81,61.94,115600.0,61.82,62.11,61.81,61.94,115600.0
2013-11-05 13:40:00,61.96,62.04,61.9,61.91,91000.0,61.96,62.04,61.9,61.91,91000.0
2013-11-05 13:50:00,61.88,61.97,61.65,61.84,125200.0,61.88,61.97,61.65,61.84,125200.0
2013-11-05 14:00:00,61.83,62.05,61.78,61.88,88800.0,61.83,62.05,61.78,61.88,88800.0
2013-11-05 14:10:00,61.87,62.1,61.86,61.94,95400.0,61.87,62.1,61.86,61.94,95400.0
2013-11-05 14:20:00,61.92,62.31,61.92,62.29,102800.0,61.92,62.31,61.92,62.29,102800.0
2013-11-05 14:30:00,62.29,62.3,62.08,62.11,66700.0,62.29,62.3,62.08,62.11,66700.0
2013-11-05 14:40:00,62.11,62.24,62.05,62.18,87900.0,62.11,62.24,62.05,62.18,87900.0
2013-11-05 14:50:00,62.18,62.25,62.05,62.14,55400.0,62.18,62.25,62.05,62.14,55400.0
2013-11-05 15:00:00,62.11,62.29,62.09,62.27,76500.0,62.11,62.29,62.09,62.27,76500.0
2013-11-05 15:10:00,62.26,62.29,62.05,62.25,72800.0,62.26,62.29,62.05,62.25,72800.0
2013-11-05 15:20:00,62.26,62.3,62.07,62.15,69900.0,62.26,62.3,62.07,62.15,69900.0
2013-11-05 15:30:00,62.15,62.27,62.15,62.26,82600.0,62.15,62.27,62.15,62.26,82600.0
2013-11-05 15:40:00,62.25,62.38,62.22,62.33,132200.0,62.25,62.38,62.22,62.33,132200.0
2013-11-05 15:50:00,62.31,62.35,62.09,62.09,285200.0,62.31,62.35,62.09,62.09,285200.0
2013-11-06 09:30:00,61.97,62.45,61.5,61.9,314100.0,61.97,62.45,61.5,61.9,314100.0
2013-11-06 09:40:00,61.9,62.4,61.53,62.05,192900.0,61.9,62.4,61.53,62.05,192900.0
2013-11-06 09:50:00,62.02,62.03,61.66,61.72,152100.0,62.02,62.03,61.66,61.72,152100.0
2013-11-06 10:00:00,61.7,61.73,61.11,61.26,247100.0,61.7,61.73,61.11,61.26,247100.0
2013-11-06 10:10:00,61.26,61.48,61.04,61.18,131800.0,61.26,61.48,61.04,61.18,131800.0
2013-11-06 10:20:00,61.18,61.47,61.14,61.26,211600.0,61.18,61.47,61.14,61.26,211600.0
2013-11-06 10:30:00,61.21,61.26,60.74,60.81,252700.0,61.21,61.26,60.74,60.81,252700.0
2013-11-06 10:40:00,60.81,60.96,60.28,60.38,382700.0,60.81,60.96,60.28,60.38,382700.0
2013-11-06 10:50:00,60.44,60.52,60.11,60.41,181500.0,60.44,60.52,60.11,60.41,181500.0
2013-11-06 11:00:00,60.42,60.48,59.75,59.8,251200.0,60.42,60.48,59.75,59.8,251200.0
2013-11-06 11:10:00,59.78,60.55,59.54,60.34,254800.0,59.78,60.55,59.54,60.34,254800.0
2013-11-06 11:20:00,60.34,60.75,60.3,60.68,203900.0,60.34,60.75,60.3,60.68,203900.0
2013-11-06 11:30:00,60.66,60.85,60.4,60.45,229100.0,60.66,60.85,60.4,60.45,229100.0
2013-11-06 11:40:00,60.46,60.74,60.37,60.69,172800.0,60.46,60.74,60.37,60.69,172800.0
2013-11-06 11:50:00,60.66,60.9,60.59,60.73,172600.0,60.66,60.9,60.59,60.73,172600.0
2013-11-06 12:00:00,60.72,61.07,60.72,60.85,112500.0,60.72,61.07,60.72,60.85,112500.0
2013-11-06 12:10:00,60.86,60.88,60.67,60.75,90500.0,60.86,60.88,60.67,60.75,90500.0
2013-11-06 12:20:00,60.77,61.09,60.75,60.99,76700.0,60.77,61.09,60.75,60.99,76700.0
2013-11-06 12:30:00,60.97,61.1,60.88,60.91,66000.0,60.97,61.1,60.88,60.91,66000.0
2013-11-06 12:40:00,60.91,61.22,60.88,61.18,47400.0,60.91,61.22,60.88,61.18,47400.0
2013-11-06 12:50:00,61.21,61.24,60.92,60.98,45800.0,61.21,61.24,60.92,60.98,45800.0
2013-11-06 13:00:00,60.93,61.13,60.89,61.1,43600.0,60.93,61.13,60.89,61.1,43600.0
2013-11-06 13:10:00,61.11,61.26,60.95,61.07,63200.0,61.11,61.26,60.95,61.07,63200.0
2013-11-06 13:20:00,61.0,61.22,60.92,61.16,45500.0,61.0,61.22,60.92,61.16,45500.0
2013-11-06 13:30:00,61.16,61.26,60.98,60.98,71500.0,61.16,61.26,60.98,60.98,71500.0
2013-11-06 13:40:00,60.98,61.18,60.92,61.0,56800.0,60.98,61.18,60.92,61.0,56800.0
2013-11-06 13:50:00,61.0,61.03,60.8,60.85,43800.0,61.0,61.03,60.8,60.85,43800.0
2013-11-06 14:00:00,60.86,61.02,60.84,60.99,68200.0,60.86,61.02,60.84,60.99,68200.0
2013-11-06 14:10:00,60.96,60.99,60.74,60.83,70000.0,60.96,60.99,60.74,60.83,70000.0
2013-11-06 14:20:00,60.84,60.99,60.74,60.92,43400.0,60.84,60.99,60.74,60.92,43400.0
2013-11-06 14:30:00,60.95,61.08,60.86,60.93,46500.0,60.95,61.08,60.86,60.93,46500.0
2013-11-06 14:40:00,60.91,61.0,60.87,60.95,39200.0,60.91,61.0,60.87,60.95,39200.0
2013-11-06 14:50:00,60.96,61.0,60.85,60.94,34500.0,60.96,61.0,60.85,60.94,34500.0
2013-11-06 15:00:00,60.95,61.07,60.9,61.05,68300.0,60.95,61.07,60.9,61.05,68300.0
2013-11-06 15:10:00,61.03,61.24,60.95,61.21,93000.0,61.03,61.24,60.95,61.21,93000.0
2013-11-06 15:20:00,61.21,61.27,61.09,61.18,66300.0,61.21,61.27,61.09,61.18,66300.0
2013-11-06 15:30:00,61.19,61.26,61.02,61.24,76900.0,61.19,61.26,61.02,61.24,76900.0
2013-11-06 15:40:00,61.23,61.23,60.96,61.01,112600.0,61.23,61.23,60.96,61.01,112600.0
2013-11-06 15:50:00,61.03,61.16,60.97,61.12,169700.0,61.03,61.16,60.97,61.12,169700.0
2013-11-07 09:30:00,60.67,61.01,59.6,61.0,264400.0,60.67,61.01,59.6,61.0,264400.0
2013-11-07 09:40:00,60.93,60.97,60.07,60.07,110200.0,60.93,60.97,60.07,60.07,110200.0
2013-11-07 09:50:00,60.17,60.26,59.7,59.74,202600.0,60.17,60.26,59.7,59.74,202600.0
2013-11-07 10:00:00,59.73,60.38,59.61,59.72,224100.0,59.73,60.38,59.61,59.72,224100.0
2013-11-07 10:10:00,59.71,59.78,58.8,58.84,383900.0,59.71,59.78,58.8,58.84,383900.0
2013-11-07 10:20:00,58.89,59.25,58.5,59.08,378800.0,58.89,59.25,58.5,59.08,378800.0
2013-11-07 10:30:00,59.01,59.19,58.05,58.13,275800.0,59.01,59.19,58.05,58.13,275800.0
2013-11-07 10:40:00,58.2,58.78,58.07,58.59,255700.0,58.2,58.78,58.07,58.59,255700.0
2013-11-07 10:50:00,58.59,58.87,58.5,58.68,309600.0,58.59,58.87,58.5,58.68,309600.0
2013-11-07 11:00:00,58.67,58.81,58.19,58.24,221200.0,58.67,58.81,58.19,58.24,221200.0
2013-11-07 11:10:00,58.27,58.42,57.71,57.73,202600.0,58.27,58.42,57.71,57.73,202600.0
2013-11-07 11:20:00,57.75,58.2,57.57,57.95,227300.0,57.75,58.2,57.57,57.95,227300.0
2013-11-07 11:30:00,57.97,58.4,57.71,58.3,189800.0,57.97,58.4,57.71,58.3,189800.0
2013-11-07 11:40:00,58.3,58.6,58.27,58.58,166400.0,58.3,58.6,58.27,58.58,166400.0
2013-11-07 11:50:00,58.58,59.15,58.58,59.09,263800.0,58.58,59.15,58.58,59.09,263800.0
2013-11-07 12:00:00,59.08,59.44,58.97,59.36,121100.0,59.08,59.44,58.97,59.36,121100.0
2013-11-07 12:10:00,59.34,59.47,59.17,59.25,146100.0,59.34,59.47,59.17,59.25,146100.0
2013-11-07 12:20:00,59.24,59.25,59.04,59.16,150900.0,59.24,59.25,59.04,59.16,150900.0
2013-11-07 12:30:00,59.2,59.42,59.18,59.32,158900.0,59.2,59.42,59.18,59.32,158900.0
2013-11-07 12:40:00,59.31,59.54,59.14,59.14,85200.0,59.31,59.54,59.14,59.14,85200.0
2013-11-07 12:50:00,59.13,59.25,58.93,58.97,124100.0,59.13,59.25,58.93,58.97,124100.0
2013-11-07 13:00:00,58.99,59.23,58.99,59.13,54500.0,58.99,59.23,58.99,59.13,54500.0
2013-11-07 13:10:00,59.13,59.18,58.98,59.11,59900.0,59.13,59.18,58.98,59.11,59900.0
2013-11-07 13:20:00,59.12,59.15,58.82,58.84,79400.0,59.12,59.15,58.82,58.84,79400.0
2013-11-07 13:30:00,58.84,59.06,58.79,59.05,75800.0,58.84,59.06,58.79,59.05,75800.0
2013-11-07 13:40:00,59.03,59.03,58.74,58.74,65100.0,59.03,59.03,58.74,58.74,65100.0
2013-11-07 13:50:00,58.74,58.91,58.71,58.73,81200.0,58.74,58.91,58.71,58.73,81200.0
2013-11-07 14:00:00,58.72,58.77,58.48,58.53,71400.0,58.72,58.77,58.48,58.53,71400.0
2013-11-07 14:10:00,58.5,58.68,58.44,58.59,69500.0,58.5,58.68,58.44,58.59,69500.0
2013-11-07 14:20:00,58.57,58.65,58.45,58.47,74400.0,58.57,58.65,58.45,58.47,74400.0
2013-11-07 14:30:00,58.45,58.47,58.3,58.42,77100.0,58.45,58.47,58.3,58.42,77100.0
2013-11-07 14:40:00,58.46,58.56,58.39,58.52,82900.0,58.46,58.56,58.39,58.52,82900.0
2013-11-07 14:50:00,58.51,58.53,58.35,58.41,72900.0,58.51,58.53,58.35,58.41,72900.0
2013-11-07 15:00:00,58.41,58.51,58.23,58.24,138000.0,58.41,58.51,58.23,58.24,138000.0
2013-11-07 15:10:00,58.23,58.37,58.17,58.27,152500.0,58.23,58.37,58.17,58.27,152500.0
2013-11-07 15:20:00,58.27,58.49,58.17,58.19,121100.0,58.27,58.49,58.17,58.19,121100.0
2013-11-07 15:30:00,58.2,58.35,58.15,58.34,165500.0,58.2,58.35,58.15,58.34,165500.0
2013-11-07 15:40:00,58.34,58.34,58.08,58.1,261900.0,58.34,58.34,58.08,58.1,261900.0
2013-11-07 15:50:00,58.1,58.23,58.09,58.11,240100.0,58.1,58.23,58.09,58.11,240100.0
2013-11-08 09:30:00,58.81,59.7,58.51,58.67,389500.0,58.81,59.7,58.51,58.67,389500.0
2013-11-08 09:40:00,58.72,59.46,58.7,59.19,195600.0,58.72,59.46,58.7,59.19,195600.0
2013-11-08 09:50:00,59.15,59.4,59.0,59.18,103600.0,59.15,59.4,59.0,59.18,103600.0
2013-11-08 10:00:00,59.11,59.97,59.1,59.85,214300.0,59.11,59.97,59.1,59.85,214300.0
2013-11-08 10:10:00,59.88,60.27,59.67,59.92,382200.0,59.88,60.27,59.67,59.92,382200.0
2013-11-08 10:20:00,59.95,60.49,59.93,60.45,146500.0,59.95,60.49,59.93,60.45,146500.0
2013-11-08 10:30:00,60.45,61.09,60.38,60.47,253600.0,60.45,61.09,60.38,60.47,253600.0
2013-11-08 10:40:00,60.48,60.52,60.09,60.22,246300.0,60.48,60.52,60.09,60.22,246300.0
2013-11-08 10:50:00,60.22,60.44,60.0,60.18,248000.0,60.22,60.44,60.0,60.18,248000.0
2013-11-08 11:00:00,60.18,60.23,59.7,59.99,270800.0,60.18,60.23,59.7,59.99,270800.0
2013-11-08 11:10:00,60.01,60.21,59.96,60.14,122700.0,60.01,60.21,59.96,60.14,122700.0
2013-11-08 11:20:00,60.19,60.27,60.04,60.12,51800.0,60.19,60.27,60.04,60.12,51800.0
2013-11-08 11:30:00,60.05,60.19,59.82,60.1,123400.0,60.05,60.19,59.82,60.1,123400.0
2013-11-08 11:40:00,60.03,60.06,59.81,60.06,127300.0,60.03,60.06,59.81,60.06,127300.0
2013-11-08 11:50:00,60.06,60.4,60.03,60.36,70300.0,60.06,60.4,60.03,60.36,70300.0
2013-11-08 12:00:00,60.39,60.55,60.33,60.4,70500.0,60.39,60.55,60.33,60.4,70500.0
2013-11-08 12:10:00,60.4,60.49,60.27,60.29,54500.0,60.4,60.49,60.27,60.29,54500.0
2013-11-08 12:20:00,60.34,60.48,60.21,60.42,68200.0,60.34,60.48,60.21,60.42,68200.0
2013-11-08 12:30:00,60.42,60.43,60.2,60.41,53000.0,60.42,60.43,60.2,60.41,53000.0
2013-11-08 12:40:00,60.42,60.46,60.14,60.19,52600.0,60.42,60.46,60.14,60.19,52600.0
2013-11-08 12:50:00,60.23,60.46,60.17,60.4,47100.0,60.23,60.46,60.17,60.4,47100.0
2013-11-08 13:00:00,60.41,60.49,60.28,60.36,70900.0,60.41,60.49,60.28,60.36,70900.0
2013-11-08 13:10:00,60.3,60.41,60.23,60.3,41100.0,60.3,60.41,60.23,60.3,41100.0
2013-11-08 13:20:00,60.32,60.44,60.23,60.36,64400.0,60.32,60.44,60.23,60.36,64400.0
2013-11-08 13:30:00,60.36,60.6,60.36,60.53,87600.0,60.36,60.6,60.36,60.53,87600.0
2013-11-08 13:40:00,60.53,60.55,60.4,60.5,73400.0,60.53,60.55,60.4,60.5,73400.0
2013-11-08 13:50:00,60.47,60.63,60.33,60.48,102200.0,60.47,60.63,60.33,60.48,102200.0
2013-11-08 14:00:00,60.48,60.54,60.35,60.45,45300.0,60.48,60.54,60.35,60.45,45300.0
2013-11-08 14:10:00,60.44,60.64,60.42,60.5,59300.0,60.44,60.64,60.42,60.5,59300.0
2013-11-08 14:20:00,60.51,60.62,60.48,60.59,56800.0,60.51,60.62,60.48,60.59,56800.0
2013-11-08 14:30:00,60.58,60.85,60.58,60.76,69500.0,60.58,60.85,60.58,60.76,69500.0
2013-11-08 14:40:00,60.73,60.89,60.61,60.61,77000.0,60.73,60.89,60.61,60.61,77000.0
2013-11-08 14:50:00,60.61,60.71,60.51,60.59,63400.0,60.61,60.71,60.51,60.59,63400.0
2013-11-08 15:00:00,60.59,60.63,60.29,60.42,93000.0,60.59,60.63,60.29,60.42,93000.0
2013-11-08 15:10:00,60.43,60.51,60.31,60.45,57200.0,60.43,60.51,60.31,60.45,57200.0
2013-11-08 15:20:00,60.43,60.55,60.42,60.47,75500.0,60.43,60.55,60.42,60.47,75500.0
2013-11-08 15:30:00,60.46,60.53,60.28,60.3,132000.0,60.46,60.53,60.28,60.3,132000.0
2013-11-08 15:40:00,60.3,60.36,60.15,60.29,170700.0,60.3,60.36,60.15,60.29,170700.0
2013-11-08 15:50:00,60.29,60.51,60.22,60.47,426800.0,60.29,60.51,60.22,60.47,426800.0
2013-11-11 09:30:00,60.67,61.5,60.0,61.05,256800.0,60.67,61.5,60.0,61.05,256800.0
2013-11-11 09:40:00,61.0,61.33,60.97,61.28,222500.0,61.0,61.33,60.97,61.28,222500.0
2013-11-11 09:50:00,61.15,61.84,61.15,61.68,295900.0,61.15,61.84,61.15,61.68,295900.0
2013-11-11 10:00:00,61.67,61.7,61.11,61.38,233300.0,61.67,61.7,61.11,61.38,233300.0
2013-11-11 10:10:00,61.41,61.47,61.01,61.27,156800.0,61.41,61.47,61.01,61.27,156800.0
2013-11-11 10:20:00,61.24,61.58,61.1,61.51,126900.0,61.24,61.58,61.1,61.51,126900.0
2013-11-11 10:30:00,61.51,61.71,61.38,61.49,193600.0,61.51,61.71,61.38,61.49,193600.0
2013-11-11 10:40:00,61.49,61.59,61.45,61.58,165600.0,61.49,61.59,61.45,61.58,165600.0
2013-11-11 10:50:00,61.59,61.67,61.25,61.46,192500.0,61.59,61.67,61.25,61.46,192500.0
2013-11-11 11:00:00,61.46,61.48,61.08,61.22,95600.0,61.46,61.48,61.08,61.22,95600.0
2013-11-11 11:10:00,61.25,61.35,61.08,61.3,141200.0,61.25,61.35,61.08,61.3,141200.0
2013-11-11 11:20:00,61.3,61.59,61.27,61.48,120300.0,61.3,61.59,61.27,61.48,120300.0
2013-11-11 11:30:00,61.46,61.48,61.12,61.18,101700.0,61.46,61.48,61.12,61.18,101700.0
2013-11-11 11:40:00,61.21,61.52,61.08,61.37,120200.0,61.21,61.52,61.08,61.37,120200.0
2013-11-11 11:50:00,61.38,61.49,61.3,61.3,90100.0,61.38,61.49,61.3,61.3,90100.0
2013-11-11 12:00:00,61.27,61.4,61.2,61.34,55500.0,61.27,61.4,61.2,61.34,55500.0
2013-11-11 12:10:00,61.34,61.43,61.3,61.33,75000.0,61.34,61.43,61.3,61.33,75000.0
2013-11-11 12:20:00,61.32,61.56,61.31,61.48,94700.0,61.32,61.56,61.31,61.48,94700.0
2013-11-11 12:30:00,61.49,61.66,61.42,61.63,70900.0,61.49,61.66,61.42,61.63,70900.0
2013-11-11 12:40:00,61.65,61.94,61.57,61.84,133900.0,61.65,61.94,61.57,61.84,133900.0
2013-11-11 12:50:00,61.84,61.86,61.62,61.8,71400.0,61.84,61.86,61.62,61.8,71400.0
2013-11-11 13:00:00,61.8,62.06,61.77,62.03,189300.0,61.8,62.06,61.77,62.03,189300.0
2013-11-11 13:10:00,62.02,62.02,61.66,61.73,77800.0,62.02,62.02,61.66,61.73,77800.0
2013-11-11 13:20:00,61.73,62.1,61.73,62.03,92200.0,61.73,62.1,61.73,62.03,92200.0
2013-11-11 13:30:00,62.05,62.2,61.97,62.1,73900.0,62.05,62.2,61.97,62.1,73900.0
2013-11-11 13:40:00,62.1,62.23,62.0,62.19,90200.0,62.1,62.23,62.0,62.19,90200.0
2013-11-11 13:50:00,62.2,62.23,62.1,62.21,71800.0,62.2,62.23,62.1,62.21,71800.0
2013-11-11 14:00:00,62.2,62.22,62.15,62.18,69900.0,62.2,62.22,62.15,62.18,69900.0
2013-11-11 14:10:00,62.18,62.23,62.17,62.18,80100.0,62.18,62.23,62.17,62.18,80100.0
2013-11-11 14:20:00,62.18,62.42,62.17,62.39,107500.0,62.18,62.42,62.17,62.39,107500.0
2013-11-11 14:30:00,62.39,62.99,62.27,62.9,244800.0,62.39,62.99,62.27,62.9,244800.0
2013-11-11 14:40:00,62.86,62.95,62.7,62.8,131800.0,62.86,62.95,62.7,62.8,131800.0
2013-11-11 14:50:00,62.81,63.26,62.68,63.19,203800.0,62.81,63.26,62.68,63.19,203800.0
2013-11-11 15:00:00,63.15,63.44,63.15,63.25,214000.0,63.15,63.44,63.15,63.25,214000.0
2013-11-11 15:10:00,63.25,63.31,62.89,63.14,154700.0,63.25,63.31,62.89,63.14,154700.0
2013-11-11 15:20:00,63.14,63.25,63.0,63.22,92800.0,63.14,63.25,63.0,63.22,92800.0
2013-11-11 15:30:00,63.24,63.3,63.08,63.08,102500.0,63.24,63.3,63.08,63.08,102500.0
2013-11-11 15:40:00,63.1,63.39,63.1,63.23,181900.0,63.1,63.39,63.1,63.23,181900.0
2013-11-11 15:50:00,63.23,63.27,63.1,63.12,281700.0,63.23,63.27,63.1,63.12,281700.0
2013-11-12 09:30:00,62.87,63.35,62.23,62.65,258300.0,62.87,63.35,62.23,62.65,258300.0
2013-11-12 09:40:00,62.64,62.72,61.87,62.48,340700.0,62.64,62.72,61.87,62.48,340700.0
2013-11-12 09:50:00,62.45,62.52,61.84,62.0,210500.0,62.45,62.52,61.84,62.0,210500.0
2013-11-12 10:00:00,62.0,62.01,61.38,61.63,402500.0,62.0,62.01,61.38,61.63,402500.0
2013-11-12 10:10:00,61.6,62.19,61.57,62.18,162000.0,61.6,62.19,61.57,62.18,162000.0
2013-11-12 10:20:00,62.21,62.25,61.81,62.04,192400.0,62.21,62.25,61.81,62.04,192400.0
2013-11-12 10:30:00,62.04,62.06,60.51,61.27,308900.0,62.04,62.06,60.51,61.27,308900.0
2013-11-12 10:40:00,61.15,61.37,60.92,61.35,188300.0,61.15,61.37,60.92,61.35,188300.0
2013-11-12 10:50:00,61.31,61.34,61.11,61.19,101400.0,61.31,61.34,61.11,61.19,101400.0
2013-11-12 11:00:00,61.18,61.23,60.45,60.62,256300.0,61.18,61.23,60.45,60.62,256300.0
2013-11-12 11:10:00,60.56,61.0,60.5,60.84,172800.0,60.56,61.0,60.5,60.84,172800.0
2013-11-12 11:20:00,60.84,60.99,60.7,60.9,170500.0,60.84,60.99,60.7,60.9,170500.0
2013-11-12 11:30:00,60.92,61.29,60.87,61.17,191300.0,60.92,61.29,60.87,61.17,191300.0
2013-11-12 11:40:00,61.18,61.25,60.82,61.0,128600.0,61.18,61.25,60.82,61.0,128600.0
2013-11-12 11:50:00,60.99,61.24,60.94,61.18,84000.0,60.99,61.24,60.94,61.18,84000.0
2013-11-12 12:00:00,61.21,61.54,61.17,61.28,89400.0,61.21,61.54,61.17,61.28,89400.0
2013-11-12 12:10:00,61.27,61.52,61.22,61.44,58200.0,61.27,61.52,61.22,61.44,58200.0
2013-11-12 12:20:00,61.45,61.64,61.35,61.59,115900.0,61.45,61.64,61.35,61.59,115900.0
2013-11-12 12:30:00,61.58,61.76,61.44,61.71,111200.0,61.58,61.76,61.44,61.71,111200.0
2013-11-12 12:40:00,61.73,61.75,61.6,61.66,41700.0,61.73,61.75,61.6,61.66,41700.0
2013-11-12 12:50:00,61.65,61.95,61.56,61.62,79300.0,61.65,61.95,61.56,61.62,79300.0
2013-11-12 13:00:00,61.61,61.75,61.58,61.71,49100.0,61.61,61.75,61.58,61.71,49100.0
2013-11-12 13:10:00,61.71,61.83,61.63,61.66,46100.0,61.71,61.83,61.63,61.66,46100.0
2013-11-12 13:20:00,61.64,61.65,61.42,61.42,61300.0,61.64,61.65,61.42,61.42,61300.0
2013-11-12 13:30:00,61.4,61.57,61.36,61.47,50800.0,61.4,61.57,61.36,61.47,50800.0
2013-11-12 13:40:00,61.48,61.66,61.47,61.6,30100.0,61.48,61.66,61.47,61.6,30100.0
2013-11-12 13:50:00,61.6,61.67,61.46,61.56,56300.0,61.6,61.67,61.46,61.56,56300.0
2013-11-12 14:00:00,61.59,61.69,61.55,61.6,35400.0,61.59,61.69,61.55,61.6,35400.0
2013-11-12 14:10:00,61.59,61.59,61.43,61.56,47400.0,61.59,61.59,61.43,61.56,47400.0
2013-11-12 14:20:00,61.56,61.66,61.35,61.35,74400.0,61.56,61.66,61.35,61.35,74400.0
2013-11-12 14:30:00,61.35,61.6,61.35,61.45,33800.0,61.35,61.6,61.35,61.45,33800.0
2013-11-12 14:40:00,61.45,61.57,61.45,61.54,33200.0,61.45,61.57,61.45,61.54,33200.0
2013-11-12 14:50:00,61.57,61.69,61.48,61.6,55600.0,61.57,61.69,61.48,61.6,55600.0
2013-11-12 15:00:00,61.64,61.65,61.49,61.63,105600.0,61.64,61.65,61.49,61.63,105600.0
2013-11-12 15:10:00,61.62,61.68,61.58,61.66,44600.0,61.62,61.68,61.58,61.66,44600.0
2013-11-12 15:20:00,61.66,61.74,61.51,61.62,49300.0,61.66,61.74,61.51,61.62,49300.0
2013-11-12 15:30:00,61.61,61.84,61.61,61.77,94400.0,61.61,61.84,61.61,61.77,94400.0
2013-11-12 15:40:00,61.77,61.81,61.59,61.64,89100.0,61.77,61.81,61.59,61.64,89100.0
2013-11-12 15:50:00,61.66,61.76,61.6,61.73,152900.0,61.66,61.76,61.6,61.73,152900.0
2013-11-13 09:30:00,61.14,62.35,61.1,61.77,326900.0,61.14,62.35,61.1,61.77,326900.0
2013-11-13 09:40:00,61.87,62.78,61.76,62.68,332300.0,61.87,62.78,61.76,62.68,332300.0
2013-11-13 09:50:00,62.75,62.75,62.37,62.67,105900.0,62.75,62.75,62.37,62.67,105900.0
2013-11-13 10:00:00,62.67,63.08,62.5,62.96,279500.0,62.67,63.08,62.5,62.96,279500.0
2013-11-13 10:10:00,63.0,63.04,62.74,62.89,135400.0,63.0,63.04,62.74,62.89,135400.0
2013-11-13 10:20:00,62.89,63.1,62.7,62.82,191600.0,62.89,63.1,62.7,62.82,191600.0
2013-11-13 10:30:00,62.78,62.85,62.64,62.81,178000.0,62.78,62.85,62.64,62.81,178000.0
2013-11-13 10:40:00,62.81,62.83,62.52,62.6,44500.0,62.81,62.83,62.52,62.6,44500.0
2013-11-13 10:50:00,62.56,62.65,62.33,62.52,124200.0,62.56,62.65,62.33,62.52,124200.0
2013-11-13 11:00:00,62.53,62.85,62.53,62.71,80900.0,62.53,62.85,62.53,62.71,80900.0
2013-11-13 11:10:00,62.7,62.99,62.7,62.95,116100.0,62.7,62.99,62.7,62.95,116100.0
2013-11-13 11:20:00,62.91,63.2,62.88,63.2,170700.0,62.91,63.2,62.88,63.2,170700.0
2013-11-13 11:30:00,63.19,63.2,62.87,63.03,141900.0,63.19,63.2,62.87,63.03,141900.0
2013-11-13 11:40:00,63.02,63.14,62.92,63.03,71100.0,63.02,63.14,62.92,63.03,71100.0
2013-11-13 11:50:00,63.04,63.15,62.95,62.99,44100.0,63.04,63.15,62.95,62.99,44100.0
2013-11-13 12:00:00,63.04,63.34,63.0,63.33,85900.0,63.04,63.34,63.0,63.33,85900.0
2013-11-13 12:10:00,63.34,63.79,63.3,63.68,138900.0,63.34,63.79,63.3,63.68,138900.0
2013-11-13 12:20:00,63.72,63.8,63.6,63.66,109900.0,63.72,63.8,63.6,63.66,109900.0
2013-11-13 12:30:00,63.65,63.69,63.55,63.6,44200.0,63.65,63.69,63.55,63.6,44200.0
2013-11-13 12:40:00,63.6,63.74,63.45,63.67,64600.0,63.6,63.74,63.45,63.67,64600.0
2013-11-13 12:50:00,63.68,63.73,63.55,63.55,37900.0,63.68,63.73,63.55,63.55,37900.0
2013-11-13 13:00:00,63.56,63.62,63.38,63.52,75500.0,63.56,63.62,63.38,63.52,75500.0
2013-11-13 13:10:00,63.46,63.55,63.41,63.5,42000.0,63.46,63.55,63.41,63.5,42000.0
2013-11-13 13:20:00,63.52,63.7,63.51,63.68,68700.0,63.52,63.7,63.51,63.68,68700.0
2013-11-13 13:30:00,63.67,63.77,63.58,63.76,145000.0,63.67,63.77,63.58,63.76,145000.0
2013-11-13 13:40:00,63.76,63.98,63.73,63.89,81800.0,63.76,63.98,63.73,63.89,81800.0
2013-11-13 13:50:00,63.89,63.93,63.61,63.75,216800.0,63.89,63.93,63.61,63.75,216800.0
2013-11-13 14:00:00,63.78,63.99,63.78,63.91,89800.0,63.78,63.99,63.78,63.91,89800.0
2013-11-13 14:10:00,63.93,64.14,63.87,63.95,101100.0,63.93,64.14,63.87,63.95,101100.0
2013-11-13 14:20:00,63.96,63.98,63.78,63.87,73400.0,63.96,63.98,63.78,63.87,73400.0
2013-11-13 14:30:00,63.88,63.94,63.77,63.94,53500.0,63.88,63.94,63.77,63.94,53500.0
2013-11-13 14:40:00,63.94,64.02,63.82,63.95,104100.0,63.94,64.02,63.82,63.95,104100.0
2013-11-13 14:50:00,63.94,64.05,63.89,63.93,64600.0,63.94,64.05,63.89,63.93,64600.0
2013-11-13 15:00:00,63.93,64.12,63.91,64.05,78500.0,63.93,64.12,63.91,64.05,78500.0
2013-11-13 15:10:00,64.02,64.39,64.02,64.2,170100.0,64.02,64.39,64.02,64.2,170100.0
2013-11-13 15:20:00,64.22,64.29,64.08,64.24,87500.0,64.22,64.29,64.08,64.24,87500.0
2013-11-13 15:30:00,64.23,64.26,64.04,64.13,117600.0,64.23,64.26,64.04,64.13,117600.0
2013-11-13 15:40:00,64.13,64.18,64.06,64.1,96000.0,64.13,64.18,64.06,64.1,96000.0
2013-11-13 15:50:00,64.1,64.22,64.07,64.19,231100.0,64.1,64.22,64.07,64.19,231100.0
2013-11-14 09:30:00,64.76,65.99,64.61,65.2,460000.0,64.76,65.99,64.61,65.2,460000.0
2013-11-14 09:40:00,65.17,65.4,64.85,65.27,303000.0,65.17,65.4,64.85,65.27,303000.0
2013-11-14 09:50:00,65.35,65.38,64.63,64.71,436300.0,65.35,65.38,64.63,64.71,436300.0
2013-11-14 10:00:00,64.7,64.76,63.77,63.81,420900.0,64.7,64.76,63.77,63.81,420900.0
2013-11-14 10:10:00,63.85,64.25,63.8,64.05,212700.0,63.85,64.25,63.8,64.05,212700.0
2013-11-14 10:20:00,64.06,64.08,63.37,63.65,270300.0,64.06,64.08,63.37,63.65,270300.0
2013-11-14 10:30:00,63.66,63.96,63.6,63.77,192300.0,63.66,63.96,63.6,63.77,192300.0
2013-11-14 10:40:00,63.77,64.12,63.51,64.04,152100.0,63.77,64.12,63.51,64.04,152100.0
2013-11-14 10:50:00,64.08,64.39,64.0,64.23,247700.0,64.08,64.39,64.0,64.23,247700.0
2013-11-14 11:00:00,64.27,64.41,64.11,64.12,99700.0,64.27,64.41,64.11,64.12,99700.0
2013-11-14 11:10:00,64.12,64.2,64.06,64.06,53800.0,64.12,64.2,64.06,64.06,53800.0
2013-11-14 11:20:00,64.04,64.13,63.92,63.92,80700.0,64.04,64.13,63.92,63.92,80700.0
2013-11-14 11:30:00,63.94,63.95,63.5,63.53,90800.0,63.94,63.95,63.5,63.53,90800.0
2013-11-14 11:40:00,63.55,63.58,63.27,63.54,125400.0,63.55,63.58,63.27,63.54,125400.0
2013-11-14 11:50:00,63.54,63.86,63.51,63.56,159200.0,63.54,63.86,63.51,63.56,159200.0
2013-11-14 12:00:00,63.51,63.69,63.4,63.44,62100.0,63.51,63.69,63.4,63.44,62100.0
2013-11-14 12:10:00,63.44,63.57,63.16,63.18,88700.0,63.44,63.57,63.16,63.18,88700.0
2013-11-14 12:20:00,63.18,63.45,63.18,63.32,106200.0,63.18,63.45,63.18,63.32,106200.0
2013-11-14 12:30:00,63.34,63.51,63.29,63.4,84800.0,63.34,63.51,63.29,63.4,84800.0
2013-11-14 12:40:00,63.38,63.51,63.27,63.41,75800.0,63.38,63.51,63.27,63.41,75800.0
2013-11-14 12:50:00,63.4,63.48,63.34,63.42,47600.0,63.4,63.48,63.34,63.42,47600.0
2013-11-14 13:00:00,63.41,63.45,63.21,63.25,44600.0,63.41,63.45,63.21,63.25,44600.0
2013-11-14 13:10:00,63.24,63.41,63.24,63.39,36200.0,63.24,63.41,63.24,63.39,36200.0
2013-11-14 13:20:00,63.38,63.42,63.31,63.38,25500.0,63.38,63.42,63.31,63.38,25500.0
2013-11-14 13:30:00,63.37,63.8,63.36,63.79,114200.0,63.37,63.8,63.36,63.79,114200.0
2013-11-14 13:40:00,63.75,63.86,63.68,63.83,68100.0,63.75,63.86,63.68,63.83,68100.0
2013-11-14 13:50:00,63.85,64.0,63.73,63.97,85800.0,63.85,64.0,63.73,63.97,85800.0
2013-11-14 14:00:00,64.0,64.2,63.91,64.07,119700.0,64.0,64.2,63.91,64.07,119700.0
2013-11-14 14:10:00,64.07,64.41,64.05,64.28,151800.0,64.07,64.41,64.05,64.28,151800.0
2013-11-14 14:20:00,64.28,64.32,64.07,64.29,44400.0,64.28,64.32,64.07,64.29,44400.0
2013-11-14 14:30:00,64.27,64.42,64.21,64.34,57700.0,64.27,64.42,64.21,64.34,57700.0
2013-11-14 14:40:00,64.33,64.37,64.27,64.32,23500.0,64.33,64.37,64.27,64.32,23500.0
2013-11-14 14:50:00,64.33,64.55,64.27,64.55,67700.0,64.33,64.55,64.27,64.55,67700.0
2013-11-14 15:00:00,64.56,64.59,64.35,64.58,67100.0,64.56,64.59,64.35,64.58,67100.0
2013-11-14 15:10:00,64.56,64.58,64.29,64.29,82300.0,64.56,64.58,64.29,64.29,82300.0
2013-11-14 15:20:00,64.28,64.33,64.09,64.16,98400.0,64.28,64.33,64.09,64.16,98400.0
2013-11-14 15:30:00,64.19,64.33,64.08,64.32,90000.0,64.19,64.33,64.08,64.32,90000.0
2013-11-14 15:40:00,64.33,64.4,64.24,64.26,171500.0,64.33,64.4,64.24,64.26,171500.0
2013-11-14 15:50:00,64.29,64.96,64.23,64.26,605000.0,64.29,64.96,64.23,64.26,605000.0
2013-11-15 09:30:00,64.53,64.75,63.56,63.66,267200.0,64.53,64.75,63.56,63.66,267200.0
2013-11-15 09:40:00,63.7,63.82,63.29,63.45,323900.0,63.7,63.82,63.29,63.45,323900.0
2013-11-15 09:50:00,63.44,63.58,62.82,63.52,232100.0,63.44,63.58,62.82,63.52,232100.0
2013-11-15 10:00:00,63.5,63.9,63.43,63.9,108100.0,63.5,63.9,63.43,63.9,108100.0
2013-11-15 10:10:00,63.88,64.06,63.67,63.87,97000.0,63.88,64.06,63.67,63.87,97000.0
2013-11-15 10:20:00,63.81,63.81,63.34,63.59,102700.0,63.81,63.81,63.34,63.59,102700.0
2013-11-15 10:30:00,63.56,63.85,63.42,63.8,179700.0,63.56,63.85,63.42,63.8,179700.0
2013-11-15 10:40:00,63.78,64.21,63.72,63.97,67400.0,63.78,64.21,63.72,63.97,67400.0
2013-11-15 10:50:00,63.93,63.93,63.8,63.91,74200.0,63.93,63.93,63.8,63.91,74200.0
2013-11-15 11:00:00,63.91,64.11,63.88,64.06,59500.0,63.91,64.11,63.88,64.06,59500.0
2013-11-15 11:10:00,64.11,64.36,64.07,64.34,50300.0,64.11,64.36,64.07,64.34,50300.0
2013-11-15 11:20:00,64.31,64.38,64.04,64.08,62500.0,64.31,64.38,64.04,64.08,62500.0
2013-11-15 11:30:00,64.08,64.12,63.91,63.91,47300.0,64.08,64.12,63.91,63.91,47300.0
2013-11-15 11:40:00,63.9,64.23,63.87,64.11,68100.0,63.9,64.23,63.87,64.11,68100.0
2013-11-15 11:50:00,64.13,64.14,63.85,64.02,38900.0,64.13,64.14,63.85,64.02,38900.0
2013-11-15 12:00:00,63.97,64.07,63.87,64.05,51600.0,63.97,64.07,63.87,64.05,51600.0
2013-11-15 12:10:00,64.05,64.34,64.04,64.28,46700.0,64.05,64.34,64.04,64.28,46700.0
2013-11-15 12:20:00,64.28,64.45,64.2,64.28,87100.0,64.28,64.45,64.2,64.28,87100.0
2013-11-15 12:30:00,64.29,64.3,64.14,64.21,25400.0,64.29,64.3,64.14,64.21,25400.0
2013-11-15 12:40:00,64.21,64.24,64.08,64.13,28400.0,64.21,64.24,64.08,64.13,28400.0
2013-11-15 12:50:00,64.13,64.22,64.09,64.21,80600.0,64.13,64.22,64.09,64.21,80600.0
2013-11-15 13:00:00,64.21,64.22,64.09,64.16,51800.0,64.21,64.22,64.09,64.16,51800.0
2013-11-15 13:10:00,64.14,64.2,64.01,64.03,18400.0,64.14,64.2,64.01,64.03,18400.0
2013-11-15 13:20:00,64.04,64.15,64.01,64.05,26700.0,64.04,64.15,64.01,64.05,26700.0
2013-11-15 13:30:00,64.06,64.06,63.75,63.85,52600.0,64.06,64.06,63.75,63.85,52600.0
2013-11-15 13:40:00,63.83,63.93,63.75,63.85,45700.0,63.83,63.93,63.75,63.85,45700.0
2013-11-15 13:50:00,63.88,63.89,63.7,63.74,53900.0,63.88,63.89,63.7,63.74,53900.0
2013-11-15 14:00:00,63.74,64.01,63.74,63.89,45200.0,63.74,64.01,63.74,63.89,45200.0
2013-11-15 14:10:00,63.92,64.05,63.91,64.04,53200.0,63.92,64.05,63.91,64.04,53200.0
2013-11-15 14:20:00,64.04,64.27,64.03,64.15,72100.0,64.04,64.27,64.03,64.15,72100.0
2013-11-15 14:30:00,64.16,64.18,64.09,64.13,17800.0,64.16,64.18,64.09,64.13,17800.0
2013-11-15 14:40:00,64.12,64.17,64.08,64.14,16600.0,64.12,64.17,64.08,64.14,16600.0
2013-11-15 14:50:00,64.12,64.19,64.01,64.01,36600.0,64.12,64.19,64.01,64.01,36600.0
2013-11-15 15:00:00,64.01,64.19,64.01,64.17,31500.0,64.01,64.19,64.01,64.17,31500.0
2013-11-15 15:10:00,64.18,64.21,64.13,64.21,46200.0,64.18,64.21,64.13,64.21,46200.0
2013-11-15 15:20:00,64.2,64.22,64.14,64.18,53300.0,64.2,64.22,64.14,64.18,53300.0
2013-11-15 15:30:00,64.17,64.23,64.15,64.16,59300.0,64.17,64.23,64.15,64.16,59300.0
2013-11-15 15:40:00,64.16,64.27,64.14,64.2,134700.0,64.16,64.27,64.14,64.2,134700.0
2013-11-15 15:50:00,64.23,64.27,64.15,64.19,119300.0,64.23,64.27,64.15,64.19,119300.0
2013-11-18 09:30:00,64.4,65.2,64.3,65.0,233600.0,64.4,65.2,64.3,65.0,233600.0
2013-11-18 09:40:00,64.98,65.11,64.53,64.55,112800.0,64.98,65.11,64.53,64.55,112800.0
2013-11-18 09:50:00,64.56,65.0,64.28,64.28,251000.0,64.56,65.0,64.28,64.28,251000.0
2013-11-18 10:00:00,64.27,64.3,63.63,64.21,222400.0,64.27,64.3,63.63,64.21,222400.0
2013-11-18 10:10:00,64.21,64.47,63.94,64.43,70300.0,64.21,64.47,63.94,64.43,70300.0
2013-11-18 10:20:00,64.38,64.5,64.05,64.5,86900.0,64.38,64.5,64.05,64.5,86900.0
2013-11-18 10:30:00,64.46,64.46,64.06,64.36,92100.0,64.46,64.46,64.06,64.36,92100.0
2013-11-18 10:40:00,64.29,64.45,64.2,64.3,86200.0,64.29,64.45,64.2,64.3,86200.0
2013-11-18 10:50:00,64.35,64.66,64.35,64.6,113300.0,64.35,64.66,64.35,64.6,113300.0
2013-11-18 11:00:00,64.59,64.66,64.49,64.55,97800.0,64.59,64.66,64.49,64.55,97800.0
2013-11-18 11:10:00,64.54,64.55,64.37,64.38,62700.0,64.54,64.55,64.37,64.38,62700.0
2013-11-18 11:20:00,64.4,64.52,64.37,64.44,39500.0,64.4,64.52,64.37,64.44,39500.0
2013-11-18 11:30:00,64.43,64.56,64.36,64.4,57600.0,64.43,64.56,64.36,64.4,57600.0
2013-11-18 11:40:00,64.4,64.48,64.27,64.45,32900.0,64.4,64.48,64.27,64.45,32900.0
2013-11-18 11:50:00,64.45,64.62,64.38,64.61,35400.0,64.45,64.62,64.38,64.61,35400.0
2013-11-18 12:00:00,64.57,64.67,64.56,64.63,27100.0,64.57,64.67,64.56,64.63,27100.0
2013-11-18 12:10:00,64.62,64.98,64.46,64.89,85700.0,64.62,64.98,64.46,64.89,85700.0
2013-11-18 12:20:00,64.91,64.91,64.68,64.73,34400.0,64.91,64.91,64.68,64.73,34400.0
2013-11-18 12:30:00,64.76,64.81,64.66,64.66,33300.0,64.76,64.81,64.66,64.66,33300.0
2013-11-18 12:40:00,64.67,64.67,64.51,64.53,32700.0,64.67,64.67,64.51,64.53,32700.0
2013-11-18 12:50:00,64.53,64.59,64.46,64.48,54800.0,64.53,64.59,64.46,64.48,54800.0
2013-11-18 13:00:00,64.46,64.54,64.39,64.39,127400.0,64.46,64.54,64.39,64.39,127400.0
2013-11-18 13:10:00,64.42,64.5,64.39,64.47,24600.0,64.42,64.5,64.39,64.47,24600.0
2013-11-18 13:20:00,64.48,64.53,64.45,64.5,14300.0,64.48,64.53,64.45,64.5,14300.0
2013-11-18 13:30:00,64.52,64.53,64.39,64.4,25200.0,64.52,64.53,64.39,64.4,25200.0
2013-11-18 13:40:00,64.39,64.39,64.04,64.04,57600.0,64.39,64.39,64.04,64.04,57600.0
2013-11-18 13:50:00,64.05,64.15,63.97,64.06,47400.0,64.05,64.15,63.97,64.06,47400.0
2013-11-18 14:00:00,64.05,64.06,63.94,63.97,31100.0,64.05,64.06,63.94,63.97,31100.0
2013-11-18 14:10:00,63.96,64.08,63.92,64.08,30900.0,63.96,64.08,63.92,64.08,30900.0
2013-11-18 14:20:00,64.06,64.36,64.02,64.35,97800.0,64.06,64.36,64.02,64.35,97800.0
2013-11-18 14:30:00,64.35,64.35,64.19,64.21,37400.0,64.35,64.35,64.19,64.21,37400.0
2013-11-18 14:40:00,64.22,64.25,63.95,63.97,42000.0,64.22,64.25,63.95,63.97,42000.0
2013-11-18 14:50:00,63.97,64.03,63.52,63.53,103800.0,63.97,64.03,63.52,63.53,103800.0
2013-11-18 15:00:00,63.53,63.55,62.85,62.85,259000.0,63.53,63.55,62.85,62.85,259000.0
2013-11-18 15:10:00,62.85,62.86,62.29,62.72,269600.0,62.85,62.86,62.29,62.72,269600.0
2013-11-18 15:20:00,62.73,63.04,62.56,62.72,182800.0,62.73,63.04,62.56,62.72,182800.0
2013-11-18 15:30:00,62.74,62.84,62.31,62.78,143700.0,62.74,62.84,62.31,62.78,143700.0
2013-11-18 15:40:00,62.79,63.0,62.7,62.83,138000.0,62.79,63.0,62.7,62.83,138000.0
2013-11-18 15:50:00,62.84,62.98,62.81,62.87,209300.0,62.84,62.98,62.81,62.87,209300.0
2013-11-19 09:30:00,63.0,63.44,62.44,62.5,154400.0,63.0,63.44,62.44,62.5,154400.0
2013-11-19 09:40:00,62.46,62.47,61.85,61.98,217800.0,62.46,62.47,61.85,61.98,217800.0
2013-11-19 09:50:00,62.02,62.8,62.02,62.57,246500.0,62.02,62.8,62.02,62.57,246500.0
2013-11-19 10:00:00,62.62,62.98,62.57,62.7,123100.0,62.62,62.98,62.57,62.7,123100.0
2013-11-19 10:10:00,62.71,62.8,62.41,62.47,99400.0,62.71,62.8,62.41,62.47,99400.0
2013-11-19 10:20:00,62.49,62.58,61.68,61.68,153300.0,62.49,62.58,61.68,61.68,153300.0
2013-11-19 10:30:00,61.72,62.02,61.52,61.89,154100.0,61.72,62.02,61.52,61.89,154100.0
2013-11-19 10:40:00,61.86,62.05,61.72,61.73,71300.0,61.86,62.05,61.72,61.73,71300.0
2013-11-19 10:50:00,61.75,61.96,61.72,61.75,102600.0,61.75,61.96,61.72,61.75,102600.0
2013-11-19 11:00:00,61.78,61.9,61.78,61.83,93700.0,61.78,61.9,61.78,61.83,93700.0
2013-11-19 11:10:00,61.83,61.88,61.33,61.84,147200.0,61.83,61.88,61.33,61.84,147200.0
2013-11-19 11:20:00,61.86,61.89,61.26,61.26,109700.0,61.86,61.89,61.26,61.26,109700.0
2013-11-19 11:30:00,61.26,61.73,61.24,61.56,111300.0,61.26,61.73,61.24,61.56,111300.0
2013-11-19 11:40:00,61.58,61.59,61.12,61.28,81900.0,61.58,61.59,61.12,61.28,81900.0
2013-11-19 11:50:00,61.3,61.61,61.29,61.48,66200.0,61.3,61.61,61.29,61.48,66200.0
2013-11-19 12:00:00,61.5,61.71,61.42,61.64,68900.0,61.5,61.71,61.42,61.64,68900.0
2013-11-19 12:10:00,61.64,61.65,61.32,61.39,47000.0,61.64,61.65,61.32,61.39,47000.0
2013-11-19 12:20:00,61.38,61.56,61.3,61.41,85300.0,61.38,61.56,61.3,61.41,85300.0
2013-11-19 12:30:00,61.42,61.5,61.36,61.45,66500.0,61.42,61.5,61.36,61.45,66500.0
2013-11-19 12:40:00,61.47,61.47,61.23,61.23,41300.0,61.47,61.47,61.23,61.23,41300.0
2013-11-19 12:50:00,61.26,61.37,60.93,60.96,99300.0,61.26,61.37,60.93,60.96,99300.0
2013-11-19 13:00:00,60.99,61.06,60.86,60.88,82700.0,60.99,61.06,60.86,60.88,82700.0
2013-11-19 13:10:00,60.9,60.95,60.56,60.74,128700.0,60.9,60.95,60.56,60.74,128700.0
2013-11-19 13:20:00,60.72,60.8,60.19,60.21,139700.0,60.72,60.8,60.19,60.21,139700.0
2013-11-19 13:30:00,60.22,60.53,59.93,60.25,215800.0,60.22,60.53,59.93,60.25,215800.0
2013-11-19 13:40:00,60.24,60.62,60.15,60.6,56100.0,60.24,60.62,60.15,60.6,56100.0
2013-11-19 13:50:00,60.6,60.64,60.18,60.3,79700.0,60.6,60.64,60.18,60.3,79700.0
2013-11-19 14:00:00,60.3,60.39,60.17,60.19,59300.0,60.3,60.39,60.17,60.19,59300.0
2013-11-19 14:10:00,60.18,60.36,59.95,60.01,117400.0,60.18,60.36,59.95,60.01,117400.0
2013-11-19 14:20:00,60.04,60.08,59.69,59.93,146100.0,60.04,60.08,59.69,59.93,146100.0
2013-11-19 14:30:00,59.93,60.34,59.86,60.26,154600.0,59.93,60.34,59.86,60.26,154600.0
2013-11-19 14:40:00,60.24,60.75,60.19,60.42,227400.0,60.24,60.75,60.19,60.42,227400.0
2013-11-19 14:50:00,60.41,60.46,60.14,60.27,116900.0,60.41,60.46,60.14,60.27,116900.0
2013-11-19 15:00:00,60.28,60.4,60.1,60.32,118300.0,60.28,60.4,60.1,60.32,118300.0
2013-11-19 15:10:00,60.3,60.33,60.12,60.24,93500.0,60.3,60.33,60.12,60.24,93500.0
2013-11-19 15:20:00,60.25,60.29,60.17,60.21,98600.0,60.25,60.29,60.17,60.21,98600.0
2013-11-19 15:30:00,60.21,60.53,60.21,60.44,105400.0,60.21,60.53,60.21,60.44,105400.0
2013-11-19 15:40:00,60.46,60.57,60.28,60.34,158000.0,60.46,60.57,60.28,60.34,158000.0
2013-11-19 15:50:00,60.36,60.43,60.32,60.42,253700.0,60.36,60.43,60.32,60.42,253700.0
2013-11-20 09:30:00,60.64,61.75,60.62,61.55,229600.0,60.64,61.75,60.62,61.55,229600.0
2013-11-20 09:40:00,61.55,61.7,61.15,61.49,252800.0,61.55,61.7,61.15,61.49,252800.0
2013-11-20 09:50:00,61.49,61.6,60.84,61.4,96800.0,61.49,61.6,60.84,61.4,96800.0
2013-11-20 10:00:00,61.4,61.64,61.15,61.56,112900.0,61.4,61.64,61.15,61.56,112900.0
2013-11-20 10:10:00,61.55,61.87,61.43,61.62,137000.0,61.55,61.87,61.43,61.62,137000.0
2013-11-20 10:20:00,61.63,61.91,61.5,61.65,120900.0,61.63,61.91,61.5,61.65,120900.0
2013-11-20 10:30:00,61.65,61.65,61.17,61.39,167800.0,61.65,61.65,61.17,61.39,167800.0
2013-11-20 10:40:00,61.34,61.59,61.26,61.5,214800.0,61.34,61.59,61.26,61.5,214800.0
2013-11-20 10:50:00,61.49,61.61,61.38,61.5,100300.0,61.49,61.61,61.38,61.5,100300.0
2013-11-20 11:00:00,61.53,61.61,61.38,61.51,92100.0,61.53,61.61,61.38,61.51,92100.0
2013-11-20 11:10:00,61.51,61.56,61.41,61.41,45800.0,61.51,61.56,61.41,61.41,45800.0
2013-11-20 11:20:00,61.43,61.58,61.42,61.55,48700.0,61.43,61.58,61.42,61.55,48700.0
2013-11-20 11:30:00,61.58,61.74,61.5,61.69,127000.0,61.58,61.74,61.5,61.69,127000.0
2013-11-20 11:40:00,61.66,61.9,61.55,61.9,69800.0,61.66,61.9,61.55,61.9,69800.0
2013-11-20 11:50:00,61.9,62.05,61.81,61.9,97600.0,61.9,62.05,61.81,61.9,97600.0
2013-11-20 12:00:00,61.89,62.2,61.82,61.85,112500.0,61.89,62.2,61.82,61.85,112500.0
2013-11-20 12:10:00,61.85,62.13,61.85,62.13,53100.0,61.85,62.13,61.85,62.13,53100.0
2013-11-20 12:20:00,62.13,62.17,61.88,61.88,61100.0,62.13,62.17,61.88,61.88,61100.0
2013-11-20 12:30:00,61.89,61.9,61.75,61.83,85700.0,61.89,61.9,61.75,61.83,85700.0
2013-11-20 12:40:00,61.81,61.82,61.55,61.64,65400.0,61.81,61.82,61.55,61.64,65400.0
2013-11-20 12:50:00,61.64,61.65,61.47,61.5,75300.0,61.64,61.65,61.47,61.5,75300.0
2013-11-20 13:00:00,61.46,61.7,61.41,61.63,62100.0,61.46,61.7,61.41,61.63,62100.0
2013-11-20 13:10:00,61.66,61.66,61.48,61.54,20200.0,61.66,61.66,61.48,61.54,20200.0
2013-11-20 13:20:00,61.52,61.62,61.52,61.61,17400.0,61.52,61.62,61.52,61.61,17400.0
2013-11-20 13:30:00,61.57,61.65,61.55,61.57,20700.0,61.57,61.65,61.55,61.57,20700.0
2013-11-20 13:40:00,61.59,61.66,61.58,61.58,22500.0,61.59,61.66,61.58,61.58,22500.0
2013-11-20 13:50:00,61.56,61.61,61.32,61.43,32600.0,61.56,61.61,61.32,61.43,32600.0
2013-11-20 14:00:00,61.44,61.62,61.26,61.4,58000.0,61.44,61.62,61.26,61.4,58000.0
2013-11-20 14:10:00,61.38,61.38,60.87,61.29,90900.0,61.38,61.38,60.87,61.29,90900.0
2013-11-20 14:20:00,61.33,61.47,61.19,61.4,40900.0,61.33,61.47,61.19,61.4,40900.0
2013-11-20 14:30:00,61.41,61.45,61.24,61.33,70900.0,61.41,61.45,61.24,61.33,70900.0
2013-11-20 14:40:00,61.32,61.43,61.14,61.43,42400.0,61.32,61.43,61.14,61.43,42400.0
2013-11-20 14:50:00,61.41,61.41,61.2,61.3,28200.0,61.41,61.41,61.2,61.3,28200.0
2013-11-20 15:00:00,61.3,61.36,60.79,60.8,72200.0,61.3,61.36,60.79,60.8,72200.0
2013-11-20 15:10:00,60.78,60.88,60.71,60.73,90000.0,60.78,60.88,60.71,60.73,90000.0
2013-11-20 15:20:00,60.75,60.92,60.65,60.69,87500.0,60.75,60.92,60.65,60.69,87500.0
2013-11-20 15:30:00,60.68,60.79,60.52,60.77,107400.0,60.68,60.79,60.52,60.77,107400.0
2013-11-20 15:40:00,60.78,60.94,60.71,60.94,120200.0,60.78,60.94,60.71,60.94,120200.0
2013-11-20 15:50:00,60.9,60.91,60.77,60.87,124800.0,60.9,60.91,60.77,60.87,124800.0
2013-11-21 09:30:00,61.21,61.64,61.14,61.43,135900.0,61.21,61.64,61.14,61.43,135900.0
2013-11-21 09:40:00,61.4,61.85,60.96,61.57,116900.0,61.4,61.85,60.96,61.57,116900.0
2013-11-21 09:50:00,61.66,62.05,61.52,62.03,73200.0,61.66,62.05,61.52,62.03,73200.0
2013-11-21 10:00:00,62.01,62.3,61.88,62.13,113900.0,62.01,62.3,61.88,62.13,113900.0
2013-11-21 10:10:00,62.16,62.4,61.9,61.9,75000.0,62.16,62.4,61.9,61.9,75000.0
2013-11-21 10:20:00,61.91,62.05,61.65,61.76,63500.0,61.91,62.05,61.65,61.76,63500.0
2013-11-21 10:30:00,61.77,62.0,61.7,61.81,73400.0,61.77,62.0,61.7,61.81,73400.0
2013-11-21 10:40:00,61.82,62.03,61.77,61.98,45100.0,61.82,62.03,61.77,61.98,45100.0
2013-11-21 10:50:00,61.99,62.06,61.87,61.93,115000.0,61.99,62.06,61.87,61.93,115000.0
2013-11-21 11:00:00,61.94,62.0,61.77,61.84,79100.0,61.94,62.0,61.77,61.84,79100.0
2013-11-21 11:10:00,61.88,61.91,61.76,61.79,58600.0,61.88,61.91,61.76,61.79,58600.0
2013-11-21 11:20:00,61.81,61.99,61.76,61.8,47700.0,61.81,61.99,61.76,61.8,47700.0
2013-11-21 11:30:00,61.82,61.85,61.72,61.8,35600.0,61.82,61.85,61.72,61.8,35600.0
2013-11-21 11:40:00,61.79,61.9,61.74,61.89,35900.0,61.79,61.9,61.74,61.89,35900.0
2013-11-21 11:50:00,61.89,62.19,61.86,62.04,80300.0,61.89,62.19,61.86,62.04,80300.0
2013-11-21 12:00:00,62.1,62.1,61.96,62.07,40400.0,62.1,62.1,61.96,62.07,40400.0
2013-11-21 12:10:00,62.08,62.13,61.96,62.11,49500.0,62.08,62.13,61.96,62.11,49500.0
2013-11-21 12:20:00,62.11,62.19,62.06,62.14,40900.0,62.11,62.19,62.06,62.14,40900.0
2013-11-21 12:30:00,62.15,62.35,62.12,62.33,59900.0,62.15,62.35,62.12,62.33,59900.0
2013-11-21 12:40:00,62.29,62.33,62.0,62.04,55300.0,62.29,62.33,62.0,62.04,55300.0
2013-11-21 12:50:00,62.03,62.12,61.95,62.02,45700.0,62.03,62.12,61.95,62.02,45700.0
2013-11-21 13:00:00,62.04,62.14,61.97,62.07,170100.0,62.04,62.14,61.97,62.07,170100.0
2013-11-21 13:10:00,62.03,62.12,62.0,62.09,39600.0,62.03,62.12,62.0,62.09,39600.0
2013-11-21 13:20:00,62.09,62.12,61.92,61.94,27300.0,62.09,62.12,61.92,61.94,27300.0
2013-11-21 13:30:00,61.95,62.07,61.94,61.96,22500.0,61.95,62.07,61.94,61.96,22500.0
2013-11-21 13:40:00,62.0,62.12,61.98,62.06,26600.0,62.0,62.12,61.98,62.06,26600.0
2013-11-21 13:50:00,62.08,62.18,62.06,62.08,17200.0,62.08,62.18,62.06,62.08,17200.0
2013-11-21 14:00:00,62.09,62.18,62.06,62.09,34800.0,62.09,62.18,62.06,62.09,34800.0
2013-11-21 14:10:00,62.09,62.24,62.09,62.18,21400.0,62.09,62.24,62.09,62.18,21400.0
2013-11-21 14:20:00,62.18,62.2,62.01,62.02,16200.0,62.18,62.2,62.01,62.02,16200.0
2013-11-21 14:30:00,62.03,62.19,61.98,62.05,55100.0,62.03,62.19,61.98,62.05,55100.0
2013-11-21 14:40:00,62.06,62.22,62.04,62.13,227800.0,62.06,62.22,62.04,62.13,227800.0
2013-11-21 14:50:00,62.14,62.23,62.04,62.07,105700.0,62.14,62.23,62.04,62.07,105700.0
2013-11-21 15:00:00,62.09,62.19,62.08,62.17,46600.0,62.09,62.19,62.08,62.17,46600.0
2013-11-21 15:10:00,62.14,62.17,62.05,62.06,30700.0,62.14,62.17,62.05,62.06,30700.0
2013-11-21 15:20:00,62.06,62.12,62.05,62.06,36700.0,62.06,62.12,62.05,62.06,36700.0
2013-11-21 15:30:00,62.05,62.09,61.94,62.01,77600.0,62.05,62.09,61.94,62.01,77600.0
2013-11-21 15:40:00,62.01,62.05,61.93,61.94,74300.0,62.01,62.05,61.93,61.94,74300.0
2013-11-21 15:50:00,61.93,62.01,61.91,61.98,149100.0,61.93,62.01,61.91,61.98,149100.0
2013-11-22 09:30:00,62.03,62.27,61.45,61.74,143400.0,62.03,62.27,61.45,61.74,143400.0
2013-11-22 09:40:00,61.73,61.87,61.47,61.81,46500.0,61.73,61.87,61.47,61.81,46500.0
2013-11-22 09:50:00,61.79,62.15,61.64,61.74,75300.0,61.79,62.15,61.64,61.74,75300.0
2013-11-22 10:00:00,61.71,61.71,61.11,61.24,110700.0,61.71,61.71,61.11,61.24,110700.0
2013-11-22 10:10:00,61.2,61.24,60.84,61.19,111600.0,61.2,61.24,60.84,61.19,111600.0
2013-11-22 10:20:00,61.14,61.4,61.14,61.35,52900.0,61.14,61.4,61.14,61.35,52900.0
2013-11-22 10:30:00,61.38,61.64,61.32,61.6,54900.0,61.38,61.64,61.32,61.6,54900.0
2013-11-22 10:40:00,61.57,61.59,61.22,61.37,32100.0,61.57,61.59,61.22,61.37,32100.0
2013-11-22 10:50:00,61.34,61.34,61.1,61.17,58000.0,61.34,61.34,61.1,61.17,58000.0
2013-11-22 11:00:00,61.15,61.18,60.9,60.98,60100.0,61.15,61.18,60.9,60.98,60100.0
2013-11-22 11:10:00,60.99,61.02,60.65,60.82,103100.0,60.99,61.02,60.65,60.82,103100.0
2013-11-22 11:20:00,60.84,60.94,60.28,60.38,93800.0,60.84,60.94,60.28,60.38,93800.0
2013-11-22 11:30:00,60.42,60.58,60.35,60.57,61600.0,60.42,60.58,60.35,60.57,61600.0
2013-11-22 11:40:00,60.58,60.64,60.4,60.55,36300.0,60.58,60.64,60.4,60.55,36300.0
2013-11-22 11:50:00,60.6,60.62,60.31,60.45,71900.0,60.6,60.62,60.31,60.45,71900.0
2013-11-22 12:00:00,60.47,60.6,60.31,60.39,72500.0,60.47,60.6,60.31,60.39,72500.0
2013-11-22 12:10:00,60.37,60.65,60.37,60.58,29900.0,60.37,60.65,60.37,60.58,29900.0
2013-11-22 12:20:00,60.55,60.58,60.46,60.54,36100.0,60.55,60.58,60.46,60.54,36100.0
2013-11-22 12:30:00,60.5,60.58,60.4,60.45,26600.0,60.5,60.58,60.4,60.45,26600.0
2013-11-22 12:40:00,60.44,60.54,60.43,60.47,19000.0,60.44,60.54,60.43,60.47,19000.0
2013-11-22 12:50:00,60.48,60.52,60.39,60.4,46300.0,60.48,60.52,60.39,60.4,46300.0
2013-11-22 13:00:00,60.4,60.5,60.36,60.47,33100.0,60.4,60.5,60.36,60.47,33100.0
2013-11-22 13:10:00,60.48,60.5,60.4,60.44,50300.0,60.48,60.5,60.4,60.44,50300.0
2013-11-22 13:20:00,60.47,60.49,60.41,60.48,19500.0,60.47,60.49,60.41,60.48,19500.0
2013-11-22 13:30:00,60.47,60.48,60.39,60.43,27800.0,60.47,60.48,60.39,60.43,27800.0
2013-11-22 13:40:00,60.41,60.41,60.05,60.06,70900.0,60.41,60.41,60.05,60.06,70900.0
2013-11-22 13:50:00,60.05,60.23,60.02,60.1,53600.0,60.05,60.23,60.02,60.1,53600.0
2013-11-22 14:00:00,60.09,60.21,60.02,60.21,45300.0,60.09,60.21,60.02,60.21,45300.0
2013-11-22 14:10:00,60.22,60.24,60.07,60.2,88200.0,60.22,60.24,60.07,60.2,88200.0
2013-11-22 14:20:00,60.19,60.35,60.17,60.29,45500.0,60.19,60.35,60.17,60.29,45500.0
2013-11-22 14:30:00,60.31,60.31,60.21,60.26,43800.0,60.31,60.31,60.21,60.26,43800.0
2013-11-22 14:40:00,60.26,60.27,60.15,60.18,34400.0,60.26,60.27,60.15,60.18,34400.0
2013-11-22 14:50:00,60.18,60.23,60.09,60.15,38400.0,60.18,60.23,60.09,60.15,38400.0
2013-11-22 15:00:00,60.15,60.24,60.14,60.22,34300.0,60.15,60.24,60.14,60.22,34300.0
2013-11-22 15:10:00,60.22,60.25,60.14,60.2,46900.0,60.22,60.25,60.14,60.2,46900.0
2013-11-22 15:20:00,60.2,60.33,60.2,60.25,51800.0,60.2,60.33,60.2,60.25,51800.0
2013-11-22 15:30:00,60.24,60.45,60.24,60.37,77200.0,60.24,60.45,60.24,60.37,77200.0
2013-11-22 15:40:00,60.37,60.44,60.35,60.37,98200.0,60.37,60.44,60.35,60.37,98200.0
2013-11-22 15:50:00,60.37,60.44,60.27,60.34,245200.0,60.37,60.44,60.27,60.34,245200.0
2013-11-25 09:30:00,60.56,60.85,60.42,60.54,131900.0,60.56,60.85,60.42,60.54,131900.0
2013-11-25 09:40:00,60.52,60.68,59.8,59.84,165500.0,60.52,60.68,59.8,59.84,165500.0
2013-11-25 09:50:00,59.8,60.14,59.34,59.87,259500.0,59.8,60.14,59.34,59.87,259500.0
2013-11-25 10:00:00,59.82,59.84,59.12,59.26,179500.0,59.82,59.84,59.12,59.26,179500.0
2013-11-25 10:10:00,59.24,59.28,58.77,58.9,250100.0,59.24,59.28,58.77,58.9,250100.0
2013-11-25 10:20:00,58.89,58.89,58.15,58.48,247300.0,58.89,58.89,58.15,58.48,247300.0
2013-11-25 10:30:00,58.49,58.62,58.2,58.29,127700.0,58.49,58.62,58.2,58.29,127700.0
2013-11-25 10:40:00,58.3,58.84,58.3,58.53,134200.0,58.3,58.84,58.3,58.53,134200.0
2013-11-25 10:50:00,58.51,58.81,58.48,58.55,113800.0,58.51,58.81,58.48,58.55,113800.0
2013-11-25 11:00:00,58.54,58.61,58.31,58.42,93900.0,58.54,58.61,58.31,58.42,93900.0
2013-11-25 11:10:00,58.43,58.44,58.2,58.3,81000.0,58.43,58.44,58.2,58.3,81000.0
2013-11-25 11:20:00,58.34,58.61,58.23,58.45,53500.0,58.34,58.61,58.23,58.45,53500.0
2013-11-25 11:30:00,58.46,58.75,58.4,58.65,45800.0,58.46,58.75,58.4,58.65,45800.0
2013-11-25 11:40:00,58.67,58.74,58.45,58.58,33800.0,58.67,58.74,58.45,58.58,33800.0
2013-11-25 11:50:00,58.59,58.72,58.48,58.51,48600.0,58.59,58.72,58.48,58.51,48600.0
2013-11-25 12:00:00,58.55,58.65,58.5,58.53,79900.0,58.55,58.65,58.5,58.53,79900.0
2013-11-25 12:10:00,58.54,58.77,58.52,58.73,73100.0,58.54,58.77,58.52,58.73,73100.0
2013-11-25 12:20:00,58.73,58.87,58.72,58.82,79000.0,58.73,58.87,58.72,58.82,79000.0
2013-11-25 12:30:00,58.82,58.87,58.71,58.78,31900.0,58.82,58.87,58.71,58.78,31900.0
2013-11-25 12:40:00,58.79,58.84,58.7,58.84,27500.0,58.79,58.84,58.7,58.84,27500.0
2013-11-25 12:50:00,58.84,59.27,58.8,59.26,95800.0,58.84,59.27,58.8,59.26,95800.0
2013-11-25 13:00:00,59.27,59.34,59.09,59.21,42400.0,59.27,59.34,59.09,59.21,42400.0
2013-11-25 13:10:00,59.22,59.45,59.22,59.28,71200.0,59.22,59.45,59.22,59.28,71200.0
2013-11-25 13:20:00,59.28,59.4,59.11,59.18,124000.0,59.28,59.4,59.11,59.18,124000.0
2013-11-25 13:30:00,59.18,59.22,59.0,59.21,42700.0,59.18,59.22,59.0,59.21,42700.0
2013-11-25 13:40:00,59.21,59.35,59.2,59.31,188300.0,59.21,59.35,59.2,59.31,188300.0
2013-11-25 13:50:00,59.31,59.31,59.14,59.27,23800.0,59.31,59.31,59.14,59.27,23800.0
2013-11-25 14:00:00,59.28,59.3,59.2,59.22,20300.0,59.28,59.3,59.2,59.22,20300.0
2013-11-25 14:10:00,59.21,59.32,59.18,59.3,66200.0,59.21,59.32,59.18,59.3,66200.0
2013-11-25 14:20:00,59.3,59.5,59.26,59.5,61300.0,59.3,59.5,59.26,59.5,61300.0
2013-11-25 14:30:00,59.5,59.74,59.44,59.73,89800.0,59.5,59.74,59.44,59.73,89800.0
2013-11-25 14:40:00,59.73,59.75,59.53,59.57,47100.0,59.73,59.75,59.53,59.57,47100.0
2013-11-25 14:50:00,59.57,59.66,59.41,59.63,67800.0,59.57,59.66,59.41,59.63,67800.0
2013-11-25 15:00:00,59.66,59.83,59.62,59.72,101300.0,59.66,59.83,59.62,59.72,101300.0
2013-11-25 15:10:00,59.72,59.96,59.61,59.9,137900.0,59.72,59.96,59.61,59.9,137900.0
2013-11-25 15:20:00,59.92,60.02,59.76,59.88,124300.0,59.92,60.02,59.76,59.88,124300.0
2013-11-25 15:30:00,59.87,59.96,59.56,59.59,175900.0,59.87,59.96,59.56,59.59,175900.0
2013-11-25 15:40:00,59.6,59.7,59.55,59.64,109600.0,59.6,59.7,59.55,59.64,109600.0
2013-11-25 15:50:00,59.65,59.96,59.64,59.92,341900.0,59.65,59.96,59.64,59.92,341900.0
2013-11-26 09:30:00,59.74,59.79,58.9,59.36,207800.0,59.74,59.79,58.9,59.36,207800.0
2013-11-26 09:40:00,59.27,59.62,59.06,59.33,115000.0,59.27,59.62,59.06,59.33,115000.0
2013-11-26 09:50:00,59.32,59.45,58.7,58.77,113900.0,59.32,59.45,58.7,58.77,113900.0
2013-11-26 10:00:00,58.78,58.92,58.12,58.16,200200.0,58.78,58.92,58.12,58.16,200200.0
2013-11-26 10:10:00,58.17,59.06,58.16,58.96,183600.0,58.17,59.06,58.16,58.96,183600.0
2013-11-26 10:20:00,58.96,59.43,58.86,59.18,164800.0,58.96,59.43,58.86,59.18,164800.0
2013-11-26 10:30:00,59.22,59.34,59.12,59.34,96200.0,59.22,59.34,59.12,59.34,96200.0
2013-11-26 10:40:00,59.35,59.64,59.34,59.63,112800.0,59.35,59.64,59.34,59.63,112800.0
2013-11-26 10:50:00,59.63,60.0,59.62,59.77,110800.0,59.63,60.0,59.62,59.77,110800.0
2013-11-26 11:00:00,59.76,59.88,59.6,59.85,88200.0,59.76,59.88,59.6,59.85,88200.0
2013-11-26 11:10:00,59.85,60.3,59.85,60.15,172700.0,59.85,60.3,59.85,60.15,172700.0
2013-11-26 11:20:00,60.19,60.22,59.9,60.01,78200.0,60.19,60.22,59.9,60.01,78200.0
2013-11-26 11:30:00,60.01,60.18,59.99,60.11,78700.0,60.01,60.18,59.99,60.11,78700.0
2013-11-26 11:40:00,60.1,60.15,60.01,60.08,48500.0,60.1,60.15,60.01,60.08,48500.0
2013-11-26 11:50:00,60.11,60.11,59.65,59.75,71600.0,60.11,60.11,59.65,59.75,71600.0
2013-11-26 12:00:00,59.72,59.96,59.65,59.91,68800.0,59.72,59.96,59.65,59.91,68800.0
2013-11-26 12:10:00,59.88,60.38,59.88,60.18,100200.0,59.88,60.38,59.88,60.18,100200.0
2013-11-26 12:20:00,60.18,60.27,59.94,60.05,63100.0,60.18,60.27,59.94,60.05,63100.0
2013-11-26 12:30:00,60.05,60.06,59.9,60.02,54100.0,60.05,60.06,59.9,60.02,54100.0
2013-11-26 12:40:00,60.02,60.05,59.88,60.04,22500.0,60.02,60.05,59.88,60.04,22500.0
2013-11-26 12:50:00,60.05,60.13,60.0,60.05,64200.0,60.05,60.13,60.0,60.05,64200.0
2013-11-26 13:00:00,60.05,60.07,59.85,59.92,31800.0,60.05,60.07,59.85,59.92,31800.0
2013-11-26 13:10:00,59.94,60.02,59.75,59.75,51300.0,59.94,60.02,59.75,59.75,51300.0
2013-11-26 13:20:00,59.79,59.86,59.64,59.64,70900.0,59.79,59.86,59.64,59.64,70900.0
2013-11-26 13:30:00,59.64,59.81,59.56,59.77,121300.0,59.64,59.81,59.56,59.77,121300.0
2013-11-26 13:40:00,59.77,59.94,59.73,59.75,30400.0,59.77,59.94,59.73,59.75,30400.0
2013-11-26 13:50:00,59.75,59.86,59.7,59.78,17700.0,59.75,59.86,59.7,59.78,17700.0
2013-11-26 14:00:00,59.78,59.85,59.71,59.74,42200.0,59.78,59.85,59.71,59.74,42200.0
2013-11-26 14:10:00,59.74,59.74,59.58,59.68,29400.0,59.74,59.74,59.58,59.68,29400.0
2013-11-26 14:20:00,59.68,59.73,59.61,59.66,32800.0,59.68,59.73,59.61,59.66,32800.0
2013-11-26 14:30:00,59.65,59.77,59.64,59.71,28700.0,59.65,59.77,59.64,59.71,28700.0
2013-11-26 14:40:00,59.71,59.71,59.61,59.66,43800.0,59.71,59.71,59.61,59.66,43800.0
2013-11-26 14:50:00,59.66,59.73,59.52,59.53,54600.0,59.66,59.73,59.52,59.53,54600.0
2013-11-26 15:00:00,59.52,59.52,59.31,59.34,103900.0,59.52,59.52,59.31,59.34,103900.0
2013-11-26 15:10:00,59.35,59.39,59.28,59.36,69600.0,59.35,59.39,59.28,59.36,69600.0
2013-11-26 15:20:00,59.35,59.39,59.25,59.39,66800.0,59.35,59.39,59.25,59.39,66800.0
2013-11-26 15:30:00,59.38,59.57,59.37,59.52,95400.0,59.38,59.57,59.37,59.52,95400.0
2013-11-26 15:40:00,59.53,59.6,59.38,59.41,115800.0,59.53,59.6,59.38,59.41,115800.0
2013-11-26 15:50:00,59.41,59.48,59.31,59.37,155400.0,59.41,59.48,59.31,59.37,155400.0
2013-11-27 09:30:00,59.44,59.59,58.86,59.1,156400.0,59.44,59.59,58.86,59.1,156400.0
2013-11-27 09:40:00,59.13,60.24,59.13,60.14,103900.0,59.13,60.24,59.13,60.14,103900.0
2013-11-27 09:50:00,60.15,60.94,60.13,60.67,257100.0,60.15,60.94,60.13,60.67,257100.0
2013-11-27 10:00:00,60.7,60.8,60.26,60.42,210400.0,60.7,60.8,60.26,60.42,210400.0
2013-11-27 10:10:00,60.43,60.49,60.12,60.36,118100.0,60.43,60.49,60.12,60.36,118100.0
2013-11-27 10:20:00,60.36,60.58,60.35,60.45,90100.0,60.36,60.58,60.35,60.45,90100.0
2013-11-27 10:30:00,60.45,60.52,60.31,60.42,53600.0,60.45,60.52,60.31,60.42,53600.0
2013-11-27 10:40:00,60.43,60.53,60.36,60.49,108900.0,60.43,60.53,60.36,60.49,108900.0
2013-11-27 10:50:00,60.46,60.46,60.12,60.33,51900.0,60.46,60.46,60.12,60.33,51900.0
2013-11-27 11:00:00,60.26,60.39,60.23,60.32,19100.0,60.26,60.39,60.23,60.32,19100.0
2013-11-27 11:10:00,60.35,60.51,60.23,60.42,52600.0,60.35,60.51,60.23,60.42,52600.0
2013-11-27 11:20:00,60.4,60.62,60.3,60.48,126000.0,60.4,60.62,60.3,60.48,126000.0
2013-11-27 11:30:00,60.48,60.57,60.42,60.53,163200.0,60.48,60.57,60.42,60.53,163200.0
2013-11-27 11:40:00,60.52,60.75,60.5,60.67,85100.0,60.52,60.75,60.5,60.67,85100.0
2013-11-27 11:50:00,60.64,60.67,60.33,60.54,63700.0,60.64,60.67,60.33,60.54,63700.0
2013-11-27 12:00:00,60.55,60.59,60.45,60.51,73500.0,60.55,60.59,60.45,60.51,73500.0
2013-11-27 12:10:00,60.51,60.55,60.43,60.51,65500.0,60.51,60.55,60.43,60.51,65500.0
2013-11-27 12:20:00,60.5,60.68,60.46,60.51,193200.0,60.5,60.68,60.46,60.51,193200.0
2013-11-27 12:30:00,60.51,60.69,60.47,60.56,57300.0,60.51,60.69,60.47,60.56,57300.0
2013-11-27 12:40:00,60.57,60.7,60.49,60.52,58100.0,60.57,60.7,60.49,60.52,58100.0
2013-11-27 12:50:00,60.52,60.66,60.32,60.45,62100.0,60.52,60.66,60.32,60.45,62100.0
2013-11-27 13:00:00,60.45,60.62,60.42,60.59,130800.0,60.45,60.62,60.42,60.59,130800.0
2013-11-27 13:10:00,60.57,60.6,60.42,60.44,35000.0,60.57,60.6,60.42,60.44,35000.0
2013-11-27 13:20:00,60.45,60.54,60.45,60.5,20200.0,60.45,60.54,60.45,60.5,20200.0
2013-11-27 13:30:00,60.5,60.6,60.48,60.55,32100.0,60.5,60.6,60.48,60.55,32100.0
2013-11-27 13:40:00,60.55,60.62,60.52,60.54,35200.0,60.55,60.62,60.52,60.54,35200.0
2013-11-27 13:50:00,60.53,60.6,60.46,60.57,24100.0,60.53,60.6,60.46,60.57,24100.0
2013-11-27 14:00:00,60.58,60.64,60.55,60.62,34400.0,60.58,60.64,60.55,60.62,34400.0
2013-11-27 14:10:00,60.64,60.64,60.56,60.6,41800.0,60.64,60.64,60.56,60.6,41800.0
2013-11-27 14:20:00,60.62,60.63,60.56,60.6,30900.0,60.62,60.63,60.56,60.6,30900.0
2013-11-27 14:30:00,60.59,60.62,60.51,60.55,47700.0,60.59,60.62,60.51,60.55,47700.0
2013-11-27 14:40:00,60.57,60.67,60.53,60.64,36900.0,60.57,60.67,60.53,60.64,36900.0
2013-11-27 14:50:00,60.64,60.68,60.56,60.59,39300.0,60.64,60.68,60.56,60.59,39300.0
2013-11-27 15:00:00,60.61,60.69,60.56,60.68,104500.0,60.61,60.69,60.56,60.68,104500.0
2013-11-27 15:10:00,60.69,60.71,60.6,60.65,68500.0,60.69,60.71,60.6,60.65,68500.0
2013-11-27 15:20:00,60.65,60.66,60.53,60.58,43000.0,60.65,60.66,60.53,60.58,43000.0
2013-11-27 15:30:00,60.59,60.61,60.47,60.49,87700.0,60.59,60.61,60.47,60.49,87700.0
2013-11-27 15:40:00,60.5,60.58,60.49,60.58,72500.0,60.5,60.58,60.49,60.58,72500.0
2013-11-27 15:50:00,60.57,60.59,60.5,60.54,175800.0,60.57,60.59,60.5,60.54,175800.0
2013-11-29 09:30:00,60.95,61.4,60.66,60.73,196000.0,60.95,61.4,60.66,60.73,196000.0
2013-11-29 09:40:00,60.73,60.94,60.01,60.28,155700.0,60.73,60.94,60.01,60.28,155700.0
2013-11-29 09:50:00,60.24,60.4,59.7,59.97,123800.0,60.24,60.4,59.7,59.97,123800.0
2013-11-29 10:00:00,59.98,60.26,59.84,59.88,97000.0,59.98,60.26,59.84,59.88,97000.0
2013-11-29 10:10:00,59.86,60.34,59.86,60.29,57900.0,59.86,60.34,59.86,60.29,57900.0
2013-11-29 10:20:00,60.29,60.59,60.22,60.5,80500.0,60.29,60.59,60.22,60.5,80500.0
2013-11-29 10:30:00,60.51,60.54,60.03,60.1,93800.0,60.51,60.54,60.03,60.1,93800.0
2013-11-29 10:40:00,60.12,60.13,59.84,59.93,74300.0,60.12,60.13,59.84,59.93,74300.0
2013-11-29 10:50:00,59.91,59.96,59.78,59.89,45700.0,59.91,59.96,59.78,59.89,45700.0
2013-11-29 11:00:00,59.89,59.93,59.85,59.93,34700.0,59.89,59.93,59.85,59.93,34700.0
2013-11-29 11:10:00,59.93,60.05,59.85,59.88,60200.0,59.93,60.05,59.85,59.88,60200.0
2013-11-29 11:20:00,59.88,59.95,59.77,59.77,54400.0,59.88,59.95,59.77,59.77,54400.0
2013-11-29 11:30:00,59.76,59.98,59.75,59.98,45900.0,59.76,59.98,59.75,59.98,45900.0
2013-11-29 11:40:00,59.93,60.05,59.88,59.9,44500.0,59.93,60.05,59.88,59.9,44500.0
2013-11-29 11:50:00,59.93,59.94,59.8,59.94,31700.0,59.93,59.94,59.8,59.94,31700.0
2013-11-29 12:00:00,59.9,59.98,59.87,59.9,23200.0,59.9,59.98,59.87,59.9,23200.0
2013-11-29 12:10:00,59.9,59.96,59.89,59.93,25600.0,59.9,59.96,59.89,59.93,25600.0
2013-11-29 12:20:00,59.91,59.93,59.86,59.9,31700.0,59.91,59.93,59.86,59.9,31700.0
2013-11-29 12:30:00,59.89,60.02,59.87,60.02,37200.0,59.89,60.02,59.87,60.02,37200.0
2013-11-29 12:40:00,60.02,60.03,59.86,59.89,92600.0,60.02,60.03,59.86,59.89,92600.0
2013-11-29 12:50:00,59.87,59.95,59.75,59.84,165500.0,59.87,59.95,59.75,59.84,165500.0
2013-12-02 09:30:00,59.77,60.14,59.35,59.73,141700.0,59.77,60.14,59.35,59.73,141700.0
2013-12-02 09:40:00,59.71,59.95,59.15,59.34,85700.0,59.71,59.95,59.15,59.34,85700.0
2013-12-02 09:50:00,59.38,59.51,59.11,59.22,72200.0,59.38,59.51,59.11,59.22,72200.0
2013-12-02 10:00:00,59.21,59.3,58.9,59.1,107200.0,59.21,59.3,58.9,59.1,107200.0
2013-12-02 10:10:00,59.1,59.52,58.92,59.5,75700.0,59.1,59.52,58.92,59.5,75700.0
2013-12-02 10:20:00,59.55,59.79,59.44,59.77,86100.0,59.55,59.79,59.44,59.77,86100.0
2013-12-02 10:30:00,59.78,60.45,59.72,60.11,164000.0,59.78,60.45,59.72,60.11,164000.0
2013-12-02 10:40:00,60.13,60.17,59.8,60.12,76500.0,60.13,60.17,59.8,60.12,76500.0
2013-12-02 10:50:00,60.11,60.39,59.94,60.33,34900.0,60.11,60.39,59.94,60.33,34900.0
2013-12-02 11:00:00,60.35,60.49,60.3,60.41,54400.0,60.35,60.49,60.3,60.41,54400.0
2013-12-02 11:10:00,60.46,60.46,60.16,60.27,39300.0,60.46,60.46,60.16,60.27,39300.0
2013-12-02 11:20:00,60.26,60.3,59.86,59.88,43000.0,60.26,60.3,59.86,59.88,43000.0
2013-12-02 11:30:00,59.93,60.13,59.85,60.07,40600.0,59.93,60.13,59.85,60.07,40600.0
2013-12-02 11:40:00,60.06,60.16,59.91,60.07,41000.0,60.06,60.16,59.91,60.07,41000.0
2013-12-02 11:50:00,60.08,60.24,59.94,60.11,69900.0,60.08,60.24,59.94,60.11,69900.0
2013-12-02 12:00:00,60.11,60.22,60.06,60.18,19100.0,60.11,60.22,60.06,60.18,19100.0
2013-12-02 12:10:00,60.15,60.17,60.0,60.08,54700.0,60.15,60.17,60.0,60.08,54700.0
2013-12-02 12:20:00,60.07,60.17,60.05,60.1,33300.0,60.07,60.17,60.05,60.1,33300.0
2013-12-02 12:30:00,60.11,60.14,60.04,60.07,17700.0,60.11,60.14,60.04,60.07,17700.0
2013-12-02 12:40:00,60.08,60.12,60.02,60.08,22600.0,60.08,60.12,60.02,60.08,22600.0
2013-12-02 12:50:00,60.08,60.11,60.0,60.08,26900.0,60.08,60.11,60.0,60.08,26900.0
2013-12-02 13:00:00,60.07,60.14,60.01,60.11,63600.0,60.07,60.14,60.01,60.11,63600.0
2013-12-02 13:10:00,60.12,60.17,59.94,59.99,23600.0,60.12,60.17,59.94,59.99,23600.0
2013-12-02 13:20:00,60.0,60.02,59.8,59.81,48000.0,60.0,60.02,59.8,59.81,48000.0
2013-12-02 13:30:00,59.81,59.94,59.73,59.89,24700.0,59.81,59.94,59.73,59.89,24700.0
2013-12-02 13:40:00,59.89,59.91,59.75,59.8,61200.0,59.89,59.91,59.75,59.8,61200.0
2013-12-02 13:50:00,59.77,60.0,59.77,59.92,62600.0,59.77,60.0,59.77,59.92,62600.0
2013-12-02 14:00:00,59.91,59.97,59.67,59.76,52500.0,59.91,59.97,59.67,59.76,52500.0
2013-12-02 14:10:00,59.75,59.83,59.63,59.67,57100.0,59.75,59.83,59.63,59.67,57100.0
2013-12-02 14:20:00,59.64,59.8,59.53,59.78,45300.0,59.64,59.8,59.53,59.78,45300.0
2013-12-02 14:30:00,59.79,59.95,59.76,59.8,36800.0,59.79,59.95,59.76,59.8,36800.0
2013-12-02 14:40:00,59.83,59.85,59.66,59.81,36000.0,59.83,59.85,59.66,59.81,36000.0
2013-12-02 14:50:00,59.82,60.0,59.74,59.97,48000.0,59.82,60.0,59.74,59.97,48000.0
2013-12-02 15:00:00,59.96,60.03,59.92,60.0,41300.0,59.96,60.03,59.92,60.0,41300.0
2013-12-02 15:10:00,59.97,60.09,59.91,59.94,48400.0,59.97,60.09,59.91,59.94,48400.0
2013-12-02 15:20:00,59.94,60.1,59.88,59.94,63100.0,59.94,60.1,59.88,59.94,63100.0
2013-12-02 15:30:00,59.95,59.95,59.68,59.82,63100.0,59.95,59.95,59.68,59.82,63100.0
2013-12-02 15:40:00,59.82,59.82,59.66,59.75,75600.0,59.82,59.82,59.66,59.75,75600.0
2013-12-02 15:50:00,59.76,59.84,59.68,59.8,108800.0,59.76,59.84,59.68,59.8,108800.0
2013-12-03 09:30:00,59.59,59.98,59.02,59.58,127400.0,59.59,59.98,59.02,59.58,127400.0
2013-12-03 09:40:00,59.58,59.7,59.34,59.69,48600.0,59.58,59.7,59.34,59.69,48600.0
2013-12-03 09:50:00,59.7,60.33,59.59,60.28,93800.0,59.7,60.33,59.59,60.28,93800.0
2013-12-03 10:00:00,60.29,60.48,60.1,60.38,173300.0,60.29,60.48,60.1,60.38,173300.0
2013-12-03 10:10:00,60.36,60.47,60.13,60.3,82200.0,60.36,60.47,60.13,60.3,82200.0
2013-12-03 10:20:00,60.32,60.35,59.86,60.0,51400.0,60.32,60.35,59.86,60.0,51400.0
2013-12-03 10:30:00,59.97,60.15,59.91,60.07,28600.0,59.97,60.15,59.91,60.07,28600.0
2013-12-03 10:40:00,60.09,60.1,59.97,60.08,29200.0,60.09,60.1,59.97,60.08,29200.0
2013-12-03 10:50:00,60.08,60.18,59.87,60.09,57300.0,60.08,60.18,59.87,60.09,57300.0
2013-12-03 11:00:00,60.08,60.11,59.9,59.95,29600.0,60.08,60.11,59.9,59.95,29600.0
2013-12-03 11:10:00,59.96,60.03,59.61,59.74,41000.0,59.96,60.03,59.61,59.74,41000.0
2013-12-03 11:20:00,59.73,59.75,59.61,59.65,29600.0,59.73,59.75,59.61,59.65,29600.0
2013-12-03 11:30:00,59.62,59.62,59.39,59.46,64700.0,59.62,59.62,59.39,59.46,64700.0
2013-12-03 11:40:00,59.46,59.46,59.16,59.19,44300.0,59.46,59.46,59.16,59.19,44300.0
2013-12-03 11:50:00,59.16,59.29,59.09,59.19,57300.0,59.16,59.29,59.09,59.19,57300.0
2013-12-03 12:00:00,59.18,59.36,59.08,59.2,35700.0,59.18,59.36,59.08,59.2,35700.0
2013-12-03 12:10:00,59.2,59.33,59.17,59.23,22900.0,59.2,59.33,59.17,59.23,22900.0
2013-12-03 12:20:00,59.22,59.37,59.08,59.21,45200.0,59.22,59.37,59.08,59.21,45200.0
2013-12-03 12:30:00,59.25,59.4,59.19,59.33,30700.0,59.25,59.4,59.19,59.33,30700.0
2013-12-03 12:40:00,59.33,59.37,59.26,59.27,14200.0,59.33,59.37,59.26,59.27,14200.0
2013-12-03 12:50:00,59.27,59.38,59.23,59.37,19500.0,59.27,59.38,59.23,59.37,19500.0
2013-12-03 13:00:00,59.39,59.4,59.21,59.25,24500.0,59.39,59.4,59.21,59.25,24500.0
2013-12-03 13:10:00,59.25,59.31,59.2,59.28,20800.0,59.25,59.31,59.2,59.28,20800.0
2013-12-03 13:20:00,59.26,59.26,59.0,59.14,54900.0,59.26,59.26,59.0,59.14,54900.0
2013-12-03 13:30:00,59.12,59.24,59.08,59.2,20800.0,59.12,59.24,59.08,59.2,20800.0
2013-12-03 13:40:00,59.18,59.23,59.15,59.21,18500.0,59.18,59.23,59.15,59.21,18500.0
2013-12-03 13:50:00,59.2,59.24,59.12,59.16,31600.0,59.2,59.24,59.12,59.16,31600.0
2013-12-03 14:00:00,59.15,59.21,59.13,59.18,11500.0,59.15,59.21,59.13,59.18,11500.0
2013-12-03 14:10:00,59.18,59.26,59.09,59.14,27500.0,59.18,59.26,59.09,59.14,27500.0
2013-12-03 14:20:00,59.15,59.2,59.13,59.19,17300.0,59.15,59.2,59.13,59.19,17300.0
2013-12-03 14:30:00,59.18,59.51,59.15,59.51,38700.0,59.18,59.51,59.15,59.51,38700.0
2013-12-03 14:40:00,59.5,59.58,59.35,59.37,37500.0,59.5,59.58,59.35,59.37,37500.0
2013-12-03 14:50:00,59.35,59.46,59.31,59.43,23500.0,59.35,59.46,59.31,59.43,23500.0
2013-12-03 15:00:00,59.44,59.46,59.34,59.34,56700.0,59.44,59.46,59.34,59.34,56700.0
2013-12-03 15:10:00,59.35,59.38,59.21,59.36,36700.0,59.35,59.38,59.21,59.36,36700.0
2013-12-03 15:20:00,59.35,59.37,59.11,59.15,47700.0,59.35,59.37,59.11,59.15,47700.0
2013-12-03 15:30:00,59.14,59.4,59.14,59.38,81700.0,59.14,59.4,59.14,59.38,81700.0
2013-12-03 15:40:00,59.37,59.59,59.34,59.58,87800.0,59.37,59.59,59.34,59.58,87800.0
2013-12-03 15:50:00,59.54,59.67,59.54,59.6,139000.0,59.54,59.67,59.54,59.6,139000.0
2013-12-04 09:30:00,59.14,61.05,59.12,60.85,354800.0,59.14,61.05,59.12,60.85,354800.0
2013-12-04 09:40:00,60.87,61.52,60.86,61.42,318200.0,60.87,61.52,60.86,61.42,318200.0
2013-12-04 09:50:00,61.36,61.85,61.15,61.4,235100.0,61.36,61.85,61.15,61.4,235100.0
2013-12-04 10:00:00,61.5,61.67,61.21,61.3,199800.0,61.5,61.67,61.21,61.3,199800.0
2013-12-04 10:10:00,61.32,61.46,61.22,61.38,89600.0,61.32,61.46,61.22,61.38,89600.0
2013-12-04 10:20:00,61.39,61.53,61.28,61.33,130900.0,61.39,61.53,61.28,61.33,130900.0
2013-12-04 10:30:00,61.32,61.4,61.09,61.09,80100.0,61.32,61.4,61.09,61.09,80100.0
2013-12-04 10:40:00,61.1,61.18,60.85,60.94,108100.0,61.1,61.18,60.85,60.94,108100.0
2013-12-04 10:50:00,60.98,61.11,60.94,60.96,55800.0,60.98,61.11,60.94,60.96,55800.0
2013-12-04 11:00:00,60.99,61.4,60.93,61.17,116400.0,60.99,61.4,60.93,61.17,116400.0
2013-12-04 11:10:00,61.19,61.2,61.04,61.14,34800.0,61.19,61.2,61.04,61.14,34800.0
2013-12-04 11:20:00,61.14,61.23,60.69,60.79,80700.0,61.14,61.23,60.69,60.79,80700.0
2013-12-04 11:30:00,60.79,61.07,60.79,61.05,39700.0,60.79,61.07,60.79,61.05,39700.0
2013-12-04 11:40:00,61.07,61.15,60.87,60.93,70700.0,61.07,61.15,60.87,60.93,70700.0
2013-12-04 11:50:00,60.95,61.07,60.87,60.91,37900.0,60.95,61.07,60.87,60.91,37900.0
2013-12-04 12:00:00,60.95,60.96,60.58,60.72,61600.0,60.95,60.96,60.58,60.72,61600.0
2013-12-04 12:10:00,60.74,60.76,60.54,60.64,56800.0,60.74,60.76,60.54,60.64,56800.0
2013-12-04 12:20:00,60.64,60.87,60.6,60.73,31200.0,60.64,60.87,60.6,60.73,31200.0
2013-12-04 12:30:00,60.74,60.93,60.7,60.87,39100.0,60.74,60.93,60.7,60.87,39100.0
2013-12-04 12:40:00,60.87,60.88,60.66,60.66,17300.0,60.87,60.88,60.66,60.66,17300.0
2013-12-04 12:50:00,60.63,60.87,60.63,60.77,20700.0,60.63,60.87,60.63,60.77,20700.0
2013-12-04 13:00:00,60.77,60.96,60.75,60.81,16200.0,60.77,60.96,60.75,60.81,16200.0
2013-12-04 13:10:00,60.76,60.81,60.56,60.63,38300.0,60.76,60.81,60.56,60.63,38300.0
2013-12-04 13:20:00,60.64,60.67,60.26,60.26,88900.0,60.64,60.67,60.26,60.26,88900.0
2013-12-04 13:30:00,60.26,60.27,59.52,60.12,157100.0,60.26,60.27,59.52,60.12,157100.0
2013-12-04 13:40:00,60.08,60.08,59.98,60.06,57500.0,60.08,60.08,59.98,60.06,57500.0
2013-12-04 13:50:00,60.04,60.41,59.97,60.38,56200.0,60.04,60.41,59.97,60.38,56200.0
2013-12-04 14:00:00,60.39,60.62,60.33,60.46,61300.0,60.39,60.62,60.33,60.46,61300.0
2013-12-04 14:10:00,60.47,60.79,60.39,60.69,103000.0,60.47,60.79,60.39,60.69,103000.0
2013-12-04 14:20:00,60.71,60.91,60.58,60.82,64500.0,60.71,60.91,60.58,60.82,64500.0
2013-12-04 14:30:00,60.82,61.06,60.81,60.9,73800.0,60.82,61.06,60.81,60.9,73800.0
2013-12-04 14:40:00,60.92,61.12,60.92,60.99,58600.0,60.92,61.12,60.92,60.99,58600.0
2013-12-04 14:50:00,61.0,61.02,60.75,60.8,76700.0,61.0,61.02,60.75,60.8,76700.0
2013-12-04 15:00:00,60.83,60.96,60.63,60.64,36200.0,60.83,60.96,60.63,60.64,36200.0
2013-12-04 15:10:00,60.63,61.02,60.63,61.0,118500.0,60.63,61.02,60.63,61.0,118500.0
2013-12-04 15:20:00,61.01,61.05,60.93,61.02,138600.0,61.01,61.05,60.93,61.02,138600.0
2013-12-04 15:30:00,61.02,61.08,60.97,60.98,299500.0,61.02,61.08,60.97,60.98,299500.0
2013-12-04 15:40:00,60.98,61.05,60.86,60.9,231400.0,60.98,61.05,60.86,60.9,231400.0
2013-12-04 15:50:00,60.91,60.95,60.75,60.78,257500.0,60.91,60.95,60.75,60.78,257500.0
2013-12-05 09:30:00,60.82,61.18,60.35,61.07,139100.0,60.82,61.18,60.35,61.07,139100.0
2013-12-05 09:40:00,61.03,61.06,59.8,60.21,120700.0,61.03,61.06,59.8,60.21,120700.0
2013-12-05 09:50:00,60.21,60.82,60.18,60.82,70300.0,60.21,60.82,60.18,60.82,70300.0
2013-12-05 10:00:00,60.76,61.12,60.68,60.85,261000.0,60.76,61.12,60.68,60.85,261000.0
2013-12-05 10:10:00,60.87,60.93,60.62,60.89,95900.0,60.87,60.93,60.62,60.89,95900.0
2013-12-05 10:20:00,60.88,60.88,60.48,60.79,192500.0,60.88,60.88,60.48,60.79,192500.0
2013-12-05 10:30:00,60.79,60.98,60.69,60.94,56500.0,60.79,60.98,60.69,60.94,56500.0
2013-12-05 10:40:00,60.94,61.1,60.67,60.76,126200.0,60.94,61.1,60.67,60.76,126200.0
2013-12-05 10:50:00,60.8,60.92,60.5,60.52,100900.0,60.8,60.92,60.5,60.52,100900.0
2013-12-05 11:00:00,60.5,60.54,60.25,60.34,91300.0,60.5,60.54,60.25,60.34,91300.0
2013-12-05 11:10:00,60.34,60.38,60.12,60.27,68300.0,60.34,60.38,60.12,60.27,68300.0
2013-12-05 11:20:00,60.23,60.49,60.21,60.35,66900.0,60.23,60.49,60.21,60.35,66900.0
2013-12-05 11:30:00,60.31,60.36,59.92,60.03,75700.0,60.31,60.36,59.92,60.03,75700.0
2013-12-05 11:40:00,60.03,60.06,59.93,60.01,66000.0,60.03,60.06,59.93,60.01,66000.0
2013-12-05 11:50:00,59.98,60.22,59.98,60.22,41800.0,59.98,60.22,59.98,60.22,41800.0
2013-12-05 12:00:00,60.2,60.45,60.2,60.25,63700.0,60.2,60.45,60.2,60.25,63700.0
2013-12-05 12:10:00,60.25,60.4,60.23,60.26,34000.0,60.25,60.4,60.23,60.26,34000.0
2013-12-05 12:20:00,60.25,60.41,60.2,60.36,65700.0,60.25,60.41,60.2,60.36,65700.0
2013-12-05 12:30:00,60.37,60.47,60.24,60.47,75100.0,60.37,60.47,60.24,60.47,75100.0
2013-12-05 12:40:00,60.46,60.54,60.33,60.34,39400.0,60.46,60.54,60.33,60.34,39400.0
2013-12-05 12:50:00,60.35,60.4,60.3,60.3,24400.0,60.35,60.4,60.3,60.3,24400.0
2013-12-05 13:00:00,60.29,60.39,60.25,60.3,28300.0,60.29,60.39,60.25,60.3,28300.0
2013-12-05 13:10:00,60.28,60.34,60.24,60.25,33100.0,60.28,60.34,60.24,60.25,33100.0
2013-12-05 13:20:00,60.25,60.35,60.25,60.29,40700.0,60.25,60.35,60.25,60.29,40700.0
2013-12-05 13:30:00,60.3,60.35,60.27,60.29,31400.0,60.3,60.35,60.27,60.29,31400.0
2013-12-05 13:40:00,60.3,60.31,60.12,60.2,43800.0,60.3,60.31,60.12,60.2,43800.0
2013-12-05 13:50:00,60.22,60.26,60.11,60.13,43700.0,60.22,60.26,60.11,60.13,43700.0
2013-12-05 14:00:00,60.12,60.27,60.12,60.15,52000.0,60.12,60.27,60.12,60.15,52000.0
2013-12-05 14:10:00,60.18,60.2,59.87,60.07,102100.0,60.18,60.2,59.87,60.07,102100.0
2013-12-05 14:20:00,60.05,60.1,59.91,60.03,49400.0,60.05,60.1,59.91,60.03,49400.0
2013-12-05 14:30:00,60.05,60.15,59.93,60.12,53100.0,60.05,60.15,59.93,60.12,53100.0
2013-12-05 14:40:00,60.12,60.12,59.87,59.88,51600.0,60.12,60.12,59.87,59.88,51600.0
2013-12-05 14:50:00,59.89,59.94,59.61,59.74,83000.0,59.89,59.94,59.61,59.74,83000.0
2013-12-05 15:00:00,59.72,59.72,59.56,59.65,77200.0,59.72,59.72,59.56,59.65,77200.0
2013-12-05 15:10:00,59.63,59.72,59.58,59.65,53600.0,59.63,59.72,59.58,59.65,53600.0
2013-12-05 15:20:00,59.64,59.8,59.58,59.73,65000.0,59.64,59.8,59.58,59.73,65000.0
2013-12-05 15:30:00,59.72,59.98,59.7,59.87,74600.0,59.72,59.98,59.7,59.87,74600.0
2013-12-05 15:40:00,59.88,59.93,59.72,59.76,113900.0,59.88,59.93,59.72,59.76,113900.0
2013-12-05 15:50:00,59.78,59.82,59.68,59.77,176300.0,59.78,59.82,59.68,59.77,176300.0
2013-12-06 09:30:00,60.38,60.48,59.7,59.7,171100.0,60.38,60.48,59.7,59.7,171100.0
2013-12-06 09:40:00,59.67,59.9,59.61,59.61,98000.0,59.67,59.9,59.61,59.61,98000.0
2013-12-06 09:50:00,59.61,59.7,59.25,59.37,117600.0,59.61,59.7,59.25,59.37,117600.0
2013-12-06 10:00:00,59.4,59.67,59.05,59.07,244200.0,59.4,59.67,59.05,59.07,244200.0
2013-12-06 10:10:00,59.06,59.12,58.54,58.66,208300.0,59.06,59.12,58.54,58.66,208300.0
2013-12-06 10:20:00,58.63,58.66,58.16,58.38,152000.0,58.63,58.66,58.16,58.38,152000.0
2013-12-06 10:30:00,58.36,58.44,58.17,58.37,117500.0,58.36,58.44,58.17,58.37,117500.0
2013-12-06 10:40:00,58.38,58.75,58.25,58.63,106000.0,58.38,58.75,58.25,58.63,106000.0
2013-12-06 10:50:00,58.61,58.92,58.58,58.7,56700.0,58.61,58.92,58.58,58.7,56700.0
2013-12-06 11:00:00,58.71,58.88,58.52,58.86,45400.0,58.71,58.88,58.52,58.86,45400.0
2013-12-06 11:10:00,58.85,59.03,58.74,58.99,82400.0,58.85,59.03,58.74,58.99,82400.0
2013-12-06 11:20:00,58.99,59.01,58.74,58.88,97200.0,58.99,59.01,58.74,58.88,97200.0
2013-12-06 11:30:00,58.9,59.2,58.9,58.98,45000.0,58.9,59.2,58.9,58.98,45000.0
2013-12-06 11:40:00,58.96,59.17,58.9,59.09,47900.0,58.96,59.17,58.9,59.09,47900.0
2013-12-06 11:50:00,59.04,59.1,58.77,58.85,34600.0,59.04,59.1,58.77,58.85,34600.0
2013-12-06 12:00:00,58.85,58.86,58.68,58.68,31100.0,58.85,58.86,58.68,58.68,31100.0
2013-12-06 12:10:00,58.68,58.79,58.63,58.69,28200.0,58.68,58.79,58.63,58.69,28200.0
2013-12-06 12:20:00,58.69,58.69,58.52,58.59,25000.0,58.69,58.69,58.52,58.59,25000.0
2013-12-06 12:30:00,58.61,58.69,58.55,58.67,22300.0,58.61,58.69,58.55,58.67,22300.0
2013-12-06 12:40:00,58.68,58.73,58.63,58.67,23800.0,58.68,58.73,58.63,58.67,23800.0
2013-12-06 12:50:00,58.69,58.72,58.63,58.66,22500.0,58.69,58.72,58.63,58.66,22500.0
2013-12-06 13:00:00,58.66,58.69,58.5,58.5,58700.0,58.66,58.69,58.5,58.5,58700.0
2013-12-06 13:10:00,58.5,58.5,58.29,58.35,163500.0,58.5,58.5,58.29,58.35,163500.0
2013-12-06 13:20:00,58.38,58.47,58.15,58.21,86700.0,58.38,58.47,58.15,58.21,86700.0
2013-12-06 13:30:00,58.19,58.25,58.04,58.07,70500.0,58.19,58.25,58.04,58.07,70500.0
2013-12-06 13:40:00,58.07,58.07,57.8,57.98,165200.0,58.07,58.07,57.8,57.98,165200.0
2013-12-06 13:50:00,57.96,57.96,57.75,57.86,71600.0,57.96,57.96,57.75,57.86,71600.0
2013-12-06 14:00:00,57.87,58.22,57.86,58.12,76000.0,57.87,58.22,57.86,58.12,76000.0
2013-12-06 14:10:00,58.12,58.18,57.98,58.0,34700.0,58.12,58.18,57.98,58.0,34700.0
2013-12-06 14:20:00,57.97,58.09,57.97,58.07,31000.0,57.97,58.09,57.97,58.07,31000.0
2013-12-06 14:30:00,58.07,58.1,57.99,58.04,38500.0,58.07,58.1,57.99,58.04,38500.0
2013-12-06 14:40:00,58.04,58.1,57.91,57.95,45600.0,58.04,58.1,57.91,57.95,45600.0
2013-12-06 14:50:00,57.95,58.0,57.89,57.93,51200.0,57.95,58.0,57.89,57.93,51200.0
2013-12-06 15:00:00,57.95,58.09,57.94,58.08,46400.0,57.95,58.09,57.94,58.08,46400.0
2013-12-06 15:10:00,58.06,58.06,57.94,57.97,62700.0,58.06,58.06,57.94,57.97,62700.0
2013-12-06 15:20:00,57.96,58.0,57.85,57.93,72700.0,57.96,58.0,57.85,57.93,72700.0
2013-12-06 15:30:00,57.91,57.97,57.81,57.83,81300.0,57.91,57.97,57.81,57.83,81300.0
2013-12-06 15:40:00,57.84,57.92,57.82,57.86,92100.0,57.84,57.92,57.82,57.86,92100.0
2013-12-06 15:50:00,57.89,58.01,57.88,57.99,203900.0,57.89,58.01,57.88,57.99,203900.0
2013-12-09 09:30:00,58.02,58.25,56.99,57.51,399500.0,58.02,58.25,56.99,57.51,399500.0
2013-12-09 09:40:00,57.6,58.5,57.49,58.47,283300.0,57.6,58.5,57.49,58.47,283300.0
2013-12-09 09:50:00,58.48,58.8,58.1,58.35,278100.0,58.48,58.8,58.1,58.35,278100.0
2013-12-09 10:00:00,58.37,58.39,57.73,57.85,129900.0,58.37,58.39,57.73,57.85,129900.0
2013-12-09 10:10:00,57.85,57.85,57.28,57.28,100300.0,57.85,57.85,57.28,57.28,100300.0
2013-12-09 10:20:00,57.28,57.39,56.91,57.11,201800.0,57.28,57.39,56.91,57.11,201800.0
2013-12-09 10:30:00,57.08,57.47,57.03,57.44,93400.0,57.08,57.47,57.03,57.44,93400.0
2013-12-09 10:40:00,57.4,57.45,56.55,56.68,203900.0,57.4,57.45,56.55,56.68,203900.0
2013-12-09 10:50:00,56.72,57.0,56.69,56.89,94200.0,56.72,57.0,56.69,56.89,94200.0
2013-12-09 11:00:00,56.89,56.96,56.65,56.88,86300.0,56.89,56.96,56.65,56.88,86300.0
2013-12-09 11:10:00,56.9,57.04,56.85,56.98,67600.0,56.9,57.04,56.85,56.98,67600.0
2013-12-09 11:20:00,56.93,57.15,56.93,57.12,52000.0,56.93,57.15,56.93,57.12,52000.0
2013-12-09 11:30:00,57.14,57.2,56.87,56.97,79400.0,57.14,57.2,56.87,56.97,79400.0
2013-12-09 11:40:00,56.98,57.01,56.55,56.64,84800.0,56.98,57.01,56.55,56.64,84800.0
2013-12-09 11:50:00,56.64,56.7,56.41,56.51,153100.0,56.64,56.7,56.41,56.51,153100.0
2013-12-09 12:00:00,56.51,56.66,56.47,56.59,79800.0,56.51,56.66,56.47,56.59,79800.0
2013-12-09 12:10:00,56.58,56.64,56.38,56.45,163700.0,56.58,56.64,56.38,56.45,163700.0
2013-12-09 12:20:00,56.42,56.54,56.42,56.45,42100.0,56.42,56.54,56.42,56.45,42100.0
2013-12-09 12:30:00,56.44,56.76,56.38,56.76,57400.0,56.44,56.76,56.38,56.76,57400.0
2013-12-09 12:40:00,56.76,56.8,56.66,56.7,51000.0,56.76,56.8,56.66,56.7,51000.0
2013-12-09 12:50:00,56.72,56.85,56.71,56.72,37900.0,56.72,56.85,56.71,56.72,37900.0
2013-12-09 13:00:00,56.73,56.76,56.44,56.53,48600.0,56.73,56.76,56.44,56.53,48600.0
2013-12-09 13:10:00,56.55,56.64,56.49,56.54,86200.0,56.55,56.64,56.49,56.54,86200.0
2013-12-09 13:20:00,56.54,56.55,56.18,56.28,203200.0,56.54,56.55,56.18,56.28,203200.0
2013-12-09 13:30:00,56.28,56.41,56.11,56.32,101200.0,56.28,56.41,56.11,56.32,101200.0
2013-12-09 13:40:00,56.35,56.48,56.33,56.44,52900.0,56.35,56.48,56.33,56.44,52900.0
2013-12-09 13:50:00,56.43,56.45,56.22,56.23,50800.0,56.43,56.45,56.22,56.23,50800.0
2013-12-09 14:00:00,56.24,56.3,56.16,56.16,44100.0,56.24,56.3,56.16,56.16,44100.0
2013-12-09 14:10:00,56.16,56.37,56.13,56.35,61400.0,56.16,56.37,56.13,56.35,61400.0
2013-12-09 14:20:00,56.35,56.35,56.17,56.22,63700.0,56.35,56.35,56.17,56.22,63700.0
2013-12-09 14:30:00,56.23,56.28,56.14,56.21,88200.0,56.23,56.28,56.14,56.21,88200.0
2013-12-09 14:40:00,56.23,56.28,56.16,56.21,69500.0,56.23,56.28,56.16,56.21,69500.0
2013-12-09 14:50:00,56.2,56.23,56.11,56.15,46200.0,56.2,56.23,56.11,56.15,46200.0
2013-12-09 15:00:00,56.15,56.16,55.98,56.12,169400.0,56.15,56.16,55.98,56.12,169400.0
2013-12-09 15:10:00,56.12,56.21,56.04,56.15,83400.0,56.12,56.21,56.04,56.15,83400.0
2013-12-09 15:20:00,56.15,56.18,56.04,56.04,49400.0,56.15,56.18,56.04,56.04,49400.0
2013-12-09 15:30:00,56.05,56.21,56.01,56.12,115900.0,56.05,56.21,56.01,56.12,115900.0
2013-12-09 15:40:00,56.12,56.18,55.77,55.9,313300.0,56.12,56.18,55.77,55.9,313300.0
2013-12-09 15:50:00,55.92,56.09,55.88,56.07,368400.0,55.92,56.09,55.88,56.07,368400.0
2013-12-10 09:30:00,56.02,57.24,55.73,57.03,322200.0,56.02,57.24,55.73,57.03,322200.0
2013-12-10 09:40:00,57.07,57.16,56.61,56.98,175400.0,57.07,57.16,56.61,56.98,175400.0
2013-12-10 09:50:00,56.97,57.5,56.97,57.25,306200.0,56.97,57.5,56.97,57.25,306200.0
2013-12-10 10:00:00,57.26,57.78,57.25,57.48,280700.0,57.26,57.78,57.25,57.48,280700.0
2013-12-10 10:10:00,57.49,57.62,57.23,57.24,176100.0,57.49,57.62,57.23,57.24,176100.0
2013-12-10 10:20:00,57.25,57.38,57.05,57.34,156400.0,57.25,57.38,57.05,57.34,156400.0
2013-12-10 10:30:00,57.33,57.64,57.3,57.64,138100.0,57.33,57.64,57.3,57.64,138100.0
2013-12-10 10:40:00,57.63,57.69,57.4,57.57,123300.0,57.63,57.69,57.4,57.57,123300.0
2013-12-10 10:50:00,57.57,57.64,57.36,57.41,103500.0,57.57,57.64,57.36,57.41,103500.0
2013-12-10 11:00:00,57.42,57.48,57.25,57.36,83400.0,57.42,57.48,57.25,57.36,83400.0
2013-12-10 11:10:00,57.38,57.7,57.31,57.68,428500.0,57.38,57.7,57.31,57.68,428500.0
2013-12-10 11:20:00,57.69,57.69,57.45,57.5,167600.0,57.69,57.69,57.45,57.5,167600.0
2013-12-10 11:30:00,57.48,57.59,57.37,57.55,84100.0,57.48,57.59,57.37,57.55,84100.0
2013-12-10 11:40:00,57.58,57.59,57.3,57.34,72000.0,57.58,57.59,57.3,57.34,72000.0
2013-12-10 11:50:00,57.34,57.34,57.02,57.05,102000.0,57.34,57.34,57.02,57.05,102000.0
2013-12-10 12:00:00,57.02,57.04,56.62,56.8,141000.0,57.02,57.04,56.62,56.8,141000.0
2013-12-10 12:10:00,56.81,57.0,56.78,56.78,77600.0,56.81,57.0,56.78,56.78,77600.0
2013-12-10 12:20:00,56.77,56.97,56.74,56.91,81800.0,56.77,56.97,56.74,56.91,81800.0
2013-12-10 12:30:00,56.9,56.98,56.78,56.78,77100.0,56.9,56.98,56.78,56.78,77100.0
2013-12-10 12:40:00,56.76,56.79,56.42,56.58,338500.0,56.76,56.79,56.42,56.58,338500.0
2013-12-10 12:50:00,56.58,56.75,56.49,56.5,99200.0,56.58,56.75,56.49,56.5,99200.0
2013-12-10 13:00:00,56.49,56.49,56.2,56.22,126500.0,56.49,56.49,56.2,56.22,126500.0
2013-12-10 13:10:00,56.21,56.31,56.12,56.28,118100.0,56.21,56.31,56.12,56.28,118100.0
2013-12-10 13:20:00,56.29,56.48,56.24,56.29,122400.0,56.29,56.48,56.24,56.29,122400.0
2013-12-10 13:30:00,56.3,56.36,56.05,56.29,143500.0,56.3,56.36,56.05,56.29,143500.0
2013-12-10 13:40:00,56.28,56.65,56.24,56.65,139200.0,56.28,56.65,56.24,56.65,139200.0
2013-12-10 13:50:00,56.65,56.69,56.37,56.4,100700.0,56.65,56.69,56.37,56.4,100700.0
2013-12-10 14:00:00,56.38,56.54,56.38,56.53,63200.0,56.38,56.54,56.38,56.53,63200.0
2013-12-10 14:10:00,56.54,56.67,56.51,56.64,55700.0,56.54,56.67,56.51,56.64,55700.0
2013-12-10 14:20:00,56.64,56.74,56.45,56.52,104600.0,56.64,56.74,56.45,56.52,104600.0
2013-12-10 14:30:00,56.52,56.59,56.44,56.56,63300.0,56.52,56.59,56.44,56.56,63300.0
2013-12-10 14:40:00,56.57,56.63,56.51,56.57,75500.0,56.57,56.63,56.51,56.57,75500.0
2013-12-10 14:50:00,56.56,56.6,56.47,56.54,56600.0,56.56,56.6,56.47,56.54,56600.0
2013-12-10 15:00:00,56.55,56.65,56.51,56.6,210400.0,56.55,56.65,56.51,56.6,210400.0
2013-12-10 15:10:00,56.59,56.71,56.49,56.49,120600.0,56.59,56.71,56.49,56.49,120600.0
2013-12-10 15:20:00,56.51,56.53,56.37,56.37,130800.0,56.51,56.53,56.37,56.37,130800.0
2013-12-10 15:30:00,56.38,56.56,56.37,56.49,108500.0,56.38,56.56,56.37,56.49,108500.0
2013-12-10 15:40:00,56.49,56.51,56.28,56.39,146500.0,56.49,56.51,56.28,56.39,146500.0
2013-12-10 15:50:00,56.41,56.48,56.39,56.48,224000.0,56.41,56.48,56.39,56.48,224000.0
2013-12-11 09:30:00,56.7,56.9,55.8,56.18,255300.0,56.7,56.9,55.8,56.18,255300.0
2013-12-11 09:40:00,56.16,56.16,55.11,55.5,342500.0,56.16,56.16,55.11,55.5,342500.0
2013-12-11 09:50:00,55.57,55.6,55.21,55.58,182000.0,55.57,55.6,55.21,55.58,182000.0
2013-12-11 10:00:00,55.5,55.71,55.21,55.27,165200.0,55.5,55.71,55.21,55.27,165200.0
2013-12-11 10:10:00,55.26,55.69,55.26,55.37,149800.0,55.26,55.69,55.26,55.37,149800.0
2013-12-11 10:20:00,55.42,55.54,55.24,55.28,89300.0,55.42,55.54,55.24,55.28,89300.0
2013-12-11 10:30:00,55.29,55.49,55.26,55.33,143600.0,55.29,55.49,55.26,55.33,143600.0
2013-12-11 10:40:00,55.35,55.46,55.05,55.11,174900.0,55.35,55.46,55.05,55.11,174900.0
2013-12-11 10:50:00,55.15,55.37,55.15,55.22,74500.0,55.15,55.37,55.15,55.22,74500.0
2013-12-11 11:00:00,55.22,55.3,55.15,55.21,70900.0,55.22,55.3,55.15,55.21,70900.0
2013-12-11 11:10:00,55.24,55.37,55.05,55.09,129700.0,55.24,55.37,55.05,55.09,129700.0
2013-12-11 11:20:00,55.11,55.12,54.9,55.02,199800.0,55.11,55.12,54.9,55.02,199800.0
2013-12-11 11:30:00,55.02,55.04,54.88,54.96,61800.0,55.02,55.04,54.88,54.96,61800.0
2013-12-11 11:40:00,54.93,55.0,54.74,54.76,127100.0,54.93,55.0,54.74,54.76,127100.0
2013-12-11 11:50:00,54.78,55.0,54.59,54.98,207300.0,54.78,55.0,54.59,54.98,207300.0
2013-12-11 12:00:00,54.99,55.0,54.76,54.79,111000.0,54.99,55.0,54.76,54.79,111000.0
2013-12-11 12:10:00,54.79,54.89,54.74,54.75,79100.0,54.79,54.89,54.74,54.75,79100.0
2013-12-11 12:20:00,54.74,54.76,54.68,54.69,54700.0,54.74,54.76,54.68,54.69,54700.0
2013-12-11 12:30:00,54.7,54.77,54.63,54.7,78100.0,54.7,54.77,54.63,54.7,78100.0
2013-12-11 12:40:00,54.7,55.04,54.7,55.03,66900.0,54.7,55.04,54.7,55.03,66900.0
2013-12-11 12:50:00,55.0,55.2,55.0,55.04,89200.0,55.0,55.2,55.0,55.04,89200.0
2013-12-11 13:00:00,55.05,55.36,55.01,55.19,72800.0,55.05,55.36,55.01,55.19,72800.0
2013-12-11 13:10:00,55.16,55.26,54.92,55.01,83900.0,55.16,55.26,54.92,55.01,83900.0
2013-12-11 13:20:00,54.96,54.98,54.8,54.8,43500.0,54.96,54.98,54.8,54.8,43500.0
2013-12-11 13:30:00,54.83,55.03,54.81,55.03,62900.0,54.83,55.03,54.81,55.03,62900.0
2013-12-11 13:40:00,55.03,55.23,55.03,55.19,99700.0,55.03,55.23,55.03,55.19,99700.0
2013-12-11 13:50:00,55.18,55.2,55.06,55.17,36300.0,55.18,55.2,55.06,55.17,36300.0
2013-12-11 14:00:00,55.17,55.18,54.98,55.01,50300.0,55.17,55.18,54.98,55.01,50300.0
2013-12-11 14:10:00,55.0,55.03,54.73,54.74,111400.0,55.0,55.03,54.73,54.74,111400.0
2013-12-11 14:20:00,54.75,54.96,54.6,54.96,105500.0,54.75,54.96,54.6,54.96,105500.0
2013-12-11 14:30:00,54.94,54.94,54.71,54.73,52400.0,54.94,54.94,54.71,54.73,52400.0
2013-12-11 14:40:00,54.73,54.76,54.62,54.64,77300.0,54.73,54.76,54.62,54.64,77300.0
2013-12-11 14:50:00,54.64,54.65,54.37,54.49,183600.0,54.64,54.65,54.37,54.49,183600.0
2013-12-11 15:00:00,54.49,54.53,54.26,54.31,153500.0,54.49,54.53,54.26,54.31,153500.0
2013-12-11 15:10:00,54.31,54.34,54.03,54.1,189400.0,54.31,54.34,54.03,54.1,189400.0
2013-12-11 15:20:00,54.1,54.41,54.06,54.31,159400.0,54.1,54.41,54.06,54.31,159400.0
2013-12-11 15:30:00,54.3,54.35,54.06,54.07,181500.0,54.3,54.35,54.06,54.07,181500.0
2013-12-11 15:40:00,54.08,54.13,53.9,54.0,364100.0,54.08,54.13,53.9,54.0,364100.0
2013-12-11 15:50:00,53.99,54.27,53.99,54.18,375300.0,53.99,54.27,53.99,54.18,375300.0
2013-12-12 09:30:00,54.07,54.86,53.95,54.72,218300.0,54.07,54.86,53.95,54.72,218300.0
2013-12-12 09:40:00,54.69,54.76,53.54,53.59,141000.0,54.69,54.76,53.54,53.59,141000.0
2013-12-12 09:50:00,53.64,54.2,53.54,53.54,257200.0,53.64,54.2,53.54,53.54,257200.0
2013-12-12 10:00:00,53.59,53.73,53.24,53.34,209300.0,53.59,53.73,53.24,53.34,209300.0
2013-12-12 10:10:00,53.34,53.66,53.09,53.1,160400.0,53.34,53.66,53.09,53.1,160400.0
2013-12-12 10:20:00,53.1,53.69,53.07,53.66,161000.0,53.1,53.69,53.07,53.66,161000.0
2013-12-12 10:30:00,53.61,53.95,53.61,53.82,157100.0,53.61,53.95,53.61,53.82,157100.0
2013-12-12 10:40:00,53.82,54.66,53.82,54.51,306800.0,53.82,54.66,53.82,54.51,306800.0
2013-12-12 10:50:00,54.5,54.56,54.05,54.21,111200.0,54.5,54.56,54.05,54.21,111200.0
2013-12-12 11:00:00,54.24,55.34,54.18,55.16,507300.0,54.24,55.34,54.18,55.16,507300.0
2013-12-12 11:10:00,55.11,55.47,54.97,55.22,358200.0,55.11,55.47,54.97,55.22,358200.0
2013-12-12 11:20:00,55.25,55.36,54.67,54.7,159900.0,55.25,55.36,54.67,54.7,159900.0
2013-12-12 11:30:00,54.75,55.14,54.75,55.05,96500.0,54.75,55.14,54.75,55.05,96500.0
2013-12-12 11:40:00,55.05,55.05,54.72,54.8,79800.0,55.05,55.05,54.72,54.8,79800.0
2013-12-12 11:50:00,54.81,54.91,54.52,54.58,95100.0,54.81,54.91,54.52,54.58,95100.0
2013-12-12 12:00:00,54.55,54.73,54.47,54.53,73800.0,54.55,54.73,54.47,54.53,73800.0
2013-12-12 12:10:00,54.54,54.68,54.48,54.65,55800.0,54.54,54.68,54.48,54.65,55800.0
2013-12-12 12:20:00,54.69,54.76,54.29,54.41,99500.0,54.69,54.76,54.29,54.41,99500.0
2013-12-12 12:30:00,54.41,54.57,54.32,54.51,62000.0,54.41,54.57,54.32,54.51,62000.0
2013-12-12 12:40:00,54.53,54.75,54.36,54.62,64100.0,54.53,54.75,54.36,54.62,64100.0
2013-12-12 12:50:00,54.63,54.66,54.52,54.55,35200.0,54.63,54.66,54.52,54.55,35200.0
2013-12-12 13:00:00,54.54,54.81,54.54,54.8,47900.0,54.54,54.81,54.54,54.8,47900.0
2013-12-12 13:10:00,54.77,54.93,54.72,54.92,48300.0,54.77,54.93,54.72,54.92,48300.0
2013-12-12 13:20:00,54.92,54.96,54.68,54.71,57100.0,54.92,54.96,54.68,54.71,57100.0
2013-12-12 13:30:00,54.71,54.91,54.71,54.91,40100.0,54.71,54.91,54.71,54.91,40100.0
2013-12-12 13:40:00,54.9,55.03,54.85,54.9,47100.0,54.9,55.03,54.85,54.9,47100.0
2013-12-12 13:50:00,54.89,54.91,54.68,54.72,32500.0,54.89,54.91,54.68,54.72,32500.0
2013-12-12 14:00:00,54.74,55.0,54.74,54.88,47000.0,54.74,55.0,54.74,54.88,47000.0
2013-12-12 14:10:00,54.89,54.93,54.64,54.66,53100.0,54.89,54.93,54.64,54.66,53100.0
2013-12-12 14:20:00,54.65,54.75,54.59,54.65,49700.0,54.65,54.75,54.59,54.65,49700.0
2013-12-12 14:30:00,54.65,54.73,54.54,54.63,62600.0,54.65,54.73,54.54,54.63,62600.0
2013-12-12 14:40:00,54.64,54.77,54.63,54.75,45700.0,54.64,54.77,54.63,54.75,45700.0
2013-12-12 14:50:00,54.73,54.91,54.7,54.76,55400.0,54.73,54.91,54.7,54.76,55400.0
2013-12-12 15:00:00,54.78,54.79,54.64,54.66,64600.0,54.78,54.79,54.64,54.66,64600.0
2013-12-12 15:10:00,54.65,54.66,54.38,54.42,76800.0,54.65,54.66,54.38,54.42,76800.0
2013-12-12 15:20:00,54.4,54.62,54.4,54.55,51300.0,54.4,54.62,54.4,54.55,51300.0
2013-12-12 15:30:00,54.55,54.61,54.5,54.54,88900.0,54.55,54.61,54.5,54.54,88900.0
2013-12-12 15:40:00,54.54,54.57,54.33,54.35,146100.0,54.54,54.57,54.33,54.35,146100.0
2013-12-12 15:50:00,54.36,54.44,54.32,54.39,248400.0,54.36,54.44,54.32,54.39,248400.0
2013-12-13 09:30:00,54.46,55.25,54.4,54.84,197800.0,54.46,55.25,54.4,54.84,197800.0
2013-12-13 09:40:00,54.82,54.86,54.15,54.46,142900.0,54.82,54.86,54.15,54.46,142900.0
2013-12-13 09:50:00,54.46,54.79,54.26,54.46,118400.0,54.46,54.79,54.26,54.46,118400.0
2013-12-13 10:00:00,54.49,54.89,54.36,54.71,150800.0,54.49,54.89,54.36,54.71,150800.0
2013-12-13 10:10:00,54.71,54.77,54.15,54.22,150400.0,54.71,54.77,54.15,54.22,150400.0
2013-12-13 10:20:00,54.19,54.32,54.0,54.22,156700.0,54.19,54.32,54.0,54.22,156700.0
2013-12-13 10:30:00,54.23,54.39,54.08,54.16,90500.0,54.23,54.39,54.08,54.16,90500.0
2013-12-13 10:40:00,54.15,54.19,53.92,54.01,78700.0,54.15,54.19,53.92,54.01,78700.0
2013-12-13 10:50:00,54.02,54.02,53.8,53.87,75700.0,54.02,54.02,53.8,53.87,75700.0
2013-12-13 11:00:00,53.87,53.95,53.6,53.66,116000.0,53.87,53.95,53.6,53.66,116000.0
2013-12-13 11:10:00,53.66,54.07,53.62,54.06,91300.0,53.66,54.07,53.62,54.06,91300.0
2013-12-13 11:20:00,54.03,54.05,53.73,53.76,79400.0,54.03,54.05,53.73,53.76,79400.0
2013-12-13 11:30:00,53.74,53.98,53.68,53.96,64000.0,53.74,53.98,53.68,53.96,64000.0
2013-12-13 11:40:00,53.97,54.08,53.78,53.78,77600.0,53.97,54.08,53.78,53.78,77600.0
2013-12-13 11:50:00,53.82,54.03,53.8,54.03,30300.0,53.82,54.03,53.8,54.03,30300.0
2013-12-13 12:00:00,54.0,54.03,53.85,53.9,43100.0,54.0,54.03,53.85,53.9,43100.0
2013-12-13 12:10:00,53.9,54.03,53.88,54.02,57300.0,53.9,54.03,53.88,54.02,57300.0
2013-12-13 12:20:00,54.03,54.24,54.03,54.14,98500.0,54.03,54.24,54.03,54.14,98500.0
2013-12-13 12:30:00,54.16,54.27,54.08,54.2,55600.0,54.16,54.27,54.08,54.2,55600.0
2013-12-13 12:40:00,54.23,54.23,54.08,54.17,50400.0,54.23,54.23,54.08,54.17,50400.0
2013-12-13 12:50:00,54.15,54.2,54.06,54.07,49300.0,54.15,54.2,54.06,54.07,49300.0
2013-12-13 13:00:00,54.07,54.2,54.03,54.12,54400.0,54.07,54.2,54.03,54.12,54400.0
2013-12-13 13:10:00,54.12,54.15,54.08,54.08,17700.0,54.12,54.15,54.08,54.08,17700.0
2013-12-13 13:20:00,54.08,54.13,53.9,53.93,58800.0,54.08,54.13,53.9,53.93,58800.0
2013-12-13 13:30:00,53.94,53.97,53.81,53.97,62700.0,53.94,53.97,53.81,53.97,62700.0
2013-12-13 13:40:00,53.97,53.97,53.68,53.72,46500.0,53.97,53.97,53.68,53.72,46500.0
2013-12-13 13:50:00,53.72,53.89,53.71,53.89,44300.0,53.72,53.89,53.71,53.89,44300.0
2013-12-13 14:00:00,53.87,53.89,53.67,53.73,70400.0,53.87,53.89,53.67,53.73,70400.0
2013-12-13 14:10:00,53.73,53.73,53.55,53.71,130800.0,53.73,53.73,53.55,53.71,130800.0
2013-12-13 14:20:00,53.71,53.71,53.48,53.52,65100.0,53.71,53.71,53.48,53.52,65100.0
2013-12-13 14:30:00,53.52,53.71,53.5,53.69,50800.0,53.52,53.71,53.5,53.69,50800.0
2013-12-13 14:40:00,53.68,53.88,53.58,53.79,172700.0,53.68,53.88,53.58,53.79,172700.0
2013-12-13 14:50:00,53.81,53.87,53.72,53.82,59800.0,53.81,53.87,53.72,53.82,59800.0
2013-12-13 15:00:00,53.83,53.91,53.78,53.82,55900.0,53.83,53.91,53.78,53.82,55900.0
2013-12-13 15:10:00,53.83,53.96,53.83,53.96,51400.0,53.83,53.96,53.83,53.96,51400.0
2013-12-13 15:20:00,53.96,54.01,53.92,53.96,87500.0,53.96,54.01,53.92,53.96,87500.0
2013-12-13 15:30:00,53.97,54.07,53.84,53.89,88500.0,53.97,54.07,53.84,53.89,88500.0
2013-12-13 15:40:00,53.9,53.98,53.86,53.94,110200.0,53.9,53.98,53.86,53.94,110200.0
2013-12-13 15:50:00,53.93,53.96,53.77,53.78,382800.0,53.93,53.96,53.77,53.78,382800.0
2013-12-16 09:30:00,54.47,54.8,53.85,53.97,234500.0,54.47,54.8,53.85,53.97,234500.0
2013-12-16 09:40:00,53.97,54.33,53.72,54.0,136000.0,53.97,54.33,53.72,54.0,136000.0
2013-12-16 09:50:00,54.01,54.49,54.01,54.34,121200.0,54.01,54.49,54.01,54.34,121200.0
2013-12-16 10:00:00,54.33,54.52,54.22,54.23,96400.0,54.33,54.52,54.22,54.23,96400.0
2013-12-16 10:10:00,54.25,54.37,54.1,54.36,96900.0,54.25,54.37,54.1,54.36,96900.0
2013-12-16 10:20:00,54.35,54.56,54.27,54.49,106800.0,54.35,54.56,54.27,54.49,106800.0
2013-12-16 10:30:00,54.44,54.86,54.39,54.64,135500.0,54.44,54.86,54.39,54.64,135500.0
2013-12-16 10:40:00,54.67,54.8,54.43,54.74,97400.0,54.67,54.8,54.43,54.74,97400.0
2013-12-16 10:50:00,54.73,54.88,54.62,54.86,93500.0,54.73,54.88,54.62,54.86,93500.0
2013-12-16 11:00:00,54.84,54.98,54.76,54.92,124600.0,54.84,54.98,54.76,54.92,124600.0
2013-12-16 11:10:00,54.92,55.28,54.91,55.19,180100.0,54.92,55.28,54.91,55.19,180100.0
2013-12-16 11:20:00,55.15,55.5,55.13,55.28,154900.0,55.15,55.5,55.13,55.28,154900.0
2013-12-16 11:30:00,55.26,55.31,55.05,55.12,52400.0,55.26,55.31,55.05,55.12,52400.0
2013-12-16 11:40:00,55.1,55.37,55.09,55.22,59600.0,55.1,55.37,55.09,55.22,59600.0
2013-12-16 11:50:00,55.25,55.25,54.89,54.95,72500.0,55.25,55.25,54.89,54.95,72500.0
2013-12-16 12:00:00,54.97,54.97,54.86,54.93,37900.0,54.97,54.97,54.86,54.93,37900.0
2013-12-16 12:10:00,54.95,55.06,54.86,55.04,36900.0,54.95,55.06,54.86,55.04,36900.0
2013-12-16 12:20:00,55.03,55.2,55.03,55.19,42000.0,55.03,55.2,55.03,55.19,42000.0
2013-12-16 12:30:00,55.19,55.2,55.07,55.09,35300.0,55.19,55.2,55.07,55.09,35300.0
2013-12-16 12:40:00,55.1,55.18,54.95,54.97,44900.0,55.1,55.18,54.95,54.97,44900.0
2013-12-16 12:50:00,54.96,55.04,54.8,54.84,40800.0,54.96,55.04,54.8,54.84,40800.0
2013-12-16 13:00:00,54.81,54.9,54.62,54.74,71500.0,54.81,54.9,54.62,54.74,71500.0
2013-12-16 13:10:00,54.77,54.83,54.71,54.76,23800.0,54.77,54.83,54.71,54.76,23800.0
2013-12-16 13:20:00,54.74,54.89,54.67,54.84,27200.0,54.74,54.89,54.67,54.84,27200.0
2013-12-16 13:30:00,54.85,54.89,54.79,54.82,21100.0,54.85,54.89,54.79,54.82,21100.0
2013-12-16 13:40:00,54.8,54.81,54.71,54.8,21300.0,54.8,54.81,54.71,54.8,21300.0
2013-12-16 13:50:00,54.8,54.88,54.79,54.84,26400.0,54.8,54.88,54.79,54.84,26400.0
2013-12-16 14:00:00,54.86,54.99,54.84,54.89,43300.0,54.86,54.99,54.84,54.89,43300.0
2013-12-16 14:10:00,54.9,54.97,54.85,54.86,24100.0,54.9,54.97,54.85,54.86,24100.0
2013-12-16 14:20:00,54.86,54.97,54.82,54.85,29800.0,54.86,54.97,54.82,54.85,29800.0
2013-12-16 14:30:00,54.85,54.88,54.74,54.77,29200.0,54.85,54.88,54.74,54.77,29200.0
2013-12-16 14:40:00,54.77,54.78,54.69,54.69,41600.0,54.77,54.78,54.69,54.69,41600.0
2013-12-16 14:50:00,54.7,54.76,54.68,54.71,30400.0,54.7,54.76,54.68,54.71,30400.0
2013-12-16 15:00:00,54.73,54.76,54.68,54.7,61200.0,54.73,54.76,54.68,54.7,61200.0
2013-12-16 15:10:00,54.69,54.74,54.51,54.62,56900.0,54.69,54.74,54.51,54.62,56900.0
2013-12-16 15:20:00,54.6,54.65,54.56,54.61,28000.0,54.6,54.65,54.56,54.61,28000.0
2013-12-16 15:30:00,54.62,54.65,54.55,54.61,58300.0,54.62,54.65,54.55,54.61,58300.0
2013-12-16 15:40:00,54.61,54.69,54.58,54.67,76900.0,54.61,54.69,54.58,54.67,76900.0
2013-12-16 15:50:00,54.68,54.73,54.63,54.71,232100.0,54.68,54.73,54.63,54.71,232100.0
2013-12-17 09:30:00,54.59,54.72,54.02,54.31,125900.0,54.59,54.72,54.02,54.31,125900.0
2013-12-17 09:40:00,54.32,55.21,54.26,55.16,167200.0,54.32,55.21,54.26,55.16,167200.0
2013-12-17 09:50:00,55.14,55.83,55.09,55.6,227300.0,55.14,55.83,55.09,55.6,227300.0
2013-12-17 10:00:00,55.55,55.95,55.52,55.9,158700.0,55.55,55.95,55.52,55.9,158700.0
2013-12-17 10:10:00,55.91,55.93,55.57,55.66,155100.0,55.91,55.93,55.57,55.66,155100.0
2013-12-17 10:20:00,55.65,55.79,55.42,55.61,153700.0,55.65,55.79,55.42,55.61,153700.0
2013-12-17 10:30:00,55.6,55.65,55.33,55.6,75200.0,55.6,55.65,55.33,55.6,75200.0
2013-12-17 10:40:00,55.59,55.6,55.17,55.3,94700.0,55.59,55.6,55.17,55.3,94700.0
2013-12-17 10:50:00,55.28,55.36,55.02,55.22,74400.0,55.28,55.36,55.02,55.22,74400.0
2013-12-17 11:00:00,55.18,55.37,55.09,55.3,55800.0,55.18,55.37,55.09,55.3,55800.0
2013-12-17 11:10:00,55.27,55.57,55.27,55.52,95200.0,55.27,55.57,55.27,55.52,95200.0
2013-12-17 11:20:00,55.5,55.6,55.38,55.53,62500.0,55.5,55.6,55.38,55.53,62500.0
2013-12-17 11:30:00,55.51,55.79,55.47,55.73,83700.0,55.51,55.79,55.47,55.73,83700.0
2013-12-17 11:40:00,55.73,55.76,55.61,55.73,46300.0,55.73,55.76,55.61,55.73,46300.0
2013-12-17 11:50:00,55.73,55.77,55.51,55.57,44000.0,55.73,55.77,55.51,55.57,44000.0
2013-12-17 12:00:00,55.6,55.61,55.46,55.47,71400.0,55.6,55.61,55.46,55.47,71400.0
2013-12-17 12:10:00,55.48,55.64,55.35,55.57,59700.0,55.48,55.64,55.35,55.57,59700.0
2013-12-17 12:20:00,55.58,55.67,55.52,55.59,31100.0,55.58,55.67,55.52,55.59,31100.0
2013-12-17 12:30:00,55.58,55.65,55.47,55.49,34700.0,55.58,55.65,55.47,55.49,34700.0
2013-12-17 12:40:00,55.49,55.58,55.49,55.55,27100.0,55.49,55.58,55.49,55.55,27100.0
2013-12-17 12:50:00,55.55,55.59,55.4,55.44,33200.0,55.55,55.59,55.4,55.44,33200.0
2013-12-17 13:00:00,55.43,55.58,55.4,55.57,43300.0,55.43,55.58,55.4,55.57,43300.0
2013-12-17 13:10:00,55.57,55.68,55.56,55.68,30700.0,55.57,55.68,55.56,55.68,30700.0
2013-12-17 13:20:00,55.68,55.68,55.56,55.62,26400.0,55.68,55.68,55.56,55.62,26400.0
2013-12-17 13:30:00,55.63,55.65,55.56,55.58,20700.0,55.63,55.65,55.56,55.58,20700.0
2013-12-17 13:40:00,55.6,55.65,55.4,55.41,31400.0,55.6,55.65,55.4,55.41,31400.0
2013-12-17 13:50:00,55.4,55.61,55.35,55.61,52800.0,55.4,55.61,55.35,55.61,52800.0
2013-12-17 14:00:00,55.61,55.67,55.55,55.66,45700.0,55.61,55.67,55.55,55.66,45700.0
2013-12-17 14:10:00,55.65,55.85,55.65,55.67,98700.0,55.65,55.85,55.65,55.67,98700.0
2013-12-17 14:20:00,55.68,55.76,55.67,55.71,46100.0,55.68,55.76,55.67,55.71,46100.0
2013-12-17 14:30:00,55.71,55.73,55.57,55.59,38500.0,55.71,55.73,55.57,55.59,38500.0
2013-12-17 14:40:00,55.59,55.75,55.59,55.63,48500.0,55.59,55.75,55.59,55.63,48500.0
2013-12-17 14:50:00,55.62,55.69,55.56,55.64,62500.0,55.62,55.69,55.56,55.64,62500.0
2013-12-17 15:00:00,55.65,55.68,55.51,55.59,58400.0,55.65,55.68,55.51,55.59,58400.0
2013-12-17 15:10:00,55.56,55.6,55.49,55.57,69000.0,55.56,55.6,55.49,55.57,69000.0
2013-12-17 15:20:00,55.55,55.63,55.54,55.59,69300.0,55.55,55.63,55.54,55.59,69300.0
2013-12-17 15:30:00,55.58,55.64,55.53,55.63,107700.0,55.58,55.64,55.53,55.63,107700.0
2013-12-17 15:40:00,55.63,55.63,55.48,55.53,176900.0,55.63,55.63,55.48,55.53,176900.0
2013-12-17 15:50:00,55.54,55.59,55.5,55.51,233000.0,55.54,55.59,55.5,55.51,233000.0
2013-12-18 09:30:00,55.61,56.17,55.5,55.86,180800.0,55.61,56.17,55.5,55.86,180800.0
2013-12-18 09:40:00,55.89,56.15,55.6,55.77,103700.0,55.89,56.15,55.6,55.77,103700.0
2013-12-18 09:50:00,55.76,55.79,55.11,55.33,176400.0,55.76,55.79,55.11,55.33,176400.0
2013-12-18 10:00:00,55.33,55.36,54.98,55.04,151800.0,55.33,55.36,54.98,55.04,151800.0
2013-12-18 10:10:00,55.02,55.35,55.0,55.31,118500.0,55.02,55.35,55.0,55.31,118500.0
2013-12-18 10:20:00,55.31,55.49,55.17,55.29,89900.0,55.31,55.49,55.17,55.29,89900.0
2013-12-18 10:30:00,55.29,55.38,55.07,55.11,91400.0,55.29,55.38,55.07,55.11,91400.0
2013-12-18 10:40:00,55.11,55.21,54.61,54.71,147100.0,55.11,55.21,54.61,54.71,147100.0
2013-12-18 10:50:00,54.72,54.74,54.52,54.74,83800.0,54.72,54.74,54.52,54.74,83800.0
2013-12-18 11:00:00,54.74,54.86,54.2,54.32,180900.0,54.74,54.86,54.2,54.32,180900.0
2013-12-18 11:10:00,54.33,54.55,54.2,54.52,71900.0,54.33,54.55,54.2,54.52,71900.0
2013-12-18 11:20:00,54.49,54.49,54.2,54.25,94100.0,54.49,54.49,54.2,54.25,94100.0
2013-12-18 11:30:00,54.22,54.23,53.9,54.0,169800.0,54.22,54.23,53.9,54.0,169800.0
2013-12-18 11:40:00,54.02,54.1,53.45,53.75,218800.0,54.02,54.1,53.45,53.75,218800.0
2013-12-18 11:50:00,53.77,54.12,53.67,54.07,102600.0,53.77,54.12,53.67,54.07,102600.0
2013-12-18 12:00:00,54.09,54.09,53.72,53.77,51100.0,54.09,54.09,53.72,53.77,51100.0
2013-12-18 12:10:00,53.76,53.88,53.75,53.77,47800.0,53.76,53.88,53.75,53.77,47800.0
2013-12-18 12:20:00,53.77,53.96,53.77,53.93,46300.0,53.77,53.96,53.77,53.93,46300.0
2013-12-18 12:30:00,53.9,53.94,53.67,53.75,77900.0,53.9,53.94,53.67,53.75,77900.0
2013-12-18 12:40:00,53.73,53.9,53.65,53.75,64100.0,53.73,53.9,53.65,53.75,64100.0
2013-12-18 12:50:00,53.75,53.83,53.71,53.75,43100.0,53.75,53.83,53.71,53.75,43100.0
2013-12-18 13:00:00,53.76,53.8,53.65,53.77,66600.0,53.76,53.8,53.65,53.77,66600.0
2013-12-18 13:10:00,53.78,53.81,53.5,53.62,63600.0,53.78,53.81,53.5,53.62,63600.0
2013-12-18 13:20:00,53.59,53.76,53.51,53.64,40800.0,53.59,53.76,53.51,53.64,40800.0
2013-12-18 13:30:00,53.66,53.7,53.58,53.7,42500.0,53.66,53.7,53.58,53.7,42500.0
2013-12-18 13:40:00,53.7,53.83,53.66,53.77,63700.0,53.7,53.83,53.66,53.77,63700.0
2013-12-18 13:50:00,53.8,54.24,53.76,54.05,67800.0,53.8,54.24,53.76,54.05,67800.0
2013-12-18 14:00:00,53.99,55.09,53.48,54.79,354000.0,53.99,55.09,53.48,54.79,354000.0
2013-12-18 14:10:00,54.73,54.8,54.31,54.57,170500.0,54.73,54.8,54.31,54.57,170500.0
2013-12-18 14:20:00,54.55,54.93,54.5,54.75,134800.0,54.55,54.93,54.5,54.75,134800.0
2013-12-18 14:30:00,54.75,55.35,54.75,55.35,156800.0,54.75,55.35,54.75,55.35,156800.0
2013-12-18 14:40:00,55.35,55.35,54.96,55.03,127700.0,55.35,55.35,54.96,55.03,127700.0
2013-12-18 14:50:00,55.05,55.1,54.91,55.05,85800.0,55.05,55.1,54.91,55.05,85800.0
2013-12-18 15:00:00,55.08,55.1,54.87,55.07,131900.0,55.08,55.1,54.87,55.07,131900.0
2013-12-18 15:10:00,55.08,55.31,55.07,55.23,116500.0,55.08,55.31,55.07,55.23,116500.0
2013-12-18 15:20:00,55.23,55.3,55.09,55.12,90400.0,55.23,55.3,55.09,55.12,90400.0
2013-12-18 15:30:00,55.14,55.34,55.06,55.34,95500.0,55.14,55.34,55.06,55.34,95500.0
2013-12-18 15:40:00,55.34,55.4,55.22,55.37,193400.0,55.34,55.4,55.22,55.37,193400.0
2013-12-18 15:50:00,55.37,55.43,55.29,55.4,274900.0,55.37,55.43,55.29,55.4,274900.0
2013-12-19 09:30:00,55.07,55.75,54.7,55.39,165000.0,55.07,55.75,54.7,55.39,165000.0
2013-12-19 09:40:00,55.39,56.28,55.37,56.25,176000.0,55.39,56.28,55.37,56.25,176000.0
2013-12-19 09:50:00,56.29,56.39,55.98,56.18,140000.0,56.29,56.39,55.98,56.18,140000.0
2013-12-19 10:00:00,56.24,56.3,55.71,55.89,122800.0,56.24,56.3,55.71,55.89,122800.0
2013-12-19 10:10:00,55.9,56.2,55.71,56.2,75000.0,55.9,56.2,55.71,56.2,75000.0
2013-12-19 10:20:00,56.14,56.5,56.14,56.44,124900.0,56.14,56.5,56.14,56.44,124900.0
2013-12-19 10:30:00,56.4,56.64,56.34,56.51,140200.0,56.4,56.64,56.34,56.51,140200.0
2013-12-19 10:40:00,56.48,56.85,56.47,56.81,185200.0,56.48,56.85,56.47,56.81,185200.0
2013-12-19 10:50:00,56.8,56.87,56.67,56.76,94500.0,56.8,56.87,56.67,56.76,94500.0
2013-12-19 11:00:00,56.76,56.93,56.74,56.77,108800.0,56.76,56.93,56.74,56.77,108800.0
2013-12-19 11:10:00,56.75,57.15,56.66,57.08,183400.0,56.75,57.15,56.66,57.08,183400.0
2013-12-19 11:20:00,57.08,57.23,56.72,56.89,169000.0,57.08,57.23,56.72,56.89,169000.0
2013-12-19 11:30:00,56.89,56.93,56.67,56.93,112700.0,56.89,56.93,56.67,56.93,112700.0
2013-12-19 11:40:00,56.96,56.97,56.64,56.69,47300.0,56.96,56.97,56.64,56.69,47300.0
2013-12-19 11:50:00,56.69,56.84,56.66,56.8,55700.0,56.69,56.84,56.66,56.8,55700.0
2013-12-19 12:00:00,56.8,56.87,56.71,56.79,42000.0,56.8,56.87,56.71,56.79,42000.0
2013-12-19 12:10:00,56.81,57.09,56.78,57.0,67500.0,56.81,57.09,56.78,57.0,67500.0
2013-12-19 12:20:00,57.03,57.17,57.02,57.11,45000.0,57.03,57.17,57.02,57.11,45000.0
2013-12-19 12:30:00,57.11,57.19,57.07,57.08,39700.0,57.11,57.19,57.07,57.08,39700.0
2013-12-19 12:40:00,57.07,57.15,56.93,56.98,64900.0,57.07,57.15,56.93,56.98,64900.0
2013-12-19 12:50:00,57.01,57.06,56.97,56.98,23300.0,57.01,57.06,56.97,56.98,23300.0
2013-12-19 13:00:00,56.98,57.01,56.85,56.96,41700.0,56.98,57.01,56.85,56.96,41700.0
2013-12-19 13:10:00,56.97,57.13,56.96,57.12,45100.0,56.97,57.13,56.96,57.12,45100.0
2013-12-19 13:20:00,57.13,57.26,57.1,57.25,56900.0,57.13,57.26,57.1,57.25,56900.0
2013-12-19 13:30:00,57.22,57.37,57.19,57.21,88300.0,57.22,57.37,57.19,57.21,88300.0
2013-12-19 13:40:00,57.2,57.26,57.11,57.14,33000.0,57.2,57.26,57.11,57.14,33000.0
2013-12-19 13:50:00,57.16,57.25,57.08,57.09,35300.0,57.16,57.25,57.08,57.09,35300.0
2013-12-19 14:00:00,57.1,57.16,56.9,56.91,77900.0,57.1,57.16,56.9,56.91,77900.0
2013-12-19 14:10:00,56.92,57.04,56.9,57.02,47200.0,56.92,57.04,56.9,57.02,47200.0
2013-12-19 14:20:00,57.01,57.01,56.86,56.91,65500.0,57.01,57.01,56.86,56.91,65500.0
2013-12-19 14:30:00,56.9,57.03,56.87,56.88,44700.0,56.9,57.03,56.87,56.88,44700.0
2013-12-19 14:40:00,56.88,57.0,56.88,56.95,27100.0,56.88,57.0,56.88,56.95,27100.0
2013-12-19 14:50:00,56.93,56.96,56.86,56.95,39100.0,56.93,56.96,56.86,56.95,39100.0
2013-12-19 15:00:00,56.95,56.99,56.81,56.82,40000.0,56.95,56.99,56.81,56.82,40000.0
2013-12-19 15:10:00,56.82,56.9,56.72,56.89,73400.0,56.82,56.9,56.72,56.89,73400.0
2013-12-19 15:20:00,56.89,56.91,56.73,56.76,74800.0,56.89,56.91,56.73,56.76,74800.0
2013-12-19 15:30:00,56.77,56.81,56.69,56.76,79400.0,56.77,56.81,56.69,56.76,79400.0
2013-12-19 15:40:00,56.77,56.83,56.67,56.7,120300.0,56.77,56.83,56.67,56.7,120300.0
2013-12-19 15:50:00,56.69,56.82,56.65,56.76,238600.0,56.69,56.82,56.65,56.76,238600.0
2013-12-20 09:30:00,57.13,57.69,57.0,57.16,272000.0,57.13,57.69,57.0,57.16,272000.0
2013-12-20 09:40:00,57.22,57.43,56.72,56.72,147500.0,57.22,57.43,56.72,56.72,147500.0
2013-12-20 09:50:00,56.76,57.25,56.76,56.83,138500.0,56.76,57.25,56.76,56.83,138500.0
2013-12-20 10:00:00,56.8,56.87,56.16,56.23,284400.0,56.8,56.87,56.16,56.23,284400.0
2013-12-20 10:10:00,56.26,56.37,56.03,56.25,258800.0,56.26,56.37,56.03,56.25,258800.0
2013-12-20 10:20:00,56.24,56.29,55.88,56.09,145500.0,56.24,56.29,55.88,56.09,145500.0
2013-12-20 10:30:00,56.11,56.37,56.06,56.22,75100.0,56.11,56.37,56.06,56.22,75100.0
2013-12-20 10:40:00,56.21,56.21,55.88,55.88,100600.0,56.21,56.21,55.88,55.88,100600.0
2013-12-20 10:50:00,55.9,56.22,55.89,56.14,94100.0,55.9,56.22,55.89,56.14,94100.0
2013-12-20 11:00:00,56.11,56.38,56.1,56.14,108200.0,56.11,56.38,56.1,56.14,108200.0
2013-12-20 11:10:00,56.13,56.24,56.0,56.0,49500.0,56.13,56.24,56.0,56.0,49500.0
2013-12-20 11:20:00,56.01,56.06,55.88,55.93,107800.0,56.01,56.06,55.88,55.93,107800.0
2013-12-20 11:30:00,55.93,56.11,55.91,56.09,83800.0,55.93,56.11,55.91,56.09,83800.0
2013-12-20 11:40:00,56.07,56.07,55.51,55.61,170600.0,56.07,56.07,55.51,55.61,170600.0
2013-12-20 11:50:00,55.64,55.85,55.48,55.83,77100.0,55.64,55.85,55.48,55.83,77100.0
2013-12-20 12:00:00,55.82,55.92,55.79,55.82,96300.0,55.82,55.92,55.79,55.82,96300.0
2013-12-20 12:10:00,55.82,55.89,55.62,55.85,65000.0,55.82,55.89,55.62,55.85,65000.0
2013-12-20 12:20:00,55.86,55.86,55.65,55.67,51300.0,55.86,55.86,55.65,55.67,51300.0
2013-12-20 12:30:00,55.65,55.81,55.6,55.75,47800.0,55.65,55.81,55.6,55.75,47800.0
2013-12-20 12:40:00,55.73,55.73,55.27,55.3,166400.0,55.73,55.73,55.27,55.3,166400.0
2013-12-20 12:50:00,55.29,55.49,55.27,55.29,102100.0,55.29,55.49,55.27,55.29,102100.0
2013-12-20 13:00:00,55.28,55.59,55.23,55.53,119700.0,55.28,55.59,55.23,55.53,119700.0
2013-12-20 13:10:00,55.55,55.76,55.44,55.72,86100.0,55.55,55.76,55.44,55.72,86100.0
2013-12-20 13:20:00,55.71,55.81,55.68,55.68,71400.0,55.71,55.81,55.68,55.68,71400.0
2013-12-20 13:30:00,55.65,55.71,55.45,55.48,55300.0,55.65,55.71,55.45,55.48,55300.0
2013-12-20 13:40:00,55.49,55.57,55.48,55.57,37400.0,55.49,55.57,55.48,55.57,37400.0
2013-12-20 13:50:00,55.58,55.82,55.54,55.78,81100.0,55.58,55.82,55.54,55.78,81100.0
2013-12-20 14:00:00,55.76,55.93,55.76,55.8,74400.0,55.76,55.93,55.76,55.8,74400.0
2013-12-20 14:10:00,55.82,55.9,55.76,55.87,35600.0,55.82,55.9,55.76,55.87,35600.0
2013-12-20 14:20:00,55.87,55.88,55.72,55.74,68400.0,55.87,55.88,55.72,55.74,68400.0
2013-12-20 14:30:00,55.75,55.84,55.72,55.79,50900.0,55.75,55.84,55.72,55.79,50900.0
2013-12-20 14:40:00,55.78,55.89,55.77,55.84,41800.0,55.78,55.89,55.77,55.84,41800.0
2013-12-20 14:50:00,55.83,55.89,55.73,55.86,66400.0,55.83,55.89,55.73,55.86,66400.0
2013-12-20 15:00:00,55.85,55.87,55.6,55.6,105900.0,55.85,55.87,55.6,55.6,105900.0
2013-12-20 15:10:00,55.59,55.65,55.56,55.6,81200.0,55.59,55.65,55.56,55.6,81200.0
2013-12-20 15:20:00,55.6,55.74,55.6,55.69,110500.0,55.6,55.74,55.6,55.69,110500.0
2013-12-20 15:30:00,55.68,55.75,55.62,55.74,106000.0,55.68,55.75,55.62,55.74,106000.0
2013-12-20 15:40:00,55.74,55.8,55.69,55.71,129500.0,55.74,55.8,55.69,55.71,129500.0
2013-12-20 15:50:00,55.71,55.91,55.71,55.87,423300.0,55.71,55.91,55.71,55.87,423300.0
2013-12-23 09:30:00,56.21,56.8,55.95,56.25,239600.0,56.21,56.8,55.95,56.25,239600.0
2013-12-23 09:40:00,56.23,56.26,55.7,55.89,126100.0,56.23,56.26,55.7,55.89,126100.0
2013-12-23 09:50:00,55.9,56.42,55.85,56.33,137500.0,55.9,56.42,55.85,56.33,137500.0
2013-12-23 10:00:00,56.32,56.48,56.2,56.4,83200.0,56.32,56.48,56.2,56.4,83200.0
2013-12-23 10:10:00,56.44,56.6,56.2,56.28,98900.0,56.44,56.6,56.2,56.28,98900.0
2013-12-23 10:20:00,56.31,56.31,55.92,56.16,93900.0,56.31,56.31,55.92,56.16,93900.0
2013-12-23 10:30:00,56.2,56.36,56.12,56.13,44900.0,56.2,56.36,56.12,56.13,44900.0
2013-12-23 10:40:00,56.17,56.29,56.16,56.21,34700.0,56.17,56.29,56.16,56.21,34700.0
2013-12-23 10:50:00,56.19,56.23,56.01,56.18,52500.0,56.19,56.23,56.01,56.18,52500.0
2013-12-23 11:00:00,56.16,56.3,56.05,56.23,64700.0,56.16,56.3,56.05,56.23,64700.0
2013-12-23 11:10:00,56.24,56.3,56.12,56.13,34300.0,56.24,56.3,56.12,56.13,34300.0
2013-12-23 11:20:00,56.12,56.13,55.92,56.05,60700.0,56.12,56.13,55.92,56.05,60700.0
2013-12-23 11:30:00,56.05,56.11,55.93,55.97,30600.0,56.05,56.11,55.93,55.97,30600.0
2013-12-23 11:40:00,55.96,55.99,55.68,55.68,65700.0,55.96,55.99,55.68,55.68,65700.0
2013-12-23 11:50:00,55.7,55.9,55.64,55.9,52200.0,55.7,55.9,55.64,55.9,52200.0
2013-12-23 12:00:00,55.91,55.98,55.82,55.98,42200.0,55.91,55.98,55.82,55.98,42200.0
2013-12-23 12:10:00,56.0,56.14,56.0,56.04,43200.0,56.0,56.14,56.0,56.04,43200.0
2013-12-23 12:20:00,56.05,56.06,55.89,55.89,38600.0,56.05,56.06,55.89,55.89,38600.0
2013-12-23 12:30:00,55.89,56.0,55.78,55.96,46900.0,55.89,56.0,55.78,55.96,46900.0
2013-12-23 12:40:00,55.96,55.98,55.81,55.85,27600.0,55.96,55.98,55.81,55.85,27600.0
2013-12-23 12:50:00,55.83,55.9,55.68,55.71,34700.0,55.83,55.9,55.68,55.71,34700.0
2013-12-23 13:00:00,55.69,55.85,55.69,55.73,39100.0,55.69,55.85,55.69,55.73,39100.0
2013-12-23 13:10:00,55.71,55.8,55.6,55.6,98000.0,55.71,55.8,55.6,55.6,98000.0
2013-12-23 13:20:00,55.62,55.64,55.52,55.61,33400.0,55.62,55.64,55.52,55.61,33400.0
2013-12-23 13:30:00,55.61,55.79,55.61,55.73,30300.0,55.61,55.79,55.61,55.73,30300.0
2013-12-23 13:40:00,55.75,55.75,55.66,55.69,28100.0,55.75,55.75,55.66,55.69,28100.0
2013-12-23 13:50:00,55.69,55.75,55.65,55.75,23400.0,55.69,55.75,55.65,55.75,23400.0
2013-12-23 14:00:00,55.75,55.75,55.66,55.72,33100.0,55.75,55.75,55.66,55.72,33100.0
2013-12-23 14:10:00,55.7,55.76,55.55,55.55,44300.0,55.7,55.76,55.55,55.55,44300.0
2013-12-23 14:20:00,55.56,55.7,55.55,55.55,24300.0,55.56,55.7,55.55,55.55,24300.0
2013-12-23 14:30:00,55.56,55.65,55.55,55.57,37900.0,55.56,55.65,55.55,55.57,37900.0
2013-12-23 14:40:00,55.58,55.66,55.48,55.61,56300.0,55.58,55.66,55.48,55.61,56300.0
2013-12-23 14:50:00,55.58,55.73,55.57,55.72,38700.0,55.58,55.73,55.57,55.72,38700.0
2013-12-23 15:00:00,55.71,55.75,55.66,55.67,30200.0,55.71,55.75,55.66,55.67,30200.0
2013-12-23 15:10:00,55.67,55.75,55.66,55.72,45800.0,55.67,55.75,55.66,55.72,45800.0
2013-12-23 15:20:00,55.72,55.73,55.64,55.7,63600.0,55.72,55.73,55.64,55.7,63600.0
2013-12-23 15:30:00,55.7,55.76,55.64,55.67,69000.0,55.7,55.76,55.64,55.67,69000.0
2013-12-23 15:40:00,55.66,55.69,55.58,55.65,79600.0,55.66,55.69,55.58,55.65,79600.0
2013-12-23 15:50:00,55.66,55.77,55.66,55.76,196100.0,55.66,55.77,55.66,55.76,196100.0
2013-12-24 09:30:00,54.92,55.89,54.66,55.66,182700.0,54.92,55.89,54.66,55.66,182700.0
2013-12-24 09:40:00,55.67,55.69,54.99,55.21,92200.0,55.67,55.69,54.99,55.21,92200.0
2013-12-24 09:50:00,55.24,55.44,55.1,55.32,60200.0,55.24,55.44,55.1,55.32,60200.0
2013-12-24 10:00:00,55.36,55.37,54.71,54.77,129200.0,55.36,55.37,54.71,54.77,129200.0
2013-12-24 10:10:00,54.78,55.25,54.72,55.25,73100.0,54.78,55.25,54.72,55.25,73100.0
2013-12-24 10:20:00,55.22,55.35,55.13,55.21,61200.0,55.22,55.35,55.13,55.21,61200.0
2013-12-24 10:30:00,55.22,55.27,55.08,55.1,47200.0,55.22,55.27,55.08,55.1,47200.0
2013-12-24 10:40:00,55.1,55.11,54.81,54.85,66900.0,55.1,55.11,54.81,54.85,66900.0
2013-12-24 10:50:00,54.86,55.07,54.8,55.07,48100.0,54.86,55.07,54.8,55.07,48100.0
2013-12-24 11:00:00,55.07,55.11,54.99,55.07,41800.0,55.07,55.11,54.99,55.07,41800.0
2013-12-24 11:10:00,55.03,55.15,54.99,54.99,31400.0,55.03,55.15,54.99,54.99,31400.0
2013-12-24 11:20:00,54.95,55.06,54.89,55.01,32300.0,54.95,55.06,54.89,55.01,32300.0
2013-12-24 11:30:00,54.99,55.12,54.99,55.08,23200.0,54.99,55.12,54.99,55.08,23200.0
2013-12-24 11:40:00,55.08,55.16,54.91,54.96,29000.0,55.08,55.16,54.91,54.96,29000.0
2013-12-24 11:50:00,54.97,55.04,54.9,54.92,29300.0,54.97,55.04,54.9,54.92,29300.0
2013-12-24 12:00:00,54.94,55.04,54.88,55.03,21200.0,54.94,55.04,54.88,55.03,21200.0
2013-12-24 12:10:00,55.0,55.06,54.98,55.01,39800.0,55.0,55.06,54.98,55.01,39800.0
2013-12-24 12:20:00,55.03,55.25,55.03,55.19,43700.0,55.03,55.25,55.03,55.19,43700.0
2013-12-24 12:30:00,55.18,55.37,55.15,55.26,54100.0,55.18,55.37,55.15,55.26,54100.0
2013-12-24 12:40:00,55.26,55.31,55.18,55.21,46900.0,55.26,55.31,55.18,55.21,46900.0
2013-12-24 12:50:00,55.24,55.39,55.19,55.29,99300.0,55.24,55.39,55.19,55.29,99300.0
2013-12-26 09:30:00,55.57,56.1,55.44,55.63,115200.0,55.57,56.1,55.44,55.63,115200.0
2013-12-26 09:40:00,55.68,56.17,55.62,56.02,111100.0,55.68,56.17,55.62,56.02,111100.0
2013-12-26 09:50:00,56.01,56.09,55.31,55.32,108500.0,56.01,56.09,55.31,55.32,108500.0
2013-12-26 10:00:00,55.37,55.87,55.37,55.87,70000.0,55.37,55.87,55.37,55.87,70000.0
2013-12-26 10:10:00,55.86,56.08,55.73,55.78,110400.0,55.86,56.08,55.73,55.78,110400.0
2013-12-26 10:20:00,55.79,55.9,55.68,55.9,60000.0,55.79,55.9,55.68,55.9,60000.0
2013-12-26 10:30:00,55.9,56.05,55.84,55.99,79000.0,55.9,56.05,55.84,55.99,79000.0
2013-12-26 10:40:00,55.99,55.99,55.7,55.8,63000.0,55.99,55.99,55.7,55.8,63000.0
2013-12-26 10:50:00,55.77,55.87,55.68,55.8,66800.0,55.77,55.87,55.68,55.8,66800.0
2013-12-26 11:00:00,55.77,55.87,55.66,55.67,34600.0,55.77,55.87,55.66,55.67,34600.0
2013-12-26 11:10:00,55.67,55.86,55.67,55.75,37900.0,55.67,55.86,55.67,55.75,37900.0
2013-12-26 11:20:00,55.75,55.75,55.54,55.62,62300.0,55.75,55.75,55.54,55.62,62300.0
2013-12-26 11:30:00,55.62,55.69,55.61,55.65,38200.0,55.62,55.69,55.61,55.65,38200.0
2013-12-26 11:40:00,55.65,55.69,55.58,55.67,31700.0,55.65,55.69,55.58,55.67,31700.0
2013-12-26 11:50:00,55.67,55.87,55.64,55.83,27000.0,55.67,55.87,55.64,55.83,27000.0
2013-12-26 12:00:00,55.8,55.85,55.78,55.83,23800.0,55.8,55.85,55.78,55.83,23800.0
2013-12-26 12:10:00,55.82,55.85,55.71,55.72,22900.0,55.82,55.85,55.71,55.72,22900.0
2013-12-26 12:20:00,55.73,55.78,55.68,55.73,21900.0,55.73,55.78,55.68,55.73,21900.0
2013-12-26 12:30:00,55.76,55.78,55.62,55.64,22000.0,55.76,55.78,55.62,55.64,22000.0
2013-12-26 12:40:00,55.64,55.74,55.61,55.7,27100.0,55.64,55.74,55.61,55.7,27100.0
2013-12-26 12:50:00,55.7,55.75,55.63,55.69,17700.0,55.7,55.75,55.63,55.69,17700.0
2013-12-26 13:00:00,55.7,55.71,55.61,55.67,21200.0,55.7,55.71,55.61,55.67,21200.0
2013-12-26 13:10:00,55.67,55.75,55.67,55.69,20500.0,55.67,55.75,55.67,55.69,20500.0
2013-12-26 13:20:00,55.67,55.85,55.67,55.85,24600.0,55.67,55.85,55.67,55.85,24600.0
2013-12-26 13:30:00,55.85,55.85,55.76,55.82,24000.0,55.85,55.85,55.76,55.82,24000.0
2013-12-26 13:40:00,55.85,55.87,55.76,55.76,25300.0,55.85,55.87,55.76,55.76,25300.0
2013-12-26 13:50:00,55.77,55.82,55.76,55.76,17600.0,55.77,55.82,55.76,55.76,17600.0
2013-12-26 14:00:00,55.77,55.8,55.6,55.64,29500.0,55.77,55.8,55.6,55.64,29500.0
2013-12-26 14:10:00,55.61,55.63,55.52,55.56,38100.0,55.61,55.63,55.52,55.56,38100.0
2013-12-26 14:20:00,55.56,55.65,55.53,55.63,25000.0,55.56,55.65,55.53,55.63,25000.0
2013-12-26 14:30:00,55.65,55.65,55.49,55.49,27100.0,55.65,55.65,55.49,55.49,27100.0
2013-12-26 14:40:00,55.51,55.51,55.28,55.42,46600.0,55.51,55.51,55.28,55.42,46600.0
2013-12-26 14:50:00,55.42,55.55,55.4,55.49,18500.0,55.42,55.55,55.4,55.49,18500.0
2013-12-26 15:00:00,55.48,55.61,55.45,55.58,36000.0,55.48,55.61,55.45,55.58,36000.0
2013-12-26 15:10:00,55.6,55.6,55.53,55.54,25900.0,55.6,55.6,55.53,55.54,25900.0
2013-12-26 15:20:00,55.56,55.63,55.56,55.57,39700.0,55.56,55.63,55.56,55.57,39700.0
2013-12-26 15:30:00,55.57,55.76,55.51,55.68,102000.0,55.57,55.76,55.51,55.68,102000.0
2013-12-26 15:40:00,55.7,55.75,55.67,55.68,69800.0,55.7,55.75,55.67,55.68,69800.0
2013-12-26 15:50:00,55.67,55.72,55.6,55.69,131300.0,55.67,55.72,55.6,55.69,131300.0
2013-12-27 09:30:00,55.93,56.29,55.62,56.09,143900.0,55.93,56.29,55.62,56.09,143900.0
2013-12-27 09:40:00,56.04,56.22,55.66,55.89,74900.0,56.04,56.22,55.66,55.89,74900.0
2013-12-27 09:50:00,55.79,56.29,55.79,56.23,94800.0,55.79,56.29,55.79,56.23,94800.0
2013-12-27 10:00:00,56.23,56.48,56.07,56.48,97000.0,56.23,56.48,56.07,56.48,97000.0
2013-12-27 10:10:00,56.48,56.55,56.25,56.32,77800.0,56.48,56.55,56.25,56.32,77800.0
2013-12-27 10:20:00,56.36,56.37,56.01,56.04,63900.0,56.36,56.37,56.01,56.04,63900.0
2013-12-27 10:30:00,56.02,56.11,55.7,55.81,55500.0,56.02,56.11,55.7,55.81,55500.0
2013-12-27 10:40:00,55.82,55.85,55.5,55.65,85200.0,55.82,55.85,55.5,55.65,85200.0
2013-12-27 10:50:00,55.67,55.91,55.54,55.6,74300.0,55.67,55.91,55.54,55.6,74300.0
2013-12-27 11:00:00,55.6,55.65,55.54,55.64,41900.0,55.6,55.65,55.54,55.64,41900.0
2013-12-27 11:10:00,55.64,55.83,55.64,55.8,36600.0,55.64,55.83,55.64,55.8,36600.0
2013-12-27 11:20:00,55.78,55.81,55.63,55.73,36100.0,55.78,55.81,55.63,55.73,36100.0
2013-12-27 11:30:00,55.73,55.78,55.56,55.57,33500.0,55.73,55.78,55.56,55.57,33500.0
2013-12-27 11:40:00,55.63,55.65,55.57,55.65,19000.0,55.63,55.65,55.57,55.65,19000.0
2013-12-27 11:50:00,55.66,55.7,55.57,55.63,25200.0,55.66,55.7,55.57,55.63,25200.0
2013-12-27 12:00:00,55.66,55.7,55.57,55.57,21800.0,55.66,55.7,55.57,55.57,21800.0
2013-12-27 12:10:00,55.56,55.65,55.37,55.43,43400.0,55.56,55.65,55.37,55.43,43400.0
2013-12-27 12:20:00,55.47,55.52,55.4,55.41,17100.0,55.47,55.52,55.4,55.41,17100.0
2013-12-27 12:30:00,55.41,55.44,55.15,55.29,68800.0,55.41,55.44,55.15,55.29,68800.0
2013-12-27 12:40:00,55.29,55.34,55.23,55.25,27100.0,55.29,55.34,55.23,55.25,27100.0
2013-12-27 12:50:00,55.25,55.29,55.16,55.19,28800.0,55.25,55.29,55.16,55.19,28800.0
2013-12-27 13:00:00,55.17,55.26,55.03,55.03,42800.0,55.17,55.26,55.03,55.03,42800.0
2013-12-27 13:10:00,55.03,55.25,55.02,55.19,27600.0,55.03,55.25,55.02,55.19,27600.0
2013-12-27 13:20:00,55.2,55.24,55.15,55.23,8900.0,55.2,55.24,55.15,55.23,8900.0
2013-12-27 13:30:00,55.23,55.25,55.14,55.14,12600.0,55.23,55.25,55.14,55.14,12600.0
2013-12-27 13:40:00,55.14,55.16,55.1,55.15,13200.0,55.14,55.16,55.1,55.15,13200.0
2013-12-27 13:50:00,55.12,55.22,55.11,55.18,10500.0,55.12,55.22,55.11,55.18,10500.0
2013-12-27 14:00:00,55.2,55.25,55.18,55.24,18900.0,55.2,55.25,55.18,55.24,18900.0
2013-12-27 14:10:00,55.22,55.25,55.14,55.24,24400.0,55.22,55.25,55.14,55.24,24400.0
2013-12-27 14:20:00,55.26,55.26,55.21,55.25,15400.0,55.26,55.26,55.21,55.25,15400.0
2013-12-27 14:30:00,55.25,55.26,55.21,55.22,34700.0,55.25,55.26,55.21,55.22,34700.0
2013-12-27 14:40:00,55.24,55.28,55.2,55.23,26300.0,55.24,55.28,55.2,55.23,26300.0
2013-12-27 14:50:00,55.23,55.25,55.15,55.15,15400.0,55.23,55.25,55.15,55.15,15400.0
2013-12-27 15:00:00,55.15,55.2,55.15,55.19,18400.0,55.15,55.2,55.15,55.19,18400.0
2013-12-27 15:10:00,55.2,55.25,55.18,55.23,30600.0,55.2,55.25,55.18,55.23,30600.0
2013-12-27 15:20:00,55.22,55.23,55.15,55.18,24800.0,55.22,55.23,55.15,55.18,24800.0
2013-12-27 15:30:00,55.18,55.25,55.14,55.21,38100.0,55.18,55.25,55.14,55.21,38100.0
2013-12-27 15:40:00,55.2,55.23,55.09,55.14,73500.0,55.2,55.23,55.09,55.14,73500.0
2013-12-27 15:50:00,55.15,55.26,55.15,55.24,119600.0,55.15,55.26,55.15,55.24,119600.0
2013-12-30 09:30:00,55.29,56.19,55.27,55.85,178900.0,55.29,56.19,55.27,55.85,178900.0
2013-12-30 09:40:00,55.82,56.28,55.72,56.04,176100.0,55.82,56.28,55.72,56.04,176100.0
2013-12-30 09:50:00,56.02,56.1,55.88,55.99,97500.0,56.02,56.1,55.88,55.99,97500.0
2013-12-30 10:00:00,55.97,56.34,55.89,56.27,139900.0,55.97,56.34,55.89,56.27,139900.0
2013-12-30 10:10:00,56.25,56.3,56.09,56.26,105000.0,56.25,56.3,56.09,56.26,105000.0
2013-12-30 10:20:00,56.28,56.31,55.92,55.93,104700.0,56.28,56.31,55.92,55.93,104700.0
2013-12-30 10:30:00,55.95,56.18,55.95,56.18,59700.0,55.95,56.18,55.95,56.18,59700.0
2013-12-30 10:40:00,56.19,56.2,56.03,56.12,38700.0,56.19,56.2,56.03,56.12,38700.0
2013-12-30 10:50:00,56.09,56.11,55.81,55.88,53700.0,56.09,56.11,55.81,55.88,53700.0
2013-12-30 11:00:00,55.84,56.05,55.84,56.02,57500.0,55.84,56.05,55.84,56.02,57500.0
2013-12-30 11:10:00,56.01,56.1,55.98,56.07,24500.0,56.01,56.1,55.98,56.07,24500.0
2013-12-30 11:20:00,56.05,56.1,56.01,56.04,22400.0,56.05,56.1,56.01,56.04,22400.0
2013-12-30 11:30:00,56.06,56.14,55.86,55.9,53100.0,56.06,56.14,55.86,55.9,53100.0
2013-12-30 11:40:00,55.9,56.1,55.9,56.01,34900.0,55.9,56.1,55.9,56.01,34900.0
2013-12-30 11:50:00,56.0,56.05,55.97,55.97,29300.0,56.0,56.05,55.97,55.97,29300.0
2013-12-30 12:00:00,56.01,56.01,55.88,55.89,25800.0,56.01,56.01,55.88,55.89,25800.0
2013-12-30 12:10:00,55.9,55.99,55.86,55.98,29100.0,55.9,55.99,55.86,55.98,29100.0
2013-12-30 12:20:00,55.97,56.08,55.95,56.06,33600.0,55.97,56.08,55.95,56.06,33600.0
2013-12-30 12:30:00,56.08,56.13,55.93,55.93,35400.0,56.08,56.13,55.93,55.93,35400.0
2013-12-30 12:40:00,55.95,55.99,55.93,55.96,18600.0,55.95,55.99,55.93,55.96,18600.0
2013-12-30 12:50:00,55.96,55.96,55.75,55.76,42500.0,55.96,55.96,55.75,55.76,42500.0
2013-12-30 13:00:00,55.76,55.85,55.71,55.84,41600.0,55.76,55.85,55.71,55.84,41600.0
2013-12-30 13:10:00,55.85,55.85,55.72,55.78,22000.0,55.85,55.85,55.72,55.78,22000.0
2013-12-30 13:20:00,55.78,55.78,55.75,55.78,15000.0,55.78,55.78,55.75,55.78,15000.0
2013-12-30 13:30:00,55.78,55.83,55.75,55.75,12500.0,55.78,55.83,55.75,55.75,12500.0
2013-12-30 13:40:00,55.8,55.8,55.72,55.78,18200.0,55.8,55.8,55.72,55.78,18200.0
2013-12-30 13:50:00,55.76,55.76,55.66,55.66,18500.0,55.76,55.76,55.66,55.66,18500.0
2013-12-30 14:00:00,55.66,55.67,55.61,55.64,36600.0,55.66,55.67,55.61,55.64,36600.0
2013-12-30 14:10:00,55.65,55.75,55.65,55.7,18500.0,55.65,55.75,55.65,55.7,18500.0
2013-12-30 14:20:00,55.7,55.74,55.67,55.71,31200.0,55.7,55.74,55.67,55.71,31200.0
2013-12-30 14:30:00,55.71,55.8,55.63,55.66,33700.0,55.71,55.8,55.63,55.66,33700.0
2013-12-30 14:40:00,55.64,55.78,55.61,55.74,22800.0,55.64,55.78,55.61,55.74,22800.0
2013-12-30 14:50:00,55.74,55.78,55.68,55.71,16900.0,55.74,55.78,55.68,55.71,16900.0
2013-12-30 15:00:00,55.7,55.72,55.57,55.6,25500.0,55.7,55.72,55.57,55.6,25500.0
2013-12-30 15:10:00,55.59,55.61,55.52,55.52,42100.0,55.59,55.61,55.52,55.52,42100.0
2013-12-30 15:20:00,55.52,55.59,55.5,55.56,28300.0,55.52,55.59,55.5,55.56,28300.0
2013-12-30 15:30:00,55.57,55.62,55.5,55.51,39400.0,55.57,55.62,55.5,55.51,39400.0
2013-12-30 15:40:00,55.5,55.52,55.43,55.46,68200.0,55.5,55.52,55.43,55.46,68200.0
2013-12-30 15:50:00,55.46,55.63,55.41,55.61,156500.0,55.46,55.63,55.41,55.61,156500.0
2013-12-31 09:30:00,55.86,56.22,55.75,55.86,152600.0,55.86,56.22,55.75,55.86,152600.0
2013-12-31 09:40:00,55.86,55.89,55.61,55.79,91200.0,55.86,55.89,55.61,55.79,91200.0
2013-12-31 09:50:00,55.78,55.89,55.49,55.49,110600.0,55.78,55.89,55.49,55.49,110600.0
2013-12-31 10:00:00,55.5,55.63,55.16,55.25,115300.0,55.5,55.63,55.16,55.25,115300.0
2013-12-31 10:10:00,55.23,55.27,54.78,55.0,92100.0,55.23,55.27,54.78,55.0,92100.0
2013-12-31 10:20:00,55.02,55.12,54.81,55.05,56100.0,55.02,55.12,54.81,55.05,56100.0
2013-12-31 10:30:00,55.05,55.13,54.81,54.89,86700.0,55.05,55.13,54.81,54.89,86700.0
2013-12-31 10:40:00,54.91,54.94,54.58,54.91,117100.0,54.91,54.94,54.58,54.91,117100.0
2013-12-31 10:50:00,54.9,54.99,54.8,54.96,143500.0,54.9,54.99,54.8,54.96,143500.0
2013-12-31 11:00:00,54.96,54.99,54.75,54.86,78300.0,54.96,54.99,54.75,54.86,78300.0
2013-12-31 11:10:00,54.86,54.92,54.8,54.83,42300.0,54.86,54.92,54.8,54.83,42300.0
2013-12-31 11:20:00,54.83,54.92,54.7,54.81,54400.0,54.83,54.92,54.7,54.81,54400.0
2013-12-31 11:30:00,54.82,54.9,54.75,54.77,36900.0,54.82,54.9,54.75,54.77,36900.0
2013-12-31 11:40:00,54.76,54.76,54.63,54.63,49700.0,54.76,54.76,54.63,54.63,49700.0
2013-12-31 11:50:00,54.63,54.79,54.62,54.63,48700.0,54.63,54.79,54.62,54.63,48700.0
2013-12-31 12:00:00,54.69,54.72,54.62,54.63,31500.0,54.69,54.72,54.62,54.63,31500.0
2013-12-31 12:10:00,54.63,54.7,54.61,54.65,36500.0,54.63,54.7,54.61,54.65,36500.0
2013-12-31 12:20:00,54.68,54.74,54.65,54.68,31700.0,54.68,54.74,54.65,54.68,31700.0
2013-12-31 12:30:00,54.7,54.83,54.7,54.81,42100.0,54.7,54.83,54.7,54.81,42100.0
2013-12-31 12:40:00,54.8,54.81,54.7,54.74,32200.0,54.8,54.81,54.7,54.74,32200.0
2013-12-31 12:50:00,54.73,54.74,54.46,54.54,103700.0,54.73,54.74,54.46,54.54,103700.0
2013-12-31 13:00:00,54.54,54.56,54.42,54.51,70800.0,54.54,54.56,54.42,54.51,70800.0
2013-12-31 13:10:00,54.48,54.64,54.48,54.58,22300.0,54.48,54.64,54.48,54.58,22300.0
2013-12-31 13:20:00,54.6,54.64,54.42,54.45,52900.0,54.6,54.64,54.42,54.45,52900.0
2013-12-31 13:30:00,54.45,54.54,54.43,54.53,53700.0,54.45,54.54,54.43,54.53,53700.0
2013-12-31 13:40:00,54.53,54.54,54.42,54.49,38100.0,54.53,54.54,54.42,54.49,38100.0
2013-12-31 13:50:00,54.49,54.54,54.42,54.47,43800.0,54.49,54.54,54.42,54.47,43800.0
2013-12-31 14:00:00,54.47,54.53,54.47,54.48,47500.0,54.47,54.53,54.47,54.48,47500.0
2013-12-31 14:10:00,54.49,54.5,54.44,54.44,32600.0,54.49,54.5,54.44,54.44,32600.0
2013-12-31 14:20:00,54.45,54.47,54.33,54.33,62500.0,54.45,54.47,54.33,54.33,62500.0
2013-12-31 14:30:00,54.33,54.43,54.3,54.41,41700.0,54.33,54.43,54.3,54.41,41700.0
2013-12-31 14:40:00,54.41,54.5,54.41,54.49,38200.0,54.41,54.5,54.41,54.49,38200.0
2013-12-31 14:50:00,54.48,54.5,54.44,54.49,69300.0,54.48,54.5,54.44,54.49,69300.0
2013-12-31 15:00:00,54.48,54.57,54.47,54.54,75500.0,54.48,54.57,54.47,54.54,75500.0
2013-12-31 15:10:00,54.53,54.62,54.5,54.62,92100.0,54.53,54.62,54.5,54.62,92100.0
2013-12-31 15:20:00,54.63,54.71,54.56,54.57,86000.0,54.63,54.71,54.56,54.57,86000.0
2013-12-31 15:30:00,54.58,54.64,54.51,54.56,74200.0,54.58,54.64,54.51,54.56,74200.0
2013-12-31 15:40:00,54.57,54.63,54.49,54.52,125900.0,54.57,54.63,54.49,54.52,125900.0
2013-12-31 15:50:00,54.53,54.64,54.53,54.62,210500.0,54.53,54.64,54.53,54.62,210500.0
2014-01-02 09:30:00,54.4,54.83,54.01,54.08,241500.0,54.4,54.83,54.01,54.08,241500.0
2014-01-02 09:40:00,54.06,54.5,54.05,54.34,143500.0,54.06,54.5,54.05,54.34,143500.0
2014-01-02 09:50:00,54.34,55.08,54.25,54.98,218800.0,54.34,55.08,54.25,54.98,218800.0
2014-01-02 10:00:00,54.93,55.6,54.72,55.47,279200.0,54.93,55.6,54.72,55.47,279200.0
2014-01-02 10:10:00,55.41,55.9,55.41,55.86,330100.0,55.41,55.9,55.41,55.86,330100.0
2014-01-02 10:20:00,55.88,56.3,55.81,56.27,310300.0,55.88,56.3,55.81,56.27,310300.0
2014-01-02 10:30:00,56.26,56.72,56.22,56.72,254000.0,56.26,56.72,56.22,56.72,254000.0
2014-01-02 10:40:00,56.72,56.89,56.65,56.69,197300.0,56.72,56.89,56.65,56.69,197300.0
2014-01-02 10:50:00,56.71,57.18,56.69,56.86,261100.0,56.71,57.18,56.69,56.86,261100.0
2014-01-02 11:00:00,56.88,57.05,56.71,56.98,185600.0,56.88,57.05,56.71,56.98,185600.0
2014-01-02 11:10:00,56.96,57.29,56.94,57.23,251800.0,56.96,57.29,56.94,57.23,251800.0
2014-01-02 11:20:00,57.22,57.4,57.11,57.39,141700.0,57.22,57.4,57.11,57.39,141700.0
2014-01-02 11:30:00,57.39,57.4,57.06,57.07,107900.0,57.39,57.4,57.06,57.07,107900.0
2014-01-02 11:40:00,57.07,57.58,57.07,57.39,161800.0,57.07,57.58,57.07,57.39,161800.0
2014-01-02 11:50:00,57.38,57.41,56.84,56.99,194900.0,57.38,57.41,56.84,56.99,194900.0
2014-01-02 12:00:00,57.0,57.36,56.99,57.18,100800.0,57.0,57.36,56.99,57.18,100800.0
2014-01-02 12:10:00,57.18,57.18,56.87,57.11,100200.0,57.18,57.18,56.87,57.11,100200.0
2014-01-02 12:20:00,57.11,57.17,56.82,56.95,67200.0,57.11,57.17,56.82,56.95,67200.0
2014-01-02 12:30:00,56.99,57.31,56.96,57.13,110000.0,56.99,57.31,56.96,57.13,110000.0
2014-01-02 12:40:00,57.14,57.26,56.94,57.11,89700.0,57.14,57.26,56.94,57.11,89700.0
2014-01-02 12:50:00,57.12,57.19,56.98,57.19,100400.0,57.12,57.19,56.98,57.19,100400.0
2014-01-02 13:00:00,57.19,57.36,57.13,57.36,108500.0,57.19,57.36,57.13,57.36,108500.0
2014-01-02 13:10:00,57.37,57.47,57.23,57.32,85700.0,57.37,57.47,57.23,57.32,85700.0
2014-01-02 13:20:00,57.3,57.48,57.27,57.33,69400.0,57.3,57.48,57.27,57.33,69400.0
2014-01-02 13:30:00,57.35,57.35,57.07,57.07,88600.0,57.35,57.35,57.07,57.07,88600.0
2014-01-02 13:40:00,57.07,57.23,57.04,57.09,88500.0,57.07,57.23,57.04,57.09,88500.0
2014-01-02 13:50:00,57.09,57.28,57.08,57.19,62600.0,57.09,57.28,57.08,57.19,62600.0
2014-01-02 14:00:00,57.18,57.19,57.03,57.09,62100.0,57.18,57.19,57.03,57.09,62100.0
2014-01-02 14:10:00,57.1,57.24,57.0,57.01,62600.0,57.1,57.24,57.0,57.01,62600.0
2014-01-02 14:20:00,56.99,57.01,56.7,56.87,167600.0,56.99,57.01,56.7,56.87,167600.0
2014-01-02 14:30:00,56.88,57.33,56.87,57.3,118500.0,56.88,57.33,56.87,57.3,118500.0
2014-01-02 14:40:00,57.3,57.44,57.24,57.35,91600.0,57.3,57.44,57.24,57.35,91600.0
2014-01-02 14:50:00,57.33,57.38,57.22,57.3,75600.0,57.33,57.38,57.22,57.3,75600.0
2014-01-02 15:00:00,57.3,57.35,57.2,57.27,40700.0,57.3,57.35,57.2,57.27,40700.0
2014-01-02 15:10:00,57.29,57.49,57.29,57.47,123900.0,57.29,57.49,57.29,57.47,123900.0
2014-01-02 15:20:00,57.47,57.57,57.33,57.35,114500.0,57.47,57.57,57.33,57.35,114500.0
2014-01-02 15:30:00,57.34,57.47,57.3,57.35,112000.0,57.34,57.47,57.3,57.35,112000.0
2014-01-02 15:40:00,57.35,57.39,57.23,57.34,156400.0,57.35,57.39,57.23,57.34,156400.0
2014-01-02 15:50:00,57.35,57.49,57.35,57.43,254400.0,57.35,57.49,57.35,57.43,254400.0
2014-01-03 09:30:00,57.59,58.3,57.1,57.53,568400.0,57.59,58.3,57.1,57.53,568400.0
2014-01-03 09:40:00,57.53,57.9,56.6,56.88,357800.0,57.53,57.9,56.6,56.88,357800.0
2014-01-03 09:50:00,56.85,57.05,56.52,56.67,206000.0,56.85,57.05,56.52,56.67,206000.0
2014-01-03 10:00:00,56.69,56.89,56.31,56.45,223100.0,56.69,56.89,56.31,56.45,223100.0
2014-01-03 10:10:00,56.45,56.64,56.03,56.36,217200.0,56.45,56.64,56.03,56.36,217200.0
2014-01-03 10:20:00,56.36,56.8,56.32,56.52,128600.0,56.36,56.8,56.32,56.52,128600.0
2014-01-03 10:30:00,56.52,56.95,56.51,56.7,108600.0,56.52,56.95,56.51,56.7,108600.0
2014-01-03 10:40:00,56.7,56.85,56.57,56.58,69400.0,56.7,56.85,56.57,56.58,69400.0
2014-01-03 10:50:00,56.58,56.69,56.38,56.43,68400.0,56.58,56.69,56.38,56.43,68400.0
2014-01-03 11:00:00,56.43,56.73,56.3,56.73,117500.0,56.43,56.73,56.3,56.73,117500.0
2014-01-03 11:10:00,56.73,56.73,56.42,56.47,83700.0,56.73,56.73,56.42,56.47,83700.0
2014-01-03 11:20:00,56.44,56.45,56.19,56.31,85000.0,56.44,56.45,56.19,56.31,85000.0
2014-01-03 11:30:00,56.33,56.48,56.27,56.27,46100.0,56.33,56.48,56.27,56.27,46100.0
2014-01-03 11:40:00,56.26,56.32,56.19,56.21,56700.0,56.26,56.32,56.19,56.21,56700.0
2014-01-03 11:50:00,56.23,56.31,56.0,56.06,68000.0,56.23,56.31,56.0,56.06,68000.0
2014-01-03 12:00:00,56.07,56.07,55.85,56.04,109200.0,56.07,56.07,55.85,56.04,109200.0
2014-01-03 12:10:00,56.06,56.2,56.0,56.01,60300.0,56.06,56.2,56.0,56.01,60300.0
2014-01-03 12:20:00,56.01,56.3,56.01,56.2,57300.0,56.01,56.3,56.01,56.2,57300.0
2014-01-03 12:30:00,56.2,56.43,56.2,56.43,62400.0,56.2,56.43,56.2,56.43,62400.0
2014-01-03 12:40:00,56.42,56.55,56.36,56.36,75500.0,56.42,56.55,56.36,56.36,75500.0
2014-01-03 12:50:00,56.39,56.54,56.35,56.41,27900.0,56.39,56.54,56.35,56.41,27900.0
2014-01-03 13:00:00,56.43,56.6,56.4,56.59,55400.0,56.43,56.6,56.4,56.59,55400.0
2014-01-03 13:10:00,56.59,56.91,56.59,56.88,115200.0,56.59,56.91,56.59,56.88,115200.0
2014-01-03 13:20:00,56.85,57.23,56.8,57.01,136400.0,56.85,57.23,56.8,57.01,136400.0
2014-01-03 13:30:00,57.03,57.03,56.63,56.75,131500.0,57.03,57.03,56.63,56.75,131500.0
2014-01-03 13:40:00,56.71,56.75,56.51,56.56,57900.0,56.71,56.75,56.51,56.56,57900.0
2014-01-03 13:50:00,56.57,56.87,56.57,56.8,69300.0,56.57,56.87,56.57,56.8,69300.0
2014-01-03 14:00:00,56.78,56.83,56.46,56.5,69000.0,56.78,56.83,56.46,56.5,69000.0
2014-01-03 14:10:00,56.49,56.63,56.48,56.53,53900.0,56.49,56.63,56.48,56.53,53900.0
2014-01-03 14:20:00,56.51,56.58,56.43,56.43,41400.0,56.51,56.58,56.43,56.43,41400.0
2014-01-03 14:30:00,56.44,56.76,56.44,56.71,57500.0,56.44,56.76,56.44,56.71,57500.0
2014-01-03 14:40:00,56.71,56.76,56.58,56.74,44700.0,56.71,56.76,56.58,56.74,44700.0
2014-01-03 14:50:00,56.74,56.86,56.63,56.63,57000.0,56.74,56.86,56.63,56.63,57000.0
2014-01-03 15:00:00,56.64,56.7,56.55,56.57,50100.0,56.64,56.7,56.55,56.57,50100.0
2014-01-03 15:10:00,56.58,56.81,56.58,56.75,64600.0,56.58,56.81,56.58,56.75,64600.0
2014-01-03 15:20:00,56.77,56.82,56.66,56.76,50500.0,56.77,56.82,56.66,56.76,50500.0
2014-01-03 15:30:00,56.76,57.0,56.74,56.84,106900.0,56.76,57.0,56.74,56.84,106900.0
2014-01-03 15:40:00,56.83,56.88,56.69,56.79,123100.0,56.83,56.88,56.69,56.79,123100.0
2014-01-03 15:50:00,56.8,56.83,56.7,56.74,248000.0,56.8,56.83,56.7,56.74,248000.0
2014-01-06 09:30:00,54.25,54.63,53.2,53.37,962600.0,54.25,54.63,53.2,53.37,962600.0
2014-01-06 09:40:00,53.37,53.7,53.01,53.51,610700.0,53.37,53.7,53.01,53.51,610700.0
2014-01-06 09:50:00,53.51,53.82,53.1,53.22,372900.0,53.51,53.82,53.1,53.22,372900.0
2014-01-06 10:00:00,53.19,53.33,52.01,52.23,823000.0,53.19,53.33,52.01,52.23,823000.0
2014-01-06 10:10:00,52.25,52.46,51.59,51.73,692900.0,52.25,52.46,51.59,51.73,692900.0
2014-01-06 10:20:00,51.74,52.06,51.46,51.55,479300.0,51.74,52.06,51.46,51.55,479300.0
2014-01-06 10:30:00,51.54,51.75,51.15,51.23,423600.0,51.54,51.75,51.15,51.23,423600.0
2014-01-06 10:40:00,51.23,51.43,51.05,51.2,415400.0,51.23,51.43,51.05,51.2,415400.0
2014-01-06 10:50:00,51.16,51.4,51.1,51.35,229800.0,51.16,51.4,51.1,51.35,229800.0
2014-01-06 11:00:00,51.35,51.48,51.01,51.05,242900.0,51.35,51.48,51.01,51.05,242900.0
2014-01-06 11:10:00,51.05,51.3,51.01,51.26,220600.0,51.05,51.3,51.01,51.26,220600.0
2014-01-06 11:20:00,51.26,51.38,51.17,51.29,161000.0,51.26,51.38,51.17,51.29,161000.0
2014-01-06 11:30:00,51.29,51.51,51.2,51.31,261700.0,51.29,51.51,51.2,51.31,261700.0
2014-01-06 11:40:00,51.29,51.44,51.28,51.37,97700.0,51.29,51.44,51.28,51.37,97700.0
2014-01-06 11:50:00,51.37,51.68,51.34,51.64,162400.0,51.37,51.68,51.34,51.64,162400.0
2014-01-06 12:00:00,51.64,51.76,51.37,51.69,187000.0,51.64,51.76,51.37,51.69,187000.0
2014-01-06 12:10:00,51.66,51.85,51.64,51.78,169600.0,51.66,51.85,51.64,51.78,169600.0
2014-01-06 12:20:00,51.77,52.1,51.77,51.92,239700.0,51.77,52.1,51.77,51.92,239700.0
2014-01-06 12:30:00,51.9,51.9,51.5,51.51,194800.0,51.9,51.9,51.5,51.51,194800.0
2014-01-06 12:40:00,51.51,51.73,51.5,51.56,170800.0,51.51,51.73,51.5,51.56,170800.0
2014-01-06 12:50:00,51.52,51.74,51.52,51.61,77700.0,51.52,51.74,51.52,51.61,77700.0
2014-01-06 13:00:00,51.6,51.6,51.33,51.34,150700.0,51.6,51.6,51.33,51.34,150700.0
2014-01-06 13:10:00,51.33,51.4,51.31,51.33,115500.0,51.33,51.4,51.31,51.33,115500.0
2014-01-06 13:20:00,51.33,51.5,51.32,51.32,137300.0,51.33,51.5,51.32,51.32,137300.0
2014-01-06 13:30:00,51.33,51.39,51.3,51.33,215400.0,51.33,51.39,51.3,51.33,215400.0
2014-01-06 13:40:00,51.33,51.51,51.32,51.38,127900.0,51.33,51.51,51.32,51.38,127900.0
2014-01-06 13:50:00,51.39,51.44,51.3,51.34,185300.0,51.39,51.44,51.3,51.34,185300.0
2014-01-06 14:00:00,51.34,51.42,51.33,51.42,96500.0,51.34,51.42,51.33,51.42,96500.0
2014-01-06 14:10:00,51.42,51.61,51.37,51.41,238300.0,51.42,51.61,51.37,51.41,238300.0
2014-01-06 14:20:00,51.41,51.48,51.31,51.36,146400.0,51.41,51.48,51.31,51.36,146400.0
2014-01-06 14:30:00,51.37,51.38,51.3,51.32,113800.0,51.37,51.38,51.3,51.32,113800.0
2014-01-06 14:40:00,51.32,51.48,51.31,51.48,105300.0,51.32,51.48,51.31,51.48,105300.0
2014-01-06 14:50:00,51.47,51.59,51.44,51.46,133100.0,51.47,51.59,51.44,51.46,133100.0
2014-01-06 15:00:00,51.46,51.56,51.38,51.45,148200.0,51.46,51.56,51.38,51.45,148200.0
2014-01-06 15:10:00,51.46,51.56,51.45,51.48,122500.0,51.46,51.56,51.45,51.48,122500.0
2014-01-06 15:20:00,51.47,51.65,51.47,51.63,160000.0,51.47,51.65,51.47,51.63,160000.0
2014-01-06 15:30:00,51.63,51.63,51.28,51.29,240100.0,51.63,51.63,51.28,51.29,240100.0
2014-01-06 15:40:00,51.29,51.32,51.25,51.29,210400.0,51.29,51.32,51.25,51.29,210400.0
2014-01-06 15:50:00,51.3,51.32,51.25,51.26,434100.0,51.3,51.32,51.25,51.26,434100.0
2014-01-07 09:30:00,52.14,53.15,52.08,53.1,755500.0,52.14,53.15,52.08,53.1,755500.0
2014-01-07 09:40:00,53.09,53.62,52.96,53.59,544900.0,53.09,53.62,52.96,53.59,544900.0
2014-01-07 09:50:00,53.6,53.89,53.44,53.5,357500.0,53.6,53.89,53.44,53.5,357500.0
2014-01-07 10:00:00,53.5,53.68,53.16,53.53,357700.0,53.5,53.68,53.16,53.53,357700.0
2014-01-07 10:10:00,53.54,53.61,52.68,52.88,372900.0,53.54,53.61,52.68,52.88,372900.0
2014-01-07 10:20:00,52.89,53.04,52.71,53.01,271800.0,52.89,53.04,52.71,53.01,271800.0
2014-01-07 10:30:00,53.02,53.19,52.95,52.96,195100.0,53.02,53.19,52.95,52.96,195100.0
2014-01-07 10:40:00,52.97,53.2,52.82,52.95,160900.0,52.97,53.2,52.82,52.95,160900.0
2014-01-07 10:50:00,52.96,53.2,52.95,53.0,162900.0,52.96,53.2,52.95,53.0,162900.0
2014-01-07 11:00:00,53.01,53.27,53.01,53.24,131200.0,53.01,53.27,53.01,53.24,131200.0
2014-01-07 11:10:00,53.25,53.26,53.1,53.19,122400.0,53.25,53.26,53.1,53.19,122400.0
2014-01-07 11:20:00,53.17,53.19,52.92,52.95,114100.0,53.17,53.19,52.92,52.95,114100.0
2014-01-07 11:30:00,52.94,53.24,52.93,53.05,129200.0,52.94,53.24,52.93,53.05,129200.0
2014-01-07 11:40:00,53.06,53.06,52.75,52.87,84900.0,53.06,53.06,52.75,52.87,84900.0
2014-01-07 11:50:00,52.86,53.16,52.86,53.01,67400.0,52.86,53.16,52.86,53.01,67400.0
2014-01-07 12:00:00,53.0,53.06,52.84,52.85,78700.0,53.0,53.06,52.84,52.85,78700.0
2014-01-07 12:10:00,52.85,52.89,52.72,52.88,70300.0,52.85,52.89,52.72,52.88,70300.0
2014-01-07 12:20:00,52.89,52.93,52.75,52.86,50100.0,52.89,52.93,52.75,52.86,50100.0
2014-01-07 12:30:00,52.86,52.95,52.61,52.66,81200.0,52.86,52.95,52.61,52.66,81200.0
2014-01-07 12:40:00,52.66,52.77,52.57,52.58,60400.0,52.66,52.77,52.57,52.58,60400.0
2014-01-07 12:50:00,52.58,52.66,52.44,52.66,100500.0,52.58,52.66,52.44,52.66,100500.0
2014-01-07 13:00:00,52.67,52.74,52.6,52.72,98300.0,52.67,52.74,52.6,52.72,98300.0
2014-01-07 13:10:00,52.72,52.73,52.6,52.67,75600.0,52.72,52.73,52.6,52.67,75600.0
2014-01-07 13:20:00,52.66,52.66,52.5,52.59,64900.0,52.66,52.66,52.5,52.59,64900.0
2014-01-07 13:30:00,52.59,52.59,52.5,52.55,34700.0,52.59,52.59,52.5,52.55,34700.0
2014-01-07 13:40:00,52.54,52.58,52.4,52.42,71200.0,52.54,52.58,52.4,52.42,71200.0
2014-01-07 13:50:00,52.41,52.41,52.27,52.3,70700.0,52.41,52.41,52.27,52.3,70700.0
2014-01-07 14:00:00,52.28,52.31,52.23,52.29,127800.0,52.28,52.31,52.23,52.29,127800.0
2014-01-07 14:10:00,52.29,52.29,52.1,52.16,110500.0,52.29,52.29,52.1,52.16,110500.0
2014-01-07 14:20:00,52.16,52.22,52.06,52.22,121100.0,52.16,52.22,52.06,52.22,121100.0
2014-01-07 14:30:00,52.22,52.38,52.22,52.33,81000.0,52.22,52.38,52.22,52.33,81000.0
2014-01-07 14:40:00,52.32,52.48,52.3,52.46,64000.0,52.32,52.48,52.3,52.46,64000.0
2014-01-07 14:50:00,52.46,52.49,52.37,52.38,45300.0,52.46,52.49,52.37,52.38,45300.0
2014-01-07 15:00:00,52.37,52.51,52.35,52.5,73700.0,52.37,52.51,52.35,52.5,73700.0
2014-01-07 15:10:00,52.5,52.5,52.42,52.48,64800.0,52.5,52.5,52.42,52.48,64800.0
2014-01-07 15:20:00,52.48,52.49,52.44,52.48,66000.0,52.48,52.49,52.44,52.48,66000.0
2014-01-07 15:30:00,52.48,52.6,52.48,52.56,106200.0,52.48,52.6,52.48,52.56,106200.0
2014-01-07 15:40:00,52.56,52.66,52.52,52.58,140600.0,52.56,52.66,52.52,52.58,140600.0
2014-01-07 15:50:00,52.58,52.62,52.46,52.48,273000.0,52.58,52.62,52.46,52.48,273000.0
2014-01-08 09:30:00,52.29,52.46,51.41,52.41,302700.0,52.29,52.46,51.41,52.41,302700.0
2014-01-08 09:40:00,52.41,52.8,52.06,52.15,203900.0,52.41,52.8,52.06,52.15,203900.0
2014-01-08 09:50:00,52.14,52.3,52.06,52.11,137600.0,52.14,52.3,52.06,52.11,137600.0
2014-01-08 10:00:00,52.1,52.27,52.07,52.15,186400.0,52.1,52.27,52.07,52.15,186400.0
2014-01-08 10:10:00,52.17,52.59,52.0,52.55,125700.0,52.17,52.59,52.0,52.55,125700.0
2014-01-08 10:20:00,52.53,52.68,52.44,52.58,145900.0,52.53,52.68,52.44,52.58,145900.0
2014-01-08 10:30:00,52.58,52.8,52.48,52.74,118800.0,52.58,52.8,52.48,52.74,118800.0
2014-01-08 10:40:00,52.75,52.89,52.62,52.71,159400.0,52.75,52.89,52.62,52.71,159400.0
2014-01-08 10:50:00,52.7,52.7,52.33,52.43,106200.0,52.7,52.7,52.33,52.43,106200.0
2014-01-08 11:00:00,52.42,52.48,52.25,52.36,85400.0,52.42,52.48,52.25,52.36,85400.0
2014-01-08 11:10:00,52.37,52.55,52.33,52.54,62000.0,52.37,52.55,52.33,52.54,62000.0
2014-01-08 11:20:00,52.54,52.79,52.5,52.58,115600.0,52.54,52.79,52.5,52.58,115600.0
2014-01-08 11:30:00,52.58,52.6,52.33,52.44,65900.0,52.58,52.6,52.33,52.44,65900.0
2014-01-08 11:40:00,52.44,52.46,52.2,52.21,102400.0,52.44,52.46,52.2,52.21,102400.0
2014-01-08 11:50:00,52.2,52.46,52.13,52.42,59900.0,52.2,52.46,52.13,52.42,59900.0
2014-01-08 12:00:00,52.44,52.5,52.38,52.38,52300.0,52.44,52.5,52.38,52.38,52300.0
2014-01-08 12:10:00,52.39,52.46,52.35,52.39,44100.0,52.39,52.46,52.35,52.39,44100.0
2014-01-08 12:20:00,52.39,52.43,52.31,52.31,31300.0,52.39,52.43,52.31,52.31,31300.0
2014-01-08 12:30:00,52.32,52.42,52.31,52.4,50000.0,52.32,52.42,52.31,52.4,50000.0
2014-01-08 12:40:00,52.41,52.41,52.31,52.31,59800.0,52.41,52.41,52.31,52.31,59800.0
2014-01-08 12:50:00,52.31,52.36,52.31,52.33,144100.0,52.31,52.36,52.31,52.33,144100.0
2014-01-08 13:00:00,52.33,52.35,52.19,52.25,84500.0,52.33,52.35,52.19,52.25,84500.0
2014-01-08 13:10:00,52.26,52.27,52.19,52.25,94400.0,52.26,52.27,52.19,52.25,94400.0
2014-01-08 13:20:00,52.25,52.3,52.2,52.29,46700.0,52.25,52.3,52.2,52.29,46700.0
2014-01-08 13:30:00,52.27,52.29,52.22,52.26,54700.0,52.27,52.29,52.22,52.26,54700.0
2014-01-08 13:40:00,52.27,52.27,52.08,52.19,67700.0,52.27,52.27,52.08,52.19,67700.0
2014-01-08 13:50:00,52.19,52.27,52.12,52.16,32500.0,52.19,52.27,52.12,52.16,32500.0
2014-01-08 14:00:00,52.14,52.17,51.88,51.91,139300.0,52.14,52.17,51.88,51.91,139300.0
2014-01-08 14:10:00,51.89,52.05,51.8,51.95,89400.0,51.89,52.05,51.8,51.95,89400.0
2014-01-08 14:20:00,51.97,52.1,51.9,51.97,65300.0,51.97,52.1,51.9,51.97,65300.0
2014-01-08 14:30:00,51.93,52.05,51.93,52.0,56900.0,51.93,52.05,51.93,52.0,56900.0
2014-01-08 14:40:00,52.0,52.02,51.9,51.92,59000.0,52.0,52.02,51.9,51.92,59000.0
2014-01-08 14:50:00,51.91,52.01,51.91,51.95,26600.0,51.91,52.01,51.91,51.95,26600.0
2014-01-08 15:00:00,51.94,51.98,51.84,51.88,64000.0,51.94,51.98,51.84,51.88,64000.0
2014-01-08 15:10:00,51.87,51.88,51.61,51.64,149200.0,51.87,51.88,51.61,51.64,149200.0
2014-01-08 15:20:00,51.64,51.72,51.57,51.63,156000.0,51.64,51.72,51.57,51.63,156000.0
2014-01-08 15:30:00,51.62,51.75,51.59,51.75,89900.0,51.62,51.75,51.59,51.75,89900.0
2014-01-08 15:40:00,51.75,51.85,51.72,51.78,179900.0,51.75,51.85,51.72,51.78,179900.0
2014-01-08 15:50:00,51.77,51.78,51.66,51.68,318000.0,51.77,51.78,51.66,51.68,318000.0
2014-01-09 09:30:00,52.03,52.49,51.9,52.27,196700.0,52.03,52.49,51.9,52.27,196700.0
2014-01-09 09:40:00,52.2,52.8,51.92,52.75,176400.0,52.2,52.8,51.92,52.75,176400.0
2014-01-09 09:50:00,52.75,52.85,52.5,52.6,179100.0,52.75,52.85,52.5,52.6,179100.0
2014-01-09 10:00:00,52.6,52.6,52.14,52.19,194200.0,52.6,52.6,52.14,52.19,194200.0
2014-01-09 10:10:00,52.17,52.25,51.81,52.0,192400.0,52.17,52.25,51.81,52.0,192400.0
2014-01-09 10:20:00,52.02,52.12,51.81,51.9,148300.0,52.02,52.12,51.81,51.9,148300.0
2014-01-09 10:30:00,51.91,52.12,51.85,52.06,167700.0,51.91,52.12,51.85,52.06,167700.0
2014-01-09 10:40:00,52.05,52.21,51.82,52.1,134600.0,52.05,52.21,51.82,52.1,134600.0
2014-01-09 10:50:00,52.11,52.3,51.98,52.28,83400.0,52.11,52.3,51.98,52.28,83400.0
2014-01-09 11:00:00,52.29,52.33,52.07,52.19,70600.0,52.29,52.33,52.07,52.19,70600.0
2014-01-09 11:10:00,52.2,52.2,51.99,52.14,64300.0,52.2,52.2,51.99,52.14,64300.0
2014-01-09 11:20:00,52.14,52.29,52.1,52.28,98900.0,52.14,52.29,52.1,52.28,98900.0
2014-01-09 11:30:00,52.27,52.33,52.09,52.32,61700.0,52.27,52.33,52.09,52.32,61700.0
2014-01-09 11:40:00,52.33,52.41,52.18,52.22,63400.0,52.33,52.41,52.18,52.22,63400.0
2014-01-09 11:50:00,52.21,52.39,52.18,52.23,123900.0,52.21,52.39,52.18,52.23,123900.0
2014-01-09 12:00:00,52.22,52.37,52.13,52.32,33100.0,52.22,52.37,52.13,52.32,33100.0
2014-01-09 12:10:00,52.31,52.38,52.27,52.27,29000.0,52.31,52.38,52.27,52.27,29000.0
2014-01-09 12:20:00,52.31,52.33,52.15,52.17,44700.0,52.31,52.33,52.15,52.17,44700.0
2014-01-09 12:30:00,52.19,52.3,52.16,52.18,50600.0,52.19,52.3,52.16,52.18,50600.0
2014-01-09 12:40:00,52.18,52.23,52.05,52.07,46600.0,52.18,52.23,52.05,52.07,46600.0
2014-01-09 12:50:00,52.07,52.15,51.97,52.13,60600.0,52.07,52.15,51.97,52.13,60600.0
2014-01-09 13:00:00,52.14,52.18,52.07,52.11,33900.0,52.14,52.18,52.07,52.11,33900.0
2014-01-09 13:10:00,52.09,52.24,52.08,52.22,76100.0,52.09,52.24,52.08,52.22,76100.0
2014-01-09 13:20:00,52.21,52.24,52.12,52.21,51500.0,52.21,52.24,52.12,52.21,51500.0
2014-01-09 13:30:00,52.2,52.31,52.19,52.3,53700.0,52.2,52.31,52.19,52.3,53700.0
2014-01-09 13:40:00,52.3,52.31,52.14,52.17,41600.0,52.3,52.31,52.14,52.17,41600.0
2014-01-09 13:50:00,52.17,52.21,52.01,52.05,38400.0,52.17,52.21,52.01,52.05,38400.0
2014-01-09 14:00:00,52.05,52.08,51.93,51.96,99500.0,52.05,52.08,51.93,51.96,99500.0
2014-01-09 14:10:00,51.98,52.16,51.95,52.1,76000.0,51.98,52.16,51.95,52.1,76000.0
2014-01-09 14:20:00,52.12,52.23,52.11,52.14,71600.0,52.12,52.23,52.11,52.14,71600.0
2014-01-09 14:30:00,52.13,52.18,52.02,52.04,64200.0,52.13,52.18,52.02,52.04,64200.0
2014-01-09 14:40:00,52.03,52.14,51.99,52.12,138700.0,52.03,52.14,51.99,52.12,138700.0
2014-01-09 14:50:00,52.12,52.25,52.06,52.23,75400.0,52.12,52.25,52.06,52.23,75400.0
2014-01-09 15:00:00,52.23,52.29,52.16,52.23,76600.0,52.23,52.29,52.16,52.23,76600.0
2014-01-09 15:10:00,52.21,52.28,52.13,52.14,74500.0,52.21,52.28,52.13,52.14,74500.0
2014-01-09 15:20:00,52.15,52.22,52.08,52.18,82100.0,52.15,52.22,52.08,52.18,82100.0
2014-01-09 15:30:00,52.18,52.22,52.05,52.08,75700.0,52.18,52.22,52.05,52.08,75700.0
2014-01-09 15:40:00,52.07,52.12,51.96,52.02,175700.0,52.07,52.12,51.96,52.02,175700.0
2014-01-09 15:50:00,52.02,52.11,52.0,52.1,262800.0,52.02,52.11,52.0,52.1,262800.0
2014-01-10 09:30:00,52.31,52.69,52.19,52.46,199700.0,52.31,52.69,52.19,52.46,199700.0
2014-01-10 09:40:00,52.46,52.64,51.91,52.1,150800.0,52.46,52.64,51.91,52.1,150800.0
2014-01-10 09:50:00,52.08,52.28,51.96,52.24,109800.0,52.08,52.28,51.96,52.24,109800.0
2014-01-10 10:00:00,52.24,52.57,52.23,52.4,108100.0,52.24,52.57,52.23,52.4,108100.0
2014-01-10 10:10:00,52.42,52.42,51.63,51.81,132900.0,52.42,52.42,51.63,51.81,132900.0
2014-01-10 10:20:00,51.84,52.07,51.67,51.91,79400.0,51.84,52.07,51.67,51.91,79400.0
2014-01-10 10:30:00,51.87,51.94,51.65,51.82,61900.0,51.87,51.94,51.65,51.82,61900.0
2014-01-10 10:40:00,51.81,52.04,51.75,52.04,71800.0,51.81,52.04,51.75,52.04,71800.0
2014-01-10 10:50:00,52.04,52.13,51.98,52.04,31600.0,52.04,52.13,51.98,52.04,31600.0
2014-01-10 11:00:00,52.04,52.1,51.88,51.96,54700.0,52.04,52.1,51.88,51.96,54700.0
2014-01-10 11:10:00,51.98,51.98,51.73,51.77,57700.0,51.98,51.98,51.73,51.77,57700.0
2014-01-10 11:20:00,51.78,51.91,51.73,51.79,70300.0,51.78,51.91,51.73,51.79,70300.0
2014-01-10 11:30:00,51.79,51.9,51.73,51.82,76300.0,51.79,51.9,51.73,51.82,76300.0
2014-01-10 11:40:00,51.85,51.88,51.74,51.82,52000.0,51.85,51.88,51.74,51.82,52000.0
2014-01-10 11:50:00,51.79,51.87,51.74,51.75,31700.0,51.79,51.87,51.74,51.75,31700.0
2014-01-10 12:00:00,51.74,51.86,51.74,51.85,34600.0,51.74,51.86,51.74,51.85,34600.0
2014-01-10 12:10:00,51.82,51.85,51.74,51.77,24100.0,51.82,51.85,51.74,51.77,24100.0
2014-01-10 12:20:00,51.77,51.83,51.74,51.83,43700.0,51.77,51.83,51.74,51.83,43700.0
2014-01-10 12:30:00,51.81,51.83,51.78,51.81,22900.0,51.81,51.83,51.78,51.81,22900.0
2014-01-10 12:40:00,51.82,51.87,51.77,51.81,43600.0,51.82,51.87,51.77,51.81,43600.0
2014-01-10 12:50:00,51.83,51.83,51.66,51.73,44000.0,51.83,51.83,51.66,51.73,44000.0
2014-01-10 13:00:00,51.71,51.83,51.7,51.78,29400.0,51.71,51.83,51.7,51.78,29400.0
2014-01-10 13:10:00,51.79,51.85,51.79,51.82,50600.0,51.79,51.85,51.79,51.82,50600.0
2014-01-10 13:20:00,51.82,51.91,51.8,51.91,28100.0,51.82,51.91,51.8,51.91,28100.0
2014-01-10 13:30:00,51.91,51.97,51.84,51.95,20700.0,51.91,51.97,51.84,51.95,20700.0
2014-01-10 13:40:00,51.95,51.96,51.85,51.86,13500.0,51.95,51.96,51.85,51.86,13500.0
2014-01-10 13:50:00,51.85,51.89,51.71,51.75,35300.0,51.85,51.89,51.71,51.75,35300.0
2014-01-10 14:00:00,51.73,51.78,51.71,51.78,53700.0,51.73,51.78,51.71,51.78,53700.0
2014-01-10 14:10:00,51.78,51.79,51.66,51.71,38500.0,51.78,51.79,51.66,51.71,38500.0
2014-01-10 14:20:00,51.72,51.75,51.58,51.59,44400.0,51.72,51.75,51.58,51.59,44400.0
2014-01-10 14:30:00,51.58,51.59,51.46,51.55,101100.0,51.58,51.59,51.46,51.55,101100.0
2014-01-10 14:40:00,51.55,51.6,51.43,51.44,33100.0,51.55,51.6,51.43,51.44,33100.0
2014-01-10 14:50:00,51.44,51.5,51.38,51.45,28000.0,51.44,51.5,51.38,51.45,28000.0
2014-01-10 15:00:00,51.45,51.71,51.41,51.65,58700.0,51.45,51.71,51.41,51.65,58700.0
2014-01-10 15:10:00,51.67,51.81,51.66,51.77,28200.0,51.67,51.81,51.66,51.77,28200.0
2014-01-10 15:20:00,51.76,51.85,51.76,51.8,48900.0,51.76,51.85,51.76,51.8,48900.0
2014-01-10 15:30:00,51.83,52.0,51.83,51.95,84000.0,51.83,52.0,51.83,51.95,84000.0
2014-01-10 15:40:00,51.96,52.0,51.86,51.92,128600.0,51.96,52.0,51.86,51.92,128600.0
2014-01-10 15:50:00,51.91,51.99,51.88,51.97,225400.0,51.91,51.99,51.88,51.97,225400.0
2014-01-13 09:30:00,51.92,51.98,51.6,51.79,141900.0,51.92,51.98,51.6,51.79,141900.0
2014-01-13 09:40:00,51.69,51.72,50.69,51.03,264900.0,51.69,51.72,50.69,51.03,264900.0
2014-01-13 09:50:00,51.0,51.27,50.81,50.98,88000.0,51.0,51.27,50.81,50.98,88000.0
2014-01-13 10:00:00,51.04,51.19,50.86,50.95,69200.0,51.04,51.19,50.86,50.95,69200.0
2014-01-13 10:10:00,50.94,50.94,50.58,50.74,144500.0,50.94,50.94,50.58,50.74,144500.0
2014-01-13 10:20:00,50.74,51.39,50.72,51.17,152700.0,50.74,51.39,50.72,51.17,152700.0
2014-01-13 10:30:00,51.16,51.24,51.05,51.07,48500.0,51.16,51.24,51.05,51.07,48500.0
2014-01-13 10:40:00,51.06,51.17,50.96,51.12,77500.0,51.06,51.17,50.96,51.12,77500.0
2014-01-13 10:50:00,51.15,51.17,50.82,50.87,67500.0,51.15,51.17,50.82,50.87,67500.0
2014-01-13 11:00:00,50.88,50.94,50.72,50.85,101200.0,50.88,50.94,50.72,50.85,101200.0
2014-01-13 11:10:00,50.86,50.98,50.71,50.97,108800.0,50.86,50.98,50.71,50.97,108800.0
2014-01-13 11:20:00,50.97,51.1,50.9,50.95,55800.0,50.97,51.1,50.9,50.95,55800.0
2014-01-13 11:30:00,50.95,51.06,50.94,51.0,39900.0,50.95,51.06,50.94,51.0,39900.0
2014-01-13 11:40:00,51.0,51.04,50.92,50.95,27000.0,51.0,51.04,50.92,50.95,27000.0
2014-01-13 11:50:00,50.94,50.99,50.82,50.99,37900.0,50.94,50.99,50.82,50.99,37900.0
2014-01-13 12:00:00,50.98,50.98,50.82,50.86,35400.0,50.98,50.98,50.82,50.86,35400.0
2014-01-13 12:10:00,50.83,50.86,50.8,50.84,52700.0,50.83,50.86,50.8,50.84,52700.0
2014-01-13 12:20:00,50.83,50.84,50.7,50.75,59000.0,50.83,50.84,50.7,50.75,59000.0
2014-01-13 12:30:00,50.75,50.85,50.67,50.8,49600.0,50.75,50.85,50.67,50.8,49600.0
2014-01-13 12:40:00,50.8,50.89,50.8,50.81,38100.0,50.8,50.89,50.8,50.81,38100.0
2014-01-13 12:50:00,50.81,50.85,50.69,50.7,36100.0,50.81,50.85,50.69,50.7,36100.0
2014-01-13 13:00:00,50.68,50.68,50.47,50.63,115800.0,50.68,50.68,50.47,50.63,115800.0
2014-01-13 13:10:00,50.63,50.71,50.6,50.63,52400.0,50.63,50.71,50.6,50.63,52400.0
2014-01-13 13:20:00,50.65,50.79,50.59,50.71,42800.0,50.65,50.79,50.59,50.71,42800.0
2014-01-13 13:30:00,50.71,50.73,50.57,50.6,37300.0,50.71,50.73,50.57,50.6,37300.0
2014-01-13 13:40:00,50.59,50.59,50.43,50.47,63200.0,50.59,50.59,50.43,50.47,63200.0
2014-01-13 13:50:00,50.46,50.61,50.41,50.6,67400.0,50.46,50.61,50.41,50.6,67400.0
2014-01-13 14:00:00,50.61,50.66,50.56,50.59,100500.0,50.61,50.66,50.56,50.59,100500.0
2014-01-13 14:10:00,50.59,50.61,50.43,50.5,97600.0,50.59,50.61,50.43,50.5,97600.0
2014-01-13 14:20:00,50.48,50.54,50.36,50.39,65400.0,50.48,50.54,50.36,50.39,65400.0
2014-01-13 14:30:00,50.4,50.46,50.22,50.33,78500.0,50.4,50.46,50.22,50.33,78500.0
2014-01-13 14:40:00,50.33,50.34,50.04,50.09,73900.0,50.33,50.34,50.04,50.09,73900.0
2014-01-13 14:50:00,50.11,50.16,49.89,50.05,184600.0,50.11,50.16,49.89,50.05,184600.0
2014-01-13 15:00:00,50.04,50.05,49.41,49.59,168200.0,50.04,50.05,49.41,49.59,168200.0
2014-01-13 15:10:00,49.58,49.98,49.58,49.94,145600.0,49.58,49.98,49.58,49.94,145600.0
2014-01-13 15:20:00,49.96,50.01,49.84,49.96,148600.0,49.96,50.01,49.84,49.96,148600.0
2014-01-13 15:30:00,49.96,49.96,49.72,49.73,103900.0,49.96,49.96,49.72,49.73,103900.0
2014-01-13 15:40:00,49.72,49.84,49.63,49.81,196700.0,49.72,49.84,49.63,49.81,196700.0
2014-01-13 15:50:00,49.82,49.9,49.72,49.86,474800.0,49.82,49.9,49.72,49.86,474800.0
2014-01-14 09:30:00,50.18,50.98,50.08,50.61,270100.0,50.18,50.98,50.08,50.61,270100.0
2014-01-14 09:40:00,50.69,50.69,50.32,50.56,117400.0,50.69,50.69,50.32,50.56,117400.0
2014-01-14 09:50:00,50.61,50.73,50.34,50.61,142700.0,50.61,50.73,50.34,50.61,142700.0
2014-01-14 10:00:00,50.63,50.94,50.63,50.92,176100.0,50.63,50.94,50.63,50.92,176100.0
2014-01-14 10:10:00,50.92,51.0,50.79,50.99,184000.0,50.92,51.0,50.79,50.99,184000.0
2014-01-14 10:20:00,51.0,51.0,50.9,50.98,141800.0,51.0,51.0,50.9,50.98,141800.0
2014-01-14 10:30:00,51.0,51.24,50.98,51.06,142900.0,51.0,51.24,50.98,51.06,142900.0
2014-01-14 10:40:00,51.06,51.18,51.06,51.15,127700.0,51.06,51.18,51.06,51.15,127700.0
2014-01-14 10:50:00,51.15,51.34,51.09,51.26,147900.0,51.15,51.34,51.09,51.26,147900.0
2014-01-14 11:00:00,51.28,51.48,51.28,51.38,169200.0,51.28,51.48,51.28,51.38,169200.0
2014-01-14 11:10:00,51.39,51.5,51.32,51.4,137000.0,51.39,51.5,51.32,51.4,137000.0
2014-01-14 11:20:00,51.39,51.42,50.91,50.91,115800.0,51.39,51.42,50.91,50.91,115800.0
2014-01-14 11:30:00,50.91,51.18,50.9,50.96,95100.0,50.91,51.18,50.9,50.96,95100.0
2014-01-14 11:40:00,50.98,51.2,50.98,51.18,65700.0,50.98,51.2,50.98,51.18,65700.0
2014-01-14 11:50:00,51.15,51.16,50.91,50.91,54800.0,51.15,51.16,50.91,50.91,54800.0
2014-01-14 12:00:00,50.92,51.13,50.86,50.99,47600.0,50.92,51.13,50.86,50.99,47600.0
2014-01-14 12:10:00,51.0,51.12,50.97,51.12,23300.0,51.0,51.12,50.97,51.12,23300.0
2014-01-14 12:20:00,51.16,51.31,51.14,51.27,47100.0,51.16,51.31,51.14,51.27,47100.0
2014-01-14 12:30:00,51.27,51.27,51.1,51.25,25200.0,51.27,51.27,51.1,51.25,25200.0
2014-01-14 12:40:00,51.26,51.4,51.23,51.39,94900.0,51.26,51.4,51.23,51.39,94900.0
2014-01-14 12:50:00,51.39,51.44,51.2,51.25,43300.0,51.39,51.44,51.2,51.25,43300.0
2014-01-14 13:00:00,51.26,51.35,51.18,51.23,67000.0,51.26,51.35,51.18,51.23,67000.0
2014-01-14 13:10:00,51.23,51.4,51.21,51.33,66800.0,51.23,51.4,51.21,51.33,66800.0
2014-01-14 13:20:00,51.32,51.32,51.22,51.23,35500.0,51.32,51.32,51.22,51.23,35500.0
2014-01-14 13:30:00,51.24,51.4,51.23,51.36,102900.0,51.24,51.4,51.23,51.36,102900.0
2014-01-14 13:40:00,51.35,51.42,51.24,51.33,171600.0,51.35,51.42,51.24,51.33,171600.0
2014-01-14 13:50:00,51.35,51.39,51.29,51.32,165700.0,51.35,51.39,51.29,51.32,165700.0
2014-01-14 14:00:00,51.32,51.32,51.08,51.2,78200.0,51.32,51.32,51.08,51.2,78200.0
2014-01-14 14:10:00,51.19,51.26,51.19,51.19,23800.0,51.19,51.26,51.19,51.19,23800.0
2014-01-14 14:20:00,51.18,51.4,51.18,51.4,29900.0,51.18,51.4,51.18,51.4,29900.0
2014-01-14 14:30:00,51.38,51.4,51.19,51.37,58100.0,51.38,51.4,51.19,51.37,58100.0
2014-01-14 14:40:00,51.37,51.45,51.35,51.43,34800.0,51.37,51.45,51.35,51.43,34800.0
2014-01-14 14:50:00,51.43,51.44,51.25,51.27,55500.0,51.43,51.44,51.25,51.27,55500.0
2014-01-14 15:00:00,51.29,51.31,51.23,51.3,30900.0,51.29,51.31,51.23,51.3,30900.0
2014-01-14 15:10:00,51.3,51.3,51.15,51.24,28500.0,51.3,51.3,51.15,51.24,28500.0
2014-01-14 15:20:00,51.23,51.31,51.18,51.22,45400.0,51.23,51.31,51.18,51.22,45400.0
2014-01-14 15:30:00,51.21,51.21,51.06,51.09,106700.0,51.21,51.21,51.06,51.09,106700.0
2014-01-14 15:40:00,51.07,51.15,51.05,51.11,86600.0,51.07,51.15,51.05,51.11,86600.0
2014-01-14 15:50:00,51.11,51.2,50.98,51.04,421900.0,51.11,51.2,50.98,51.04,421900.0
2014-01-15 09:30:00,51.5,52.56,51.35,52.48,330100.0,51.5,52.56,51.35,52.48,330100.0
2014-01-15 09:40:00,52.49,52.49,51.92,52.2,149300.0,52.49,52.49,51.92,52.2,149300.0
2014-01-15 09:50:00,52.21,52.52,52.2,52.5,170700.0,52.21,52.52,52.2,52.5,170700.0
2014-01-15 10:00:00,52.47,52.53,52.15,52.27,128400.0,52.47,52.53,52.15,52.27,128400.0
2014-01-15 10:10:00,52.28,52.5,52.01,52.02,187500.0,52.28,52.5,52.01,52.02,187500.0
2014-01-15 10:20:00,52.01,52.15,51.86,52.09,65300.0,52.01,52.15,51.86,52.09,65300.0
2014-01-15 10:30:00,52.09,52.15,51.71,51.8,85300.0,52.09,52.15,51.71,51.8,85300.0
2014-01-15 10:40:00,51.8,51.83,51.53,51.69,81100.0,51.8,51.83,51.53,51.69,81100.0
2014-01-15 10:50:00,51.69,51.89,51.54,51.84,70900.0,51.69,51.89,51.54,51.84,70900.0
2014-01-15 11:00:00,51.8,52.13,51.8,52.01,47300.0,51.8,52.13,51.8,52.01,47300.0
2014-01-15 11:10:00,52.0,52.33,51.98,52.23,85000.0,52.0,52.33,51.98,52.23,85000.0
2014-01-15 11:20:00,52.23,52.29,52.15,52.15,120200.0,52.23,52.29,52.15,52.15,120200.0
2014-01-15 11:30:00,52.16,52.19,52.1,52.14,38100.0,52.16,52.19,52.1,52.14,38100.0
2014-01-15 11:40:00,52.13,52.32,52.1,52.31,62200.0,52.13,52.32,52.1,52.31,62200.0
2014-01-15 11:50:00,52.29,52.33,52.08,52.1,49700.0,52.29,52.33,52.08,52.1,49700.0
2014-01-15 12:00:00,52.13,52.22,52.1,52.13,50800.0,52.13,52.22,52.1,52.13,50800.0
2014-01-15 12:10:00,52.15,52.18,52.11,52.15,45600.0,52.15,52.18,52.11,52.15,45600.0
2014-01-15 12:20:00,52.14,52.17,52.06,52.12,41300.0,52.14,52.17,52.06,52.12,41300.0
2014-01-15 12:30:00,52.13,52.16,52.0,52.04,96900.0,52.13,52.16,52.0,52.04,96900.0
2014-01-15 12:40:00,52.04,52.05,51.93,52.02,36200.0,52.04,52.05,51.93,52.02,36200.0
2014-01-15 12:50:00,52.0,52.08,51.96,52.0,26200.0,52.0,52.08,51.96,52.0,26200.0
2014-01-15 13:00:00,52.02,52.13,52.02,52.03,24700.0,52.02,52.13,52.02,52.03,24700.0
2014-01-15 13:10:00,52.03,52.1,51.98,51.98,29900.0,52.03,52.1,51.98,51.98,29900.0
2014-01-15 13:20:00,51.98,52.03,51.91,52.01,32100.0,51.98,52.03,51.91,52.01,32100.0
2014-01-15 13:30:00,52.0,52.11,51.96,52.07,40300.0,52.0,52.11,51.96,52.07,40300.0
2014-01-15 13:40:00,52.08,52.24,52.08,52.18,71700.0,52.08,52.24,52.08,52.18,71700.0
2014-01-15 13:50:00,52.18,52.24,52.15,52.18,35200.0,52.18,52.24,52.15,52.18,35200.0
2014-01-15 14:00:00,52.18,52.25,52.13,52.14,42000.0,52.18,52.25,52.13,52.14,42000.0
2014-01-15 14:10:00,52.12,52.2,52.09,52.17,34200.0,52.12,52.2,52.09,52.17,34200.0
2014-01-15 14:20:00,52.17,52.19,51.97,52.06,40600.0,52.17,52.19,51.97,52.06,40600.0
2014-01-15 14:30:00,52.06,52.1,52.01,52.06,29100.0,52.06,52.1,52.01,52.06,29100.0
2014-01-15 14:40:00,52.06,52.15,52.05,52.15,27200.0,52.06,52.15,52.05,52.15,27200.0
2014-01-15 14:50:00,52.14,52.24,52.08,52.2,44600.0,52.14,52.24,52.08,52.2,44600.0
2014-01-15 15:00:00,52.2,52.26,52.17,52.19,46900.0,52.2,52.26,52.17,52.19,46900.0
2014-01-15 15:10:00,52.2,52.22,52.09,52.09,66200.0,52.2,52.22,52.09,52.09,66200.0
2014-01-15 15:20:00,52.09,52.18,52.08,52.1,38600.0,52.09,52.18,52.08,52.1,38600.0
2014-01-15 15:30:00,52.1,52.15,52.05,52.09,64100.0,52.1,52.15,52.05,52.09,64100.0
2014-01-15 15:40:00,52.09,52.11,51.93,51.97,129000.0,52.09,52.11,51.93,51.97,129000.0
2014-01-15 15:50:00,51.97,52.05,51.91,51.97,226900.0,51.97,52.05,51.91,51.97,226900.0
2014-01-16 09:30:00,52.66,52.87,52.01,52.37,306500.0,52.66,52.87,52.01,52.37,306500.0
2014-01-16 09:40:00,52.34,52.53,52.21,52.34,136700.0,52.34,52.53,52.21,52.34,136700.0
2014-01-16 09:50:00,52.35,52.45,52.1,52.27,120600.0,52.35,52.45,52.1,52.27,120600.0
2014-01-16 10:00:00,52.28,52.36,51.86,52.03,168500.0,52.28,52.36,51.86,52.03,168500.0
2014-01-16 10:10:00,52.0,53.0,52.0,52.58,267700.0,52.0,53.0,52.0,52.58,267700.0
2014-01-16 10:20:00,52.58,53.35,52.58,52.95,462200.0,52.58,53.35,52.58,52.95,462200.0
2014-01-16 10:30:00,52.95,52.95,52.56,52.95,113200.0,52.95,52.95,52.56,52.95,113200.0
2014-01-16 10:40:00,52.96,53.43,52.96,53.33,216600.0,52.96,53.43,52.96,53.33,216600.0
2014-01-16 10:50:00,53.3,53.6,53.1,53.53,226900.0,53.3,53.6,53.1,53.53,226900.0
2014-01-16 11:00:00,53.53,53.65,53.22,53.3,129900.0,53.53,53.65,53.22,53.3,129900.0
2014-01-16 11:10:00,53.29,53.33,52.88,52.95,135100.0,53.29,53.33,52.88,52.95,135100.0
2014-01-16 11:20:00,52.96,52.97,52.62,52.65,109200.0,52.96,52.97,52.62,52.65,109200.0
2014-01-16 11:30:00,52.62,52.72,52.34,52.69,222300.0,52.62,52.72,52.34,52.69,222300.0
2014-01-16 11:40:00,52.7,52.81,52.48,52.77,208100.0,52.7,52.81,52.48,52.77,208100.0
2014-01-16 11:50:00,52.76,52.79,52.53,52.6,65500.0,52.76,52.79,52.53,52.6,65500.0
2014-01-16 12:00:00,52.63,52.67,52.36,52.38,56200.0,52.63,52.67,52.36,52.38,56200.0
2014-01-16 12:10:00,52.39,52.56,52.36,52.48,66100.0,52.39,52.56,52.36,52.48,66100.0
2014-01-16 12:20:00,52.49,52.63,52.48,52.51,44000.0,52.49,52.63,52.48,52.51,44000.0
2014-01-16 12:30:00,52.52,52.56,52.49,52.51,35100.0,52.52,52.56,52.49,52.51,35100.0
2014-01-16 12:40:00,52.5,52.73,52.5,52.67,112900.0,52.5,52.73,52.5,52.67,112900.0
2014-01-16 12:50:00,52.68,52.77,52.63,52.68,39800.0,52.68,52.77,52.63,52.68,39800.0
2014-01-16 13:00:00,52.67,52.7,52.59,52.68,83600.0,52.67,52.7,52.59,52.68,83600.0
2014-01-16 13:10:00,52.7,52.81,52.69,52.8,44900.0,52.7,52.81,52.69,52.8,44900.0
2014-01-16 13:20:00,52.79,52.9,52.75,52.87,82800.0,52.79,52.9,52.75,52.87,82800.0
2014-01-16 13:30:00,52.85,52.88,52.7,52.72,37300.0,52.85,52.88,52.7,52.72,37300.0
2014-01-16 13:40:00,52.72,52.79,52.55,52.59,65400.0,52.72,52.79,52.55,52.59,65400.0
2014-01-16 13:50:00,52.6,52.65,52.47,52.48,41100.0,52.6,52.65,52.47,52.48,41100.0
2014-01-16 14:00:00,52.48,52.6,52.45,52.54,31100.0,52.48,52.6,52.45,52.54,31100.0
2014-01-16 14:10:00,52.6,52.6,52.3,52.38,52900.0,52.6,52.6,52.3,52.38,52900.0
2014-01-16 14:20:00,52.37,52.55,52.25,52.5,77200.0,52.37,52.55,52.25,52.5,77200.0
2014-01-16 14:30:00,52.49,52.57,52.36,52.56,60300.0,52.49,52.57,52.36,52.56,60300.0
2014-01-16 14:40:00,52.58,52.67,52.52,52.52,46400.0,52.58,52.67,52.52,52.52,46400.0
2014-01-16 14:50:00,52.52,52.58,52.47,52.5,92800.0,52.52,52.58,52.47,52.5,92800.0
2014-01-16 15:00:00,52.51,52.53,52.42,52.47,50300.0,52.51,52.53,52.42,52.47,50300.0
2014-01-16 15:10:00,52.45,52.5,52.4,52.44,50500.0,52.45,52.5,52.4,52.44,50500.0
2014-01-16 15:20:00,52.43,52.5,52.39,52.45,113600.0,52.43,52.5,52.39,52.45,113600.0
2014-01-16 15:30:00,52.44,52.44,52.24,52.29,82700.0,52.44,52.44,52.24,52.29,82700.0
2014-01-16 15:40:00,52.29,52.31,52.16,52.18,137000.0,52.29,52.31,52.16,52.18,137000.0
2014-01-16 15:50:00,52.18,52.26,52.16,52.2,286400.0,52.18,52.26,52.16,52.2,286400.0
2014-01-17 09:30:00,52.02,53.17,51.95,52.85,365800.0,52.02,53.17,51.95,52.85,365800.0
2014-01-17 09:40:00,52.86,52.86,52.06,52.2,114000.0,52.86,52.86,52.06,52.2,114000.0
2014-01-17 09:50:00,52.18,52.26,51.79,51.92,163700.0,52.18,52.26,51.79,51.92,163700.0
2014-01-17 10:00:00,51.91,52.01,51.6,51.72,198700.0,51.91,52.01,51.6,51.72,198700.0
2014-01-17 10:10:00,51.72,51.83,51.66,51.77,204500.0,51.72,51.83,51.66,51.77,204500.0
2014-01-17 10:20:00,51.76,52.03,51.68,51.92,209800.0,51.76,52.03,51.68,51.92,209800.0
2014-01-17 10:30:00,51.95,52.12,51.8,52.11,97600.0,51.95,52.12,51.8,52.11,97600.0
2014-01-17 10:40:00,52.09,52.38,52.04,52.35,126100.0,52.09,52.38,52.04,52.35,126100.0
2014-01-17 10:50:00,52.34,52.59,52.33,52.59,70700.0,52.34,52.59,52.33,52.59,70700.0
2014-01-17 11:00:00,52.58,52.77,52.43,52.43,97400.0,52.58,52.77,52.43,52.43,97400.0
2014-01-17 11:10:00,52.46,52.51,52.34,52.44,71400.0,52.46,52.51,52.34,52.44,71400.0
2014-01-17 11:20:00,52.44,52.46,52.3,52.33,48400.0,52.44,52.46,52.3,52.33,48400.0
2014-01-17 11:30:00,52.33,52.35,52.21,52.27,52400.0,52.33,52.35,52.21,52.27,52400.0
2014-01-17 11:40:00,52.28,52.28,52.16,52.22,39900.0,52.28,52.28,52.16,52.22,39900.0
2014-01-17 11:50:00,52.22,52.25,52.01,52.01,91900.0,52.22,52.25,52.01,52.01,91900.0
2014-01-17 12:00:00,52.02,52.27,52.0,52.24,66200.0,52.02,52.27,52.0,52.24,66200.0
2014-01-17 12:10:00,52.25,52.6,52.22,52.53,91700.0,52.25,52.6,52.22,52.53,91700.0
2014-01-17 12:20:00,52.53,52.7,52.49,52.68,102700.0,52.53,52.7,52.49,52.68,102700.0
2014-01-17 12:30:00,52.69,52.7,52.58,52.58,96500.0,52.69,52.7,52.58,52.58,96500.0
2014-01-17 12:40:00,52.57,52.59,52.42,52.44,66300.0,52.57,52.59,52.42,52.44,66300.0
2014-01-17 12:50:00,52.45,52.45,52.26,52.33,85900.0,52.45,52.45,52.26,52.33,85900.0
2014-01-17 13:00:00,52.32,52.54,52.32,52.4,64400.0,52.32,52.54,52.32,52.4,64400.0
2014-01-17 13:10:00,52.35,52.39,52.23,52.24,43200.0,52.35,52.39,52.23,52.24,43200.0
2014-01-17 13:20:00,52.23,52.27,52.2,52.22,50200.0,52.23,52.27,52.2,52.22,50200.0
2014-01-17 13:30:00,52.21,52.3,52.21,52.24,57000.0,52.21,52.3,52.21,52.24,57000.0
2014-01-17 13:40:00,52.24,52.27,52.14,52.2,97200.0,52.24,52.27,52.14,52.2,97200.0
2014-01-17 13:50:00,52.19,52.2,52.12,52.15,39000.0,52.19,52.2,52.12,52.15,39000.0
2014-01-17 14:00:00,52.13,52.18,52.12,52.15,28000.0,52.13,52.18,52.12,52.15,28000.0
2014-01-17 14:10:00,52.15,52.17,52.02,52.17,49400.0,52.15,52.17,52.02,52.17,49400.0
2014-01-17 14:20:00,52.17,52.2,52.04,52.09,45700.0,52.17,52.2,52.04,52.09,45700.0
2014-01-17 14:30:00,52.09,52.11,51.97,51.98,58600.0,52.09,52.11,51.97,51.98,58600.0
2014-01-17 14:40:00,51.98,52.07,51.98,52.04,37900.0,51.98,52.07,51.98,52.04,37900.0
2014-01-17 14:50:00,52.03,52.12,51.95,52.0,53000.0,52.03,52.12,51.95,52.0,53000.0
2014-01-17 15:00:00,52.02,52.08,51.98,51.98,67100.0,52.02,52.08,51.98,51.98,67100.0
2014-01-17 15:10:00,51.96,52.0,51.75,51.76,79500.0,51.96,52.0,51.75,51.76,79500.0
2014-01-17 15:20:00,51.77,51.8,51.7,51.79,59000.0,51.77,51.8,51.7,51.79,59000.0
2014-01-17 15:30:00,51.77,51.86,51.73,51.81,96400.0,51.77,51.86,51.73,51.81,96400.0
2014-01-17 15:40:00,51.83,51.99,51.75,51.94,108100.0,51.83,51.99,51.75,51.94,108100.0
2014-01-17 15:50:00,51.96,52.02,51.84,51.88,159000.0,51.96,52.02,51.84,51.88,159000.0
2014-01-21 09:30:00,51.98,52.38,51.64,51.64,163800.0,51.98,52.38,51.64,51.64,163800.0
2014-01-21 09:40:00,51.69,51.77,50.89,51.2,268500.0,51.69,51.77,50.89,51.2,268500.0
2014-01-21 09:50:00,51.23,51.43,51.06,51.33,103800.0,51.23,51.43,51.06,51.33,103800.0
2014-01-21 10:00:00,51.31,51.47,51.16,51.46,44800.0,51.31,51.47,51.16,51.46,44800.0
2014-01-21 10:10:00,51.43,51.43,51.15,51.33,42800.0,51.43,51.43,51.15,51.33,42800.0
2014-01-21 10:20:00,51.34,51.37,51.05,51.29,90200.0,51.34,51.37,51.05,51.29,90200.0
2014-01-21 10:30:00,51.28,51.29,51.11,51.22,27700.0,51.28,51.29,51.11,51.22,27700.0
2014-01-21 10:40:00,51.2,51.26,51.03,51.19,35800.0,51.2,51.26,51.03,51.19,35800.0
2014-01-21 10:50:00,51.14,51.16,50.9,51.05,233900.0,51.14,51.16,50.9,51.05,233900.0
2014-01-21 11:00:00,51.08,51.1,50.73,50.75,101200.0,51.08,51.1,50.73,50.75,101200.0
2014-01-21 11:10:00,50.73,50.84,50.57,50.74,79300.0,50.73,50.84,50.57,50.74,79300.0
2014-01-21 11:20:00,50.7,50.92,50.7,50.83,76700.0,50.7,50.92,50.7,50.83,76700.0
2014-01-21 11:30:00,50.82,50.87,50.74,50.84,26400.0,50.82,50.87,50.74,50.84,26400.0
2014-01-21 11:40:00,50.82,50.97,50.71,50.9,39800.0,50.82,50.97,50.71,50.9,39800.0
2014-01-21 11:50:00,50.91,50.94,50.77,50.9,25700.0,50.91,50.94,50.77,50.9,25700.0
2014-01-21 12:00:00,50.87,50.9,50.65,50.72,41400.0,50.87,50.9,50.65,50.72,41400.0
2014-01-21 12:10:00,50.71,50.84,50.71,50.83,16600.0,50.71,50.84,50.71,50.83,16600.0
2014-01-21 12:20:00,50.84,50.97,50.77,50.79,72800.0,50.84,50.97,50.77,50.79,72800.0
2014-01-21 12:30:00,50.79,50.93,50.75,50.93,47300.0,50.79,50.93,50.75,50.93,47300.0
2014-01-21 12:40:00,50.93,50.96,50.81,50.84,55500.0,50.93,50.96,50.81,50.84,55500.0
2014-01-21 12:50:00,50.83,50.88,50.78,50.79,38900.0,50.83,50.88,50.78,50.79,38900.0
2014-01-21 13:00:00,50.78,50.8,50.71,50.73,93600.0,50.78,50.8,50.71,50.73,93600.0
2014-01-21 13:10:00,50.73,50.77,50.62,50.67,50300.0,50.73,50.77,50.62,50.67,50300.0
2014-01-21 13:20:00,50.67,50.67,50.45,50.63,112900.0,50.67,50.67,50.45,50.63,112900.0
2014-01-21 13:30:00,50.64,50.91,50.61,50.9,39300.0,50.64,50.91,50.61,50.9,39300.0
2014-01-21 13:40:00,50.89,50.98,50.86,50.98,54400.0,50.89,50.98,50.86,50.98,54400.0
2014-01-21 13:50:00,50.97,51.13,50.91,51.13,87100.0,50.97,51.13,50.91,51.13,87100.0
2014-01-21 14:00:00,51.11,51.29,51.1,51.24,50700.0,51.11,51.29,51.1,51.24,50700.0
2014-01-21 14:10:00,51.24,51.25,51.09,51.11,23000.0,51.24,51.25,51.09,51.11,23000.0
2014-01-21 14:20:00,51.1,51.35,51.05,51.33,45000.0,51.1,51.35,51.05,51.33,45000.0
2014-01-21 14:30:00,51.33,51.53,51.33,51.52,74600.0,51.33,51.53,51.33,51.52,74600.0
2014-01-21 14:40:00,51.5,51.63,51.49,51.57,49300.0,51.5,51.63,51.49,51.57,49300.0
2014-01-21 14:50:00,51.56,51.63,51.51,51.59,45300.0,51.56,51.63,51.51,51.59,45300.0
2014-01-21 15:00:00,51.55,51.77,51.42,51.72,109700.0,51.55,51.77,51.42,51.72,109700.0
2014-01-21 15:10:00,51.72,51.74,51.6,51.66,36200.0,51.72,51.74,51.6,51.66,36200.0
2014-01-21 15:20:00,51.67,51.71,51.59,51.64,41900.0,51.67,51.71,51.59,51.64,41900.0
2014-01-21 15:30:00,51.65,51.76,51.64,51.7,71900.0,51.65,51.76,51.64,51.7,71900.0
2014-01-21 15:40:00,51.7,51.72,51.64,51.7,92200.0,51.7,51.72,51.64,51.7,92200.0
2014-01-21 15:50:00,51.7,51.82,51.67,51.8,232600.0,51.7,51.82,51.67,51.8,232600.0
2014-01-22 09:30:00,52.06,52.45,51.75,52.1,132700.0,52.06,52.45,51.75,52.1,132700.0
2014-01-22 09:40:00,52.04,52.21,51.75,52.16,49800.0,52.04,52.21,51.75,52.16,49800.0
2014-01-22 09:50:00,52.16,52.22,51.92,52.06,77900.0,52.16,52.22,51.92,52.06,77900.0
2014-01-22 10:00:00,52.08,52.11,51.81,51.92,91400.0,52.08,52.11,51.81,51.92,91400.0
2014-01-22 10:10:00,51.93,52.03,51.82,52.03,30500.0,51.93,52.03,51.82,52.03,30500.0
2014-01-22 10:20:00,52.02,52.13,51.86,52.04,40200.0,52.02,52.13,51.86,52.04,40200.0
2014-01-22 10:30:00,52.07,52.07,51.6,51.61,79100.0,52.07,52.07,51.6,51.61,79100.0
2014-01-22 10:40:00,51.6,51.89,51.6,51.77,33100.0,51.6,51.89,51.6,51.77,33100.0
2014-01-22 10:50:00,51.74,51.82,51.61,51.61,33200.0,51.74,51.82,51.61,51.61,33200.0
2014-01-22 11:00:00,51.62,51.71,51.56,51.67,18800.0,51.62,51.71,51.56,51.67,18800.0
2014-01-22 11:10:00,51.65,51.76,51.57,51.74,35800.0,51.65,51.76,51.57,51.74,35800.0
2014-01-22 11:20:00,51.75,51.87,51.75,51.82,50000.0,51.75,51.87,51.75,51.82,50000.0
2014-01-22 11:30:00,51.84,51.97,51.81,51.94,43100.0,51.84,51.97,51.81,51.94,43100.0
2014-01-22 11:40:00,51.95,51.95,51.89,51.94,33100.0,51.95,51.95,51.89,51.94,33100.0
2014-01-22 11:50:00,51.95,52.01,51.93,51.95,33100.0,51.95,52.01,51.93,51.95,33100.0
2014-01-22 12:00:00,51.94,51.95,51.9,51.94,34700.0,51.94,51.95,51.9,51.94,34700.0
2014-01-22 12:10:00,51.95,52.01,51.94,51.98,44300.0,51.95,52.01,51.94,51.98,44300.0
2014-01-22 12:20:00,51.99,51.99,51.78,51.86,18700.0,51.99,51.99,51.78,51.86,18700.0
2014-01-22 12:30:00,51.86,51.91,51.78,51.87,25300.0,51.86,51.91,51.78,51.87,25300.0
2014-01-22 12:40:00,51.87,51.91,51.82,51.83,11100.0,51.87,51.91,51.82,51.83,11100.0
2014-01-22 12:50:00,51.82,51.91,51.82,51.9,39300.0,51.82,51.91,51.82,51.9,39300.0
2014-01-22 13:00:00,51.9,51.91,51.8,51.84,29000.0,51.9,51.91,51.8,51.84,29000.0
2014-01-22 13:10:00,51.85,51.95,51.84,51.95,38600.0,51.85,51.95,51.84,51.95,38600.0
2014-01-22 13:20:00,51.93,52.24,51.91,52.21,127800.0,51.93,52.24,51.91,52.21,127800.0
2014-01-22 13:30:00,52.21,52.25,52.06,52.08,21600.0,52.21,52.25,52.06,52.08,21600.0
2014-01-22 13:40:00,52.09,52.09,51.91,51.91,64900.0,52.09,52.09,51.91,51.91,64900.0
2014-01-22 13:50:00,51.93,51.95,51.88,51.94,28900.0,51.93,51.95,51.88,51.94,28900.0
2014-01-22 14:00:00,51.95,51.96,51.89,51.91,26200.0,51.95,51.96,51.89,51.91,26200.0
2014-01-22 14:10:00,51.91,51.96,51.91,51.95,27100.0,51.91,51.96,51.91,51.95,27100.0
2014-01-22 14:20:00,51.95,52.05,51.91,52.04,287500.0,51.95,52.05,51.91,52.04,287500.0
2014-01-22 14:30:00,52.04,52.16,51.96,52.16,29800.0,52.04,52.16,51.96,52.16,29800.0
2014-01-22 14:40:00,52.16,52.18,52.0,52.03,48100.0,52.16,52.18,52.0,52.03,48100.0
2014-01-22 14:50:00,52.05,52.15,52.04,52.12,30100.0,52.05,52.15,52.04,52.12,30100.0
2014-01-22 15:00:00,52.12,52.14,51.95,52.0,77500.0,52.12,52.14,51.95,52.0,77500.0
2014-01-22 15:10:00,51.99,52.05,51.99,52.02,35900.0,51.99,52.05,51.99,52.02,35900.0
2014-01-22 15:20:00,52.03,52.15,52.0,52.1,35900.0,52.03,52.15,52.0,52.1,35900.0
2014-01-22 15:30:00,52.09,52.13,51.98,52.0,77200.0,52.09,52.13,51.98,52.0,77200.0
2014-01-22 15:40:00,52.0,52.17,51.99,52.12,78800.0,52.0,52.17,51.99,52.12,78800.0
2014-01-22 15:50:00,52.12,52.12,52.0,52.04,180300.0,52.12,52.12,52.0,52.04,180300.0
2014-01-23 09:30:00,51.55,51.8,50.48,50.85,206400.0,51.55,51.8,50.48,50.85,206400.0
2014-01-23 09:40:00,50.82,51.18,50.64,50.64,118700.0,50.82,51.18,50.64,50.64,118700.0
2014-01-23 09:50:00,50.64,50.83,50.5,50.61,150900.0,50.64,50.83,50.5,50.61,150900.0
2014-01-23 10:00:00,50.6,50.61,50.17,50.19,176300.0,50.6,50.61,50.17,50.19,176300.0
2014-01-23 10:10:00,50.17,50.35,49.93,50.25,161700.0,50.17,50.35,49.93,50.25,161700.0
2014-01-23 10:20:00,50.26,50.42,50.12,50.3,75500.0,50.26,50.42,50.12,50.3,75500.0
2014-01-23 10:30:00,50.33,50.38,50.2,50.28,90500.0,50.33,50.38,50.2,50.28,90500.0
2014-01-23 10:40:00,50.28,50.29,50.12,50.2,68800.0,50.28,50.29,50.12,50.2,68800.0
2014-01-23 10:50:00,50.16,50.27,49.95,50.2,92300.0,50.16,50.27,49.95,50.2,92300.0
2014-01-23 11:00:00,50.21,50.29,50.11,50.15,45200.0,50.21,50.29,50.11,50.15,45200.0
2014-01-23 11:10:00,50.16,50.39,50.15,50.37,50500.0,50.16,50.39,50.15,50.37,50500.0
2014-01-23 11:20:00,50.36,50.43,50.27,50.27,59100.0,50.36,50.43,50.27,50.27,59100.0
2014-01-23 11:30:00,50.27,50.43,50.26,50.38,38800.0,50.27,50.43,50.26,50.38,38800.0
2014-01-23 11:40:00,50.38,50.48,50.29,50.31,40900.0,50.38,50.48,50.29,50.31,40900.0
2014-01-23 11:50:00,50.3,50.36,50.28,50.32,42300.0,50.3,50.36,50.28,50.32,42300.0
2014-01-23 12:00:00,50.32,50.4,50.27,50.33,38300.0,50.32,50.4,50.27,50.33,38300.0
2014-01-23 12:10:00,50.34,50.44,50.33,50.4,33500.0,50.34,50.44,50.33,50.4,33500.0
2014-01-23 12:20:00,50.4,50.5,50.31,50.49,39000.0,50.4,50.5,50.31,50.49,39000.0
2014-01-23 12:30:00,50.49,50.49,50.31,50.39,34900.0,50.49,50.49,50.31,50.39,34900.0
2014-01-23 12:40:00,50.4,50.44,50.35,50.36,37600.0,50.4,50.44,50.35,50.36,37600.0
2014-01-23 12:50:00,50.37,50.37,50.25,50.3,55400.0,50.37,50.37,50.25,50.3,55400.0
2014-01-23 13:00:00,50.32,50.4,50.29,50.35,33100.0,50.32,50.4,50.29,50.35,33100.0
2014-01-23 13:10:00,50.34,50.38,50.28,50.31,58200.0,50.34,50.38,50.28,50.31,58200.0
2014-01-23 13:20:00,50.3,50.35,50.28,50.34,37600.0,50.3,50.35,50.28,50.34,37600.0
2014-01-23 13:30:00,50.3,50.34,50.23,50.25,36000.0,50.3,50.34,50.23,50.25,36000.0
2014-01-23 13:40:00,50.25,50.32,50.2,50.28,79900.0,50.25,50.32,50.2,50.28,79900.0
2014-01-23 13:50:00,50.29,50.42,50.17,50.21,82100.0,50.29,50.42,50.17,50.21,82100.0
2014-01-23 14:00:00,50.21,50.29,50.17,50.21,39100.0,50.21,50.29,50.17,50.21,39100.0
2014-01-23 14:10:00,50.19,50.23,50.12,50.14,40100.0,50.19,50.23,50.12,50.14,40100.0
2014-01-23 14:20:00,50.16,50.25,50.11,50.14,40100.0,50.16,50.25,50.11,50.14,40100.0
2014-01-23 14:30:00,50.13,50.13,49.95,49.95,94100.0,50.13,50.13,49.95,49.95,94100.0
2014-01-23 14:40:00,49.94,50.06,49.91,49.97,67200.0,49.94,50.06,49.91,49.97,67200.0
2014-01-23 14:50:00,50.01,50.19,49.98,50.09,51400.0,50.01,50.19,49.98,50.09,51400.0
2014-01-23 15:00:00,50.1,50.1,49.99,50.06,49300.0,50.1,50.1,49.99,50.06,49300.0
2014-01-23 15:10:00,50.04,50.16,50.02,50.08,48100.0,50.04,50.16,50.02,50.08,48100.0
2014-01-23 15:20:00,50.05,50.13,50.03,50.11,69300.0,50.05,50.13,50.03,50.11,69300.0
2014-01-23 15:30:00,50.1,50.45,50.09,50.43,108600.0,50.1,50.45,50.09,50.43,108600.0
2014-01-23 15:40:00,50.42,50.52,50.33,50.35,170400.0,50.42,50.52,50.33,50.35,170400.0
2014-01-23 15:50:00,50.34,50.45,50.34,50.43,164800.0,50.34,50.45,50.34,50.43,164800.0
2014-01-24 09:30:00,49.75,49.99,49.09,49.29,182700.0,49.75,49.99,49.09,49.29,182700.0
2014-01-24 09:40:00,49.23,49.35,48.44,48.67,297900.0,49.23,49.35,48.44,48.67,297900.0
2014-01-24 09:50:00,48.67,49.09,48.62,48.93,117400.0,48.67,49.09,48.62,48.93,117400.0
2014-01-24 10:00:00,48.88,49.02,48.5,48.98,163700.0,48.88,49.02,48.5,48.98,163700.0
2014-01-24 10:10:00,49.01,49.23,48.78,48.83,127700.0,49.01,49.23,48.78,48.83,127700.0
2014-01-24 10:20:00,48.87,49.0,48.82,48.88,90700.0,48.87,49.0,48.82,48.88,90700.0
2014-01-24 10:30:00,48.89,48.95,48.69,48.69,91800.0,48.89,48.95,48.69,48.69,91800.0
2014-01-24 10:40:00,48.72,48.76,48.26,48.5,178900.0,48.72,48.76,48.26,48.5,178900.0
2014-01-24 10:50:00,48.5,48.55,48.35,48.54,71500.0,48.5,48.55,48.35,48.54,71500.0
2014-01-24 11:00:00,48.53,48.58,48.37,48.42,91400.0,48.53,48.58,48.37,48.42,91400.0
2014-01-24 11:10:00,48.38,48.53,48.23,48.24,99800.0,48.38,48.53,48.23,48.24,99800.0
2014-01-24 11:20:00,48.22,48.32,48.18,48.24,86500.0,48.22,48.32,48.18,48.24,86500.0
2014-01-24 11:30:00,48.26,48.36,48.11,48.3,111500.0,48.26,48.36,48.11,48.3,111500.0
2014-01-24 11:40:00,48.3,48.57,48.3,48.46,64600.0,48.3,48.57,48.3,48.46,64600.0
2014-01-24 11:50:00,48.5,48.87,48.5,48.84,158500.0,48.5,48.87,48.5,48.84,158500.0
2014-01-24 12:00:00,48.86,48.94,48.6,48.65,86000.0,48.86,48.94,48.6,48.65,86000.0
2014-01-24 12:10:00,48.68,48.75,48.57,48.6,19500.0,48.68,48.75,48.57,48.6,19500.0
2014-01-24 12:20:00,48.57,48.7,48.55,48.66,26600.0,48.57,48.7,48.55,48.66,26600.0
2014-01-24 12:30:00,48.66,48.74,48.64,48.72,19300.0,48.66,48.74,48.64,48.72,19300.0
2014-01-24 12:40:00,48.72,48.72,48.53,48.63,62100.0,48.72,48.72,48.53,48.63,62100.0
2014-01-24 12:50:00,48.62,48.74,48.62,48.7,31200.0,48.62,48.74,48.62,48.7,31200.0
2014-01-24 13:00:00,48.69,48.77,48.6,48.76,28600.0,48.69,48.77,48.6,48.76,28600.0
2014-01-24 13:10:00,48.76,48.81,48.62,48.66,33500.0,48.76,48.81,48.62,48.66,33500.0
2014-01-24 13:20:00,48.66,48.66,48.5,48.56,21500.0,48.66,48.66,48.5,48.56,21500.0
2014-01-24 13:30:00,48.55,48.55,48.44,48.53,30200.0,48.55,48.55,48.44,48.53,30200.0
2014-01-24 13:40:00,48.54,48.62,48.54,48.62,25100.0,48.54,48.62,48.54,48.62,25100.0
2014-01-24 13:50:00,48.62,48.7,48.58,48.6,24200.0,48.62,48.7,48.58,48.6,24200.0
2014-01-24 14:00:00,48.6,48.68,48.53,48.59,76500.0,48.6,48.68,48.53,48.59,76500.0
2014-01-24 14:10:00,48.6,48.62,48.57,48.6,42600.0,48.6,48.62,48.57,48.6,42600.0
2014-01-24 14:20:00,48.6,48.62,48.52,48.59,48400.0,48.6,48.62,48.52,48.59,48400.0
2014-01-24 14:30:00,48.59,48.65,48.57,48.64,31500.0,48.59,48.65,48.57,48.64,31500.0
2014-01-24 14:40:00,48.63,48.68,48.59,48.62,42200.0,48.63,48.68,48.59,48.62,42200.0
2014-01-24 14:50:00,48.64,48.69,48.58,48.62,59300.0,48.64,48.69,48.58,48.62,59300.0
2014-01-24 15:00:00,48.63,48.69,48.54,48.6,57800.0,48.63,48.69,48.54,48.6,57800.0
2014-01-24 15:10:00,48.61,48.66,48.57,48.65,92300.0,48.61,48.66,48.57,48.65,92300.0
2014-01-24 15:20:00,48.66,48.77,48.62,48.77,142000.0,48.66,48.77,48.62,48.77,142000.0
2014-01-24 15:30:00,48.76,48.84,48.72,48.81,121300.0,48.76,48.84,48.72,48.81,121300.0
2014-01-24 15:40:00,48.82,48.87,48.5,48.59,206700.0,48.82,48.87,48.5,48.59,206700.0
2014-01-24 15:50:00,48.59,48.75,48.59,48.68,215800.0,48.59,48.75,48.59,48.68,215800.0
2014-01-27 09:30:00,48.19,49.29,48.06,49.22,208200.0,48.19,49.29,48.06,49.22,208200.0
2014-01-27 09:40:00,49.25,49.68,49.17,49.61,150200.0,49.25,49.68,49.17,49.61,150200.0
2014-01-27 09:50:00,49.61,50.12,49.57,49.78,146000.0,49.61,50.12,49.57,49.78,146000.0
2014-01-27 10:00:00,49.82,50.06,49.67,49.79,86800.0,49.82,50.06,49.67,49.79,86800.0
2014-01-27 10:10:00,49.79,49.8,49.02,49.02,103600.0,49.79,49.8,49.02,49.02,103600.0
2014-01-27 10:20:00,49.05,49.08,48.36,48.43,112200.0,49.05,49.08,48.36,48.43,112200.0
2014-01-27 10:30:00,48.46,48.7,48.06,48.16,132900.0,48.46,48.7,48.06,48.16,132900.0
2014-01-27 10:40:00,48.15,48.84,48.15,48.83,114300.0,48.15,48.84,48.15,48.83,114300.0
2014-01-27 10:50:00,48.81,48.94,48.55,48.55,76600.0,48.81,48.94,48.55,48.55,76600.0
2014-01-27 11:00:00,48.56,48.88,48.52,48.81,60400.0,48.56,48.88,48.52,48.81,60400.0
2014-01-27 11:10:00,48.8,48.9,48.5,48.87,57900.0,48.8,48.9,48.5,48.87,57900.0
2014-01-27 11:20:00,48.87,48.97,48.77,48.8,41500.0,48.87,48.97,48.77,48.8,41500.0
2014-01-27 11:30:00,48.77,48.83,48.63,48.65,45500.0,48.77,48.83,48.63,48.65,45500.0
2014-01-27 11:40:00,48.66,48.81,48.58,48.63,32900.0,48.66,48.81,48.58,48.63,32900.0
2014-01-27 11:50:00,48.63,48.66,48.34,48.42,52800.0,48.63,48.66,48.34,48.42,52800.0
2014-01-27 12:00:00,48.4,48.4,48.02,48.14,64800.0,48.4,48.4,48.02,48.14,64800.0
2014-01-27 12:10:00,48.15,48.17,48.03,48.06,40100.0,48.15,48.17,48.03,48.06,40100.0
2014-01-27 12:20:00,48.05,48.17,47.75,48.12,124100.0,48.05,48.17,47.75,48.12,124100.0
2014-01-27 12:30:00,48.1,48.3,48.04,48.29,50100.0,48.1,48.3,48.04,48.29,50100.0
2014-01-27 12:40:00,48.28,48.48,48.19,48.42,54500.0,48.28,48.48,48.19,48.42,54500.0
2014-01-27 12:50:00,48.42,48.45,48.24,48.24,30500.0,48.42,48.45,48.24,48.24,30500.0
2014-01-27 13:00:00,48.25,48.47,48.2,48.37,31400.0,48.25,48.47,48.2,48.37,31400.0
2014-01-27 13:10:00,48.38,48.65,48.36,48.63,45600.0,48.38,48.65,48.36,48.63,45600.0
2014-01-27 13:20:00,48.66,48.66,48.44,48.61,30700.0,48.66,48.66,48.44,48.61,30700.0
2014-01-27 13:30:00,48.61,48.78,48.52,48.77,41100.0,48.61,48.78,48.52,48.77,41100.0
2014-01-27 13:40:00,48.76,49.17,48.7,49.1,57100.0,48.76,49.17,48.7,49.1,57100.0
2014-01-27 13:50:00,49.11,49.13,48.86,48.89,47000.0,49.11,49.13,48.86,48.89,47000.0
2014-01-27 14:00:00,48.87,49.16,48.87,49.03,38800.0,48.87,49.16,48.87,49.03,38800.0
2014-01-27 14:10:00,49.06,49.28,49.03,49.12,41500.0,49.06,49.28,49.03,49.12,41500.0
2014-01-27 14:20:00,49.12,49.24,49.12,49.22,38300.0,49.12,49.24,49.12,49.22,38300.0
2014-01-27 14:30:00,49.22,49.5,49.22,49.48,49500.0,49.22,49.5,49.22,49.48,49500.0
2014-01-27 14:40:00,49.48,49.52,49.38,49.51,42800.0,49.48,49.52,49.38,49.51,42800.0
2014-01-27 14:50:00,49.49,49.5,49.36,49.46,28400.0,49.49,49.5,49.36,49.46,28400.0
2014-01-27 15:00:00,49.42,49.43,49.2,49.22,43000.0,49.42,49.43,49.2,49.22,43000.0
2014-01-27 15:10:00,49.23,49.36,49.21,49.29,28500.0,49.23,49.36,49.21,49.29,28500.0
2014-01-27 15:20:00,49.3,49.3,49.09,49.1,50500.0,49.3,49.3,49.09,49.1,50500.0
2014-01-27 15:30:00,49.1,49.2,49.05,49.18,67500.0,49.1,49.2,49.05,49.18,67500.0
2014-01-27 15:40:00,49.19,49.25,49.03,49.07,75000.0,49.19,49.25,49.03,49.07,75000.0
2014-01-27 15:50:00,49.07,49.09,48.84,48.84,240300.0,49.07,49.09,48.84,48.84,240300.0
2014-01-28 09:30:00,49.37,49.8,49.02,49.63,117800.0,49.37,49.8,49.02,49.63,117800.0
2014-01-28 09:40:00,49.62,49.8,49.41,49.43,118200.0,49.62,49.8,49.41,49.43,118200.0
2014-01-28 09:50:00,49.43,49.61,49.34,49.36,66300.0,49.43,49.61,49.34,49.36,66300.0
2014-01-28 10:00:00,49.4,49.94,49.4,49.88,85400.0,49.4,49.94,49.4,49.88,85400.0
2014-01-28 10:10:00,49.89,50.0,49.73,49.9,91900.0,49.89,50.0,49.73,49.9,91900.0
2014-01-28 10:20:00,49.88,50.13,49.76,49.86,82900.0,49.88,50.13,49.76,49.86,82900.0
2014-01-28 10:30:00,49.88,50.21,49.83,50.1,145400.0,49.88,50.21,49.83,50.1,145400.0
2014-01-28 10:40:00,50.09,50.22,49.99,50.11,59600.0,50.09,50.22,49.99,50.11,59600.0
2014-01-28 10:50:00,50.08,50.17,49.9,50.14,51100.0,50.08,50.17,49.9,50.14,51100.0
2014-01-28 11:00:00,50.16,50.45,49.92,50.03,132000.0,50.16,50.45,49.92,50.03,132000.0
2014-01-28 11:10:00,50.03,50.16,49.83,49.89,53700.0,50.03,50.16,49.83,49.89,53700.0
2014-01-28 11:20:00,49.9,50.05,49.85,49.99,26900.0,49.9,50.05,49.85,49.99,26900.0
2014-01-28 11:30:00,49.98,50.09,49.67,49.75,63800.0,49.98,50.09,49.67,49.75,63800.0
2014-01-28 11:40:00,49.73,49.78,49.5,49.55,39900.0,49.73,49.78,49.5,49.55,39900.0
2014-01-28 11:50:00,49.55,49.69,49.55,49.65,38400.0,49.55,49.69,49.55,49.65,38400.0
2014-01-28 12:00:00,49.64,49.77,49.6,49.68,29000.0,49.64,49.77,49.6,49.68,29000.0
2014-01-28 12:10:00,49.71,49.71,49.46,49.52,28000.0,49.71,49.71,49.46,49.52,28000.0
2014-01-28 12:20:00,49.55,49.67,49.43,49.66,18000.0,49.55,49.67,49.43,49.66,18000.0
2014-01-28 12:30:00,49.69,49.78,49.59,49.59,17100.0,49.69,49.78,49.59,49.59,17100.0
2014-01-28 12:40:00,49.59,49.74,49.49,49.65,28800.0,49.59,49.74,49.49,49.65,28800.0
2014-01-28 12:50:00,49.64,49.75,49.58,49.75,23300.0,49.64,49.75,49.58,49.75,23300.0
2014-01-28 13:00:00,49.76,49.87,49.68,49.71,33800.0,49.76,49.87,49.68,49.71,33800.0
2014-01-28 13:10:00,49.71,49.92,49.71,49.92,20600.0,49.71,49.92,49.71,49.92,20600.0
2014-01-28 13:20:00,49.93,50.04,49.84,49.94,53100.0,49.93,50.04,49.84,49.94,53100.0
2014-01-28 13:30:00,49.92,50.04,49.8,49.88,35100.0,49.92,50.04,49.8,49.88,35100.0
2014-01-28 13:40:00,49.91,49.98,49.89,49.9,21800.0,49.91,49.98,49.89,49.9,21800.0
2014-01-28 13:50:00,49.89,49.96,49.88,49.89,12200.0,49.89,49.96,49.88,49.89,12200.0
2014-01-28 14:00:00,49.9,49.99,49.83,49.96,21600.0,49.9,49.99,49.83,49.96,21600.0
2014-01-28 14:10:00,49.94,49.99,49.91,49.96,13900.0,49.94,49.99,49.91,49.96,13900.0
2014-01-28 14:20:00,49.94,50.05,49.93,49.96,25300.0,49.94,50.05,49.93,49.96,25300.0
2014-01-28 14:30:00,49.97,50.16,49.94,50.13,54500.0,49.97,50.16,49.94,50.13,54500.0
2014-01-28 14:40:00,50.14,50.16,50.01,50.12,25400.0,50.14,50.16,50.01,50.12,25400.0
2014-01-28 14:50:00,50.11,50.16,50.02,50.11,32500.0,50.11,50.16,50.02,50.11,32500.0
2014-01-28 15:00:00,50.07,50.16,49.99,50.13,45700.0,50.07,50.16,49.99,50.13,45700.0
2014-01-28 15:10:00,50.14,50.16,50.07,50.11,26300.0,50.14,50.16,50.07,50.11,26300.0
2014-01-28 15:20:00,50.08,50.11,50.01,50.09,41800.0,50.08,50.11,50.01,50.09,41800.0
2014-01-28 15:30:00,50.08,50.19,50.06,50.13,46700.0,50.08,50.19,50.06,50.13,46700.0
2014-01-28 15:40:00,50.14,50.3,50.1,50.28,138400.0,50.14,50.3,50.1,50.28,138400.0
2014-01-28 15:50:00,50.27,50.39,50.27,50.36,239100.0,50.27,50.39,50.27,50.36,239100.0
2014-01-29 09:30:00,49.5,49.9,49.11,49.9,146700.0,49.5,49.9,49.11,49.9,146700.0
2014-01-29 09:40:00,49.87,50.25,49.7,50.25,110500.0,49.87,50.25,49.7,50.25,110500.0
2014-01-29 09:50:00,50.24,50.43,50.03,50.25,114900.0,50.24,50.43,50.03,50.25,114900.0
2014-01-29 10:00:00,50.21,50.32,49.96,50.24,85700.0,50.21,50.32,49.96,50.24,85700.0
2014-01-29 10:10:00,50.26,50.4,50.17,50.29,101400.0,50.26,50.4,50.17,50.29,101400.0
2014-01-29 10:20:00,50.29,50.37,50.1,50.27,44200.0,50.29,50.37,50.1,50.27,44200.0
2014-01-29 10:30:00,50.29,50.7,50.23,50.65,88300.0,50.29,50.7,50.23,50.65,88300.0
2014-01-29 10:40:00,50.69,50.84,50.51,50.57,81600.0,50.69,50.84,50.51,50.57,81600.0
2014-01-29 10:50:00,50.58,50.8,50.55,50.56,48600.0,50.58,50.8,50.55,50.56,48600.0
2014-01-29 11:00:00,50.61,50.73,50.55,50.73,24600.0,50.61,50.73,50.55,50.73,24600.0
2014-01-29 11:10:00,50.73,50.8,50.68,50.75,52100.0,50.73,50.8,50.68,50.75,52100.0
2014-01-29 11:20:00,50.78,50.91,50.72,50.88,66200.0,50.78,50.91,50.72,50.88,66200.0
2014-01-29 11:30:00,50.9,50.9,50.73,50.75,34600.0,50.9,50.9,50.73,50.75,34600.0
2014-01-29 11:40:00,50.75,50.79,50.68,50.75,32000.0,50.75,50.79,50.68,50.75,32000.0
2014-01-29 11:50:00,50.72,50.89,50.72,50.79,35300.0,50.72,50.89,50.72,50.79,35300.0
2014-01-29 12:00:00,50.8,50.85,50.74,50.74,29000.0,50.8,50.85,50.74,50.74,29000.0
2014-01-29 12:10:00,50.77,50.81,50.73,50.77,81700.0,50.77,50.81,50.73,50.77,81700.0
2014-01-29 12:20:00,50.77,50.83,50.72,50.73,69200.0,50.77,50.83,50.72,50.73,69200.0
2014-01-29 12:30:00,50.71,50.71,50.33,50.37,54300.0,50.71,50.71,50.33,50.37,54300.0
2014-01-29 12:40:00,50.35,50.42,50.27,50.38,62100.0,50.35,50.42,50.27,50.38,62100.0
2014-01-29 12:50:00,50.42,50.46,50.29,50.3,16800.0,50.42,50.46,50.29,50.3,16800.0
2014-01-29 13:00:00,50.3,50.32,50.15,50.23,36900.0,50.3,50.32,50.15,50.23,36900.0
2014-01-29 13:10:00,50.23,50.33,50.13,50.18,25800.0,50.23,50.33,50.13,50.18,25800.0
2014-01-29 13:20:00,50.16,50.23,50.1,50.17,17600.0,50.16,50.23,50.1,50.17,17600.0
2014-01-29 13:30:00,50.18,50.23,50.07,50.09,22700.0,50.18,50.23,50.07,50.09,22700.0
2014-01-29 13:40:00,50.08,50.08,49.94,50.04,43700.0,50.08,50.08,49.94,50.04,43700.0
2014-01-29 13:50:00,50.07,50.29,49.98,50.29,41200.0,50.07,50.29,49.98,50.29,41200.0
2014-01-29 14:00:00,50.15,50.83,49.8,50.01,85400.0,50.15,50.83,49.8,50.01,85400.0
2014-01-29 14:10:00,49.97,50.0,49.51,49.59,98500.0,49.97,50.0,49.51,49.59,98500.0
2014-01-29 14:20:00,49.59,49.89,49.45,49.89,75700.0,49.59,49.89,49.45,49.89,75700.0
2014-01-29 14:30:00,49.84,50.19,49.79,50.01,52800.0,49.84,50.19,49.79,50.01,52800.0
2014-01-29 14:40:00,50.03,50.1,49.9,50.0,36200.0,50.03,50.1,49.9,50.0,36200.0
2014-01-29 14:50:00,49.99,50.01,49.68,49.69,41900.0,49.99,50.01,49.68,49.69,41900.0
2014-01-29 15:00:00,49.65,49.75,49.59,49.69,48100.0,49.65,49.75,49.59,49.69,48100.0
2014-01-29 15:10:00,49.68,49.69,49.48,49.49,46200.0,49.68,49.69,49.48,49.49,46200.0
2014-01-29 15:20:00,49.48,49.75,49.47,49.65,42500.0,49.48,49.75,49.47,49.65,42500.0
2014-01-29 15:30:00,49.66,49.71,49.56,49.63,65300.0,49.66,49.71,49.56,49.63,65300.0
2014-01-29 15:40:00,49.63,49.82,49.59,49.75,82500.0,49.63,49.82,49.59,49.75,82500.0
2014-01-29 15:50:00,49.74,49.78,49.66,49.7,162100.0,49.74,49.78,49.66,49.7,162100.0
2014-01-30 09:30:00,50.42,50.85,50.1,50.34,97700.0,50.42,50.85,50.1,50.34,97700.0
2014-01-30 09:40:00,50.37,50.49,49.82,50.12,51300.0,50.37,50.49,49.82,50.12,51300.0
2014-01-30 09:50:00,50.09,50.23,49.79,50.13,58800.0,50.09,50.23,49.79,50.13,58800.0
2014-01-30 10:00:00,50.11,50.5,49.97,50.24,73900.0,50.11,50.5,49.97,50.24,73900.0
2014-01-30 10:10:00,50.22,50.37,50.12,50.34,39100.0,50.22,50.37,50.12,50.34,39100.0
2014-01-30 10:20:00,50.37,50.8,50.33,50.55,127100.0,50.37,50.8,50.33,50.55,127100.0
2014-01-30 10:30:00,50.59,50.75,50.54,50.75,67900.0,50.59,50.75,50.54,50.75,67900.0
2014-01-30 10:40:00,50.75,51.07,50.73,50.87,125200.0,50.75,51.07,50.73,50.87,125200.0
2014-01-30 10:50:00,50.88,51.09,50.87,51.01,95400.0,50.88,51.09,50.87,51.01,95400.0
2014-01-30 11:00:00,51.05,51.25,51.04,51.22,84400.0,51.05,51.25,51.04,51.22,84400.0
2014-01-30 11:10:00,51.2,51.59,51.14,51.59,96800.0,51.2,51.59,51.14,51.59,96800.0
2014-01-30 11:20:00,51.59,51.75,51.36,51.58,113600.0,51.59,51.75,51.36,51.58,113600.0
2014-01-30 11:30:00,51.58,51.84,51.58,51.7,123900.0,51.58,51.84,51.58,51.7,123900.0
2014-01-30 11:40:00,51.73,51.96,51.66,51.95,90400.0,51.73,51.96,51.66,51.95,90400.0
2014-01-30 11:50:00,51.95,51.96,51.81,51.88,78200.0,51.95,51.96,51.81,51.88,78200.0
2014-01-30 12:00:00,51.9,51.93,51.77,51.85,79200.0,51.9,51.93,51.77,51.85,79200.0
2014-01-30 12:10:00,51.86,51.88,51.55,51.58,53200.0,51.86,51.88,51.55,51.58,53200.0
2014-01-30 12:20:00,51.59,51.81,51.59,51.65,41900.0,51.59,51.81,51.59,51.65,41900.0
2014-01-30 12:30:00,51.65,51.92,51.65,51.89,79200.0,51.65,51.92,51.65,51.89,79200.0
2014-01-30 12:40:00,51.9,52.13,51.9,52.02,139900.0,51.9,52.13,51.9,52.02,139900.0
2014-01-30 12:50:00,52.03,52.05,51.95,52.02,41900.0,52.03,52.05,51.95,52.02,41900.0
2014-01-30 13:00:00,52.01,52.01,51.86,51.9,34300.0,52.01,52.01,51.86,51.9,34300.0
2014-01-30 13:10:00,51.9,52.0,51.88,51.97,39600.0,51.9,52.0,51.88,51.97,39600.0
2014-01-30 13:20:00,51.97,51.97,51.76,51.91,52100.0,51.97,51.97,51.76,51.91,52100.0
2014-01-30 13:30:00,51.91,51.92,51.64,51.68,76800.0,51.91,51.92,51.64,51.68,76800.0
2014-01-30 13:40:00,51.68,51.7,51.55,51.62,40500.0,51.68,51.7,51.55,51.62,40500.0
2014-01-30 13:50:00,51.62,51.72,51.58,51.58,24500.0,51.62,51.72,51.58,51.58,24500.0
2014-01-30 14:00:00,51.58,51.62,51.41,51.43,44300.0,51.58,51.62,51.41,51.43,44300.0
2014-01-30 14:10:00,51.44,51.6,51.39,51.56,36300.0,51.44,51.6,51.39,51.56,36300.0
2014-01-30 14:20:00,51.56,51.7,51.51,51.63,36000.0,51.56,51.7,51.51,51.63,36000.0
2014-01-30 14:30:00,51.63,51.73,51.63,51.73,22200.0,51.63,51.73,51.63,51.73,22200.0
2014-01-30 14:40:00,51.74,51.76,51.56,51.59,34100.0,51.74,51.76,51.56,51.59,34100.0
2014-01-30 14:50:00,51.6,51.74,51.56,51.66,20400.0,51.6,51.74,51.56,51.66,20400.0
2014-01-30 15:00:00,51.66,51.75,51.62,51.63,21400.0,51.66,51.75,51.62,51.63,21400.0
2014-01-30 15:10:00,51.63,51.76,51.63,51.73,41300.0,51.63,51.76,51.63,51.73,41300.0
2014-01-30 15:20:00,51.73,51.75,51.53,51.56,55100.0,51.73,51.75,51.53,51.56,55100.0
2014-01-30 15:30:00,51.56,51.61,51.51,51.58,39300.0,51.56,51.61,51.51,51.58,39300.0
2014-01-30 15:40:00,51.6,51.65,51.44,51.48,84200.0,51.6,51.65,51.44,51.48,84200.0
2014-01-30 15:50:00,51.49,51.53,51.41,51.48,125500.0,51.49,51.53,51.41,51.48,125500.0
2014-01-31 09:30:00,50.51,51.92,50.22,51.48,222000.0,50.51,51.92,50.22,51.48,222000.0
2014-01-31 09:40:00,51.59,51.84,51.3,51.38,87800.0,51.59,51.84,51.3,51.38,87800.0
2014-01-31 09:50:00,51.32,51.4,50.81,50.91,119500.0,51.32,51.4,50.81,50.91,119500.0
2014-01-31 10:00:00,50.91,51.35,50.89,51.08,64600.0,50.91,51.35,50.89,51.08,64600.0
2014-01-31 10:10:00,51.1,51.51,51.06,51.45,58000.0,51.1,51.51,51.06,51.45,58000.0
2014-01-31 10:20:00,51.39,51.5,50.99,51.03,43900.0,51.39,51.5,50.99,51.03,43900.0
2014-01-31 10:30:00,51.05,51.17,50.89,50.96,68100.0,51.05,51.17,50.89,50.96,68100.0
2014-01-31 10:40:00,50.93,51.23,50.9,51.2,242800.0,50.93,51.23,50.9,51.2,242800.0
2014-01-31 10:50:00,51.26,51.45,51.17,51.24,178900.0,51.26,51.45,51.17,51.24,178900.0
2014-01-31 11:00:00,51.27,51.36,51.13,51.31,37600.0,51.27,51.36,51.13,51.31,37600.0
2014-01-31 11:10:00,51.32,51.32,51.08,51.08,36900.0,51.32,51.32,51.08,51.08,36900.0
2014-01-31 11:20:00,51.09,51.25,51.04,51.23,51800.0,51.09,51.25,51.04,51.23,51800.0
2014-01-31 11:30:00,51.23,51.29,51.04,51.1,27000.0,51.23,51.29,51.04,51.1,27000.0
2014-01-31 11:40:00,51.1,51.11,50.91,51.08,39100.0,51.1,51.11,50.91,51.08,39100.0
2014-01-31 11:50:00,51.08,51.19,51.0,51.17,34500.0,51.08,51.19,51.0,51.17,34500.0
2014-01-31 12:00:00,51.2,51.28,51.17,51.21,26600.0,51.2,51.28,51.17,51.21,26600.0
2014-01-31 12:10:00,51.23,51.29,51.06,51.17,30500.0,51.23,51.29,51.06,51.17,30500.0
2014-01-31 12:20:00,51.18,51.19,51.06,51.15,26300.0,51.18,51.19,51.06,51.15,26300.0
2014-01-31 12:30:00,51.14,51.15,51.0,51.09,27400.0,51.14,51.15,51.0,51.09,27400.0
2014-01-31 12:40:00,51.09,51.19,50.97,51.03,22900.0,51.09,51.19,50.97,51.03,22900.0
2014-01-31 12:50:00,51.05,51.05,50.88,50.94,36600.0,51.05,51.05,50.88,50.94,36600.0
2014-01-31 13:00:00,50.94,50.98,50.74,50.85,34000.0,50.94,50.98,50.74,50.85,34000.0
2014-01-31 13:10:00,50.85,50.87,50.68,50.69,21700.0,50.85,50.87,50.68,50.69,21700.0
2014-01-31 13:20:00,50.66,50.73,50.62,50.7,29100.0,50.66,50.73,50.62,50.7,29100.0
2014-01-31 13:30:00,50.7,50.83,50.66,50.75,23300.0,50.7,50.83,50.66,50.75,23300.0
2014-01-31 13:40:00,50.75,50.92,50.73,50.85,36700.0,50.75,50.92,50.73,50.85,36700.0
2014-01-31 13:50:00,50.89,50.95,50.83,50.95,37900.0,50.89,50.95,50.83,50.95,37900.0
2014-01-31 14:00:00,50.94,51.0,50.85,50.85,38800.0,50.94,51.0,50.85,50.85,38800.0
2014-01-31 14:10:00,50.85,50.85,50.7,50.75,34400.0,50.85,50.85,50.7,50.75,34400.0
2014-01-31 14:20:00,50.76,50.86,50.72,50.75,18300.0,50.76,50.86,50.72,50.75,18300.0
2014-01-31 14:30:00,50.77,50.89,50.69,50.85,25400.0,50.77,50.89,50.69,50.85,25400.0
2014-01-31 14:40:00,50.84,51.0,50.83,50.94,34700.0,50.84,51.0,50.83,50.94,34700.0
2014-01-31 14:50:00,50.97,50.98,50.77,50.83,25500.0,50.97,50.98,50.77,50.83,25500.0
2014-01-31 15:00:00,50.84,50.85,50.53,50.56,57800.0,50.84,50.85,50.53,50.56,57800.0
2014-01-31 15:10:00,50.56,50.69,50.48,50.49,51600.0,50.56,50.69,50.48,50.49,51600.0
2014-01-31 15:20:00,50.48,50.61,50.43,50.56,74700.0,50.48,50.61,50.43,50.56,74700.0
2014-01-31 15:30:00,50.56,50.67,50.54,50.61,51700.0,50.56,50.67,50.54,50.61,51700.0
2014-01-31 15:40:00,50.61,50.65,50.49,50.59,59100.0,50.61,50.65,50.49,50.59,59100.0
2014-01-31 15:50:00,50.6,50.64,50.5,50.57,152900.0,50.6,50.64,50.5,50.57,152900.0
2014-02-03 09:30:00,50.41,50.85,49.66,50.25,188700.0,50.41,50.85,49.66,50.25,188700.0
2014-02-03 09:40:00,50.18,50.23,49.51,49.65,126700.0,50.18,50.23,49.51,49.65,126700.0
2014-02-03 09:50:00,49.69,49.94,49.64,49.83,52900.0,49.69,49.94,49.64,49.83,52900.0
2014-02-03 10:00:00,49.83,49.83,49.4,49.57,112700.0,49.83,49.83,49.4,49.57,112700.0
2014-02-03 10:10:00,49.56,49.56,48.78,48.82,237700.0,49.56,49.56,48.78,48.82,237700.0
2014-02-03 10:20:00,48.83,49.0,48.76,48.94,106000.0,48.83,49.0,48.76,48.94,106000.0
2014-02-03 10:30:00,48.93,49.1,48.72,49.06,101000.0,48.93,49.1,48.72,49.06,101000.0
2014-02-03 10:40:00,49.05,49.22,49.02,49.04,53600.0,49.05,49.22,49.02,49.04,53600.0
2014-02-03 10:50:00,49.06,49.06,48.82,48.96,82400.0,49.06,49.06,48.82,48.96,82400.0
2014-02-03 11:00:00,48.94,48.94,48.49,48.5,89900.0,48.94,48.94,48.49,48.5,89900.0
2014-02-03 11:10:00,48.5,48.51,48.24,48.41,142600.0,48.5,48.51,48.24,48.41,142600.0
2014-02-03 11:20:00,48.41,48.5,48.3,48.42,103300.0,48.41,48.5,48.3,48.42,103300.0
2014-02-03 11:30:00,48.39,48.57,48.35,48.41,68700.0,48.39,48.57,48.35,48.41,68700.0
2014-02-03 11:40:00,48.44,48.47,48.18,48.3,109300.0,48.44,48.47,48.18,48.3,109300.0
2014-02-03 11:50:00,48.31,48.51,48.29,48.29,69200.0,48.31,48.51,48.29,48.29,69200.0
2014-02-03 12:00:00,48.29,48.45,48.18,48.41,81800.0,48.29,48.45,48.18,48.41,81800.0
2014-02-03 12:10:00,48.4,48.52,48.28,48.45,51800.0,48.4,48.52,48.28,48.45,51800.0
2014-02-03 12:20:00,48.43,48.67,48.36,48.62,47000.0,48.43,48.67,48.36,48.62,47000.0
2014-02-03 12:30:00,48.62,48.72,48.52,48.58,35000.0,48.62,48.72,48.52,48.58,35000.0
2014-02-03 12:40:00,48.58,48.78,48.56,48.77,67300.0,48.58,48.78,48.56,48.77,67300.0
2014-02-03 12:50:00,48.77,48.8,48.61,48.61,33000.0,48.77,48.8,48.61,48.61,33000.0
2014-02-03 13:00:00,48.61,48.69,48.37,48.44,40700.0,48.61,48.69,48.37,48.44,40700.0
2014-02-03 13:10:00,48.44,48.59,48.44,48.45,41900.0,48.44,48.59,48.44,48.45,41900.0
2014-02-03 13:20:00,48.47,48.48,48.02,48.08,90200.0,48.47,48.48,48.02,48.08,90200.0
2014-02-03 13:30:00,48.08,48.22,47.95,47.96,98500.0,48.08,48.22,47.95,47.96,98500.0
2014-02-03 13:40:00,47.95,48.04,47.64,47.74,147000.0,47.95,48.04,47.64,47.74,147000.0
2014-02-03 13:50:00,47.74,48.01,47.66,47.92,81900.0,47.74,48.01,47.66,47.92,81900.0
2014-02-03 14:00:00,47.91,48.38,47.86,48.29,99100.0,47.91,48.38,47.86,48.29,99100.0
2014-02-03 14:10:00,48.29,48.41,48.25,48.33,61800.0,48.29,48.41,48.25,48.33,61800.0
2014-02-03 14:20:00,48.33,48.51,48.29,48.5,81200.0,48.33,48.51,48.29,48.5,81200.0
2014-02-03 14:30:00,48.47,48.54,48.24,48.29,47800.0,48.47,48.54,48.24,48.29,47800.0
2014-02-03 14:40:00,48.31,48.53,48.3,48.47,60500.0,48.31,48.53,48.3,48.47,60500.0
2014-02-03 14:50:00,48.46,48.51,48.22,48.22,43300.0,48.46,48.51,48.22,48.22,43300.0
2014-02-03 15:00:00,48.24,48.34,48.2,48.33,56500.0,48.24,48.34,48.2,48.33,56500.0
2014-02-03 15:10:00,48.33,48.48,48.14,48.4,98400.0,48.33,48.48,48.14,48.4,98400.0
2014-02-03 15:20:00,48.4,48.69,48.37,48.66,93000.0,48.4,48.69,48.37,48.66,93000.0
2014-02-03 15:30:00,48.67,48.68,48.45,48.53,87400.0,48.67,48.68,48.45,48.53,87400.0
2014-02-03 15:40:00,48.53,48.55,48.25,48.29,123100.0,48.53,48.55,48.25,48.29,123100.0
2014-02-03 15:50:00,48.29,48.43,48.29,48.37,222200.0,48.29,48.43,48.29,48.37,222200.0
2014-02-04 09:30:00,48.86,49.1,48.6,48.73,141900.0,48.86,49.1,48.6,48.73,141900.0
2014-02-04 09:40:00,48.73,48.86,48.35,48.66,84100.0,48.73,48.86,48.35,48.66,84100.0
2014-02-04 09:50:00,48.67,48.88,48.62,48.8,82200.0,48.67,48.88,48.62,48.8,82200.0
2014-02-04 10:00:00,48.82,48.88,48.59,48.65,79100.0,48.82,48.88,48.59,48.65,79100.0
2014-02-04 10:10:00,48.72,48.84,48.65,48.76,90200.0,48.72,48.84,48.65,48.76,90200.0
2014-02-04 10:20:00,48.74,48.84,48.4,48.44,69100.0,48.74,48.84,48.4,48.44,69100.0
2014-02-04 10:30:00,48.46,48.81,48.44,48.8,48500.0,48.46,48.81,48.44,48.8,48500.0
2014-02-04 10:40:00,48.78,48.95,48.72,48.87,46500.0,48.78,48.95,48.72,48.87,46500.0
2014-02-04 10:50:00,48.87,48.87,48.63,48.73,33300.0,48.87,48.87,48.63,48.73,33300.0
2014-02-04 11:00:00,48.72,49.0,48.67,48.96,45400.0,48.72,49.0,48.67,48.96,45400.0
2014-02-04 11:10:00,48.96,48.96,48.68,48.71,37100.0,48.96,48.96,48.68,48.71,37100.0
2014-02-04 11:20:00,48.73,48.94,48.7,48.94,51700.0,48.73,48.94,48.7,48.94,51700.0
2014-02-04 11:30:00,48.91,49.1,48.85,49.04,54600.0,48.91,49.1,48.85,49.04,54600.0
2014-02-04 11:40:00,49.04,49.06,48.89,48.94,34900.0,49.04,49.06,48.89,48.94,34900.0
2014-02-04 11:50:00,48.95,49.07,48.9,49.04,46200.0,48.95,49.07,48.9,49.04,46200.0
2014-02-04 12:00:00,49.05,49.09,48.82,48.86,36900.0,49.05,49.09,48.82,48.86,36900.0
2014-02-04 12:10:00,48.85,48.92,48.8,48.81,32300.0,48.85,48.92,48.8,48.81,32300.0
2014-02-04 12:20:00,48.81,48.93,48.81,48.83,21100.0,48.81,48.93,48.81,48.83,21100.0
2014-02-04 12:30:00,48.84,48.95,48.84,48.91,14600.0,48.84,48.95,48.84,48.91,14600.0
2014-02-04 12:40:00,48.92,49.18,48.92,49.13,45000.0,48.92,49.18,48.92,49.13,45000.0
2014-02-04 12:50:00,49.13,49.29,49.12,49.26,43700.0,49.13,49.29,49.12,49.26,43700.0
2014-02-04 13:00:00,49.26,49.43,49.22,49.38,42400.0,49.26,49.43,49.22,49.38,42400.0
2014-02-04 13:10:00,49.38,49.39,49.08,49.17,39000.0,49.38,49.39,49.08,49.17,39000.0
2014-02-04 13:20:00,49.15,49.15,49.05,49.11,21100.0,49.15,49.15,49.05,49.11,21100.0
2014-02-04 13:30:00,49.12,49.15,49.01,49.1,30800.0,49.12,49.15,49.01,49.1,30800.0
2014-02-04 13:40:00,49.09,49.14,48.89,48.93,29600.0,49.09,49.14,48.89,48.93,29600.0
2014-02-04 13:50:00,48.95,48.97,48.74,48.74,37000.0,48.95,48.97,48.74,48.74,37000.0
2014-02-04 14:00:00,48.72,48.78,48.65,48.76,32800.0,48.72,48.78,48.65,48.76,32800.0
2014-02-04 14:10:00,48.75,48.84,48.75,48.77,30400.0,48.75,48.84,48.75,48.77,30400.0
2014-02-04 14:20:00,48.77,48.92,48.73,48.85,23700.0,48.77,48.92,48.73,48.85,23700.0
2014-02-04 14:30:00,48.84,48.95,48.82,48.94,28100.0,48.84,48.95,48.82,48.94,28100.0
2014-02-04 14:40:00,48.91,49.05,48.85,48.88,36100.0,48.91,49.05,48.85,48.88,36100.0
2014-02-04 14:50:00,48.89,49.08,48.89,49.0,36300.0,48.89,49.08,48.89,49.0,36300.0
2014-02-04 15:00:00,49.0,49.13,49.0,49.08,59400.0,49.0,49.13,49.0,49.08,59400.0
2014-02-04 15:10:00,49.08,49.1,49.01,49.07,34700.0,49.08,49.1,49.01,49.07,34700.0
2014-02-04 15:20:00,49.08,49.12,48.86,48.88,59800.0,49.08,49.12,48.86,48.88,59800.0
2014-02-04 15:30:00,48.87,49.02,48.82,48.97,56300.0,48.87,49.02,48.82,48.97,56300.0
2014-02-04 15:40:00,48.99,49.08,48.95,49.02,57200.0,48.99,49.08,48.95,49.02,57200.0
2014-02-04 15:50:00,49.04,49.17,49.01,49.11,152800.0,49.04,49.17,49.01,49.11,152800.0
2014-02-05 09:30:00,48.27,48.73,48.01,48.6,182400.0,48.27,48.73,48.01,48.6,182400.0
2014-02-05 09:40:00,48.66,48.85,48.53,48.65,80900.0,48.66,48.85,48.53,48.65,80900.0
2014-02-05 09:50:00,48.65,48.7,48.23,48.34,87300.0,48.65,48.7,48.23,48.34,87300.0
2014-02-05 10:00:00,48.38,48.7,48.12,48.12,66500.0,48.38,48.7,48.12,48.12,66500.0
2014-02-05 10:10:00,48.14,48.19,47.85,48.15,146000.0,48.14,48.19,47.85,48.15,146000.0
2014-02-05 10:20:00,48.18,48.18,47.51,47.76,162000.0,48.18,48.18,47.51,47.76,162000.0
2014-02-05 10:30:00,47.74,47.8,47.6,47.66,157400.0,47.74,47.8,47.6,47.66,157400.0
2014-02-05 10:40:00,47.68,47.76,47.34,47.42,236400.0,47.68,47.76,47.34,47.42,236400.0
2014-02-05 10:50:00,47.41,47.49,47.19,47.25,108400.0,47.41,47.49,47.19,47.25,108400.0
2014-02-05 11:00:00,47.25,47.29,47.04,47.18,141200.0,47.25,47.29,47.04,47.18,141200.0
2014-02-05 11:10:00,47.18,47.4,47.09,47.32,71000.0,47.18,47.4,47.09,47.32,71000.0
2014-02-05 11:20:00,47.33,47.65,47.25,47.58,80100.0,47.33,47.65,47.25,47.58,80100.0
2014-02-05 11:30:00,47.56,47.77,47.43,47.64,83900.0,47.56,47.77,47.43,47.64,83900.0
2014-02-05 11:40:00,47.65,47.93,47.61,47.86,45500.0,47.65,47.93,47.61,47.86,45500.0
2014-02-05 11:50:00,47.82,47.96,47.8,47.95,54200.0,47.82,47.96,47.8,47.95,54200.0
2014-02-05 12:00:00,47.95,48.2,47.95,48.17,83600.0,47.95,48.2,47.95,48.17,83600.0
2014-02-05 12:10:00,48.17,48.18,47.89,48.06,30700.0,48.17,48.18,47.89,48.06,30700.0
2014-02-05 12:20:00,48.08,48.23,47.91,47.96,20600.0,48.08,48.23,47.91,47.96,20600.0
2014-02-05 12:30:00,47.96,48.05,47.88,47.88,24300.0,47.96,48.05,47.88,47.88,24300.0
2014-02-05 12:40:00,47.89,48.0,47.87,47.9,19700.0,47.89,48.0,47.87,47.9,19700.0
2014-02-05 12:50:00,47.92,47.99,47.88,47.99,20000.0,47.92,47.99,47.88,47.99,20000.0
2014-02-05 13:00:00,48.0,48.31,47.98,48.25,41200.0,48.0,48.31,47.98,48.25,41200.0
2014-02-05 13:10:00,48.26,48.33,48.24,48.28,38100.0,48.26,48.33,48.24,48.28,38100.0
2014-02-05 13:20:00,48.28,48.29,47.95,48.0,51800.0,48.28,48.29,47.95,48.0,51800.0
2014-02-05 13:30:00,48.01,48.13,48.0,48.12,23600.0,48.01,48.13,48.0,48.12,23600.0
2014-02-05 13:40:00,48.11,48.16,47.92,47.93,45300.0,48.11,48.16,47.92,47.93,45300.0
2014-02-05 13:50:00,47.96,48.05,47.94,48.0,70900.0,47.96,48.05,47.94,48.0,70900.0
2014-02-05 14:00:00,48.0,48.13,47.99,48.1,90500.0,48.0,48.13,47.99,48.1,90500.0
2014-02-05 14:10:00,48.12,48.16,48.03,48.05,45200.0,48.12,48.16,48.03,48.05,45200.0
2014-02-05 14:20:00,48.06,48.11,47.88,48.0,42300.0,48.06,48.11,47.88,48.0,42300.0
2014-02-05 14:30:00,48.0,48.06,47.8,47.85,43900.0,48.0,48.06,47.8,47.85,43900.0
2014-02-05 14:40:00,47.86,47.97,47.82,47.92,21300.0,47.86,47.97,47.82,47.92,21300.0
2014-02-05 14:50:00,47.93,47.98,47.71,47.73,18100.0,47.93,47.98,47.71,47.73,18100.0
2014-02-05 15:00:00,47.75,47.84,47.69,47.8,25800.0,47.75,47.84,47.69,47.8,25800.0
2014-02-05 15:10:00,47.8,47.89,47.73,47.86,29100.0,47.8,47.89,47.73,47.86,29100.0
2014-02-05 15:20:00,47.85,47.87,47.71,47.76,39500.0,47.85,47.87,47.71,47.76,39500.0
2014-02-05 15:30:00,47.78,47.79,47.68,47.75,73600.0,47.78,47.79,47.68,47.75,73600.0
2014-02-05 15:40:00,47.75,47.86,47.69,47.83,85200.0,47.75,47.86,47.69,47.83,85200.0
2014-02-05 15:50:00,47.82,47.82,47.67,47.73,157400.0,47.82,47.82,47.67,47.73,157400.0
2014-02-06 09:30:00,48.01,48.6,47.81,48.27,155600.0,48.01,48.6,47.81,48.27,155600.0
2014-02-06 09:40:00,48.32,48.59,48.14,48.5,63500.0,48.32,48.59,48.14,48.5,63500.0
2014-02-06 09:50:00,48.57,48.9,48.46,48.88,145200.0,48.57,48.9,48.46,48.88,145200.0
2014-02-06 10:00:00,48.85,48.87,48.39,48.54,37900.0,48.85,48.87,48.39,48.54,37900.0
2014-02-06 10:10:00,48.5,48.6,48.32,48.53,34500.0,48.5,48.6,48.32,48.53,34500.0
2014-02-06 10:20:00,48.51,48.86,48.38,48.7,59900.0,48.51,48.86,48.38,48.7,59900.0
2014-02-06 10:30:00,48.73,48.86,48.66,48.7,41500.0,48.73,48.86,48.66,48.7,41500.0
2014-02-06 10:40:00,48.73,48.82,48.6,48.67,36600.0,48.73,48.82,48.6,48.67,36600.0
2014-02-06 10:50:00,48.65,48.69,48.43,48.6,33300.0,48.65,48.69,48.43,48.6,33300.0
2014-02-06 11:00:00,48.59,48.86,48.57,48.84,37500.0,48.59,48.86,48.57,48.84,37500.0
2014-02-06 11:10:00,48.82,48.92,48.67,48.69,37100.0,48.82,48.92,48.67,48.69,37100.0
2014-02-06 11:20:00,48.69,48.74,48.6,48.68,36600.0,48.69,48.74,48.6,48.68,36600.0
2014-02-06 11:30:00,48.71,48.87,48.71,48.86,30900.0,48.71,48.87,48.71,48.86,30900.0
2014-02-06 11:40:00,48.86,48.91,48.69,48.78,39000.0,48.86,48.91,48.69,48.78,39000.0
2014-02-06 11:50:00,48.78,48.95,48.71,48.79,27200.0,48.78,48.95,48.71,48.79,27200.0
2014-02-06 12:00:00,48.77,48.95,48.77,48.88,26300.0,48.77,48.95,48.77,48.88,26300.0
2014-02-06 12:10:00,48.89,48.92,48.72,48.74,53500.0,48.89,48.92,48.72,48.74,53500.0
2014-02-06 12:20:00,48.73,48.75,48.53,48.68,32100.0,48.73,48.75,48.53,48.68,32100.0
2014-02-06 12:30:00,48.7,48.8,48.67,48.7,29500.0,48.7,48.8,48.67,48.7,29500.0
2014-02-06 12:40:00,48.71,48.82,48.63,48.69,37800.0,48.71,48.82,48.63,48.69,37800.0
2014-02-06 12:50:00,48.69,48.77,48.68,48.71,18300.0,48.69,48.77,48.68,48.71,18300.0
2014-02-06 13:00:00,48.72,48.8,48.71,48.76,24000.0,48.72,48.8,48.71,48.76,24000.0
2014-02-06 13:10:00,48.76,48.76,48.61,48.63,36300.0,48.76,48.76,48.61,48.63,36300.0
2014-02-06 13:20:00,48.65,48.72,48.56,48.67,32900.0,48.65,48.72,48.56,48.67,32900.0
2014-02-06 13:30:00,48.68,48.73,48.59,48.61,30900.0,48.68,48.73,48.59,48.61,30900.0
2014-02-06 13:40:00,48.65,48.73,48.61,48.68,19500.0,48.65,48.73,48.61,48.68,19500.0
2014-02-06 13:50:00,48.65,48.68,48.49,48.52,41500.0,48.65,48.68,48.49,48.52,41500.0
2014-02-06 14:00:00,48.51,48.52,48.34,48.37,75000.0,48.51,48.52,48.34,48.37,75000.0
2014-02-06 14:10:00,48.38,48.52,48.37,48.49,25700.0,48.38,48.52,48.37,48.49,25700.0
2014-02-06 14:20:00,48.48,48.65,48.48,48.54,40300.0,48.48,48.65,48.48,48.54,40300.0
2014-02-06 14:30:00,48.54,48.62,48.52,48.62,20500.0,48.54,48.62,48.52,48.62,20500.0
2014-02-06 14:40:00,48.61,48.64,48.44,48.49,28300.0,48.61,48.64,48.44,48.49,28300.0
2014-02-06 14:50:00,48.49,48.63,48.47,48.62,39400.0,48.49,48.63,48.47,48.62,39400.0
2014-02-06 15:00:00,48.63,48.63,48.42,48.5,41100.0,48.63,48.63,48.42,48.5,41100.0
2014-02-06 15:10:00,48.5,48.5,48.35,48.38,29300.0,48.5,48.5,48.35,48.38,29300.0
2014-02-06 15:20:00,48.37,48.4,48.2,48.24,63900.0,48.37,48.4,48.2,48.24,63900.0
2014-02-06 15:30:00,48.24,48.32,48.2,48.28,57100.0,48.24,48.32,48.2,48.28,57100.0
2014-02-06 15:40:00,48.3,48.32,48.16,48.18,133000.0,48.3,48.32,48.16,48.18,133000.0
2014-02-06 15:50:00,48.2,48.23,48.12,48.2,236800.0,48.2,48.23,48.12,48.2,236800.0
2014-02-07 09:30:00,48.92,49.37,48.48,49.22,189900.0,48.92,49.37,48.48,49.22,189900.0
2014-02-07 09:40:00,49.24,49.28,48.88,48.94,165900.0,49.24,49.28,48.88,48.94,165900.0
2014-02-07 09:50:00,48.95,49.22,48.81,48.87,139400.0,48.95,49.22,48.81,48.87,139400.0
2014-02-07 10:00:00,48.86,49.0,48.54,48.66,101800.0,48.86,49.0,48.54,48.66,101800.0
2014-02-07 10:10:00,48.66,48.71,48.51,48.65,84400.0,48.66,48.71,48.51,48.65,84400.0
2014-02-07 10:20:00,48.63,48.74,48.3,48.32,65000.0,48.63,48.74,48.3,48.32,65000.0
2014-02-07 10:30:00,48.35,48.52,48.34,48.5,36900.0,48.35,48.52,48.34,48.5,36900.0
2014-02-07 10:40:00,48.51,48.54,48.3,48.53,47200.0,48.51,48.54,48.3,48.53,47200.0
2014-02-07 10:50:00,48.54,48.8,48.51,48.77,45700.0,48.54,48.8,48.51,48.77,45700.0
2014-02-07 11:00:00,48.77,48.98,48.76,48.94,71500.0,48.77,48.98,48.76,48.94,71500.0
2014-02-07 11:10:00,48.95,49.09,48.88,48.95,66200.0,48.95,49.09,48.88,48.95,66200.0
2014-02-07 11:20:00,48.98,49.09,48.95,49.0,52100.0,48.98,49.09,48.95,49.0,52100.0
2014-02-07 11:30:00,49.0,49.04,48.93,48.98,53300.0,49.0,49.04,48.93,48.98,53300.0
2014-02-07 11:40:00,48.98,49.21,48.98,49.14,107700.0,48.98,49.21,48.98,49.14,107700.0
2014-02-07 11:50:00,49.15,49.22,49.11,49.13,93800.0,49.15,49.22,49.11,49.13,93800.0
2014-02-07 12:00:00,49.13,49.19,49.02,49.02,51900.0,49.13,49.19,49.02,49.02,51900.0
2014-02-07 12:10:00,49.03,49.2,49.01,49.18,39800.0,49.03,49.2,49.01,49.18,39800.0
2014-02-07 12:20:00,49.17,49.21,49.03,49.04,20800.0,49.17,49.21,49.03,49.04,20800.0
2014-02-07 12:30:00,49.05,49.21,48.98,49.02,102300.0,49.05,49.21,48.98,49.02,102300.0
2014-02-07 12:40:00,49.02,49.09,49.02,49.05,12700.0,49.02,49.09,49.02,49.05,12700.0
2014-02-07 12:50:00,49.04,49.16,49.04,49.14,18800.0,49.04,49.16,49.04,49.14,18800.0
2014-02-07 13:00:00,49.15,49.35,49.14,49.34,67200.0,49.15,49.35,49.14,49.34,67200.0
2014-02-07 13:10:00,49.35,49.5,49.29,49.39,53400.0,49.35,49.5,49.29,49.39,53400.0
2014-02-07 13:20:00,49.42,49.54,49.42,49.47,48400.0,49.42,49.54,49.42,49.47,48400.0
2014-02-07 13:30:00,49.45,49.45,49.37,49.41,22200.0,49.45,49.45,49.37,49.41,22200.0
2014-02-07 13:40:00,49.41,49.6,49.41,49.58,38700.0,49.41,49.6,49.41,49.58,38700.0
2014-02-07 13:50:00,49.57,49.72,49.54,49.71,45000.0,49.57,49.72,49.54,49.71,45000.0
2014-02-07 14:00:00,49.7,49.92,49.66,49.78,74700.0,49.7,49.92,49.66,49.78,74700.0
2014-02-07 14:10:00,49.79,49.79,49.6,49.64,54500.0,49.79,49.79,49.6,49.64,54500.0
2014-02-07 14:20:00,49.63,49.67,49.45,49.48,54700.0,49.63,49.67,49.45,49.48,54700.0
2014-02-07 14:30:00,49.48,49.65,49.47,49.63,22700.0,49.48,49.65,49.47,49.63,22700.0
2014-02-07 14:40:00,49.61,49.79,49.59,49.66,37100.0,49.61,49.79,49.59,49.66,37100.0
2014-02-07 14:50:00,49.66,49.69,49.57,49.69,36400.0,49.66,49.69,49.57,49.69,36400.0
2014-02-07 15:00:00,49.7,49.8,49.67,49.69,38500.0,49.7,49.8,49.67,49.69,38500.0
2014-02-07 15:10:00,49.69,49.76,49.63,49.71,46000.0,49.69,49.76,49.63,49.71,46000.0
2014-02-07 15:20:00,49.7,49.78,49.63,49.77,46600.0,49.7,49.78,49.63,49.77,46600.0
2014-02-07 15:30:00,49.77,49.8,49.72,49.77,66300.0,49.77,49.8,49.72,49.77,66300.0
2014-02-07 15:40:00,49.76,49.92,49.74,49.84,91000.0,49.76,49.92,49.74,49.84,91000.0
2014-02-07 15:50:00,49.84,49.86,49.75,49.82,135200.0,49.84,49.86,49.75,49.82,135200.0
2014-02-10 09:30:00,49.97,50.55,49.66,50.54,170200.0,49.97,50.55,49.66,50.54,170200.0
2014-02-10 09:40:00,50.5,51.08,50.34,50.93,200800.0,50.5,51.08,50.34,50.93,200800.0
2014-02-10 09:50:00,50.93,51.0,50.55,50.7,129100.0,50.93,51.0,50.55,50.7,129100.0
2014-02-10 10:00:00,50.68,50.81,50.2,50.44,104000.0,50.68,50.81,50.2,50.44,104000.0
2014-02-10 10:10:00,50.45,50.67,50.36,50.38,91900.0,50.45,50.67,50.36,50.38,91900.0
2014-02-10 10:20:00,50.42,50.75,50.34,50.71,96800.0,50.42,50.75,50.34,50.71,96800.0
2014-02-10 10:30:00,50.75,50.77,50.61,50.67,57400.0,50.75,50.77,50.61,50.67,57400.0
2014-02-10 10:40:00,50.69,50.71,50.46,50.46,77400.0,50.69,50.71,50.46,50.46,77400.0
2014-02-10 10:50:00,50.46,50.55,50.32,50.52,66500.0,50.46,50.55,50.32,50.52,66500.0
2014-02-10 11:00:00,50.54,50.6,50.47,50.47,39400.0,50.54,50.6,50.47,50.47,39400.0
2014-02-10 11:10:00,50.46,50.52,50.31,50.52,40900.0,50.46,50.52,50.31,50.52,40900.0
2014-02-10 11:20:00,50.52,50.57,50.38,50.52,34400.0,50.52,50.57,50.38,50.52,34400.0
2014-02-10 11:30:00,50.54,50.71,50.5,50.63,48000.0,50.54,50.71,50.5,50.63,48000.0
2014-02-10 11:40:00,50.63,51.16,50.63,51.04,145700.0,50.63,51.16,50.63,51.04,145700.0
2014-02-10 11:50:00,51.04,51.15,50.98,51.04,51400.0,51.04,51.15,50.98,51.04,51400.0
2014-02-10 12:00:00,51.03,51.23,51.02,51.19,61000.0,51.03,51.23,51.02,51.19,61000.0
2014-02-10 12:10:00,51.21,51.43,51.15,51.37,60900.0,51.21,51.43,51.15,51.37,60900.0
2014-02-10 12:20:00,51.36,51.48,51.35,51.44,52000.0,51.36,51.48,51.35,51.44,52000.0
2014-02-10 12:30:00,51.44,51.48,51.31,51.33,90000.0,51.44,51.48,51.31,51.33,90000.0
2014-02-10 12:40:00,51.31,51.38,51.15,51.19,50100.0,51.31,51.38,51.15,51.19,50100.0
2014-02-10 12:50:00,51.17,51.24,51.12,51.15,58400.0,51.17,51.24,51.12,51.15,58400.0
2014-02-10 13:00:00,51.15,51.15,51.0,51.04,40700.0,51.15,51.15,51.0,51.04,40700.0
2014-02-10 13:10:00,51.04,51.05,50.79,50.85,70300.0,51.04,51.05,50.79,50.85,70300.0
2014-02-10 13:20:00,50.87,51.02,50.85,50.93,23800.0,50.87,51.02,50.85,50.93,23800.0
2014-02-10 13:30:00,50.9,51.12,50.88,51.08,47700.0,50.9,51.12,50.88,51.08,47700.0
2014-02-10 13:40:00,51.07,51.08,50.92,50.98,27900.0,51.07,51.08,50.92,50.98,27900.0
2014-02-10 13:50:00,50.98,51.24,50.98,51.22,58200.0,50.98,51.24,50.98,51.22,58200.0
2014-02-10 14:00:00,51.23,51.3,51.07,51.09,52500.0,51.23,51.3,51.07,51.09,52500.0
2014-02-10 14:10:00,51.09,51.16,51.02,51.09,47300.0,51.09,51.16,51.02,51.09,47300.0
2014-02-10 14:20:00,51.11,51.16,51.06,51.15,32300.0,51.11,51.16,51.06,51.15,32300.0
2014-02-10 14:30:00,51.14,51.25,51.14,51.19,47800.0,51.14,51.25,51.14,51.19,47800.0
2014-02-10 14:40:00,51.19,51.24,51.09,51.1,38300.0,51.19,51.24,51.09,51.1,38300.0
2014-02-10 14:50:00,51.12,51.13,50.93,51.1,56800.0,51.12,51.13,50.93,51.1,56800.0
2014-02-10 15:00:00,51.09,51.12,50.9,50.9,35500.0,51.09,51.12,50.9,50.9,35500.0
2014-02-10 15:10:00,50.9,50.93,50.83,50.86,41800.0,50.9,50.93,50.83,50.86,41800.0
2014-02-10 15:20:00,50.86,51.03,50.83,51.0,92700.0,50.86,51.03,50.83,51.0,92700.0
2014-02-10 15:30:00,51.0,51.06,50.96,51.0,74000.0,51.0,51.06,50.96,51.0,74000.0
2014-02-10 15:40:00,50.99,51.08,50.99,51.03,125200.0,50.99,51.08,50.99,51.03,125200.0
2014-02-10 15:50:00,51.03,51.11,50.97,51.1,278400.0,51.03,51.11,50.97,51.1,278400.0
2014-02-11 09:30:00,51.45,51.87,51.32,51.85,187700.0,51.45,51.87,51.32,51.85,187700.0
2014-02-11 09:40:00,51.85,51.97,51.6,51.65,99400.0,51.85,51.97,51.6,51.65,99400.0
2014-02-11 09:50:00,51.68,51.79,51.41,51.49,82200.0,51.68,51.79,51.41,51.49,82200.0
2014-02-11 10:00:00,51.47,51.54,50.85,51.05,145700.0,51.47,51.54,50.85,51.05,145700.0
2014-02-11 10:10:00,51.06,51.52,51.02,51.35,136700.0,51.06,51.52,51.02,51.35,136700.0
2014-02-11 10:20:00,51.34,51.62,51.28,51.47,68500.0,51.34,51.62,51.28,51.47,68500.0
2014-02-11 10:30:00,51.49,51.66,51.34,51.5,83100.0,51.49,51.66,51.34,51.5,83100.0
2014-02-11 10:40:00,51.48,51.65,51.45,51.63,103800.0,51.48,51.65,51.45,51.63,103800.0
2014-02-11 10:50:00,51.63,51.63,51.3,51.42,143900.0,51.63,51.63,51.3,51.42,143900.0
2014-02-11 11:00:00,51.4,51.5,51.36,51.44,63100.0,51.4,51.5,51.36,51.44,63100.0
2014-02-11 11:10:00,51.47,51.65,51.39,51.62,37600.0,51.47,51.65,51.39,51.62,37600.0
2014-02-11 11:20:00,51.62,51.87,51.58,51.75,64200.0,51.62,51.87,51.58,51.75,64200.0
2014-02-11 11:30:00,51.78,51.89,51.67,51.87,78800.0,51.78,51.89,51.67,51.87,78800.0
2014-02-11 11:40:00,51.87,51.89,51.79,51.85,51300.0,51.87,51.89,51.79,51.85,51300.0
2014-02-11 11:50:00,51.85,52.11,51.85,51.98,117700.0,51.85,52.11,51.85,51.98,117700.0
2014-02-11 12:00:00,51.98,52.06,51.87,52.04,52300.0,51.98,52.06,51.87,52.04,52300.0
2014-02-11 12:10:00,52.04,52.32,51.95,52.29,92100.0,52.04,52.32,51.95,52.29,92100.0
2014-02-11 12:20:00,52.29,52.33,52.08,52.18,55800.0,52.29,52.33,52.08,52.18,55800.0
2014-02-11 12:30:00,52.16,52.2,51.94,51.96,49400.0,52.16,52.2,51.94,51.96,49400.0
2014-02-11 12:40:00,51.97,52.15,51.94,52.0,43200.0,51.97,52.15,51.94,52.0,43200.0
2014-02-11 12:50:00,52.0,52.04,51.86,51.91,35900.0,52.0,52.04,51.86,51.91,35900.0
2014-02-11 13:00:00,51.92,52.05,51.89,51.92,44500.0,51.92,52.05,51.89,51.92,44500.0
2014-02-11 13:10:00,51.93,51.96,51.81,51.91,26400.0,51.93,51.96,51.81,51.91,26400.0
2014-02-11 13:20:00,51.92,51.96,51.83,51.93,22900.0,51.92,51.96,51.83,51.93,22900.0
2014-02-11 13:30:00,51.93,52.05,51.89,52.04,36100.0,51.93,52.05,51.89,52.04,36100.0
2014-02-11 13:40:00,52.05,52.06,51.9,51.91,19400.0,52.05,52.06,51.9,51.91,19400.0
2014-02-11 13:50:00,51.9,51.95,51.84,51.84,17300.0,51.9,51.95,51.84,51.84,17300.0
2014-02-11 14:00:00,51.85,51.91,51.8,51.87,24300.0,51.85,51.91,51.8,51.87,24300.0
2014-02-11 14:10:00,51.87,51.89,51.74,51.79,26600.0,51.87,51.89,51.74,51.79,26600.0
2014-02-11 14:20:00,51.79,51.88,51.67,51.68,25400.0,51.79,51.88,51.67,51.68,25400.0
2014-02-11 14:30:00,51.7,51.75,51.66,51.73,30800.0,51.7,51.75,51.66,51.73,30800.0
2014-02-11 14:40:00,51.74,51.84,51.74,51.84,34100.0,51.74,51.84,51.74,51.84,34100.0
2014-02-11 14:50:00,51.83,51.86,51.77,51.83,41300.0,51.83,51.86,51.77,51.83,41300.0
2014-02-11 15:00:00,51.84,51.95,51.82,51.84,58800.0,51.84,51.95,51.82,51.84,58800.0
2014-02-11 15:10:00,51.83,51.83,51.69,51.71,54100.0,51.83,51.83,51.69,51.71,54100.0
2014-02-11 15:20:00,51.71,51.73,51.52,51.56,60200.0,51.71,51.73,51.52,51.56,60200.0
2014-02-11 15:30:00,51.56,51.63,51.52,51.55,64600.0,51.56,51.63,51.52,51.55,64600.0
2014-02-11 15:40:00,51.54,51.54,51.35,51.41,117900.0,51.54,51.54,51.35,51.41,117900.0
2014-02-11 15:50:00,51.43,51.51,51.35,51.45,324000.0,51.43,51.51,51.35,51.45,324000.0
2014-02-12 09:30:00,51.78,52.78,51.75,52.39,264200.0,51.78,52.78,51.75,52.39,264200.0
2014-02-12 09:40:00,52.38,52.51,52.02,52.3,111300.0,52.38,52.51,52.02,52.3,111300.0
2014-02-12 09:50:00,52.27,52.45,52.14,52.21,98300.0,52.27,52.45,52.14,52.21,98300.0
2014-02-12 10:00:00,52.26,52.26,51.83,52.03,138600.0,52.26,52.26,51.83,52.03,138600.0
2014-02-12 10:10:00,52.07,52.17,51.9,51.95,41500.0,52.07,52.17,51.9,51.95,41500.0
2014-02-12 10:20:00,51.97,52.31,51.93,52.26,48900.0,51.97,52.31,51.93,52.26,48900.0
2014-02-12 10:30:00,52.29,52.47,52.11,52.42,100000.0,52.29,52.47,52.11,52.42,100000.0
2014-02-12 10:40:00,52.42,52.45,52.1,52.16,41200.0,52.42,52.45,52.1,52.16,41200.0
2014-02-12 10:50:00,52.2,52.26,52.04,52.07,30200.0,52.2,52.26,52.04,52.07,30200.0
2014-02-12 11:00:00,52.05,52.06,51.91,52.02,35700.0,52.05,52.06,51.91,52.02,35700.0
2014-02-12 11:10:00,52.04,52.12,51.93,51.96,48900.0,52.04,52.12,51.93,51.96,48900.0
2014-02-12 11:20:00,51.95,51.95,51.65,51.65,64300.0,51.95,51.95,51.65,51.65,64300.0
2014-02-12 11:30:00,51.65,51.86,51.65,51.7,37600.0,51.65,51.86,51.65,51.7,37600.0
2014-02-12 11:40:00,51.71,51.83,51.54,51.58,37600.0,51.71,51.83,51.54,51.58,37600.0
2014-02-12 11:50:00,51.58,51.72,51.55,51.72,24000.0,51.58,51.72,51.55,51.72,24000.0
2014-02-12 12:00:00,51.72,51.87,51.67,51.8,62500.0,51.72,51.87,51.67,51.8,62500.0
2014-02-12 12:10:00,51.82,51.89,51.77,51.88,26000.0,51.82,51.89,51.77,51.88,26000.0
2014-02-12 12:20:00,51.88,51.99,51.83,51.84,35400.0,51.88,51.99,51.83,51.84,35400.0
2014-02-12 12:30:00,51.85,51.85,51.67,51.68,30900.0,51.85,51.85,51.67,51.68,30900.0
2014-02-12 12:40:00,51.7,51.8,51.67,51.68,20900.0,51.7,51.8,51.67,51.68,20900.0
2014-02-12 12:50:00,51.67,51.82,51.66,51.78,23200.0,51.67,51.82,51.66,51.78,23200.0
2014-02-12 13:00:00,51.79,51.79,51.67,51.73,21600.0,51.79,51.79,51.67,51.73,21600.0
2014-02-12 13:10:00,51.69,51.7,51.5,51.61,41800.0,51.69,51.7,51.5,51.61,41800.0
2014-02-12 13:20:00,51.62,51.67,51.51,51.63,28200.0,51.62,51.67,51.51,51.63,28200.0
2014-02-12 13:30:00,51.63,51.78,51.61,51.67,21100.0,51.63,51.78,51.61,51.67,21100.0
2014-02-12 13:40:00,51.67,51.67,51.6,51.62,17800.0,51.67,51.67,51.6,51.62,17800.0
2014-02-12 13:50:00,51.62,51.66,51.55,51.64,21100.0,51.62,51.66,51.55,51.64,21100.0
2014-02-12 14:00:00,51.64,51.71,51.61,51.65,19500.0,51.64,51.71,51.61,51.65,19500.0
2014-02-12 14:10:00,51.65,51.65,51.3,51.41,64600.0,51.65,51.65,51.3,51.41,64600.0
2014-02-12 14:20:00,51.39,51.54,51.39,51.45,14700.0,51.39,51.54,51.39,51.45,14700.0
2014-02-12 14:30:00,51.45,51.52,51.35,51.39,27400.0,51.45,51.52,51.35,51.39,27400.0
2014-02-12 14:40:00,51.39,51.51,51.35,51.39,36700.0,51.39,51.51,51.35,51.39,36700.0
2014-02-12 14:50:00,51.37,51.59,51.37,51.58,41600.0,51.37,51.59,51.37,51.58,41600.0
2014-02-12 15:00:00,51.58,51.58,51.44,51.54,28800.0,51.58,51.58,51.44,51.54,28800.0
2014-02-12 15:10:00,51.54,51.6,51.46,51.6,33500.0,51.54,51.6,51.46,51.6,33500.0
2014-02-12 15:20:00,51.6,51.61,51.51,51.57,35000.0,51.6,51.61,51.51,51.57,35000.0
2014-02-12 15:30:00,51.57,51.6,51.44,51.44,49000.0,51.57,51.6,51.44,51.44,49000.0
2014-02-12 15:40:00,51.43,51.56,51.43,51.49,59800.0,51.43,51.56,51.43,51.49,59800.0
2014-02-12 15:50:00,51.5,51.58,51.46,51.58,137800.0,51.5,51.58,51.46,51.58,137800.0
2014-02-13 09:30:00,50.54,50.89,50.03,50.72,156900.0,50.54,50.89,50.03,50.72,156900.0
2014-02-13 09:40:00,50.71,50.92,50.55,50.77,53200.0,50.71,50.92,50.55,50.77,53200.0
2014-02-13 09:50:00,50.86,51.11,50.56,50.85,74000.0,50.86,51.11,50.56,50.85,74000.0
2014-02-13 10:00:00,50.85,51.02,50.72,50.98,91900.0,50.85,51.02,50.72,50.98,91900.0
2014-02-13 10:10:00,50.94,51.03,50.77,50.86,93300.0,50.94,51.03,50.77,50.86,93300.0
2014-02-13 10:20:00,50.85,51.24,50.72,51.12,264600.0,50.85,51.24,50.72,51.12,264600.0
2014-02-13 10:30:00,51.13,51.61,51.07,51.55,221200.0,51.13,51.61,51.07,51.55,221200.0
2014-02-13 10:40:00,51.57,51.69,51.34,51.51,178000.0,51.57,51.69,51.34,51.51,178000.0
2014-02-13 10:50:00,51.51,51.85,51.43,51.85,76100.0,51.51,51.85,51.43,51.85,76100.0
2014-02-13 11:00:00,51.84,51.99,51.8,51.9,64600.0,51.84,51.99,51.8,51.9,64600.0
2014-02-13 11:10:00,51.9,52.09,51.73,52.07,54400.0,51.9,52.09,51.73,52.07,54400.0
2014-02-13 11:20:00,52.11,52.14,51.93,52.04,51100.0,52.11,52.14,51.93,52.04,51100.0
2014-02-13 11:30:00,52.05,52.16,52.02,52.08,48200.0,52.05,52.16,52.02,52.08,48200.0
2014-02-13 11:40:00,52.09,52.34,52.09,52.34,76600.0,52.09,52.34,52.09,52.34,76600.0
2014-02-13 11:50:00,52.33,52.43,52.08,52.17,81700.0,52.33,52.43,52.08,52.17,81700.0
2014-02-13 12:00:00,52.18,52.27,52.12,52.16,31800.0,52.18,52.27,52.12,52.16,31800.0
2014-02-13 12:10:00,52.16,52.66,52.12,52.55,95700.0,52.16,52.66,52.12,52.55,95700.0
2014-02-13 12:20:00,52.55,52.91,52.42,52.89,124000.0,52.55,52.91,52.42,52.89,124000.0
2014-02-13 12:30:00,52.9,52.94,52.6,52.64,121100.0,52.9,52.94,52.6,52.64,121100.0
2014-02-13 12:40:00,52.63,52.63,52.52,52.58,60200.0,52.63,52.63,52.52,52.58,60200.0
2014-02-13 12:50:00,52.6,52.67,52.37,52.41,66000.0,52.6,52.67,52.37,52.41,66000.0
2014-02-13 13:00:00,52.41,52.67,52.41,52.6,72300.0,52.41,52.67,52.41,52.6,72300.0
2014-02-13 13:10:00,52.6,52.6,52.52,52.52,84900.0,52.6,52.6,52.52,52.52,84900.0
2014-02-13 13:20:00,52.55,52.6,52.45,52.57,46200.0,52.55,52.6,52.45,52.57,46200.0
2014-02-13 13:30:00,52.58,52.58,52.33,52.33,52100.0,52.58,52.58,52.33,52.33,52100.0
2014-02-13 13:40:00,52.32,52.64,52.1,52.61,236500.0,52.32,52.64,52.1,52.61,236500.0
2014-02-13 13:50:00,52.62,52.75,52.59,52.69,61100.0,52.62,52.75,52.59,52.69,61100.0
2014-02-13 14:00:00,52.7,52.92,52.7,52.85,84800.0,52.7,52.92,52.7,52.85,84800.0
2014-02-13 14:10:00,52.84,52.93,52.81,52.82,112600.0,52.84,52.93,52.81,52.82,112600.0
2014-02-13 14:20:00,52.82,52.84,52.42,52.43,75000.0,52.82,52.84,52.42,52.43,75000.0
2014-02-13 14:30:00,52.41,52.66,52.34,52.61,61700.0,52.41,52.66,52.34,52.61,61700.0
2014-02-13 14:40:00,52.62,52.77,52.58,52.77,33300.0,52.62,52.77,52.58,52.77,33300.0
2014-02-13 14:50:00,52.77,52.84,52.72,52.82,35100.0,52.77,52.84,52.72,52.82,35100.0
2014-02-13 15:00:00,52.81,52.83,52.73,52.82,39700.0,52.81,52.83,52.73,52.82,39700.0
2014-02-13 15:10:00,52.82,52.88,52.76,52.87,52900.0,52.82,52.88,52.76,52.87,52900.0
2014-02-13 15:20:00,52.85,52.87,52.73,52.79,54100.0,52.85,52.87,52.73,52.79,54100.0
2014-02-13 15:30:00,52.78,52.82,52.75,52.76,76500.0,52.78,52.82,52.75,52.76,76500.0
2014-02-13 15:40:00,52.76,52.81,52.69,52.78,89000.0,52.76,52.81,52.69,52.78,89000.0
2014-02-13 15:50:00,52.79,52.9,52.79,52.84,214000.0,52.79,52.9,52.79,52.84,214000.0
2014-02-14 09:30:00,53.15,53.2,52.68,52.88,195300.0,53.15,53.2,52.68,52.88,195300.0
2014-02-14 09:40:00,52.82,52.82,52.12,52.17,158900.0,52.82,52.82,52.12,52.17,158900.0
2014-02-14 09:50:00,52.16,52.46,52.01,52.36,111700.0,52.16,52.46,52.01,52.36,111700.0
2014-02-14 10:00:00,52.41,52.68,52.19,52.57,111000.0,52.41,52.68,52.19,52.57,111000.0
2014-02-14 10:10:00,52.57,52.9,52.53,52.78,83600.0,52.57,52.9,52.53,52.78,83600.0
2014-02-14 10:20:00,52.79,52.8,52.57,52.73,83200.0,52.79,52.8,52.57,52.73,83200.0
2014-02-14 10:30:00,52.77,53.0,52.74,52.79,60400.0,52.77,53.0,52.74,52.79,60400.0
2014-02-14 10:40:00,52.8,52.84,52.63,52.83,54000.0,52.8,52.84,52.63,52.83,54000.0
2014-02-14 10:50:00,52.8,52.84,52.52,52.64,47700.0,52.8,52.84,52.52,52.64,47700.0
2014-02-14 11:00:00,52.59,52.62,52.23,52.37,97300.0,52.59,52.62,52.23,52.37,97300.0
2014-02-14 11:10:00,52.39,52.59,52.34,52.58,46400.0,52.39,52.59,52.34,52.58,46400.0
2014-02-14 11:20:00,52.57,52.79,52.42,52.74,37600.0,52.57,52.79,52.42,52.74,37600.0
2014-02-14 11:30:00,52.75,52.87,52.73,52.73,33000.0,52.75,52.87,52.73,52.73,33000.0
2014-02-14 11:40:00,52.74,52.96,52.71,52.88,74900.0,52.74,52.96,52.71,52.88,74900.0
2014-02-14 11:50:00,52.89,52.93,52.8,52.8,38400.0,52.89,52.93,52.8,52.8,38400.0
2014-02-14 12:00:00,52.81,52.81,52.63,52.63,85900.0,52.81,52.81,52.63,52.63,85900.0
2014-02-14 12:10:00,52.62,52.72,52.48,52.57,39500.0,52.62,52.72,52.48,52.57,39500.0
2014-02-14 12:20:00,52.56,52.67,52.51,52.67,52600.0,52.56,52.67,52.51,52.67,52600.0
2014-02-14 12:30:00,52.67,52.76,52.67,52.72,33000.0,52.67,52.76,52.67,52.72,33000.0
2014-02-14 12:40:00,52.74,52.86,52.74,52.79,17600.0,52.74,52.86,52.74,52.79,17600.0
2014-02-14 12:50:00,52.79,52.84,52.79,52.8,21700.0,52.79,52.84,52.79,52.8,21700.0
2014-02-14 13:00:00,52.8,52.89,52.77,52.86,32900.0,52.8,52.89,52.77,52.86,32900.0
2014-02-14 13:10:00,52.87,53.0,52.82,52.95,52300.0,52.87,53.0,52.82,52.95,52300.0
2014-02-14 13:20:00,52.95,53.1,52.95,53.1,45200.0,52.95,53.1,52.95,53.1,45200.0
2014-02-14 13:30:00,53.08,53.27,53.01,53.24,58600.0,53.08,53.27,53.01,53.24,58600.0
2014-02-14 13:40:00,53.25,53.38,53.22,53.38,69600.0,53.25,53.38,53.22,53.38,69600.0
2014-02-14 13:50:00,53.37,53.42,53.25,53.37,71900.0,53.37,53.42,53.25,53.37,71900.0
2014-02-14 14:00:00,53.37,53.61,53.37,53.53,164700.0,53.37,53.61,53.37,53.53,164700.0
2014-02-14 14:10:00,53.53,53.66,53.49,53.59,73400.0,53.53,53.66,53.49,53.59,73400.0
2014-02-14 14:20:00,53.6,53.62,53.49,53.53,52200.0,53.6,53.62,53.49,53.53,52200.0
2014-02-14 14:30:00,53.52,53.63,53.52,53.57,50100.0,53.52,53.63,53.52,53.57,50100.0
2014-02-14 14:40:00,53.56,53.56,53.35,53.36,81700.0,53.56,53.56,53.35,53.36,81700.0
2014-02-14 14:50:00,53.36,53.47,53.25,53.46,61200.0,53.36,53.47,53.25,53.46,61200.0
2014-02-14 15:00:00,53.45,53.54,53.41,53.46,58900.0,53.45,53.54,53.41,53.46,58900.0
2014-02-14 15:10:00,53.45,53.55,53.27,53.28,93800.0,53.45,53.55,53.27,53.28,93800.0
2014-02-14 15:20:00,53.28,53.49,53.26,53.37,48700.0,53.28,53.49,53.26,53.37,48700.0
2014-02-14 15:30:00,53.39,53.54,53.37,53.43,97400.0,53.39,53.54,53.37,53.43,97400.0
2014-02-14 15:40:00,53.42,53.42,53.21,53.21,71100.0,53.42,53.42,53.21,53.21,71100.0
2014-02-14 15:50:00,53.21,53.25,53.14,53.17,178700.0,53.21,53.25,53.14,53.17,178700.0
2014-02-18 09:30:00,53.68,54.84,53.54,54.69,359800.0,53.68,54.84,53.54,54.69,359800.0
2014-02-18 09:40:00,54.63,54.88,54.42,54.78,147700.0,54.63,54.88,54.42,54.78,147700.0
2014-02-18 09:50:00,54.78,54.82,54.14,54.25,232500.0,54.78,54.82,54.14,54.25,232500.0
2014-02-18 10:00:00,54.29,54.38,54.02,54.37,144600.0,54.29,54.38,54.02,54.37,144600.0
2014-02-18 10:10:00,54.37,54.55,54.27,54.53,88500.0,54.37,54.55,54.27,54.53,88500.0
2014-02-18 10:20:00,54.54,54.66,54.45,54.66,84600.0,54.54,54.66,54.45,54.66,84600.0
2014-02-18 10:30:00,54.67,55.1,54.6,55.01,177600.0,54.67,55.1,54.6,55.01,177600.0
2014-02-18 10:40:00,55.05,55.14,54.98,54.99,132400.0,55.05,55.14,54.98,54.99,132400.0
2014-02-18 10:50:00,54.99,55.0,54.87,54.91,148300.0,54.99,55.0,54.87,54.91,148300.0
2014-02-18 11:00:00,54.89,55.04,54.65,54.98,166000.0,54.89,55.04,54.65,54.98,166000.0
2014-02-18 11:10:00,54.99,55.21,54.98,55.2,110400.0,54.99,55.21,54.98,55.2,110400.0
2014-02-18 11:20:00,55.2,55.35,55.2,55.34,167000.0,55.2,55.35,55.2,55.34,167000.0
2014-02-18 11:30:00,55.34,55.5,55.21,55.5,107700.0,55.34,55.5,55.21,55.5,107700.0
2014-02-18 11:40:00,55.49,55.73,55.48,55.57,111900.0,55.49,55.73,55.48,55.57,111900.0
2014-02-18 11:50:00,55.58,55.8,55.56,55.77,82100.0,55.58,55.8,55.56,55.77,82100.0
2014-02-18 12:00:00,55.77,56.16,55.77,56.1,142300.0,55.77,56.16,55.77,56.1,142300.0
2014-02-18 12:10:00,56.13,56.44,56.05,56.09,228400.0,56.13,56.44,56.05,56.09,228400.0
2014-02-18 12:20:00,56.08,56.33,56.03,56.1,101000.0,56.08,56.33,56.03,56.1,101000.0
2014-02-18 12:30:00,56.09,56.27,56.0,56.26,85100.0,56.09,56.27,56.0,56.26,85100.0
2014-02-18 12:40:00,56.26,56.63,56.11,56.61,144400.0,56.26,56.63,56.11,56.61,144400.0
2014-02-18 12:50:00,56.6,56.96,56.53,56.88,201500.0,56.6,56.96,56.53,56.88,201500.0
2014-02-18 13:00:00,56.85,57.17,56.4,56.53,284700.0,56.85,57.17,56.4,56.53,284700.0
2014-02-18 13:10:00,56.52,56.52,56.31,56.45,107500.0,56.52,56.52,56.31,56.45,107500.0
2014-02-18 13:20:00,56.43,56.69,56.42,56.58,143300.0,56.43,56.69,56.42,56.58,143300.0
2014-02-18 13:30:00,56.57,56.83,56.51,56.8,92700.0,56.57,56.83,56.51,56.8,92700.0
2014-02-18 13:40:00,56.81,56.82,56.53,56.55,74700.0,56.81,56.82,56.53,56.55,74700.0
2014-02-18 13:50:00,56.55,56.64,56.4,56.44,74700.0,56.55,56.64,56.4,56.44,74700.0
2014-02-18 14:00:00,56.41,56.5,56.26,56.3,86100.0,56.41,56.5,56.26,56.3,86100.0
2014-02-18 14:10:00,56.29,56.64,56.26,56.59,91400.0,56.29,56.64,56.26,56.59,91400.0
2014-02-18 14:20:00,56.59,56.73,56.57,56.61,65000.0,56.59,56.73,56.57,56.61,65000.0
2014-02-18 14:30:00,56.63,56.7,56.54,56.7,45600.0,56.63,56.7,56.54,56.7,45600.0
2014-02-18 14:40:00,56.7,56.82,56.68,56.8,90000.0,56.7,56.82,56.68,56.8,90000.0
2014-02-18 14:50:00,56.79,56.79,56.69,56.7,47600.0,56.79,56.79,56.69,56.7,47600.0
2014-02-18 15:00:00,56.69,56.77,56.54,56.54,129400.0,56.69,56.77,56.54,56.54,129400.0
2014-02-18 15:10:00,56.52,56.6,56.46,56.59,85300.0,56.52,56.6,56.46,56.59,85300.0
2014-02-18 15:20:00,56.62,56.84,56.59,56.82,96400.0,56.62,56.84,56.59,56.82,96400.0
2014-02-18 15:30:00,56.81,56.89,56.77,56.88,117200.0,56.81,56.89,56.77,56.88,117200.0
2014-02-18 15:40:00,56.89,56.95,56.74,56.83,187200.0,56.89,56.95,56.74,56.83,187200.0
2014-02-18 15:50:00,56.84,56.9,56.79,56.84,335500.0,56.84,56.9,56.79,56.84,335500.0
2014-02-19 09:30:00,56.63,57.56,56.25,57.52,350900.0,56.63,57.56,56.25,57.52,350900.0
2014-02-19 09:40:00,57.49,57.67,56.91,57.62,376300.0,57.49,57.67,56.91,57.62,376300.0
2014-02-19 09:50:00,57.61,57.95,57.33,57.49,385200.0,57.61,57.95,57.33,57.49,385200.0
2014-02-19 10:00:00,57.5,57.5,56.47,56.6,227200.0,57.5,57.5,56.47,56.6,227200.0
2014-02-19 10:10:00,56.61,56.82,56.57,56.69,125800.0,56.61,56.82,56.57,56.69,125800.0
2014-02-19 10:20:00,56.69,56.76,56.4,56.64,131900.0,56.69,56.76,56.4,56.64,131900.0
2014-02-19 10:30:00,56.6,56.66,55.98,56.24,173500.0,56.6,56.66,55.98,56.24,173500.0
2014-02-19 10:40:00,56.21,56.3,56.0,56.19,122100.0,56.21,56.3,56.0,56.19,122100.0
2014-02-19 10:50:00,56.2,56.39,56.12,56.17,133800.0,56.2,56.39,56.12,56.17,133800.0
2014-02-19 11:00:00,56.18,56.19,55.85,55.86,73900.0,56.18,56.19,55.85,55.86,73900.0
2014-02-19 11:10:00,55.85,55.92,55.61,55.9,93900.0,55.85,55.92,55.61,55.9,93900.0
2014-02-19 11:20:00,55.92,55.98,55.83,55.93,61300.0,55.92,55.98,55.83,55.93,61300.0
2014-02-19 11:30:00,55.93,56.62,55.9,56.14,327900.0,55.93,56.62,55.9,56.14,327900.0
2014-02-19 11:40:00,56.14,56.52,55.97,56.45,87200.0,56.14,56.52,55.97,56.45,87200.0
2014-02-19 11:50:00,56.38,56.44,56.08,56.08,64500.0,56.38,56.44,56.08,56.08,64500.0
2014-02-19 12:00:00,56.06,56.31,55.91,56.19,56600.0,56.06,56.31,55.91,56.19,56600.0
2014-02-19 12:10:00,56.19,56.25,55.9,55.94,71600.0,56.19,56.25,55.9,55.94,71600.0
2014-02-19 12:20:00,55.92,55.94,55.65,55.83,58000.0,55.92,55.94,55.65,55.83,58000.0
2014-02-19 12:30:00,55.82,56.36,55.82,56.33,79500.0,55.82,56.36,55.82,56.33,79500.0
2014-02-19 12:40:00,56.33,56.4,56.22,56.26,41200.0,56.33,56.4,56.22,56.26,41200.0
2014-02-19 12:50:00,56.26,56.31,56.09,56.1,17800.0,56.26,56.31,56.09,56.1,17800.0
2014-02-19 13:00:00,56.12,56.4,56.1,56.35,50800.0,56.12,56.4,56.1,56.35,50800.0
2014-02-19 13:10:00,56.34,56.44,56.32,56.4,32100.0,56.34,56.44,56.32,56.4,32100.0
2014-02-19 13:20:00,56.42,56.48,56.4,56.44,41700.0,56.42,56.48,56.4,56.44,41700.0
2014-02-19 13:30:00,56.46,56.62,56.46,56.58,38400.0,56.46,56.62,56.46,56.58,38400.0
2014-02-19 13:40:00,56.58,56.81,56.53,56.74,59500.0,56.58,56.81,56.53,56.74,59500.0
2014-02-19 13:50:00,56.73,56.79,56.59,56.6,53900.0,56.73,56.79,56.59,56.6,53900.0
2014-02-19 14:00:00,56.61,56.95,56.57,56.94,94800.0,56.61,56.95,56.57,56.94,94800.0
2014-02-19 14:10:00,56.92,57.0,56.76,56.78,65600.0,56.92,57.0,56.76,56.78,65600.0
2014-02-19 14:20:00,56.79,56.8,56.4,56.54,45600.0,56.79,56.8,56.4,56.54,45600.0
2014-02-19 14:30:00,56.58,56.62,56.45,56.55,40900.0,56.58,56.62,56.45,56.55,40900.0
2014-02-19 14:40:00,56.55,56.59,56.29,56.38,70100.0,56.55,56.59,56.29,56.38,70100.0
2014-02-19 14:50:00,56.37,56.38,56.15,56.36,44200.0,56.37,56.38,56.15,56.36,44200.0
2014-02-19 15:00:00,56.32,56.41,56.29,56.37,46400.0,56.32,56.41,56.29,56.37,46400.0
2014-02-19 15:10:00,56.35,56.36,56.08,56.08,67100.0,56.35,56.36,56.08,56.08,67100.0
2014-02-19 15:20:00,56.09,56.14,55.9,55.9,69200.0,56.09,56.14,55.9,55.9,69200.0
2014-02-19 15:30:00,55.91,55.96,55.83,55.95,87300.0,55.91,55.96,55.83,55.95,87300.0
2014-02-19 15:40:00,55.95,55.99,55.86,55.94,106000.0,55.95,55.99,55.86,55.94,106000.0
2014-02-19 15:50:00,55.94,56.04,55.89,55.98,155700.0,55.94,56.04,55.89,55.98,155700.0
2014-02-20 09:30:00,56.18,56.87,55.81,55.89,138900.0,56.18,56.87,55.81,55.89,138900.0
2014-02-20 09:40:00,55.9,56.31,55.87,56.25,83300.0,55.9,56.31,55.87,56.25,83300.0
2014-02-20 09:50:00,56.24,56.43,55.93,56.03,69300.0,56.24,56.43,55.93,56.03,69300.0
2014-02-20 10:00:00,56.03,56.34,55.8,55.94,88300.0,56.03,56.34,55.8,55.94,88300.0
2014-02-20 10:10:00,55.95,56.15,55.75,55.87,98400.0,55.95,56.15,55.75,55.87,98400.0
2014-02-20 10:20:00,55.87,55.91,55.4,55.4,137200.0,55.87,55.91,55.4,55.4,137200.0
2014-02-20 10:30:00,55.43,55.77,55.4,55.56,81800.0,55.43,55.77,55.4,55.56,81800.0
2014-02-20 10:40:00,55.57,55.59,55.12,55.31,80000.0,55.57,55.59,55.12,55.31,80000.0
2014-02-20 10:50:00,55.3,55.51,55.22,55.23,79700.0,55.3,55.51,55.22,55.23,79700.0
2014-02-20 11:00:00,55.23,55.67,55.21,55.61,63900.0,55.23,55.67,55.21,55.61,63900.0
2014-02-20 11:10:00,55.59,55.6,55.35,55.55,47300.0,55.59,55.6,55.35,55.55,47300.0
2014-02-20 11:20:00,55.54,55.59,55.32,55.56,92300.0,55.54,55.59,55.32,55.56,92300.0
2014-02-20 11:30:00,55.59,55.78,55.55,55.63,53500.0,55.59,55.78,55.55,55.63,53500.0
2014-02-20 11:40:00,55.65,55.93,55.64,55.91,30000.0,55.65,55.93,55.64,55.91,30000.0
2014-02-20 11:50:00,55.94,56.1,55.81,55.97,38900.0,55.94,56.1,55.81,55.97,38900.0
2014-02-20 12:00:00,55.96,56.21,55.9,56.17,33900.0,55.96,56.21,55.9,56.17,33900.0
2014-02-20 12:10:00,56.17,56.29,56.07,56.21,38800.0,56.17,56.29,56.07,56.21,38800.0
2014-02-20 12:20:00,56.24,56.37,56.16,56.35,28500.0,56.24,56.37,56.16,56.35,28500.0
2014-02-20 12:30:00,56.35,56.41,56.08,56.15,33000.0,56.35,56.41,56.08,56.15,33000.0
2014-02-20 12:40:00,56.16,56.3,56.16,56.23,29400.0,56.16,56.3,56.16,56.23,29400.0
2014-02-20 12:50:00,56.22,56.5,56.2,56.49,34900.0,56.22,56.5,56.2,56.49,34900.0
2014-02-20 13:00:00,56.5,56.94,56.5,56.93,115400.0,56.5,56.94,56.5,56.93,115400.0
2014-02-20 13:10:00,56.93,56.98,56.59,56.66,58500.0,56.93,56.98,56.59,56.66,58500.0
2014-02-20 13:20:00,56.6,56.84,56.6,56.74,24100.0,56.6,56.84,56.6,56.74,24100.0
2014-02-20 13:30:00,56.73,56.81,56.69,56.74,45900.0,56.73,56.81,56.69,56.74,45900.0
2014-02-20 13:40:00,56.74,56.81,56.7,56.74,26100.0,56.74,56.81,56.7,56.74,26100.0
2014-02-20 13:50:00,56.74,57.1,56.73,57.1,65100.0,56.74,57.1,56.73,57.1,65100.0
2014-02-20 14:00:00,57.07,57.18,57.05,57.17,92000.0,57.07,57.18,57.05,57.17,92000.0
2014-02-20 14:10:00,57.18,57.3,57.1,57.11,83800.0,57.18,57.3,57.1,57.11,83800.0
2014-02-20 14:20:00,57.1,57.1,56.75,56.77,70600.0,57.1,57.1,56.75,56.77,70600.0
2014-02-20 14:30:00,56.77,56.9,56.67,56.88,43000.0,56.77,56.9,56.67,56.88,43000.0
2014-02-20 14:40:00,56.88,56.91,56.73,56.91,26600.0,56.88,56.91,56.73,56.91,26600.0
2014-02-20 14:50:00,56.93,57.03,56.9,57.03,33700.0,56.93,57.03,56.9,57.03,33700.0
2014-02-20 15:00:00,56.98,57.02,56.81,56.93,78500.0,56.98,57.02,56.81,56.93,78500.0
2014-02-20 15:10:00,56.92,57.04,56.88,57.0,75500.0,56.92,57.04,56.88,57.0,75500.0
2014-02-20 15:20:00,56.99,57.02,56.93,56.96,51000.0,56.99,57.02,56.93,56.96,51000.0
2014-02-20 15:30:00,56.96,57.03,56.94,56.98,67500.0,56.96,57.03,56.94,56.98,67500.0
2014-02-20 15:40:00,56.99,57.04,56.92,56.98,102300.0,56.99,57.04,56.92,56.98,102300.0
2014-02-20 15:50:00,56.97,56.98,56.86,56.86,150700.0,56.97,56.98,56.86,56.86,150700.0
2014-02-21 09:30:00,57.37,57.54,57.19,57.19,142300.0,57.37,57.54,57.19,57.19,142300.0
2014-02-21 09:40:00,57.19,57.23,56.94,57.1,79500.0,57.19,57.23,56.94,57.1,79500.0
2014-02-21 09:50:00,57.05,57.22,56.35,56.52,144600.0,57.05,57.22,56.35,56.52,144600.0
2014-02-21 10:00:00,56.53,56.6,56.26,56.31,115100.0,56.53,56.6,56.26,56.31,115100.0
2014-02-21 10:10:00,56.35,56.7,56.34,56.69,88400.0,56.35,56.7,56.34,56.69,88400.0
2014-02-21 10:20:00,56.69,56.7,56.58,56.62,66500.0,56.69,56.7,56.58,56.62,66500.0
2014-02-21 10:30:00,56.62,56.75,56.48,56.48,60700.0,56.62,56.75,56.48,56.48,60700.0
2014-02-21 10:40:00,56.47,56.67,56.39,56.56,97600.0,56.47,56.67,56.39,56.56,97600.0
2014-02-21 10:50:00,56.55,56.62,56.16,56.17,100500.0,56.55,56.62,56.16,56.17,100500.0
2014-02-21 11:00:00,56.2,56.21,56.03,56.07,102500.0,56.2,56.21,56.03,56.07,102500.0
2014-02-21 11:10:00,56.08,56.15,56.02,56.12,67900.0,56.08,56.15,56.02,56.12,67900.0
2014-02-21 11:20:00,56.13,56.28,56.05,56.21,49700.0,56.13,56.28,56.05,56.21,49700.0
2014-02-21 11:30:00,56.25,56.42,56.25,56.34,43500.0,56.25,56.42,56.25,56.34,43500.0
2014-02-21 11:40:00,56.36,56.43,56.19,56.2,38800.0,56.36,56.43,56.19,56.2,38800.0
2014-02-21 11:50:00,56.21,56.23,56.15,56.2,42300.0,56.21,56.23,56.15,56.2,42300.0
2014-02-21 12:00:00,56.19,56.28,56.13,56.26,42100.0,56.19,56.28,56.13,56.26,42100.0
2014-02-21 12:10:00,56.26,56.49,56.26,56.45,37600.0,56.26,56.49,56.26,56.45,37600.0
2014-02-21 12:20:00,56.49,56.52,56.42,56.51,32900.0,56.49,56.52,56.42,56.51,32900.0
2014-02-21 12:30:00,56.5,56.52,56.44,56.52,22400.0,56.5,56.52,56.44,56.52,22400.0
2014-02-21 12:40:00,56.51,56.54,56.34,56.36,22500.0,56.51,56.54,56.34,56.36,22500.0
2014-02-21 12:50:00,56.38,56.42,56.34,56.42,13900.0,56.38,56.42,56.34,56.42,13900.0
2014-02-21 13:00:00,56.43,56.44,56.32,56.44,11200.0,56.43,56.44,56.32,56.44,11200.0
2014-02-21 13:10:00,56.42,56.43,56.34,56.37,11400.0,56.42,56.43,56.34,56.37,11400.0
2014-02-21 13:20:00,56.38,56.45,56.38,56.44,15000.0,56.38,56.45,56.38,56.44,15000.0
2014-02-21 13:30:00,56.45,56.46,56.25,56.3,50900.0,56.45,56.46,56.25,56.3,50900.0
2014-02-21 13:40:00,56.29,56.3,56.18,56.27,37500.0,56.29,56.3,56.18,56.27,37500.0
2014-02-21 13:50:00,56.28,56.28,56.07,56.07,32200.0,56.28,56.28,56.07,56.07,32200.0
2014-02-21 14:00:00,56.06,56.06,55.92,55.92,81500.0,56.06,56.06,55.92,55.92,81500.0
2014-02-21 14:10:00,55.93,55.93,55.71,55.84,73600.0,55.93,55.93,55.71,55.84,73600.0
2014-02-21 14:20:00,55.84,56.02,55.84,55.96,42400.0,55.84,56.02,55.84,55.96,42400.0
2014-02-21 14:30:00,55.96,55.96,55.7,55.7,40100.0,55.96,55.96,55.7,55.7,40100.0
2014-02-21 14:40:00,55.71,55.88,55.7,55.86,35800.0,55.71,55.88,55.7,55.86,35800.0
2014-02-21 14:50:00,55.87,56.06,55.85,56.0,36200.0,55.87,56.06,55.85,56.0,36200.0
2014-02-21 15:00:00,56.0,56.13,55.98,56.13,37900.0,56.0,56.13,55.98,56.13,37900.0
2014-02-21 15:10:00,56.13,56.14,56.03,56.03,36800.0,56.13,56.14,56.03,56.03,36800.0
2014-02-21 15:20:00,56.03,56.07,55.9,55.9,71400.0,56.03,56.07,55.9,55.9,71400.0
2014-02-21 15:30:00,55.91,55.96,55.86,55.86,86200.0,55.91,55.96,55.86,55.86,86200.0
2014-02-21 15:40:00,55.86,55.92,55.8,55.91,129100.0,55.86,55.92,55.8,55.91,129100.0
2014-02-21 15:50:00,55.92,55.98,55.9,55.93,163700.0,55.92,55.98,55.9,55.93,163700.0
2014-02-24 09:30:00,56.59,57.29,56.37,56.55,251800.0,56.59,57.29,56.37,56.55,251800.0
2014-02-24 09:40:00,56.69,56.9,56.63,56.76,125000.0,56.69,56.9,56.63,56.76,125000.0
2014-02-24 09:50:00,56.76,56.88,56.48,56.85,157500.0,56.76,56.88,56.48,56.85,157500.0
2014-02-24 10:00:00,56.87,57.33,56.85,57.24,168500.0,56.87,57.33,56.85,57.24,168500.0
2014-02-24 10:10:00,57.25,57.69,57.22,57.6,154700.0,57.25,57.69,57.22,57.6,154700.0
2014-02-24 10:20:00,57.6,58.42,57.58,58.41,267200.0,57.6,58.42,57.58,58.41,267200.0
2014-02-24 10:30:00,58.41,58.85,58.23,58.65,261700.0,58.41,58.85,58.23,58.65,261700.0
2014-02-24 10:40:00,58.62,58.71,58.21,58.27,126700.0,58.62,58.71,58.21,58.27,126700.0
2014-02-24 10:50:00,58.27,58.5,58.11,58.42,151800.0,58.27,58.5,58.11,58.42,151800.0
2014-02-24 11:00:00,58.41,58.51,58.26,58.42,73500.0,58.41,58.51,58.26,58.42,73500.0
2014-02-24 11:10:00,58.41,58.49,58.21,58.39,74900.0,58.41,58.49,58.21,58.39,74900.0
2014-02-24 11:20:00,58.35,58.46,58.3,58.36,56700.0,58.35,58.46,58.3,58.36,56700.0
2014-02-24 11:30:00,58.36,58.39,57.99,58.06,93400.0,58.36,58.39,57.99,58.06,93400.0
2014-02-24 11:40:00,58.07,58.19,57.92,57.92,45600.0,58.07,58.19,57.92,57.92,45600.0
2014-02-24 11:50:00,57.92,58.01,57.7,57.87,114700.0,57.92,58.01,57.7,57.87,114700.0
2014-02-24 12:00:00,57.85,58.15,57.85,58.09,55100.0,57.85,58.15,57.85,58.09,55100.0
2014-02-24 12:10:00,58.09,58.22,58.0,58.09,52400.0,58.09,58.22,58.0,58.09,52400.0
2014-02-24 12:20:00,58.11,58.12,57.95,57.99,47400.0,58.11,58.12,57.95,57.99,47400.0
2014-02-24 12:30:00,57.97,57.97,57.58,57.64,67900.0,57.97,57.97,57.58,57.64,67900.0
2014-02-24 12:40:00,57.66,57.89,57.6,57.74,34600.0,57.66,57.89,57.6,57.74,34600.0
2014-02-24 12:50:00,57.74,57.86,57.7,57.83,23800.0,57.74,57.86,57.7,57.83,23800.0
2014-02-24 13:00:00,57.82,57.87,57.7,57.7,55200.0,57.82,57.87,57.7,57.7,55200.0
2014-02-24 13:10:00,57.71,57.78,57.54,57.65,48900.0,57.71,57.78,57.54,57.65,48900.0
2014-02-24 13:20:00,57.65,57.89,57.65,57.8,41500.0,57.65,57.89,57.65,57.8,41500.0
2014-02-24 13:30:00,57.81,58.07,57.81,57.97,55600.0,57.81,58.07,57.81,57.97,55600.0
2014-02-24 13:40:00,58.0,58.0,57.91,57.97,25300.0,58.0,58.0,57.91,57.97,25300.0
2014-02-24 13:50:00,57.97,58.02,57.93,57.94,31000.0,57.97,58.02,57.93,57.94,31000.0
2014-02-24 14:00:00,57.94,58.1,57.91,57.94,37500.0,57.94,58.1,57.91,57.94,37500.0
2014-02-24 14:10:00,57.94,57.94,57.81,57.9,33500.0,57.94,57.94,57.81,57.9,33500.0
2014-02-24 14:20:00,57.9,58.02,57.83,57.96,38600.0,57.9,58.02,57.83,57.96,38600.0
2014-02-24 14:30:00,57.95,57.98,57.88,57.9,31800.0,57.95,57.98,57.88,57.9,31800.0
2014-02-24 14:40:00,57.92,57.94,57.71,57.71,51000.0,57.92,57.94,57.71,57.71,51000.0
2014-02-24 14:50:00,57.71,57.78,57.65,57.67,61500.0,57.71,57.78,57.65,57.67,61500.0
2014-02-24 15:00:00,57.68,57.87,57.67,57.87,83500.0,57.68,57.87,57.67,57.87,83500.0
2014-02-24 15:10:00,57.87,57.95,57.8,57.93,40500.0,57.87,57.95,57.8,57.93,40500.0
2014-02-24 15:20:00,57.9,57.98,57.82,57.82,81600.0,57.9,57.98,57.82,57.82,81600.0
2014-02-24 15:30:00,57.81,57.98,57.76,57.87,88900.0,57.81,57.98,57.76,57.87,88900.0
2014-02-24 15:40:00,57.87,58.0,57.81,57.94,111200.0,57.87,58.0,57.81,57.94,111200.0
2014-02-24 15:50:00,57.91,57.92,57.74,57.74,245700.0,57.91,57.92,57.74,57.74,245700.0
2014-02-25 09:30:00,58.5,58.75,57.9,58.28,204200.0,58.5,58.75,57.9,58.28,204200.0
2014-02-25 09:40:00,58.27,58.35,57.81,57.95,159800.0,58.27,58.35,57.81,57.95,159800.0
2014-02-25 09:50:00,57.9,57.98,57.62,57.75,150100.0,57.9,57.98,57.62,57.75,150100.0
2014-02-25 10:00:00,57.72,57.72,57.14,57.26,258100.0,57.72,57.72,57.14,57.26,258100.0
2014-02-25 10:10:00,57.26,57.5,57.12,57.26,93200.0,57.26,57.5,57.12,57.26,93200.0
2014-02-25 10:20:00,57.27,57.36,56.96,57.04,107300.0,57.27,57.36,56.96,57.04,107300.0
2014-02-25 10:30:00,57.0,57.15,56.91,57.11,154700.0,57.0,57.15,56.91,57.11,154700.0
2014-02-25 10:40:00,57.07,57.55,57.04,57.51,89600.0,57.07,57.55,57.04,57.51,89600.0
2014-02-25 10:50:00,57.48,57.59,57.32,57.5,59600.0,57.48,57.59,57.32,57.5,59600.0
2014-02-25 11:00:00,57.51,57.66,57.51,57.62,85800.0,57.51,57.66,57.51,57.62,85800.0
2014-02-25 11:10:00,57.61,57.85,57.5,57.77,124200.0,57.61,57.85,57.5,57.77,124200.0
2014-02-25 11:20:00,57.77,57.99,57.76,57.8,117200.0,57.77,57.99,57.76,57.8,117200.0
2014-02-25 11:30:00,57.81,57.81,57.42,57.55,74300.0,57.81,57.81,57.42,57.55,74300.0
2014-02-25 11:40:00,57.54,57.75,57.51,57.69,89900.0,57.54,57.75,57.51,57.69,89900.0
2014-02-25 11:50:00,57.69,57.73,57.47,57.49,56700.0,57.69,57.73,57.47,57.49,56700.0
2014-02-25 12:00:00,57.49,57.56,57.33,57.51,60600.0,57.49,57.56,57.33,57.51,60600.0
2014-02-25 12:10:00,57.52,57.52,57.39,57.42,27800.0,57.52,57.52,57.39,57.42,27800.0
2014-02-25 12:20:00,57.4,57.47,57.33,57.41,34000.0,57.4,57.47,57.33,57.41,34000.0
2014-02-25 12:30:00,57.38,57.45,57.32,57.41,24100.0,57.38,57.45,57.32,57.41,24100.0
2014-02-25 12:40:00,57.42,57.48,57.34,57.41,36100.0,57.42,57.48,57.34,57.41,36100.0
2014-02-25 12:50:00,57.4,57.78,57.4,57.78,54800.0,57.4,57.78,57.4,57.78,54800.0
2014-02-25 13:00:00,57.78,58.16,57.75,58.1,141300.0,57.78,58.16,57.75,58.1,141300.0
2014-02-25 13:10:00,58.06,58.1,57.82,57.84,65700.0,58.06,58.1,57.82,57.84,65700.0
2014-02-25 13:20:00,57.85,57.85,57.65,57.76,59500.0,57.85,57.85,57.65,57.76,59500.0
2014-02-25 13:30:00,57.75,57.86,57.7,57.84,45900.0,57.75,57.86,57.7,57.84,45900.0
2014-02-25 13:40:00,57.85,58.07,57.8,58.06,131000.0,57.85,58.07,57.8,58.06,131000.0
2014-02-25 13:50:00,58.05,58.26,57.99,58.17,138700.0,58.05,58.26,57.99,58.17,138700.0
2014-02-25 14:00:00,58.22,58.31,58.02,58.21,91200.0,58.22,58.31,58.02,58.21,91200.0
2014-02-25 14:10:00,58.21,58.22,58.0,58.13,49100.0,58.21,58.22,58.0,58.13,49100.0
2014-02-25 14:20:00,58.1,58.11,57.96,58.0,63100.0,58.1,58.11,57.96,58.0,63100.0
2014-02-25 14:30:00,58.0,58.28,58.0,58.27,68100.0,58.0,58.28,58.0,58.27,68100.0
2014-02-25 14:40:00,58.24,58.37,58.23,58.31,85200.0,58.24,58.37,58.23,58.31,85200.0
2014-02-25 14:50:00,58.32,58.36,58.07,58.16,108300.0,58.32,58.36,58.07,58.16,108300.0
2014-02-25 15:00:00,58.15,58.49,58.03,58.43,143000.0,58.15,58.49,58.03,58.43,143000.0
2014-02-25 15:10:00,58.46,58.47,58.24,58.28,118200.0,58.46,58.47,58.24,58.28,118200.0
2014-02-25 15:20:00,58.29,58.37,58.16,58.17,152200.0,58.29,58.37,58.16,58.17,152200.0
2014-02-25 15:30:00,58.15,58.24,57.94,58.01,283300.0,58.15,58.24,57.94,58.01,283300.0
2014-02-25 15:40:00,58.0,58.06,57.92,58.02,323800.0,58.0,58.06,57.92,58.02,323800.0
2014-02-25 15:50:00,58.02,58.15,57.9,58.02,513700.0,58.02,58.15,57.9,58.02,513700.0
2014-02-26 09:30:00,50.15,52.18,49.52,52.0,2153200.0,50.15,52.18,49.52,52.0,2153200.0
2014-02-26 09:40:00,52.0,52.8,51.38,51.45,1391700.0,52.0,52.8,51.38,51.45,1391700.0
2014-02-26 09:50:00,51.46,51.75,50.94,51.29,698400.0,51.46,51.75,50.94,51.29,698400.0
2014-02-26 10:00:00,51.29,51.8,51.0,51.8,553100.0,51.29,51.8,51.0,51.8,553100.0
2014-02-26 10:10:00,51.8,52.86,51.8,52.69,932600.0,51.8,52.86,51.8,52.69,932600.0
2014-02-26 10:20:00,52.68,52.71,51.65,51.77,453800.0,52.68,52.71,51.65,51.77,453800.0
2014-02-26 10:30:00,51.8,52.14,51.5,51.54,345700.0,51.8,52.14,51.5,51.54,345700.0
2014-02-26 10:40:00,51.55,51.97,51.35,51.79,258000.0,51.55,51.97,51.35,51.79,258000.0
2014-02-26 10:50:00,51.79,51.88,51.4,51.45,205800.0,51.79,51.88,51.4,51.45,205800.0
2014-02-26 11:00:00,51.4,51.6,51.32,51.45,217700.0,51.4,51.6,51.32,51.45,217700.0
2014-02-26 11:10:00,51.45,51.7,51.35,51.48,215100.0,51.45,51.7,51.35,51.48,215100.0
2014-02-26 11:20:00,51.48,51.87,51.48,51.79,274600.0,51.48,51.87,51.48,51.79,274600.0
2014-02-26 11:30:00,51.78,51.83,51.65,51.69,191500.0,51.78,51.83,51.65,51.69,191500.0
2014-02-26 11:40:00,51.69,51.7,51.45,51.47,128600.0,51.69,51.7,51.45,51.47,128600.0
2014-02-26 11:50:00,51.47,51.53,51.25,51.26,180700.0,51.47,51.53,51.25,51.26,180700.0
2014-02-26 12:00:00,51.27,51.37,51.25,51.33,127000.0,51.27,51.37,51.25,51.33,127000.0
2014-02-26 12:10:00,51.35,51.45,51.1,51.13,231300.0,51.35,51.45,51.1,51.13,231300.0
2014-02-26 12:20:00,51.13,51.56,51.12,51.54,250500.0,51.13,51.56,51.12,51.54,250500.0
2014-02-26 12:30:00,51.54,52.1,51.49,51.97,381300.0,51.54,52.1,51.49,51.97,381300.0
2014-02-26 12:40:00,52.0,52.34,51.96,52.11,308500.0,52.0,52.34,51.96,52.11,308500.0
2014-02-26 12:50:00,52.12,52.43,51.93,52.43,266600.0,52.12,52.43,51.93,52.43,266600.0
2014-02-26 13:00:00,52.41,52.75,52.22,52.73,323200.0,52.41,52.75,52.22,52.73,323200.0
2014-02-26 13:10:00,52.74,53.41,52.64,53.41,575200.0,52.74,53.41,52.64,53.41,575200.0
2014-02-26 13:20:00,53.41,53.6,53.1,53.48,446700.0,53.41,53.6,53.1,53.48,446700.0
2014-02-26 13:30:00,53.49,53.49,53.05,53.15,240300.0,53.49,53.49,53.05,53.15,240300.0
2014-02-26 13:40:00,53.15,53.27,52.66,52.73,232200.0,53.15,53.27,52.66,52.73,232200.0
2014-02-26 13:50:00,52.72,52.95,52.72,52.93,123000.0,52.72,52.95,52.72,52.93,123000.0
2014-02-26 14:00:00,52.92,53.17,52.48,52.65,254600.0,52.92,53.17,52.48,52.65,254600.0
2014-02-26 14:10:00,52.65,52.8,52.27,52.33,210400.0,52.65,52.8,52.27,52.33,210400.0
2014-02-26 14:20:00,52.33,52.65,52.15,52.25,180900.0,52.33,52.65,52.15,52.25,180900.0
2014-02-26 14:30:00,52.25,52.45,52.2,52.35,146400.0,52.25,52.45,52.2,52.35,146400.0
2014-02-26 14:40:00,52.36,52.47,52.27,52.38,112500.0,52.36,52.47,52.27,52.38,112500.0
2014-02-26 14:50:00,52.38,52.4,52.12,52.39,151600.0,52.38,52.4,52.12,52.39,151600.0
2014-02-26 15:00:00,52.38,52.58,52.26,52.47,175200.0,52.38,52.58,52.26,52.47,175200.0
2014-02-26 15:10:00,52.46,52.69,52.41,52.49,163200.0,52.46,52.69,52.41,52.49,163200.0
2014-02-26 15:20:00,52.5,52.73,52.48,52.65,181300.0,52.5,52.73,52.48,52.65,181300.0
2014-02-26 15:30:00,52.65,52.69,52.42,52.65,213000.0,52.65,52.69,52.42,52.65,213000.0
2014-02-26 15:40:00,52.66,52.79,52.64,52.7,244900.0,52.66,52.79,52.64,52.7,244900.0
2014-02-26 15:50:00,52.7,52.95,52.6,52.76,709700.0,52.7,52.95,52.6,52.76,709700.0
2014-02-27 09:30:00,54.07,55.19,54.0,54.8,1018200.0,54.07,55.19,54.0,54.8,1018200.0
2014-02-27 09:40:00,54.81,56.36,54.81,56.04,1145700.0,54.81,56.36,54.81,56.04,1145700.0
2014-02-27 09:50:00,56.04,56.2,55.58,56.04,473400.0,56.04,56.2,55.58,56.04,473400.0
2014-02-27 10:00:00,56.04,56.41,55.86,56.13,443300.0,56.04,56.41,55.86,56.13,443300.0
2014-02-27 10:10:00,56.12,56.12,55.51,55.77,349500.0,56.12,56.12,55.51,55.77,349500.0
2014-02-27 10:20:00,55.77,56.29,55.62,56.28,257200.0,55.77,56.29,55.62,56.28,257200.0
2014-02-27 10:30:00,56.27,56.78,56.22,56.48,410800.0,56.27,56.78,56.22,56.48,410800.0
2014-02-27 10:40:00,56.48,56.67,56.3,56.33,194200.0,56.48,56.67,56.3,56.33,194200.0
2014-02-27 10:50:00,56.34,56.55,56.11,56.11,152600.0,56.34,56.55,56.11,56.11,152600.0
2014-02-27 11:00:00,56.1,56.48,56.05,56.21,185200.0,56.1,56.48,56.05,56.21,185200.0
2014-02-27 11:10:00,56.22,56.32,56.0,56.11,159200.0,56.22,56.32,56.0,56.11,159200.0
2014-02-27 11:20:00,56.08,56.16,55.84,56.16,145600.0,56.08,56.16,55.84,56.16,145600.0
2014-02-27 11:30:00,56.14,56.32,56.03,56.04,108100.0,56.14,56.32,56.03,56.04,108100.0
2014-02-27 11:40:00,56.03,56.48,56.03,56.45,168200.0,56.03,56.48,56.03,56.45,168200.0
2014-02-27 11:50:00,56.49,56.62,56.44,56.62,155400.0,56.49,56.62,56.44,56.62,155400.0
2014-02-27 12:00:00,56.64,56.69,56.45,56.46,150800.0,56.64,56.69,56.45,56.46,150800.0
2014-02-27 12:10:00,56.47,56.71,56.33,56.64,120200.0,56.47,56.71,56.33,56.64,120200.0
2014-02-27 12:20:00,56.64,56.68,56.5,56.63,70000.0,56.64,56.68,56.5,56.63,70000.0
2014-02-27 12:30:00,56.63,56.66,56.43,56.49,87000.0,56.63,56.66,56.43,56.49,87000.0
2014-02-27 12:40:00,56.5,56.64,56.45,56.6,81700.0,56.5,56.64,56.45,56.6,81700.0
2014-02-27 12:50:00,56.59,56.6,56.46,56.51,65800.0,56.59,56.6,56.46,56.51,65800.0
2014-02-27 13:00:00,56.51,56.51,56.27,56.33,81000.0,56.51,56.51,56.27,56.33,81000.0
2014-02-27 13:10:00,56.33,56.36,56.17,56.26,110200.0,56.33,56.36,56.17,56.26,110200.0
2014-02-27 13:20:00,56.25,56.48,56.25,56.48,100900.0,56.25,56.48,56.25,56.48,100900.0
2014-02-27 13:30:00,56.49,56.65,56.42,56.62,114000.0,56.49,56.65,56.42,56.62,114000.0
2014-02-27 13:40:00,56.62,56.67,56.51,56.63,105700.0,56.62,56.67,56.51,56.63,105700.0
2014-02-27 13:50:00,56.63,56.71,56.61,56.65,162100.0,56.63,56.71,56.61,56.65,162100.0
2014-02-27 14:00:00,56.65,56.7,56.44,56.58,138800.0,56.65,56.7,56.44,56.58,138800.0
2014-02-27 14:10:00,56.59,56.61,56.55,56.61,61600.0,56.59,56.61,56.55,56.61,61600.0
2014-02-27 14:20:00,56.61,56.67,56.25,56.27,124600.0,56.61,56.67,56.25,56.27,124600.0
2014-02-27 14:30:00,56.27,56.53,56.25,56.53,97100.0,56.27,56.53,56.25,56.53,97100.0
2014-02-27 14:40:00,56.52,56.61,56.38,56.41,82600.0,56.52,56.61,56.38,56.41,82600.0
2014-02-27 14:50:00,56.42,56.72,56.32,56.64,156100.0,56.42,56.72,56.32,56.64,156100.0
2014-02-27 15:00:00,56.64,56.92,56.56,56.87,240100.0,56.64,56.92,56.56,56.87,240100.0
2014-02-27 15:10:00,56.87,57.2,56.68,57.19,389000.0,56.87,57.2,56.68,57.19,389000.0
2014-02-27 15:20:00,57.2,57.3,57.07,57.18,241100.0,57.2,57.3,57.07,57.18,241100.0
2014-02-27 15:30:00,57.18,57.26,57.17,57.21,179700.0,57.18,57.26,57.17,57.21,179700.0
2014-02-27 15:40:00,57.19,57.2,56.94,57.1,259800.0,57.19,57.2,56.94,57.1,259800.0
2014-02-27 15:50:00,57.1,57.25,57.1,57.18,425600.0,57.1,57.25,57.1,57.18,425600.0
2014-02-28 09:30:00,57.14,57.3,56.57,57.23,286900.0,57.14,57.3,56.57,57.23,286900.0
2014-02-28 09:40:00,57.25,57.74,57.09,57.39,377900.0,57.25,57.74,57.09,57.39,377900.0
2014-02-28 09:50:00,57.4,57.4,56.77,56.81,185700.0,57.4,57.4,56.77,56.81,185700.0
2014-02-28 10:00:00,56.78,57.02,56.57,56.6,205400.0,56.78,57.02,56.57,56.6,205400.0
2014-02-28 10:10:00,56.6,56.97,56.42,56.71,212600.0,56.6,56.97,56.42,56.71,212600.0
2014-02-28 10:20:00,56.72,56.78,56.57,56.58,82000.0,56.72,56.78,56.57,56.58,82000.0
2014-02-28 10:30:00,56.59,57.02,56.59,56.96,110800.0,56.59,57.02,56.59,56.96,110800.0
2014-02-28 10:40:00,56.96,57.02,56.73,56.79,143800.0,56.96,57.02,56.73,56.79,143800.0
2014-02-28 10:50:00,56.81,56.88,56.47,56.54,79600.0,56.81,56.88,56.47,56.54,79600.0
2014-02-28 11:00:00,56.53,56.99,56.51,56.78,167500.0,56.53,56.99,56.51,56.78,167500.0
2014-02-28 11:10:00,56.81,56.88,56.7,56.86,52100.0,56.81,56.88,56.7,56.86,52100.0
2014-02-28 11:20:00,56.84,56.86,56.71,56.75,59000.0,56.84,56.86,56.71,56.75,59000.0
2014-02-28 11:30:00,56.74,56.8,56.64,56.75,64600.0,56.74,56.8,56.64,56.75,64600.0
2014-02-28 11:40:00,56.75,56.96,56.75,56.96,61200.0,56.75,56.96,56.75,56.96,61200.0
2014-02-28 11:50:00,56.96,57.41,56.94,57.35,165500.0,56.96,57.41,56.94,57.35,165500.0
2014-02-28 12:00:00,57.36,57.36,57.13,57.27,78800.0,57.36,57.36,57.13,57.27,78800.0
2014-02-28 12:10:00,57.26,57.47,57.25,57.35,46200.0,57.26,57.47,57.25,57.35,46200.0
2014-02-28 12:20:00,57.35,57.36,57.12,57.22,44100.0,57.35,57.36,57.12,57.22,44100.0
2014-02-28 12:30:00,57.24,57.33,57.08,57.19,36700.0,57.24,57.33,57.08,57.19,36700.0
2014-02-28 12:40:00,57.18,57.2,57.02,57.1,35600.0,57.18,57.2,57.02,57.1,35600.0
2014-02-28 12:50:00,57.09,57.14,57.04,57.08,19700.0,57.09,57.14,57.04,57.08,19700.0
2014-02-28 13:00:00,57.1,57.15,57.06,57.13,16100.0,57.1,57.15,57.06,57.13,16100.0
2014-02-28 13:10:00,57.11,57.35,57.11,57.28,40800.0,57.11,57.35,57.11,57.28,40800.0
2014-02-28 13:20:00,57.29,57.32,57.26,57.27,17900.0,57.29,57.32,57.26,57.27,17900.0
2014-02-28 13:30:00,57.26,57.31,57.11,57.2,31000.0,57.26,57.31,57.11,57.2,31000.0
2014-02-28 13:40:00,57.2,57.24,57.07,57.11,34000.0,57.2,57.24,57.07,57.11,34000.0
2014-02-28 13:50:00,57.11,57.2,57.03,57.09,59900.0,57.11,57.2,57.03,57.09,59900.0
2014-02-28 14:00:00,57.09,57.27,57.06,57.22,48900.0,57.09,57.27,57.06,57.22,48900.0
2014-02-28 14:10:00,57.21,57.27,57.13,57.14,32900.0,57.21,57.27,57.13,57.14,32900.0
2014-02-28 14:20:00,57.17,57.32,57.16,57.28,75100.0,57.17,57.32,57.16,57.28,75100.0
2014-02-28 14:30:00,57.28,57.38,57.08,57.1,90500.0,57.28,57.38,57.08,57.1,90500.0
2014-02-28 14:40:00,57.09,57.18,56.62,56.69,106600.0,57.09,57.18,56.62,56.69,106600.0
2014-02-28 14:50:00,56.67,56.79,56.54,56.75,95600.0,56.67,56.79,56.54,56.75,95600.0
2014-02-28 15:00:00,56.76,56.76,56.33,56.36,138900.0,56.76,56.76,56.33,56.36,138900.0
2014-02-28 15:10:00,56.35,56.75,56.29,56.7,157800.0,56.35,56.75,56.29,56.7,157800.0
2014-02-28 15:20:00,56.68,57.05,56.64,57.04,122500.0,56.68,57.05,56.64,57.04,122500.0
2014-02-28 15:30:00,57.03,57.17,56.91,56.92,103700.0,57.03,57.17,56.91,56.92,103700.0
2014-02-28 15:40:00,56.92,57.09,56.92,57.03,113000.0,56.92,57.09,56.92,57.03,113000.0
2014-02-28 15:50:00,57.03,57.13,57.02,57.08,219600.0,57.03,57.13,57.02,57.08,219600.0
2014-03-03 09:30:00,55.71,56.64,55.1,56.53,342900.0,55.71,56.64,55.1,56.53,342900.0
2014-03-03 09:40:00,56.53,56.91,56.27,56.86,145100.0,56.53,56.91,56.27,56.86,145100.0
2014-03-03 09:50:00,56.85,57.24,56.54,57.23,143000.0,56.85,57.24,56.54,57.23,143000.0
2014-03-03 10:00:00,57.24,57.36,56.91,57.12,187800.0,57.24,57.36,56.91,57.12,187800.0
2014-03-03 10:10:00,57.09,57.19,56.81,56.94,149400.0,57.09,57.19,56.81,56.94,149400.0
2014-03-03 10:20:00,56.94,57.18,56.85,57.13,132000.0,56.94,57.18,56.85,57.13,132000.0
2014-03-03 10:30:00,57.13,57.2,56.91,57.06,70200.0,57.13,57.2,56.91,57.06,70200.0
2014-03-03 10:40:00,57.06,57.21,56.99,57.04,66800.0,57.06,57.21,56.99,57.04,66800.0
2014-03-03 10:50:00,57.02,57.23,56.95,57.15,111600.0,57.02,57.23,56.95,57.15,111600.0
2014-03-03 11:00:00,57.12,57.18,56.71,56.82,79500.0,57.12,57.18,56.71,56.82,79500.0
2014-03-03 11:10:00,56.85,56.9,56.59,56.66,69700.0,56.85,56.9,56.59,56.66,69700.0
2014-03-03 11:20:00,56.65,56.84,56.54,56.61,51000.0,56.65,56.84,56.54,56.61,51000.0
2014-03-03 11:30:00,56.62,56.77,56.44,56.67,75100.0,56.62,56.77,56.44,56.67,75100.0
2014-03-03 11:40:00,56.64,56.76,56.29,56.35,67000.0,56.64,56.76,56.29,56.35,67000.0
2014-03-03 11:50:00,56.33,56.54,56.29,56.43,121700.0,56.33,56.54,56.29,56.43,121700.0
2014-03-03 12:00:00,56.42,56.45,56.0,56.01,99300.0,56.42,56.45,56.0,56.01,99300.0
2014-03-03 12:10:00,56.01,56.22,55.86,55.89,102900.0,56.01,56.22,55.86,55.89,102900.0
2014-03-03 12:20:00,55.88,56.09,55.88,55.89,70500.0,55.88,56.09,55.88,55.89,70500.0
2014-03-03 12:30:00,55.87,56.12,55.8,56.05,44400.0,55.87,56.12,55.8,56.05,44400.0
2014-03-03 12:40:00,56.05,56.05,55.88,56.01,58200.0,56.05,56.05,55.88,56.01,58200.0
2014-03-03 12:50:00,56.01,56.08,55.85,55.95,45800.0,56.01,56.08,55.85,55.95,45800.0
2014-03-03 13:00:00,55.94,56.27,55.91,56.22,72900.0,55.94,56.27,55.91,56.22,72900.0
2014-03-03 13:10:00,56.23,56.28,56.05,56.24,57400.0,56.23,56.28,56.05,56.24,57400.0
2014-03-03 13:20:00,56.23,56.35,56.03,56.04,46400.0,56.23,56.35,56.03,56.04,46400.0
2014-03-03 13:30:00,56.04,56.04,55.86,55.97,48400.0,56.04,56.04,55.86,55.97,48400.0
2014-03-03 13:40:00,55.99,56.02,55.81,55.87,47600.0,55.99,56.02,55.81,55.87,47600.0
2014-03-03 13:50:00,55.84,56.09,55.76,56.09,48900.0,55.84,56.09,55.76,56.09,48900.0
2014-03-03 14:00:00,56.11,56.18,56.04,56.05,40600.0,56.11,56.18,56.04,56.05,40600.0
2014-03-03 14:10:00,56.07,56.16,55.99,56.14,41500.0,56.07,56.16,55.99,56.14,41500.0
2014-03-03 14:20:00,56.14,56.14,55.95,55.97,35800.0,56.14,56.14,55.95,55.97,35800.0
2014-03-03 14:30:00,55.95,56.02,55.85,55.95,31700.0,55.95,56.02,55.85,55.95,31700.0
2014-03-03 14:40:00,55.95,56.05,55.85,56.04,44200.0,55.95,56.05,55.85,56.04,44200.0
2014-03-03 14:50:00,56.04,56.11,55.93,55.93,33900.0,56.04,56.11,55.93,55.93,33900.0
2014-03-03 15:00:00,55.92,56.0,55.9,55.96,62700.0,55.92,56.0,55.9,55.96,62700.0
2014-03-03 15:10:00,55.96,55.96,55.79,55.87,77100.0,55.96,55.96,55.79,55.87,77100.0
2014-03-03 15:20:00,55.86,55.86,55.55,55.68,102800.0,55.86,55.86,55.55,55.68,102800.0
2014-03-03 15:30:00,55.69,55.83,55.62,55.73,83700.0,55.69,55.83,55.62,55.73,83700.0
2014-03-03 15:40:00,55.73,55.95,55.67,55.94,156800.0,55.73,55.95,55.67,55.94,156800.0
2014-03-03 15:50:00,55.95,56.04,55.92,55.95,186100.0,55.95,56.04,55.92,55.95,186100.0
2014-03-04 09:30:00,56.64,57.35,56.63,57.11,276600.0,56.64,57.35,56.63,57.11,276600.0
2014-03-04 09:40:00,57.11,57.11,56.56,56.85,123500.0,57.11,57.11,56.56,56.85,123500.0
2014-03-04 09:50:00,56.79,56.82,56.34,56.39,139400.0,56.79,56.82,56.34,56.39,139400.0
2014-03-04 10:00:00,56.36,56.85,56.25,56.67,143100.0,56.36,56.85,56.25,56.67,143100.0
2014-03-04 10:10:00,56.66,57.03,56.51,56.99,129000.0,56.66,57.03,56.51,56.99,129000.0
2014-03-04 10:20:00,56.98,57.2,56.91,57.15,133500.0,56.98,57.2,56.91,57.15,133500.0
2014-03-04 10:30:00,57.17,57.73,57.15,57.64,198400.0,57.17,57.73,57.15,57.64,198400.0
2014-03-04 10:40:00,57.6,57.99,57.47,57.96,150200.0,57.6,57.99,57.47,57.96,150200.0
2014-03-04 10:50:00,57.96,58.05,57.68,57.68,192100.0,57.96,58.05,57.68,57.68,192100.0
2014-03-04 11:00:00,57.71,57.74,57.55,57.57,95800.0,57.71,57.74,57.55,57.57,95800.0
2014-03-04 11:10:00,57.57,57.58,57.37,57.43,86100.0,57.57,57.58,57.37,57.43,86100.0
2014-03-04 11:20:00,57.43,57.62,57.39,57.5,56500.0,57.43,57.62,57.39,57.5,56500.0
2014-03-04 11:30:00,57.51,57.52,57.28,57.33,69400.0,57.51,57.52,57.28,57.33,69400.0
2014-03-04 11:40:00,57.32,57.52,57.31,57.44,46900.0,57.32,57.52,57.31,57.44,46900.0
2014-03-04 11:50:00,57.43,57.57,57.42,57.57,37700.0,57.43,57.57,57.42,57.57,37700.0
2014-03-04 12:00:00,57.53,57.66,57.53,57.61,32500.0,57.53,57.66,57.53,57.61,32500.0
2014-03-04 12:10:00,57.6,57.66,57.5,57.6,50700.0,57.6,57.66,57.5,57.6,50700.0
2014-03-04 12:20:00,57.61,57.65,57.4,57.64,70600.0,57.61,57.65,57.4,57.64,70600.0
2014-03-04 12:30:00,57.63,57.71,57.48,57.53,60500.0,57.63,57.71,57.48,57.53,60500.0
2014-03-04 12:40:00,57.56,57.65,57.48,57.64,40800.0,57.56,57.65,57.48,57.64,40800.0
2014-03-04 12:50:00,57.65,57.67,57.53,57.55,36900.0,57.65,57.67,57.53,57.55,36900.0
2014-03-04 13:00:00,57.55,57.66,57.55,57.57,42500.0,57.55,57.66,57.55,57.57,42500.0
2014-03-04 13:10:00,57.56,57.65,57.5,57.53,33400.0,57.56,57.65,57.5,57.53,33400.0
2014-03-04 13:20:00,57.53,57.6,57.5,57.58,29200.0,57.53,57.6,57.5,57.58,29200.0
2014-03-04 13:30:00,57.59,57.62,57.53,57.59,49900.0,57.59,57.62,57.53,57.59,49900.0
2014-03-04 13:40:00,57.59,57.64,57.44,57.46,41600.0,57.59,57.64,57.44,57.46,41600.0
2014-03-04 13:50:00,57.47,57.52,57.31,57.35,63400.0,57.47,57.52,57.31,57.35,63400.0
2014-03-04 14:00:00,57.34,57.36,57.06,57.17,77300.0,57.34,57.36,57.06,57.17,77300.0
2014-03-04 14:10:00,57.18,57.29,57.18,57.24,44300.0,57.18,57.29,57.18,57.24,44300.0
2014-03-04 14:20:00,57.27,57.31,57.24,57.31,34300.0,57.27,57.31,57.24,57.31,34300.0
2014-03-04 14:30:00,57.3,57.38,57.26,57.31,40200.0,57.3,57.38,57.26,57.31,40200.0
2014-03-04 14:40:00,57.34,57.38,57.21,57.21,43200.0,57.34,57.38,57.21,57.21,43200.0
2014-03-04 14:50:00,57.22,57.42,57.18,57.37,48800.0,57.22,57.42,57.18,57.37,48800.0
2014-03-04 15:00:00,57.37,57.54,57.37,57.53,71900.0,57.37,57.54,57.37,57.53,71900.0
2014-03-04 15:10:00,57.54,57.58,57.47,57.51,63600.0,57.54,57.58,57.47,57.51,63600.0
2014-03-04 15:20:00,57.52,57.73,57.49,57.69,174600.0,57.52,57.73,57.49,57.69,174600.0
2014-03-04 15:30:00,57.69,57.69,57.59,57.64,73200.0,57.69,57.69,57.59,57.64,73200.0
2014-03-04 15:40:00,57.64,57.75,57.61,57.64,103600.0,57.64,57.75,57.61,57.64,103600.0
2014-03-04 15:50:00,57.64,57.72,57.59,57.72,227000.0,57.64,57.72,57.59,57.72,227000.0
2014-03-05 09:30:00,57.61,58.49,57.37,58.22,219500.0,57.61,58.49,57.37,58.22,219500.0
2014-03-05 09:40:00,58.15,59.1,58.13,59.06,353500.0,58.15,59.1,58.13,59.06,353500.0
2014-03-05 09:50:00,58.97,59.09,58.25,58.31,310600.0,58.97,59.09,58.25,58.31,310600.0
2014-03-05 10:00:00,58.34,58.75,58.23,58.65,135300.0,58.34,58.75,58.23,58.65,135300.0
2014-03-05 10:10:00,58.68,58.73,58.5,58.62,77300.0,58.68,58.73,58.5,58.62,77300.0
2014-03-05 10:20:00,58.6,58.74,58.52,58.57,117600.0,58.6,58.74,58.52,58.57,117600.0
2014-03-05 10:30:00,58.56,58.6,58.13,58.22,116800.0,58.56,58.6,58.13,58.22,116800.0
2014-03-05 10:40:00,58.22,58.37,57.79,57.87,89900.0,58.22,58.37,57.79,57.87,89900.0
2014-03-05 10:50:00,57.88,58.23,57.77,58.09,74900.0,57.88,58.23,57.77,58.09,74900.0
2014-03-05 11:00:00,58.11,58.36,58.1,58.32,71400.0,58.11,58.36,58.1,58.32,71400.0
2014-03-05 11:10:00,58.31,58.32,58.01,58.13,43600.0,58.31,58.32,58.01,58.13,43600.0
2014-03-05 11:20:00,58.14,58.18,57.87,57.92,62300.0,58.14,58.18,57.87,57.92,62300.0
2014-03-05 11:30:00,57.91,58.01,57.82,58.0,35800.0,57.91,58.01,57.82,58.0,35800.0
2014-03-05 11:40:00,57.98,58.15,57.94,58.01,47000.0,57.98,58.15,57.94,58.01,47000.0
2014-03-05 11:50:00,58.06,58.15,57.97,58.08,56300.0,58.06,58.15,57.97,58.08,56300.0
2014-03-05 12:00:00,58.08,58.17,58.0,58.16,38500.0,58.08,58.17,58.0,58.16,38500.0
2014-03-05 12:10:00,58.17,58.39,58.07,58.07,89600.0,58.17,58.39,58.07,58.07,89600.0
2014-03-05 12:20:00,58.09,58.18,57.92,57.92,44700.0,58.09,58.18,57.92,57.92,44700.0
2014-03-05 12:30:00,57.94,57.97,57.79,57.93,69900.0,57.94,57.97,57.79,57.93,69900.0
2014-03-05 12:40:00,57.93,58.04,57.86,57.87,52800.0,57.93,58.04,57.86,57.87,52800.0
2014-03-05 12:50:00,57.87,57.87,57.63,57.63,52200.0,57.87,57.87,57.63,57.63,52200.0
2014-03-05 13:00:00,57.63,57.96,57.52,57.88,83000.0,57.63,57.96,57.52,57.88,83000.0
2014-03-05 13:10:00,57.88,58.05,57.68,57.93,85300.0,57.88,58.05,57.68,57.93,85300.0
2014-03-05 13:20:00,57.93,57.98,57.86,57.91,61300.0,57.93,57.98,57.86,57.91,61300.0
2014-03-05 13:30:00,57.89,58.12,57.89,58.04,73400.0,57.89,58.12,57.89,58.04,73400.0
2014-03-05 13:40:00,58.03,58.2,58.02,58.06,41600.0,58.03,58.2,58.02,58.06,41600.0
2014-03-05 13:50:00,58.05,58.1,57.97,57.97,27800.0,58.05,58.1,57.97,57.97,27800.0
2014-03-05 14:00:00,57.97,58.09,57.94,57.94,25100.0,57.97,58.09,57.94,57.94,25100.0
2014-03-05 14:10:00,57.95,57.99,57.88,57.94,21000.0,57.95,57.99,57.88,57.94,21000.0
2014-03-05 14:20:00,57.97,58.0,57.82,57.83,30400.0,57.97,58.0,57.82,57.83,30400.0
2014-03-05 14:30:00,57.84,57.96,57.81,57.95,42100.0,57.84,57.96,57.81,57.95,42100.0
2014-03-05 14:40:00,57.91,58.0,57.83,57.89,18000.0,57.91,58.0,57.83,57.89,18000.0
2014-03-05 14:50:00,57.84,57.93,57.83,57.9,32300.0,57.84,57.93,57.83,57.9,32300.0
2014-03-05 15:00:00,57.89,57.91,57.78,57.78,31900.0,57.89,57.91,57.78,57.78,31900.0
2014-03-05 15:10:00,57.81,57.92,57.8,57.89,21200.0,57.81,57.92,57.8,57.89,21200.0
2014-03-05 15:20:00,57.88,58.0,57.85,57.97,31900.0,57.88,58.0,57.85,57.97,31900.0
2014-03-05 15:30:00,58.0,58.04,57.94,57.98,48200.0,58.0,58.04,57.94,57.98,48200.0
2014-03-05 15:40:00,57.98,58.09,57.93,58.05,77000.0,57.98,58.09,57.93,58.05,77000.0
2014-03-05 15:50:00,58.06,58.19,58.01,58.17,189000.0,58.06,58.19,58.01,58.17,189000.0
2014-03-06 09:30:00,58.31,58.85,58.26,58.41,99200.0,58.31,58.85,58.26,58.41,99200.0
2014-03-06 09:40:00,58.46,58.65,58.02,58.37,97000.0,58.46,58.65,58.02,58.37,97000.0
2014-03-06 09:50:00,58.43,58.68,58.22,58.4,78600.0,58.43,58.68,58.22,58.4,78600.0
2014-03-06 10:00:00,58.4,58.42,58.08,58.34,38300.0,58.4,58.42,58.08,58.34,38300.0
2014-03-06 10:10:00,58.25,58.25,58.06,58.07,43500.0,58.25,58.25,58.06,58.07,43500.0
2014-03-06 10:20:00,58.13,58.77,58.11,58.77,66900.0,58.13,58.77,58.11,58.77,66900.0
2014-03-06 10:30:00,58.77,58.97,58.74,58.86,109700.0,58.77,58.97,58.74,58.86,109700.0
2014-03-06 10:40:00,58.85,58.85,58.58,58.69,43800.0,58.85,58.85,58.58,58.69,43800.0
2014-03-06 10:50:00,58.7,58.92,58.58,58.73,65800.0,58.7,58.92,58.58,58.73,65800.0
2014-03-06 11:00:00,58.71,58.73,58.51,58.61,47900.0,58.71,58.73,58.51,58.61,47900.0
2014-03-06 11:10:00,58.64,58.68,58.55,58.64,24100.0,58.64,58.68,58.55,58.64,24100.0
2014-03-06 11:20:00,58.62,58.75,58.58,58.71,32900.0,58.62,58.75,58.58,58.71,32900.0
2014-03-06 11:30:00,58.73,58.84,58.71,58.71,26700.0,58.73,58.84,58.71,58.71,26700.0
2014-03-06 11:40:00,58.73,59.2,58.69,59.15,146300.0,58.73,59.2,58.69,59.15,146300.0
2014-03-06 11:50:00,59.18,59.44,59.15,59.27,101700.0,59.18,59.44,59.15,59.27,101700.0
2014-03-06 12:00:00,59.26,59.3,59.01,59.16,56900.0,59.26,59.3,59.01,59.16,56900.0
2014-03-06 12:10:00,59.15,59.18,59.0,59.02,46600.0,59.15,59.18,59.0,59.02,46600.0
2014-03-06 12:20:00,59.0,59.08,58.86,59.02,48100.0,59.0,59.08,58.86,59.02,48100.0
2014-03-06 12:30:00,59.01,59.12,58.99,59.1,50800.0,59.01,59.12,58.99,59.1,50800.0
2014-03-06 12:40:00,59.11,59.27,59.09,59.25,31600.0,59.11,59.27,59.09,59.25,31600.0
2014-03-06 12:50:00,59.26,59.27,59.18,59.21,20200.0,59.26,59.27,59.18,59.21,20200.0
2014-03-06 13:00:00,59.2,59.25,59.19,59.25,18400.0,59.2,59.25,59.19,59.25,18400.0
2014-03-06 13:10:00,59.26,59.26,59.08,59.12,26100.0,59.26,59.26,59.08,59.12,26100.0
2014-03-06 13:20:00,59.1,59.12,58.81,58.81,24900.0,59.1,59.12,58.81,58.81,24900.0
2014-03-06 13:30:00,58.84,58.87,58.66,58.66,25000.0,58.84,58.87,58.66,58.66,25000.0
2014-03-06 13:40:00,58.66,58.68,58.2,58.25,96800.0,58.66,58.68,58.2,58.25,96800.0
2014-03-06 13:50:00,58.26,58.27,57.92,57.95,126100.0,58.26,58.27,57.92,57.95,126100.0
2014-03-06 14:00:00,57.93,57.94,57.64,57.85,209300.0,57.93,57.94,57.64,57.85,209300.0
2014-03-06 14:10:00,57.85,57.85,57.54,57.74,152400.0,57.85,57.85,57.54,57.74,152400.0
2014-03-06 14:20:00,57.74,57.79,57.63,57.69,81200.0,57.74,57.79,57.63,57.69,81200.0
2014-03-06 14:30:00,57.69,57.94,57.53,57.9,84100.0,57.69,57.94,57.53,57.9,84100.0
2014-03-06 14:40:00,57.9,58.35,57.9,58.18,130800.0,57.9,58.35,57.9,58.18,130800.0
2014-03-06 14:50:00,58.16,58.24,58.1,58.2,20500.0,58.16,58.24,58.1,58.2,20500.0
2014-03-06 15:00:00,58.2,58.2,57.94,58.09,58100.0,58.2,58.2,57.94,58.09,58100.0
2014-03-06 15:10:00,58.09,58.17,58.07,58.09,21400.0,58.09,58.17,58.07,58.09,21400.0
2014-03-06 15:20:00,58.09,58.23,58.08,58.23,27200.0,58.09,58.23,58.08,58.23,27200.0
2014-03-06 15:30:00,58.23,58.5,58.17,58.48,97600.0,58.23,58.5,58.17,58.48,97600.0
2014-03-06 15:40:00,58.48,58.49,58.25,58.29,72200.0,58.48,58.49,58.25,58.29,72200.0
2014-03-06 15:50:00,58.28,58.34,58.19,58.24,200700.0,58.28,58.34,58.19,58.24,200700.0
2014-03-07 09:30:00,58.65,58.7,57.55,57.66,201800.0,58.65,58.7,57.55,57.66,201800.0
2014-03-07 09:40:00,57.66,57.68,56.71,56.76,274500.0,57.66,57.68,56.71,56.76,274500.0
2014-03-07 09:50:00,56.76,56.99,56.66,56.94,182500.0,56.76,56.99,56.66,56.94,182500.0
2014-03-07 10:00:00,56.97,57.57,56.85,57.23,100500.0,56.97,57.57,56.85,57.23,100500.0
2014-03-07 10:10:00,57.26,57.54,57.11,57.13,67500.0,57.26,57.54,57.11,57.13,67500.0
2014-03-07 10:20:00,57.12,57.16,56.75,56.97,93900.0,57.12,57.16,56.75,56.97,93900.0
2014-03-07 10:30:00,56.95,57.11,56.81,56.96,85600.0,56.95,57.11,56.81,56.96,85600.0
2014-03-07 10:40:00,56.96,57.0,56.35,56.45,121200.0,56.96,57.0,56.35,56.45,121200.0
2014-03-07 10:50:00,56.47,56.71,56.45,56.46,85900.0,56.47,56.71,56.45,56.46,85900.0
2014-03-07 11:00:00,56.44,56.44,56.01,56.35,211200.0,56.44,56.44,56.01,56.35,211200.0
2014-03-07 11:10:00,56.34,56.47,56.19,56.43,56700.0,56.34,56.47,56.19,56.43,56700.0
2014-03-07 11:20:00,56.4,56.45,56.28,56.39,100000.0,56.4,56.45,56.28,56.39,100000.0
2014-03-07 11:30:00,56.36,56.38,56.32,56.34,64800.0,56.36,56.38,56.32,56.34,64800.0
2014-03-07 11:40:00,56.33,56.69,56.21,56.54,132600.0,56.33,56.69,56.21,56.54,132600.0
2014-03-07 11:50:00,56.55,56.6,56.39,56.6,45200.0,56.55,56.6,56.39,56.6,45200.0
2014-03-07 12:00:00,56.58,56.59,56.37,56.38,39300.0,56.58,56.59,56.37,56.38,39300.0
2014-03-07 12:10:00,56.38,56.71,56.36,56.7,57100.0,56.38,56.71,56.36,56.7,57100.0
2014-03-07 12:20:00,56.72,56.74,56.54,56.58,53600.0,56.72,56.74,56.54,56.58,53600.0
2014-03-07 12:30:00,56.57,56.57,56.41,56.54,36900.0,56.57,56.57,56.41,56.54,36900.0
2014-03-07 12:40:00,56.54,56.61,56.44,56.47,31700.0,56.54,56.61,56.44,56.47,31700.0
2014-03-07 12:50:00,56.49,56.5,56.27,56.32,57800.0,56.49,56.5,56.27,56.32,57800.0
2014-03-07 13:00:00,56.34,56.36,56.07,56.16,80400.0,56.34,56.36,56.07,56.16,80400.0
2014-03-07 13:10:00,56.12,56.31,56.12,56.16,74100.0,56.12,56.31,56.12,56.16,74100.0
2014-03-07 13:20:00,56.16,56.26,56.16,56.21,42500.0,56.16,56.26,56.16,56.21,42500.0
2014-03-07 13:30:00,56.21,56.22,56.05,56.07,43600.0,56.21,56.22,56.05,56.07,43600.0
2014-03-07 13:40:00,56.1,56.15,56.01,56.02,64000.0,56.1,56.15,56.01,56.02,64000.0
2014-03-07 13:50:00,56.01,56.02,55.86,55.97,76300.0,56.01,56.02,55.86,55.97,76300.0
2014-03-07 14:00:00,55.96,55.97,55.85,55.85,48300.0,55.96,55.97,55.85,55.85,48300.0
2014-03-07 14:10:00,55.85,56.01,55.81,55.84,53100.0,55.85,56.01,55.81,55.84,53100.0
2014-03-07 14:20:00,55.84,55.85,55.72,55.81,47200.0,55.84,55.85,55.72,55.81,47200.0
2014-03-07 14:30:00,55.82,55.95,55.8,55.91,47300.0,55.82,55.95,55.8,55.91,47300.0
2014-03-07 14:40:00,55.89,56.1,55.83,56.03,49400.0,55.89,56.1,55.83,56.03,49400.0
2014-03-07 14:50:00,56.04,56.1,55.98,56.01,56500.0,56.04,56.1,55.98,56.01,56500.0
2014-03-07 15:00:00,56.01,56.24,56.01,56.2,72600.0,56.01,56.24,56.01,56.2,72600.0
2014-03-07 15:10:00,56.22,56.33,56.17,56.3,141000.0,56.22,56.33,56.17,56.3,141000.0
2014-03-07 15:20:00,56.31,56.33,56.15,56.15,79800.0,56.31,56.33,56.15,56.15,79800.0
2014-03-07 15:30:00,56.16,56.23,56.07,56.12,59100.0,56.16,56.23,56.07,56.12,59100.0
2014-03-07 15:40:00,56.13,56.22,56.08,56.2,185100.0,56.13,56.22,56.08,56.2,185100.0
2014-03-07 15:50:00,56.2,56.21,56.04,56.12,422400.0,56.2,56.21,56.04,56.12,422400.0
2014-03-10 09:30:00,55.92,56.36,55.56,55.64,114800.0,55.92,56.36,55.56,55.64,114800.0
2014-03-10 09:40:00,55.73,56.23,55.46,56.2,197500.0,55.73,56.23,55.46,56.2,197500.0
2014-03-10 09:50:00,56.16,56.32,55.96,56.25,125600.0,56.16,56.32,55.96,56.25,125600.0
2014-03-10 10:00:00,56.2,56.23,55.51,55.7,55400.0,56.2,56.23,55.51,55.7,55400.0
2014-03-10 10:10:00,55.7,55.79,55.28,55.29,83900.0,55.7,55.79,55.28,55.29,83900.0
2014-03-10 10:20:00,55.26,55.5,55.03,55.06,148500.0,55.26,55.5,55.03,55.06,148500.0
2014-03-10 10:30:00,55.07,55.08,54.75,54.96,122600.0,55.07,55.08,54.75,54.96,122600.0
2014-03-10 10:40:00,54.98,54.98,54.67,54.82,65100.0,54.98,54.98,54.67,54.82,65100.0
2014-03-10 10:50:00,54.8,54.95,54.74,54.84,64400.0,54.8,54.95,54.74,54.84,64400.0
2014-03-10 11:00:00,54.83,54.83,54.53,54.56,97200.0,54.83,54.83,54.53,54.56,97200.0
2014-03-10 11:10:00,54.57,54.66,54.43,54.59,96600.0,54.57,54.66,54.43,54.59,96600.0
2014-03-10 11:20:00,54.56,54.98,54.56,54.96,81200.0,54.56,54.98,54.56,54.96,81200.0
2014-03-10 11:30:00,54.95,55.09,54.65,54.77,92600.0,54.95,55.09,54.65,54.77,92600.0
2014-03-10 11:40:00,54.77,54.88,54.75,54.8,18500.0,54.77,54.88,54.75,54.8,18500.0
2014-03-10 11:50:00,54.81,54.87,54.69,54.73,39700.0,54.81,54.87,54.69,54.73,39700.0
2014-03-10 12:00:00,54.76,54.79,54.57,54.79,89600.0,54.76,54.79,54.57,54.79,89600.0
2014-03-10 12:10:00,54.81,54.89,54.76,54.84,21800.0,54.81,54.89,54.76,54.84,21800.0
2014-03-10 12:20:00,54.83,55.22,54.83,55.07,53500.0,54.83,55.22,54.83,55.07,53500.0
2014-03-10 12:30:00,55.07,55.09,54.98,55.05,18300.0,55.07,55.09,54.98,55.05,18300.0
2014-03-10 12:40:00,55.03,55.16,54.96,55.15,19700.0,55.03,55.16,54.96,55.15,19700.0
2014-03-10 12:50:00,55.16,55.16,54.94,55.06,25900.0,55.16,55.16,54.94,55.06,25900.0
2014-03-10 13:00:00,55.08,55.23,55.03,55.2,54500.0,55.08,55.23,55.03,55.2,54500.0
2014-03-10 13:10:00,55.22,55.27,54.85,54.9,60800.0,55.22,55.27,54.85,54.9,60800.0
2014-03-10 13:20:00,54.87,54.87,54.79,54.82,19300.0,54.87,54.87,54.79,54.82,19300.0
2014-03-10 13:30:00,54.82,54.86,54.71,54.78,68800.0,54.82,54.86,54.71,54.78,68800.0
2014-03-10 13:40:00,54.82,54.82,54.72,54.79,21600.0,54.82,54.82,54.72,54.79,21600.0
2014-03-10 13:50:00,54.78,54.9,54.76,54.79,18400.0,54.78,54.9,54.76,54.79,18400.0
2014-03-10 14:00:00,54.8,54.85,54.7,54.84,21200.0,54.8,54.85,54.7,54.84,21200.0
2014-03-10 14:10:00,54.82,54.82,54.73,54.77,26400.0,54.82,54.82,54.73,54.77,26400.0
2014-03-10 14:20:00,54.79,54.88,54.75,54.79,22200.0,54.79,54.88,54.75,54.79,22200.0
2014-03-10 14:30:00,54.81,54.86,54.73,54.75,35800.0,54.81,54.86,54.73,54.75,35800.0
2014-03-10 14:40:00,54.76,54.87,54.73,54.87,22900.0,54.76,54.87,54.73,54.87,22900.0
2014-03-10 14:50:00,54.85,54.87,54.81,54.83,33900.0,54.85,54.87,54.81,54.83,33900.0
2014-03-10 15:00:00,54.82,54.83,54.73,54.73,46100.0,54.82,54.83,54.73,54.73,46100.0
2014-03-10 15:10:00,54.73,54.78,54.61,54.65,45200.0,54.73,54.78,54.61,54.65,45200.0
2014-03-10 15:20:00,54.64,54.73,54.63,54.69,46300.0,54.64,54.73,54.63,54.69,46300.0
2014-03-10 15:30:00,54.71,54.85,54.65,54.82,89500.0,54.71,54.85,54.65,54.82,89500.0
2014-03-10 15:40:00,54.82,54.91,54.75,54.91,113000.0,54.82,54.91,54.75,54.91,113000.0
2014-03-10 15:50:00,54.91,54.95,54.77,54.83,161200.0,54.91,54.95,54.77,54.83,161200.0
2014-03-11 09:30:00,55.05,55.5,54.85,55.15,72900.0,55.05,55.5,54.85,55.15,72900.0
2014-03-11 09:40:00,55.3,55.69,55.19,55.62,71900.0,55.3,55.69,55.19,55.62,71900.0
2014-03-11 09:50:00,55.64,55.71,55.28,55.52,110900.0,55.64,55.71,55.28,55.52,110900.0
2014-03-11 10:00:00,55.5,55.52,55.17,55.19,89700.0,55.5,55.52,55.17,55.19,89700.0
2014-03-11 10:10:00,55.21,55.32,55.04,55.25,38700.0,55.21,55.32,55.04,55.25,38700.0
2014-03-11 10:20:00,55.25,55.33,55.09,55.19,41400.0,55.25,55.33,55.09,55.19,41400.0
2014-03-11 10:30:00,55.22,55.32,55.05,55.25,104300.0,55.22,55.32,55.05,55.25,104300.0
2014-03-11 10:40:00,55.31,55.49,55.22,55.3,31200.0,55.31,55.49,55.22,55.3,31200.0
2014-03-11 10:50:00,55.3,55.34,55.2,55.24,39900.0,55.3,55.34,55.2,55.24,39900.0
2014-03-11 11:00:00,55.24,55.45,55.23,55.39,50200.0,55.24,55.45,55.23,55.39,50200.0
2014-03-11 11:10:00,55.36,55.37,55.2,55.24,25800.0,55.36,55.37,55.2,55.24,25800.0
2014-03-11 11:20:00,55.24,55.28,55.18,55.18,19600.0,55.24,55.28,55.18,55.18,19600.0
2014-03-11 11:30:00,55.19,55.21,54.87,54.89,35800.0,55.19,55.21,54.87,54.89,35800.0
2014-03-11 11:40:00,54.9,54.97,54.71,54.87,90300.0,54.9,54.97,54.71,54.87,90300.0
2014-03-11 11:50:00,54.89,54.92,54.75,54.77,28200.0,54.89,54.92,54.75,54.77,28200.0
2014-03-11 12:00:00,54.74,54.77,54.57,54.57,59300.0,54.74,54.77,54.57,54.57,59300.0
2014-03-11 12:10:00,54.6,54.63,54.21,54.29,107800.0,54.6,54.63,54.21,54.29,107800.0
2014-03-11 12:20:00,54.28,54.46,54.15,54.37,83800.0,54.28,54.46,54.15,54.37,83800.0
2014-03-11 12:30:00,54.4,54.46,54.3,54.39,42400.0,54.4,54.46,54.3,54.39,42400.0
2014-03-11 12:40:00,54.35,54.38,54.1,54.1,37000.0,54.35,54.38,54.1,54.1,37000.0
2014-03-11 12:50:00,54.1,54.14,53.92,54.03,92700.0,54.1,54.14,53.92,54.03,92700.0
2014-03-11 13:00:00,54.0,54.0,53.65,53.73,100800.0,54.0,54.0,53.65,53.73,100800.0
2014-03-11 13:10:00,53.72,53.91,53.7,53.84,55800.0,53.72,53.91,53.7,53.84,55800.0
2014-03-11 13:20:00,53.84,53.9,53.67,53.75,36800.0,53.84,53.9,53.67,53.75,36800.0
2014-03-11 13:30:00,53.77,53.91,53.71,53.85,20000.0,53.77,53.91,53.71,53.85,20000.0
2014-03-11 13:40:00,53.87,53.93,53.86,53.91,55300.0,53.87,53.93,53.86,53.91,55300.0
2014-03-11 13:50:00,53.9,54.16,53.89,54.08,59700.0,53.9,54.16,53.89,54.08,59700.0
2014-03-11 14:00:00,54.08,54.14,53.79,53.79,39900.0,54.08,54.14,53.79,53.79,39900.0
2014-03-11 14:10:00,53.76,53.78,53.65,53.68,36200.0,53.76,53.78,53.65,53.68,36200.0
2014-03-11 14:20:00,53.66,53.7,53.56,53.7,50800.0,53.66,53.7,53.56,53.7,50800.0
2014-03-11 14:30:00,53.67,53.67,53.3,53.31,90000.0,53.67,53.67,53.3,53.31,90000.0
2014-03-11 14:40:00,53.31,53.52,53.15,53.5,104200.0,53.31,53.52,53.15,53.5,104200.0
2014-03-11 14:50:00,53.49,53.72,53.39,53.39,77100.0,53.49,53.72,53.39,53.39,77100.0
2014-03-11 15:00:00,53.39,53.4,53.21,53.33,32600.0,53.39,53.4,53.21,53.33,32600.0
2014-03-11 15:10:00,53.34,53.34,53.09,53.2,82300.0,53.34,53.34,53.09,53.2,82300.0
2014-03-11 15:20:00,53.2,53.34,53.16,53.25,83200.0,53.2,53.34,53.16,53.25,83200.0
2014-03-11 15:30:00,53.25,53.43,53.24,53.39,54400.0,53.25,53.43,53.24,53.39,54400.0
2014-03-11 15:40:00,53.4,53.49,53.26,53.29,82300.0,53.4,53.49,53.26,53.29,82300.0
2014-03-11 15:50:00,53.31,53.5,53.31,53.48,380400.0,53.31,53.5,53.31,53.48,380400.0
2014-03-12 09:30:00,53.11,53.98,52.79,53.84,134300.0,53.11,53.98,52.79,53.84,134300.0
2014-03-12 09:40:00,53.83,53.83,53.0,53.48,119300.0,53.83,53.83,53.0,53.48,119300.0
2014-03-12 09:50:00,53.45,53.98,53.15,53.93,115400.0,53.45,53.98,53.15,53.93,115400.0
2014-03-12 10:00:00,53.93,54.25,53.72,54.13,159200.0,53.93,54.25,53.72,54.13,159200.0
2014-03-12 10:10:00,54.16,54.17,53.65,53.72,88600.0,54.16,54.17,53.65,53.72,88600.0
2014-03-12 10:20:00,53.73,54.18,53.71,53.97,62800.0,53.73,54.18,53.71,53.97,62800.0
2014-03-12 10:30:00,53.96,54.28,53.92,54.03,53800.0,53.96,54.28,53.92,54.03,53800.0
2014-03-12 10:40:00,54.04,54.48,53.92,54.21,63100.0,54.04,54.48,53.92,54.21,63100.0
2014-03-12 10:50:00,54.2,54.49,54.2,54.46,51300.0,54.2,54.49,54.2,54.46,51300.0
2014-03-12 11:00:00,54.47,54.47,54.12,54.25,31800.0,54.47,54.47,54.12,54.25,31800.0
2014-03-12 11:10:00,54.23,54.43,54.2,54.35,29600.0,54.23,54.43,54.2,54.35,29600.0
2014-03-12 11:20:00,54.35,54.48,54.25,54.4,25000.0,54.35,54.48,54.25,54.4,25000.0
2014-03-12 11:30:00,54.39,54.45,54.19,54.2,42200.0,54.39,54.45,54.19,54.2,42200.0
2014-03-12 11:40:00,54.2,54.2,53.96,54.03,29600.0,54.2,54.2,53.96,54.03,29600.0
2014-03-12 11:50:00,54.03,54.06,53.75,53.76,32700.0,54.03,54.06,53.75,53.76,32700.0
2014-03-12 12:00:00,53.77,54.0,53.7,53.88,28000.0,53.77,54.0,53.7,53.88,28000.0
2014-03-12 12:10:00,53.86,53.9,53.67,53.72,44400.0,53.86,53.9,53.67,53.72,44400.0
2014-03-12 12:20:00,53.74,53.83,53.64,53.68,22500.0,53.74,53.83,53.64,53.68,22500.0
2014-03-12 12:30:00,53.68,53.71,53.44,53.46,51200.0,53.68,53.71,53.44,53.46,51200.0
2014-03-12 12:40:00,53.45,53.72,53.43,53.71,20000.0,53.45,53.72,53.43,53.71,20000.0
2014-03-12 12:50:00,53.72,53.75,53.58,53.66,23300.0,53.72,53.75,53.58,53.66,23300.0
2014-03-12 13:00:00,53.66,53.66,53.54,53.58,11600.0,53.66,53.66,53.54,53.58,11600.0
2014-03-12 13:10:00,53.52,53.53,53.4,53.46,18800.0,53.52,53.53,53.4,53.46,18800.0
2014-03-12 13:20:00,53.47,53.55,53.42,53.53,19200.0,53.47,53.55,53.42,53.53,19200.0
2014-03-12 13:30:00,53.51,53.63,53.47,53.63,22500.0,53.51,53.63,53.47,53.63,22500.0
2014-03-12 13:40:00,53.62,53.66,53.57,53.65,18300.0,53.62,53.66,53.57,53.65,18300.0
2014-03-12 13:50:00,53.65,53.67,53.61,53.65,25800.0,53.65,53.67,53.61,53.65,25800.0
2014-03-12 14:00:00,53.65,53.67,53.5,53.51,43400.0,53.65,53.67,53.5,53.51,43400.0
2014-03-12 14:10:00,53.51,53.57,53.41,53.56,29300.0,53.51,53.57,53.41,53.56,29300.0
2014-03-12 14:20:00,53.57,53.66,53.57,53.64,54100.0,53.57,53.66,53.57,53.64,54100.0
2014-03-12 14:30:00,53.64,53.66,53.53,53.66,29300.0,53.64,53.66,53.53,53.66,29300.0
2014-03-12 14:40:00,53.66,53.67,53.55,53.64,32400.0,53.66,53.67,53.55,53.64,32400.0
2014-03-12 14:50:00,53.62,53.66,53.54,53.58,18300.0,53.62,53.66,53.54,53.58,18300.0
2014-03-12 15:00:00,53.57,53.59,53.46,53.59,32100.0,53.57,53.59,53.46,53.59,32100.0
2014-03-12 15:10:00,53.59,53.63,53.44,53.46,28900.0,53.59,53.63,53.44,53.46,28900.0
2014-03-12 15:20:00,53.47,53.52,53.45,53.48,33800.0,53.47,53.52,53.45,53.48,33800.0
2014-03-12 15:30:00,53.48,53.52,53.42,53.52,38000.0,53.48,53.52,53.42,53.52,38000.0
2014-03-12 15:40:00,53.51,53.58,53.46,53.56,58100.0,53.51,53.58,53.46,53.56,58100.0
2014-03-12 15:50:00,53.56,53.71,53.56,53.69,152000.0,53.56,53.71,53.56,53.69,152000.0
2014-03-13 09:30:00,53.98,54.45,53.97,54.1,130000.0,53.98,54.45,53.97,54.1,130000.0
2014-03-13 09:40:00,54.05,54.17,53.91,54.03,57400.0,54.05,54.17,53.91,54.03,57400.0
2014-03-13 09:50:00,54.08,54.25,53.91,54.18,74300.0,54.08,54.25,53.91,54.18,74300.0
2014-03-13 10:00:00,54.18,54.46,54.07,54.37,148200.0,54.18,54.46,54.07,54.37,148200.0
2014-03-13 10:10:00,54.39,54.45,54.13,54.37,154300.0,54.39,54.45,54.13,54.37,154300.0
2014-03-13 10:20:00,54.35,54.45,53.68,53.77,147700.0,54.35,54.45,53.68,53.77,147700.0
2014-03-13 10:30:00,53.75,53.76,53.22,53.3,192200.0,53.75,53.76,53.22,53.3,192200.0
2014-03-13 10:40:00,53.3,53.32,53.07,53.15,47400.0,53.3,53.32,53.07,53.15,47400.0
2014-03-13 10:50:00,53.17,53.5,53.17,53.36,47500.0,53.17,53.5,53.17,53.36,47500.0
2014-03-13 11:00:00,53.4,53.65,53.36,53.56,57200.0,53.4,53.65,53.36,53.56,57200.0
2014-03-13 11:10:00,53.54,53.68,53.43,53.61,28500.0,53.54,53.68,53.43,53.61,28500.0
2014-03-13 11:20:00,53.59,53.69,53.36,53.4,28100.0,53.59,53.69,53.36,53.4,28100.0
2014-03-13 11:30:00,53.41,53.59,53.33,53.55,18900.0,53.41,53.59,53.33,53.55,18900.0
2014-03-13 11:40:00,53.5,53.63,53.47,53.58,46600.0,53.5,53.63,53.47,53.58,46600.0
2014-03-13 11:50:00,53.55,53.87,53.47,53.62,182500.0,53.55,53.87,53.47,53.62,182500.0
2014-03-13 12:00:00,53.59,53.61,53.33,53.38,116900.0,53.59,53.61,53.33,53.38,116900.0
2014-03-13 12:10:00,53.43,53.44,53.35,53.4,14900.0,53.43,53.44,53.35,53.4,14900.0
2014-03-13 12:20:00,53.38,53.44,53.22,53.35,27900.0,53.38,53.44,53.22,53.35,27900.0
2014-03-13 12:30:00,53.35,53.35,53.0,53.0,67200.0,53.35,53.35,53.0,53.0,67200.0
2014-03-13 12:40:00,53.0,53.23,52.97,53.09,57900.0,53.0,53.23,52.97,53.09,57900.0
2014-03-13 12:50:00,53.1,53.14,52.69,52.83,177900.0,53.1,53.14,52.69,52.83,177900.0
2014-03-13 13:00:00,52.8,52.87,52.42,52.68,105100.0,52.8,52.87,52.42,52.68,105100.0
2014-03-13 13:10:00,52.63,53.03,52.61,53.0,40900.0,52.63,53.03,52.61,53.0,40900.0
2014-03-13 13:20:00,52.95,53.24,52.92,53.24,35800.0,52.95,53.24,52.92,53.24,35800.0
2014-03-13 13:30:00,53.24,53.27,53.01,53.04,34800.0,53.24,53.27,53.01,53.04,34800.0
2014-03-13 13:40:00,53.0,53.25,52.92,53.15,29800.0,53.0,53.25,52.92,53.15,29800.0
2014-03-13 13:50:00,53.14,53.14,52.95,53.04,22700.0,53.14,53.14,52.95,53.04,22700.0
2014-03-13 14:00:00,53.05,53.1,52.94,52.94,23700.0,53.05,53.1,52.94,52.94,23700.0
2014-03-13 14:10:00,52.94,53.09,52.92,52.94,25900.0,52.94,53.09,52.92,52.94,25900.0
2014-03-13 14:20:00,52.97,53.04,52.88,53.02,14400.0,52.97,53.04,52.88,53.02,14400.0
2014-03-13 14:30:00,52.98,53.25,52.96,53.07,35500.0,52.98,53.25,52.96,53.07,35500.0
2014-03-13 14:40:00,53.07,53.13,52.9,52.99,24800.0,53.07,53.13,52.9,52.99,24800.0
2014-03-13 14:50:00,52.97,52.98,52.86,52.93,52500.0,52.97,52.98,52.86,52.93,52500.0
2014-03-13 15:00:00,52.92,52.98,52.8,52.8,27900.0,52.92,52.98,52.8,52.8,27900.0
2014-03-13 15:10:00,52.78,52.86,52.6,52.62,58100.0,52.78,52.86,52.6,52.62,58100.0
2014-03-13 15:20:00,52.62,52.79,52.62,52.68,44500.0,52.62,52.79,52.62,52.68,44500.0
2014-03-13 15:30:00,52.7,52.86,52.63,52.84,62000.0,52.7,52.86,52.63,52.84,62000.0
2014-03-13 15:40:00,52.84,53.06,52.84,53.04,60900.0,52.84,53.06,52.84,53.04,60900.0
2014-03-13 15:50:00,53.04,53.05,52.92,53.03,109200.0,53.04,53.05,52.92,53.03,109200.0
2014-03-14 09:30:00,52.68,53.61,52.68,53.61,123700.0,52.68,53.61,52.68,53.61,123700.0
2014-03-14 09:40:00,53.59,53.89,53.36,53.42,85800.0,53.59,53.89,53.36,53.42,85800.0
2014-03-14 09:50:00,53.45,54.02,53.3,53.35,281300.0,53.45,54.02,53.3,53.35,281300.0
2014-03-14 10:00:00,53.4,54.25,53.4,54.16,76600.0,53.4,54.25,53.4,54.16,76600.0
2014-03-14 10:10:00,54.14,54.34,54.06,54.24,76400.0,54.14,54.34,54.06,54.24,76400.0
2014-03-14 10:20:00,54.28,54.28,53.96,54.2,48200.0,54.28,54.28,53.96,54.2,48200.0
2014-03-14 10:30:00,54.22,54.25,53.88,54.06,40200.0,54.22,54.25,53.88,54.06,40200.0
2014-03-14 10:40:00,54.05,54.1,53.84,54.03,28000.0,54.05,54.1,53.84,54.03,28000.0
2014-03-14 10:50:00,54.01,54.03,53.73,53.76,44000.0,54.01,54.03,53.73,53.76,44000.0
2014-03-14 11:00:00,53.79,53.95,53.76,53.87,29800.0,53.79,53.95,53.76,53.87,29800.0
2014-03-14 11:10:00,53.87,53.92,53.62,53.9,47600.0,53.87,53.92,53.62,53.9,47600.0
2014-03-14 11:20:00,53.9,53.94,53.68,53.94,74000.0,53.9,53.94,53.68,53.94,74000.0
2014-03-14 11:30:00,53.91,54.07,53.83,53.97,88700.0,53.91,54.07,53.83,53.97,88700.0
2014-03-14 11:40:00,53.96,54.08,53.95,54.08,40500.0,53.96,54.08,53.95,54.08,40500.0
2014-03-14 11:50:00,54.08,54.19,54.05,54.1,56600.0,54.08,54.19,54.05,54.1,56600.0
2014-03-14 12:00:00,54.1,54.12,53.83,54.0,86100.0,54.1,54.12,53.83,54.0,86100.0
2014-03-14 12:10:00,54.02,54.18,54.0,54.09,31100.0,54.02,54.18,54.0,54.09,31100.0
2014-03-14 12:20:00,54.06,54.18,53.97,53.99,19200.0,54.06,54.18,53.97,53.99,19200.0
2014-03-14 12:30:00,53.98,54.2,53.96,54.16,30000.0,53.98,54.2,53.96,54.16,30000.0
2014-03-14 12:40:00,54.16,54.19,53.99,54.05,18300.0,54.16,54.19,53.99,54.05,18300.0
2014-03-14 12:50:00,54.02,54.04,53.96,53.99,16300.0,54.02,54.04,53.96,53.99,16300.0
2014-03-14 13:00:00,53.99,54.02,53.8,53.88,28400.0,53.99,54.02,53.8,53.88,28400.0
2014-03-14 13:10:00,53.9,54.03,53.87,54.0,22000.0,53.9,54.03,53.87,54.0,22000.0
2014-03-14 13:20:00,54.03,54.07,53.92,54.0,8800.0,54.03,54.07,53.92,54.0,8800.0
2014-03-14 13:30:00,53.99,54.0,53.88,53.9,12500.0,53.99,54.0,53.88,53.9,12500.0
2014-03-14 13:40:00,53.86,53.94,53.82,53.85,23300.0,53.86,53.94,53.82,53.85,23300.0
2014-03-14 13:50:00,53.88,54.05,53.87,54.05,19100.0,53.88,54.05,53.87,54.05,19100.0
2014-03-14 14:00:00,54.05,54.14,54.01,54.14,37300.0,54.05,54.14,54.01,54.14,37300.0
2014-03-14 14:10:00,54.14,54.2,54.06,54.19,27000.0,54.14,54.2,54.06,54.19,27000.0
2014-03-14 14:20:00,54.2,54.22,54.12,54.13,24700.0,54.2,54.22,54.12,54.13,24700.0
2014-03-14 14:30:00,54.11,54.21,54.1,54.16,26300.0,54.11,54.21,54.1,54.16,26300.0
2014-03-14 14:40:00,54.16,54.2,54.06,54.11,81800.0,54.16,54.2,54.06,54.11,81800.0
2014-03-14 14:50:00,54.1,54.14,54.01,54.02,38200.0,54.1,54.14,54.01,54.02,38200.0
2014-03-14 15:00:00,54.02,54.2,54.02,54.1,38800.0,54.02,54.2,54.02,54.1,38800.0
2014-03-14 15:10:00,54.12,54.12,54.04,54.1,40400.0,54.12,54.12,54.04,54.1,40400.0
2014-03-14 15:20:00,54.1,54.21,54.09,54.14,68700.0,54.1,54.21,54.09,54.14,68700.0
2014-03-14 15:30:00,54.13,54.24,54.08,54.17,59800.0,54.13,54.24,54.08,54.17,59800.0
2014-03-14 15:40:00,54.15,54.19,53.96,53.97,81400.0,54.15,54.19,53.96,53.97,81400.0
2014-03-14 15:50:00,53.97,54.09,53.93,54.03,165500.0,53.97,54.09,53.93,54.03,165500.0
2014-03-17 09:30:00,55.14,55.39,54.75,55.06,156500.0,55.14,55.39,54.75,55.06,156500.0
2014-03-17 09:40:00,55.04,55.44,54.98,55.18,172300.0,55.04,55.44,54.98,55.18,172300.0
2014-03-17 09:50:00,55.19,55.4,55.01,55.26,78400.0,55.19,55.4,55.01,55.26,78400.0
2014-03-17 10:00:00,55.26,55.64,55.25,55.64,209000.0,55.26,55.64,55.25,55.64,209000.0
2014-03-17 10:10:00,55.65,55.92,55.44,55.76,190400.0,55.65,55.92,55.44,55.76,190400.0
2014-03-17 10:20:00,55.76,55.77,55.51,55.59,123500.0,55.76,55.77,55.51,55.59,123500.0
2014-03-17 10:30:00,55.61,55.72,55.5,55.71,77000.0,55.61,55.72,55.5,55.71,77000.0
2014-03-17 10:40:00,55.72,56.1,55.72,56.07,180600.0,55.72,56.1,55.72,56.07,180600.0
2014-03-17 10:50:00,56.07,56.48,56.03,56.43,210500.0,56.07,56.48,56.03,56.43,210500.0
2014-03-17 11:00:00,56.44,56.73,56.4,56.57,257400.0,56.44,56.73,56.4,56.57,257400.0
2014-03-17 11:10:00,56.55,56.69,56.31,56.6,122800.0,56.55,56.69,56.31,56.6,122800.0
2014-03-17 11:20:00,56.61,56.65,56.31,56.44,103500.0,56.61,56.65,56.31,56.44,103500.0
2014-03-17 11:30:00,56.43,56.7,56.4,56.68,145500.0,56.43,56.7,56.4,56.68,145500.0
2014-03-17 11:40:00,56.68,56.89,56.51,56.85,175800.0,56.68,56.89,56.51,56.85,175800.0
2014-03-17 11:50:00,56.85,56.88,56.73,56.81,105700.0,56.85,56.88,56.73,56.81,105700.0
2014-03-17 12:00:00,56.8,56.83,56.58,56.72,86500.0,56.8,56.83,56.58,56.72,86500.0
2014-03-17 12:10:00,56.72,56.85,56.7,56.82,139000.0,56.72,56.85,56.7,56.82,139000.0
2014-03-17 12:20:00,56.84,56.85,56.78,56.83,39300.0,56.84,56.85,56.78,56.83,39300.0
2014-03-17 12:30:00,56.85,56.99,56.69,56.74,78200.0,56.85,56.99,56.69,56.74,78200.0
2014-03-17 12:40:00,56.72,56.87,56.67,56.69,78400.0,56.72,56.87,56.67,56.69,78400.0
2014-03-17 12:50:00,56.71,56.76,56.63,56.72,114500.0,56.71,56.76,56.63,56.72,114500.0
2014-03-17 13:00:00,56.72,56.79,56.42,56.46,60400.0,56.72,56.79,56.42,56.46,60400.0
2014-03-17 13:10:00,56.47,56.57,56.36,56.4,42800.0,56.47,56.57,56.36,56.4,42800.0
2014-03-17 13:20:00,56.4,56.53,56.25,56.25,37700.0,56.4,56.53,56.25,56.25,37700.0
2014-03-17 13:30:00,56.26,56.5,56.26,56.5,85900.0,56.26,56.5,56.26,56.5,85900.0
2014-03-17 13:40:00,56.48,56.5,56.47,56.48,33500.0,56.48,56.5,56.47,56.48,33500.0
2014-03-17 13:50:00,56.47,56.65,56.42,56.48,102800.0,56.47,56.65,56.42,56.48,102800.0
2014-03-17 14:00:00,56.48,56.49,56.33,56.42,53700.0,56.48,56.49,56.33,56.42,53700.0
2014-03-17 14:10:00,56.42,56.58,56.41,56.51,42900.0,56.42,56.58,56.41,56.51,42900.0
2014-03-17 14:20:00,56.5,56.6,56.48,56.54,47600.0,56.5,56.6,56.48,56.54,47600.0
2014-03-17 14:30:00,56.54,56.54,56.29,56.29,28900.0,56.54,56.54,56.29,56.29,28900.0
2014-03-17 14:40:00,56.28,56.46,56.27,56.43,19200.0,56.28,56.46,56.27,56.43,19200.0
2014-03-17 14:50:00,56.43,56.51,56.37,56.44,24800.0,56.43,56.51,56.37,56.44,24800.0
2014-03-17 15:00:00,56.44,56.52,56.39,56.51,56500.0,56.44,56.52,56.39,56.51,56500.0
2014-03-17 15:10:00,56.5,56.6,56.5,56.59,78300.0,56.5,56.6,56.5,56.59,78300.0
2014-03-17 15:20:00,56.58,56.7,56.54,56.6,68500.0,56.58,56.7,56.54,56.6,68500.0
2014-03-17 15:30:00,56.58,56.6,56.45,56.54,57400.0,56.58,56.6,56.45,56.54,57400.0
2014-03-17 15:40:00,56.54,56.55,56.4,56.52,141100.0,56.54,56.55,56.4,56.52,141100.0
2014-03-17 15:50:00,56.52,56.57,56.47,56.52,268100.0,56.52,56.57,56.47,56.52,268100.0
2014-03-18 09:30:00,56.55,56.74,56.13,56.39,118600.0,56.55,56.74,56.13,56.39,118600.0
2014-03-18 09:40:00,56.44,56.96,56.26,56.79,97500.0,56.44,56.96,56.26,56.79,97500.0
2014-03-18 09:50:00,56.79,57.24,56.63,56.91,99400.0,56.79,57.24,56.63,56.91,99400.0
2014-03-18 10:00:00,56.94,57.42,56.93,57.36,155100.0,56.94,57.42,56.93,57.36,155100.0
2014-03-18 10:10:00,57.36,57.8,57.35,57.76,221300.0,57.36,57.8,57.35,57.76,221300.0
2014-03-18 10:20:00,57.77,57.8,57.37,57.78,159200.0,57.77,57.8,57.37,57.78,159200.0
2014-03-18 10:30:00,57.79,57.87,57.56,57.72,108300.0,57.79,57.87,57.56,57.72,108300.0
2014-03-18 10:40:00,57.73,58.0,57.68,58.0,269400.0,57.73,58.0,57.68,58.0,269400.0
2014-03-18 10:50:00,57.97,58.11,57.95,58.0,196100.0,57.97,58.11,57.95,58.0,196100.0
2014-03-18 11:00:00,58.0,58.05,57.74,57.85,94500.0,58.0,58.05,57.74,57.85,94500.0
2014-03-18 11:10:00,57.86,57.98,57.81,57.98,210500.0,57.86,57.98,57.81,57.98,210500.0
2014-03-18 11:20:00,58.0,58.05,57.91,57.95,118100.0,58.0,58.05,57.91,57.95,118100.0
2014-03-18 11:30:00,57.93,58.0,57.87,57.94,116700.0,57.93,58.0,57.87,57.94,116700.0
2014-03-18 11:40:00,57.95,57.96,57.66,57.72,46600.0,57.95,57.96,57.66,57.72,46600.0
2014-03-18 11:50:00,57.71,57.91,57.69,57.9,37600.0,57.71,57.91,57.69,57.9,37600.0
2014-03-18 12:00:00,57.89,57.93,57.88,57.91,47300.0,57.89,57.93,57.88,57.91,47300.0
2014-03-18 12:10:00,57.89,57.94,57.73,57.84,44700.0,57.89,57.94,57.73,57.84,44700.0
2014-03-18 12:20:00,57.86,57.92,57.76,57.85,74100.0,57.86,57.92,57.76,57.85,74100.0
2014-03-18 12:30:00,57.86,57.89,57.62,57.62,50400.0,57.86,57.89,57.62,57.62,50400.0
2014-03-18 12:40:00,57.62,57.68,57.47,57.53,25400.0,57.62,57.68,57.47,57.53,25400.0
2014-03-18 12:50:00,57.5,57.72,57.48,57.71,54000.0,57.5,57.72,57.48,57.71,54000.0
2014-03-18 13:00:00,57.7,57.8,57.64,57.67,26400.0,57.7,57.8,57.64,57.67,26400.0
2014-03-18 13:10:00,57.69,57.78,57.69,57.72,14800.0,57.69,57.78,57.69,57.72,14800.0
2014-03-18 13:20:00,57.68,57.9,57.67,57.84,26400.0,57.68,57.9,57.67,57.84,26400.0
2014-03-18 13:30:00,57.84,57.92,57.79,57.91,32200.0,57.84,57.92,57.79,57.91,32200.0
2014-03-18 13:40:00,57.91,58.01,57.9,57.98,145800.0,57.91,58.01,57.9,57.98,145800.0
2014-03-18 13:50:00,57.98,57.99,57.88,57.9,35600.0,57.98,57.99,57.88,57.9,35600.0
2014-03-18 14:00:00,57.9,57.98,57.88,57.95,146600.0,57.9,57.98,57.88,57.95,146600.0
2014-03-18 14:10:00,57.94,57.98,57.9,57.92,33500.0,57.94,57.98,57.9,57.92,33500.0
2014-03-18 14:20:00,57.92,58.15,57.92,58.15,151100.0,57.92,58.15,57.92,58.15,151100.0
2014-03-18 14:30:00,58.16,58.2,58.01,58.07,44900.0,58.16,58.2,58.01,58.07,44900.0
2014-03-18 14:40:00,58.07,58.08,57.88,57.92,64100.0,58.07,58.08,57.88,57.92,64100.0
2014-03-18 14:50:00,57.92,57.93,57.65,57.72,83200.0,57.92,57.93,57.65,57.72,83200.0
2014-03-18 15:00:00,57.73,57.82,57.65,57.77,57900.0,57.73,57.82,57.65,57.77,57900.0
2014-03-18 15:10:00,57.78,57.82,57.66,57.72,53300.0,57.78,57.82,57.66,57.72,53300.0
2014-03-18 15:20:00,57.71,57.75,57.5,57.6,79700.0,57.71,57.75,57.5,57.6,79700.0
2014-03-18 15:30:00,57.6,57.65,57.46,57.58,118700.0,57.6,57.65,57.46,57.58,118700.0
2014-03-18 15:40:00,57.59,57.64,57.46,57.64,135000.0,57.59,57.64,57.46,57.64,135000.0
2014-03-18 15:50:00,57.62,57.73,57.53,57.56,368000.0,57.62,57.73,57.53,57.56,368000.0
2014-03-19 09:30:00,57.1,60.82,56.96,60.38,1237800.0,57.1,60.82,56.96,60.38,1237800.0
2014-03-19 09:40:00,60.33,62.22,60.24,62.16,1697400.0,60.33,62.22,60.24,62.16,1697400.0
2014-03-19 09:50:00,62.17,63.46,61.7,63.02,1298900.0,62.17,63.46,61.7,63.02,1298900.0
2014-03-19 10:00:00,63.02,64.0,62.75,63.59,983900.0,63.02,64.0,62.75,63.59,983900.0
2014-03-19 10:10:00,63.59,64.0,63.23,63.5,530700.0,63.59,64.0,63.23,63.5,530700.0
2014-03-19 10:20:00,63.45,64.35,63.4,63.85,822600.0,63.45,64.35,63.4,63.85,822600.0
2014-03-19 10:30:00,63.87,64.41,63.35,63.38,695600.0,63.87,64.41,63.35,63.38,695600.0
2014-03-19 10:40:00,63.38,64.0,63.2,63.74,466900.0,63.38,64.0,63.2,63.74,466900.0
2014-03-19 10:50:00,63.73,64.74,63.66,64.48,645500.0,63.73,64.74,63.66,64.48,645500.0
2014-03-19 11:00:00,64.46,64.78,64.33,64.4,445600.0,64.46,64.78,64.33,64.4,445600.0
2014-03-19 11:10:00,64.4,65.15,64.36,64.95,601400.0,64.4,65.15,64.36,64.95,601400.0
2014-03-19 11:20:00,64.93,65.04,64.52,64.57,272000.0,64.93,65.04,64.52,64.57,272000.0
2014-03-19 11:30:00,64.57,64.78,64.36,64.62,257900.0,64.57,64.78,64.36,64.62,257900.0
2014-03-19 11:40:00,64.62,65.3,64.54,65.11,602400.0,64.62,65.3,64.54,65.11,602400.0
2014-03-19 11:50:00,65.1,65.22,64.8,65.06,314000.0,65.1,65.22,64.8,65.06,314000.0
2014-03-19 12:00:00,65.07,65.53,65.07,65.24,312500.0,65.07,65.53,65.07,65.24,312500.0
2014-03-19 12:10:00,65.21,65.28,65.01,65.24,272300.0,65.21,65.28,65.01,65.24,272300.0
2014-03-19 12:20:00,65.25,65.73,65.25,65.52,354500.0,65.25,65.73,65.25,65.52,354500.0
2014-03-19 12:30:00,65.52,65.77,65.38,65.77,218700.0,65.52,65.77,65.38,65.77,218700.0
2014-03-19 12:40:00,65.78,65.87,65.38,65.84,301800.0,65.78,65.87,65.38,65.84,301800.0
2014-03-19 12:50:00,65.82,66.3,65.72,66.25,462800.0,65.82,66.3,65.72,66.25,462800.0
2014-03-19 13:00:00,66.19,66.7,66.11,66.6,666800.0,66.19,66.7,66.11,66.6,666800.0
2014-03-19 13:10:00,66.57,67.1,66.45,66.94,642400.0,66.57,67.1,66.45,66.94,642400.0
2014-03-19 13:20:00,66.97,67.04,66.6,66.9,395100.0,66.97,67.04,66.6,66.9,395100.0
2014-03-19 13:30:00,66.9,67.45,66.77,67.4,706000.0,66.9,67.45,66.77,67.4,706000.0
2014-03-19 13:40:00,67.45,67.89,67.3,67.6,648000.0,67.45,67.89,67.3,67.6,648000.0
2014-03-19 13:50:00,67.57,68.0,67.52,67.95,393100.0,67.57,68.0,67.52,67.95,393100.0
2014-03-19 14:00:00,67.92,68.2,67.21,67.35,748500.0,67.92,68.2,67.21,67.35,748500.0
2014-03-19 14:10:00,67.3,68.16,67.3,68.13,649000.0,67.3,68.16,67.3,68.13,649000.0
2014-03-19 14:20:00,68.1,69.09,67.91,68.7,948900.0,68.1,69.09,67.91,68.7,948900.0
2014-03-19 14:30:00,68.68,69.4,68.56,69.11,832800.0,68.68,69.4,68.56,69.11,832800.0
2014-03-19 14:40:00,69.13,69.99,68.99,69.91,895500.0,69.13,69.99,68.99,69.91,895500.0
2014-03-19 14:50:00,69.9,70.68,69.75,70.57,1273700.0,69.9,70.68,69.75,70.57,1273700.0
2014-03-19 15:00:00,70.45,70.99,68.96,69.19,1589700.0,70.45,70.99,68.96,69.19,1589700.0
2014-03-19 15:10:00,69.19,69.89,68.85,69.09,1149900.0,69.19,69.89,68.85,69.09,1149900.0
2014-03-19 15:20:00,69.09,69.42,68.4,69.37,1082400.0,69.09,69.42,68.4,69.37,1082400.0
2014-03-19 15:30:00,69.33,69.67,68.89,69.1,667000.0,69.33,69.67,68.89,69.1,667000.0
2014-03-19 15:40:00,69.1,69.91,68.99,69.83,864800.0,69.1,69.91,68.99,69.83,864800.0
2014-03-19 15:50:00,69.81,69.88,69.24,69.38,1255300.0,69.81,69.88,69.24,69.38,1255300.0
2014-03-20 09:30:00,70.22,71.23,69.31,69.75,1806900.0,70.22,71.23,69.31,69.75,1806900.0
2014-03-20 09:40:00,69.77,70.65,69.3,69.68,1210800.0,69.77,70.65,69.3,69.68,1210800.0
2014-03-20 09:50:00,69.68,69.78,68.53,68.82,1045800.0,69.68,69.78,68.53,68.82,1045800.0
2014-03-20 10:00:00,68.86,70.54,68.74,70.41,845600.0,68.86,70.54,68.74,70.41,845600.0
2014-03-20 10:10:00,70.43,71.4,70.34,70.76,833300.0,70.43,71.4,70.34,70.76,833300.0
2014-03-20 10:20:00,70.73,70.93,70.35,70.62,382300.0,70.73,70.93,70.35,70.62,382300.0
2014-03-20 10:30:00,70.58,70.85,70.12,70.12,414300.0,70.58,70.85,70.12,70.12,414300.0
2014-03-20 10:40:00,70.12,70.25,69.4,69.67,552600.0,70.12,70.25,69.4,69.67,552600.0
2014-03-20 10:50:00,69.73,69.79,69.23,69.39,448300.0,69.73,69.79,69.23,69.39,448300.0
2014-03-20 11:00:00,69.41,70.1,69.36,69.99,403500.0,69.41,70.1,69.36,69.99,403500.0
2014-03-20 11:10:00,69.96,70.26,69.83,70.03,257700.0,69.96,70.26,69.83,70.03,257700.0
2014-03-20 11:20:00,70.05,70.25,70.0,70.21,137100.0,70.05,70.25,70.0,70.21,137100.0
2014-03-20 11:30:00,70.18,70.75,70.15,70.65,302400.0,70.18,70.75,70.15,70.65,302400.0
2014-03-20 11:40:00,70.66,71.43,70.66,71.26,585300.0,70.66,71.43,70.66,71.26,585300.0
2014-03-20 11:50:00,71.23,71.94,71.1,71.84,532900.0,71.23,71.94,71.1,71.84,532900.0
2014-03-20 12:00:00,71.84,71.95,71.53,71.85,401200.0,71.84,71.95,71.53,71.85,401200.0
2014-03-20 12:10:00,71.81,73.07,71.75,72.62,1108700.0,71.81,73.07,71.75,72.62,1108700.0
2014-03-20 12:20:00,72.62,73.1,72.51,72.67,474800.0,72.62,73.1,72.51,72.67,474800.0
2014-03-20 12:30:00,72.67,72.95,72.23,72.69,443700.0,72.67,72.95,72.23,72.69,443700.0
2014-03-20 12:40:00,72.7,73.09,72.62,72.82,395000.0,72.7,73.09,72.62,72.82,395000.0
2014-03-20 12:50:00,72.85,73.25,72.76,73.2,286000.0,72.85,73.25,72.76,73.2,286000.0
2014-03-20 13:00:00,73.2,73.74,73.19,73.43,571200.0,73.2,73.74,73.19,73.43,571200.0
2014-03-20 13:10:00,73.43,73.45,72.65,72.76,468700.0,73.43,73.45,72.65,72.76,468700.0
2014-03-20 13:20:00,72.77,72.82,71.85,71.95,683500.0,72.77,72.82,71.85,71.95,683500.0
2014-03-20 13:30:00,71.96,72.46,71.84,72.13,428900.0,71.96,72.46,71.84,72.13,428900.0
2014-03-20 13:40:00,72.15,72.39,71.72,72.14,435400.0,72.15,72.39,71.72,72.14,435400.0
2014-03-20 13:50:00,72.14,72.24,71.55,71.7,289700.0,72.14,72.24,71.55,71.7,289700.0
2014-03-20 14:00:00,71.76,71.87,71.31,71.69,450300.0,71.76,71.87,71.31,71.69,450300.0
2014-03-20 14:10:00,71.68,72.07,71.43,71.99,298900.0,71.68,72.07,71.43,71.99,298900.0
2014-03-20 14:20:00,71.97,72.24,71.75,71.85,325300.0,71.97,72.24,71.75,71.85,325300.0
2014-03-20 14:30:00,71.85,72.03,71.42,71.49,204900.0,71.85,72.03,71.42,71.49,204900.0
2014-03-20 14:40:00,71.42,71.79,71.42,71.57,153700.0,71.42,71.79,71.42,71.57,153700.0
2014-03-20 14:50:00,71.55,71.65,71.2,71.41,208300.0,71.55,71.65,71.2,71.41,208300.0
2014-03-20 15:00:00,71.4,71.54,71.09,71.29,217000.0,71.4,71.54,71.09,71.29,217000.0
2014-03-20 15:10:00,71.29,71.29,70.61,70.75,378200.0,71.29,71.29,70.61,70.75,378200.0
2014-03-20 15:20:00,70.75,70.97,70.46,70.67,296900.0,70.75,70.97,70.46,70.67,296900.0
2014-03-20 15:30:00,70.7,70.92,70.37,70.71,321700.0,70.7,70.92,70.37,70.71,321700.0
2014-03-20 15:40:00,70.72,70.86,70.28,70.44,355100.0,70.72,70.86,70.28,70.44,355100.0
2014-03-20 15:50:00,70.42,70.59,70.18,70.48,603800.0,70.42,70.59,70.18,70.48,603800.0
2014-03-21 09:30:00,70.19,70.73,69.55,70.11,412800.0,70.19,70.73,69.55,70.11,412800.0
2014-03-21 09:40:00,70.11,71.02,70.0,70.46,390800.0,70.11,71.02,70.0,70.46,390800.0
2014-03-21 09:50:00,70.52,70.74,70.26,70.42,274500.0,70.52,70.74,70.26,70.42,274500.0
2014-03-21 10:00:00,70.45,70.49,69.81,70.31,373100.0,70.45,70.49,69.81,70.31,373100.0
2014-03-21 10:10:00,70.31,71.25,70.04,71.11,340400.0,70.31,71.25,70.04,71.11,340400.0
2014-03-21 10:20:00,71.08,71.53,70.94,71.05,347700.0,71.08,71.53,70.94,71.05,347700.0
2014-03-21 10:30:00,71.1,71.56,70.75,71.44,247700.0,71.1,71.56,70.75,71.44,247700.0
2014-03-21 10:40:00,71.43,71.92,71.35,71.92,282300.0,71.43,71.92,71.35,71.92,282300.0
2014-03-21 10:50:00,71.93,72.3,71.78,72.15,279000.0,71.93,72.3,71.78,72.15,279000.0
2014-03-21 11:00:00,72.14,72.64,72.1,72.56,430500.0,72.14,72.64,72.1,72.56,430500.0
2014-03-21 11:10:00,72.56,72.89,72.5,72.65,316000.0,72.56,72.89,72.5,72.65,316000.0
2014-03-21 11:20:00,72.68,73.3,72.42,73.27,370200.0,72.68,73.3,72.42,73.27,370200.0
2014-03-21 11:30:00,73.29,73.97,73.21,73.54,603400.0,73.29,73.97,73.21,73.54,603400.0
2014-03-21 11:40:00,73.52,73.95,73.41,73.63,442200.0,73.52,73.95,73.41,73.63,442200.0
2014-03-21 11:50:00,73.63,73.68,73.01,73.16,319100.0,73.63,73.68,73.01,73.16,319100.0
2014-03-21 12:00:00,73.15,73.62,73.15,73.26,204400.0,73.15,73.62,73.15,73.26,204400.0
2014-03-21 12:10:00,73.23,73.23,72.56,73.12,324800.0,73.23,73.23,72.56,73.12,324800.0
2014-03-21 12:20:00,73.15,73.42,73.0,73.03,204800.0,73.15,73.42,73.0,73.03,204800.0
2014-03-21 12:30:00,73.05,73.52,72.95,73.23,207800.0,73.05,73.52,72.95,73.23,207800.0
2014-03-21 12:40:00,73.19,73.24,72.8,72.84,90600.0,73.19,73.24,72.8,72.84,90600.0
2014-03-21 12:50:00,72.85,73.48,72.8,73.13,177600.0,72.85,73.48,72.8,73.13,177600.0
2014-03-21 13:00:00,73.11,73.63,73.06,73.39,274800.0,73.11,73.63,73.06,73.39,274800.0
2014-03-21 13:10:00,73.38,73.84,73.25,73.83,204400.0,73.38,73.84,73.25,73.83,204400.0
2014-03-21 13:20:00,73.8,73.84,73.26,73.37,206800.0,73.8,73.84,73.26,73.37,206800.0
2014-03-21 13:30:00,73.31,73.51,72.88,73.47,189300.0,73.31,73.51,72.88,73.47,189300.0
2014-03-21 13:40:00,73.45,73.45,72.94,73.28,75400.0,73.45,73.45,72.94,73.28,75400.0
2014-03-21 13:50:00,73.25,73.73,73.12,73.25,193500.0,73.25,73.73,73.12,73.25,193500.0
2014-03-21 14:00:00,73.27,73.49,73.2,73.4,103600.0,73.27,73.49,73.2,73.4,103600.0
2014-03-21 14:10:00,73.39,73.44,73.2,73.32,117800.0,73.39,73.44,73.2,73.32,117800.0
2014-03-21 14:20:00,73.3,73.56,73.25,73.39,148100.0,73.3,73.56,73.25,73.39,148100.0
2014-03-21 14:30:00,73.38,73.43,72.75,72.82,438700.0,73.38,73.43,72.75,72.82,438700.0
2014-03-21 14:40:00,72.82,73.13,72.64,72.64,168700.0,72.82,73.13,72.64,72.64,168700.0
2014-03-21 14:50:00,72.65,72.96,72.36,72.89,173000.0,72.65,72.96,72.36,72.89,173000.0
2014-03-21 15:00:00,72.89,72.93,72.69,72.77,167200.0,72.89,72.93,72.69,72.77,167200.0
2014-03-21 15:10:00,72.78,72.92,72.57,72.86,101000.0,72.78,72.92,72.57,72.86,101000.0
2014-03-21 15:20:00,72.85,73.08,72.74,73.03,139300.0,72.85,73.08,72.74,73.03,139300.0
2014-03-21 15:30:00,73.04,73.23,72.83,73.12,198600.0,73.04,73.23,72.83,73.12,198600.0
2014-03-21 15:40:00,73.13,73.31,72.9,73.1,372500.0,73.13,73.31,72.9,73.1,372500.0
2014-03-21 15:50:00,73.12,73.45,72.97,73.36,685000.0,73.12,73.45,72.97,73.36,685000.0
2014-03-24 09:30:00,72.86,73.2,72.53,73.14,375300.0,72.86,73.2,72.53,73.14,375300.0
2014-03-24 09:40:00,73.14,73.2,71.55,71.89,501600.0,73.14,73.2,71.55,71.89,501600.0
2014-03-24 09:50:00,71.85,72.7,71.53,72.57,219500.0,71.85,72.7,71.53,72.57,219500.0
2014-03-24 10:00:00,72.57,72.7,71.86,72.14,182600.0,72.57,72.7,71.86,72.14,182600.0
2014-03-24 10:10:00,72.14,72.38,71.81,72.09,219000.0,72.14,72.38,71.81,72.09,219000.0
2014-03-24 10:20:00,72.09,72.15,71.62,71.66,174800.0,72.09,72.15,71.62,71.66,174800.0
2014-03-24 10:30:00,71.63,71.71,71.12,71.52,332000.0,71.63,71.71,71.12,71.52,332000.0
2014-03-24 10:40:00,71.49,71.76,71.28,71.33,138400.0,71.49,71.76,71.28,71.33,138400.0
2014-03-24 10:50:00,71.33,71.64,71.22,71.52,158600.0,71.33,71.64,71.22,71.52,158600.0
2014-03-24 11:00:00,71.51,71.52,71.02,71.1,150500.0,71.51,71.52,71.02,71.1,150500.0
2014-03-24 11:10:00,71.1,71.88,71.04,71.85,181800.0,71.1,71.88,71.04,71.85,181800.0
2014-03-24 11:20:00,71.85,72.26,71.66,71.91,116300.0,71.85,72.26,71.66,71.91,116300.0
2014-03-24 11:30:00,71.91,72.3,71.9,72.28,140800.0,71.91,72.3,71.9,72.28,140800.0
2014-03-24 11:40:00,72.28,72.33,71.57,71.57,175900.0,72.28,72.33,71.57,71.57,175900.0
2014-03-24 11:50:00,71.59,71.69,71.46,71.53,119800.0,71.59,71.69,71.46,71.53,119800.0
2014-03-24 12:00:00,71.57,72.09,71.51,71.85,136500.0,71.57,72.09,71.51,71.85,136500.0
2014-03-24 12:10:00,71.84,72.01,71.51,71.75,75200.0,71.84,72.01,71.51,71.75,75200.0
2014-03-24 12:20:00,71.79,71.95,71.64,71.69,59000.0,71.79,71.95,71.64,71.69,59000.0
2014-03-24 12:30:00,71.75,71.85,71.56,71.59,66900.0,71.75,71.85,71.56,71.59,66900.0
2014-03-24 12:40:00,71.59,71.64,71.3,71.41,81700.0,71.59,71.64,71.3,71.41,81700.0
2014-03-24 12:50:00,71.44,71.59,71.35,71.37,57900.0,71.44,71.59,71.35,71.37,57900.0
2014-03-24 13:00:00,71.39,72.0,71.39,71.93,98400.0,71.39,72.0,71.39,71.93,98400.0
2014-03-24 13:10:00,71.94,72.15,71.9,72.1,72800.0,71.94,72.15,71.9,72.1,72800.0
2014-03-24 13:20:00,72.06,72.29,71.97,72.16,66500.0,72.06,72.29,71.97,72.16,66500.0
2014-03-24 13:30:00,72.18,72.78,72.18,72.73,156700.0,72.18,72.78,72.18,72.73,156700.0
2014-03-24 13:40:00,72.69,73.59,72.68,73.52,262100.0,72.69,73.59,72.68,73.52,262100.0
2014-03-24 13:50:00,73.49,74.36,73.45,74.18,408500.0,73.49,74.36,73.45,74.18,408500.0
2014-03-24 14:00:00,74.2,74.5,73.88,73.97,320500.0,74.2,74.5,73.88,73.97,320500.0
2014-03-24 14:10:00,73.94,74.27,73.75,73.89,216800.0,73.94,74.27,73.75,73.89,216800.0
2014-03-24 14:20:00,73.89,74.45,73.75,74.38,211500.0,73.89,74.45,73.75,74.38,211500.0
2014-03-24 14:30:00,74.41,74.76,74.41,74.6,255700.0,74.41,74.76,74.41,74.6,255700.0
2014-03-24 14:40:00,74.6,74.84,74.37,74.59,183300.0,74.6,74.84,74.37,74.59,183300.0
2014-03-24 14:50:00,74.59,74.59,74.11,74.24,132500.0,74.59,74.59,74.11,74.24,132500.0
2014-03-24 15:00:00,74.25,74.42,74.0,74.04,131900.0,74.25,74.42,74.0,74.04,131900.0
2014-03-24 15:10:00,74.04,74.12,73.75,74.1,152600.0,74.04,74.12,73.75,74.1,152600.0
2014-03-24 15:20:00,74.09,74.38,73.98,74.38,144400.0,74.09,74.38,73.98,74.38,144400.0
2014-03-24 15:30:00,74.37,74.49,74.22,74.24,212100.0,74.37,74.49,74.22,74.24,212100.0
2014-03-24 15:40:00,74.25,74.36,74.06,74.07,178400.0,74.25,74.36,74.06,74.07,178400.0
2014-03-24 15:50:00,74.06,74.08,73.78,73.86,407400.0,74.06,74.08,73.78,73.86,407400.0
2014-03-25 09:30:00,73.99,74.07,72.33,72.84,406800.0,73.99,74.07,72.33,72.84,406800.0
2014-03-25 09:40:00,72.82,74.2,72.82,73.26,388300.0,72.82,74.2,72.82,73.26,388300.0
2014-03-25 09:50:00,73.18,73.45,72.54,72.73,241800.0,73.18,73.45,72.54,72.73,241800.0
2014-03-25 10:00:00,72.6,73.22,72.51,72.92,183900.0,72.6,73.22,72.51,72.92,183900.0
2014-03-25 10:10:00,72.95,73.39,72.79,72.99,128000.0,72.95,73.39,72.79,72.99,128000.0
2014-03-25 10:20:00,73.02,73.03,72.13,72.23,268200.0,73.02,73.03,72.13,72.23,268200.0
2014-03-25 10:30:00,72.22,72.41,71.71,71.95,225400.0,72.22,72.41,71.71,71.95,225400.0
2014-03-25 10:40:00,71.9,72.06,71.54,71.6,171300.0,71.9,72.06,71.54,71.6,171300.0
2014-03-25 10:50:00,71.6,71.75,71.2,71.71,337200.0,71.6,71.75,71.2,71.71,337200.0
2014-03-25 11:00:00,71.72,72.2,71.47,72.02,180200.0,71.72,72.2,71.47,72.02,180200.0
2014-03-25 11:10:00,72.04,72.07,71.71,72.03,122700.0,72.04,72.07,71.71,72.03,122700.0
2014-03-25 11:20:00,71.99,72.39,71.87,72.11,131900.0,71.99,72.39,71.87,72.11,131900.0
2014-03-25 11:30:00,72.09,72.32,71.2,71.61,236900.0,72.09,72.32,71.2,71.61,236900.0
2014-03-25 11:40:00,71.6,71.76,70.61,70.79,205900.0,71.6,71.76,70.61,70.79,205900.0
2014-03-25 11:50:00,70.81,70.82,70.46,70.78,197200.0,70.81,70.82,70.46,70.78,197200.0
2014-03-25 12:00:00,70.81,71.39,70.75,71.37,174500.0,70.81,71.39,70.75,71.37,174500.0
2014-03-25 12:10:00,71.36,71.4,70.91,71.03,104000.0,71.36,71.4,70.91,71.03,104000.0
2014-03-25 12:20:00,71.03,71.18,70.75,71.0,80100.0,71.03,71.18,70.75,71.0,80100.0
2014-03-25 12:30:00,71.0,71.51,70.93,71.4,86900.0,71.0,71.51,70.93,71.4,86900.0
2014-03-25 12:40:00,71.42,71.87,71.22,71.79,99900.0,71.42,71.87,71.22,71.79,99900.0
2014-03-25 12:50:00,71.8,71.82,71.58,71.67,49700.0,71.8,71.82,71.58,71.67,49700.0
2014-03-25 13:00:00,71.69,71.84,71.39,71.84,47100.0,71.69,71.84,71.39,71.84,47100.0
2014-03-25 13:10:00,71.82,71.86,71.71,71.79,45500.0,71.82,71.86,71.71,71.79,45500.0
2014-03-25 13:20:00,71.79,72.51,71.79,72.42,158400.0,71.79,72.51,71.79,72.42,158400.0
2014-03-25 13:30:00,72.49,72.54,72.05,72.12,92000.0,72.49,72.54,72.05,72.12,92000.0
2014-03-25 13:40:00,72.12,72.16,71.69,71.84,92500.0,72.12,72.16,71.69,71.84,92500.0
2014-03-25 13:50:00,71.85,71.87,71.45,71.69,83600.0,71.85,71.87,71.45,71.69,83600.0
2014-03-25 14:00:00,71.68,72.02,71.68,71.89,102600.0,71.68,72.02,71.68,71.89,102600.0
2014-03-25 14:10:00,71.91,71.93,71.5,71.5,107100.0,71.91,71.93,71.5,71.5,107100.0
2014-03-25 14:20:00,71.53,71.87,71.49,71.68,78000.0,71.53,71.87,71.49,71.68,78000.0
2014-03-25 14:30:00,71.68,71.88,71.48,71.82,90800.0,71.68,71.88,71.48,71.82,90800.0
2014-03-25 14:40:00,71.81,71.87,71.62,71.72,51400.0,71.81,71.87,71.62,71.72,51400.0
2014-03-25 14:50:00,71.72,71.94,71.67,71.87,50000.0,71.72,71.94,71.67,71.87,50000.0
2014-03-25 15:00:00,71.86,71.88,71.71,71.76,60400.0,71.86,71.88,71.71,71.76,60400.0
2014-03-25 15:10:00,71.76,72.28,71.76,72.15,150900.0,71.76,72.28,71.76,72.15,150900.0
2014-03-25 15:20:00,72.17,72.18,71.88,72.07,116000.0,72.17,72.18,71.88,72.07,116000.0
2014-03-25 15:30:00,72.08,72.11,71.91,71.97,105400.0,72.08,72.11,71.91,71.97,105400.0
2014-03-25 15:40:00,71.97,72.26,71.96,72.08,163200.0,71.97,72.26,71.96,72.08,163200.0
2014-03-25 15:50:00,72.08,72.24,72.0,72.09,258000.0,72.08,72.24,72.0,72.09,258000.0
2014-03-26 09:30:00,71.88,72.5,70.86,71.11,245500.0,71.88,72.5,70.86,71.11,245500.0
2014-03-26 09:40:00,71.04,71.99,70.73,71.7,205400.0,71.04,71.99,70.73,71.7,205400.0
2014-03-26 09:50:00,71.76,72.25,71.51,71.56,210300.0,71.76,72.25,71.51,71.56,210300.0
2014-03-26 10:00:00,71.56,71.67,71.29,71.37,116600.0,71.56,71.67,71.29,71.37,116600.0
2014-03-26 10:10:00,71.37,71.56,71.02,71.16,74800.0,71.37,71.56,71.02,71.16,74800.0
2014-03-26 10:20:00,71.12,71.12,70.65,70.9,133700.0,71.12,71.12,70.65,70.9,133700.0
2014-03-26 10:30:00,70.9,71.12,70.85,70.94,106200.0,70.9,71.12,70.85,70.94,106200.0
2014-03-26 10:40:00,70.94,70.94,70.31,70.44,167900.0,70.94,70.94,70.31,70.44,167900.0
2014-03-26 10:50:00,70.41,70.62,69.6,69.71,277700.0,70.41,70.62,69.6,69.71,277700.0
2014-03-26 11:00:00,69.7,69.96,69.48,69.96,263000.0,69.7,69.96,69.48,69.96,263000.0
2014-03-26 11:10:00,69.95,70.1,69.74,69.76,149400.0,69.95,70.1,69.74,69.76,149400.0
2014-03-26 11:20:00,69.77,70.45,69.43,70.26,193400.0,69.77,70.45,69.43,70.26,193400.0
2014-03-26 11:30:00,70.26,70.36,70.02,70.11,103000.0,70.26,70.36,70.02,70.11,103000.0
2014-03-26 11:40:00,70.07,70.16,69.52,69.52,86000.0,70.07,70.16,69.52,69.52,86000.0
2014-03-26 11:50:00,69.52,69.95,69.52,69.76,148500.0,69.52,69.95,69.52,69.76,148500.0
2014-03-26 12:00:00,69.75,69.79,69.37,69.46,125800.0,69.75,69.79,69.37,69.46,125800.0
2014-03-26 12:10:00,69.46,69.51,69.3,69.31,83900.0,69.46,69.51,69.3,69.31,83900.0
2014-03-26 12:20:00,69.29,69.78,69.07,69.5,147500.0,69.29,69.78,69.07,69.5,147500.0
2014-03-26 12:30:00,69.5,70.1,69.45,69.87,129200.0,69.5,70.1,69.45,69.87,129200.0
2014-03-26 12:40:00,69.87,69.89,69.6,69.7,50500.0,69.87,69.89,69.6,69.7,50500.0
2014-03-26 12:50:00,69.67,69.87,69.64,69.79,69300.0,69.67,69.87,69.64,69.79,69300.0
2014-03-26 13:00:00,69.82,70.03,69.72,70.03,124400.0,69.82,70.03,69.72,70.03,124400.0
2014-03-26 13:10:00,70.04,70.04,69.75,69.76,124900.0,70.04,70.04,69.75,69.76,124900.0
2014-03-26 13:20:00,69.76,69.96,69.34,69.37,102200.0,69.76,69.96,69.34,69.37,102200.0
2014-03-26 13:30:00,69.37,69.48,69.07,69.2,105500.0,69.37,69.48,69.07,69.2,105500.0
2014-03-26 13:40:00,69.19,69.24,68.73,68.79,139500.0,69.19,69.24,68.73,68.79,139500.0
2014-03-26 13:50:00,68.77,69.33,68.67,69.32,161000.0,68.77,69.33,68.67,69.32,161000.0
2014-03-26 14:00:00,69.33,69.4,68.96,69.2,196700.0,69.33,69.4,68.96,69.2,196700.0
2014-03-26 14:10:00,69.2,69.24,68.83,68.96,72300.0,69.2,69.24,68.83,68.96,72300.0
2014-03-26 14:20:00,68.9,69.16,68.9,69.11,102200.0,68.9,69.16,68.9,69.11,102200.0
2014-03-26 14:30:00,69.07,69.12,68.91,68.93,61200.0,69.07,69.12,68.91,68.93,61200.0
2014-03-26 14:40:00,68.93,69.15,68.93,69.05,84200.0,68.93,69.15,68.93,69.05,84200.0
2014-03-26 14:50:00,69.07,69.32,69.01,69.28,150400.0,69.07,69.32,69.01,69.28,150400.0
2014-03-26 15:00:00,69.32,69.45,69.15,69.3,107400.0,69.32,69.45,69.15,69.3,107400.0
2014-03-26 15:10:00,69.28,69.36,69.01,69.06,93900.0,69.28,69.36,69.01,69.06,93900.0
2014-03-26 15:20:00,69.06,69.06,68.85,69.01,105300.0,69.06,69.06,68.85,69.01,105300.0
2014-03-26 15:30:00,69.0,69.11,68.75,68.89,152000.0,69.0,69.11,68.75,68.89,152000.0
2014-03-26 15:40:00,68.89,68.94,68.73,68.75,168100.0,68.89,68.94,68.73,68.75,168100.0
2014-03-26 15:50:00,68.74,68.78,68.37,68.47,479500.0,68.74,68.78,68.37,68.47,479500.0
2014-03-27 09:30:00,68.58,68.58,67.58,67.81,224000.0,68.58,68.58,67.58,67.81,224000.0
2014-03-27 09:40:00,67.9,68.17,67.18,68.0,435400.0,67.9,68.17,67.18,68.0,435400.0
2014-03-27 09:50:00,68.13,69.52,68.0,69.17,316500.0,68.13,69.52,68.0,69.17,316500.0
2014-03-27 10:00:00,69.1,69.59,68.39,69.55,445800.0,69.1,69.59,68.39,69.55,445800.0
2014-03-27 10:10:00,69.53,69.6,68.7,69.31,147000.0,69.53,69.6,68.7,69.31,147000.0
2014-03-27 10:20:00,69.33,69.58,69.13,69.37,170800.0,69.33,69.58,69.13,69.37,170800.0
2014-03-27 10:30:00,69.37,69.38,68.9,69.1,91700.0,69.37,69.38,68.9,69.1,91700.0
2014-03-27 10:40:00,69.14,69.27,68.72,69.12,89900.0,69.14,69.27,68.72,69.12,89900.0
2014-03-27 10:50:00,69.12,69.16,68.66,68.92,57600.0,69.12,69.16,68.66,68.92,57600.0
2014-03-27 11:00:00,68.91,69.03,68.44,68.48,57600.0,68.91,69.03,68.44,68.48,57600.0
2014-03-27 11:10:00,68.48,68.68,68.21,68.49,85400.0,68.48,68.68,68.21,68.49,85400.0
2014-03-27 11:20:00,68.52,68.66,68.12,68.13,93400.0,68.52,68.66,68.12,68.13,93400.0
2014-03-27 11:30:00,68.14,68.16,67.65,67.88,122300.0,68.14,68.16,67.65,67.88,122300.0
2014-03-27 11:40:00,67.84,67.85,67.3,67.5,110100.0,67.84,67.85,67.3,67.5,110100.0
2014-03-27 11:50:00,67.5,68.08,67.38,68.05,140900.0,67.5,68.08,67.38,68.05,140900.0
2014-03-27 12:00:00,68.04,68.22,68.0,68.03,162800.0,68.04,68.22,68.0,68.03,162800.0
2014-03-27 12:10:00,68.0,68.69,68.0,68.55,132500.0,68.0,68.69,68.0,68.55,132500.0
2014-03-27 12:20:00,68.51,68.88,68.44,68.88,118200.0,68.51,68.88,68.44,68.88,118200.0
2014-03-27 12:30:00,68.86,69.0,68.78,69.0,84800.0,68.86,69.0,68.78,69.0,84800.0
2014-03-27 12:40:00,68.99,69.21,68.78,69.03,157700.0,68.99,69.21,68.78,69.03,157700.0
2014-03-27 12:50:00,69.07,69.1,68.6,68.84,92900.0,69.07,69.1,68.6,68.84,92900.0
2014-03-27 13:00:00,68.84,68.98,68.7,68.78,60200.0,68.84,68.98,68.7,68.78,60200.0
2014-03-27 13:10:00,68.74,68.81,68.54,68.72,40100.0,68.74,68.81,68.54,68.72,40100.0
2014-03-27 13:20:00,68.67,68.88,68.55,68.83,169800.0,68.67,68.88,68.55,68.83,169800.0
2014-03-27 13:30:00,68.82,69.1,68.68,69.1,120100.0,68.82,69.1,68.68,69.1,120100.0
2014-03-27 13:40:00,69.06,69.29,69.0,69.08,87500.0,69.06,69.29,69.0,69.08,87500.0
2014-03-27 13:50:00,69.06,69.39,69.03,69.32,63900.0,69.06,69.39,69.03,69.32,63900.0
2014-03-27 14:00:00,69.36,69.8,69.11,69.8,167000.0,69.36,69.8,69.11,69.8,167000.0
2014-03-27 14:10:00,69.78,70.38,69.77,69.86,207800.0,69.78,70.38,69.77,69.86,207800.0
2014-03-27 14:20:00,69.85,70.5,69.82,70.48,114300.0,69.85,70.5,69.82,70.48,114300.0
2014-03-27 14:30:00,70.42,70.45,69.9,70.01,71400.0,70.42,70.45,69.9,70.01,71400.0
2014-03-27 14:40:00,70.05,70.26,69.94,70.22,44900.0,70.05,70.26,69.94,70.22,44900.0
2014-03-27 14:50:00,70.26,70.37,70.14,70.15,70800.0,70.26,70.37,70.14,70.15,70800.0
2014-03-27 15:00:00,70.14,70.18,69.7,69.81,94700.0,70.14,70.18,69.7,69.81,94700.0
2014-03-27 15:10:00,69.83,70.13,69.74,69.76,61500.0,69.83,70.13,69.74,69.76,61500.0
2014-03-27 15:20:00,69.78,70.1,69.78,69.95,46400.0,69.78,70.1,69.78,69.95,46400.0
2014-03-27 15:30:00,69.96,70.01,69.86,69.93,93200.0,69.96,70.01,69.86,69.93,93200.0
2014-03-27 15:40:00,69.95,69.98,69.62,69.69,108400.0,69.95,69.98,69.62,69.69,108400.0
2014-03-27 15:50:00,69.65,69.8,69.62,69.75,177500.0,69.65,69.8,69.62,69.75,177500.0
2014-03-28 09:30:00,70.13,70.9,70.1,70.44,147900.0,70.13,70.9,70.1,70.44,147900.0
2014-03-28 09:40:00,70.47,71.15,70.41,70.68,256900.0,70.47,71.15,70.41,70.68,256900.0
2014-03-28 09:50:00,70.65,70.79,69.85,70.15,136500.0,70.65,70.79,69.85,70.15,136500.0
2014-03-28 10:00:00,70.21,70.3,69.61,69.73,160800.0,70.21,70.3,69.61,69.73,160800.0
2014-03-28 10:10:00,69.73,69.73,69.24,69.45,143200.0,69.73,69.73,69.24,69.45,143200.0
2014-03-28 10:20:00,69.45,69.94,69.4,69.55,88800.0,69.45,69.94,69.4,69.55,88800.0
2014-03-28 10:30:00,69.59,69.86,69.47,69.83,134300.0,69.59,69.86,69.47,69.83,134300.0
2014-03-28 10:40:00,69.86,69.95,69.66,69.82,78900.0,69.86,69.95,69.66,69.82,78900.0
2014-03-28 10:50:00,69.85,70.25,69.84,70.19,72800.0,69.85,70.25,69.84,70.19,72800.0
2014-03-28 11:00:00,70.17,70.4,70.14,70.25,111000.0,70.17,70.4,70.14,70.25,111000.0
2014-03-28 11:10:00,70.25,70.32,69.79,69.95,70200.0,70.25,70.32,69.79,69.95,70200.0
2014-03-28 11:20:00,69.95,69.99,69.82,69.88,37100.0,69.95,69.99,69.82,69.88,37100.0
2014-03-28 11:30:00,69.86,70.01,69.44,69.64,65700.0,69.86,70.01,69.44,69.64,65700.0
2014-03-28 11:40:00,69.65,69.65,69.07,69.24,89200.0,69.65,69.65,69.07,69.24,89200.0
2014-03-28 11:50:00,69.26,69.53,69.22,69.44,59900.0,69.26,69.53,69.22,69.44,59900.0
2014-03-28 12:00:00,69.45,69.66,69.34,69.64,58600.0,69.45,69.66,69.34,69.64,58600.0
2014-03-28 12:10:00,69.63,69.73,69.37,69.52,55100.0,69.63,69.73,69.37,69.52,55100.0
2014-03-28 12:20:00,69.48,69.5,69.17,69.19,44200.0,69.48,69.5,69.17,69.19,44200.0
2014-03-28 12:30:00,69.2,69.65,69.2,69.55,78400.0,69.2,69.65,69.2,69.55,78400.0
2014-03-28 12:40:00,69.55,69.65,69.3,69.4,55800.0,69.55,69.65,69.3,69.4,55800.0
2014-03-28 12:50:00,69.41,69.41,69.23,69.26,33400.0,69.41,69.41,69.23,69.26,33400.0
2014-03-28 13:00:00,69.29,69.35,69.13,69.13,33500.0,69.29,69.35,69.13,69.13,33500.0
2014-03-28 13:10:00,69.13,69.15,68.91,69.07,61200.0,69.13,69.15,68.91,69.07,61200.0
2014-03-28 13:20:00,69.09,69.34,69.05,69.24,40800.0,69.09,69.34,69.05,69.24,40800.0
2014-03-28 13:30:00,69.23,69.3,69.08,69.2,41600.0,69.23,69.3,69.08,69.2,41600.0
2014-03-28 13:40:00,69.24,69.25,68.7,68.76,113400.0,69.24,69.25,68.7,68.76,113400.0
2014-03-28 13:50:00,68.77,69.05,68.77,68.95,77600.0,68.77,69.05,68.77,68.95,77600.0
2014-03-28 14:00:00,68.93,68.93,68.68,68.69,56400.0,68.93,68.93,68.68,68.69,56400.0
2014-03-28 14:10:00,68.73,68.73,68.38,68.47,73800.0,68.73,68.73,68.38,68.47,73800.0
2014-03-28 14:20:00,68.48,68.76,68.44,68.76,57200.0,68.48,68.76,68.44,68.76,57200.0
2014-03-28 14:30:00,68.74,68.8,68.5,68.59,54200.0,68.74,68.8,68.5,68.59,54200.0
2014-03-28 14:40:00,68.62,68.82,68.6,68.64,56500.0,68.62,68.82,68.6,68.64,56500.0
2014-03-28 14:50:00,68.61,68.79,68.61,68.75,35600.0,68.61,68.79,68.61,68.75,35600.0
2014-03-28 15:00:00,68.72,68.82,68.63,68.72,65100.0,68.72,68.82,68.63,68.72,65100.0
2014-03-28 15:10:00,68.73,68.82,68.38,68.7,71400.0,68.73,68.82,68.38,68.7,71400.0
2014-03-28 15:20:00,68.68,68.72,68.53,68.67,60700.0,68.68,68.72,68.53,68.67,60700.0
2014-03-28 15:30:00,68.69,68.77,68.59,68.74,80000.0,68.69,68.77,68.59,68.74,80000.0
2014-03-28 15:40:00,68.74,68.75,68.58,68.65,101400.0,68.74,68.75,68.58,68.65,101400.0
2014-03-28 15:50:00,68.64,68.67,68.5,68.62,239000.0,68.64,68.67,68.5,68.62,239000.0
2014-03-31 09:30:00,69.55,70.49,69.4,69.8,189400.0,69.55,70.49,69.4,69.8,189400.0
2014-03-31 09:40:00,69.8,69.8,68.94,69.26,127700.0,69.8,69.8,68.94,69.26,127700.0
2014-03-31 09:50:00,69.26,70.22,69.26,70.18,201600.0,69.26,70.22,69.26,70.18,201600.0
2014-03-31 10:00:00,70.17,70.21,69.63,69.84,170700.0,70.17,70.21,69.63,69.84,170700.0
2014-03-31 10:10:00,69.83,69.84,69.23,69.58,134300.0,69.83,69.84,69.23,69.58,134300.0
2014-03-31 10:20:00,69.57,69.71,69.35,69.57,60700.0,69.57,69.71,69.35,69.57,60700.0
2014-03-31 10:30:00,69.6,70.0,69.6,69.8,73200.0,69.6,70.0,69.6,69.8,73200.0
2014-03-31 10:40:00,69.83,70.1,69.81,69.96,101200.0,69.83,70.1,69.81,69.96,101200.0
2014-03-31 10:50:00,69.97,69.97,69.56,69.73,63400.0,69.97,69.97,69.56,69.73,63400.0
2014-03-31 11:00:00,69.77,69.82,69.51,69.7,53800.0,69.77,69.82,69.51,69.7,53800.0
2014-03-31 11:10:00,69.71,69.79,69.59,69.75,24900.0,69.71,69.79,69.59,69.75,24900.0
2014-03-31 11:20:00,69.75,69.79,69.16,69.33,64900.0,69.75,69.79,69.16,69.33,64900.0
2014-03-31 11:30:00,69.28,69.48,69.2,69.46,63700.0,69.28,69.48,69.2,69.46,63700.0
2014-03-31 11:40:00,69.45,69.85,69.45,69.82,38600.0,69.45,69.85,69.45,69.82,38600.0
2014-03-31 11:50:00,69.82,69.91,69.68,69.72,44500.0,69.82,69.91,69.68,69.72,44500.0
2014-03-31 12:00:00,69.74,69.94,69.66,69.85,77100.0,69.74,69.94,69.66,69.85,77100.0
2014-03-31 12:10:00,69.87,69.91,69.69,69.85,25300.0,69.87,69.91,69.69,69.85,25300.0
2014-03-31 12:20:00,69.87,69.94,69.72,69.76,47000.0,69.87,69.94,69.72,69.76,47000.0
2014-03-31 12:30:00,69.79,69.96,69.79,69.87,44000.0,69.79,69.96,69.79,69.87,44000.0
2014-03-31 12:40:00,69.84,69.91,69.77,69.91,17500.0,69.84,69.91,69.77,69.91,17500.0
2014-03-31 12:50:00,69.93,69.97,69.91,69.96,51200.0,69.93,69.97,69.91,69.96,51200.0
2014-03-31 13:00:00,69.97,69.97,69.84,69.91,26400.0,69.97,69.97,69.84,69.91,26400.0
2014-03-31 13:10:00,69.91,69.98,69.85,69.95,37300.0,69.91,69.98,69.85,69.95,37300.0
2014-03-31 13:20:00,69.97,69.97,69.78,69.95,32500.0,69.97,69.97,69.78,69.95,32500.0
2014-03-31 13:30:00,69.94,69.97,69.75,69.79,57000.0,69.94,69.97,69.75,69.79,57000.0
2014-03-31 13:40:00,69.78,69.9,69.68,69.7,37700.0,69.78,69.9,69.68,69.7,37700.0
2014-03-31 13:50:00,69.68,69.69,69.5,69.58,32600.0,69.68,69.69,69.5,69.58,32600.0
2014-03-31 14:00:00,69.57,69.82,69.57,69.82,49400.0,69.57,69.82,69.57,69.82,49400.0
2014-03-31 14:10:00,69.78,69.97,69.73,69.84,39100.0,69.78,69.97,69.73,69.84,39100.0
2014-03-31 14:20:00,69.87,69.87,69.71,69.8,31600.0,69.87,69.87,69.71,69.8,31600.0
2014-03-31 14:30:00,69.8,69.84,69.74,69.74,33800.0,69.8,69.84,69.74,69.74,33800.0
2014-03-31 14:40:00,69.74,69.85,69.74,69.81,24400.0,69.74,69.85,69.74,69.81,24400.0
2014-03-31 14:50:00,69.82,69.92,69.77,69.82,33200.0,69.82,69.92,69.77,69.82,33200.0
2014-03-31 15:00:00,69.81,69.81,69.59,69.61,30200.0,69.81,69.81,69.59,69.61,30200.0
2014-03-31 15:10:00,69.61,69.7,69.56,69.65,33200.0,69.61,69.7,69.56,69.65,33200.0
2014-03-31 15:20:00,69.64,69.79,69.64,69.73,37100.0,69.64,69.79,69.64,69.73,37100.0
2014-03-31 15:30:00,69.73,69.77,69.65,69.68,43600.0,69.73,69.77,69.65,69.68,43600.0
2014-03-31 15:40:00,69.67,69.73,69.6,69.7,93000.0,69.67,69.73,69.6,69.7,93000.0
2014-03-31 15:50:00,69.69,69.81,69.67,69.79,166400.0,69.69,69.81,69.67,69.79,166400.0
2014-04-01 09:30:00,70.16,70.89,69.93,70.32,161500.0,70.16,70.89,69.93,70.32,161500.0
2014-04-01 09:40:00,70.33,70.6,69.91,70.38,143500.0,70.33,70.6,69.91,70.38,143500.0
2014-04-01 09:50:00,70.41,70.56,70.05,70.05,55100.0,70.41,70.56,70.05,70.05,55100.0
2014-04-01 10:00:00,70.08,70.76,70.08,70.61,119300.0,70.08,70.76,70.08,70.61,119300.0
2014-04-01 10:10:00,70.63,70.76,70.21,70.53,129600.0,70.63,70.76,70.21,70.53,129600.0
2014-04-01 10:20:00,70.53,70.73,70.37,70.52,118600.0,70.53,70.73,70.37,70.52,118600.0
2014-04-01 10:30:00,70.56,71.42,70.54,71.26,322300.0,70.56,71.42,70.54,71.26,322300.0
2014-04-01 10:40:00,71.3,71.62,70.96,71.08,281600.0,71.3,71.62,70.96,71.08,281600.0
2014-04-01 10:50:00,71.0,71.41,70.89,71.29,127900.0,71.0,71.41,70.89,71.29,127900.0
2014-04-01 11:00:00,71.27,71.27,70.87,71.09,59800.0,71.27,71.27,70.87,71.09,59800.0
2014-04-01 11:10:00,71.14,71.24,70.93,71.12,117300.0,71.14,71.24,70.93,71.12,117300.0
2014-04-01 11:20:00,71.16,71.19,70.68,70.89,80500.0,71.16,71.19,70.68,70.89,80500.0
2014-04-01 11:30:00,70.92,71.36,70.86,71.27,122800.0,70.92,71.36,70.86,71.27,122800.0
2014-04-01 11:40:00,71.27,71.28,70.84,70.91,94600.0,71.27,71.28,70.84,70.91,94600.0
2014-04-01 11:50:00,70.92,70.97,70.57,70.57,36200.0,70.92,70.97,70.57,70.57,36200.0
2014-04-01 12:00:00,70.6,70.83,70.5,70.7,48600.0,70.6,70.83,70.5,70.7,48600.0
2014-04-01 12:10:00,70.67,70.99,70.66,70.9,52200.0,70.67,70.99,70.66,70.9,52200.0
2014-04-01 12:20:00,70.89,70.92,70.68,70.69,33500.0,70.89,70.92,70.68,70.69,33500.0
2014-04-01 12:30:00,70.69,70.77,70.65,70.73,20000.0,70.69,70.77,70.65,70.73,20000.0
2014-04-01 12:40:00,70.71,70.81,70.62,70.7,52100.0,70.71,70.81,70.62,70.7,52100.0
2014-04-01 12:50:00,70.7,70.72,70.28,70.34,39700.0,70.7,70.72,70.28,70.34,39700.0
2014-04-01 13:00:00,70.32,70.32,70.04,70.15,57700.0,70.32,70.32,70.04,70.15,57700.0
2014-04-01 13:10:00,70.16,70.27,70.12,70.26,64400.0,70.16,70.27,70.12,70.26,64400.0
2014-04-01 13:20:00,70.26,70.57,70.24,70.44,191700.0,70.26,70.57,70.24,70.44,191700.0
2014-04-01 13:30:00,70.45,70.45,70.23,70.31,58100.0,70.45,70.45,70.23,70.31,58100.0
2014-04-01 13:40:00,70.28,70.37,70.2,70.32,63400.0,70.28,70.37,70.2,70.32,63400.0
2014-04-01 13:50:00,70.32,70.33,70.18,70.27,12400.0,70.32,70.33,70.18,70.27,12400.0
2014-04-01 14:00:00,70.25,70.46,70.24,70.46,33300.0,70.25,70.46,70.24,70.46,33300.0
2014-04-01 14:10:00,70.42,70.48,70.37,70.41,29400.0,70.42,70.48,70.37,70.41,29400.0
2014-04-01 14:20:00,70.39,70.46,70.34,70.44,12800.0,70.39,70.46,70.34,70.44,12800.0
2014-04-01 14:30:00,70.45,70.53,70.35,70.42,45400.0,70.45,70.53,70.35,70.42,45400.0
2014-04-01 14:40:00,70.43,70.44,70.31,70.31,39500.0,70.43,70.44,70.31,70.31,39500.0
2014-04-01 14:50:00,70.3,70.58,70.3,70.58,50100.0,70.3,70.58,70.3,70.58,50100.0
2014-04-01 15:00:00,70.58,70.78,70.56,70.77,52900.0,70.58,70.78,70.56,70.77,52900.0
2014-04-01 15:10:00,70.77,70.99,70.76,70.96,64300.0,70.77,70.99,70.76,70.96,64300.0
2014-04-01 15:20:00,70.96,71.06,70.91,70.94,43900.0,70.96,71.06,70.91,70.94,43900.0
2014-04-01 15:30:00,70.89,70.92,70.75,70.78,100300.0,70.89,70.92,70.75,70.78,100300.0
2014-04-01 15:40:00,70.8,70.9,70.75,70.8,75300.0,70.8,70.9,70.75,70.8,75300.0
2014-04-01 15:50:00,70.8,70.94,70.79,70.89,163400.0,70.8,70.94,70.79,70.89,163400.0
2014-04-02 09:30:00,71.06,71.37,70.31,70.55,144200.0,71.06,71.37,70.31,70.55,144200.0
2014-04-02 09:40:00,70.55,72.3,70.55,71.79,238700.0,70.55,72.3,70.55,71.79,238700.0
2014-04-02 09:50:00,71.79,71.84,71.02,71.18,165900.0,71.79,71.84,71.02,71.18,165900.0
2014-04-02 10:00:00,71.06,71.76,70.94,71.73,157500.0,71.06,71.76,70.94,71.73,157500.0
2014-04-02 10:10:00,71.73,71.8,71.19,71.3,89900.0,71.73,71.8,71.19,71.3,89900.0
2014-04-02 10:20:00,71.37,71.88,71.3,71.8,105400.0,71.37,71.88,71.3,71.8,105400.0
2014-04-02 10:30:00,71.8,72.29,71.73,71.8,218300.0,71.8,72.29,71.73,71.8,218300.0
2014-04-02 10:40:00,71.8,72.05,71.59,71.64,70200.0,71.8,72.05,71.59,71.64,70200.0
2014-04-02 10:50:00,71.63,71.95,71.62,71.93,77900.0,71.63,71.95,71.62,71.93,77900.0
2014-04-02 11:00:00,71.93,72.11,71.55,71.58,124800.0,71.93,72.11,71.55,71.58,124800.0
2014-04-02 11:10:00,71.58,71.7,71.26,71.42,125300.0,71.58,71.7,71.26,71.42,125300.0
2014-04-02 11:20:00,71.39,71.5,71.2,71.38,48300.0,71.39,71.5,71.2,71.38,48300.0
2014-04-02 11:30:00,71.36,71.43,71.24,71.38,29500.0,71.36,71.43,71.24,71.38,29500.0
2014-04-02 11:40:00,71.4,71.44,71.31,71.33,17300.0,71.4,71.44,71.31,71.33,17300.0
2014-04-02 11:50:00,71.32,71.43,71.2,71.2,31100.0,71.32,71.43,71.2,71.2,31100.0
2014-04-02 12:00:00,71.2,71.24,71.12,71.19,21300.0,71.2,71.24,71.12,71.19,21300.0
2014-04-02 12:10:00,71.22,71.51,71.19,71.49,34800.0,71.22,71.51,71.19,71.49,34800.0
2014-04-02 12:20:00,71.51,71.78,71.5,71.73,56500.0,71.51,71.78,71.5,71.73,56500.0
2014-04-02 12:30:00,71.73,72.01,71.69,71.86,62800.0,71.73,72.01,71.69,71.86,62800.0
2014-04-02 12:40:00,71.86,72.19,71.86,72.1,67000.0,71.86,72.19,71.86,72.1,67000.0
2014-04-02 12:50:00,72.11,72.29,72.1,72.25,45800.0,72.11,72.29,72.1,72.25,45800.0
2014-04-02 13:00:00,72.25,72.42,72.18,72.35,82700.0,72.25,72.42,72.18,72.35,82700.0
2014-04-02 13:10:00,72.35,72.79,72.35,72.51,124400.0,72.35,72.79,72.35,72.51,124400.0
2014-04-02 13:20:00,72.5,72.5,72.1,72.25,83500.0,72.5,72.5,72.1,72.25,83500.0
2014-04-02 13:30:00,72.26,72.42,72.22,72.22,55000.0,72.26,72.42,72.22,72.22,55000.0
2014-04-02 13:40:00,72.22,72.48,72.22,72.27,48700.0,72.22,72.48,72.22,72.27,48700.0
2014-04-02 13:50:00,72.3,72.39,72.22,72.25,97600.0,72.3,72.39,72.22,72.25,97600.0
2014-04-02 14:00:00,72.25,72.6,72.22,72.4,87000.0,72.25,72.6,72.22,72.4,87000.0
2014-04-02 14:10:00,72.36,72.36,72.1,72.2,54500.0,72.36,72.36,72.1,72.2,54500.0
2014-04-02 14:20:00,72.14,72.27,71.94,72.1,40100.0,72.14,72.27,71.94,72.1,40100.0
2014-04-02 14:30:00,72.1,72.1,71.83,71.88,96900.0,72.1,72.1,71.83,71.88,96900.0
2014-04-02 14:40:00,71.92,72.15,71.91,72.03,31500.0,71.92,72.15,71.91,72.03,31500.0
2014-04-02 14:50:00,72.0,72.09,71.86,72.05,44100.0,72.0,72.09,71.86,72.05,44100.0
2014-04-02 15:00:00,72.08,72.1,71.93,72.05,38300.0,72.08,72.1,71.93,72.05,38300.0
2014-04-02 15:10:00,72.01,72.17,71.93,72.06,46600.0,72.01,72.17,71.93,72.06,46600.0
2014-04-02 15:20:00,72.06,72.24,71.95,72.24,73500.0,72.06,72.24,71.95,72.24,73500.0
2014-04-02 15:30:00,72.25,72.28,72.08,72.08,101600.0,72.25,72.28,72.08,72.08,101600.0
2014-04-02 15:40:00,72.08,72.12,71.93,71.95,91100.0,72.08,72.12,71.93,71.95,91100.0
2014-04-02 15:50:00,71.95,71.99,71.85,71.93,221100.0,71.95,71.99,71.85,71.93,221100.0
2014-04-03 09:30:00,71.9,72.1,71.35,71.67,244300.0,71.9,72.1,71.35,71.67,244300.0
2014-04-03 09:40:00,71.67,71.9,71.29,71.47,223200.0,71.67,71.9,71.29,71.47,223200.0
2014-04-03 09:50:00,71.41,71.43,71.05,71.4,80000.0,71.41,71.43,71.05,71.4,80000.0
2014-04-03 10:00:00,71.34,71.76,71.29,71.49,122500.0,71.34,71.76,71.29,71.49,122500.0
2014-04-03 10:10:00,71.46,71.91,71.13,71.16,150200.0,71.46,71.91,71.13,71.16,150200.0
2014-04-03 10:20:00,71.18,71.27,70.65,70.66,202700.0,71.18,71.27,70.65,70.66,202700.0
2014-04-03 10:30:00,70.71,70.84,70.2,70.25,188400.0,70.71,70.84,70.2,70.25,188400.0
2014-04-03 10:40:00,70.26,70.63,70.2,70.32,72200.0,70.26,70.63,70.2,70.32,72200.0
2014-04-03 10:50:00,70.26,70.7,70.25,70.68,49000.0,70.26,70.7,70.25,70.68,49000.0
2014-04-03 11:00:00,70.65,70.74,70.42,70.45,38700.0,70.65,70.74,70.42,70.45,38700.0
2014-04-03 11:10:00,70.44,70.5,70.22,70.26,68600.0,70.44,70.5,70.22,70.26,68600.0
2014-04-03 11:20:00,70.25,70.26,69.85,69.94,105500.0,70.25,70.26,69.85,69.94,105500.0
2014-04-03 11:30:00,69.95,70.16,69.69,70.13,67200.0,69.95,70.16,69.69,70.13,67200.0
2014-04-03 11:40:00,70.12,70.2,69.96,70.13,64500.0,70.12,70.2,69.96,70.13,64500.0
2014-04-03 11:50:00,70.09,70.45,70.06,70.07,117000.0,70.09,70.45,70.06,70.07,117000.0
2014-04-03 12:00:00,70.06,70.26,69.98,70.1,41800.0,70.06,70.26,69.98,70.1,41800.0
2014-04-03 12:10:00,70.09,70.26,69.95,70.0,29400.0,70.09,70.26,69.95,70.0,29400.0
2014-04-03 12:20:00,70.0,70.07,69.85,69.89,27900.0,70.0,70.07,69.85,69.89,27900.0
2014-04-03 12:30:00,69.88,69.88,69.62,69.65,49500.0,69.88,69.88,69.62,69.65,49500.0
2014-04-03 12:40:00,69.64,69.65,69.3,69.32,63300.0,69.64,69.65,69.3,69.32,63300.0
2014-04-03 12:50:00,69.28,69.5,69.23,69.26,111800.0,69.28,69.5,69.23,69.26,111800.0
2014-04-03 13:00:00,69.25,69.28,69.03,69.22,64700.0,69.25,69.28,69.03,69.22,64700.0
2014-04-03 13:10:00,69.2,69.33,68.95,69.32,70400.0,69.2,69.33,68.95,69.32,70400.0
2014-04-03 13:20:00,69.25,69.33,69.23,69.3,39300.0,69.25,69.33,69.23,69.3,39300.0
2014-04-03 13:30:00,69.33,69.45,69.18,69.32,39800.0,69.33,69.45,69.18,69.32,39800.0
2014-04-03 13:40:00,69.33,69.53,69.32,69.35,83400.0,69.33,69.53,69.32,69.35,83400.0
2014-04-03 13:50:00,69.39,69.39,68.95,68.96,99800.0,69.39,69.39,68.95,68.96,99800.0
2014-04-03 14:00:00,68.99,69.0,68.67,68.69,82400.0,68.99,69.0,68.67,68.69,82400.0
2014-04-03 14:10:00,68.7,68.78,68.47,68.49,54100.0,68.7,68.78,68.47,68.49,54100.0
2014-04-03 14:20:00,68.5,68.52,67.95,68.06,212100.0,68.5,68.52,67.95,68.06,212100.0
2014-04-03 14:30:00,68.04,68.14,67.77,67.79,98900.0,68.04,68.14,67.77,67.79,98900.0
2014-04-03 14:40:00,67.79,67.96,67.64,67.86,155900.0,67.79,67.96,67.64,67.86,155900.0
2014-04-03 14:50:00,67.85,68.22,67.72,68.21,97400.0,67.85,68.22,67.72,68.21,97400.0
2014-04-03 15:00:00,68.22,68.38,68.19,68.32,122900.0,68.22,68.38,68.19,68.32,122900.0
2014-04-03 15:10:00,68.3,68.39,68.11,68.15,100500.0,68.3,68.39,68.11,68.15,100500.0
2014-04-03 15:20:00,68.16,68.36,68.11,68.34,48400.0,68.16,68.36,68.11,68.34,48400.0
2014-04-03 15:30:00,68.36,68.68,68.26,68.65,78900.0,68.36,68.68,68.26,68.65,78900.0
2014-04-03 15:40:00,68.67,68.88,68.6,68.81,163400.0,68.67,68.88,68.6,68.81,163400.0
2014-04-03 15:50:00,68.78,68.79,68.44,68.46,299800.0,68.78,68.79,68.44,68.46,299800.0
2014-04-04 09:30:00,69.67,70.3,69.12,70.3,230000.0,69.67,70.3,69.12,70.3,230000.0
2014-04-04 09:40:00,70.27,70.8,69.77,70.61,448600.0,70.27,70.8,69.77,70.61,448600.0
2014-04-04 09:50:00,70.62,71.47,70.49,71.39,486000.0,70.62,71.47,70.49,71.39,486000.0
2014-04-04 10:00:00,71.43,72.28,71.05,71.97,476600.0,71.43,72.28,71.05,71.97,476600.0
2014-04-04 10:10:00,72.02,72.75,71.81,72.44,446300.0,72.02,72.75,71.81,72.44,446300.0
2014-04-04 10:20:00,72.44,72.67,71.46,72.67,319200.0,72.44,72.67,71.46,72.67,319200.0
2014-04-04 10:30:00,72.55,72.96,72.12,72.43,225800.0,72.55,72.96,72.12,72.43,225800.0
2014-04-04 10:40:00,72.38,72.55,71.73,71.82,169100.0,72.38,72.55,71.73,71.82,169100.0
2014-04-04 10:50:00,71.86,72.3,71.05,71.16,200000.0,71.86,72.3,71.05,71.16,200000.0
2014-04-04 11:00:00,71.11,71.22,70.29,70.35,177500.0,71.11,71.22,70.29,70.35,177500.0
2014-04-04 11:10:00,70.37,70.6,70.02,70.4,208000.0,70.37,70.6,70.02,70.4,208000.0
2014-04-04 11:20:00,70.4,70.6,69.65,70.17,158500.0,70.4,70.6,69.65,70.17,158500.0
2014-04-04 11:30:00,70.14,70.23,69.65,70.09,160900.0,70.14,70.23,69.65,70.09,160900.0
2014-04-04 11:40:00,70.11,70.11,68.78,68.97,152600.0,70.11,70.11,68.78,68.97,152600.0
2014-04-04 11:50:00,68.99,69.94,68.93,69.82,190400.0,68.99,69.94,68.93,69.82,190400.0
2014-04-04 12:00:00,69.83,69.83,68.85,69.12,84700.0,69.83,69.83,68.85,69.12,84700.0
2014-04-04 12:10:00,69.14,69.44,68.68,69.43,115000.0,69.14,69.44,68.68,69.43,115000.0
2014-04-04 12:20:00,69.37,69.64,69.26,69.56,117000.0,69.37,69.64,69.26,69.56,117000.0
2014-04-04 12:30:00,69.56,69.77,69.3,69.51,83700.0,69.56,69.77,69.3,69.51,83700.0
2014-04-04 12:40:00,69.54,69.57,69.15,69.25,42600.0,69.54,69.57,69.15,69.25,42600.0
2014-04-04 12:50:00,69.27,69.34,68.95,69.14,55700.0,69.27,69.34,68.95,69.14,55700.0
2014-04-04 13:00:00,69.09,69.15,68.66,68.96,104000.0,69.09,69.15,68.66,68.96,104000.0
2014-04-04 13:10:00,69.03,69.6,69.0,69.53,66400.0,69.03,69.6,69.0,69.53,66400.0
2014-04-04 13:20:00,69.48,69.53,69.1,69.34,38400.0,69.48,69.53,69.1,69.34,38400.0
2014-04-04 13:30:00,69.42,69.49,69.06,69.44,41900.0,69.42,69.49,69.06,69.44,41900.0
2014-04-04 13:40:00,69.45,69.88,69.38,69.72,80800.0,69.45,69.88,69.38,69.72,80800.0
2014-04-04 13:50:00,69.7,70.35,69.67,70.34,133500.0,69.7,70.35,69.67,70.34,133500.0
2014-04-04 14:00:00,70.33,70.37,69.54,69.79,81500.0,70.33,70.37,69.54,69.79,81500.0
2014-04-04 14:10:00,69.79,70.08,69.67,69.96,78800.0,69.79,70.08,69.67,69.96,78800.0
2014-04-04 14:20:00,69.96,70.16,69.7,69.82,49900.0,69.96,70.16,69.7,69.82,49900.0
2014-04-04 14:30:00,69.83,70.08,69.52,69.71,59300.0,69.83,70.08,69.52,69.71,59300.0
2014-04-04 14:40:00,69.65,69.86,69.48,69.7,61700.0,69.65,69.86,69.48,69.7,61700.0
2014-04-04 14:50:00,69.65,69.83,69.5,69.8,53500.0,69.65,69.83,69.5,69.8,53500.0
2014-04-04 15:00:00,69.83,69.95,69.57,69.76,61500.0,69.83,69.95,69.57,69.76,61500.0
2014-04-04 15:10:00,69.73,70.4,69.69,70.34,93800.0,69.73,70.4,69.69,70.34,93800.0
2014-04-04 15:20:00,70.38,70.61,70.24,70.46,136400.0,70.38,70.61,70.24,70.46,136400.0
2014-04-04 15:30:00,70.45,70.5,69.85,69.85,127000.0,70.45,70.5,69.85,69.85,127000.0
2014-04-04 15:40:00,69.87,69.99,69.76,69.9,135800.0,69.87,69.99,69.76,69.9,135800.0
2014-04-04 15:50:00,69.9,69.93,69.68,69.72,249200.0,69.9,69.93,69.68,69.72,249200.0
2014-04-07 09:30:00,69.12,70.06,68.78,69.99,226000.0,69.12,70.06,68.78,69.99,226000.0
2014-04-07 09:40:00,69.95,70.4,68.99,69.01,304000.0,69.95,70.4,68.99,69.01,304000.0
2014-04-07 09:50:00,69.02,70.9,69.01,70.79,267200.0,69.02,70.9,69.01,70.79,267200.0
2014-04-07 10:00:00,70.79,70.84,69.9,70.63,175200.0,70.79,70.84,69.9,70.63,175200.0
2014-04-07 10:10:00,70.64,71.21,70.37,70.76,225300.0,70.64,71.21,70.37,70.76,225300.0
2014-04-07 10:20:00,70.73,70.73,69.79,69.85,135800.0,70.73,70.73,69.79,69.85,135800.0
2014-04-07 10:30:00,69.81,69.98,69.17,69.27,103200.0,69.81,69.98,69.17,69.27,103200.0
2014-04-07 10:40:00,69.36,69.5,68.86,68.98,147300.0,69.36,69.5,68.86,68.98,147300.0
2014-04-07 10:50:00,69.0,69.05,68.47,68.75,105400.0,69.0,69.05,68.47,68.75,105400.0
2014-04-07 11:00:00,68.73,69.1,68.55,68.82,147300.0,68.73,69.1,68.55,68.82,147300.0
2014-04-07 11:10:00,68.8,68.87,68.52,68.69,71000.0,68.8,68.87,68.52,68.69,71000.0
2014-04-07 11:20:00,68.66,68.68,68.16,68.54,93400.0,68.66,68.68,68.16,68.54,93400.0
2014-04-07 11:30:00,68.53,68.86,68.47,68.74,70300.0,68.53,68.86,68.47,68.74,70300.0
2014-04-07 11:40:00,68.73,68.73,68.13,68.25,171800.0,68.73,68.73,68.13,68.25,171800.0
2014-04-07 11:50:00,68.23,68.23,67.36,67.48,168500.0,68.23,68.23,67.36,67.48,168500.0
2014-04-07 12:00:00,67.49,67.82,67.4,67.46,71600.0,67.49,67.82,67.4,67.46,71600.0
2014-04-07 12:10:00,67.46,67.47,67.05,67.35,130100.0,67.46,67.47,67.05,67.35,130100.0
2014-04-07 12:20:00,67.33,67.85,67.33,67.81,108500.0,67.33,67.85,67.33,67.81,108500.0
2014-04-07 12:30:00,67.81,68.04,67.54,67.96,52500.0,67.81,68.04,67.54,67.96,52500.0
2014-04-07 12:40:00,67.95,68.05,67.77,67.83,103100.0,67.95,68.05,67.77,67.83,103100.0
2014-04-07 12:50:00,67.85,68.21,67.85,67.97,45400.0,67.85,68.21,67.85,67.97,45400.0
2014-04-07 13:00:00,68.0,68.13,67.62,67.81,52500.0,68.0,68.13,67.62,67.81,52500.0
2014-04-07 13:10:00,67.74,67.79,67.51,67.61,34500.0,67.74,67.79,67.51,67.61,34500.0
2014-04-07 13:20:00,67.63,67.85,67.54,67.62,50700.0,67.63,67.85,67.54,67.62,50700.0
2014-04-07 13:30:00,67.62,67.68,67.45,67.47,51800.0,67.62,67.68,67.45,67.47,51800.0
2014-04-07 13:40:00,67.47,67.5,67.23,67.5,75200.0,67.47,67.5,67.23,67.5,75200.0
2014-04-07 13:50:00,67.49,67.53,67.34,67.42,46300.0,67.49,67.53,67.34,67.42,46300.0
2014-04-07 14:00:00,67.39,67.51,67.21,67.46,74800.0,67.39,67.51,67.21,67.46,74800.0
2014-04-07 14:10:00,67.42,67.51,67.21,67.25,82200.0,67.42,67.51,67.21,67.25,82200.0
2014-04-07 14:20:00,67.21,67.36,67.13,67.35,65400.0,67.21,67.36,67.13,67.35,65400.0
2014-04-07 14:30:00,67.33,67.74,67.23,67.71,85200.0,67.33,67.74,67.23,67.71,85200.0
2014-04-07 14:40:00,67.71,68.22,67.69,68.16,173400.0,67.71,68.22,67.69,68.16,173400.0
2014-04-07 14:50:00,68.17,68.28,67.94,68.01,109000.0,68.17,68.28,67.94,68.01,109000.0
2014-04-07 15:00:00,68.03,68.06,67.67,67.87,77600.0,68.03,68.06,67.67,67.87,77600.0
2014-04-07 15:10:00,67.88,68.52,67.79,68.41,118200.0,67.88,68.52,67.79,68.41,118200.0
2014-04-07 15:20:00,68.4,68.63,68.2,68.63,108300.0,68.4,68.63,68.2,68.63,108300.0
2014-04-07 15:30:00,68.58,68.62,68.17,68.21,81600.0,68.58,68.62,68.17,68.21,81600.0
2014-04-07 15:40:00,68.19,68.27,68.12,68.15,117400.0,68.19,68.27,68.12,68.15,117400.0
2014-04-07 15:50:00,68.14,68.19,67.96,68.02,267600.0,68.14,68.19,67.96,68.02,267600.0
2014-04-08 09:30:00,68.65,70.25,68.46,70.11,282000.0,68.65,70.25,68.46,70.11,282000.0
2014-04-08 09:40:00,70.06,70.11,69.22,69.22,131100.0,70.06,70.11,69.22,69.22,131100.0
2014-04-08 09:50:00,69.35,69.88,68.75,69.32,153900.0,69.35,69.88,68.75,69.32,153900.0
2014-04-08 10:00:00,69.29,70.25,69.29,70.16,231500.0,69.29,70.25,69.29,70.16,231500.0
2014-04-08 10:10:00,70.16,70.24,69.63,69.97,127100.0,70.16,70.24,69.63,69.97,127100.0
2014-04-08 10:20:00,69.98,70.0,69.14,69.23,157900.0,69.98,70.0,69.14,69.23,157900.0
2014-04-08 10:30:00,69.16,70.59,69.16,70.55,177800.0,69.16,70.59,69.16,70.55,177800.0
2014-04-08 10:40:00,70.57,70.88,70.35,70.87,247200.0,70.57,70.88,70.35,70.87,247200.0
2014-04-08 10:50:00,70.88,71.5,70.86,71.25,223100.0,70.88,71.5,70.86,71.25,223100.0
2014-04-08 11:00:00,71.26,71.75,71.11,71.55,184700.0,71.26,71.75,71.11,71.55,184700.0
2014-04-08 11:10:00,71.55,71.8,71.16,71.68,101200.0,71.55,71.8,71.16,71.68,101200.0
2014-04-08 11:20:00,71.66,71.68,71.25,71.33,76200.0,71.66,71.68,71.25,71.33,76200.0
2014-04-08 11:30:00,71.27,71.38,70.89,71.06,101600.0,71.27,71.38,70.89,71.06,101600.0
2014-04-08 11:40:00,71.04,71.15,70.81,70.9,51900.0,71.04,71.15,70.81,70.9,51900.0
2014-04-08 11:50:00,70.89,71.75,70.89,71.72,85300.0,70.89,71.75,70.89,71.72,85300.0
2014-04-08 12:00:00,71.69,72.22,71.66,71.87,270000.0,71.69,72.22,71.66,71.87,270000.0
2014-04-08 12:10:00,71.87,73.25,71.73,73.05,416600.0,71.87,73.25,71.73,73.05,416600.0
2014-04-08 12:20:00,73.1,73.16,72.75,73.0,156200.0,73.1,73.16,72.75,73.0,156200.0
2014-04-08 12:30:00,73.0,73.57,72.91,73.25,251500.0,73.0,73.57,72.91,73.25,251500.0
2014-04-08 12:40:00,73.21,73.38,72.96,73.15,145000.0,73.21,73.38,72.96,73.15,145000.0
2014-04-08 12:50:00,73.15,73.38,73.0,73.19,89200.0,73.15,73.38,73.0,73.19,89200.0
2014-04-08 13:00:00,73.19,73.22,72.95,73.07,72800.0,73.19,73.22,72.95,73.07,72800.0
2014-04-08 13:10:00,73.09,74.0,73.09,73.81,307100.0,73.09,74.0,73.09,73.81,307100.0
2014-04-08 13:20:00,73.83,73.93,73.65,73.68,189500.0,73.83,73.93,73.65,73.68,189500.0
2014-04-08 13:30:00,73.65,73.75,73.33,73.35,114600.0,73.65,73.75,73.33,73.35,114600.0
2014-04-08 13:40:00,73.37,73.8,73.34,73.34,106200.0,73.37,73.8,73.34,73.34,106200.0
2014-04-08 13:50:00,73.31,73.5,73.16,73.21,102200.0,73.31,73.5,73.16,73.21,102200.0
2014-04-08 14:00:00,73.25,73.5,72.88,72.93,139600.0,73.25,73.5,72.88,72.93,139600.0
2014-04-08 14:10:00,72.94,73.07,72.28,72.5,149800.0,72.94,73.07,72.28,72.5,149800.0
2014-04-08 14:20:00,72.47,72.9,72.39,72.46,115100.0,72.47,72.9,72.39,72.46,115100.0
2014-04-08 14:30:00,72.46,72.65,72.12,72.18,102200.0,72.46,72.65,72.12,72.18,102200.0
2014-04-08 14:40:00,72.17,72.36,71.93,72.36,130600.0,72.17,72.36,71.93,72.36,130600.0
2014-04-08 14:50:00,72.35,72.63,72.25,72.36,68800.0,72.35,72.63,72.25,72.36,68800.0
2014-04-08 15:00:00,72.36,72.46,72.14,72.32,48000.0,72.36,72.46,72.14,72.32,48000.0
2014-04-08 15:10:00,72.29,72.6,72.23,72.53,62700.0,72.29,72.6,72.23,72.53,62700.0
2014-04-08 15:20:00,72.5,72.98,72.5,72.76,102200.0,72.5,72.98,72.5,72.76,102200.0
2014-04-08 15:30:00,72.72,73.17,72.69,73.07,131700.0,72.72,73.17,72.69,73.07,131700.0
2014-04-08 15:40:00,73.07,73.07,72.7,72.73,151600.0,73.07,73.07,72.7,72.73,151600.0
2014-04-08 15:50:00,72.75,72.86,72.61,72.76,239500.0,72.75,72.86,72.61,72.76,239500.0
2014-04-09 09:30:00,73.1,73.27,72.2,72.51,337900.0,73.1,73.27,72.2,72.51,337900.0
2014-04-09 09:40:00,72.38,73.71,71.8,72.65,410900.0,72.38,73.71,71.8,72.65,410900.0
2014-04-09 09:50:00,72.71,72.96,71.94,72.04,243200.0,72.71,72.96,71.94,72.04,243200.0
2014-04-09 10:00:00,72.03,72.34,71.6,71.7,187600.0,72.03,72.34,71.6,71.7,187600.0
2014-04-09 10:10:00,71.68,72.08,71.31,71.9,113100.0,71.68,72.08,71.31,71.9,113100.0
2014-04-09 10:20:00,71.9,72.57,71.86,72.31,152700.0,71.9,72.57,71.86,72.31,152700.0
2014-04-09 10:30:00,72.3,72.63,72.1,72.17,109700.0,72.3,72.63,72.1,72.17,109700.0
2014-04-09 10:40:00,72.16,73.0,72.0,72.98,119700.0,72.16,73.0,72.0,72.98,119700.0
2014-04-09 10:50:00,72.99,72.99,72.5,72.75,125900.0,72.99,72.99,72.5,72.75,125900.0
2014-04-09 11:00:00,72.67,72.79,72.3,72.56,70000.0,72.67,72.79,72.3,72.56,70000.0
2014-04-09 11:10:00,72.53,73.14,72.52,72.87,190200.0,72.53,73.14,72.52,72.87,190200.0
2014-04-09 11:20:00,72.86,72.86,72.25,72.49,98900.0,72.86,72.86,72.25,72.49,98900.0
2014-04-09 11:30:00,72.47,73.2,72.47,72.94,112700.0,72.47,73.2,72.47,72.94,112700.0
2014-04-09 11:40:00,72.94,73.08,72.76,72.85,82900.0,72.94,73.08,72.76,72.85,82900.0
2014-04-09 11:50:00,72.8,72.91,72.7,72.7,38800.0,72.8,72.91,72.7,72.7,38800.0
2014-04-09 12:00:00,72.68,72.99,72.5,72.93,56500.0,72.68,72.99,72.5,72.93,56500.0
2014-04-09 12:10:00,72.99,73.17,72.91,73.03,70300.0,72.99,73.17,72.91,73.03,70300.0
2014-04-09 12:20:00,73.04,73.5,73.01,73.18,124600.0,73.04,73.5,73.01,73.18,124600.0
2014-04-09 12:30:00,73.17,73.36,73.11,73.2,45000.0,73.17,73.36,73.11,73.2,45000.0
2014-04-09 12:40:00,73.17,73.45,73.11,73.3,58400.0,73.17,73.45,73.11,73.3,58400.0
2014-04-09 12:50:00,73.31,73.31,73.0,73.13,56000.0,73.31,73.31,73.0,73.13,56000.0
2014-04-09 13:00:00,73.12,73.22,73.03,73.14,40100.0,73.12,73.22,73.03,73.14,40100.0
2014-04-09 13:10:00,73.14,73.16,73.0,73.05,42600.0,73.14,73.16,73.0,73.05,42600.0
2014-04-09 13:20:00,73.03,73.13,73.0,73.05,39000.0,73.03,73.13,73.0,73.05,39000.0
2014-04-09 13:30:00,73.01,73.05,72.55,72.63,82400.0,73.01,73.05,72.55,72.63,82400.0
2014-04-09 13:40:00,72.64,72.68,72.25,72.27,47700.0,72.64,72.68,72.25,72.27,47700.0
2014-04-09 13:50:00,72.28,72.52,72.19,72.22,43000.0,72.28,72.52,72.19,72.22,43000.0
2014-04-09 14:00:00,72.26,73.2,72.24,73.09,94900.0,72.26,73.2,72.24,73.09,94900.0
2014-04-09 14:10:00,73.1,73.49,73.04,73.48,96600.0,73.1,73.49,73.04,73.48,96600.0
2014-04-09 14:20:00,73.47,73.64,73.37,73.49,110600.0,73.47,73.64,73.37,73.49,110600.0
2014-04-09 14:30:00,73.47,74.18,73.47,73.99,268200.0,73.47,74.18,73.47,73.99,268200.0
2014-04-09 14:40:00,73.98,73.98,73.57,73.68,152600.0,73.98,73.98,73.57,73.68,152600.0
2014-04-09 14:50:00,73.67,73.77,73.37,73.38,66300.0,73.67,73.77,73.37,73.38,66300.0
2014-04-09 15:00:00,73.38,73.69,73.32,73.43,72100.0,73.38,73.69,73.32,73.43,72100.0
2014-04-09 15:10:00,73.43,73.46,73.13,73.2,96700.0,73.43,73.46,73.13,73.2,96700.0
2014-04-09 15:20:00,73.22,73.48,73.18,73.38,71700.0,73.22,73.48,73.18,73.38,71700.0
2014-04-09 15:30:00,73.37,73.5,73.28,73.39,86500.0,73.37,73.5,73.28,73.39,86500.0
2014-04-09 15:40:00,73.36,73.37,73.21,73.33,182700.0,73.36,73.37,73.21,73.33,182700.0
2014-04-09 15:50:00,73.34,73.39,73.1,73.34,388900.0,73.34,73.39,73.1,73.34,388900.0
2014-04-10 09:30:00,73.24,73.78,72.17,72.23,197300.0,73.24,73.78,72.17,72.23,197300.0
2014-04-10 09:40:00,72.23,72.81,72.05,72.18,137900.0,72.23,72.81,72.05,72.18,137900.0
2014-04-10 09:50:00,72.21,72.51,71.66,72.51,149800.0,72.21,72.51,71.66,72.51,149800.0
2014-04-10 10:00:00,72.5,72.67,72.02,72.33,79200.0,72.5,72.67,72.02,72.33,79200.0
2014-04-10 10:10:00,72.4,72.72,71.8,71.81,156600.0,72.4,72.72,71.8,71.81,156600.0
2014-04-10 10:20:00,71.86,71.99,71.38,71.62,214900.0,71.86,71.99,71.38,71.62,214900.0
2014-04-10 10:30:00,71.61,71.84,71.38,71.41,93500.0,71.61,71.84,71.38,71.41,93500.0
2014-04-10 10:40:00,71.4,71.41,70.81,70.81,166600.0,71.4,71.41,70.81,70.81,166600.0
2014-04-10 10:50:00,70.81,71.12,70.5,70.59,112900.0,70.81,71.12,70.5,70.59,112900.0
2014-04-10 11:00:00,70.57,70.6,70.0,70.02,145600.0,70.57,70.6,70.0,70.02,145600.0
2014-04-10 11:10:00,70.01,70.56,69.9,70.48,123100.0,70.01,70.56,69.9,70.48,123100.0
2014-04-10 11:20:00,70.5,70.51,70.04,70.04,140900.0,70.5,70.51,70.04,70.04,140900.0
2014-04-10 11:30:00,70.03,70.48,70.0,70.17,58700.0,70.03,70.48,70.0,70.17,58700.0
2014-04-10 11:40:00,70.17,70.62,70.13,70.49,49200.0,70.17,70.62,70.13,70.49,49200.0
2014-04-10 11:50:00,70.46,70.66,70.3,70.4,55600.0,70.46,70.66,70.3,70.4,55600.0
2014-04-10 12:00:00,70.42,70.55,69.93,70.23,110600.0,70.42,70.55,69.93,70.23,110600.0
2014-04-10 12:10:00,70.22,70.54,70.01,70.19,67400.0,70.22,70.54,70.01,70.19,67400.0
2014-04-10 12:20:00,70.28,70.32,70.06,70.14,40400.0,70.28,70.32,70.06,70.14,40400.0
2014-04-10 12:30:00,70.14,70.28,69.98,70.27,66000.0,70.14,70.28,69.98,70.27,66000.0
2014-04-10 12:40:00,70.28,70.28,69.93,70.14,66000.0,70.28,70.28,69.93,70.14,66000.0
2014-04-10 12:50:00,70.15,70.17,69.99,70.0,69100.0,70.15,70.17,69.99,70.0,69100.0
2014-04-10 13:00:00,70.03,70.23,69.98,70.18,39800.0,70.03,70.23,69.98,70.18,39800.0
2014-04-10 13:10:00,70.17,70.29,69.67,69.81,96100.0,70.17,70.29,69.67,69.81,96100.0
2014-04-10 13:20:00,69.78,69.83,69.3,69.64,140100.0,69.78,69.83,69.3,69.64,140100.0
2014-04-10 13:30:00,69.65,70.18,69.55,70.06,130500.0,69.65,70.18,69.55,70.06,130500.0
2014-04-10 13:40:00,70.05,70.39,70.05,70.3,86800.0,70.05,70.39,70.05,70.3,86800.0
2014-04-10 13:50:00,70.31,70.8,70.15,70.78,101000.0,70.31,70.8,70.15,70.78,101000.0
2014-04-10 14:00:00,70.78,70.78,70.34,70.41,59400.0,70.78,70.78,70.34,70.41,59400.0
2014-04-10 14:10:00,70.41,71.02,70.41,70.93,119500.0,70.41,71.02,70.41,70.93,119500.0
2014-04-10 14:20:00,70.91,70.93,70.38,70.41,59900.0,70.91,70.93,70.38,70.41,59900.0
2014-04-10 14:30:00,70.42,70.42,70.05,70.19,124900.0,70.42,70.42,70.05,70.19,124900.0
2014-04-10 14:40:00,70.19,70.41,69.92,69.97,54500.0,70.19,70.41,69.92,69.97,54500.0
2014-04-10 14:50:00,69.98,70.07,69.66,69.68,96000.0,69.98,70.07,69.66,69.68,96000.0
2014-04-10 15:00:00,69.66,69.75,69.43,69.43,121000.0,69.66,69.75,69.43,69.43,121000.0
2014-04-10 15:10:00,69.42,69.69,69.41,69.67,83900.0,69.42,69.69,69.41,69.67,83900.0
2014-04-10 15:20:00,69.67,69.67,69.37,69.4,64200.0,69.67,69.67,69.37,69.4,64200.0
2014-04-10 15:30:00,69.39,69.99,69.31,69.83,183100.0,69.39,69.99,69.31,69.83,183100.0
2014-04-10 15:40:00,69.85,70.13,69.74,69.97,112600.0,69.85,70.13,69.74,69.97,112600.0
2014-04-10 15:50:00,69.95,69.95,69.59,69.64,211300.0,69.95,69.95,69.59,69.64,211300.0
2014-04-11 09:30:00,68.7,68.79,67.5,68.23,319300.0,68.7,68.79,67.5,68.23,319300.0
2014-04-11 09:40:00,68.26,69.78,68.26,69.28,297100.0,68.26,69.78,68.26,69.28,297100.0
2014-04-11 09:50:00,69.3,69.96,69.04,69.6,241100.0,69.3,69.96,69.04,69.6,241100.0
2014-04-11 10:00:00,69.5,69.8,68.75,69.06,270800.0,69.5,69.8,68.75,69.06,270800.0
2014-04-11 10:10:00,69.05,69.41,68.89,68.91,108900.0,69.05,69.41,68.89,68.91,108900.0
2014-04-11 10:20:00,68.98,69.81,68.65,69.33,246700.0,68.98,69.81,68.65,69.33,246700.0
2014-04-11 10:30:00,69.28,69.9,69.06,69.43,119400.0,69.28,69.9,69.06,69.43,119400.0
2014-04-11 10:40:00,69.48,69.96,69.42,69.7,59100.0,69.48,69.96,69.42,69.7,59100.0
2014-04-11 10:50:00,69.63,70.53,69.53,70.25,180200.0,69.63,70.53,69.53,70.25,180200.0
2014-04-11 11:00:00,70.18,70.23,69.61,69.61,72500.0,70.18,70.23,69.61,69.61,72500.0
2014-04-11 11:10:00,69.62,69.98,69.35,69.87,61600.0,69.62,69.98,69.35,69.87,61600.0
2014-04-11 11:20:00,69.79,69.87,69.35,69.65,63300.0,69.79,69.87,69.35,69.65,63300.0
2014-04-11 11:30:00,69.63,69.63,68.86,69.11,69600.0,69.63,69.63,68.86,69.11,69600.0
2014-04-11 11:40:00,69.11,69.27,68.53,68.62,71900.0,69.11,69.27,68.53,68.62,71900.0
2014-04-11 11:50:00,68.55,68.78,68.52,68.7,52200.0,68.55,68.78,68.52,68.7,52200.0
2014-04-11 12:00:00,68.71,69.38,68.69,69.27,73600.0,68.71,69.38,68.69,69.27,73600.0
2014-04-11 12:10:00,69.16,69.26,68.68,69.04,45500.0,69.16,69.26,68.68,69.04,45500.0
2014-04-11 12:20:00,69.08,69.13,68.75,68.75,29800.0,69.08,69.13,68.75,68.75,29800.0
2014-04-11 12:30:00,68.78,69.02,68.74,69.0,20600.0,68.78,69.02,68.74,69.0,20600.0
2014-04-11 12:40:00,68.98,69.27,68.95,69.04,37800.0,68.98,69.27,68.95,69.04,37800.0
2014-04-11 12:50:00,69.01,69.02,68.56,68.97,29200.0,69.01,69.02,68.56,68.97,29200.0
2014-04-11 13:00:00,68.97,69.14,68.7,68.81,62500.0,68.97,69.14,68.7,68.81,62500.0
2014-04-11 13:10:00,68.73,68.83,68.37,68.6,51600.0,68.73,68.83,68.37,68.6,51600.0
2014-04-11 13:20:00,68.56,68.63,68.33,68.37,34200.0,68.56,68.63,68.33,68.37,34200.0
2014-04-11 13:30:00,68.32,68.5,68.19,68.42,60400.0,68.32,68.5,68.19,68.42,60400.0
2014-04-11 13:40:00,68.45,68.88,68.45,68.8,52200.0,68.45,68.88,68.45,68.8,52200.0
2014-04-11 13:50:00,68.81,68.91,68.47,68.47,61000.0,68.81,68.91,68.47,68.47,61000.0
2014-04-11 14:00:00,68.47,68.64,68.44,68.5,39500.0,68.47,68.64,68.44,68.5,39500.0
2014-04-11 14:10:00,68.53,68.56,68.13,68.23,42700.0,68.53,68.56,68.13,68.23,42700.0
2014-04-11 14:20:00,68.22,68.32,68.05,68.19,59700.0,68.22,68.32,68.05,68.19,59700.0
2014-04-11 14:30:00,68.14,68.18,67.61,67.65,141000.0,68.14,68.18,67.61,67.65,141000.0
2014-04-11 14:40:00,67.62,67.67,66.95,67.14,230000.0,67.62,67.67,66.95,67.14,230000.0
2014-04-11 14:50:00,67.14,67.77,67.1,67.52,124600.0,67.14,67.77,67.1,67.52,124600.0
2014-04-11 15:00:00,67.56,67.68,67.17,67.57,159800.0,67.56,67.68,67.17,67.57,159800.0
2014-04-11 15:10:00,67.53,67.87,67.44,67.54,90200.0,67.53,67.87,67.44,67.54,90200.0
2014-04-11 15:20:00,67.55,67.95,67.54,67.61,119800.0,67.55,67.95,67.54,67.61,119800.0
2014-04-11 15:30:00,67.63,67.84,67.58,67.82,141000.0,67.63,67.84,67.58,67.82,141000.0
2014-04-11 15:40:00,67.81,67.95,67.59,67.73,122200.0,67.81,67.95,67.59,67.73,122200.0
2014-04-11 15:50:00,67.73,67.77,67.55,67.59,245300.0,67.73,67.77,67.55,67.59,245300.0
2014-04-14 09:30:00,68.56,69.28,68.11,68.54,177800.0,68.56,69.28,68.11,68.54,177800.0
2014-04-14 09:40:00,68.53,69.15,68.19,68.19,132100.0,68.53,69.15,68.19,68.19,132100.0
2014-04-14 09:50:00,68.2,68.53,67.3,67.61,134500.0,68.2,68.53,67.3,67.61,134500.0
2014-04-14 10:00:00,67.57,67.94,67.1,67.35,212200.0,67.57,67.94,67.1,67.35,212200.0
2014-04-14 10:10:00,67.31,68.25,66.98,68.0,296100.0,67.31,68.25,66.98,68.0,296100.0
2014-04-14 10:20:00,68.02,68.44,67.73,68.17,65700.0,68.02,68.44,67.73,68.17,65700.0
2014-04-14 10:30:00,68.13,68.5,67.95,68.43,72300.0,68.13,68.5,67.95,68.43,72300.0
2014-04-14 10:40:00,68.38,68.74,68.28,68.66,83700.0,68.38,68.74,68.28,68.66,83700.0
2014-04-14 10:50:00,68.61,69.13,68.61,68.85,87200.0,68.61,69.13,68.61,68.85,87200.0
2014-04-14 11:00:00,68.9,68.94,68.4,68.48,50300.0,68.9,68.94,68.4,68.48,50300.0
2014-04-14 11:10:00,68.5,68.85,68.26,68.65,92900.0,68.5,68.85,68.26,68.65,92900.0
2014-04-14 11:20:00,68.64,68.77,68.48,68.7,32600.0,68.64,68.77,68.48,68.7,32600.0
2014-04-14 11:30:00,68.7,69.27,68.7,69.02,92400.0,68.7,69.27,68.7,69.02,92400.0
2014-04-14 11:40:00,68.99,68.99,68.65,68.68,37000.0,68.99,68.99,68.65,68.68,37000.0
2014-04-14 11:50:00,68.65,68.7,68.38,68.4,33300.0,68.65,68.7,68.38,68.4,33300.0
2014-04-14 12:00:00,68.44,68.61,68.31,68.31,28200.0,68.44,68.61,68.31,68.31,28200.0
2014-04-14 12:10:00,68.3,68.77,68.3,68.66,23400.0,68.3,68.77,68.3,68.66,23400.0
2014-04-14 12:20:00,68.64,68.64,68.38,68.53,16100.0,68.64,68.64,68.38,68.53,16100.0
2014-04-14 12:30:00,68.57,68.79,68.39,68.6,21700.0,68.57,68.79,68.39,68.6,21700.0
2014-04-14 12:40:00,68.62,68.72,68.43,68.57,33700.0,68.62,68.72,68.43,68.57,33700.0
2014-04-14 12:50:00,68.58,68.68,68.45,68.54,17900.0,68.58,68.68,68.45,68.54,17900.0
2014-04-14 13:00:00,68.56,68.56,68.4,68.41,19500.0,68.56,68.56,68.4,68.41,19500.0
2014-04-14 13:10:00,68.38,68.38,68.0,68.23,51700.0,68.38,68.38,68.0,68.23,51700.0
2014-04-14 13:20:00,68.23,68.32,68.1,68.1,23900.0,68.23,68.32,68.1,68.1,23900.0
2014-04-14 13:30:00,68.1,68.45,68.02,68.4,25000.0,68.1,68.45,68.02,68.4,25000.0
2014-04-14 13:40:00,68.35,68.4,67.94,68.03,23400.0,68.35,68.4,67.94,68.03,23400.0
2014-04-14 13:50:00,68.03,68.14,67.83,67.87,20500.0,68.03,68.14,67.83,67.87,20500.0
2014-04-14 14:00:00,67.87,68.02,67.61,68.0,43300.0,67.87,68.02,67.61,68.0,43300.0
2014-04-14 14:10:00,67.95,68.04,67.74,67.74,25800.0,67.95,68.04,67.74,67.74,25800.0
2014-04-14 14:20:00,67.76,67.76,67.35,67.51,63600.0,67.76,67.76,67.35,67.51,63600.0
2014-04-14 14:30:00,67.48,67.65,67.43,67.61,28000.0,67.48,67.65,67.43,67.61,28000.0
2014-04-14 14:40:00,67.57,67.72,67.54,67.72,28700.0,67.57,67.72,67.54,67.72,28700.0
2014-04-14 14:50:00,67.7,67.8,67.51,67.53,29700.0,67.7,67.8,67.51,67.53,29700.0
2014-04-14 15:00:00,67.5,67.53,67.0,67.0,71300.0,67.5,67.53,67.0,67.0,71300.0
2014-04-14 15:10:00,67.0,67.08,66.77,66.98,95000.0,67.0,67.08,66.77,66.98,95000.0
2014-04-14 15:20:00,66.98,67.32,66.87,67.26,99600.0,66.98,67.32,66.87,67.26,99600.0
2014-04-14 15:30:00,67.32,67.79,67.31,67.77,107400.0,67.32,67.79,67.31,67.77,107400.0
2014-04-14 15:40:00,67.78,68.17,67.62,68.06,151900.0,67.78,68.17,67.62,68.06,151900.0
2014-04-14 15:50:00,68.03,68.42,68.0,68.31,397000.0,68.03,68.42,68.0,68.31,397000.0
2014-04-15 09:30:00,68.24,68.6,67.5,67.92,88600.0,68.24,68.6,67.5,67.92,88600.0
2014-04-15 09:40:00,67.95,68.43,67.75,68.12,68200.0,67.95,68.43,67.75,68.12,68200.0
2014-04-15 09:50:00,68.18,68.36,67.56,67.6,85000.0,68.18,68.36,67.56,67.6,85000.0
2014-04-15 10:00:00,67.56,67.85,67.12,67.32,131900.0,67.56,67.85,67.12,67.32,131900.0
2014-04-15 10:10:00,67.33,67.35,66.35,66.42,182200.0,67.33,67.35,66.35,66.42,182200.0
2014-04-15 10:20:00,66.41,67.03,66.23,66.31,146200.0,66.41,67.03,66.23,66.31,146200.0
2014-04-15 10:30:00,66.37,66.9,66.05,66.8,164500.0,66.37,66.9,66.05,66.8,164500.0
2014-04-15 10:40:00,66.84,67.07,66.26,66.42,93000.0,66.84,67.07,66.26,66.42,93000.0
2014-04-15 10:50:00,66.43,66.52,65.67,65.74,153100.0,66.43,66.52,65.67,65.74,153100.0
2014-04-15 11:00:00,65.75,66.07,65.14,65.3,219200.0,65.75,66.07,65.14,65.3,219200.0
2014-04-15 11:10:00,65.31,65.83,65.22,65.81,138800.0,65.31,65.83,65.22,65.81,138800.0
2014-04-15 11:20:00,65.81,65.95,65.38,65.48,77600.0,65.81,65.95,65.38,65.48,77600.0
2014-04-15 11:30:00,65.51,65.96,65.49,65.79,55900.0,65.51,65.96,65.49,65.79,55900.0
2014-04-15 11:40:00,65.76,65.79,64.63,65.0,186600.0,65.76,65.79,64.63,65.0,186600.0
2014-04-15 11:50:00,65.07,65.1,64.12,64.23,148000.0,65.07,65.1,64.12,64.23,148000.0
2014-04-15 12:00:00,64.25,64.25,63.81,64.23,163600.0,64.25,64.25,63.81,64.23,163600.0
2014-04-15 12:10:00,64.15,64.6,64.12,64.35,116400.0,64.15,64.6,64.12,64.35,116400.0
2014-04-15 12:20:00,64.3,64.41,63.86,64.24,97200.0,64.3,64.41,63.86,64.24,97200.0
2014-04-15 12:30:00,64.31,64.31,63.72,63.78,138400.0,64.31,64.31,63.72,63.78,138400.0
2014-04-15 12:40:00,63.76,64.13,63.73,63.78,58300.0,63.76,64.13,63.73,63.78,58300.0
2014-04-15 12:50:00,63.78,63.94,63.31,63.55,114300.0,63.78,63.94,63.31,63.55,114300.0
2014-04-15 13:00:00,63.55,64.45,63.55,64.27,96600.0,63.55,64.45,63.55,64.27,96600.0
2014-04-15 13:10:00,64.26,64.89,64.19,64.58,107000.0,64.26,64.89,64.19,64.58,107000.0
2014-04-15 13:20:00,64.56,64.64,64.18,64.49,61700.0,64.56,64.64,64.18,64.49,61700.0
2014-04-15 13:30:00,64.54,65.32,64.28,65.05,107800.0,64.54,65.32,64.28,65.05,107800.0
2014-04-15 13:40:00,65.05,65.3,64.87,65.23,79800.0,65.05,65.3,64.87,65.23,79800.0
2014-04-15 13:50:00,65.19,66.15,65.18,66.09,124600.0,65.19,66.15,65.18,66.09,124600.0
2014-04-15 14:00:00,66.09,66.36,65.87,65.87,98500.0,66.09,66.36,65.87,65.87,98500.0
2014-04-15 14:10:00,65.9,66.08,65.5,65.62,51100.0,65.9,66.08,65.5,65.62,51100.0
2014-04-15 14:20:00,65.55,65.98,65.4,65.91,52000.0,65.55,65.98,65.4,65.91,52000.0
2014-04-15 14:30:00,65.9,66.49,65.84,66.48,101000.0,65.9,66.49,65.84,66.48,101000.0
2014-04-15 14:40:00,66.49,66.94,66.35,66.76,130900.0,66.49,66.94,66.35,66.76,130900.0
2014-04-15 14:50:00,66.73,67.17,66.49,66.5,84900.0,66.73,67.17,66.49,66.5,84900.0
2014-04-15 15:00:00,66.53,66.68,66.12,66.26,69700.0,66.53,66.68,66.12,66.26,69700.0
2014-04-15 15:10:00,66.24,66.89,66.07,66.86,88200.0,66.24,66.89,66.07,66.86,88200.0
2014-04-15 15:20:00,66.84,67.03,66.59,66.92,85500.0,66.84,67.03,66.59,66.92,85500.0
2014-04-15 15:30:00,66.94,66.94,66.65,66.69,61100.0,66.94,66.94,66.65,66.69,61100.0
2014-04-15 15:40:00,66.66,66.8,66.54,66.71,89400.0,66.66,66.8,66.54,66.71,89400.0
2014-04-15 15:50:00,66.72,66.77,66.28,66.4,276900.0,66.72,66.77,66.28,66.4,276900.0
2014-04-16 09:30:00,67.04,67.95,66.65,67.41,141500.0,67.04,67.95,66.65,67.41,141500.0
2014-04-16 09:40:00,67.4,67.76,66.41,66.45,159200.0,67.4,67.76,66.41,66.45,159200.0
2014-04-16 09:50:00,66.47,67.18,65.8,66.6,103600.0,66.47,67.18,65.8,66.6,103600.0
2014-04-16 10:00:00,66.53,66.6,66.05,66.14,153200.0,66.53,66.6,66.05,66.14,153200.0
2014-04-16 10:10:00,66.13,66.79,66.04,66.72,61200.0,66.13,66.79,66.04,66.72,61200.0
2014-04-16 10:20:00,66.75,66.94,66.31,66.41,57100.0,66.75,66.94,66.31,66.41,57100.0
2014-04-16 10:30:00,66.43,66.45,65.8,65.96,50500.0,66.43,66.45,65.8,65.96,50500.0
2014-04-16 10:40:00,65.96,66.08,65.34,65.98,70200.0,65.96,66.08,65.34,65.98,70200.0
2014-04-16 10:50:00,65.9,66.06,65.58,65.64,63800.0,65.9,66.06,65.58,65.64,63800.0
2014-04-16 11:00:00,65.6,65.85,65.37,65.82,55500.0,65.6,65.85,65.37,65.82,55500.0
2014-04-16 11:10:00,65.81,66.38,65.7,66.0,68400.0,65.81,66.38,65.7,66.0,68400.0
2014-04-16 11:20:00,66.0,66.59,65.9,66.46,65900.0,66.0,66.59,65.9,66.46,65900.0
2014-04-16 11:30:00,66.48,66.65,66.22,66.27,22100.0,66.48,66.65,66.22,66.27,22100.0
2014-04-16 11:40:00,66.26,66.39,66.18,66.31,14000.0,66.26,66.39,66.18,66.31,14000.0
2014-04-16 11:50:00,66.33,66.57,66.25,66.49,28400.0,66.33,66.57,66.25,66.49,28400.0
2014-04-16 12:00:00,66.56,67.08,66.56,66.98,59100.0,66.56,67.08,66.56,66.98,59100.0
2014-04-16 12:10:00,66.95,67.06,66.77,66.89,43600.0,66.95,67.06,66.77,66.89,43600.0
2014-04-16 12:20:00,66.89,66.93,66.55,66.6,32000.0,66.89,66.93,66.55,66.6,32000.0
2014-04-16 12:30:00,66.68,66.81,66.42,66.52,33200.0,66.68,66.81,66.42,66.52,33200.0
2014-04-16 12:40:00,66.53,66.56,66.2,66.28,29300.0,66.53,66.56,66.2,66.28,29300.0
2014-04-16 12:50:00,66.28,66.6,66.17,66.17,41800.0,66.28,66.6,66.17,66.17,41800.0
2014-04-16 13:00:00,66.24,66.66,66.2,66.62,68000.0,66.24,66.66,66.2,66.62,68000.0
2014-04-16 13:10:00,66.65,66.84,66.51,66.71,32300.0,66.65,66.84,66.51,66.71,32300.0
2014-04-16 13:20:00,66.72,66.91,66.61,66.76,22400.0,66.72,66.91,66.61,66.76,22400.0
2014-04-16 13:30:00,66.76,66.78,66.47,66.74,39600.0,66.76,66.78,66.47,66.74,39600.0
2014-04-16 13:40:00,66.74,66.88,66.62,66.82,30100.0,66.74,66.88,66.62,66.82,30100.0
2014-04-16 13:50:00,66.83,66.91,66.73,66.83,27500.0,66.83,66.91,66.73,66.83,27500.0
2014-04-16 14:00:00,66.88,67.01,66.83,67.01,29800.0,66.88,67.01,66.83,67.01,29800.0
2014-04-16 14:10:00,67.02,67.2,66.86,66.95,98300.0,67.02,67.2,66.86,66.95,98300.0
2014-04-16 14:20:00,66.98,67.2,66.95,67.12,90500.0,66.98,67.2,66.95,67.12,90500.0
2014-04-16 14:30:00,67.12,67.41,67.12,67.31,39000.0,67.12,67.41,67.12,67.31,39000.0
2014-04-16 14:40:00,67.28,67.6,67.22,67.48,37500.0,67.28,67.6,67.22,67.48,37500.0
2014-04-16 14:50:00,67.48,67.52,67.22,67.39,28100.0,67.48,67.52,67.22,67.39,28100.0
2014-04-16 15:00:00,67.41,67.53,67.28,67.5,53500.0,67.41,67.53,67.28,67.5,53500.0
2014-04-16 15:10:00,67.54,67.71,67.45,67.71,56200.0,67.54,67.71,67.45,67.71,56200.0
2014-04-16 15:20:00,67.7,67.77,67.55,67.66,42800.0,67.7,67.77,67.55,67.66,42800.0
2014-04-16 15:30:00,67.66,67.73,67.48,67.57,62900.0,67.66,67.73,67.48,67.57,62900.0
2014-04-16 15:40:00,67.55,67.61,67.44,67.52,76000.0,67.55,67.61,67.44,67.52,76000.0
2014-04-16 15:50:00,67.52,67.63,67.51,67.61,143500.0,67.52,67.63,67.51,67.61,143500.0
2014-04-17 09:30:00,67.95,68.05,67.01,67.86,115400.0,67.95,68.05,67.01,67.86,115400.0
2014-04-17 09:40:00,67.82,68.37,66.98,67.25,125000.0,67.82,68.37,66.98,67.25,125000.0
2014-04-17 09:50:00,67.36,67.68,66.7,67.68,103200.0,67.36,67.68,66.7,67.68,103200.0
2014-04-17 10:00:00,67.69,68.2,67.38,68.1,110900.0,67.69,68.2,67.38,68.1,110900.0
2014-04-17 10:10:00,68.04,68.3,67.8,68.08,73800.0,68.04,68.3,67.8,68.08,73800.0
2014-04-17 10:20:00,68.09,68.81,68.01,68.76,137000.0,68.09,68.81,68.01,68.76,137000.0
2014-04-17 10:30:00,68.76,68.83,68.48,68.83,85900.0,68.76,68.83,68.48,68.83,85900.0
2014-04-17 10:40:00,68.86,68.95,68.08,68.2,72800.0,68.86,68.95,68.08,68.2,72800.0
2014-04-17 10:50:00,68.2,68.5,68.09,68.5,43500.0,68.2,68.5,68.09,68.5,43500.0
2014-04-17 11:00:00,68.5,68.58,68.25,68.25,37500.0,68.5,68.58,68.25,68.25,37500.0
2014-04-17 11:10:00,68.23,68.39,67.74,68.02,72400.0,68.23,68.39,67.74,68.02,72400.0
2014-04-17 11:20:00,68.07,68.22,67.9,67.9,21900.0,68.07,68.22,67.9,67.9,21900.0
2014-04-17 11:30:00,67.92,68.1,67.6,67.6,40700.0,67.92,68.1,67.6,67.6,40700.0
2014-04-17 11:40:00,67.58,67.85,67.5,67.64,31900.0,67.58,67.85,67.5,67.64,31900.0
2014-04-17 11:50:00,67.57,67.76,67.41,67.69,40100.0,67.57,67.76,67.41,67.69,40100.0
2014-04-17 12:00:00,67.73,68.11,67.68,67.91,46500.0,67.73,68.11,67.68,67.91,46500.0
2014-04-17 12:10:00,67.9,67.9,67.53,67.6,22200.0,67.9,67.9,67.53,67.6,22200.0
2014-04-17 12:20:00,67.54,67.81,67.54,67.58,20100.0,67.54,67.81,67.54,67.58,20100.0
2014-04-17 12:30:00,67.56,67.65,67.37,67.63,18800.0,67.56,67.65,67.37,67.63,18800.0
2014-04-17 12:40:00,67.64,67.75,67.52,67.63,16400.0,67.64,67.75,67.52,67.63,16400.0
2014-04-17 12:50:00,67.69,67.75,67.5,67.67,18300.0,67.69,67.75,67.5,67.67,18300.0
2014-04-17 13:00:00,67.67,67.99,67.55,67.88,23300.0,67.67,67.99,67.55,67.88,23300.0
2014-04-17 13:10:00,67.91,68.07,67.64,67.64,23700.0,67.91,68.07,67.64,67.64,23700.0
2014-04-17 13:20:00,67.63,67.84,67.61,67.82,16600.0,67.63,67.84,67.61,67.82,16600.0
2014-04-17 13:30:00,67.82,68.02,67.77,68.02,20400.0,67.82,68.02,67.77,68.02,20400.0
2014-04-17 13:40:00,68.04,68.15,67.96,68.03,36500.0,68.04,68.15,67.96,68.03,36500.0
2014-04-17 13:50:00,68.01,68.13,67.99,68.08,45900.0,68.01,68.13,67.99,68.08,45900.0
2014-04-17 14:00:00,68.02,68.08,67.82,67.89,19800.0,68.02,68.08,67.82,67.89,19800.0
2014-04-17 14:10:00,67.87,68.04,67.87,67.96,23300.0,67.87,68.04,67.87,67.96,23300.0
2014-04-17 14:20:00,67.94,68.13,67.93,68.04,19000.0,67.94,68.13,67.93,68.04,19000.0
2014-04-17 14:30:00,68.04,68.06,67.81,67.89,25200.0,68.04,68.06,67.81,67.89,25200.0
2014-04-17 14:40:00,67.87,67.87,67.56,67.57,21900.0,67.87,67.87,67.56,67.57,21900.0
2014-04-17 14:50:00,67.56,67.78,67.54,67.75,30800.0,67.56,67.78,67.54,67.75,30800.0
2014-04-17 15:00:00,67.76,67.78,67.66,67.76,20300.0,67.76,67.78,67.66,67.76,20300.0
2014-04-17 15:10:00,67.78,67.82,67.7,67.74,16100.0,67.78,67.82,67.7,67.74,16100.0
2014-04-17 15:20:00,67.72,67.72,67.43,67.48,44600.0,67.72,67.72,67.43,67.48,44600.0
2014-04-17 15:30:00,67.48,67.49,67.3,67.3,47900.0,67.48,67.49,67.3,67.3,47900.0
2014-04-17 15:40:00,67.27,67.39,67.25,67.33,84000.0,67.27,67.39,67.25,67.33,84000.0
2014-04-17 15:50:00,67.33,67.43,67.28,67.31,163500.0,67.33,67.43,67.28,67.31,163500.0
2014-04-21 09:30:00,67.41,67.43,66.5,66.76,69000.0,67.41,67.43,66.5,66.76,69000.0
2014-04-21 09:40:00,66.84,68.0,66.76,67.61,69800.0,66.84,68.0,66.76,67.61,69800.0
2014-04-21 09:50:00,67.58,67.82,67.4,67.77,48200.0,67.58,67.82,67.4,67.77,48200.0
2014-04-21 10:00:00,67.78,68.15,67.61,67.91,65100.0,67.78,68.15,67.61,67.91,65100.0
2014-04-21 10:10:00,67.89,67.89,67.25,67.31,82700.0,67.89,67.89,67.25,67.31,82700.0
2014-04-21 10:20:00,67.26,67.59,67.15,67.41,34600.0,67.26,67.59,67.15,67.41,34600.0
2014-04-21 10:30:00,67.37,67.37,67.0,67.01,36700.0,67.37,67.37,67.0,67.01,36700.0
2014-04-21 10:40:00,67.05,67.5,66.72,67.5,50700.0,67.05,67.5,66.72,67.5,50700.0
2014-04-21 10:50:00,67.52,67.83,67.37,67.76,50400.0,67.52,67.83,67.37,67.76,50400.0
2014-04-21 11:00:00,67.76,68.29,67.74,68.19,64500.0,67.76,68.29,67.74,68.19,64500.0
2014-04-21 11:10:00,68.2,68.44,68.1,68.19,49700.0,68.2,68.44,68.1,68.19,49700.0
2014-04-21 11:20:00,68.17,68.22,67.92,68.04,34600.0,68.17,68.22,67.92,68.04,34600.0
2014-04-21 11:30:00,68.03,68.12,67.78,67.92,64900.0,68.03,68.12,67.78,67.92,64900.0
2014-04-21 11:40:00,67.92,68.45,67.87,68.17,44000.0,67.92,68.45,67.87,68.17,44000.0
2014-04-21 11:50:00,68.17,68.59,68.12,68.59,59400.0,68.17,68.59,68.12,68.59,59400.0
2014-04-21 12:00:00,68.58,68.62,68.23,68.23,40800.0,68.58,68.62,68.23,68.23,40800.0
2014-04-21 12:10:00,68.24,68.58,68.21,68.51,27700.0,68.24,68.58,68.21,68.51,27700.0
2014-04-21 12:20:00,68.51,68.52,68.16,68.34,38100.0,68.51,68.52,68.16,68.34,38100.0
2014-04-21 12:30:00,68.32,68.33,68.18,68.22,36500.0,68.32,68.33,68.18,68.22,36500.0
2014-04-21 12:40:00,68.22,68.55,68.2,68.46,43800.0,68.22,68.55,68.2,68.46,43800.0
2014-04-21 12:50:00,68.45,68.45,68.23,68.31,22500.0,68.45,68.45,68.23,68.31,22500.0
2014-04-21 13:00:00,68.34,68.4,68.15,68.24,21000.0,68.34,68.4,68.15,68.24,21000.0
2014-04-21 13:10:00,68.25,68.45,68.25,68.4,17300.0,68.25,68.45,68.25,68.4,17300.0
2014-04-21 13:20:00,68.41,68.52,68.36,68.52,20000.0,68.41,68.52,68.36,68.52,20000.0
2014-04-21 13:30:00,68.49,68.58,68.35,68.51,25800.0,68.49,68.58,68.35,68.51,25800.0
2014-04-21 13:40:00,68.52,68.55,68.38,68.4,35200.0,68.52,68.55,68.38,68.4,35200.0
2014-04-21 13:50:00,68.42,68.55,68.31,68.55,40900.0,68.42,68.55,68.31,68.55,40900.0
2014-04-21 14:00:00,68.55,68.79,68.5,68.73,74600.0,68.55,68.79,68.5,68.73,74600.0
2014-04-21 14:10:00,68.75,68.85,68.65,68.81,44700.0,68.75,68.85,68.65,68.81,44700.0
2014-04-21 14:20:00,68.83,68.94,68.71,68.88,30200.0,68.83,68.94,68.71,68.88,30200.0
2014-04-21 14:30:00,68.87,69.18,68.86,69.13,80000.0,68.87,69.18,68.86,69.13,80000.0
2014-04-21 14:40:00,69.18,69.22,68.97,69.07,66000.0,69.18,69.22,68.97,69.07,66000.0
2014-04-21 14:50:00,69.08,69.11,68.9,69.06,38700.0,69.08,69.11,68.9,69.06,38700.0
2014-04-21 15:00:00,69.03,69.06,68.79,68.8,38200.0,69.03,69.06,68.79,68.8,38200.0
2014-04-21 15:10:00,68.79,68.89,68.73,68.82,49400.0,68.79,68.89,68.73,68.82,49400.0
2014-04-21 15:20:00,68.81,69.11,68.77,68.95,72300.0,68.81,69.11,68.77,68.95,72300.0
2014-04-21 15:30:00,68.95,69.06,68.93,69.06,46000.0,68.95,69.06,68.93,69.06,46000.0
2014-04-21 15:40:00,69.06,69.07,68.93,69.06,105400.0,69.06,69.07,68.93,69.06,105400.0
2014-04-21 15:50:00,69.06,69.23,69.05,69.22,190000.0,69.06,69.23,69.05,69.22,190000.0
2014-04-22 09:30:00,70.04,70.6,69.61,70.14,177500.0,70.04,70.6,69.61,70.14,177500.0
2014-04-22 09:40:00,70.09,70.09,69.25,69.44,104900.0,70.09,70.09,69.25,69.44,104900.0
2014-04-22 09:50:00,69.38,69.68,69.26,69.37,113800.0,69.38,69.68,69.26,69.37,113800.0
2014-04-22 10:00:00,69.36,70.2,69.2,70.07,240000.0,69.36,70.2,69.2,70.07,240000.0
2014-04-22 10:10:00,70.06,70.6,70.0,70.25,212400.0,70.06,70.6,70.0,70.25,212400.0
2014-04-22 10:20:00,70.28,70.69,70.22,70.68,77400.0,70.28,70.69,70.22,70.68,77400.0
2014-04-22 10:30:00,70.67,70.95,70.65,70.83,76300.0,70.67,70.95,70.65,70.83,76300.0
2014-04-22 10:40:00,70.83,70.9,70.55,70.56,123900.0,70.83,70.9,70.55,70.56,123900.0
2014-04-22 10:50:00,70.56,71.09,70.53,71.09,110800.0,70.56,71.09,70.53,71.09,110800.0
2014-04-22 11:00:00,71.1,71.15,70.82,70.87,75000.0,71.1,71.15,70.82,70.87,75000.0
2014-04-22 11:10:00,70.86,70.98,70.78,70.89,67000.0,70.86,70.98,70.78,70.89,67000.0
2014-04-22 11:20:00,70.84,71.1,70.8,71.07,44700.0,70.84,71.1,70.8,71.07,44700.0
2014-04-22 11:30:00,71.09,71.15,70.9,71.13,38300.0,71.09,71.15,70.9,71.13,38300.0
2014-04-22 11:40:00,71.15,71.15,70.6,70.78,56000.0,71.15,71.15,70.6,70.78,56000.0
2014-04-22 11:50:00,70.8,70.91,70.65,70.8,29000.0,70.8,70.91,70.65,70.8,29000.0
2014-04-22 12:00:00,70.79,71.01,70.79,70.95,38600.0,70.79,71.01,70.79,70.95,38600.0
2014-04-22 12:10:00,70.92,71.01,70.81,70.95,19800.0,70.92,71.01,70.81,70.95,19800.0
2014-04-22 12:20:00,70.92,71.15,70.85,71.11,62500.0,70.92,71.15,70.85,71.11,62500.0
2014-04-22 12:30:00,71.14,71.18,70.87,70.95,55600.0,71.14,71.18,70.87,70.95,55600.0
2014-04-22 12:40:00,70.93,70.97,70.58,70.68,50400.0,70.93,70.97,70.58,70.68,50400.0
2014-04-22 12:50:00,70.69,70.93,70.66,70.93,21700.0,70.69,70.93,70.66,70.93,21700.0
2014-04-22 13:00:00,70.93,70.95,70.63,70.7,24400.0,70.93,70.95,70.63,70.7,24400.0
2014-04-22 13:10:00,70.75,70.82,70.71,70.72,24500.0,70.75,70.82,70.71,70.72,24500.0
2014-04-22 13:20:00,70.71,70.8,70.64,70.69,22600.0,70.71,70.8,70.64,70.69,22600.0
2014-04-22 13:30:00,70.71,70.96,70.71,70.86,41300.0,70.71,70.96,70.71,70.86,41300.0
2014-04-22 13:40:00,70.89,70.97,70.83,70.97,26700.0,70.89,70.97,70.83,70.97,26700.0
2014-04-22 13:50:00,70.96,71.78,70.93,71.43,123900.0,70.96,71.78,70.93,71.43,123900.0
2014-04-22 14:00:00,71.43,71.89,71.41,71.89,63100.0,71.43,71.89,71.41,71.89,63100.0
2014-04-22 14:10:00,71.89,72.2,71.61,72.17,143100.0,71.89,72.2,71.61,72.17,143100.0
2014-04-22 14:20:00,72.13,72.2,71.78,71.87,76600.0,72.13,72.2,71.78,71.87,76600.0
2014-04-22 14:30:00,71.9,71.94,71.69,71.77,42700.0,71.9,71.94,71.69,71.77,42700.0
2014-04-22 14:40:00,71.76,71.77,71.57,71.68,36700.0,71.76,71.77,71.57,71.68,36700.0
2014-04-22 14:50:00,71.68,71.87,71.64,71.71,40200.0,71.68,71.87,71.64,71.71,40200.0
2014-04-22 15:00:00,71.76,71.78,71.43,71.47,59700.0,71.76,71.78,71.43,71.47,59700.0
2014-04-22 15:10:00,71.45,71.45,71.18,71.18,66100.0,71.45,71.45,71.18,71.18,66100.0
2014-04-22 15:20:00,71.17,71.49,71.17,71.34,64500.0,71.17,71.49,71.17,71.34,64500.0
2014-04-22 15:30:00,71.35,71.42,71.18,71.22,66600.0,71.35,71.42,71.18,71.22,66600.0
2014-04-22 15:40:00,71.21,71.27,71.06,71.21,86900.0,71.21,71.27,71.06,71.21,86900.0
2014-04-22 15:50:00,71.22,71.33,71.03,71.12,198000.0,71.22,71.33,71.03,71.12,198000.0
2014-04-23 09:30:00,71.09,71.39,70.3,70.65,105600.0,71.09,71.39,70.3,70.65,105600.0
2014-04-23 09:40:00,70.59,71.73,70.59,71.26,97500.0,70.59,71.73,70.59,71.26,97500.0
2014-04-23 09:50:00,71.26,72.35,71.1,72.32,196400.0,71.26,72.35,71.1,72.32,196400.0
2014-04-23 10:00:00,72.33,72.34,71.15,71.16,119900.0,72.33,72.34,71.15,71.16,119900.0
2014-04-23 10:10:00,71.25,71.73,71.17,71.71,99800.0,71.25,71.73,71.17,71.71,99800.0
2014-04-23 10:20:00,71.66,72.23,71.56,72.01,117000.0,71.66,72.23,71.56,72.01,117000.0
2014-04-23 10:30:00,72.04,72.2,71.8,72.09,129800.0,72.04,72.2,71.8,72.09,129800.0
2014-04-23 10:40:00,72.07,72.41,71.86,72.3,93000.0,72.07,72.41,71.86,72.3,93000.0
2014-04-23 10:50:00,72.26,72.26,71.55,71.59,64800.0,72.26,72.26,71.55,71.59,64800.0
2014-04-23 11:00:00,71.64,71.72,71.45,71.56,65100.0,71.64,71.72,71.45,71.56,65100.0
2014-04-23 11:10:00,71.56,71.61,70.96,70.96,82000.0,71.56,71.61,70.96,70.96,82000.0
2014-04-23 11:20:00,71.04,71.13,70.7,70.82,82200.0,71.04,71.13,70.7,70.82,82200.0
2014-04-23 11:30:00,70.84,71.12,70.82,71.12,49300.0,70.84,71.12,70.82,71.12,49300.0
2014-04-23 11:40:00,71.12,71.2,70.81,71.06,52900.0,71.12,71.2,70.81,71.06,52900.0
2014-04-23 11:50:00,71.05,71.5,71.03,71.4,55600.0,71.05,71.5,71.03,71.4,55600.0
2014-04-23 12:00:00,71.39,71.48,70.92,70.96,46200.0,71.39,71.48,70.92,70.96,46200.0
2014-04-23 12:10:00,70.96,71.08,70.43,70.53,57500.0,70.96,71.08,70.43,70.53,57500.0
2014-04-23 12:20:00,70.55,70.7,70.54,70.66,33500.0,70.55,70.7,70.54,70.66,33500.0
2014-04-23 12:30:00,70.69,70.91,70.66,70.8,35000.0,70.69,70.91,70.66,70.8,35000.0
2014-04-23 12:40:00,70.79,70.94,70.64,70.8,43900.0,70.79,70.94,70.64,70.8,43900.0
2014-04-23 12:50:00,70.82,70.88,70.61,70.66,66600.0,70.82,70.88,70.61,70.66,66600.0
2014-04-23 13:00:00,70.69,70.85,70.64,70.66,18300.0,70.69,70.85,70.64,70.66,18300.0
2014-04-23 13:10:00,70.72,70.77,70.44,70.6,28700.0,70.72,70.77,70.44,70.6,28700.0
2014-04-23 13:20:00,70.62,70.79,70.57,70.66,22500.0,70.62,70.79,70.57,70.66,22500.0
2014-04-23 13:30:00,70.63,70.71,69.9,70.01,65000.0,70.63,70.71,69.9,70.01,65000.0
2014-04-23 13:40:00,70.06,70.32,70.0,70.2,61100.0,70.06,70.32,70.0,70.2,61100.0
2014-04-23 13:50:00,70.22,70.47,70.22,70.41,31900.0,70.22,70.47,70.22,70.41,31900.0
2014-04-23 14:00:00,70.42,70.49,70.25,70.34,43500.0,70.42,70.49,70.25,70.34,43500.0
2014-04-23 14:10:00,70.34,70.49,70.23,70.34,22700.0,70.34,70.49,70.23,70.34,22700.0
2014-04-23 14:20:00,70.32,70.4,70.21,70.4,29600.0,70.32,70.4,70.21,70.4,29600.0
2014-04-23 14:30:00,70.41,70.57,70.23,70.29,83500.0,70.41,70.57,70.23,70.29,83500.0
2014-04-23 14:40:00,70.25,70.4,70.08,70.25,37700.0,70.25,70.4,70.08,70.25,37700.0
2014-04-23 14:50:00,70.21,70.32,70.18,70.27,28900.0,70.21,70.32,70.18,70.27,28900.0
2014-04-23 15:00:00,70.26,70.27,70.03,70.25,34600.0,70.26,70.27,70.03,70.25,34600.0
2014-04-23 15:10:00,70.24,70.24,70.02,70.02,34300.0,70.24,70.24,70.02,70.02,34300.0
2014-04-23 15:20:00,70.04,70.11,69.95,70.02,54900.0,70.04,70.11,69.95,70.02,54900.0
2014-04-23 15:30:00,70.03,70.2,69.99,70.18,47500.0,70.03,70.2,69.99,70.18,47500.0
2014-04-23 15:40:00,70.17,70.22,70.03,70.03,53700.0,70.17,70.22,70.03,70.03,53700.0
2014-04-23 15:50:00,70.05,70.18,70.0,70.03,119800.0,70.05,70.18,70.0,70.03,119800.0
2014-04-24 09:30:00,70.84,70.84,69.7,70.0,102100.0,70.84,70.84,69.7,70.0,102100.0
2014-04-24 09:40:00,70.0,70.15,68.77,69.1,70800.0,70.0,70.15,68.77,69.1,70800.0
2014-04-24 09:50:00,69.08,69.74,68.99,69.46,61600.0,69.08,69.74,68.99,69.46,61600.0
2014-04-24 10:00:00,69.41,69.43,69.05,69.25,88800.0,69.41,69.43,69.05,69.25,88800.0
2014-04-24 10:10:00,69.29,70.36,69.0,70.19,151900.0,69.29,70.36,69.0,70.19,151900.0
2014-04-24 10:20:00,70.26,70.46,69.93,70.46,89500.0,70.26,70.46,69.93,70.46,89500.0
2014-04-24 10:30:00,70.39,70.82,70.29,70.5,94200.0,70.39,70.82,70.29,70.5,94200.0
2014-04-24 10:40:00,70.47,70.66,70.25,70.34,22400.0,70.47,70.66,70.25,70.34,22400.0
2014-04-24 10:50:00,70.3,70.71,70.12,70.67,81300.0,70.3,70.71,70.12,70.67,81300.0
2014-04-24 11:00:00,70.63,70.99,70.33,70.95,79900.0,70.63,70.99,70.33,70.95,79900.0
2014-04-24 11:10:00,70.95,71.13,70.73,71.07,107200.0,70.95,71.13,70.73,71.07,107200.0
2014-04-24 11:20:00,71.08,71.1,70.84,70.99,59100.0,71.08,71.1,70.84,70.99,59100.0
2014-04-24 11:30:00,71.0,71.46,70.95,71.35,163200.0,71.0,71.46,70.95,71.35,163200.0
2014-04-24 11:40:00,71.38,71.38,70.88,70.89,68500.0,71.38,71.38,70.88,70.89,68500.0
2014-04-24 11:50:00,70.94,70.95,70.66,70.71,41900.0,70.94,70.95,70.66,70.71,41900.0
2014-04-24 12:00:00,70.73,70.96,70.38,70.38,87400.0,70.73,70.96,70.38,70.38,87400.0
2014-04-24 12:10:00,70.34,70.47,70.19,70.45,33800.0,70.34,70.47,70.19,70.45,33800.0
2014-04-24 12:20:00,70.44,70.53,70.31,70.44,57600.0,70.44,70.53,70.31,70.44,57600.0
2014-04-24 12:30:00,70.48,70.62,70.43,70.49,28400.0,70.48,70.62,70.43,70.49,28400.0
2014-04-24 12:40:00,70.53,70.65,70.48,70.62,14300.0,70.53,70.65,70.48,70.62,14300.0
2014-04-24 12:50:00,70.65,70.97,70.56,70.85,48700.0,70.65,70.97,70.56,70.85,48700.0
2014-04-24 13:00:00,70.79,70.9,70.59,70.6,52000.0,70.79,70.9,70.59,70.6,52000.0
2014-04-24 13:10:00,70.59,70.71,70.58,70.67,10900.0,70.59,70.71,70.58,70.67,10900.0
2014-04-24 13:20:00,70.69,70.77,70.6,70.65,16200.0,70.69,70.77,70.6,70.65,16200.0
2014-04-24 13:30:00,70.64,70.66,69.84,69.86,43500.0,70.64,70.66,69.84,69.86,43500.0
2014-04-24 13:40:00,69.85,70.32,69.84,70.05,56600.0,69.85,70.32,69.84,70.05,56600.0
2014-04-24 13:50:00,70.11,70.3,70.08,70.11,19600.0,70.11,70.3,70.08,70.11,19600.0
2014-04-24 14:00:00,70.16,70.54,70.11,70.32,22600.0,70.16,70.54,70.11,70.32,22600.0
2014-04-24 14:10:00,70.32,70.41,70.04,70.19,42200.0,70.32,70.41,70.04,70.19,42200.0
2014-04-24 14:20:00,70.2,70.47,70.15,70.43,13900.0,70.2,70.47,70.15,70.43,13900.0
2014-04-24 14:30:00,70.41,70.77,70.36,70.68,46900.0,70.41,70.77,70.36,70.68,46900.0
2014-04-24 14:40:00,70.7,70.73,70.58,70.66,13500.0,70.7,70.73,70.58,70.66,13500.0
2014-04-24 14:50:00,70.67,70.7,70.5,70.67,20300.0,70.67,70.7,70.5,70.67,20300.0
2014-04-24 15:00:00,70.66,70.95,70.66,70.79,41400.0,70.66,70.95,70.66,70.79,41400.0
2014-04-24 15:10:00,70.8,70.95,70.69,70.69,21600.0,70.8,70.95,70.69,70.69,21600.0
2014-04-24 15:20:00,70.69,70.81,70.55,70.72,22000.0,70.69,70.81,70.55,70.72,22000.0
2014-04-24 15:30:00,70.72,70.77,70.51,70.56,29900.0,70.72,70.77,70.51,70.56,29900.0
2014-04-24 15:40:00,70.56,70.67,70.5,70.58,37700.0,70.56,70.67,70.5,70.58,37700.0
2014-04-24 15:50:00,70.61,70.67,70.54,70.63,93000.0,70.61,70.67,70.54,70.63,93000.0
2014-04-25 09:30:00,69.69,70.19,69.26,70.19,92000.0,69.69,70.19,69.26,70.19,92000.0
2014-04-25 09:40:00,70.02,71.28,69.94,70.89,165500.0,70.02,71.28,69.94,70.89,165500.0
2014-04-25 09:50:00,70.79,71.33,70.45,70.94,115500.0,70.79,71.33,70.45,70.94,115500.0
2014-04-25 10:00:00,71.04,71.2,69.74,69.92,142400.0,71.04,71.2,69.74,69.92,142400.0
2014-04-25 10:10:00,69.9,70.15,69.8,69.98,104700.0,69.9,70.15,69.8,69.98,104700.0
2014-04-25 10:20:00,69.98,70.13,69.33,69.33,151600.0,69.98,70.13,69.33,69.33,151600.0
2014-04-25 10:30:00,69.34,69.35,68.63,68.77,116800.0,69.34,69.35,68.63,68.77,116800.0
2014-04-25 10:40:00,68.73,68.93,68.59,68.65,65400.0,68.73,68.93,68.59,68.65,65400.0
2014-04-25 10:50:00,68.65,68.7,68.2,68.41,84800.0,68.65,68.7,68.2,68.41,84800.0
2014-04-25 11:00:00,68.41,68.73,68.29,68.41,114400.0,68.41,68.73,68.29,68.41,114400.0
2014-04-25 11:10:00,68.39,69.19,68.39,69.0,55200.0,68.39,69.19,68.39,69.0,55200.0
2014-04-25 11:20:00,68.99,69.57,68.99,69.57,49800.0,68.99,69.57,68.99,69.57,49800.0
2014-04-25 11:30:00,69.59,69.62,68.98,68.98,53600.0,69.59,69.62,68.98,68.98,53600.0
2014-04-25 11:40:00,69.0,69.09,68.64,68.86,46400.0,69.0,69.09,68.64,68.86,46400.0
2014-04-25 11:50:00,68.92,69.26,68.91,69.2,62300.0,68.92,69.26,68.91,69.2,62300.0
2014-04-25 12:00:00,69.15,69.2,68.92,69.11,26500.0,69.15,69.2,68.92,69.11,26500.0
2014-04-25 12:10:00,69.11,69.35,69.04,69.18,33300.0,69.11,69.35,69.04,69.18,33300.0
2014-04-25 12:20:00,69.17,69.17,69.0,69.06,12400.0,69.17,69.17,69.0,69.06,12400.0
2014-04-25 12:30:00,69.06,69.17,68.9,68.95,19900.0,69.06,69.17,68.9,68.95,19900.0
2014-04-25 12:40:00,68.92,68.99,68.62,68.62,20100.0,68.92,68.99,68.62,68.62,20100.0
2014-04-25 12:50:00,68.62,68.77,68.62,68.71,20700.0,68.62,68.77,68.62,68.71,20700.0
2014-04-25 13:00:00,68.77,68.77,68.5,68.63,33500.0,68.77,68.77,68.5,68.63,33500.0
2014-04-25 13:10:00,68.62,68.73,68.5,68.69,23500.0,68.62,68.73,68.5,68.69,23500.0
2014-04-25 13:20:00,68.71,68.73,68.62,68.62,13300.0,68.71,68.73,68.62,68.62,13300.0
2014-04-25 13:30:00,68.62,68.62,68.42,68.55,19000.0,68.62,68.62,68.42,68.55,19000.0
2014-04-25 13:40:00,68.55,69.07,68.55,68.9,34600.0,68.55,69.07,68.55,68.9,34600.0
2014-04-25 13:50:00,68.93,69.03,68.8,68.87,23500.0,68.93,69.03,68.8,68.87,23500.0
2014-04-25 14:00:00,68.88,68.91,68.69,68.79,25400.0,68.88,68.91,68.69,68.79,25400.0
2014-04-25 14:10:00,68.77,68.86,68.65,68.71,23800.0,68.77,68.86,68.65,68.71,23800.0
2014-04-25 14:20:00,68.72,68.78,68.6,68.67,20300.0,68.72,68.78,68.6,68.67,20300.0
2014-04-25 14:30:00,68.65,69.03,68.61,69.02,25900.0,68.65,69.03,68.61,69.02,25900.0
2014-04-25 14:40:00,68.99,69.02,68.81,68.88,41100.0,68.99,69.02,68.81,68.88,41100.0
2014-04-25 14:50:00,68.91,69.03,68.68,68.76,23200.0,68.91,69.03,68.68,68.76,23200.0
2014-04-25 15:00:00,68.75,68.94,68.73,68.8,23400.0,68.75,68.94,68.73,68.8,23400.0
2014-04-25 15:10:00,68.77,68.86,68.65,68.77,30000.0,68.77,68.86,68.65,68.77,30000.0
2014-04-25 15:20:00,68.78,68.98,68.78,68.92,26900.0,68.78,68.98,68.78,68.92,26900.0
2014-04-25 15:30:00,68.94,68.98,68.72,68.76,35600.0,68.94,68.98,68.72,68.76,35600.0
2014-04-25 15:40:00,68.75,69.09,68.75,68.93,48700.0,68.75,69.09,68.75,68.93,48700.0
2014-04-25 15:50:00,68.94,68.95,68.63,68.65,172300.0,68.94,68.95,68.63,68.65,172300.0
2014-04-28 09:30:00,68.61,69.0,67.25,67.45,153800.0,68.61,69.0,67.25,67.45,153800.0
2014-04-28 09:40:00,67.38,67.67,66.96,67.12,121000.0,67.38,67.67,66.96,67.12,121000.0
2014-04-28 09:50:00,67.1,68.0,66.85,67.71,153500.0,67.1,68.0,66.85,67.71,153500.0
2014-04-28 10:00:00,67.72,67.89,66.69,67.26,147300.0,67.72,67.89,66.69,67.26,147300.0
2014-04-28 10:10:00,67.25,68.09,67.03,67.61,156600.0,67.25,68.09,67.03,67.61,156600.0
2014-04-28 10:20:00,67.69,67.99,67.62,67.94,116500.0,67.69,67.99,67.62,67.94,116500.0
2014-04-28 10:30:00,67.95,68.16,67.57,67.67,119400.0,67.95,68.16,67.57,67.67,119400.0
2014-04-28 10:40:00,67.73,67.79,67.14,67.14,51800.0,67.73,67.79,67.14,67.14,51800.0
2014-04-28 10:50:00,67.2,67.39,66.86,66.87,81400.0,67.2,67.39,66.86,66.87,81400.0
2014-04-28 11:00:00,66.91,67.2,66.45,66.49,157500.0,66.91,67.2,66.45,66.49,157500.0
2014-04-28 11:10:00,66.46,66.57,65.89,66.11,128800.0,66.46,66.57,65.89,66.11,128800.0
2014-04-28 11:20:00,66.16,66.19,65.3,65.32,102600.0,66.16,66.19,65.3,65.32,102600.0
2014-04-28 11:30:00,65.38,65.8,65.31,65.73,107000.0,65.38,65.8,65.31,65.73,107000.0
2014-04-28 11:40:00,65.73,66.01,65.57,65.6,68700.0,65.73,66.01,65.57,65.6,68700.0
2014-04-28 11:50:00,65.61,65.78,65.06,65.12,95200.0,65.61,65.78,65.06,65.12,95200.0
2014-04-28 12:00:00,65.16,65.44,65.02,65.07,76700.0,65.16,65.44,65.02,65.07,76700.0
2014-04-28 12:10:00,65.07,65.31,64.93,65.26,107300.0,65.07,65.31,64.93,65.26,107300.0
2014-04-28 12:20:00,65.2,65.3,64.82,65.08,47200.0,65.2,65.3,64.82,65.08,47200.0
2014-04-28 12:30:00,65.1,65.24,64.58,64.59,77500.0,65.1,65.24,64.58,64.59,77500.0
2014-04-28 12:40:00,64.59,64.98,64.59,64.87,37300.0,64.59,64.98,64.59,64.87,37300.0
2014-04-28 12:50:00,64.85,64.97,64.69,64.88,53600.0,64.85,64.97,64.69,64.88,53600.0
2014-04-28 13:00:00,64.9,64.91,64.23,64.3,115900.0,64.9,64.91,64.23,64.3,115900.0
2014-04-28 13:10:00,64.31,64.44,64.23,64.38,56700.0,64.31,64.44,64.23,64.38,56700.0
2014-04-28 13:20:00,64.37,64.72,64.09,64.7,55600.0,64.37,64.72,64.09,64.7,55600.0
2014-04-28 13:30:00,64.64,64.77,64.35,64.62,40000.0,64.64,64.77,64.35,64.62,40000.0
2014-04-28 13:40:00,64.64,65.11,64.61,65.06,38800.0,64.64,65.11,64.61,65.06,38800.0
2014-04-28 13:50:00,65.1,65.45,65.05,65.14,79300.0,65.1,65.45,65.05,65.14,79300.0
2014-04-28 14:00:00,65.15,65.21,64.77,65.0,36300.0,65.15,65.21,64.77,65.0,36300.0
2014-04-28 14:10:00,65.03,65.36,65.01,65.35,56500.0,65.03,65.36,65.01,65.35,56500.0
2014-04-28 14:20:00,65.39,65.66,65.31,65.47,64800.0,65.39,65.66,65.31,65.47,64800.0
2014-04-28 14:30:00,65.48,65.72,65.47,65.54,49200.0,65.48,65.72,65.47,65.54,49200.0
2014-04-28 14:40:00,65.5,65.62,65.27,65.51,51700.0,65.5,65.62,65.27,65.51,51700.0
2014-04-28 14:50:00,65.56,65.7,65.35,65.38,63800.0,65.56,65.7,65.35,65.38,63800.0
2014-04-28 15:00:00,65.4,65.85,65.38,65.85,59800.0,65.4,65.85,65.38,65.85,59800.0
2014-04-28 15:10:00,65.85,66.21,65.71,66.18,83300.0,65.85,66.21,65.71,66.18,83300.0
2014-04-28 15:20:00,66.17,66.26,65.99,66.12,50500.0,66.17,66.26,65.99,66.12,50500.0
2014-04-28 15:30:00,66.14,66.27,66.05,66.16,56300.0,66.14,66.27,66.05,66.16,56300.0
2014-04-28 15:40:00,66.17,66.21,65.88,65.96,83900.0,66.17,66.21,65.88,65.96,83900.0
2014-04-28 15:50:00,65.98,66.1,65.89,65.92,148100.0,65.98,66.1,65.89,65.92,148100.0
2014-04-29 09:30:00,66.48,66.83,65.81,66.19,91200.0,66.48,66.83,65.81,66.19,91200.0
2014-04-29 09:40:00,66.2,66.59,66.11,66.45,79000.0,66.2,66.59,66.11,66.45,79000.0
2014-04-29 09:50:00,66.39,66.52,65.45,65.5,162900.0,66.39,66.52,65.45,65.5,162900.0
2014-04-29 10:00:00,65.46,65.88,65.29,65.44,82500.0,65.46,65.88,65.29,65.44,82500.0
2014-04-29 10:10:00,65.4,65.68,65.22,65.57,49000.0,65.4,65.68,65.22,65.57,49000.0
2014-04-29 10:20:00,65.54,65.57,64.87,64.93,59000.0,65.54,65.57,64.87,64.93,59000.0
2014-04-29 10:30:00,64.91,65.34,64.6,65.13,165800.0,64.91,65.34,64.6,65.13,165800.0
2014-04-29 10:40:00,65.2,65.67,65.19,65.34,78900.0,65.2,65.67,65.19,65.34,78900.0
2014-04-29 10:50:00,65.41,65.56,65.26,65.32,30700.0,65.41,65.56,65.26,65.32,30700.0
2014-04-29 11:00:00,65.31,65.45,65.16,65.31,23000.0,65.31,65.45,65.16,65.31,23000.0
2014-04-29 11:10:00,65.35,65.4,65.03,65.17,34000.0,65.35,65.4,65.03,65.17,34000.0
2014-04-29 11:20:00,65.2,65.8,65.2,65.71,44700.0,65.2,65.8,65.2,65.71,44700.0
2014-04-29 11:30:00,65.78,65.96,65.65,65.81,62900.0,65.78,65.96,65.65,65.81,62900.0
2014-04-29 11:40:00,65.82,65.82,65.59,65.7,77200.0,65.82,65.82,65.59,65.7,77200.0
2014-04-29 11:50:00,65.7,65.95,65.61,65.95,70000.0,65.7,65.95,65.61,65.95,70000.0
2014-04-29 12:00:00,65.95,66.13,65.9,65.94,55700.0,65.95,66.13,65.9,65.94,55700.0
2014-04-29 12:10:00,65.96,66.4,65.9,66.31,63900.0,65.96,66.4,65.9,66.31,63900.0
2014-04-29 12:20:00,66.3,66.5,66.19,66.33,36900.0,66.3,66.5,66.19,66.33,36900.0
2014-04-29 12:30:00,66.33,66.45,66.23,66.3,61000.0,66.33,66.45,66.23,66.3,61000.0
2014-04-29 12:40:00,66.28,66.57,66.28,66.56,82000.0,66.28,66.57,66.28,66.56,82000.0
2014-04-29 12:50:00,66.55,66.64,66.23,66.31,27900.0,66.55,66.64,66.23,66.31,27900.0
2014-04-29 13:00:00,66.28,66.34,66.15,66.21,15600.0,66.28,66.34,66.15,66.21,15600.0
2014-04-29 13:10:00,66.2,66.27,65.98,66.18,39500.0,66.2,66.27,65.98,66.18,39500.0
2014-04-29 13:20:00,66.14,66.17,66.04,66.07,24100.0,66.14,66.17,66.04,66.07,24100.0
2014-04-29 13:30:00,66.01,66.19,65.99,66.03,25600.0,66.01,66.19,65.99,66.03,25600.0
2014-04-29 13:40:00,66.03,66.08,65.73,65.87,30900.0,66.03,66.08,65.73,65.87,30900.0
2014-04-29 13:50:00,65.84,66.08,65.84,66.08,20000.0,65.84,66.08,65.84,66.08,20000.0
2014-04-29 14:00:00,66.06,66.07,65.8,66.07,21600.0,66.06,66.07,65.8,66.07,21600.0
2014-04-29 14:10:00,66.01,66.09,65.88,65.97,17200.0,66.01,66.09,65.88,65.97,17200.0
2014-04-29 14:20:00,65.95,65.97,65.82,65.87,24900.0,65.95,65.97,65.82,65.87,24900.0
2014-04-29 14:30:00,65.85,65.92,65.8,65.92,15200.0,65.85,65.92,65.8,65.92,15200.0
2014-04-29 14:40:00,65.92,66.02,65.85,66.02,23200.0,65.92,66.02,65.85,66.02,23200.0
2014-04-29 14:50:00,66.01,66.02,65.89,66.02,18300.0,66.01,66.02,65.89,66.02,18300.0
2014-04-29 15:00:00,66.02,66.15,65.97,66.12,31900.0,66.02,66.15,65.97,66.12,31900.0
2014-04-29 15:10:00,66.08,66.16,66.0,66.12,24600.0,66.08,66.16,66.0,66.12,24600.0
2014-04-29 15:20:00,66.15,66.36,66.13,66.32,71700.0,66.15,66.36,66.13,66.32,71700.0
2014-04-29 15:30:00,66.32,66.47,66.23,66.31,65100.0,66.32,66.47,66.23,66.31,65100.0
2014-04-29 15:40:00,66.31,66.38,66.25,66.37,82400.0,66.31,66.38,66.25,66.37,82400.0
2014-04-29 15:50:00,66.37,66.46,66.25,66.27,126000.0,66.37,66.46,66.25,66.27,126000.0
2014-04-30 09:30:00,65.93,66.5,65.79,66.04,58800.0,65.93,66.5,65.79,66.04,58800.0
2014-04-30 09:40:00,66.1,66.73,66.02,66.15,36600.0,66.1,66.73,66.02,66.15,36600.0
2014-04-30 09:50:00,66.1,66.43,65.71,66.37,54000.0,66.1,66.43,65.71,66.37,54000.0
2014-04-30 10:00:00,66.37,66.73,66.13,66.37,59400.0,66.37,66.73,66.13,66.37,59400.0
2014-04-30 10:10:00,66.37,66.77,66.3,66.73,147600.0,66.37,66.77,66.3,66.73,147600.0
2014-04-30 10:20:00,66.71,67.21,66.67,67.02,76700.0,66.71,67.21,66.67,67.02,76700.0
2014-04-30 10:30:00,66.97,66.98,66.34,66.41,61000.0,66.97,66.98,66.34,66.41,61000.0
2014-04-30 10:40:00,66.42,66.48,66.05,66.35,73600.0,66.42,66.48,66.05,66.35,73600.0
2014-04-30 10:50:00,66.36,66.75,66.28,66.55,95500.0,66.36,66.75,66.28,66.55,95500.0
2014-04-30 11:00:00,66.49,66.84,66.45,66.73,63100.0,66.49,66.84,66.45,66.73,63100.0
2014-04-30 11:10:00,66.73,66.74,66.32,66.34,36100.0,66.73,66.74,66.32,66.34,36100.0
2014-04-30 11:20:00,66.29,66.68,66.27,66.61,82500.0,66.29,66.68,66.27,66.61,82500.0
2014-04-30 11:30:00,66.62,66.79,66.54,66.76,88000.0,66.62,66.79,66.54,66.76,88000.0
2014-04-30 11:40:00,66.82,66.98,66.7,66.8,28600.0,66.82,66.98,66.7,66.8,28600.0
2014-04-30 11:50:00,66.81,66.87,66.58,66.59,22000.0,66.81,66.87,66.58,66.59,22000.0
2014-04-30 12:00:00,66.62,66.87,66.62,66.83,16000.0,66.62,66.87,66.62,66.83,16000.0
2014-04-30 12:10:00,66.86,67.03,66.84,66.87,19200.0,66.86,67.03,66.84,66.87,19200.0
2014-04-30 12:20:00,66.85,66.85,66.62,66.69,6600.0,66.85,66.85,66.62,66.69,6600.0
2014-04-30 12:30:00,66.71,66.76,66.52,66.73,15200.0,66.71,66.76,66.52,66.73,15200.0
2014-04-30 12:40:00,66.71,66.77,66.62,66.76,35900.0,66.71,66.77,66.62,66.76,35900.0
2014-04-30 12:50:00,66.77,66.84,66.73,66.81,13400.0,66.77,66.84,66.73,66.81,13400.0
2014-04-30 13:00:00,66.8,67.08,66.73,67.08,26900.0,66.8,67.08,66.73,67.08,26900.0
2014-04-30 13:10:00,67.06,67.13,66.91,66.92,30300.0,67.06,67.13,66.91,66.92,30300.0
2014-04-30 13:20:00,66.93,66.98,66.89,66.98,11600.0,66.93,66.98,66.89,66.98,11600.0
2014-04-30 13:30:00,66.94,66.98,66.84,66.84,13800.0,66.94,66.98,66.84,66.84,13800.0
2014-04-30 13:40:00,66.84,66.85,66.52,66.58,21700.0,66.84,66.85,66.52,66.58,21700.0
2014-04-30 13:50:00,66.58,66.78,66.58,66.67,18500.0,66.58,66.78,66.58,66.67,18500.0
2014-04-30 14:00:00,66.7,66.96,66.55,66.66,37100.0,66.7,66.96,66.55,66.66,37100.0
2014-04-30 14:10:00,66.58,66.61,66.17,66.46,28500.0,66.58,66.61,66.17,66.46,28500.0
2014-04-30 14:20:00,66.46,66.65,66.42,66.61,21400.0,66.46,66.65,66.42,66.61,21400.0
2014-04-30 14:30:00,66.61,66.85,66.58,66.59,26500.0,66.61,66.85,66.58,66.59,26500.0
2014-04-30 14:40:00,66.57,66.96,66.5,66.94,32600.0,66.57,66.96,66.5,66.94,32600.0
2014-04-30 14:50:00,66.95,67.05,66.8,66.86,60500.0,66.95,67.05,66.8,66.86,60500.0
2014-04-30 15:00:00,66.94,67.02,66.88,66.9,27300.0,66.94,67.02,66.88,66.9,27300.0
2014-04-30 15:10:00,66.88,66.94,66.72,66.92,27400.0,66.88,66.94,66.72,66.92,27400.0
2014-04-30 15:20:00,66.89,67.08,66.77,67.03,40600.0,66.89,67.08,66.77,67.03,40600.0
2014-04-30 15:30:00,67.04,67.19,67.01,67.01,68300.0,67.04,67.19,67.01,67.01,68300.0
2014-04-30 15:40:00,67.0,67.14,66.98,67.13,76400.0,67.0,67.14,66.98,67.13,76400.0
2014-04-30 15:50:00,67.13,67.5,67.13,67.49,248600.0,67.13,67.5,67.13,67.49,248600.0
2014-05-01 09:30:00,66.96,68.26,66.95,68.08,127900.0,66.96,68.26,66.95,68.08,127900.0
2014-05-01 09:40:00,68.1,68.23,67.6,67.84,74000.0,68.1,68.23,67.6,67.84,74000.0
2014-05-01 09:50:00,67.8,68.36,67.8,68.02,65800.0,67.8,68.36,67.8,68.02,65800.0
2014-05-01 10:00:00,68.06,68.39,67.8,68.05,128500.0,68.06,68.39,67.8,68.05,128500.0
2014-05-01 10:10:00,68.09,68.52,68.0,68.31,111100.0,68.09,68.52,68.0,68.31,111100.0
2014-05-01 10:20:00,68.26,68.85,68.24,68.85,110000.0,68.26,68.85,68.24,68.85,110000.0
2014-05-01 10:30:00,68.86,69.14,68.65,69.11,103800.0,68.86,69.14,68.65,69.11,103800.0
2014-05-01 10:40:00,69.14,69.35,68.9,68.94,66400.0,69.14,69.35,68.9,68.94,66400.0
2014-05-01 10:50:00,68.91,69.26,68.85,68.98,41900.0,68.91,69.26,68.85,68.98,41900.0
2014-05-01 11:00:00,68.95,69.0,68.65,68.96,51200.0,68.95,69.0,68.65,68.96,51200.0
2014-05-01 11:10:00,68.95,69.28,68.88,69.05,65200.0,68.95,69.28,68.88,69.05,65200.0
2014-05-01 11:20:00,69.06,69.53,69.05,69.44,47600.0,69.06,69.53,69.05,69.44,47600.0
2014-05-01 11:30:00,69.46,70.0,69.42,69.93,88700.0,69.46,70.0,69.42,69.93,88700.0
2014-05-01 11:40:00,69.96,69.96,69.39,69.52,56000.0,69.96,69.96,69.39,69.52,56000.0
2014-05-01 11:50:00,69.48,69.48,69.14,69.2,36200.0,69.48,69.48,69.14,69.2,36200.0
2014-05-01 12:00:00,69.21,69.52,69.21,69.27,32300.0,69.21,69.52,69.21,69.27,32300.0
2014-05-01 12:10:00,69.32,69.32,68.79,68.83,58600.0,69.32,69.32,68.79,68.83,58600.0
2014-05-01 12:20:00,68.79,69.09,68.7,69.0,29700.0,68.79,69.09,68.7,69.0,29700.0
2014-05-01 12:30:00,69.0,69.09,68.73,68.75,30700.0,69.0,69.09,68.73,68.75,30700.0
2014-05-01 12:40:00,68.74,68.78,68.31,68.4,39900.0,68.74,68.78,68.31,68.4,39900.0
2014-05-01 12:50:00,68.44,68.72,68.44,68.55,40200.0,68.44,68.72,68.44,68.55,40200.0
2014-05-01 13:00:00,68.52,68.68,68.51,68.57,80200.0,68.52,68.68,68.51,68.57,80200.0
2014-05-01 13:10:00,68.59,68.59,68.2,68.34,31400.0,68.59,68.59,68.2,68.34,31400.0
2014-05-01 13:20:00,68.28,68.37,68.08,68.28,33200.0,68.28,68.37,68.08,68.28,33200.0
2014-05-01 13:30:00,68.25,68.34,68.2,68.25,20100.0,68.25,68.34,68.2,68.25,20100.0
2014-05-01 13:40:00,68.21,68.21,67.92,67.97,29600.0,68.21,68.21,67.92,67.97,29600.0
2014-05-01 13:50:00,67.95,67.96,67.46,67.66,34800.0,67.95,67.96,67.46,67.66,34800.0
2014-05-01 14:00:00,67.68,68.08,67.68,68.06,37700.0,67.68,68.08,67.68,68.06,37700.0
2014-05-01 14:10:00,68.06,68.09,67.88,67.95,40600.0,68.06,68.09,67.88,67.95,40600.0
2014-05-01 14:20:00,67.94,68.0,67.83,67.93,21100.0,67.94,68.0,67.83,67.93,21100.0
2014-05-01 14:30:00,67.94,68.0,67.64,67.64,17100.0,67.94,68.0,67.64,67.64,17100.0
2014-05-01 14:40:00,67.6,67.86,67.53,67.8,19900.0,67.6,67.86,67.53,67.8,19900.0
2014-05-01 14:50:00,67.87,67.87,67.55,67.63,18700.0,67.87,67.87,67.55,67.63,18700.0
2014-05-01 15:00:00,67.64,67.66,67.36,67.48,39300.0,67.64,67.66,67.36,67.48,39300.0
2014-05-01 15:10:00,67.45,67.63,67.41,67.48,23000.0,67.45,67.63,67.41,67.48,23000.0
2014-05-01 15:20:00,67.54,67.62,67.4,67.4,23000.0,67.54,67.62,67.4,67.4,23000.0
2014-05-01 15:30:00,67.45,67.59,67.4,67.51,47100.0,67.45,67.59,67.4,67.51,47100.0
2014-05-01 15:40:00,67.51,67.55,67.33,67.4,59900.0,67.51,67.55,67.33,67.4,59900.0
2014-05-01 15:50:00,67.4,67.42,67.21,67.27,229400.0,67.4,67.42,67.21,67.27,229400.0
2014-05-02 09:30:00,67.72,68.5,67.4,68.1,85200.0,67.72,68.5,67.4,68.1,85200.0
2014-05-02 09:40:00,68.06,68.17,67.05,67.36,69500.0,68.06,68.17,67.05,67.36,69500.0
2014-05-02 09:50:00,67.32,67.94,67.31,67.93,70100.0,67.32,67.94,67.31,67.93,70100.0
2014-05-02 10:00:00,67.93,68.4,67.59,68.25,57100.0,67.93,68.4,67.59,68.25,57100.0
2014-05-02 10:10:00,68.25,68.62,68.21,68.49,86100.0,68.25,68.62,68.21,68.49,86100.0
2014-05-02 10:20:00,68.54,68.64,68.09,68.31,91000.0,68.54,68.64,68.09,68.31,91000.0
2014-05-02 10:30:00,68.36,68.68,68.23,68.54,95400.0,68.36,68.68,68.23,68.54,95400.0
2014-05-02 10:40:00,68.53,68.74,67.85,67.87,66700.0,68.53,68.74,67.85,67.87,66700.0
2014-05-02 10:50:00,67.87,68.33,67.7,68.11,65000.0,67.87,68.33,67.7,68.11,65000.0
2014-05-02 11:00:00,68.1,68.56,67.99,68.47,114800.0,68.1,68.56,67.99,68.47,114800.0
2014-05-02 11:10:00,68.5,68.5,68.2,68.38,21800.0,68.5,68.5,68.2,68.38,21800.0
2014-05-02 11:20:00,68.42,68.47,68.15,68.18,43000.0,68.42,68.47,68.15,68.18,43000.0
2014-05-02 11:30:00,68.23,68.68,68.23,68.59,38400.0,68.23,68.68,68.23,68.59,38400.0
2014-05-02 11:40:00,68.61,68.75,68.4,68.66,42600.0,68.61,68.75,68.4,68.66,42600.0
2014-05-02 11:50:00,68.71,68.87,68.63,68.87,37400.0,68.71,68.87,68.63,68.87,37400.0
2014-05-02 12:00:00,68.83,68.83,68.5,68.53,17000.0,68.83,68.83,68.5,68.53,17000.0
2014-05-02 12:10:00,68.59,68.66,68.51,68.57,25600.0,68.59,68.66,68.51,68.57,25600.0
2014-05-02 12:20:00,68.58,68.77,68.58,68.73,36100.0,68.58,68.77,68.58,68.73,36100.0
2014-05-02 12:30:00,68.71,68.8,68.62,68.72,33300.0,68.71,68.8,68.62,68.72,33300.0
2014-05-02 12:40:00,68.75,68.85,68.69,68.84,29800.0,68.75,68.85,68.69,68.84,29800.0
2014-05-02 12:50:00,68.81,68.85,68.73,68.74,21800.0,68.81,68.85,68.73,68.74,21800.0
2014-05-02 13:00:00,68.74,68.77,68.62,68.66,58100.0,68.74,68.77,68.62,68.66,58100.0
2014-05-02 13:10:00,68.66,68.75,68.43,68.72,63200.0,68.66,68.75,68.43,68.72,63200.0
2014-05-02 13:20:00,68.71,68.82,68.65,68.69,24200.0,68.71,68.82,68.65,68.69,24200.0
2014-05-02 13:30:00,68.66,68.72,68.5,68.56,30100.0,68.66,68.72,68.5,68.56,30100.0
2014-05-02 13:40:00,68.6,68.69,68.42,68.55,10900.0,68.6,68.69,68.42,68.55,10900.0
2014-05-02 13:50:00,68.61,68.61,68.46,68.56,19700.0,68.61,68.61,68.46,68.56,19700.0
2014-05-02 14:00:00,68.51,68.67,68.42,68.54,47000.0,68.51,68.67,68.42,68.54,47000.0
2014-05-02 14:10:00,68.54,68.66,68.51,68.56,26900.0,68.54,68.66,68.51,68.56,26900.0
2014-05-02 14:20:00,68.55,68.59,68.35,68.4,28500.0,68.55,68.59,68.35,68.4,28500.0
2014-05-02 14:30:00,68.38,68.52,68.36,68.51,26100.0,68.38,68.52,68.36,68.51,26100.0
2014-05-02 14:40:00,68.48,68.5,68.35,68.47,18400.0,68.48,68.5,68.35,68.47,18400.0
2014-05-02 14:50:00,68.43,68.46,68.21,68.23,25500.0,68.43,68.46,68.21,68.23,25500.0
2014-05-02 15:00:00,68.26,68.53,68.26,68.46,24500.0,68.26,68.53,68.26,68.46,24500.0
2014-05-02 15:10:00,68.47,68.47,68.29,68.32,22200.0,68.47,68.47,68.29,68.32,22200.0
2014-05-02 15:20:00,68.35,68.36,68.13,68.13,19700.0,68.35,68.36,68.13,68.13,19700.0
2014-05-02 15:30:00,68.12,68.16,68.0,68.07,56200.0,68.12,68.16,68.0,68.07,56200.0
2014-05-02 15:40:00,68.07,68.16,68.07,68.12,54000.0,68.07,68.16,68.07,68.12,54000.0
2014-05-02 15:50:00,68.12,68.16,68.01,68.05,100000.0,68.12,68.16,68.01,68.05,100000.0
2014-05-05 09:30:00,67.56,67.81,66.71,67.63,76500.0,67.56,67.81,66.71,67.63,76500.0
2014-05-05 09:40:00,67.55,67.8,66.98,67.0,87200.0,67.55,67.8,66.98,67.0,87200.0
2014-05-05 09:50:00,66.9,67.4,66.83,67.4,54000.0,66.9,67.4,66.83,67.4,54000.0
2014-05-05 10:00:00,67.44,67.61,66.91,67.24,60000.0,67.44,67.61,66.91,67.24,60000.0
2014-05-05 10:10:00,67.17,67.88,67.16,67.8,58500.0,67.17,67.88,67.16,67.8,58500.0
2014-05-05 10:20:00,67.82,67.87,67.36,67.36,40000.0,67.82,67.87,67.36,67.36,40000.0
2014-05-05 10:30:00,67.39,67.58,67.37,67.48,22500.0,67.39,67.58,67.37,67.48,22500.0
2014-05-05 10:40:00,67.46,67.84,67.38,67.38,134100.0,67.46,67.84,67.38,67.38,134100.0
2014-05-05 10:50:00,67.41,67.78,67.38,67.62,91300.0,67.41,67.78,67.38,67.62,91300.0
2014-05-05 11:00:00,67.66,67.72,67.52,67.67,54700.0,67.66,67.72,67.52,67.67,54700.0
2014-05-05 11:10:00,67.67,67.94,67.61,67.89,41600.0,67.67,67.94,67.61,67.89,41600.0
2014-05-05 11:20:00,67.94,68.24,67.86,68.04,59700.0,67.94,68.24,67.86,68.04,59700.0
2014-05-05 11:30:00,68.08,68.27,67.85,68.13,51500.0,68.08,68.27,67.85,68.13,51500.0
2014-05-05 11:40:00,68.13,68.34,67.98,68.31,28400.0,68.13,68.34,67.98,68.31,28400.0
2014-05-05 11:50:00,68.24,68.52,68.19,68.49,42800.0,68.24,68.52,68.19,68.49,42800.0
2014-05-05 12:00:00,68.53,68.58,68.28,68.28,24500.0,68.53,68.58,68.28,68.28,24500.0
2014-05-05 12:10:00,68.29,68.39,68.21,68.3,32800.0,68.29,68.39,68.21,68.3,32800.0
2014-05-05 12:20:00,68.28,68.34,68.16,68.24,28300.0,68.28,68.34,68.16,68.24,28300.0
2014-05-05 12:30:00,68.23,68.49,68.18,68.45,49900.0,68.23,68.49,68.18,68.45,49900.0
2014-05-05 12:40:00,68.45,68.46,68.29,68.38,11200.0,68.45,68.46,68.29,68.38,11200.0
2014-05-05 12:50:00,68.37,68.52,68.31,68.32,25200.0,68.37,68.52,68.31,68.32,25200.0
2014-05-05 13:00:00,68.34,68.56,68.26,68.44,29900.0,68.34,68.56,68.26,68.44,29900.0
2014-05-05 13:10:00,68.44,68.5,68.2,68.35,27600.0,68.44,68.5,68.2,68.35,27600.0
2014-05-05 13:20:00,68.34,68.38,68.15,68.19,13100.0,68.34,68.38,68.15,68.19,13100.0
2014-05-05 13:30:00,68.22,68.39,68.19,68.23,44000.0,68.22,68.39,68.19,68.23,44000.0
2014-05-05 13:40:00,68.22,68.58,68.2,68.54,89300.0,68.22,68.58,68.2,68.54,89300.0
2014-05-05 13:50:00,68.54,68.76,68.45,68.66,30400.0,68.54,68.76,68.45,68.66,30400.0
2014-05-05 14:00:00,68.67,68.9,68.64,68.74,31100.0,68.67,68.9,68.64,68.74,31100.0
2014-05-05 14:10:00,68.72,68.73,68.58,68.67,17100.0,68.72,68.73,68.58,68.67,17100.0
2014-05-05 14:20:00,68.67,68.73,68.61,68.63,56700.0,68.67,68.73,68.61,68.63,56700.0
2014-05-05 14:30:00,68.64,68.71,68.51,68.53,20300.0,68.64,68.71,68.51,68.53,20300.0
2014-05-05 14:40:00,68.52,68.6,68.52,68.58,17500.0,68.52,68.6,68.52,68.58,17500.0
2014-05-05 14:50:00,68.57,68.58,68.31,68.31,27300.0,68.57,68.58,68.31,68.31,27300.0
2014-05-05 15:00:00,68.34,68.39,68.21,68.38,24200.0,68.34,68.39,68.21,68.38,24200.0
2014-05-05 15:10:00,68.36,68.47,68.25,68.3,30700.0,68.36,68.47,68.25,68.3,30700.0
2014-05-05 15:20:00,68.34,68.41,68.31,68.36,21400.0,68.34,68.41,68.31,68.36,21400.0
2014-05-05 15:30:00,68.37,68.48,68.34,68.39,31200.0,68.37,68.48,68.34,68.39,31200.0
2014-05-05 15:40:00,68.4,68.5,68.2,68.4,64400.0,68.4,68.5,68.2,68.4,64400.0
2014-05-05 15:50:00,68.38,68.47,68.31,68.42,111600.0,68.38,68.47,68.31,68.42,111600.0
2014-05-06 09:30:00,68.6,68.84,68.0,68.28,100000.0,68.6,68.84,68.0,68.28,100000.0
2014-05-06 09:40:00,68.28,69.28,68.13,68.96,107100.0,68.28,69.28,68.13,68.96,107100.0
2014-05-06 09:50:00,68.93,69.14,68.35,69.07,96200.0,68.93,69.14,68.35,69.07,96200.0
2014-05-06 10:00:00,69.06,69.07,68.42,68.63,121900.0,69.06,69.07,68.42,68.63,121900.0
2014-05-06 10:10:00,68.65,69.38,68.62,69.1,83200.0,68.65,69.38,68.62,69.1,83200.0
2014-05-06 10:20:00,69.15,69.3,68.93,69.28,73900.0,69.15,69.3,68.93,69.28,73900.0
2014-05-06 10:30:00,69.28,69.39,68.71,68.73,125800.0,69.28,69.39,68.71,68.73,125800.0
2014-05-06 10:40:00,68.74,68.93,68.58,68.85,53300.0,68.74,68.93,68.58,68.85,53300.0
2014-05-06 10:50:00,68.93,69.0,68.33,68.33,55300.0,68.93,69.0,68.33,68.33,55300.0
2014-05-06 11:00:00,68.34,68.44,68.03,68.32,57900.0,68.34,68.44,68.03,68.32,57900.0
2014-05-06 11:10:00,68.25,68.32,68.11,68.32,25400.0,68.25,68.32,68.11,68.32,25400.0
2014-05-06 11:20:00,68.32,68.41,68.1,68.16,54400.0,68.32,68.41,68.1,68.16,54400.0
2014-05-06 11:30:00,68.17,68.44,68.14,68.33,21700.0,68.17,68.44,68.14,68.33,21700.0
2014-05-06 11:40:00,68.37,68.58,68.25,68.54,41100.0,68.37,68.58,68.25,68.54,41100.0
2014-05-06 11:50:00,68.5,68.6,68.36,68.49,14800.0,68.5,68.6,68.36,68.49,14800.0
2014-05-06 12:00:00,68.5,68.6,68.3,68.54,38500.0,68.5,68.6,68.3,68.54,38500.0
2014-05-06 12:10:00,68.49,68.59,68.41,68.51,41200.0,68.49,68.59,68.41,68.51,41200.0
2014-05-06 12:20:00,68.52,68.68,68.3,68.54,21800.0,68.52,68.68,68.3,68.54,21800.0
2014-05-06 12:30:00,68.55,68.65,68.33,68.55,41400.0,68.55,68.65,68.33,68.55,41400.0
2014-05-06 12:40:00,68.53,68.71,68.44,68.63,80500.0,68.53,68.71,68.44,68.63,80500.0
2014-05-06 12:50:00,68.61,68.68,68.28,68.47,60500.0,68.61,68.68,68.28,68.47,60500.0
2014-05-06 13:00:00,68.49,68.54,68.13,68.16,65800.0,68.49,68.54,68.13,68.16,65800.0
2014-05-06 13:10:00,68.16,68.32,68.06,68.24,87500.0,68.16,68.32,68.06,68.24,87500.0
2014-05-06 13:20:00,68.24,68.31,67.72,67.75,59100.0,68.24,68.31,67.72,67.75,59100.0
2014-05-06 13:30:00,67.77,68.01,67.55,67.65,38100.0,67.77,68.01,67.55,67.65,38100.0
2014-05-06 13:40:00,67.57,67.8,67.52,67.73,47500.0,67.57,67.8,67.52,67.73,47500.0
2014-05-06 13:50:00,67.72,67.95,67.57,67.58,32900.0,67.72,67.95,67.57,67.58,32900.0
2014-05-06 14:00:00,67.57,67.74,67.09,67.61,62700.0,67.57,67.74,67.09,67.61,62700.0
2014-05-06 14:10:00,67.6,67.77,67.47,67.61,27800.0,67.6,67.77,67.47,67.61,27800.0
2014-05-06 14:20:00,67.62,67.71,67.44,67.44,34500.0,67.62,67.71,67.44,67.44,34500.0
2014-05-06 14:30:00,67.45,67.53,67.24,67.37,66000.0,67.45,67.53,67.24,67.37,66000.0
2014-05-06 14:40:00,67.33,67.49,67.28,67.36,71300.0,67.33,67.49,67.28,67.36,71300.0
2014-05-06 14:50:00,67.32,67.38,67.0,67.06,58400.0,67.32,67.38,67.0,67.06,58400.0
2014-05-06 15:00:00,67.02,67.08,66.65,66.99,124400.0,67.02,67.08,66.65,66.99,124400.0
2014-05-06 15:10:00,66.97,67.58,66.97,67.49,95600.0,66.97,67.58,66.97,67.49,95600.0
2014-05-06 15:20:00,67.48,67.6,67.34,67.5,80900.0,67.48,67.6,67.34,67.5,80900.0
2014-05-06 15:30:00,67.48,67.62,67.35,67.58,101700.0,67.48,67.62,67.35,67.58,101700.0
2014-05-06 15:40:00,67.56,67.69,67.47,67.66,98000.0,67.56,67.69,67.47,67.66,98000.0
2014-05-06 15:50:00,67.65,67.66,67.4,67.45,319400.0,67.65,67.66,67.4,67.45,319400.0
2014-05-07 09:30:00,67.8,69.29,66.32,67.25,728600.0,67.8,69.29,66.32,67.25,728600.0
2014-05-07 09:40:00,67.32,67.83,66.58,67.4,264700.0,67.32,67.83,66.58,67.4,264700.0
2014-05-07 09:50:00,67.4,67.71,65.84,66.03,334800.0,67.4,67.71,65.84,66.03,334800.0
2014-05-07 10:00:00,65.99,66.64,65.2,65.56,281300.0,65.99,66.64,65.2,65.56,281300.0
2014-05-07 10:10:00,65.55,65.58,63.95,65.2,338600.0,65.55,65.58,63.95,65.2,338600.0
2014-05-07 10:20:00,65.22,65.5,64.15,64.22,218900.0,65.22,65.5,64.15,64.22,218900.0
2014-05-07 10:30:00,64.21,65.23,64.01,64.86,250400.0,64.21,65.23,64.01,64.86,250400.0
2014-05-07 10:40:00,64.9,65.49,64.8,64.87,206000.0,64.9,65.49,64.8,64.87,206000.0
2014-05-07 10:50:00,64.85,65.08,64.58,64.75,132400.0,64.85,65.08,64.58,64.75,132400.0
2014-05-07 11:00:00,64.73,64.73,64.0,64.11,217300.0,64.73,64.73,64.0,64.11,217300.0
2014-05-07 11:10:00,64.22,64.38,63.66,63.8,206400.0,64.22,64.38,63.66,63.8,206400.0
2014-05-07 11:20:00,63.8,63.91,63.45,63.82,250200.0,63.8,63.91,63.45,63.82,250200.0
2014-05-07 11:30:00,63.88,64.43,63.64,64.1,139700.0,63.88,64.43,63.64,64.1,139700.0
2014-05-07 11:40:00,64.08,64.8,64.07,64.1,150500.0,64.08,64.8,64.07,64.1,150500.0
2014-05-07 11:50:00,64.09,64.9,64.04,64.53,139900.0,64.09,64.9,64.04,64.53,139900.0
2014-05-07 12:00:00,64.55,64.55,63.88,64.1,174400.0,64.55,64.55,63.88,64.1,174400.0
2014-05-07 12:10:00,64.08,64.45,63.9,64.3,59800.0,64.08,64.45,63.9,64.3,59800.0
2014-05-07 12:20:00,64.31,64.42,63.91,63.92,61600.0,64.31,64.42,63.91,63.92,61600.0
2014-05-07 12:30:00,63.97,64.18,63.77,63.81,84300.0,63.97,64.18,63.77,63.81,84300.0
2014-05-07 12:40:00,63.86,63.88,63.14,63.3,163000.0,63.86,63.88,63.14,63.3,163000.0
2014-05-07 12:50:00,63.26,63.44,62.9,63.15,127500.0,63.26,63.44,62.9,63.15,127500.0
2014-05-07 13:00:00,63.17,63.29,62.91,63.07,176100.0,63.17,63.29,62.91,63.07,176100.0
2014-05-07 13:10:00,63.07,63.1,62.61,62.61,161100.0,63.07,63.1,62.61,62.61,161100.0
2014-05-07 13:20:00,62.66,62.66,61.81,62.31,272000.0,62.66,62.66,61.81,62.31,272000.0
2014-05-07 13:30:00,62.29,62.77,62.25,62.66,170700.0,62.29,62.77,62.25,62.66,170700.0
2014-05-07 13:40:00,62.66,62.78,62.49,62.61,101000.0,62.66,62.78,62.49,62.61,101000.0
2014-05-07 13:50:00,62.57,62.82,62.39,62.5,106700.0,62.57,62.82,62.39,62.5,106700.0
2014-05-07 14:00:00,62.45,62.75,62.34,62.5,79600.0,62.45,62.75,62.34,62.5,79600.0
2014-05-07 14:10:00,62.45,62.54,62.02,62.08,137200.0,62.45,62.54,62.02,62.08,137200.0
2014-05-07 14:20:00,62.08,62.38,62.08,62.37,63800.0,62.08,62.38,62.08,62.37,63800.0
2014-05-07 14:30:00,62.36,62.55,62.13,62.24,76500.0,62.36,62.55,62.13,62.24,76500.0
2014-05-07 14:40:00,62.21,62.48,62.15,62.32,98000.0,62.21,62.48,62.15,62.32,98000.0
2014-05-07 14:50:00,62.33,62.53,62.22,62.53,71500.0,62.33,62.53,62.22,62.53,71500.0
2014-05-07 15:00:00,62.54,62.74,62.4,62.65,94700.0,62.54,62.74,62.4,62.65,94700.0
2014-05-07 15:10:00,62.68,62.81,62.57,62.61,154100.0,62.68,62.81,62.57,62.61,154100.0
2014-05-07 15:20:00,62.58,62.66,62.42,62.6,104800.0,62.58,62.66,62.42,62.6,104800.0
2014-05-07 15:30:00,62.61,63.05,62.41,63.01,208300.0,62.61,63.05,62.41,63.01,208300.0
2014-05-07 15:40:00,63.0,64.19,62.99,63.22,385800.0,63.0,64.19,62.99,63.22,385800.0
2014-05-07 15:50:00,63.23,63.7,63.22,63.57,458400.0,63.23,63.7,63.22,63.57,458400.0
2014-05-08 09:30:00,64.11,64.33,62.59,64.18,220300.0,64.11,64.33,62.59,64.18,220300.0
2014-05-08 09:40:00,64.14,64.65,63.52,64.25,198600.0,64.14,64.65,63.52,64.25,198600.0
2014-05-08 09:50:00,64.31,64.71,63.66,64.15,127100.0,64.31,64.71,63.66,64.15,127100.0
2014-05-08 10:00:00,64.19,64.44,63.95,64.13,100100.0,64.19,64.44,63.95,64.13,100100.0
2014-05-08 10:10:00,64.2,64.5,64.18,64.28,156000.0,64.2,64.5,64.18,64.28,156000.0
2014-05-08 10:20:00,64.25,65.3,64.25,65.28,202800.0,64.25,65.3,64.25,65.28,202800.0
2014-05-08 10:30:00,65.19,65.31,65.06,65.31,111300.0,65.19,65.31,65.06,65.31,111300.0
2014-05-08 10:40:00,65.31,65.64,65.13,65.54,141800.0,65.31,65.64,65.13,65.54,141800.0
2014-05-08 10:50:00,65.55,66.28,65.5,65.91,145800.0,65.55,66.28,65.5,65.91,145800.0
2014-05-08 11:00:00,65.91,66.49,65.75,66.33,112100.0,65.91,66.49,65.75,66.33,112100.0
2014-05-08 11:10:00,66.33,66.62,65.93,66.44,149800.0,66.33,66.62,65.93,66.44,149800.0
2014-05-08 11:20:00,66.42,66.5,65.96,66.35,181200.0,66.42,66.5,65.96,66.35,181200.0
2014-05-08 11:30:00,66.36,66.54,66.2,66.22,88300.0,66.36,66.54,66.2,66.22,88300.0
2014-05-08 11:40:00,66.21,66.85,66.2,66.81,98600.0,66.21,66.85,66.2,66.81,98600.0
2014-05-08 11:50:00,66.79,66.92,66.53,66.53,116200.0,66.79,66.92,66.53,66.53,116200.0
2014-05-08 12:00:00,66.52,66.64,66.41,66.6,60000.0,66.52,66.64,66.41,66.6,60000.0
2014-05-08 12:10:00,66.61,66.63,66.02,66.02,97600.0,66.61,66.63,66.02,66.02,97600.0
2014-05-08 12:20:00,66.03,66.11,65.84,65.98,69200.0,66.03,66.11,65.84,65.98,69200.0
2014-05-08 12:30:00,65.96,66.08,65.73,65.83,45800.0,65.96,66.08,65.73,65.83,45800.0
2014-05-08 12:40:00,65.78,65.78,65.31,65.34,56400.0,65.78,65.78,65.31,65.34,56400.0
2014-05-08 12:50:00,65.34,65.48,64.92,65.48,69500.0,65.34,65.48,64.92,65.48,69500.0
2014-05-08 13:00:00,65.52,65.67,65.35,65.37,30300.0,65.52,65.67,65.35,65.37,30300.0
2014-05-08 13:10:00,65.29,65.3,64.98,65.01,35800.0,65.29,65.3,64.98,65.01,35800.0
2014-05-08 13:20:00,65.0,65.14,64.61,65.08,68400.0,65.0,65.14,64.61,65.08,68400.0
2014-05-08 13:30:00,65.02,65.15,64.85,65.11,28900.0,65.02,65.15,64.85,65.11,28900.0
2014-05-08 13:40:00,65.08,65.08,64.69,64.69,22700.0,65.08,65.08,64.69,64.69,22700.0
2014-05-08 13:50:00,64.67,64.74,64.34,64.47,62600.0,64.67,64.74,64.34,64.47,62600.0
2014-05-08 14:00:00,64.56,64.56,64.1,64.24,57100.0,64.56,64.56,64.1,64.24,57100.0
2014-05-08 14:10:00,64.2,64.45,64.06,64.34,50700.0,64.2,64.45,64.06,64.34,50700.0
2014-05-08 14:20:00,64.32,64.36,63.9,64.06,68700.0,64.32,64.36,63.9,64.06,68700.0
2014-05-08 14:30:00,64.02,64.03,63.75,63.76,88900.0,64.02,64.03,63.75,63.76,88900.0
2014-05-08 14:40:00,63.76,63.87,63.15,63.24,110300.0,63.76,63.87,63.15,63.24,110300.0
2014-05-08 14:50:00,63.27,63.58,63.24,63.51,50500.0,63.27,63.58,63.24,63.51,50500.0
2014-05-08 15:00:00,63.51,63.51,63.11,63.16,57000.0,63.51,63.51,63.11,63.16,57000.0
2014-05-08 15:10:00,63.13,63.33,63.05,63.31,61000.0,63.13,63.33,63.05,63.31,61000.0
2014-05-08 15:20:00,63.32,63.63,63.19,63.57,91500.0,63.32,63.63,63.19,63.57,91500.0
2014-05-08 15:30:00,63.6,63.67,63.34,63.49,65200.0,63.6,63.67,63.34,63.49,65200.0
2014-05-08 15:40:00,63.48,63.51,63.35,63.41,123900.0,63.48,63.51,63.35,63.41,123900.0
2014-05-08 15:50:00,63.41,63.5,63.34,63.44,214600.0,63.41,63.5,63.34,63.44,214600.0
2014-05-09 09:30:00,63.38,63.94,63.0,63.3,145000.0,63.38,63.94,63.0,63.3,145000.0
2014-05-09 09:40:00,63.3,64.25,62.8,64.17,158500.0,63.3,64.25,62.8,64.17,158500.0
2014-05-09 09:50:00,64.14,64.39,63.5,63.76,141900.0,64.14,64.39,63.5,63.76,141900.0
2014-05-09 10:00:00,63.75,64.35,63.49,64.25,127700.0,63.75,64.35,63.49,64.25,127700.0
2014-05-09 10:10:00,64.31,64.69,64.18,64.33,126600.0,64.31,64.69,64.18,64.33,126600.0
2014-05-09 10:20:00,64.33,64.47,64.08,64.29,103000.0,64.33,64.47,64.08,64.29,103000.0
2014-05-09 10:30:00,64.26,64.4,63.65,63.92,116100.0,64.26,64.4,63.65,63.92,116100.0
2014-05-09 10:40:00,63.91,63.96,63.44,63.64,33000.0,63.91,63.96,63.44,63.64,33000.0
2014-05-09 10:50:00,63.67,63.74,63.11,63.23,60900.0,63.67,63.74,63.11,63.23,60900.0
2014-05-09 11:00:00,63.26,63.39,62.87,62.88,50500.0,63.26,63.39,62.87,62.88,50500.0
2014-05-09 11:10:00,62.87,63.1,62.82,63.05,38200.0,62.87,63.1,62.82,63.05,38200.0
2014-05-09 11:20:00,63.07,63.18,62.82,63.0,35900.0,63.07,63.18,62.82,63.0,35900.0
2014-05-09 11:30:00,62.94,63.49,62.92,63.3,41400.0,62.94,63.49,62.92,63.3,41400.0
2014-05-09 11:40:00,63.28,63.34,63.0,63.14,27900.0,63.28,63.34,63.0,63.14,27900.0
2014-05-09 11:50:00,63.14,63.14,62.96,63.09,23600.0,63.14,63.14,62.96,63.09,23600.0
2014-05-09 12:00:00,63.12,63.25,62.91,62.91,26400.0,63.12,63.25,62.91,62.91,26400.0
2014-05-09 12:10:00,62.9,63.08,62.85,63.04,31500.0,62.9,63.08,62.85,63.04,31500.0
2014-05-09 12:20:00,63.05,63.07,62.86,62.96,12000.0,63.05,63.07,62.86,62.96,12000.0
2014-05-09 12:30:00,62.97,63.46,62.92,63.32,23000.0,62.97,63.46,62.92,63.32,23000.0
2014-05-09 12:40:00,63.35,63.45,63.01,63.15,22000.0,63.35,63.45,63.01,63.15,22000.0
2014-05-09 12:50:00,63.1,63.21,63.0,63.08,26400.0,63.1,63.21,63.0,63.08,26400.0
2014-05-09 13:00:00,63.09,63.22,63.07,63.16,17700.0,63.09,63.22,63.07,63.16,17700.0
2014-05-09 13:10:00,63.15,63.28,63.01,63.09,34200.0,63.15,63.28,63.01,63.09,34200.0
2014-05-09 13:20:00,63.05,63.05,62.9,63.03,27800.0,63.05,63.05,62.9,63.03,27800.0
2014-05-09 13:30:00,63.02,63.23,62.81,62.97,36000.0,63.02,63.23,62.81,62.97,36000.0
2014-05-09 13:40:00,63.02,63.02,62.53,62.67,55700.0,63.02,63.02,62.53,62.67,55700.0
2014-05-09 13:50:00,62.63,62.66,62.52,62.52,32400.0,62.63,62.66,62.52,62.52,32400.0
2014-05-09 14:00:00,62.52,62.73,62.44,62.69,89900.0,62.52,62.73,62.44,62.69,89900.0
2014-05-09 14:10:00,62.68,62.75,62.51,62.62,71700.0,62.68,62.75,62.51,62.62,71700.0
2014-05-09 14:20:00,62.62,62.72,62.54,62.54,38800.0,62.62,62.72,62.54,62.54,38800.0
2014-05-09 14:30:00,62.52,62.67,62.5,62.54,29500.0,62.52,62.67,62.5,62.54,29500.0
2014-05-09 14:40:00,62.58,62.6,62.38,62.45,38900.0,62.58,62.6,62.38,62.45,38900.0
2014-05-09 14:50:00,62.45,62.64,62.39,62.59,46100.0,62.45,62.64,62.39,62.59,46100.0
2014-05-09 15:00:00,62.62,62.95,62.62,62.73,59800.0,62.62,62.95,62.62,62.73,59800.0
2014-05-09 15:10:00,62.73,63.07,62.7,63.07,65500.0,62.73,63.07,62.7,63.07,65500.0
2014-05-09 15:20:00,63.07,63.16,62.92,63.05,70000.0,63.07,63.16,62.92,63.05,70000.0
2014-05-09 15:30:00,63.05,63.08,62.85,62.92,59800.0,63.05,63.08,62.85,62.92,59800.0
2014-05-09 15:40:00,62.93,63.12,62.92,63.12,81500.0,62.93,63.12,62.92,63.12,81500.0
2014-05-09 15:50:00,63.12,63.25,63.12,63.21,188300.0,63.12,63.25,63.12,63.21,188300.0
2014-05-12 09:30:00,63.38,63.85,63.38,63.65,134800.0,63.38,63.85,63.38,63.65,134800.0
2014-05-12 09:40:00,63.62,63.97,63.51,63.92,189900.0,63.62,63.97,63.51,63.92,189900.0
2014-05-12 09:50:00,63.92,64.31,63.9,64.11,109200.0,63.92,64.31,63.9,64.11,109200.0
2014-05-12 10:00:00,64.12,64.94,64.09,64.84,150100.0,64.12,64.94,64.09,64.84,150100.0
2014-05-12 10:10:00,64.84,64.94,64.52,64.64,91400.0,64.84,64.94,64.52,64.64,91400.0
2014-05-12 10:20:00,64.67,65.11,64.67,64.95,159800.0,64.67,65.11,64.67,64.95,159800.0
2014-05-12 10:30:00,64.95,65.29,64.94,65.13,129800.0,64.95,65.29,64.94,65.13,129800.0
2014-05-12 10:40:00,65.15,65.26,64.9,65.15,108200.0,65.15,65.26,64.9,65.15,108200.0
2014-05-12 10:50:00,65.14,65.22,64.78,65.14,44400.0,65.14,65.22,64.78,65.14,44400.0
2014-05-12 11:00:00,65.12,65.14,64.81,65.0,66500.0,65.12,65.14,64.81,65.0,66500.0
2014-05-12 11:10:00,64.97,64.97,64.71,64.81,50200.0,64.97,64.97,64.71,64.81,50200.0
2014-05-12 11:20:00,64.78,64.86,64.66,64.73,41100.0,64.78,64.86,64.66,64.73,41100.0
2014-05-12 11:30:00,64.75,65.01,64.57,64.6,50100.0,64.75,65.01,64.57,64.6,50100.0
2014-05-12 11:40:00,64.57,64.68,64.5,64.61,30400.0,64.57,64.68,64.5,64.61,30400.0
2014-05-12 11:50:00,64.59,64.59,64.21,64.23,29800.0,64.59,64.59,64.21,64.23,29800.0
2014-05-12 12:00:00,64.22,64.35,63.97,64.11,68200.0,64.22,64.35,63.97,64.11,68200.0
2014-05-12 12:10:00,64.11,64.18,64.05,64.17,22700.0,64.11,64.18,64.05,64.17,22700.0
2014-05-12 12:20:00,64.18,64.37,63.93,63.93,39400.0,64.18,64.37,63.93,63.93,39400.0
2014-05-12 12:30:00,63.93,63.93,63.69,63.82,55500.0,63.93,63.93,63.69,63.82,55500.0
2014-05-12 12:40:00,63.85,63.85,63.52,63.73,52500.0,63.85,63.85,63.52,63.73,52500.0
2014-05-12 12:50:00,63.73,63.87,63.68,63.71,49300.0,63.73,63.87,63.68,63.71,49300.0
2014-05-12 13:00:00,63.75,63.75,63.29,63.33,64900.0,63.75,63.75,63.29,63.33,64900.0
2014-05-12 13:10:00,63.3,63.33,63.17,63.26,53200.0,63.3,63.33,63.17,63.26,53200.0
2014-05-12 13:20:00,63.3,63.34,63.13,63.2,64200.0,63.3,63.34,63.13,63.2,64200.0
2014-05-12 13:30:00,63.24,63.43,63.0,63.06,81200.0,63.24,63.43,63.0,63.06,81200.0
2014-05-12 13:40:00,63.01,63.06,62.85,62.93,68200.0,63.01,63.06,62.85,62.93,68200.0
2014-05-12 13:50:00,62.95,63.18,62.81,63.01,58800.0,62.95,63.18,62.81,63.01,58800.0
2014-05-12 14:00:00,62.97,63.03,62.86,62.94,42200.0,62.97,63.03,62.86,62.94,42200.0
2014-05-12 14:10:00,62.97,63.28,62.85,63.24,69400.0,62.97,63.28,62.85,63.24,69400.0
2014-05-12 14:20:00,63.21,63.45,63.21,63.36,66800.0,63.21,63.45,63.21,63.36,66800.0
2014-05-12 14:30:00,63.36,63.58,63.21,63.58,53800.0,63.36,63.58,63.21,63.58,53800.0
2014-05-12 14:40:00,63.56,63.62,63.43,63.49,48800.0,63.56,63.62,63.43,63.49,48800.0
2014-05-12 14:50:00,63.49,63.86,63.47,63.77,96100.0,63.49,63.86,63.47,63.77,96100.0
2014-05-12 15:00:00,63.77,63.84,63.55,63.71,62900.0,63.77,63.84,63.55,63.71,62900.0
2014-05-12 15:10:00,63.71,63.81,63.65,63.68,58100.0,63.71,63.81,63.65,63.68,58100.0
2014-05-12 15:20:00,63.69,63.8,63.67,63.73,79100.0,63.69,63.8,63.67,63.73,79100.0
2014-05-12 15:30:00,63.72,63.82,63.69,63.82,57600.0,63.72,63.82,63.69,63.82,57600.0
2014-05-12 15:40:00,63.8,63.86,63.76,63.84,71000.0,63.8,63.86,63.76,63.84,71000.0
2014-05-12 15:50:00,63.84,63.95,63.77,63.83,146500.0,63.84,63.95,63.77,63.83,146500.0
2014-05-13 09:30:00,63.6,63.88,63.02,63.46,129700.0,63.6,63.88,63.02,63.46,129700.0
2014-05-13 09:40:00,63.43,64.04,63.43,63.89,153100.0,63.43,64.04,63.43,63.89,153100.0
2014-05-13 09:50:00,63.82,63.88,63.28,63.36,72500.0,63.82,63.88,63.28,63.36,72500.0
2014-05-13 10:00:00,63.3,63.52,63.19,63.37,94300.0,63.3,63.52,63.19,63.37,94300.0
2014-05-13 10:10:00,63.37,63.7,63.18,63.54,63900.0,63.37,63.7,63.18,63.54,63900.0
2014-05-13 10:20:00,63.54,63.62,63.29,63.39,60200.0,63.54,63.62,63.29,63.39,60200.0
2014-05-13 10:30:00,63.37,64.15,63.35,63.99,189900.0,63.37,64.15,63.35,63.99,189900.0
2014-05-13 10:40:00,63.99,64.19,63.76,64.02,194900.0,63.99,64.19,63.76,64.02,194900.0
2014-05-13 10:50:00,64.07,64.15,64.0,64.06,146400.0,64.07,64.15,64.0,64.06,146400.0
2014-05-13 11:00:00,64.07,64.13,63.58,63.7,160500.0,64.07,64.13,63.58,63.7,160500.0
2014-05-13 11:10:00,63.71,63.79,63.22,63.22,47200.0,63.71,63.79,63.22,63.22,47200.0
2014-05-13 11:20:00,63.21,63.4,63.01,63.34,71800.0,63.21,63.4,63.01,63.34,71800.0
2014-05-13 11:30:00,63.37,63.38,62.88,62.88,88200.0,63.37,63.38,62.88,62.88,88200.0
2014-05-13 11:40:00,62.87,63.07,62.81,63.02,56700.0,62.87,63.07,62.81,63.02,56700.0
2014-05-13 11:50:00,62.99,63.2,62.89,63.13,89500.0,62.99,63.2,62.89,63.13,89500.0
2014-05-13 12:00:00,63.11,63.27,63.0,63.03,64400.0,63.11,63.27,63.0,63.03,64400.0
2014-05-13 12:10:00,63.03,63.41,62.89,63.18,48100.0,63.03,63.41,62.89,63.18,48100.0
2014-05-13 12:20:00,63.2,63.23,63.02,63.14,20800.0,63.2,63.23,63.02,63.14,20800.0
2014-05-13 12:30:00,63.08,63.2,63.03,63.18,30900.0,63.08,63.2,63.03,63.18,30900.0
2014-05-13 12:40:00,63.16,63.36,63.14,63.31,42300.0,63.16,63.36,63.14,63.31,42300.0
2014-05-13 12:50:00,63.32,63.36,63.15,63.2,35200.0,63.32,63.36,63.15,63.2,35200.0
2014-05-13 13:00:00,63.21,63.33,63.16,63.29,21900.0,63.21,63.33,63.16,63.29,21900.0
2014-05-13 13:10:00,63.31,63.54,63.31,63.5,55400.0,63.31,63.54,63.31,63.5,55400.0
2014-05-13 13:20:00,63.5,63.64,63.41,63.41,86700.0,63.5,63.64,63.41,63.41,86700.0
2014-05-13 13:30:00,63.44,63.56,63.41,63.42,55900.0,63.44,63.56,63.41,63.42,55900.0
2014-05-13 13:40:00,63.44,63.47,63.27,63.39,24700.0,63.44,63.47,63.27,63.39,24700.0
2014-05-13 13:50:00,63.4,63.4,63.09,63.12,42000.0,63.4,63.4,63.09,63.12,42000.0
2014-05-13 14:00:00,63.14,63.17,63.03,63.06,29100.0,63.14,63.17,63.03,63.06,29100.0
2014-05-13 14:10:00,63.06,63.09,62.88,62.97,45300.0,63.06,63.09,62.88,62.97,45300.0
2014-05-13 14:20:00,63.0,63.16,62.96,63.02,19300.0,63.0,63.16,62.96,63.02,19300.0
2014-05-13 14:30:00,63.03,63.19,62.91,63.06,36100.0,63.03,63.19,62.91,63.06,36100.0
2014-05-13 14:40:00,63.09,63.18,63.0,63.07,81300.0,63.09,63.18,63.0,63.07,81300.0
2014-05-13 14:50:00,63.08,63.14,62.94,62.99,43700.0,63.08,63.14,62.94,62.99,43700.0
2014-05-13 15:00:00,62.96,62.99,62.77,62.77,47000.0,62.96,62.99,62.77,62.77,47000.0
2014-05-13 15:10:00,62.77,62.99,62.7,62.97,80700.0,62.77,62.99,62.7,62.97,80700.0
2014-05-13 15:20:00,62.98,63.01,62.91,62.97,57900.0,62.98,63.01,62.91,62.97,57900.0
2014-05-13 15:30:00,62.95,63.28,62.94,63.26,81200.0,62.95,63.28,62.94,63.26,81200.0
2014-05-13 15:40:00,63.26,63.27,63.01,63.04,63900.0,63.26,63.27,63.01,63.04,63900.0
2014-05-13 15:50:00,63.05,63.08,62.94,63.05,170200.0,63.05,63.08,62.94,63.05,170200.0
2014-05-14 09:30:00,62.69,62.74,62.06,62.58,199600.0,62.69,62.74,62.06,62.58,199600.0
2014-05-14 09:40:00,62.53,63.25,62.53,62.86,92700.0,62.53,63.25,62.53,62.86,92700.0
2014-05-14 09:50:00,62.82,63.15,62.75,63.07,74000.0,62.82,63.15,62.75,63.07,74000.0
2014-05-14 10:00:00,63.07,63.49,63.04,63.11,98100.0,63.07,63.49,63.04,63.11,98100.0
2014-05-14 10:10:00,63.11,63.13,62.75,62.83,41600.0,63.11,63.13,62.75,62.83,41600.0
2014-05-14 10:20:00,62.87,63.08,62.75,63.08,36700.0,62.87,63.08,62.75,63.08,36700.0
2014-05-14 10:30:00,63.07,63.07,62.78,62.85,29800.0,63.07,63.07,62.78,62.85,29800.0
2014-05-14 10:40:00,62.88,63.05,62.64,62.84,50100.0,62.88,63.05,62.64,62.84,50100.0
2014-05-14 10:50:00,62.85,62.91,62.55,62.57,56000.0,62.85,62.91,62.55,62.57,56000.0
2014-05-14 11:00:00,62.63,62.75,62.44,62.74,34300.0,62.63,62.75,62.44,62.74,34300.0
2014-05-14 11:10:00,62.75,62.75,62.56,62.73,12600.0,62.75,62.75,62.56,62.73,12600.0
2014-05-14 11:20:00,62.71,62.71,62.46,62.54,11500.0,62.71,62.71,62.46,62.54,11500.0
2014-05-14 11:30:00,62.51,62.72,62.51,62.71,35300.0,62.51,62.72,62.51,62.71,35300.0
2014-05-14 11:40:00,62.7,62.88,62.7,62.71,34800.0,62.7,62.88,62.7,62.71,34800.0
2014-05-14 11:50:00,62.69,62.74,62.39,62.41,30200.0,62.69,62.74,62.39,62.41,30200.0
2014-05-14 12:00:00,62.41,62.6,62.41,62.52,12200.0,62.41,62.6,62.41,62.52,12200.0
2014-05-14 12:10:00,62.53,62.59,62.23,62.32,39800.0,62.53,62.59,62.23,62.32,39800.0
2014-05-14 12:20:00,62.34,62.45,62.15,62.21,53300.0,62.34,62.45,62.15,62.21,53300.0
2014-05-14 12:30:00,62.19,62.4,62.18,62.37,30000.0,62.19,62.4,62.18,62.37,30000.0
2014-05-14 12:40:00,62.32,62.42,62.27,62.38,23000.0,62.32,62.42,62.27,62.38,23000.0
2014-05-14 12:50:00,62.4,62.4,62.3,62.35,25900.0,62.4,62.4,62.3,62.35,25900.0
2014-05-14 13:00:00,62.35,62.54,62.33,62.42,47100.0,62.35,62.54,62.33,62.42,47100.0
2014-05-14 13:10:00,62.43,62.48,62.36,62.47,26100.0,62.43,62.48,62.36,62.47,26100.0
2014-05-14 13:20:00,62.47,62.52,62.38,62.43,25800.0,62.47,62.52,62.38,62.43,25800.0
2014-05-14 13:30:00,62.46,62.52,62.2,62.26,27600.0,62.46,62.52,62.2,62.26,27600.0
2014-05-14 13:40:00,62.29,62.47,62.27,62.41,19500.0,62.29,62.47,62.27,62.41,19500.0
2014-05-14 13:50:00,62.39,62.44,62.35,62.39,11700.0,62.39,62.44,62.35,62.39,11700.0
2014-05-14 14:00:00,62.4,62.44,62.28,62.29,17200.0,62.4,62.44,62.28,62.29,17200.0
2014-05-14 14:10:00,62.29,62.34,62.26,62.3,16700.0,62.29,62.34,62.26,62.3,16700.0
2014-05-14 14:20:00,62.3,62.38,62.3,62.38,21900.0,62.3,62.38,62.3,62.38,21900.0
2014-05-14 14:30:00,62.37,62.47,62.3,62.33,22600.0,62.37,62.47,62.3,62.33,22600.0
2014-05-14 14:40:00,62.31,62.33,62.02,62.04,50000.0,62.31,62.33,62.02,62.04,50000.0
2014-05-14 14:50:00,62.05,62.19,61.92,61.92,80600.0,62.05,62.19,61.92,61.92,80600.0
2014-05-14 15:00:00,61.94,62.01,61.81,61.84,50800.0,61.94,62.01,61.81,61.84,50800.0
2014-05-14 15:10:00,61.84,62.12,61.75,62.0,71800.0,61.84,62.12,61.75,62.0,71800.0
2014-05-14 15:20:00,62.01,62.16,61.95,62.03,50500.0,62.01,62.16,61.95,62.03,50500.0
2014-05-14 15:30:00,62.03,62.04,61.7,61.73,67800.0,62.03,62.04,61.7,61.73,67800.0
2014-05-14 15:40:00,61.73,61.96,61.71,61.84,88200.0,61.73,61.96,61.71,61.84,88200.0
2014-05-14 15:50:00,61.86,61.93,61.75,61.89,255800.0,61.86,61.93,61.75,61.89,255800.0
2014-05-15 09:30:00,61.47,61.5,60.61,60.61,235100.0,61.47,61.5,60.61,60.61,235100.0
2014-05-15 09:40:00,60.69,61.1,60.33,60.33,162900.0,60.69,61.1,60.33,60.33,162900.0
2014-05-15 09:50:00,60.34,60.41,59.88,60.06,190000.0,60.34,60.41,59.88,60.06,190000.0
2014-05-15 10:00:00,60.03,60.15,59.47,59.71,209300.0,60.03,60.15,59.47,59.71,209300.0
2014-05-15 10:10:00,59.75,59.75,59.55,59.69,154800.0,59.75,59.75,59.55,59.69,154800.0
2014-05-15 10:20:00,59.7,60.07,59.58,59.86,88900.0,59.7,60.07,59.58,59.86,88900.0
2014-05-15 10:30:00,59.93,60.08,59.4,59.47,107600.0,59.93,60.08,59.4,59.47,107600.0
2014-05-15 10:40:00,59.5,59.89,59.36,59.68,74000.0,59.5,59.89,59.36,59.68,74000.0
2014-05-15 10:50:00,59.67,59.8,59.54,59.73,68200.0,59.67,59.8,59.54,59.73,68200.0
2014-05-15 11:00:00,59.73,59.77,59.3,59.32,78600.0,59.73,59.77,59.3,59.32,78600.0
2014-05-15 11:10:00,59.34,59.56,59.21,59.45,98100.0,59.34,59.56,59.21,59.45,98100.0
2014-05-15 11:20:00,59.41,59.57,59.29,59.41,55700.0,59.41,59.57,59.29,59.41,55700.0
2014-05-15 11:30:00,59.42,59.65,59.37,59.41,48500.0,59.42,59.65,59.37,59.41,48500.0
2014-05-15 11:40:00,59.45,59.49,59.04,59.04,83500.0,59.45,59.49,59.04,59.04,83500.0
2014-05-15 11:50:00,59.09,59.1,58.82,58.97,105100.0,59.09,59.1,58.82,58.97,105100.0
2014-05-15 12:00:00,58.94,59.23,58.93,59.15,64400.0,58.94,59.23,58.93,59.15,64400.0
2014-05-15 12:10:00,59.18,59.25,59.07,59.18,28100.0,59.18,59.25,59.07,59.18,28100.0
2014-05-15 12:20:00,59.19,59.19,59.05,59.13,51200.0,59.19,59.19,59.05,59.13,51200.0
2014-05-15 12:30:00,59.13,59.44,59.12,59.26,64900.0,59.13,59.44,59.12,59.26,64900.0
2014-05-15 12:40:00,59.22,59.32,58.95,58.98,56100.0,59.22,59.32,58.95,58.98,56100.0
2014-05-15 12:50:00,58.99,59.3,58.96,59.2,44900.0,58.99,59.3,58.96,59.2,44900.0
2014-05-15 13:00:00,59.22,59.34,59.15,59.16,34200.0,59.22,59.34,59.15,59.16,34200.0
2014-05-15 13:10:00,59.18,59.28,59.14,59.25,35600.0,59.18,59.28,59.14,59.25,35600.0
2014-05-15 13:20:00,59.28,59.39,59.15,59.36,32900.0,59.28,59.39,59.15,59.36,32900.0
2014-05-15 13:30:00,59.37,59.48,59.26,59.32,23900.0,59.37,59.48,59.26,59.32,23900.0
2014-05-15 13:40:00,59.34,59.43,59.24,59.43,53200.0,59.34,59.43,59.24,59.43,53200.0
2014-05-15 13:50:00,59.45,59.75,59.4,59.75,62000.0,59.45,59.75,59.4,59.75,62000.0
2014-05-15 14:00:00,59.73,59.95,59.6,59.9,43600.0,59.73,59.95,59.6,59.9,43600.0
2014-05-15 14:10:00,59.92,60.2,59.82,59.85,125800.0,59.92,60.2,59.82,59.85,125800.0
2014-05-15 14:20:00,59.84,60.03,59.77,59.89,42600.0,59.84,60.03,59.77,59.89,42600.0
2014-05-15 14:30:00,59.9,60.2,59.9,60.18,40800.0,59.9,60.2,59.9,60.18,40800.0
2014-05-15 14:40:00,60.21,60.21,59.94,60.15,52700.0,60.21,60.21,59.94,60.15,52700.0
2014-05-15 14:50:00,60.14,60.31,60.08,60.19,55500.0,60.14,60.31,60.08,60.19,55500.0
2014-05-15 15:00:00,60.19,60.27,60.03,60.14,39800.0,60.19,60.27,60.03,60.14,39800.0
2014-05-15 15:10:00,60.15,60.19,59.91,59.95,41300.0,60.15,60.19,59.91,59.95,41300.0
2014-05-15 15:20:00,59.93,60.01,59.81,59.97,55400.0,59.93,60.01,59.81,59.97,55400.0
2014-05-15 15:30:00,59.97,60.1,59.9,60.07,73200.0,59.97,60.1,59.9,60.07,73200.0
2014-05-15 15:40:00,60.06,60.15,60.01,60.04,86000.0,60.06,60.15,60.01,60.04,86000.0
2014-05-15 15:50:00,60.02,60.12,59.95,60.1,205600.0,60.02,60.12,59.95,60.1,205600.0
2014-05-16 09:30:00,59.62,60.23,59.18,59.46,108700.0,59.62,60.23,59.18,59.46,108700.0
2014-05-16 09:40:00,59.4,59.6,59.03,59.33,161600.0,59.4,59.6,59.03,59.33,161600.0
2014-05-16 09:50:00,59.34,59.9,59.32,59.76,83600.0,59.34,59.9,59.32,59.76,83600.0
2014-05-16 10:00:00,59.76,59.87,59.01,59.09,97000.0,59.76,59.87,59.01,59.09,97000.0
2014-05-16 10:10:00,59.12,59.35,59.07,59.28,112200.0,59.12,59.35,59.07,59.28,112200.0
2014-05-16 10:20:00,59.27,59.36,58.82,58.86,103600.0,59.27,59.36,58.82,58.86,103600.0
2014-05-16 10:30:00,58.86,59.17,58.84,58.91,49800.0,58.86,59.17,58.84,58.91,49800.0
2014-05-16 10:40:00,58.91,58.99,58.62,58.76,74500.0,58.91,58.99,58.62,58.76,74500.0
2014-05-16 10:50:00,58.74,59.0,58.62,58.87,58200.0,58.74,59.0,58.62,58.87,58200.0
2014-05-16 11:00:00,58.87,59.15,58.86,59.14,33100.0,58.87,59.15,58.86,59.14,33100.0
2014-05-16 11:10:00,59.12,59.37,59.0,59.25,48700.0,59.12,59.37,59.0,59.25,48700.0
2014-05-16 11:20:00,59.28,59.3,58.99,59.09,32400.0,59.28,59.3,58.99,59.09,32400.0
2014-05-16 11:30:00,59.12,59.23,59.05,59.23,45000.0,59.12,59.23,59.05,59.23,45000.0
2014-05-16 11:40:00,59.24,59.33,59.12,59.26,30600.0,59.24,59.33,59.12,59.26,30600.0
2014-05-16 11:50:00,59.24,59.28,59.07,59.19,14300.0,59.24,59.28,59.07,59.19,14300.0
2014-05-16 12:00:00,59.2,59.28,59.11,59.19,17400.0,59.2,59.28,59.11,59.19,17400.0
2014-05-16 12:10:00,59.16,59.24,59.03,59.21,11700.0,59.16,59.24,59.03,59.21,11700.0
2014-05-16 12:20:00,59.18,59.19,59.11,59.16,11100.0,59.18,59.19,59.11,59.16,11100.0
2014-05-16 12:30:00,59.11,59.13,59.01,59.13,23800.0,59.11,59.13,59.01,59.13,23800.0
2014-05-16 12:40:00,59.1,59.1,58.85,58.95,70300.0,59.1,59.1,58.85,58.95,70300.0
2014-05-16 12:50:00,58.94,58.95,58.87,58.9,20100.0,58.94,58.95,58.87,58.9,20100.0
2014-05-16 13:00:00,58.89,58.92,58.73,58.91,40600.0,58.89,58.92,58.73,58.91,40600.0
2014-05-16 13:10:00,58.96,59.04,58.85,58.94,33900.0,58.96,59.04,58.85,58.94,33900.0
2014-05-16 13:20:00,58.95,58.95,58.71,58.76,26900.0,58.95,58.95,58.71,58.76,26900.0
2014-05-16 13:30:00,58.77,58.91,58.72,58.76,27400.0,58.77,58.91,58.72,58.76,27400.0
2014-05-16 13:40:00,58.8,58.88,58.75,58.83,14100.0,58.8,58.88,58.75,58.83,14100.0
2014-05-16 13:50:00,58.83,58.85,58.75,58.83,9800.0,58.83,58.85,58.75,58.83,9800.0
2014-05-16 14:00:00,58.79,58.79,58.57,58.6,39200.0,58.79,58.79,58.57,58.6,39200.0
2014-05-16 14:10:00,58.58,58.68,58.58,58.6,27700.0,58.58,58.68,58.58,58.6,27700.0
2014-05-16 14:20:00,58.62,58.8,58.6,58.71,20700.0,58.62,58.8,58.6,58.71,20700.0
2014-05-16 14:30:00,58.69,58.78,58.67,58.75,13000.0,58.69,58.78,58.67,58.75,13000.0
2014-05-16 14:40:00,58.74,58.95,58.74,58.83,34700.0,58.74,58.95,58.74,58.83,34700.0
2014-05-16 14:50:00,58.87,59.17,58.83,59.13,49500.0,58.87,59.17,58.83,59.13,49500.0
2014-05-16 15:00:00,59.13,59.34,59.1,59.29,60200.0,59.13,59.34,59.1,59.29,60200.0
2014-05-16 15:10:00,59.33,59.45,59.23,59.42,52300.0,59.33,59.45,59.23,59.42,52300.0
2014-05-16 15:20:00,59.39,59.4,59.26,59.39,69600.0,59.39,59.4,59.26,59.39,69600.0
2014-05-16 15:30:00,59.38,59.5,59.35,59.44,65700.0,59.38,59.5,59.35,59.44,65700.0
2014-05-16 15:40:00,59.44,59.49,59.39,59.42,69900.0,59.44,59.49,59.39,59.42,69900.0
2014-05-16 15:50:00,59.45,59.69,59.44,59.64,209700.0,59.45,59.69,59.44,59.64,209700.0
2014-05-19 09:30:00,58.99,59.92,58.84,59.75,139000.0,58.99,59.92,58.84,59.75,139000.0
2014-05-19 09:40:00,59.8,60.11,59.6,59.67,124500.0,59.8,60.11,59.6,59.67,124500.0
2014-05-19 09:50:00,59.68,59.97,59.44,59.97,101800.0,59.68,59.97,59.44,59.97,101800.0
2014-05-19 10:00:00,59.97,60.05,59.48,59.65,55900.0,59.97,60.05,59.48,59.65,55900.0
2014-05-19 10:10:00,59.68,59.92,59.51,59.8,48900.0,59.68,59.92,59.51,59.8,48900.0
2014-05-19 10:20:00,59.83,60.2,59.83,60.12,59700.0,59.83,60.2,59.83,60.12,59700.0
2014-05-19 10:30:00,60.13,60.25,60.01,60.2,85600.0,60.13,60.25,60.01,60.2,85600.0
2014-05-19 10:40:00,60.17,60.49,60.13,60.3,86700.0,60.17,60.49,60.13,60.3,86700.0
2014-05-19 10:50:00,60.34,60.46,60.15,60.16,61700.0,60.34,60.46,60.15,60.16,61700.0
2014-05-19 11:00:00,60.13,60.25,60.02,60.07,58100.0,60.13,60.25,60.02,60.07,58100.0
2014-05-19 11:10:00,60.09,60.26,59.99,60.06,46700.0,60.09,60.26,59.99,60.06,46700.0
2014-05-19 11:20:00,60.06,60.15,59.87,59.91,66500.0,60.06,60.15,59.87,59.91,66500.0
2014-05-19 11:30:00,59.88,59.88,59.49,59.51,65900.0,59.88,59.88,59.49,59.51,65900.0
2014-05-19 11:40:00,59.51,59.64,59.3,59.58,44800.0,59.51,59.64,59.3,59.58,44800.0
2014-05-19 11:50:00,59.61,59.75,59.51,59.57,48800.0,59.61,59.75,59.51,59.57,48800.0
2014-05-19 12:00:00,59.58,59.65,59.38,59.61,34600.0,59.58,59.65,59.38,59.61,34600.0
2014-05-19 12:10:00,59.64,59.64,59.48,59.53,17700.0,59.64,59.64,59.48,59.53,17700.0
2014-05-19 12:20:00,59.53,59.63,59.46,59.47,23200.0,59.53,59.63,59.46,59.47,23200.0
2014-05-19 12:30:00,59.49,59.51,59.34,59.42,31600.0,59.49,59.51,59.34,59.42,31600.0
2014-05-19 12:40:00,59.39,59.6,59.34,59.58,36400.0,59.39,59.6,59.34,59.58,36400.0
2014-05-19 12:50:00,59.57,59.61,59.37,59.42,33800.0,59.57,59.61,59.37,59.42,33800.0
2014-05-19 13:00:00,59.4,59.5,59.39,59.48,9200.0,59.4,59.5,59.39,59.48,9200.0
2014-05-19 13:10:00,59.47,59.62,59.42,59.5,28600.0,59.47,59.62,59.42,59.5,28600.0
2014-05-19 13:20:00,59.55,59.65,59.48,59.5,14900.0,59.55,59.65,59.48,59.5,14900.0
2014-05-19 13:30:00,59.51,59.62,59.48,59.52,19600.0,59.51,59.62,59.48,59.52,19600.0
2014-05-19 13:40:00,59.5,59.66,59.5,59.63,20700.0,59.5,59.66,59.5,59.63,20700.0
2014-05-19 13:50:00,59.61,59.93,59.61,59.8,70300.0,59.61,59.93,59.61,59.8,70300.0
2014-05-19 14:00:00,59.77,59.89,59.74,59.76,21800.0,59.77,59.89,59.74,59.76,21800.0
2014-05-19 14:10:00,59.75,59.8,59.7,59.74,22300.0,59.75,59.8,59.7,59.74,22300.0
2014-05-19 14:20:00,59.75,59.77,59.62,59.67,33600.0,59.75,59.77,59.62,59.67,33600.0
2014-05-19 14:30:00,59.66,59.95,59.62,59.92,52700.0,59.66,59.95,59.62,59.92,52700.0
2014-05-19 14:40:00,59.9,60.02,59.88,60.02,56700.0,59.9,60.02,59.88,60.02,56700.0
2014-05-19 14:50:00,60.03,60.16,59.98,60.04,54300.0,60.03,60.16,59.98,60.04,54300.0
2014-05-19 15:00:00,60.02,60.02,59.81,59.87,30700.0,60.02,60.02,59.81,59.87,30700.0
2014-05-19 15:10:00,59.87,59.87,59.75,59.78,34100.0,59.87,59.87,59.75,59.78,34100.0
2014-05-19 15:20:00,59.77,59.81,59.7,59.73,38000.0,59.77,59.81,59.7,59.73,38000.0
2014-05-19 15:30:00,59.76,59.87,59.76,59.81,50400.0,59.76,59.87,59.76,59.81,50400.0
2014-05-19 15:40:00,59.81,59.87,59.75,59.77,37200.0,59.81,59.87,59.75,59.77,37200.0
2014-05-19 15:50:00,59.78,59.9,59.76,59.83,134300.0,59.78,59.9,59.76,59.83,134300.0
2014-05-20 09:30:00,59.88,59.97,59.03,59.45,97800.0,59.88,59.97,59.03,59.45,97800.0
2014-05-20 09:40:00,59.43,59.43,58.82,58.94,90800.0,59.43,59.43,58.82,58.94,90800.0
2014-05-20 09:50:00,58.92,59.18,58.54,58.63,146600.0,58.92,59.18,58.54,58.63,146600.0
2014-05-20 10:00:00,58.6,58.8,58.4,58.5,107200.0,58.6,58.8,58.4,58.5,107200.0
2014-05-20 10:10:00,58.5,58.93,58.45,58.87,123800.0,58.5,58.93,58.45,58.87,123800.0
2014-05-20 10:20:00,58.89,58.95,58.44,58.55,86500.0,58.89,58.95,58.44,58.55,86500.0
2014-05-20 10:30:00,58.55,58.74,58.42,58.67,55600.0,58.55,58.74,58.42,58.67,55600.0
2014-05-20 10:40:00,58.65,58.75,58.5,58.59,43800.0,58.65,58.75,58.5,58.59,43800.0
2014-05-20 10:50:00,58.59,58.76,58.44,58.68,48800.0,58.59,58.76,58.44,58.68,48800.0
2014-05-20 11:00:00,58.72,58.72,58.42,58.44,44300.0,58.72,58.72,58.42,58.44,44300.0
2014-05-20 11:10:00,58.45,58.46,58.22,58.41,97600.0,58.45,58.46,58.22,58.41,97600.0
2014-05-20 11:20:00,58.41,58.55,58.31,58.45,36300.0,58.41,58.55,58.31,58.45,36300.0
2014-05-20 11:30:00,58.45,58.71,58.44,58.68,31300.0,58.45,58.71,58.44,58.68,31300.0
2014-05-20 11:40:00,58.67,58.97,58.65,58.88,50600.0,58.67,58.97,58.65,58.88,50600.0
2014-05-20 11:50:00,58.88,59.05,58.77,58.98,46600.0,58.88,59.05,58.77,58.98,46600.0
2014-05-20 12:00:00,58.99,58.99,58.65,58.76,52900.0,58.99,58.99,58.65,58.76,52900.0
2014-05-20 12:10:00,58.72,58.74,58.5,58.69,42900.0,58.72,58.74,58.5,58.69,42900.0
2014-05-20 12:20:00,58.71,58.9,58.71,58.8,23100.0,58.71,58.9,58.71,58.8,23100.0
2014-05-20 12:30:00,58.82,58.83,58.61,58.67,21300.0,58.82,58.83,58.61,58.67,21300.0
2014-05-20 12:40:00,58.63,58.85,58.54,58.79,55100.0,58.63,58.85,58.54,58.79,55100.0
2014-05-20 12:50:00,58.82,58.95,58.82,58.95,35600.0,58.82,58.95,58.82,58.95,35600.0
2014-05-20 13:00:00,58.95,58.95,58.83,58.9,79200.0,58.95,58.95,58.83,58.9,79200.0
2014-05-20 13:10:00,58.88,58.94,58.66,58.8,60100.0,58.88,58.94,58.66,58.8,60100.0
2014-05-20 13:20:00,58.77,58.8,58.56,58.66,27900.0,58.77,58.8,58.56,58.66,27900.0
2014-05-20 13:30:00,58.66,58.7,58.34,58.38,41600.0,58.66,58.7,58.34,58.38,41600.0
2014-05-20 13:40:00,58.34,58.39,58.03,58.1,51900.0,58.34,58.39,58.03,58.1,51900.0
2014-05-20 13:50:00,58.08,58.2,57.8,57.86,94500.0,58.08,58.2,57.8,57.86,94500.0
2014-05-20 14:00:00,57.88,58.25,57.88,58.16,48500.0,57.88,58.25,57.88,58.16,48500.0
2014-05-20 14:10:00,58.12,58.34,58.11,58.34,34800.0,58.12,58.34,58.11,58.34,34800.0
2014-05-20 14:20:00,58.35,58.35,58.14,58.21,22900.0,58.35,58.35,58.14,58.21,22900.0
2014-05-20 14:30:00,58.2,58.26,58.04,58.07,32700.0,58.2,58.26,58.04,58.07,32700.0
2014-05-20 14:40:00,58.04,58.27,58.04,58.15,53300.0,58.04,58.27,58.04,58.15,53300.0
2014-05-20 14:50:00,58.14,58.34,58.06,58.22,62300.0,58.14,58.34,58.06,58.22,62300.0
2014-05-20 15:00:00,58.26,58.37,58.18,58.31,99400.0,58.26,58.37,58.18,58.31,99400.0
2014-05-20 15:10:00,58.33,58.5,58.3,58.43,50900.0,58.33,58.5,58.3,58.43,50900.0
2014-05-20 15:20:00,58.48,58.59,58.39,58.46,53700.0,58.48,58.59,58.39,58.46,53700.0
2014-05-20 15:30:00,58.49,58.79,58.47,58.73,82400.0,58.49,58.79,58.47,58.73,82400.0
2014-05-20 15:40:00,58.72,58.75,58.68,58.73,95200.0,58.72,58.75,58.68,58.73,95200.0
2014-05-20 15:50:00,58.73,58.79,58.58,58.63,264100.0,58.73,58.79,58.58,58.63,264100.0
2014-05-21 09:30:00,59.21,59.88,59.1,59.38,134700.0,59.21,59.88,59.1,59.38,134700.0
2014-05-21 09:40:00,59.31,59.39,58.69,59.36,86100.0,59.31,59.39,58.69,59.36,86100.0
2014-05-21 09:50:00,59.36,59.41,58.8,59.05,70500.0,59.36,59.41,58.8,59.05,70500.0
2014-05-21 10:00:00,59.05,59.32,58.95,59.25,75600.0,59.05,59.32,58.95,59.25,75600.0
2014-05-21 10:10:00,59.28,59.45,59.24,59.38,59100.0,59.28,59.45,59.24,59.38,59100.0
2014-05-21 10:20:00,59.36,59.69,59.21,59.62,71500.0,59.36,59.69,59.21,59.62,71500.0
2014-05-21 10:30:00,59.66,60.16,59.55,60.13,115900.0,59.66,60.16,59.55,60.13,115900.0
2014-05-21 10:40:00,60.08,60.38,60.01,60.24,96600.0,60.08,60.38,60.01,60.24,96600.0
2014-05-21 10:50:00,60.27,60.4,60.25,60.26,110300.0,60.27,60.4,60.25,60.26,110300.0
2014-05-21 11:00:00,60.25,60.3,59.91,60.05,123600.0,60.25,60.3,59.91,60.05,123600.0
2014-05-21 11:10:00,60.06,60.18,59.91,59.94,57600.0,60.06,60.18,59.91,59.94,57600.0
2014-05-21 11:20:00,59.93,59.93,59.56,59.7,62200.0,59.93,59.93,59.56,59.7,62200.0
2014-05-21 11:30:00,59.71,59.9,59.59,59.83,48700.0,59.71,59.9,59.59,59.83,48700.0
2014-05-21 11:40:00,59.81,59.9,59.43,59.56,54400.0,59.81,59.9,59.43,59.56,54400.0
2014-05-21 11:50:00,59.55,59.73,59.45,59.7,34700.0,59.55,59.73,59.45,59.7,34700.0
2014-05-21 12:00:00,59.71,59.79,59.63,59.64,24900.0,59.71,59.79,59.63,59.64,24900.0
2014-05-21 12:10:00,59.61,59.69,59.57,59.64,16100.0,59.61,59.69,59.57,59.64,16100.0
2014-05-21 12:20:00,59.64,59.85,59.61,59.78,37400.0,59.64,59.85,59.61,59.78,37400.0
2014-05-21 12:30:00,59.78,59.84,59.65,59.7,89400.0,59.78,59.84,59.65,59.7,89400.0
2014-05-21 12:40:00,59.68,59.74,59.54,59.64,31900.0,59.68,59.74,59.54,59.64,31900.0
2014-05-21 12:50:00,59.62,59.8,59.6,59.73,27100.0,59.62,59.8,59.6,59.73,27100.0
2014-05-21 13:00:00,59.75,59.99,59.7,59.89,53000.0,59.75,59.99,59.7,59.89,53000.0
2014-05-21 13:10:00,59.86,59.89,59.57,59.62,42300.0,59.86,59.89,59.57,59.62,42300.0
2014-05-21 13:20:00,59.61,59.65,59.53,59.59,20400.0,59.61,59.65,59.53,59.59,20400.0
2014-05-21 13:30:00,59.6,59.74,59.6,59.74,14800.0,59.6,59.74,59.6,59.74,14800.0
2014-05-21 13:40:00,59.71,59.82,59.59,59.62,23800.0,59.71,59.82,59.59,59.62,23800.0
2014-05-21 13:50:00,59.62,59.72,59.59,59.66,31900.0,59.62,59.72,59.59,59.66,31900.0
2014-05-21 14:00:00,59.64,59.92,59.59,59.71,38000.0,59.64,59.92,59.59,59.71,38000.0
2014-05-21 14:10:00,59.67,59.82,59.55,59.82,21700.0,59.67,59.82,59.55,59.82,21700.0
2014-05-21 14:20:00,59.76,59.87,59.66,59.82,32500.0,59.76,59.87,59.66,59.82,32500.0
2014-05-21 14:30:00,59.82,59.94,59.75,59.84,43400.0,59.82,59.94,59.75,59.84,43400.0
2014-05-21 14:40:00,59.89,59.96,59.77,59.89,52900.0,59.89,59.96,59.77,59.89,52900.0
2014-05-21 14:50:00,59.9,59.95,59.84,59.9,46400.0,59.9,59.95,59.84,59.9,46400.0
2014-05-21 15:00:00,59.89,59.95,59.81,59.95,22600.0,59.89,59.95,59.81,59.95,22600.0
2014-05-21 15:10:00,59.94,60.28,59.93,60.26,92100.0,59.94,60.28,59.93,60.26,92100.0
2014-05-21 15:20:00,60.26,60.37,60.23,60.36,66700.0,60.26,60.37,60.23,60.36,66700.0
2014-05-21 15:30:00,60.36,60.42,60.3,60.34,72700.0,60.36,60.42,60.3,60.34,72700.0
2014-05-21 15:40:00,60.36,60.42,60.23,60.38,135400.0,60.36,60.42,60.23,60.38,135400.0
2014-05-21 15:50:00,60.36,60.48,60.33,60.4,205900.0,60.36,60.48,60.33,60.4,205900.0
2014-05-22 09:30:00,60.6,60.95,60.15,60.38,120400.0,60.6,60.95,60.15,60.38,120400.0
2014-05-22 09:40:00,60.36,61.13,60.35,60.9,103000.0,60.36,61.13,60.35,60.9,103000.0
2014-05-22 09:50:00,60.9,61.41,60.87,61.15,89800.0,60.9,61.41,60.87,61.15,89800.0
2014-05-22 10:00:00,61.15,61.24,60.72,61.11,66000.0,61.15,61.24,60.72,61.11,66000.0
2014-05-22 10:10:00,61.1,61.2,60.9,61.08,75400.0,61.1,61.2,60.9,61.08,75400.0
2014-05-22 10:20:00,61.11,61.33,60.93,61.11,56700.0,61.11,61.33,60.93,61.11,56700.0
2014-05-22 10:30:00,61.1,61.27,61.0,61.12,53000.0,61.1,61.27,61.0,61.12,53000.0
2014-05-22 10:40:00,61.15,61.3,61.03,61.3,32400.0,61.15,61.3,61.03,61.3,32400.0
2014-05-22 10:50:00,61.28,61.66,61.25,61.51,96000.0,61.28,61.66,61.25,61.51,96000.0
2014-05-22 11:00:00,61.51,61.51,61.27,61.35,46800.0,61.51,61.51,61.27,61.35,46800.0
2014-05-22 11:10:00,61.33,61.7,61.33,61.65,58900.0,61.33,61.7,61.33,61.65,58900.0
2014-05-22 11:20:00,61.67,61.74,61.39,61.44,43700.0,61.67,61.74,61.39,61.44,43700.0
2014-05-22 11:30:00,61.49,61.65,61.37,61.48,51200.0,61.49,61.65,61.37,61.48,51200.0
2014-05-22 11:40:00,61.43,61.57,61.17,61.18,42900.0,61.43,61.57,61.17,61.18,42900.0
2014-05-22 11:50:00,61.19,61.37,61.18,61.21,25700.0,61.19,61.37,61.18,61.21,25700.0
2014-05-22 12:00:00,61.18,61.3,61.05,61.05,37900.0,61.18,61.3,61.05,61.05,37900.0
2014-05-22 12:10:00,61.04,61.14,60.84,60.89,42400.0,61.04,61.14,60.84,60.89,42400.0
2014-05-22 12:20:00,60.9,61.09,60.89,60.9,34700.0,60.9,61.09,60.89,60.9,34700.0
2014-05-22 12:30:00,60.92,61.16,60.92,61.1,17600.0,60.92,61.16,60.92,61.1,17600.0
2014-05-22 12:40:00,61.09,61.17,61.0,61.04,17800.0,61.09,61.17,61.0,61.04,17800.0
2014-05-22 12:50:00,61.05,61.26,61.01,61.19,22200.0,61.05,61.26,61.01,61.19,22200.0
2014-05-22 13:00:00,61.19,61.3,61.18,61.29,28500.0,61.19,61.3,61.18,61.29,28500.0
2014-05-22 13:10:00,61.26,61.27,61.11,61.15,29400.0,61.26,61.27,61.11,61.15,29400.0
2014-05-22 13:20:00,61.15,61.42,61.15,61.4,21700.0,61.15,61.42,61.15,61.4,21700.0
2014-05-22 13:30:00,61.39,61.58,61.33,61.44,42800.0,61.39,61.58,61.33,61.44,42800.0
2014-05-22 13:40:00,61.47,61.47,61.31,61.42,32400.0,61.47,61.47,61.31,61.42,32400.0
2014-05-22 13:50:00,61.38,61.4,61.28,61.31,12400.0,61.38,61.4,61.28,61.31,12400.0
2014-05-22 14:00:00,61.33,61.38,61.24,61.24,33500.0,61.33,61.38,61.24,61.24,33500.0
2014-05-22 14:10:00,61.24,61.3,61.21,61.23,17100.0,61.24,61.3,61.21,61.23,17100.0
2014-05-22 14:20:00,61.23,61.24,61.16,61.21,18500.0,61.23,61.24,61.16,61.21,18500.0
2014-05-22 14:30:00,61.21,61.33,61.11,61.18,23800.0,61.21,61.33,61.11,61.18,23800.0
2014-05-22 14:40:00,61.17,61.26,61.1,61.17,32400.0,61.17,61.26,61.1,61.17,32400.0
2014-05-22 14:50:00,61.17,61.24,61.16,61.17,20400.0,61.17,61.24,61.16,61.17,20400.0
2014-05-22 15:00:00,61.16,61.16,60.83,60.89,57400.0,61.16,61.16,60.83,60.89,57400.0
2014-05-22 15:10:00,60.88,60.89,60.78,60.86,26400.0,60.88,60.89,60.78,60.86,26400.0
2014-05-22 15:20:00,60.86,60.9,60.71,60.74,38400.0,60.86,60.9,60.71,60.74,38400.0
2014-05-22 15:30:00,60.74,60.83,60.64,60.64,48800.0,60.74,60.83,60.64,60.64,48800.0
2014-05-22 15:40:00,60.64,60.74,60.52,60.55,86300.0,60.64,60.74,60.52,60.55,86300.0
2014-05-22 15:50:00,60.55,60.65,60.54,60.63,94400.0,60.55,60.65,60.54,60.63,94400.0
2014-05-23 09:30:00,60.71,61.3,60.7,60.76,59100.0,60.71,61.3,60.7,60.76,59100.0
2014-05-23 09:40:00,60.84,61.0,60.18,60.18,81400.0,60.84,61.0,60.18,60.18,81400.0
2014-05-23 09:50:00,60.15,60.6,60.02,60.45,63400.0,60.15,60.6,60.02,60.45,63400.0
2014-05-23 10:00:00,60.47,60.81,60.47,60.6,68900.0,60.47,60.81,60.47,60.6,68900.0
2014-05-23 10:10:00,60.62,60.71,60.47,60.56,25500.0,60.62,60.71,60.47,60.56,25500.0
2014-05-23 10:20:00,60.56,60.59,60.13,60.35,74300.0,60.56,60.59,60.13,60.35,74300.0
2014-05-23 10:30:00,60.37,60.62,60.34,60.47,39500.0,60.37,60.62,60.34,60.47,39500.0
2014-05-23 10:40:00,60.47,60.51,60.38,60.5,35900.0,60.47,60.51,60.38,60.5,35900.0
2014-05-23 10:50:00,60.5,60.51,60.34,60.37,34800.0,60.5,60.51,60.34,60.37,34800.0
2014-05-23 11:00:00,60.39,60.51,60.36,60.36,23500.0,60.39,60.51,60.36,60.36,23500.0
2014-05-23 11:10:00,60.36,60.67,60.34,60.6,47900.0,60.36,60.67,60.34,60.6,47900.0
2014-05-23 11:20:00,60.63,60.63,60.53,60.62,18600.0,60.63,60.63,60.53,60.62,18600.0
2014-05-23 11:30:00,60.61,60.62,60.3,60.31,29700.0,60.61,60.62,60.3,60.31,29700.0
2014-05-23 11:40:00,60.35,60.36,60.12,60.14,20100.0,60.35,60.36,60.12,60.14,20100.0
2014-05-23 11:50:00,60.16,60.18,60.05,60.13,32800.0,60.16,60.18,60.05,60.13,32800.0
2014-05-23 12:00:00,60.14,60.4,60.14,60.26,51200.0,60.14,60.4,60.14,60.26,51200.0
2014-05-23 12:10:00,60.24,60.43,60.2,60.43,44400.0,60.24,60.43,60.2,60.43,44400.0
2014-05-23 12:20:00,60.45,60.45,60.34,60.41,36500.0,60.45,60.45,60.34,60.41,36500.0
2014-05-23 12:30:00,60.4,60.43,60.24,60.27,25600.0,60.4,60.43,60.24,60.27,25600.0
2014-05-23 12:40:00,60.26,60.29,60.18,60.29,23200.0,60.26,60.29,60.18,60.29,23200.0
2014-05-23 12:50:00,60.29,60.47,60.29,60.43,25300.0,60.29,60.47,60.29,60.43,25300.0
2014-05-23 13:00:00,60.45,60.45,60.35,60.45,17500.0,60.45,60.45,60.35,60.45,17500.0
2014-05-23 13:10:00,60.45,60.47,60.38,60.47,34800.0,60.45,60.47,60.38,60.47,34800.0
2014-05-23 13:20:00,60.48,60.62,60.43,60.59,27500.0,60.48,60.62,60.43,60.59,27500.0
2014-05-23 13:30:00,60.63,60.82,60.55,60.71,37400.0,60.63,60.82,60.55,60.71,37400.0
2014-05-23 13:40:00,60.73,60.88,60.69,60.82,40300.0,60.73,60.88,60.69,60.82,40300.0
2014-05-23 13:50:00,60.82,60.88,60.79,60.8,17000.0,60.82,60.88,60.79,60.8,17000.0
2014-05-23 14:00:00,60.79,60.84,60.64,60.67,19500.0,60.79,60.84,60.64,60.67,19500.0
2014-05-23 14:10:00,60.67,60.69,60.57,60.67,20800.0,60.67,60.69,60.57,60.67,20800.0
2014-05-23 14:20:00,60.64,60.64,60.56,60.61,11200.0,60.64,60.64,60.56,60.61,11200.0
2014-05-23 14:30:00,60.6,60.69,60.6,60.64,19700.0,60.6,60.69,60.6,60.64,19700.0
2014-05-23 14:40:00,60.67,60.75,60.65,60.72,14300.0,60.67,60.75,60.65,60.72,14300.0
2014-05-23 14:50:00,60.73,60.8,60.67,60.68,19900.0,60.73,60.8,60.67,60.68,19900.0
2014-05-23 15:00:00,60.67,60.71,60.59,60.67,32900.0,60.67,60.71,60.59,60.67,32900.0
2014-05-23 15:10:00,60.68,60.72,60.63,60.63,24100.0,60.68,60.72,60.63,60.63,24100.0
2014-05-23 15:20:00,60.65,60.72,60.62,60.72,30900.0,60.65,60.72,60.62,60.72,30900.0
2014-05-23 15:30:00,60.71,60.8,60.7,60.75,37400.0,60.71,60.8,60.7,60.75,37400.0
2014-05-23 15:40:00,60.76,60.8,60.72,60.72,40600.0,60.76,60.8,60.72,60.72,40600.0
2014-05-23 15:50:00,60.73,60.79,60.67,60.68,88200.0,60.73,60.79,60.67,60.68,88200.0
2014-05-27 09:30:00,61.25,61.5,61.01,61.18,162400.0,61.25,61.5,61.01,61.18,162400.0
2014-05-27 09:40:00,61.15,61.5,61.11,61.41,51400.0,61.15,61.5,61.11,61.41,51400.0
2014-05-27 09:50:00,61.38,61.43,61.17,61.3,43800.0,61.38,61.43,61.17,61.3,43800.0
2014-05-27 10:00:00,61.26,61.5,61.17,61.48,119400.0,61.26,61.5,61.17,61.48,119400.0
2014-05-27 10:10:00,61.47,62.08,61.43,62.08,217200.0,61.47,62.08,61.43,62.08,217200.0
2014-05-27 10:20:00,62.06,62.1,61.86,61.95,41500.0,62.06,62.1,61.86,61.95,41500.0
2014-05-27 10:30:00,62.0,62.29,61.98,62.03,121400.0,62.0,62.29,61.98,62.03,121400.0
2014-05-27 10:40:00,62.05,62.3,61.97,62.19,91900.0,62.05,62.3,61.97,62.19,91900.0
2014-05-27 10:50:00,62.19,62.24,62.05,62.08,42700.0,62.19,62.24,62.05,62.08,42700.0
2014-05-27 11:00:00,62.11,62.48,62.08,62.43,58400.0,62.11,62.48,62.08,62.43,58400.0
2014-05-27 11:10:00,62.44,62.44,62.11,62.17,60500.0,62.44,62.44,62.11,62.17,60500.0
2014-05-27 11:20:00,62.18,62.19,62.06,62.09,47000.0,62.18,62.19,62.06,62.09,47000.0
2014-05-27 11:30:00,62.09,62.24,62.09,62.24,20100.0,62.09,62.24,62.09,62.24,20100.0
2014-05-27 11:40:00,62.24,62.35,62.18,62.31,36600.0,62.24,62.35,62.18,62.31,36600.0
2014-05-27 11:50:00,62.27,62.28,62.07,62.07,30800.0,62.27,62.28,62.07,62.07,30800.0
2014-05-27 12:00:00,62.05,62.05,61.86,62.01,36900.0,62.05,62.05,61.86,62.01,36900.0
2014-05-27 12:10:00,62.0,62.0,61.81,61.81,17100.0,62.0,62.0,61.81,61.81,17100.0
2014-05-27 12:20:00,61.81,61.86,61.59,61.71,56300.0,61.81,61.86,61.59,61.71,56300.0
2014-05-27 12:30:00,61.73,61.81,61.62,61.63,22300.0,61.73,61.81,61.62,61.63,22300.0
2014-05-27 12:40:00,61.64,61.72,61.56,61.62,13200.0,61.64,61.72,61.56,61.62,13200.0
2014-05-27 12:50:00,61.66,61.66,61.45,61.51,45500.0,61.66,61.66,61.45,61.51,45500.0
2014-05-27 13:00:00,61.51,61.54,61.4,61.49,46600.0,61.51,61.54,61.4,61.49,46600.0
2014-05-27 13:10:00,61.45,61.46,61.31,61.34,8800.0,61.45,61.46,61.31,61.34,8800.0
2014-05-27 13:20:00,61.34,61.34,61.19,61.24,27000.0,61.34,61.34,61.19,61.24,27000.0
2014-05-27 13:30:00,61.23,61.27,61.15,61.2,27000.0,61.23,61.27,61.15,61.2,27000.0
2014-05-27 13:40:00,61.19,61.35,61.16,61.31,15100.0,61.19,61.35,61.16,61.31,15100.0
2014-05-27 13:50:00,61.28,61.45,61.27,61.35,29400.0,61.28,61.45,61.27,61.35,29400.0
2014-05-27 14:00:00,61.31,61.31,61.16,61.16,36100.0,61.31,61.31,61.16,61.16,36100.0
2014-05-27 14:10:00,61.16,61.27,61.07,61.25,36400.0,61.16,61.27,61.07,61.25,36400.0
2014-05-27 14:20:00,61.25,61.3,61.16,61.17,21300.0,61.25,61.3,61.16,61.17,21300.0
2014-05-27 14:30:00,61.19,61.19,60.97,61.14,32700.0,61.19,61.19,60.97,61.14,32700.0
2014-05-27 14:40:00,61.14,61.19,61.09,61.13,15200.0,61.14,61.19,61.09,61.13,15200.0
2014-05-27 14:50:00,61.14,61.16,61.03,61.07,17400.0,61.14,61.16,61.03,61.07,17400.0
2014-05-27 15:00:00,61.05,61.15,61.05,61.11,31200.0,61.05,61.15,61.05,61.11,31200.0
2014-05-27 15:10:00,61.11,61.18,61.05,61.14,27300.0,61.11,61.18,61.05,61.14,27300.0
2014-05-27 15:20:00,61.14,61.17,61.08,61.14,37600.0,61.14,61.17,61.08,61.14,37600.0
2014-05-27 15:30:00,61.15,61.17,61.08,61.14,39300.0,61.15,61.17,61.08,61.14,39300.0
2014-05-27 15:40:00,61.13,61.36,61.13,61.26,88100.0,61.13,61.36,61.13,61.26,88100.0
2014-05-27 15:50:00,61.28,61.33,61.17,61.25,113900.0,61.28,61.33,61.17,61.25,113900.0
2014-05-28 09:30:00,62.16,62.82,62.0,62.46,277600.0,62.16,62.82,62.0,62.46,277600.0
2014-05-28 09:40:00,62.4,63.35,62.31,63.11,262700.0,62.4,63.35,62.31,63.11,262700.0
2014-05-28 09:50:00,63.1,63.19,62.64,62.72,158700.0,63.1,63.19,62.64,62.72,158700.0
2014-05-28 10:00:00,62.74,62.75,62.31,62.58,92500.0,62.74,62.75,62.31,62.58,92500.0
2014-05-28 10:10:00,62.56,62.76,62.42,62.54,72800.0,62.56,62.76,62.42,62.54,72800.0
2014-05-28 10:20:00,62.5,62.63,62.25,62.54,75900.0,62.5,62.63,62.25,62.54,75900.0
2014-05-28 10:30:00,62.51,62.51,62.25,62.27,31900.0,62.51,62.51,62.25,62.27,31900.0
2014-05-28 10:40:00,62.3,62.35,62.02,62.12,49100.0,62.3,62.35,62.02,62.12,49100.0
2014-05-28 10:50:00,62.1,62.15,62.02,62.14,27000.0,62.1,62.15,62.02,62.14,27000.0
2014-05-28 11:00:00,62.14,62.38,62.08,62.35,47000.0,62.14,62.38,62.08,62.35,47000.0
2014-05-28 11:10:00,62.35,62.52,62.29,62.36,25900.0,62.35,62.52,62.29,62.36,25900.0
2014-05-28 11:20:00,62.35,62.35,62.16,62.19,23300.0,62.35,62.35,62.16,62.19,23300.0
2014-05-28 11:30:00,62.19,62.58,62.19,62.45,64000.0,62.19,62.58,62.19,62.45,64000.0
2014-05-28 11:40:00,62.44,62.44,62.18,62.23,35300.0,62.44,62.44,62.18,62.23,35300.0
2014-05-28 11:50:00,62.21,62.23,62.12,62.22,32900.0,62.21,62.23,62.12,62.22,32900.0
2014-05-28 12:00:00,62.2,62.31,62.18,62.31,22600.0,62.2,62.31,62.18,62.31,22600.0
2014-05-28 12:10:00,62.29,62.38,62.2,62.23,19500.0,62.29,62.38,62.2,62.23,19500.0
2014-05-28 12:20:00,62.24,62.26,62.01,62.02,45200.0,62.24,62.26,62.01,62.02,45200.0
2014-05-28 12:30:00,62.0,62.12,61.93,62.1,54100.0,62.0,62.12,61.93,62.1,54100.0
2014-05-28 12:40:00,62.11,62.11,61.95,62.05,30500.0,62.11,62.11,61.95,62.05,30500.0
2014-05-28 12:50:00,62.05,62.17,61.99,62.12,31900.0,62.05,62.17,61.99,62.12,31900.0
2014-05-28 13:00:00,62.07,62.25,62.07,62.23,49600.0,62.07,62.25,62.07,62.23,49600.0
2014-05-28 13:10:00,62.21,62.37,62.21,62.32,34000.0,62.21,62.37,62.21,62.32,34000.0
2014-05-28 13:20:00,62.35,62.43,62.14,62.15,33200.0,62.35,62.43,62.14,62.15,33200.0
2014-05-28 13:30:00,62.16,62.24,62.03,62.05,22100.0,62.16,62.24,62.03,62.05,22100.0
2014-05-28 13:40:00,62.07,62.11,61.98,62.07,33500.0,62.07,62.11,61.98,62.07,33500.0
2014-05-28 13:50:00,62.07,62.3,62.07,62.26,25800.0,62.07,62.3,62.07,62.26,25800.0
2014-05-28 14:00:00,62.28,62.29,62.05,62.13,28200.0,62.28,62.29,62.05,62.13,28200.0
2014-05-28 14:10:00,62.16,62.22,62.09,62.16,38200.0,62.16,62.22,62.09,62.16,38200.0
2014-05-28 14:20:00,62.16,62.24,62.14,62.16,26100.0,62.16,62.24,62.14,62.16,26100.0
2014-05-28 14:30:00,62.17,62.17,62.0,62.01,37300.0,62.17,62.17,62.0,62.01,37300.0
2014-05-28 14:40:00,62.02,62.09,61.93,62.02,37100.0,62.02,62.09,61.93,62.02,37100.0
2014-05-28 14:50:00,62.0,62.07,61.94,61.99,29100.0,62.0,62.07,61.94,61.99,29100.0
2014-05-28 15:00:00,61.96,62.13,61.96,61.97,22100.0,61.96,62.13,61.96,61.97,22100.0
2014-05-28 15:10:00,61.97,62.05,61.79,62.02,43900.0,61.97,62.05,61.79,62.02,43900.0
2014-05-28 15:20:00,62.02,62.05,61.93,62.0,30600.0,62.02,62.05,61.93,62.0,30600.0
2014-05-28 15:30:00,62.0,62.02,61.91,61.98,35300.0,62.0,62.02,61.91,61.98,35300.0
2014-05-28 15:40:00,61.97,61.98,61.88,61.94,41200.0,61.97,61.98,61.88,61.94,41200.0
2014-05-28 15:50:00,61.93,61.98,61.86,61.88,96400.0,61.93,61.98,61.86,61.88,96400.0
2014-05-29 09:30:00,62.02,62.43,62.01,62.25,122100.0,62.02,62.43,62.01,62.25,122100.0
2014-05-29 09:40:00,62.31,62.74,62.31,62.63,102700.0,62.31,62.74,62.31,62.63,102700.0
2014-05-29 09:50:00,62.66,62.83,62.43,62.8,61200.0,62.66,62.83,62.43,62.8,61200.0
2014-05-29 10:00:00,62.77,62.98,62.5,62.64,96800.0,62.77,62.98,62.5,62.64,96800.0
2014-05-29 10:10:00,62.73,62.76,62.51,62.62,78700.0,62.73,62.76,62.51,62.62,78700.0
2014-05-29 10:20:00,62.62,62.88,62.58,62.84,45200.0,62.62,62.88,62.58,62.84,45200.0
2014-05-29 10:30:00,62.79,63.2,62.74,63.03,137100.0,62.79,63.2,62.74,63.03,137100.0
2014-05-29 10:40:00,63.08,63.32,63.05,63.3,77900.0,63.08,63.32,63.05,63.3,77900.0
2014-05-29 10:50:00,63.25,63.47,63.15,63.36,118700.0,63.25,63.47,63.15,63.36,118700.0
2014-05-29 11:00:00,63.4,63.59,63.36,63.55,54200.0,63.4,63.59,63.36,63.55,54200.0
2014-05-29 11:10:00,63.57,63.9,63.52,63.9,129400.0,63.57,63.9,63.52,63.9,129400.0
2014-05-29 11:20:00,63.9,63.98,63.62,63.64,96300.0,63.9,63.98,63.62,63.64,96300.0
2014-05-29 11:30:00,63.64,63.77,63.37,63.37,69000.0,63.64,63.77,63.37,63.37,69000.0
2014-05-29 11:40:00,63.38,63.59,63.32,63.4,59300.0,63.38,63.59,63.32,63.4,59300.0
2014-05-29 11:50:00,63.4,63.48,63.31,63.4,43900.0,63.4,63.48,63.31,63.4,43900.0
2014-05-29 12:00:00,63.4,63.48,63.33,63.45,28900.0,63.4,63.48,63.33,63.45,28900.0
2014-05-29 12:10:00,63.47,63.47,63.15,63.21,62200.0,63.47,63.47,63.15,63.21,62200.0
2014-05-29 12:20:00,63.21,63.41,63.21,63.28,37400.0,63.21,63.41,63.21,63.28,37400.0
2014-05-29 12:30:00,63.29,63.39,63.27,63.33,20900.0,63.29,63.39,63.27,63.33,20900.0
2014-05-29 12:40:00,63.33,63.4,63.29,63.39,36700.0,63.33,63.4,63.29,63.39,36700.0
2014-05-29 12:50:00,63.37,63.55,63.36,63.53,35100.0,63.37,63.55,63.36,63.53,35100.0
2014-05-29 13:00:00,63.51,63.57,63.32,63.38,35500.0,63.51,63.57,63.32,63.38,35500.0
2014-05-29 13:10:00,63.38,63.43,63.34,63.43,43000.0,63.38,63.43,63.34,63.43,43000.0
2014-05-29 13:20:00,63.44,63.47,63.33,63.35,39400.0,63.44,63.47,63.33,63.35,39400.0
2014-05-29 13:30:00,63.37,63.39,63.28,63.33,78200.0,63.37,63.39,63.28,63.33,78200.0
2014-05-29 13:40:00,63.33,63.54,63.3,63.52,26500.0,63.33,63.54,63.3,63.52,26500.0
2014-05-29 13:50:00,63.47,63.53,63.45,63.48,9900.0,63.47,63.53,63.45,63.48,9900.0
2014-05-29 14:00:00,63.49,63.49,63.33,63.39,13900.0,63.49,63.49,63.33,63.39,13900.0
2014-05-29 14:10:00,63.38,63.59,63.37,63.57,17700.0,63.38,63.59,63.37,63.57,17700.0
2014-05-29 14:20:00,63.57,63.57,63.45,63.54,50700.0,63.57,63.57,63.45,63.54,50700.0
2014-05-29 14:30:00,63.53,63.66,63.5,63.62,30100.0,63.53,63.66,63.5,63.62,30100.0
2014-05-29 14:40:00,63.6,63.65,63.5,63.6,25700.0,63.6,63.65,63.5,63.6,25700.0
2014-05-29 14:50:00,63.61,63.61,63.48,63.52,20600.0,63.61,63.61,63.48,63.52,20600.0
2014-05-29 15:00:00,63.51,63.54,63.45,63.48,32600.0,63.51,63.54,63.45,63.48,32600.0
2014-05-29 15:10:00,63.48,63.51,63.35,63.4,60700.0,63.48,63.51,63.35,63.4,60700.0
2014-05-29 15:20:00,63.42,63.46,63.39,63.45,42400.0,63.42,63.46,63.39,63.45,42400.0
2014-05-29 15:30:00,63.46,63.47,63.39,63.4,50400.0,63.46,63.47,63.39,63.4,50400.0
2014-05-29 15:40:00,63.4,63.45,63.35,63.36,79700.0,63.4,63.45,63.35,63.36,79700.0
2014-05-29 15:50:00,63.37,63.47,63.35,63.42,121800.0,63.37,63.47,63.35,63.42,121800.0
2014-05-30 09:30:00,63.61,63.98,62.5,62.85,178200.0,63.61,63.98,62.5,62.85,178200.0
2014-05-30 09:40:00,62.67,63.18,62.4,62.45,80400.0,62.67,63.18,62.4,62.45,80400.0
2014-05-30 09:50:00,62.47,62.73,62.32,62.47,64700.0,62.47,62.73,62.32,62.47,64700.0
2014-05-30 10:00:00,62.48,62.67,62.39,62.45,90300.0,62.48,62.67,62.39,62.45,90300.0
2014-05-30 10:10:00,62.44,62.58,62.38,62.4,47200.0,62.44,62.58,62.38,62.4,47200.0
2014-05-30 10:20:00,62.44,62.47,62.1,62.18,84100.0,62.44,62.47,62.1,62.18,84100.0
2014-05-30 10:30:00,62.21,62.3,62.08,62.08,141600.0,62.21,62.3,62.08,62.08,141600.0
2014-05-30 10:40:00,62.12,62.15,61.81,61.95,73000.0,62.12,62.15,61.81,61.95,73000.0
2014-05-30 10:50:00,61.95,62.1,61.84,62.07,49500.0,61.95,62.1,61.84,62.07,49500.0
2014-05-30 11:00:00,62.09,62.39,62.09,62.27,65300.0,62.09,62.39,62.09,62.27,65300.0
2014-05-30 11:10:00,62.24,62.27,62.11,62.24,33900.0,62.24,62.27,62.11,62.24,33900.0
2014-05-30 11:20:00,62.24,62.24,61.83,61.87,42400.0,62.24,62.24,61.83,61.87,42400.0
2014-05-30 11:30:00,61.87,62.11,61.85,62.07,32900.0,61.87,62.11,61.85,62.07,32900.0
2014-05-30 11:40:00,62.07,62.14,62.03,62.03,24300.0,62.07,62.14,62.03,62.03,24300.0
2014-05-30 11:50:00,62.03,62.03,61.83,61.86,36400.0,62.03,62.03,61.83,61.86,36400.0
2014-05-30 12:00:00,61.88,62.0,61.86,61.9,23100.0,61.88,62.0,61.86,61.9,23100.0
2014-05-30 12:10:00,61.9,61.96,61.86,61.88,19000.0,61.9,61.96,61.86,61.88,19000.0
2014-05-30 12:20:00,61.87,61.9,61.6,61.61,67200.0,61.87,61.9,61.6,61.61,67200.0
2014-05-30 12:30:00,61.6,61.61,61.27,61.33,85300.0,61.6,61.61,61.27,61.33,85300.0
2014-05-30 12:40:00,61.31,61.65,61.27,61.62,61300.0,61.31,61.65,61.27,61.62,61300.0
2014-05-30 12:50:00,61.62,61.66,61.46,61.63,29400.0,61.62,61.66,61.46,61.63,29400.0
2014-05-30 13:00:00,61.63,61.97,61.55,61.9,49900.0,61.63,61.97,61.55,61.9,49900.0
2014-05-30 13:10:00,61.88,61.88,61.62,61.64,18600.0,61.88,61.88,61.62,61.64,18600.0
2014-05-30 13:20:00,61.64,61.65,61.5,61.63,21700.0,61.64,61.65,61.5,61.63,21700.0
2014-05-30 13:30:00,61.59,61.59,61.42,61.45,33200.0,61.59,61.59,61.42,61.45,33200.0
2014-05-30 13:40:00,61.48,61.5,61.4,61.4,46400.0,61.48,61.5,61.4,61.4,46400.0
2014-05-30 13:50:00,61.44,61.64,61.4,61.64,22700.0,61.44,61.64,61.4,61.64,22700.0
2014-05-30 14:00:00,61.65,61.68,61.53,61.66,26900.0,61.65,61.68,61.53,61.66,26900.0
2014-05-30 14:10:00,61.62,61.69,61.56,61.68,12500.0,61.62,61.69,61.56,61.68,12500.0
2014-05-30 14:20:00,61.69,61.8,61.67,61.73,27900.0,61.69,61.8,61.67,61.73,27900.0
2014-05-30 14:30:00,61.71,61.78,61.64,61.72,15100.0,61.71,61.78,61.64,61.72,15100.0
2014-05-30 14:40:00,61.73,61.93,61.69,61.88,41300.0,61.73,61.93,61.69,61.88,41300.0
2014-05-30 14:50:00,61.86,61.89,61.76,61.8,24800.0,61.86,61.89,61.76,61.8,24800.0
2014-05-30 15:00:00,61.79,61.86,61.75,61.82,33000.0,61.79,61.86,61.75,61.82,33000.0
2014-05-30 15:10:00,61.81,61.85,61.75,61.75,32000.0,61.81,61.85,61.75,61.75,32000.0
2014-05-30 15:20:00,61.75,61.78,61.62,61.73,40700.0,61.75,61.78,61.62,61.73,40700.0
2014-05-30 15:30:00,61.73,61.9,61.73,61.86,61200.0,61.73,61.9,61.73,61.86,61200.0
2014-05-30 15:40:00,61.85,61.88,61.83,61.85,57900.0,61.85,61.88,61.83,61.85,57900.0
2014-05-30 15:50:00,61.85,61.87,61.77,61.78,162100.0,61.85,61.87,61.77,61.78,162100.0
2014-06-02 09:30:00,62.27,62.52,61.93,62.0,128000.0,62.27,62.52,61.93,62.0,128000.0
2014-06-02 09:40:00,62.0,62.43,61.97,62.34,78000.0,62.0,62.43,61.97,62.34,78000.0
2014-06-02 09:50:00,62.33,62.38,61.96,62.08,54500.0,62.33,62.38,61.96,62.08,54500.0
2014-06-02 10:00:00,62.02,62.04,61.3,61.38,87500.0,62.02,62.04,61.3,61.38,87500.0
2014-06-02 10:10:00,61.37,61.87,61.37,61.86,36200.0,61.37,61.87,61.37,61.86,36200.0
2014-06-02 10:20:00,61.88,62.1,61.51,61.58,106500.0,61.88,62.1,61.51,61.58,106500.0
2014-06-02 10:30:00,61.62,61.8,61.62,61.71,16700.0,61.62,61.8,61.62,61.71,16700.0
2014-06-02 10:40:00,61.71,61.71,61.15,61.19,29700.0,61.71,61.71,61.15,61.19,29700.0
2014-06-02 10:50:00,61.16,61.51,61.12,61.5,24400.0,61.16,61.51,61.12,61.5,24400.0
2014-06-02 11:00:00,61.5,61.99,61.48,61.99,51500.0,61.5,61.99,61.48,61.99,51500.0
2014-06-02 11:10:00,61.99,62.17,61.98,62.01,58200.0,61.99,62.17,61.98,62.01,58200.0
2014-06-02 11:20:00,62.01,62.45,62.0,62.44,78300.0,62.01,62.45,62.0,62.44,78300.0
2014-06-02 11:30:00,62.42,62.5,62.3,62.5,46100.0,62.42,62.5,62.3,62.5,46100.0
2014-06-02 11:40:00,62.51,62.96,62.48,62.96,81300.0,62.51,62.96,62.48,62.96,81300.0
2014-06-02 11:50:00,62.92,62.94,62.55,62.63,55000.0,62.92,62.94,62.55,62.63,55000.0
2014-06-02 12:00:00,62.64,62.72,62.59,62.72,47100.0,62.64,62.72,62.59,62.72,47100.0
2014-06-02 12:10:00,62.71,62.86,62.64,62.68,32000.0,62.71,62.86,62.64,62.68,32000.0
2014-06-02 12:20:00,62.68,62.68,62.55,62.63,23900.0,62.68,62.68,62.55,62.63,23900.0
2014-06-02 12:30:00,62.63,62.73,62.6,62.64,22300.0,62.63,62.73,62.6,62.64,22300.0
2014-06-02 12:40:00,62.64,62.73,62.56,62.72,26200.0,62.64,62.73,62.56,62.72,26200.0
2014-06-02 12:50:00,62.71,62.8,62.62,62.69,33800.0,62.71,62.8,62.62,62.69,33800.0
2014-06-02 13:00:00,62.67,62.71,62.63,62.68,11200.0,62.67,62.71,62.63,62.68,11200.0
2014-06-02 13:10:00,62.72,62.74,62.65,62.69,17000.0,62.72,62.74,62.65,62.69,17000.0
2014-06-02 13:20:00,62.66,62.8,62.66,62.76,15300.0,62.66,62.8,62.66,62.76,15300.0
2014-06-02 13:30:00,62.76,62.99,62.69,62.93,86000.0,62.76,62.99,62.69,62.93,86000.0
2014-06-02 13:40:00,62.94,62.98,62.79,62.79,31700.0,62.94,62.98,62.79,62.79,31700.0
2014-06-02 13:50:00,62.78,62.9,62.75,62.78,18900.0,62.78,62.9,62.75,62.78,18900.0
2014-06-02 14:00:00,62.77,62.79,62.56,62.59,34400.0,62.77,62.79,62.56,62.59,34400.0
2014-06-02 14:10:00,62.57,62.65,62.35,62.54,34200.0,62.57,62.65,62.35,62.54,34200.0
2014-06-02 14:20:00,62.56,62.74,62.55,62.67,12200.0,62.56,62.74,62.55,62.67,12200.0
2014-06-02 14:30:00,62.68,62.74,62.62,62.68,32900.0,62.68,62.74,62.62,62.68,32900.0
2014-06-02 14:40:00,62.7,62.76,62.61,62.7,23200.0,62.7,62.76,62.61,62.7,23200.0
2014-06-02 14:50:00,62.7,62.75,62.57,62.64,10400.0,62.7,62.75,62.57,62.64,10400.0
2014-06-02 15:00:00,62.64,62.64,62.55,62.56,17000.0,62.64,62.64,62.55,62.56,17000.0
2014-06-02 15:10:00,62.56,62.59,62.36,62.45,35500.0,62.56,62.59,62.36,62.45,35500.0
2014-06-02 15:20:00,62.45,62.49,62.39,62.49,28500.0,62.45,62.49,62.39,62.49,28500.0
2014-06-02 15:30:00,62.49,62.61,62.49,62.61,37200.0,62.49,62.61,62.49,62.61,37200.0
2014-06-02 15:40:00,62.6,62.75,62.53,62.72,44500.0,62.6,62.75,62.53,62.72,44500.0
2014-06-02 15:50:00,62.72,62.72,62.65,62.7,96700.0,62.72,62.72,62.65,62.7,96700.0
2014-06-03 09:30:00,62.82,63.45,62.5,63.23,200300.0,62.82,63.45,62.5,63.23,200300.0
2014-06-03 09:40:00,63.23,63.23,62.71,62.79,69000.0,63.23,63.23,62.71,62.79,69000.0
2014-06-03 09:50:00,62.82,62.99,62.7,62.94,45900.0,62.82,62.99,62.7,62.94,45900.0
2014-06-03 10:00:00,62.91,63.07,62.81,62.96,40500.0,62.91,63.07,62.81,62.96,40500.0
2014-06-03 10:10:00,62.93,62.95,62.53,62.72,54600.0,62.93,62.95,62.53,62.72,54600.0
2014-06-03 10:20:00,62.69,62.85,62.66,62.79,22200.0,62.69,62.85,62.66,62.79,22200.0
2014-06-03 10:30:00,62.8,63.06,62.75,62.76,33100.0,62.8,63.06,62.75,62.76,33100.0
2014-06-03 10:40:00,62.77,62.77,62.53,62.75,52300.0,62.77,62.77,62.53,62.75,52300.0
2014-06-03 10:50:00,62.71,62.82,62.6,62.7,42300.0,62.71,62.82,62.6,62.7,42300.0
2014-06-03 11:00:00,62.75,62.75,62.54,62.54,11200.0,62.75,62.75,62.54,62.54,11200.0
2014-06-03 11:10:00,62.55,62.56,62.21,62.3,43900.0,62.55,62.56,62.21,62.3,43900.0
2014-06-03 11:20:00,62.28,62.46,62.27,62.34,21500.0,62.28,62.46,62.27,62.34,21500.0
2014-06-03 11:30:00,62.34,62.34,62.19,62.2,47000.0,62.34,62.34,62.19,62.2,47000.0
2014-06-03 11:40:00,62.17,62.2,62.0,62.04,37400.0,62.17,62.2,62.0,62.04,37400.0
2014-06-03 11:50:00,62.05,62.08,61.91,61.96,50300.0,62.05,62.08,61.91,61.96,50300.0
2014-06-03 12:00:00,61.96,61.96,61.78,61.81,50300.0,61.96,61.96,61.78,61.81,50300.0
2014-06-03 12:10:00,61.8,61.88,61.75,61.82,37000.0,61.8,61.88,61.75,61.82,37000.0
2014-06-03 12:20:00,61.8,61.85,61.7,61.76,29200.0,61.8,61.85,61.7,61.76,29200.0
2014-06-03 12:30:00,61.76,61.84,61.72,61.8,16200.0,61.76,61.84,61.72,61.8,16200.0
2014-06-03 12:40:00,61.8,61.87,61.75,61.78,17400.0,61.8,61.87,61.75,61.78,17400.0
2014-06-03 12:50:00,61.77,62.11,61.77,62.08,63600.0,61.77,62.11,61.77,62.08,63600.0
2014-06-03 13:00:00,62.08,62.11,61.96,61.98,56200.0,62.08,62.11,61.96,61.98,56200.0
2014-06-03 13:10:00,62.0,62.03,61.77,61.77,29000.0,62.0,62.03,61.77,61.77,29000.0
2014-06-03 13:20:00,61.78,62.01,61.78,61.97,16100.0,61.78,62.01,61.78,61.97,16100.0
2014-06-03 13:30:00,61.96,61.99,61.87,61.96,13100.0,61.96,61.99,61.87,61.96,13100.0
2014-06-03 13:40:00,61.96,62.01,61.93,61.99,22000.0,61.96,62.01,61.93,61.99,22000.0
2014-06-03 13:50:00,62.0,62.03,61.98,62.02,28700.0,62.0,62.03,61.98,62.02,28700.0
2014-06-03 14:00:00,62.03,62.06,61.98,62.04,18100.0,62.03,62.06,61.98,62.04,18100.0
2014-06-03 14:10:00,62.03,62.13,62.0,62.12,30800.0,62.03,62.13,62.0,62.12,30800.0
2014-06-03 14:20:00,62.14,62.22,62.12,62.22,23900.0,62.14,62.22,62.12,62.22,23900.0
2014-06-03 14:30:00,62.24,62.4,62.19,62.38,33800.0,62.24,62.4,62.19,62.38,33800.0
2014-06-03 14:40:00,62.38,62.49,62.34,62.45,39400.0,62.38,62.49,62.34,62.45,39400.0
2014-06-03 14:50:00,62.43,62.53,62.43,62.48,51400.0,62.43,62.53,62.43,62.48,51400.0
2014-06-03 15:00:00,62.48,62.53,62.47,62.5,52300.0,62.48,62.53,62.47,62.5,52300.0
2014-06-03 15:10:00,62.5,62.54,62.48,62.52,41000.0,62.5,62.54,62.48,62.52,41000.0
2014-06-03 15:20:00,62.51,62.55,62.49,62.53,35800.0,62.51,62.55,62.49,62.53,35800.0
2014-06-03 15:30:00,62.53,62.58,62.5,62.53,50900.0,62.53,62.58,62.5,62.53,50900.0
2014-06-03 15:40:00,62.52,63.0,62.52,63.0,157800.0,62.52,63.0,62.52,63.0,157800.0
2014-06-03 15:50:00,62.99,63.01,62.86,62.94,320200.0,62.99,63.01,62.86,62.94,320200.0
2014-06-04 09:30:00,64.24,65.12,63.86,64.38,646800.0,64.24,65.12,63.86,64.38,646800.0
2014-06-04 09:40:00,64.38,65.2,64.13,65.02,317900.0,64.38,65.2,64.13,65.02,317900.0
2014-06-04 09:50:00,64.96,65.09,64.52,64.56,108300.0,64.96,65.09,64.52,64.56,108300.0
2014-06-04 10:00:00,64.57,64.85,63.58,63.6,261300.0,64.57,64.85,63.58,63.6,261300.0
2014-06-04 10:10:00,63.6,65.62,63.59,65.57,965600.0,63.6,65.62,63.59,65.57,965600.0
2014-06-04 10:20:00,65.61,66.28,64.9,64.9,772600.0,65.61,66.28,64.9,64.9,772600.0
2014-06-04 10:30:00,64.94,65.09,64.58,64.95,447800.0,64.94,65.09,64.58,64.95,447800.0
2014-06-04 10:40:00,64.95,65.57,64.86,65.4,212100.0,64.95,65.57,64.86,65.4,212100.0
2014-06-04 10:50:00,65.36,65.59,65.23,65.33,156800.0,65.36,65.59,65.23,65.33,156800.0
2014-06-04 11:00:00,65.36,65.74,65.14,65.51,152200.0,65.36,65.74,65.14,65.51,152200.0
2014-06-04 11:10:00,65.55,65.69,65.51,65.56,83600.0,65.55,65.69,65.51,65.56,83600.0
2014-06-04 11:20:00,65.54,65.93,65.51,65.91,119300.0,65.54,65.93,65.51,65.91,119300.0
2014-06-04 11:30:00,65.91,66.4,65.86,66.0,329100.0,65.91,66.4,65.86,66.0,329100.0
2014-06-04 11:40:00,65.97,66.05,65.87,65.96,106300.0,65.97,66.05,65.87,65.96,106300.0
2014-06-04 11:50:00,65.94,66.17,65.82,66.16,131100.0,65.94,66.17,65.82,66.16,131100.0
2014-06-04 12:00:00,66.15,66.25,65.84,66.25,126800.0,66.15,66.25,65.84,66.25,126800.0
2014-06-04 12:10:00,66.25,66.72,66.25,66.49,180300.0,66.25,66.72,66.25,66.49,180300.0
2014-06-04 12:20:00,66.47,66.88,66.43,66.58,138100.0,66.47,66.88,66.43,66.58,138100.0
2014-06-04 12:30:00,66.59,66.67,66.1,66.26,105600.0,66.59,66.67,66.1,66.26,105600.0
2014-06-04 12:40:00,66.28,66.4,66.04,66.07,70000.0,66.28,66.4,66.04,66.07,70000.0
2014-06-04 12:50:00,66.07,66.27,66.03,66.23,50000.0,66.07,66.27,66.03,66.23,50000.0
2014-06-04 13:00:00,66.25,66.4,66.15,66.16,73000.0,66.25,66.4,66.15,66.16,73000.0
2014-06-04 13:10:00,66.19,66.32,66.17,66.2,59300.0,66.19,66.32,66.17,66.2,59300.0
2014-06-04 13:20:00,66.21,66.23,66.0,66.05,59800.0,66.21,66.23,66.0,66.05,59800.0
2014-06-04 13:30:00,66.03,66.07,65.78,65.82,76200.0,66.03,66.07,65.78,65.82,76200.0
2014-06-04 13:40:00,65.82,65.85,65.6,65.62,67900.0,65.82,65.85,65.6,65.62,67900.0
2014-06-04 13:50:00,65.62,65.95,65.59,65.8,115000.0,65.62,65.95,65.59,65.8,115000.0
2014-06-04 14:00:00,65.78,65.93,65.56,65.81,123200.0,65.78,65.93,65.56,65.81,123200.0
2014-06-04 14:10:00,65.8,65.85,65.71,65.84,32300.0,65.8,65.85,65.71,65.84,32300.0
2014-06-04 14:20:00,65.83,65.9,65.4,65.47,113100.0,65.83,65.9,65.4,65.47,113100.0
2014-06-04 14:30:00,65.51,65.6,65.37,65.56,75300.0,65.51,65.6,65.37,65.56,75300.0
2014-06-04 14:40:00,65.59,65.6,65.34,65.37,60500.0,65.59,65.6,65.34,65.37,60500.0
2014-06-04 14:50:00,65.37,65.44,65.25,65.43,74600.0,65.37,65.44,65.25,65.43,74600.0
2014-06-04 15:00:00,65.43,65.45,65.18,65.26,84000.0,65.43,65.45,65.18,65.26,84000.0
2014-06-04 15:10:00,65.27,65.5,65.26,65.4,63600.0,65.27,65.5,65.26,65.4,63600.0
2014-06-04 15:20:00,65.38,65.4,65.26,65.28,57100.0,65.38,65.4,65.26,65.28,57100.0
2014-06-04 15:30:00,65.28,65.58,65.28,65.46,104900.0,65.28,65.58,65.28,65.46,104900.0
2014-06-04 15:40:00,65.46,65.5,65.38,65.4,140500.0,65.46,65.5,65.38,65.4,140500.0
2014-06-04 15:50:00,65.4,65.47,65.37,65.4,216600.0,65.4,65.47,65.37,65.4,216600.0
2014-06-05 09:30:00,65.48,65.83,64.24,64.59,236500.0,65.48,65.83,64.24,64.59,236500.0
2014-06-05 09:40:00,64.54,64.55,64.24,64.3,118000.0,64.54,64.55,64.24,64.3,118000.0
2014-06-05 09:50:00,64.28,64.38,63.81,64.38,135900.0,64.28,64.38,63.81,64.38,135900.0
2014-06-05 10:00:00,64.34,64.6,64.1,64.27,91300.0,64.34,64.6,64.1,64.27,91300.0
2014-06-05 10:10:00,64.28,64.28,63.76,63.9,95900.0,64.28,64.28,63.76,63.9,95900.0
2014-06-05 10:20:00,63.95,64.14,63.77,63.97,83200.0,63.95,64.14,63.77,63.97,83200.0
2014-06-05 10:30:00,63.98,64.08,63.67,63.78,95200.0,63.98,64.08,63.67,63.78,95200.0
2014-06-05 10:40:00,63.8,64.12,63.69,64.12,99600.0,63.8,64.12,63.69,64.12,99600.0
2014-06-05 10:50:00,64.09,64.15,63.91,64.0,63100.0,64.09,64.15,63.91,64.0,63100.0
2014-06-05 11:00:00,63.99,64.44,63.86,64.28,72500.0,63.99,64.44,63.86,64.28,72500.0
2014-06-05 11:10:00,64.29,64.67,64.29,64.64,95200.0,64.29,64.67,64.29,64.64,95200.0
2014-06-05 11:20:00,64.65,64.65,64.2,64.22,62300.0,64.65,64.65,64.2,64.22,62300.0
2014-06-05 11:30:00,64.25,64.47,64.23,64.4,38100.0,64.25,64.47,64.23,64.4,38100.0
2014-06-05 11:40:00,64.41,64.46,64.1,64.19,63100.0,64.41,64.46,64.1,64.19,63100.0
2014-06-05 11:50:00,64.18,64.2,64.01,64.12,51300.0,64.18,64.2,64.01,64.12,51300.0
2014-06-05 12:00:00,64.12,64.34,64.0,64.2,55900.0,64.12,64.34,64.0,64.2,55900.0
2014-06-05 12:10:00,64.19,64.2,64.05,64.06,44900.0,64.19,64.2,64.05,64.06,44900.0
2014-06-05 12:20:00,64.02,64.16,64.02,64.1,21400.0,64.02,64.16,64.02,64.1,21400.0
2014-06-05 12:30:00,64.09,64.37,64.05,64.21,40400.0,64.09,64.37,64.05,64.21,40400.0
2014-06-05 12:40:00,64.19,64.32,64.06,64.11,31700.0,64.19,64.32,64.06,64.11,31700.0
2014-06-05 12:50:00,64.13,64.13,64.03,64.06,30600.0,64.13,64.13,64.03,64.06,30600.0
2014-06-05 13:00:00,64.05,64.09,63.85,63.91,103400.0,64.05,64.09,63.85,63.91,103400.0
2014-06-05 13:10:00,63.91,64.04,63.86,64.0,51200.0,63.91,64.04,63.86,64.0,51200.0
2014-06-05 13:20:00,64.02,64.04,63.87,63.99,34700.0,64.02,64.04,63.87,63.99,34700.0
2014-06-05 13:30:00,63.96,64.09,63.9,64.09,21700.0,63.96,64.09,63.9,64.09,21700.0
2014-06-05 13:40:00,64.08,64.09,63.85,63.87,27000.0,64.08,64.09,63.85,63.87,27000.0
2014-06-05 13:50:00,63.87,64.08,63.85,64.08,21800.0,63.87,64.08,63.85,64.08,21800.0
2014-06-05 14:00:00,64.07,64.26,64.0,64.07,51000.0,64.07,64.26,64.0,64.07,51000.0
2014-06-05 14:10:00,64.08,64.16,64.05,64.1,19800.0,64.08,64.16,64.05,64.1,19800.0
2014-06-05 14:20:00,64.11,64.3,64.11,64.29,34800.0,64.11,64.3,64.11,64.29,34800.0
2014-06-05 14:30:00,64.28,64.29,64.13,64.16,44600.0,64.28,64.29,64.13,64.16,44600.0
2014-06-05 14:40:00,64.15,64.23,64.15,64.19,33100.0,64.15,64.23,64.15,64.19,33100.0
2014-06-05 14:50:00,64.21,64.23,64.07,64.19,58100.0,64.21,64.23,64.07,64.19,58100.0
2014-06-05 15:00:00,64.18,64.22,64.14,64.18,33000.0,64.18,64.22,64.14,64.18,33000.0
2014-06-05 15:10:00,64.16,64.19,64.13,64.15,41900.0,64.16,64.19,64.13,64.15,41900.0
2014-06-05 15:20:00,64.16,64.18,64.06,64.06,69600.0,64.16,64.18,64.06,64.06,69600.0
2014-06-05 15:30:00,64.06,64.12,64.01,64.01,69800.0,64.06,64.12,64.01,64.01,69800.0
2014-06-05 15:40:00,64.02,64.09,64.0,64.05,103600.0,64.02,64.09,64.0,64.05,103600.0
2014-06-05 15:50:00,64.05,64.07,63.94,64.02,236600.0,64.05,64.07,63.94,64.02,236600.0
2014-06-06 09:30:00,64.28,64.64,63.84,64.44,106400.0,64.28,64.64,63.84,64.44,106400.0
2014-06-06 09:40:00,64.45,64.53,63.85,64.15,67800.0,64.45,64.53,63.85,64.15,67800.0
2014-06-06 09:50:00,64.17,64.36,63.9,64.06,101100.0,64.17,64.36,63.9,64.06,101100.0
2014-06-06 10:00:00,64.04,64.34,63.76,63.8,86300.0,64.04,64.34,63.76,63.8,86300.0
2014-06-06 10:10:00,63.85,63.88,63.46,63.48,86900.0,63.85,63.88,63.46,63.48,86900.0
2014-06-06 10:20:00,63.48,63.5,63.35,63.4,91500.0,63.48,63.5,63.35,63.4,91500.0
2014-06-06 10:30:00,63.38,63.59,63.23,63.24,72700.0,63.38,63.59,63.23,63.24,72700.0
2014-06-06 10:40:00,63.21,63.26,62.9,62.95,120400.0,63.21,63.26,62.9,62.95,120400.0
2014-06-06 10:50:00,62.94,63.23,62.86,62.9,69000.0,62.94,63.23,62.86,62.9,69000.0
2014-06-06 11:00:00,62.9,63.14,62.74,63.14,75800.0,62.9,63.14,62.74,63.14,75800.0
2014-06-06 11:10:00,63.14,63.2,62.88,63.18,62400.0,63.14,63.2,62.88,63.18,62400.0
2014-06-06 11:20:00,63.16,63.46,63.06,63.43,118700.0,63.16,63.46,63.06,63.43,118700.0
2014-06-06 11:30:00,63.42,63.45,63.15,63.28,36800.0,63.42,63.45,63.15,63.28,36800.0
2014-06-06 11:40:00,63.31,63.48,63.27,63.4,38700.0,63.31,63.48,63.27,63.4,38700.0
2014-06-06 11:50:00,63.42,63.47,63.3,63.34,29300.0,63.42,63.47,63.3,63.34,29300.0
2014-06-06 12:00:00,63.34,63.47,63.28,63.34,20800.0,63.34,63.47,63.28,63.34,20800.0
2014-06-06 12:10:00,63.33,63.35,63.11,63.35,27500.0,63.33,63.35,63.11,63.35,27500.0
2014-06-06 12:20:00,63.31,63.36,63.2,63.2,13300.0,63.31,63.36,63.2,63.2,13300.0
2014-06-06 12:30:00,63.2,63.36,63.19,63.36,8900.0,63.2,63.36,63.19,63.36,8900.0
2014-06-06 12:40:00,63.37,63.37,63.15,63.22,30600.0,63.37,63.37,63.15,63.22,30600.0
2014-06-06 12:50:00,63.2,63.25,63.15,63.19,25400.0,63.2,63.25,63.15,63.19,25400.0
2014-06-06 13:00:00,63.19,63.21,63.1,63.11,18800.0,63.19,63.21,63.1,63.11,18800.0
2014-06-06 13:10:00,63.16,63.19,63.0,63.03,40600.0,63.16,63.19,63.0,63.03,40600.0
2014-06-06 13:20:00,63.02,63.09,63.0,63.04,29900.0,63.02,63.09,63.0,63.04,29900.0
2014-06-06 13:30:00,63.07,63.07,62.96,62.97,22100.0,63.07,63.07,62.96,62.97,22100.0
2014-06-06 13:40:00,62.98,63.06,62.93,63.01,38200.0,62.98,63.06,62.93,63.01,38200.0
2014-06-06 13:50:00,63.02,63.17,62.97,63.12,27700.0,63.02,63.17,62.97,63.12,27700.0
2014-06-06 14:00:00,63.11,63.36,63.1,63.34,40100.0,63.11,63.36,63.1,63.34,40100.0
2014-06-06 14:10:00,63.31,63.39,63.28,63.33,48600.0,63.31,63.39,63.28,63.33,48600.0
2014-06-06 14:20:00,63.31,63.34,63.26,63.29,47500.0,63.31,63.34,63.26,63.29,47500.0
2014-06-06 14:30:00,63.28,63.31,63.22,63.3,28200.0,63.28,63.31,63.22,63.3,28200.0
2014-06-06 14:40:00,63.29,63.3,63.18,63.2,33400.0,63.29,63.3,63.18,63.2,33400.0
2014-06-06 14:50:00,63.2,63.22,63.16,63.17,22500.0,63.2,63.22,63.16,63.17,22500.0
2014-06-06 15:00:00,63.18,63.18,62.92,62.96,55100.0,63.18,63.18,62.92,62.96,55100.0
2014-06-06 15:10:00,62.97,63.0,62.85,62.86,60100.0,62.97,63.0,62.85,62.86,60100.0
2014-06-06 15:20:00,62.85,62.87,62.66,62.72,187800.0,62.85,62.87,62.66,62.72,187800.0
2014-06-06 15:30:00,62.72,62.84,62.7,62.77,44800.0,62.72,62.84,62.7,62.77,44800.0
2014-06-06 15:40:00,62.77,62.85,62.75,62.85,57100.0,62.77,62.85,62.75,62.85,57100.0
2014-06-06 15:50:00,62.85,62.96,62.72,62.87,183700.0,62.85,62.96,62.72,62.87,183700.0
2014-06-09 09:30:00,62.68,63.12,62.51,62.89,87100.0,62.68,63.12,62.51,62.89,87100.0
2014-06-09 09:40:00,62.93,63.15,62.67,62.73,62600.0,62.93,63.15,62.67,62.73,62600.0
2014-06-09 09:50:00,62.69,63.05,62.64,62.96,27300.0,62.69,63.05,62.64,62.96,27300.0
2014-06-09 10:00:00,63.0,63.12,62.91,62.95,43400.0,63.0,63.12,62.91,62.95,43400.0
2014-06-09 10:10:00,62.92,63.13,62.85,63.09,35400.0,62.92,63.13,62.85,63.09,35400.0
2014-06-09 10:20:00,63.07,63.33,63.04,63.22,67600.0,63.07,63.33,63.04,63.22,67600.0
2014-06-09 10:30:00,63.22,63.29,63.06,63.08,31200.0,63.22,63.29,63.06,63.08,31200.0
2014-06-09 10:40:00,63.12,63.25,63.0,63.22,19700.0,63.12,63.25,63.0,63.22,19700.0
2014-06-09 10:50:00,63.23,63.42,63.17,63.2,49800.0,63.23,63.42,63.17,63.2,49800.0
2014-06-09 11:00:00,63.19,63.21,63.05,63.05,24800.0,63.19,63.21,63.05,63.05,24800.0
2014-06-09 11:10:00,63.06,63.13,62.92,63.13,34100.0,63.06,63.13,62.92,63.13,34100.0
2014-06-09 11:20:00,63.1,63.16,63.01,63.09,22800.0,63.1,63.16,63.01,63.09,22800.0
2014-06-09 11:30:00,63.09,63.19,62.96,63.15,33300.0,63.09,63.19,62.96,63.15,33300.0
2014-06-09 11:40:00,63.14,63.23,63.09,63.2,26400.0,63.14,63.23,63.09,63.2,26400.0
2014-06-09 11:50:00,63.22,63.48,63.21,63.47,58000.0,63.22,63.48,63.21,63.47,58000.0
2014-06-09 12:00:00,63.47,63.75,63.43,63.64,84100.0,63.47,63.75,63.43,63.64,84100.0
2014-06-09 12:10:00,63.62,63.65,63.46,63.48,43800.0,63.62,63.65,63.46,63.48,43800.0
2014-06-09 12:20:00,63.51,63.58,63.3,63.32,36500.0,63.51,63.58,63.3,63.32,36500.0
2014-06-09 12:30:00,63.3,63.34,63.2,63.23,18200.0,63.3,63.34,63.2,63.23,18200.0
2014-06-09 12:40:00,63.25,63.3,63.11,63.23,32700.0,63.25,63.3,63.11,63.23,32700.0
2014-06-09 12:50:00,63.16,63.33,63.16,63.26,27500.0,63.16,63.33,63.16,63.26,27500.0
2014-06-09 13:00:00,63.28,63.28,63.13,63.17,14400.0,63.28,63.28,63.13,63.17,14400.0
2014-06-09 13:10:00,63.17,63.25,63.16,63.16,10700.0,63.17,63.25,63.16,63.16,10700.0
2014-06-09 13:20:00,63.15,63.15,62.8,62.81,34800.0,63.15,63.15,62.8,62.81,34800.0
2014-06-09 13:30:00,62.85,62.9,62.75,62.9,23000.0,62.85,62.9,62.75,62.9,23000.0
2014-06-09 13:40:00,62.9,63.0,62.8,62.81,17000.0,62.9,63.0,62.8,62.81,17000.0
2014-06-09 13:50:00,62.8,62.81,62.63,62.74,29900.0,62.8,62.81,62.63,62.74,29900.0
2014-06-09 14:00:00,62.71,62.72,62.4,62.42,38400.0,62.71,62.72,62.4,62.42,38400.0
2014-06-09 14:10:00,62.42,62.42,62.11,62.26,68500.0,62.42,62.42,62.11,62.26,68500.0
2014-06-09 14:20:00,62.27,62.32,62.23,62.26,28100.0,62.27,62.32,62.23,62.26,28100.0
2014-06-09 14:30:00,62.27,62.28,62.04,62.24,72000.0,62.27,62.28,62.04,62.24,72000.0
2014-06-09 14:40:00,62.23,62.48,62.23,62.43,46900.0,62.23,62.48,62.23,62.43,46900.0
2014-06-09 14:50:00,62.43,62.47,62.34,62.37,18800.0,62.43,62.47,62.34,62.37,18800.0
2014-06-09 15:00:00,62.38,62.38,62.23,62.35,18600.0,62.38,62.38,62.23,62.35,18600.0
2014-06-09 15:10:00,62.33,62.38,62.3,62.38,17400.0,62.33,62.38,62.3,62.38,17400.0
2014-06-09 15:20:00,62.38,62.55,62.35,62.5,44500.0,62.38,62.55,62.35,62.5,44500.0
2014-06-09 15:30:00,62.53,62.53,62.42,62.43,36000.0,62.53,62.53,62.42,62.43,36000.0
2014-06-09 15:40:00,62.42,62.59,62.42,62.52,62700.0,62.42,62.59,62.42,62.52,62700.0
2014-06-09 15:50:00,62.52,62.64,62.5,62.57,150100.0,62.52,62.64,62.5,62.57,150100.0
2014-06-10 09:30:00,62.57,63.15,62.56,63.03,85300.0,62.57,63.15,62.56,63.03,85300.0
2014-06-10 09:40:00,63.03,63.15,62.2,62.32,101600.0,63.03,63.15,62.2,62.32,101600.0
2014-06-10 09:50:00,62.3,62.6,62.11,62.23,57400.0,62.3,62.6,62.11,62.23,57400.0
2014-06-10 10:00:00,62.23,62.23,61.89,61.95,72600.0,62.23,62.23,61.89,61.95,72600.0
2014-06-10 10:10:00,61.91,62.15,61.89,61.98,48400.0,61.91,62.15,61.89,61.98,48400.0
2014-06-10 10:20:00,61.96,62.33,61.96,62.21,40300.0,61.96,62.33,61.96,62.21,40300.0
2014-06-10 10:30:00,62.18,62.37,62.18,62.26,55200.0,62.18,62.37,62.18,62.26,55200.0
2014-06-10 10:40:00,62.29,62.33,62.14,62.26,95300.0,62.29,62.33,62.14,62.26,95300.0
2014-06-10 10:50:00,62.28,62.38,62.23,62.34,58700.0,62.28,62.38,62.23,62.34,58700.0
2014-06-10 11:00:00,62.31,62.4,62.24,62.38,43800.0,62.31,62.4,62.24,62.38,43800.0
2014-06-10 11:10:00,62.39,62.54,62.38,62.46,29000.0,62.39,62.54,62.38,62.46,29000.0
2014-06-10 11:20:00,62.46,62.47,62.25,62.3,44600.0,62.46,62.47,62.25,62.3,44600.0
2014-06-10 11:30:00,62.32,62.34,62.24,62.32,17900.0,62.32,62.34,62.24,62.32,17900.0
2014-06-10 11:40:00,62.33,62.36,62.22,62.28,18900.0,62.33,62.36,62.22,62.28,18900.0
2014-06-10 11:50:00,62.25,62.25,62.07,62.1,19900.0,62.25,62.25,62.07,62.1,19900.0
2014-06-10 12:00:00,62.09,62.09,61.96,62.0,27700.0,62.09,62.09,61.96,62.0,27700.0
2014-06-10 12:10:00,62.01,62.2,62.01,62.05,17100.0,62.01,62.2,62.01,62.05,17100.0
2014-06-10 12:20:00,62.04,62.04,61.96,61.96,14700.0,62.04,62.04,61.96,61.96,14700.0
2014-06-10 12:30:00,61.96,62.06,61.96,61.96,20200.0,61.96,62.06,61.96,61.96,20200.0
2014-06-10 12:40:00,61.95,61.95,61.81,61.87,35100.0,61.95,61.95,61.81,61.87,35100.0
2014-06-10 12:50:00,61.92,62.12,61.9,62.05,28600.0,61.92,62.12,61.9,62.05,28600.0
2014-06-10 13:00:00,62.05,62.12,62.04,62.1,18300.0,62.05,62.12,62.04,62.1,18300.0
2014-06-10 13:10:00,62.1,62.2,62.1,62.2,24900.0,62.1,62.2,62.1,62.2,24900.0
2014-06-10 13:20:00,62.18,62.32,62.16,62.27,26400.0,62.18,62.32,62.16,62.27,26400.0
2014-06-10 13:30:00,62.29,62.43,62.25,62.38,45500.0,62.29,62.43,62.25,62.38,45500.0
2014-06-10 13:40:00,62.38,62.39,62.21,62.25,29800.0,62.38,62.39,62.21,62.25,29800.0
2014-06-10 13:50:00,62.25,62.33,62.22,62.28,35500.0,62.25,62.33,62.22,62.28,35500.0
2014-06-10 14:00:00,62.3,62.3,61.96,62.05,34300.0,62.3,62.3,61.96,62.05,34300.0
2014-06-10 14:10:00,62.04,62.09,61.99,62.08,13500.0,62.04,62.09,61.99,62.08,13500.0
2014-06-10 14:20:00,62.1,62.2,62.1,62.16,25000.0,62.1,62.2,62.1,62.16,25000.0
2014-06-10 14:30:00,62.18,62.21,62.07,62.14,19200.0,62.18,62.21,62.07,62.14,19200.0
2014-06-10 14:40:00,62.14,62.19,62.09,62.1,16400.0,62.14,62.19,62.09,62.1,16400.0
2014-06-10 14:50:00,62.11,62.17,62.11,62.13,17700.0,62.11,62.17,62.11,62.13,17700.0
2014-06-10 15:00:00,62.13,62.15,62.09,62.1,16900.0,62.13,62.15,62.09,62.1,16900.0
2014-06-10 15:10:00,62.09,62.14,62.06,62.13,15600.0,62.09,62.14,62.06,62.13,15600.0
2014-06-10 15:20:00,62.12,62.21,62.12,62.18,30300.0,62.12,62.21,62.12,62.18,30300.0
2014-06-10 15:30:00,62.18,62.26,62.16,62.2,36600.0,62.18,62.26,62.16,62.2,36600.0
2014-06-10 15:40:00,62.21,62.24,62.2,62.24,35600.0,62.21,62.24,62.2,62.24,35600.0
2014-06-10 15:50:00,62.24,62.33,62.23,62.33,99800.0,62.24,62.33,62.23,62.33,99800.0
2014-06-11 09:30:00,61.96,62.78,61.84,62.7,126500.0,61.96,62.78,61.84,62.7,126500.0
2014-06-11 09:40:00,62.8,63.49,62.72,63.24,187500.0,62.8,63.49,62.72,63.24,187500.0
2014-06-11 09:50:00,63.25,63.95,63.23,63.87,259200.0,63.25,63.95,63.23,63.87,259200.0
2014-06-11 10:00:00,63.93,64.34,63.84,64.25,250900.0,63.93,64.34,63.84,64.25,250900.0
2014-06-11 10:10:00,64.24,64.55,64.18,64.38,176500.0,64.24,64.55,64.18,64.38,176500.0
2014-06-11 10:20:00,64.43,64.77,64.33,64.35,188400.0,64.43,64.77,64.33,64.35,188400.0
2014-06-11 10:30:00,64.34,64.44,63.9,64.25,191900.0,64.34,64.44,63.9,64.25,191900.0
2014-06-11 10:40:00,64.25,64.5,64.19,64.44,57100.0,64.25,64.5,64.19,64.44,57100.0
2014-06-11 10:50:00,64.43,64.46,64.0,64.0,90000.0,64.43,64.46,64.0,64.0,90000.0
2014-06-11 11:00:00,64.0,64.35,64.0,64.26,53800.0,64.0,64.35,64.0,64.26,53800.0
2014-06-11 11:10:00,64.25,64.48,64.24,64.33,38300.0,64.25,64.48,64.24,64.33,38300.0
2014-06-11 11:20:00,64.3,64.56,64.25,64.5,61200.0,64.3,64.56,64.25,64.5,61200.0
2014-06-11 11:30:00,64.48,64.74,64.48,64.64,61400.0,64.48,64.74,64.48,64.64,61400.0
2014-06-11 11:40:00,64.64,64.64,64.36,64.43,46600.0,64.64,64.64,64.36,64.43,46600.0
2014-06-11 11:50:00,64.43,64.65,64.43,64.52,22700.0,64.43,64.65,64.43,64.52,22700.0
2014-06-11 12:00:00,64.56,64.6,64.4,64.41,20300.0,64.56,64.6,64.4,64.41,20300.0
2014-06-11 12:10:00,64.41,64.51,64.34,64.51,35400.0,64.41,64.51,64.34,64.51,35400.0
2014-06-11 12:20:00,64.5,64.5,64.25,64.25,26400.0,64.5,64.5,64.25,64.25,26400.0
2014-06-11 12:30:00,64.26,64.4,64.14,64.14,35800.0,64.26,64.4,64.14,64.14,35800.0
2014-06-11 12:40:00,64.13,64.2,64.0,64.04,32300.0,64.13,64.2,64.0,64.04,32300.0
2014-06-11 12:50:00,64.06,64.08,63.89,64.08,57700.0,64.06,64.08,63.89,64.08,57700.0
2014-06-11 13:00:00,64.1,64.19,63.96,63.99,29000.0,64.1,64.19,63.96,63.99,29000.0
2014-06-11 13:10:00,63.99,64.03,63.75,63.79,36300.0,63.99,64.03,63.75,63.79,36300.0
2014-06-11 13:20:00,63.83,63.84,63.65,63.72,46500.0,63.83,63.84,63.65,63.72,46500.0
2014-06-11 13:30:00,63.73,63.8,63.61,63.62,20900.0,63.73,63.8,63.61,63.62,20900.0
2014-06-11 13:40:00,63.62,63.74,63.57,63.71,29500.0,63.62,63.74,63.57,63.71,29500.0
2014-06-11 13:50:00,63.67,63.75,63.5,63.55,30000.0,63.67,63.75,63.5,63.55,30000.0
2014-06-11 14:00:00,63.51,63.56,63.39,63.4,49900.0,63.51,63.56,63.39,63.4,49900.0
2014-06-11 14:10:00,63.4,63.59,63.31,63.58,31700.0,63.4,63.59,63.31,63.58,31700.0
2014-06-11 14:20:00,63.57,63.61,63.48,63.57,10900.0,63.57,63.61,63.48,63.57,10900.0
2014-06-11 14:30:00,63.58,63.63,63.46,63.52,19900.0,63.58,63.63,63.46,63.52,19900.0
2014-06-11 14:40:00,63.52,63.68,63.44,63.61,23600.0,63.52,63.68,63.44,63.61,23600.0
2014-06-11 14:50:00,63.57,63.63,63.5,63.63,11800.0,63.57,63.63,63.5,63.63,11800.0
2014-06-11 15:00:00,63.62,63.73,63.61,63.71,28900.0,63.62,63.73,63.61,63.71,28900.0
2014-06-11 15:10:00,63.69,63.75,63.6,63.64,34000.0,63.69,63.75,63.6,63.64,34000.0
2014-06-11 15:20:00,63.64,63.69,63.53,63.67,19700.0,63.64,63.69,63.53,63.67,19700.0
2014-06-11 15:30:00,63.69,63.73,63.48,63.51,66000.0,63.69,63.73,63.48,63.51,66000.0
2014-06-11 15:40:00,63.51,63.53,63.41,63.49,50500.0,63.51,63.53,63.41,63.49,50500.0
2014-06-11 15:50:00,63.48,63.54,63.41,63.53,109700.0,63.48,63.54,63.41,63.53,109700.0
2014-06-12 09:30:00,63.74,63.78,62.76,63.78,182000.0,63.74,63.78,62.76,63.78,182000.0
2014-06-12 09:40:00,63.75,64.33,63.64,63.68,224900.0,63.75,64.33,63.64,63.68,224900.0
2014-06-12 09:50:00,63.7,64.42,63.58,64.28,60700.0,63.7,64.42,63.58,64.28,60700.0
2014-06-12 10:00:00,64.3,64.45,64.1,64.18,71800.0,64.3,64.45,64.1,64.18,71800.0
2014-06-12 10:10:00,64.16,64.27,63.99,64.1,63600.0,64.16,64.27,63.99,64.1,63600.0
2014-06-12 10:20:00,64.1,64.19,63.67,63.75,65300.0,64.1,64.19,63.67,63.75,65300.0
2014-06-12 10:30:00,63.74,63.85,63.63,63.83,40800.0,63.74,63.85,63.63,63.83,40800.0
2014-06-12 10:40:00,63.83,63.93,63.6,63.68,103800.0,63.83,63.93,63.6,63.68,103800.0
2014-06-12 10:50:00,63.73,64.01,63.72,63.96,54300.0,63.73,64.01,63.72,63.96,54300.0
2014-06-12 11:00:00,63.93,63.96,63.68,63.68,56000.0,63.93,63.96,63.68,63.68,56000.0
2014-06-12 11:10:00,63.68,63.8,63.51,63.73,67200.0,63.68,63.8,63.51,63.73,67200.0
2014-06-12 11:20:00,63.73,63.9,63.7,63.87,107400.0,63.73,63.9,63.7,63.87,107400.0
2014-06-12 11:30:00,63.89,64.18,63.88,64.18,47400.0,63.89,64.18,63.88,64.18,47400.0
2014-06-12 11:40:00,64.16,64.19,64.03,64.06,72700.0,64.16,64.19,64.03,64.06,72700.0
2014-06-12 11:50:00,64.06,64.5,64.01,64.37,120400.0,64.06,64.5,64.01,64.37,120400.0
2014-06-12 12:00:00,64.41,64.44,64.02,64.21,69400.0,64.41,64.44,64.02,64.21,69400.0
2014-06-12 12:10:00,64.22,64.3,64.14,64.21,32200.0,64.22,64.3,64.14,64.21,32200.0
2014-06-12 12:20:00,64.16,64.54,64.12,64.41,79800.0,64.16,64.54,64.12,64.41,79800.0
2014-06-12 12:30:00,64.43,64.5,64.34,64.49,23200.0,64.43,64.5,64.34,64.49,23200.0
2014-06-12 12:40:00,64.46,64.48,64.25,64.26,30600.0,64.46,64.48,64.25,64.26,30600.0
2014-06-12 12:50:00,64.26,64.26,63.87,64.15,51900.0,64.26,64.26,63.87,64.15,51900.0
2014-06-12 13:00:00,64.15,64.25,64.03,64.08,76700.0,64.15,64.25,64.03,64.08,76700.0
2014-06-12 13:10:00,64.08,64.24,64.08,64.12,44700.0,64.08,64.24,64.08,64.12,44700.0
2014-06-12 13:20:00,64.11,64.16,63.83,63.94,95500.0,64.11,64.16,63.83,63.94,95500.0
2014-06-12 13:30:00,63.97,64.03,63.82,64.0,91300.0,63.97,64.03,63.82,64.0,91300.0
2014-06-12 13:40:00,64.0,64.06,63.78,63.86,84300.0,64.0,64.06,63.78,63.86,84300.0
2014-06-12 13:50:00,63.85,63.89,63.59,63.61,33400.0,63.85,63.89,63.59,63.61,33400.0
2014-06-12 14:00:00,63.61,63.62,63.53,63.56,32700.0,63.61,63.62,63.53,63.56,32700.0
2014-06-12 14:10:00,63.56,63.85,63.53,63.84,26300.0,63.56,63.85,63.53,63.84,26300.0
2014-06-12 14:20:00,63.84,63.85,63.74,63.8,18900.0,63.84,63.85,63.74,63.8,18900.0
2014-06-12 14:30:00,63.8,63.8,63.61,63.71,20800.0,63.8,63.8,63.61,63.71,20800.0
2014-06-12 14:40:00,63.71,63.91,63.71,63.88,23600.0,63.71,63.91,63.71,63.88,23600.0
2014-06-12 14:50:00,63.87,63.87,63.72,63.73,20900.0,63.87,63.87,63.72,63.73,20900.0
2014-06-12 15:00:00,63.7,63.74,63.59,63.63,22400.0,63.7,63.74,63.59,63.63,22400.0
2014-06-12 15:10:00,63.6,63.77,63.56,63.76,42000.0,63.6,63.77,63.56,63.76,42000.0
2014-06-12 15:20:00,63.74,63.85,63.69,63.72,27600.0,63.74,63.85,63.69,63.72,27600.0
2014-06-12 15:30:00,63.72,63.74,63.61,63.62,30900.0,63.72,63.74,63.61,63.62,30900.0
2014-06-12 15:40:00,63.61,63.78,63.59,63.73,65000.0,63.61,63.78,63.59,63.73,65000.0
2014-06-12 15:50:00,63.74,63.91,63.71,63.9,102800.0,63.74,63.91,63.71,63.9,102800.0
2014-06-13 09:30:00,63.68,65.03,63.68,64.15,253600.0,63.68,65.03,63.68,64.15,253600.0
2014-06-13 09:40:00,64.16,64.36,63.86,63.91,68700.0,64.16,64.36,63.86,63.91,68700.0
2014-06-13 09:50:00,63.96,64.13,63.55,63.67,57800.0,63.96,64.13,63.55,63.67,57800.0
2014-06-13 10:00:00,63.68,63.71,63.13,63.31,91500.0,63.68,63.71,63.13,63.31,91500.0
2014-06-13 10:10:00,63.36,63.74,63.28,63.55,37800.0,63.36,63.74,63.28,63.55,37800.0
2014-06-13 10:20:00,63.6,63.69,63.32,63.61,39000.0,63.6,63.69,63.32,63.61,39000.0
2014-06-13 10:30:00,63.64,63.87,63.6,63.7,48000.0,63.64,63.87,63.6,63.7,48000.0
2014-06-13 10:40:00,63.67,63.78,63.66,63.76,21500.0,63.67,63.78,63.66,63.76,21500.0
2014-06-13 10:50:00,63.76,63.98,63.76,63.84,23200.0,63.76,63.98,63.76,63.84,23200.0
2014-06-13 11:00:00,63.91,64.03,63.77,64.0,26600.0,63.91,64.03,63.77,64.0,26600.0
2014-06-13 11:10:00,64.0,64.02,63.78,63.78,29400.0,64.0,64.02,63.78,63.78,29400.0
2014-06-13 11:20:00,63.78,63.95,63.75,63.92,20000.0,63.78,63.95,63.75,63.92,20000.0
2014-06-13 11:30:00,63.93,63.93,63.78,63.85,20000.0,63.93,63.93,63.78,63.85,20000.0
2014-06-13 11:40:00,63.85,63.88,63.78,63.88,12700.0,63.85,63.88,63.78,63.88,12700.0
2014-06-13 11:50:00,63.89,63.92,63.73,63.85,30300.0,63.89,63.92,63.73,63.85,30300.0
2014-06-13 12:00:00,63.83,63.94,63.8,63.91,15200.0,63.83,63.94,63.8,63.91,15200.0
2014-06-13 12:10:00,63.91,64.05,63.86,64.03,36300.0,63.91,64.05,63.86,64.03,36300.0
2014-06-13 12:20:00,64.04,64.11,63.96,64.05,22700.0,64.04,64.11,63.96,64.05,22700.0
2014-06-13 12:30:00,64.04,64.07,63.98,64.0,18500.0,64.04,64.07,63.98,64.0,18500.0
2014-06-13 12:40:00,64.01,64.1,63.97,63.99,12200.0,64.01,64.1,63.97,63.99,12200.0
2014-06-13 12:50:00,64.0,64.14,63.97,64.04,17200.0,64.0,64.14,63.97,64.04,17200.0
2014-06-13 13:00:00,64.04,64.08,63.97,63.97,13100.0,64.04,64.08,63.97,63.97,13100.0
2014-06-13 13:10:00,63.99,64.04,63.89,64.0,20900.0,63.99,64.04,63.89,64.0,20900.0
2014-06-13 13:20:00,64.02,64.07,63.94,64.07,23800.0,64.02,64.07,63.94,64.07,23800.0
2014-06-13 13:30:00,64.03,64.03,63.93,64.0,21400.0,64.03,64.03,63.93,64.0,21400.0
2014-06-13 13:40:00,64.0,64.06,63.97,64.02,25300.0,64.0,64.06,63.97,64.02,25300.0
2014-06-13 13:50:00,64.01,64.17,63.99,64.15,33800.0,64.01,64.17,63.99,64.15,33800.0
2014-06-13 14:00:00,64.17,64.25,64.11,64.2,29300.0,64.17,64.25,64.11,64.2,29300.0
2014-06-13 14:10:00,64.21,64.4,64.16,64.35,37900.0,64.21,64.4,64.16,64.35,37900.0
2014-06-13 14:20:00,64.35,64.35,64.24,64.28,18500.0,64.35,64.35,64.24,64.28,18500.0
2014-06-13 14:30:00,64.29,64.29,64.03,64.05,22100.0,64.29,64.29,64.03,64.05,22100.0
2014-06-13 14:40:00,64.05,64.07,63.93,64.0,45700.0,64.05,64.07,63.93,64.0,45700.0
2014-06-13 14:50:00,64.01,64.09,63.99,64.09,12300.0,64.01,64.09,63.99,64.09,12300.0
2014-06-13 15:00:00,64.09,64.31,64.05,64.28,30100.0,64.09,64.31,64.05,64.28,30100.0
2014-06-13 15:10:00,64.28,64.37,64.24,64.32,40800.0,64.28,64.37,64.24,64.32,40800.0
2014-06-13 15:20:00,64.3,64.31,64.18,64.26,48100.0,64.3,64.31,64.18,64.26,48100.0
2014-06-13 15:30:00,64.26,64.38,64.2,64.38,46900.0,64.26,64.38,64.2,64.38,46900.0
2014-06-13 15:40:00,64.35,64.39,64.23,64.34,62600.0,64.35,64.39,64.23,64.34,62600.0
2014-06-13 15:50:00,64.36,64.48,64.35,64.46,121200.0,64.36,64.48,64.35,64.46,121200.0
2014-06-16 09:30:00,64.61,65.72,64.44,65.13,258200.0,64.61,65.72,64.44,65.13,258200.0
2014-06-16 09:40:00,65.17,66.19,65.17,66.15,172100.0,65.17,66.19,65.17,66.15,172100.0
2014-06-16 09:50:00,66.14,66.48,65.83,66.33,262700.0,66.14,66.48,65.83,66.33,262700.0
2014-06-16 10:00:00,66.32,66.99,66.14,66.59,154700.0,66.32,66.99,66.14,66.59,154700.0
2014-06-16 10:10:00,66.59,66.77,66.37,66.37,149800.0,66.59,66.77,66.37,66.37,149800.0
2014-06-16 10:20:00,66.37,66.41,65.84,65.86,200300.0,66.37,66.41,65.84,65.86,200300.0
2014-06-16 10:30:00,65.85,66.58,65.83,66.42,263200.0,65.85,66.58,65.83,66.42,263200.0
2014-06-16 10:40:00,66.41,66.45,66.17,66.35,66500.0,66.41,66.45,66.17,66.35,66500.0
2014-06-16 10:50:00,66.35,66.57,66.3,66.37,131700.0,66.35,66.57,66.3,66.37,131700.0
2014-06-16 11:00:00,66.32,66.33,65.83,65.92,99000.0,66.32,66.33,65.83,65.92,99000.0
2014-06-16 11:10:00,65.93,66.0,65.65,65.75,85200.0,65.93,66.0,65.65,65.75,85200.0
2014-06-16 11:20:00,65.75,66.21,65.68,66.17,75100.0,65.75,66.21,65.68,66.17,75100.0
2014-06-16 11:30:00,66.16,66.28,65.93,65.93,92000.0,66.16,66.28,65.93,65.93,92000.0
2014-06-16 11:40:00,65.91,66.21,65.85,66.19,42100.0,65.91,66.21,65.85,66.19,42100.0
2014-06-16 11:50:00,66.18,66.41,66.05,66.36,44200.0,66.18,66.41,66.05,66.36,44200.0
2014-06-16 12:00:00,66.37,66.37,66.08,66.2,54400.0,66.37,66.37,66.08,66.2,54400.0
2014-06-16 12:10:00,66.23,66.37,66.21,66.32,42200.0,66.23,66.37,66.21,66.32,42200.0
2014-06-16 12:20:00,66.35,66.65,66.3,66.58,46800.0,66.35,66.65,66.3,66.58,46800.0
2014-06-16 12:30:00,66.61,66.8,66.58,66.73,52500.0,66.61,66.8,66.58,66.73,52500.0
2014-06-16 12:40:00,66.74,66.79,66.48,66.48,45200.0,66.74,66.79,66.48,66.48,45200.0
2014-06-16 12:50:00,66.47,66.83,66.46,66.64,48000.0,66.47,66.83,66.46,66.64,48000.0
2014-06-16 13:00:00,66.64,66.89,66.54,66.89,45400.0,66.64,66.89,66.54,66.89,45400.0
2014-06-16 13:10:00,66.87,66.89,66.73,66.73,46700.0,66.87,66.89,66.73,66.73,46700.0
2014-06-16 13:20:00,66.72,66.89,66.66,66.89,36700.0,66.72,66.89,66.66,66.89,36700.0
2014-06-16 13:30:00,66.88,66.96,66.87,66.9,47600.0,66.88,66.96,66.87,66.9,47600.0
2014-06-16 13:40:00,66.9,66.99,66.79,66.79,53900.0,66.9,66.99,66.79,66.79,53900.0
2014-06-16 13:50:00,66.8,66.82,66.3,66.4,63000.0,66.8,66.82,66.3,66.4,63000.0
2014-06-16 14:00:00,66.41,66.53,66.33,66.46,41500.0,66.41,66.53,66.33,66.46,41500.0
2014-06-16 14:10:00,66.49,66.67,66.49,66.5,38900.0,66.49,66.67,66.49,66.5,38900.0
2014-06-16 14:20:00,66.52,66.67,66.48,66.65,30100.0,66.52,66.67,66.48,66.65,30100.0
2014-06-16 14:30:00,66.65,66.74,66.56,66.64,41100.0,66.65,66.74,66.56,66.64,41100.0
2014-06-16 14:40:00,66.61,66.8,66.52,66.73,40700.0,66.61,66.8,66.52,66.73,40700.0
2014-06-16 14:50:00,66.72,66.96,66.72,66.79,81600.0,66.72,66.96,66.72,66.79,81600.0
2014-06-16 15:00:00,66.79,67.0,66.71,66.95,66700.0,66.79,67.0,66.71,66.95,66700.0
2014-06-16 15:10:00,66.96,67.0,66.84,66.88,81200.0,66.96,67.0,66.84,66.88,81200.0
2014-06-16 15:20:00,66.89,66.9,66.57,66.73,74900.0,66.89,66.9,66.57,66.73,74900.0
2014-06-16 15:30:00,66.73,66.79,66.53,66.69,62100.0,66.73,66.79,66.53,66.69,62100.0
2014-06-16 15:40:00,66.67,66.79,66.64,66.72,99300.0,66.67,66.79,66.64,66.72,99300.0
2014-06-16 15:50:00,66.73,66.89,66.73,66.85,194500.0,66.73,66.89,66.73,66.85,194500.0
2014-06-17 09:30:00,66.85,67.7,66.66,67.69,244800.0,66.85,67.7,66.66,67.69,244800.0
2014-06-17 09:40:00,67.69,68.19,67.58,67.68,350300.0,67.69,68.19,67.58,67.68,350300.0
2014-06-17 09:50:00,67.68,68.37,67.6,68.11,195000.0,67.68,68.37,67.6,68.11,195000.0
2014-06-17 10:00:00,68.13,68.59,68.0,68.42,116200.0,68.13,68.59,68.0,68.42,116200.0
2014-06-17 10:10:00,68.41,68.82,68.3,68.67,181500.0,68.41,68.82,68.3,68.67,181500.0
2014-06-17 10:20:00,68.67,68.99,68.5,68.97,196000.0,68.67,68.99,68.5,68.97,196000.0
2014-06-17 10:30:00,68.97,69.18,68.44,68.55,191800.0,68.97,69.18,68.44,68.55,191800.0
2014-06-17 10:40:00,68.53,68.53,67.94,68.12,186400.0,68.53,68.53,67.94,68.12,186400.0
2014-06-17 10:50:00,68.05,68.39,67.96,68.36,72300.0,68.05,68.39,67.96,68.36,72300.0
2014-06-17 11:00:00,68.36,68.45,67.99,68.01,81700.0,68.36,68.45,67.99,68.01,81700.0
2014-06-17 11:10:00,67.99,67.99,67.51,67.88,147500.0,67.99,67.99,67.51,67.88,147500.0
2014-06-17 11:20:00,67.88,68.14,67.86,68.04,95800.0,67.88,68.14,67.86,68.04,95800.0
2014-06-17 11:30:00,68.07,68.49,68.07,68.4,78200.0,68.07,68.49,68.07,68.4,78200.0
2014-06-17 11:40:00,68.4,68.52,68.16,68.46,109800.0,68.4,68.52,68.16,68.46,109800.0
2014-06-17 11:50:00,68.44,68.79,68.36,68.67,106900.0,68.44,68.79,68.36,68.67,106900.0
2014-06-17 12:00:00,68.64,68.92,68.57,68.84,61400.0,68.64,68.92,68.57,68.84,61400.0
2014-06-17 12:10:00,68.83,69.21,68.83,68.95,137400.0,68.83,69.21,68.83,68.95,137400.0
2014-06-17 12:20:00,68.95,68.95,68.71,68.71,76800.0,68.95,68.95,68.71,68.71,76800.0
2014-06-17 12:30:00,68.73,68.97,68.72,68.89,41100.0,68.73,68.97,68.72,68.89,41100.0
2014-06-17 12:40:00,68.9,68.9,68.65,68.83,76900.0,68.9,68.9,68.65,68.83,76900.0
2014-06-17 12:50:00,68.83,68.9,68.72,68.78,25400.0,68.83,68.9,68.72,68.78,25400.0
2014-06-17 13:00:00,68.77,68.77,68.5,68.5,55400.0,68.77,68.77,68.5,68.5,55400.0
2014-06-17 13:10:00,68.5,68.86,68.43,68.84,37600.0,68.5,68.86,68.43,68.84,37600.0
2014-06-17 13:20:00,68.84,69.1,68.82,69.09,69500.0,68.84,69.1,68.82,69.09,69500.0
2014-06-17 13:30:00,69.09,69.32,69.04,69.32,97100.0,69.09,69.32,69.04,69.32,97100.0
2014-06-17 13:40:00,69.33,69.44,69.17,69.19,60400.0,69.33,69.44,69.17,69.19,60400.0
2014-06-17 13:50:00,69.21,69.3,68.95,69.03,48500.0,69.21,69.3,68.95,69.03,48500.0
2014-06-17 14:00:00,69.03,69.05,68.69,69.03,86400.0,69.03,69.05,68.69,69.03,86400.0
2014-06-17 14:10:00,69.05,69.08,68.86,68.94,47100.0,69.05,69.08,68.86,68.94,47100.0
2014-06-17 14:20:00,68.9,69.24,68.9,69.21,63300.0,68.9,69.24,68.9,69.21,63300.0
2014-06-17 14:30:00,69.23,69.32,69.12,69.29,50900.0,69.23,69.32,69.12,69.29,50900.0
2014-06-17 14:40:00,69.29,69.44,69.18,69.38,96200.0,69.29,69.44,69.18,69.38,96200.0
2014-06-17 14:50:00,69.4,69.6,69.31,69.41,90700.0,69.4,69.6,69.31,69.41,90700.0
2014-06-17 15:00:00,69.42,69.58,69.28,69.28,78600.0,69.42,69.58,69.28,69.28,78600.0
2014-06-17 15:10:00,69.3,69.39,69.01,69.3,127000.0,69.3,69.39,69.01,69.3,127000.0
2014-06-17 15:20:00,69.34,69.38,69.15,69.19,55100.0,69.34,69.38,69.15,69.19,55100.0
2014-06-17 15:30:00,69.17,69.35,69.17,69.24,78200.0,69.17,69.35,69.17,69.24,78200.0
2014-06-17 15:40:00,69.23,69.3,69.03,69.07,156400.0,69.23,69.3,69.03,69.07,156400.0
2014-06-17 15:50:00,69.07,69.2,68.94,69.13,262700.0,69.07,69.2,68.94,69.13,262700.0
2014-06-18 09:30:00,69.03,69.35,68.35,69.23,293800.0,69.03,69.35,68.35,69.23,293800.0
2014-06-18 09:40:00,69.29,69.49,68.16,68.46,309500.0,69.29,69.49,68.16,68.46,309500.0
2014-06-18 09:50:00,68.38,68.7,68.32,68.55,107800.0,68.38,68.7,68.32,68.55,107800.0
2014-06-18 10:00:00,68.47,68.9,68.33,68.73,99600.0,68.47,68.9,68.33,68.73,99600.0
2014-06-18 10:10:00,68.7,69.21,68.68,69.02,79200.0,68.7,69.21,68.68,69.02,79200.0
2014-06-18 10:20:00,69.05,69.46,68.95,69.44,71300.0,69.05,69.46,68.95,69.44,71300.0
2014-06-18 10:30:00,69.42,69.53,69.3,69.43,94700.0,69.42,69.53,69.3,69.43,94700.0
2014-06-18 10:40:00,69.45,69.52,69.23,69.27,72300.0,69.45,69.52,69.23,69.27,72300.0
2014-06-18 10:50:00,69.29,69.36,68.9,68.9,59900.0,69.29,69.36,68.9,68.9,59900.0
2014-06-18 11:00:00,68.92,69.58,68.85,69.56,82900.0,68.92,69.58,68.85,69.56,82900.0
2014-06-18 11:10:00,69.58,69.86,69.55,69.76,128600.0,69.58,69.86,69.55,69.76,128600.0
2014-06-18 11:20:00,69.76,69.77,69.34,69.39,49800.0,69.76,69.77,69.34,69.39,49800.0
2014-06-18 11:30:00,69.35,69.51,69.31,69.51,38900.0,69.35,69.51,69.31,69.51,38900.0
2014-06-18 11:40:00,69.52,69.59,69.35,69.35,30700.0,69.52,69.59,69.35,69.35,30700.0
2014-06-18 11:50:00,69.36,69.39,69.22,69.36,36000.0,69.36,69.39,69.22,69.36,36000.0
2014-06-18 12:00:00,69.35,69.51,69.3,69.42,30700.0,69.35,69.51,69.3,69.42,30700.0
2014-06-18 12:10:00,69.46,69.8,69.45,69.8,51100.0,69.46,69.8,69.45,69.8,51100.0
2014-06-18 12:20:00,69.79,69.9,69.72,69.79,65400.0,69.79,69.9,69.72,69.79,65400.0
2014-06-18 12:30:00,69.78,69.94,69.73,69.91,77500.0,69.78,69.94,69.73,69.91,77500.0
2014-06-18 12:40:00,69.9,69.91,69.5,69.55,55700.0,69.9,69.91,69.5,69.55,55700.0
2014-06-18 12:50:00,69.55,69.66,69.51,69.61,66000.0,69.55,69.66,69.51,69.61,66000.0
2014-06-18 13:00:00,69.61,69.66,69.13,69.14,57100.0,69.61,69.66,69.13,69.14,57100.0
2014-06-18 13:10:00,69.17,69.22,69.1,69.12,44300.0,69.17,69.22,69.1,69.12,44300.0
2014-06-18 13:20:00,69.12,69.12,68.77,68.77,75900.0,69.12,69.12,68.77,68.77,75900.0
2014-06-18 13:30:00,68.77,68.8,68.26,68.44,133500.0,68.77,68.8,68.26,68.44,133500.0
2014-06-18 13:40:00,68.41,68.59,68.25,68.59,68600.0,68.41,68.59,68.25,68.59,68600.0
2014-06-18 13:50:00,68.58,68.66,68.51,68.55,31800.0,68.58,68.66,68.51,68.55,31800.0
2014-06-18 14:00:00,68.57,69.13,68.42,68.95,86200.0,68.57,69.13,68.42,68.95,86200.0
2014-06-18 14:10:00,68.96,69.25,68.96,69.07,42800.0,68.96,69.25,68.96,69.07,42800.0
2014-06-18 14:20:00,69.07,69.1,68.87,68.92,34900.0,69.07,69.1,68.87,68.92,34900.0
2014-06-18 14:30:00,68.93,69.17,68.86,68.95,45300.0,68.93,69.17,68.86,68.95,45300.0
2014-06-18 14:40:00,68.95,68.99,68.75,68.89,43300.0,68.95,68.99,68.75,68.89,43300.0
2014-06-18 14:50:00,68.92,69.22,68.92,69.22,46900.0,68.92,69.22,68.92,69.22,46900.0
2014-06-18 15:00:00,69.19,69.52,69.19,69.39,78900.0,69.19,69.52,69.19,69.39,78900.0
2014-06-18 15:10:00,69.35,69.37,69.18,69.33,45700.0,69.35,69.37,69.18,69.33,45700.0
2014-06-18 15:20:00,69.31,69.31,69.18,69.3,51600.0,69.31,69.31,69.18,69.3,51600.0
2014-06-18 15:30:00,69.3,69.51,69.29,69.5,69800.0,69.3,69.51,69.29,69.5,69800.0
2014-06-18 15:40:00,69.49,69.56,69.42,69.53,72400.0,69.49,69.56,69.42,69.53,72400.0
2014-06-18 15:50:00,69.55,69.79,69.53,69.75,233800.0,69.55,69.79,69.53,69.75,233800.0
2014-06-19 09:30:00,69.69,70.0,69.05,69.12,157700.0,69.69,70.0,69.05,69.12,157700.0
2014-06-19 09:40:00,69.09,69.55,68.88,68.95,160000.0,69.09,69.55,68.88,68.95,160000.0
2014-06-19 09:50:00,68.91,68.95,68.42,68.59,159700.0,68.91,68.95,68.42,68.59,159700.0
2014-06-19 10:00:00,68.62,68.95,68.51,68.87,87200.0,68.62,68.95,68.51,68.87,87200.0
2014-06-19 10:10:00,68.84,69.3,68.81,69.18,110700.0,68.84,69.3,68.81,69.18,110700.0
2014-06-19 10:20:00,69.12,69.19,68.84,69.16,68800.0,69.12,69.19,68.84,69.16,68800.0
2014-06-19 10:30:00,69.17,69.17,68.82,68.84,58000.0,69.17,69.17,68.82,68.84,58000.0
2014-06-19 10:40:00,68.83,69.04,68.81,68.89,27200.0,68.83,69.04,68.81,68.89,27200.0
2014-06-19 10:50:00,68.92,68.93,68.55,68.58,71100.0,68.92,68.93,68.55,68.58,71100.0
2014-06-19 11:00:00,68.61,68.64,68.46,68.53,64000.0,68.61,68.64,68.46,68.53,64000.0
2014-06-19 11:10:00,68.53,68.63,68.49,68.53,52800.0,68.53,68.63,68.49,68.53,52800.0
2014-06-19 11:20:00,68.54,68.54,68.25,68.35,92500.0,68.54,68.54,68.25,68.35,92500.0
2014-06-19 11:30:00,68.35,68.42,68.31,68.4,27100.0,68.35,68.42,68.31,68.4,27100.0
2014-06-19 11:40:00,68.4,68.52,68.33,68.49,41600.0,68.4,68.52,68.33,68.49,41600.0
2014-06-19 11:50:00,68.46,68.6,68.42,68.6,24200.0,68.46,68.6,68.42,68.6,24200.0
2014-06-19 12:00:00,68.59,68.72,68.56,68.66,27200.0,68.59,68.72,68.56,68.66,27200.0
2014-06-19 12:10:00,68.67,68.7,68.46,68.48,31600.0,68.67,68.7,68.46,68.48,31600.0
2014-06-19 12:20:00,68.48,68.51,68.34,68.35,28100.0,68.48,68.51,68.34,68.35,28100.0
2014-06-19 12:30:00,68.34,68.59,68.3,68.59,28000.0,68.34,68.59,68.3,68.59,28000.0
2014-06-19 12:40:00,68.58,68.65,68.45,68.51,25500.0,68.58,68.65,68.45,68.51,25500.0
2014-06-19 12:50:00,68.51,68.55,68.39,68.39,18800.0,68.51,68.55,68.39,68.39,18800.0
2014-06-19 13:00:00,68.4,68.44,68.31,68.38,17700.0,68.4,68.44,68.31,68.38,17700.0
2014-06-19 13:10:00,68.36,68.36,67.79,67.92,84600.0,68.36,68.36,67.79,67.92,84600.0
2014-06-19 13:20:00,67.92,68.16,67.88,68.03,34800.0,67.92,68.16,67.88,68.03,34800.0
2014-06-19 13:30:00,68.03,68.15,67.93,68.05,34200.0,68.03,68.15,67.93,68.05,34200.0
2014-06-19 13:40:00,68.07,68.07,67.91,67.98,20800.0,68.07,68.07,67.91,67.98,20800.0
2014-06-19 13:50:00,67.99,68.04,67.81,67.81,34900.0,67.99,68.04,67.81,67.81,34900.0
2014-06-19 14:00:00,67.82,67.97,67.76,67.88,37900.0,67.82,67.97,67.76,67.88,37900.0
2014-06-19 14:10:00,67.87,68.03,67.87,67.97,40500.0,67.87,68.03,67.87,67.97,40500.0
2014-06-19 14:20:00,67.98,68.12,67.98,67.98,26600.0,67.98,68.12,67.98,67.98,26600.0
2014-06-19 14:30:00,67.97,67.99,67.86,67.86,31300.0,67.97,67.99,67.86,67.86,31300.0
2014-06-19 14:40:00,67.85,68.03,67.84,67.99,28500.0,67.85,68.03,67.84,67.99,28500.0
2014-06-19 14:50:00,67.99,68.17,67.94,68.15,31200.0,67.99,68.17,67.94,68.15,31200.0
2014-06-19 15:00:00,68.16,68.26,68.06,68.19,30500.0,68.16,68.26,68.06,68.19,30500.0
2014-06-19 15:10:00,68.17,68.18,68.12,68.15,17900.0,68.17,68.18,68.12,68.15,17900.0
2014-06-19 15:20:00,68.15,68.15,68.05,68.11,36200.0,68.15,68.15,68.05,68.11,36200.0
2014-06-19 15:30:00,68.12,68.2,68.07,68.07,41800.0,68.12,68.2,68.07,68.07,41800.0
2014-06-19 15:40:00,68.08,68.18,68.04,68.15,69500.0,68.08,68.18,68.04,68.15,69500.0
2014-06-19 15:50:00,68.16,68.27,68.16,68.27,147300.0,68.16,68.27,68.16,68.27,147300.0
2014-06-20 09:30:00,68.57,68.57,68.01,68.36,124600.0,68.57,68.57,68.01,68.36,124600.0
2014-06-20 09:40:00,68.36,68.79,68.33,68.39,62200.0,68.36,68.79,68.33,68.39,62200.0
2014-06-20 09:50:00,68.34,69.1,68.34,69.03,134100.0,68.34,69.1,68.34,69.03,134100.0
2014-06-20 10:00:00,69.03,69.49,69.0,69.17,109300.0,69.03,69.49,69.0,69.17,109300.0
2014-06-20 10:10:00,69.17,69.27,68.92,68.92,47100.0,69.17,69.27,68.92,68.92,47100.0
2014-06-20 10:20:00,68.9,69.27,68.81,69.15,128400.0,68.9,69.27,68.81,69.15,128400.0
2014-06-20 10:30:00,69.16,69.23,68.87,69.2,43400.0,69.16,69.23,68.87,69.2,43400.0
2014-06-20 10:40:00,69.2,69.38,69.09,69.16,49400.0,69.2,69.38,69.09,69.16,49400.0
2014-06-20 10:50:00,69.18,69.39,69.18,69.24,38300.0,69.18,69.39,69.18,69.24,38300.0
2014-06-20 11:00:00,69.26,69.29,69.07,69.2,28300.0,69.26,69.29,69.07,69.2,28300.0
2014-06-20 11:10:00,69.21,69.27,69.05,69.11,19500.0,69.21,69.27,69.05,69.11,19500.0
2014-06-20 11:20:00,69.1,69.1,68.81,68.81,27600.0,69.1,69.1,68.81,68.81,27600.0
2014-06-20 11:30:00,68.82,68.89,68.59,68.59,35800.0,68.82,68.89,68.59,68.59,35800.0
2014-06-20 11:40:00,68.59,68.78,68.59,68.76,19900.0,68.59,68.78,68.59,68.76,19900.0
2014-06-20 11:50:00,68.73,68.81,68.6,68.78,30300.0,68.73,68.81,68.6,68.78,30300.0
2014-06-20 12:00:00,68.79,68.85,68.77,68.81,8500.0,68.79,68.85,68.77,68.81,8500.0
2014-06-20 12:10:00,68.86,68.9,68.84,68.89,5200.0,68.86,68.9,68.84,68.89,5200.0
2014-06-20 12:20:00,68.91,68.91,68.62,68.63,31200.0,68.91,68.91,68.62,68.63,31200.0
2014-06-20 12:30:00,68.66,68.8,68.65,68.66,16400.0,68.66,68.8,68.65,68.66,16400.0
2014-06-20 12:40:00,68.66,68.74,68.64,68.69,10100.0,68.66,68.74,68.64,68.69,10100.0
2014-06-20 12:50:00,68.7,68.74,68.67,68.73,8400.0,68.7,68.74,68.67,68.73,8400.0
2014-06-20 13:00:00,68.72,68.74,68.68,68.73,44800.0,68.72,68.74,68.68,68.73,44800.0
2014-06-20 13:10:00,68.73,68.8,68.66,68.67,16100.0,68.73,68.8,68.66,68.67,16100.0
2014-06-20 13:20:00,68.7,68.71,68.56,68.58,21000.0,68.7,68.71,68.56,68.58,21000.0
2014-06-20 13:30:00,68.58,68.63,68.48,68.6,26100.0,68.58,68.63,68.48,68.6,26100.0
2014-06-20 13:40:00,68.59,68.77,68.59,68.77,18300.0,68.59,68.77,68.59,68.77,18300.0
2014-06-20 13:50:00,68.77,68.94,68.77,68.88,32700.0,68.77,68.94,68.77,68.88,32700.0
2014-06-20 14:00:00,68.92,68.95,68.84,68.87,11700.0,68.92,68.95,68.84,68.87,11700.0
2014-06-20 14:10:00,68.87,69.02,68.87,69.0,41400.0,68.87,69.02,68.87,69.0,41400.0
2014-06-20 14:20:00,69.02,69.1,68.99,69.05,24000.0,69.02,69.1,68.99,69.05,24000.0
2014-06-20 14:30:00,69.05,69.11,69.03,69.09,16800.0,69.05,69.11,69.03,69.09,16800.0
2014-06-20 14:40:00,69.09,69.1,68.99,69.03,23300.0,69.09,69.1,68.99,69.03,23300.0
2014-06-20 14:50:00,69.03,69.16,69.02,69.12,38900.0,69.03,69.16,69.02,69.12,38900.0
2014-06-20 15:00:00,69.11,69.17,69.07,69.12,26100.0,69.11,69.17,69.07,69.12,26100.0
2014-06-20 15:10:00,69.11,69.17,69.1,69.1,33600.0,69.11,69.17,69.1,69.1,33600.0
2014-06-20 15:20:00,69.1,69.15,69.07,69.13,26000.0,69.1,69.15,69.07,69.13,26000.0
2014-06-20 15:30:00,69.13,69.15,69.09,69.1,61100.0,69.13,69.15,69.09,69.1,61100.0
2014-06-20 15:40:00,69.09,69.11,68.98,69.03,137500.0,69.09,69.11,68.98,69.03,137500.0
2014-06-20 15:50:00,69.03,69.03,68.37,68.9,345200.0,69.03,69.03,68.37,68.9,345200.0
2014-06-23 09:30:00,68.9,69.09,68.1,68.28,106500.0,68.9,69.09,68.1,68.28,106500.0
2014-06-23 09:40:00,68.28,68.81,67.89,68.03,105900.0,68.28,68.81,67.89,68.03,105900.0
2014-06-23 09:50:00,67.96,69.24,67.92,69.18,126900.0,67.96,69.24,67.92,69.18,126900.0
2014-06-23 10:00:00,69.16,69.36,68.86,69.05,96200.0,69.16,69.36,68.86,69.05,96200.0
2014-06-23 10:10:00,69.04,69.05,68.37,68.83,83500.0,69.04,69.05,68.37,68.83,83500.0
2014-06-23 10:20:00,68.8,68.96,68.46,68.54,34000.0,68.8,68.96,68.46,68.54,34000.0
2014-06-23 10:30:00,68.54,68.59,68.3,68.37,33700.0,68.54,68.59,68.3,68.37,33700.0
2014-06-23 10:40:00,68.36,68.7,68.36,68.63,59200.0,68.36,68.7,68.36,68.63,59200.0
2014-06-23 10:50:00,68.65,70.86,68.64,70.8,781700.0,68.65,70.86,68.64,70.8,781700.0
2014-06-23 11:00:00,70.76,71.47,70.57,70.81,674200.0,70.76,71.47,70.57,70.81,674200.0
2014-06-23 11:10:00,70.85,71.25,70.24,71.09,326900.0,70.85,71.25,70.24,71.09,326900.0
2014-06-23 11:20:00,71.07,71.35,70.84,71.01,239000.0,71.07,71.35,70.84,71.01,239000.0
2014-06-23 11:30:00,71.01,71.43,70.73,71.37,159500.0,71.01,71.43,70.73,71.37,159500.0
2014-06-23 11:40:00,71.41,71.57,71.1,71.28,182400.0,71.41,71.57,71.1,71.28,182400.0
2014-06-23 11:50:00,71.27,71.31,70.93,71.04,121000.0,71.27,71.31,70.93,71.04,121000.0
2014-06-23 12:00:00,71.06,71.08,70.79,70.83,65500.0,71.06,71.08,70.79,70.83,65500.0
2014-06-23 12:10:00,70.84,71.18,70.84,71.14,74000.0,70.84,71.18,70.84,71.14,74000.0
2014-06-23 12:20:00,71.14,71.23,71.11,71.16,52700.0,71.14,71.23,71.11,71.16,52700.0
2014-06-23 12:30:00,71.19,71.2,70.84,70.88,78000.0,71.19,71.2,70.84,70.88,78000.0
2014-06-23 12:40:00,70.89,70.9,70.61,70.8,107200.0,70.89,70.9,70.61,70.8,107200.0
2014-06-23 12:50:00,70.8,70.88,70.75,70.79,40900.0,70.8,70.88,70.75,70.79,40900.0
2014-06-23 13:00:00,70.79,70.86,70.4,70.56,53500.0,70.79,70.86,70.4,70.56,53500.0
2014-06-23 13:10:00,70.57,70.72,70.27,70.27,44500.0,70.57,70.72,70.27,70.27,44500.0
2014-06-23 13:20:00,70.26,70.52,70.26,70.33,35100.0,70.26,70.52,70.26,70.33,35100.0
2014-06-23 13:30:00,70.34,70.67,70.25,70.62,46600.0,70.34,70.67,70.25,70.62,46600.0
2014-06-23 13:40:00,70.61,70.68,70.24,70.41,39200.0,70.61,70.68,70.24,70.41,39200.0
2014-06-23 13:50:00,70.4,70.53,70.36,70.4,39400.0,70.4,70.53,70.36,70.4,39400.0
2014-06-23 14:00:00,70.44,70.71,70.44,70.64,28400.0,70.44,70.71,70.44,70.64,28400.0
2014-06-23 14:10:00,70.65,70.8,70.51,70.75,53200.0,70.65,70.8,70.51,70.75,53200.0
2014-06-23 14:20:00,70.75,71.1,70.72,70.85,86800.0,70.75,71.1,70.72,70.85,86800.0
2014-06-23 14:30:00,70.83,70.84,70.6,70.74,36400.0,70.83,70.84,70.6,70.74,36400.0
2014-06-23 14:40:00,70.73,70.74,70.31,70.32,34700.0,70.73,70.74,70.31,70.32,34700.0
2014-06-23 14:50:00,70.35,70.64,70.34,70.61,36800.0,70.35,70.64,70.34,70.61,36800.0
2014-06-23 15:00:00,70.61,70.7,70.48,70.51,37000.0,70.61,70.7,70.48,70.51,37000.0
2014-06-23 15:10:00,70.5,70.54,70.4,70.49,37400.0,70.5,70.54,70.4,70.49,37400.0
2014-06-23 15:20:00,70.48,70.48,70.26,70.32,58500.0,70.48,70.48,70.26,70.32,58500.0
2014-06-23 15:30:00,70.34,70.48,70.28,70.29,46200.0,70.34,70.48,70.28,70.29,46200.0
2014-06-23 15:40:00,70.29,70.34,70.16,70.16,107700.0,70.29,70.34,70.16,70.16,107700.0
2014-06-23 15:50:00,70.16,70.25,70.12,70.15,170000.0,70.16,70.25,70.12,70.15,170000.0
2014-06-24 09:30:00,69.97,70.64,69.37,70.04,230600.0,69.97,70.64,69.37,70.04,230600.0
2014-06-24 09:40:00,70.04,70.71,69.85,70.13,244400.0,70.04,70.71,69.85,70.13,244400.0
2014-06-24 09:50:00,70.12,70.21,69.6,69.86,192800.0,70.12,70.21,69.6,69.86,192800.0
2014-06-24 10:00:00,69.89,70.09,69.65,69.83,97200.0,69.89,70.09,69.65,69.83,97200.0
2014-06-24 10:10:00,69.85,70.0,69.75,69.89,59600.0,69.85,70.0,69.75,69.89,59600.0
2014-06-24 10:20:00,69.92,70.3,69.91,70.24,63500.0,69.92,70.3,69.91,70.24,63500.0
2014-06-24 10:30:00,70.28,70.69,70.14,70.69,118600.0,70.28,70.69,70.14,70.69,118600.0
2014-06-24 10:40:00,70.64,70.87,70.21,70.54,192200.0,70.64,70.87,70.21,70.54,192200.0
2014-06-24 10:50:00,70.53,70.91,70.51,70.61,119900.0,70.53,70.91,70.51,70.61,119900.0
2014-06-24 11:00:00,70.7,70.94,70.52,70.58,34400.0,70.7,70.94,70.52,70.58,34400.0
2014-06-24 11:10:00,70.59,70.8,70.53,70.77,33000.0,70.59,70.8,70.53,70.77,33000.0
2014-06-24 11:20:00,70.75,70.77,70.47,70.55,32000.0,70.75,70.77,70.47,70.55,32000.0
2014-06-24 11:30:00,70.5,70.61,70.29,70.35,28400.0,70.5,70.61,70.29,70.35,28400.0
2014-06-24 11:40:00,70.36,70.52,70.36,70.41,15700.0,70.36,70.52,70.36,70.41,15700.0
2014-06-24 11:50:00,70.41,70.41,70.15,70.34,30700.0,70.41,70.41,70.15,70.34,30700.0
2014-06-24 12:00:00,70.33,70.61,70.28,70.53,20300.0,70.33,70.61,70.28,70.53,20300.0
2014-06-24 12:10:00,70.53,70.56,70.39,70.39,27700.0,70.53,70.56,70.39,70.39,27700.0
2014-06-24 12:20:00,70.38,70.44,70.29,70.44,17100.0,70.38,70.44,70.29,70.44,17100.0
2014-06-24 12:30:00,70.41,70.47,70.36,70.47,14200.0,70.41,70.47,70.36,70.47,14200.0
2014-06-24 12:40:00,70.43,70.43,70.33,70.35,21400.0,70.43,70.43,70.33,70.35,21400.0
2014-06-24 12:50:00,70.34,70.34,70.2,70.26,16100.0,70.34,70.34,70.2,70.26,16100.0
2014-06-24 13:00:00,70.25,70.27,69.78,69.85,84600.0,70.25,70.27,69.78,69.85,84600.0
2014-06-24 13:10:00,69.81,69.85,69.58,69.61,49000.0,69.81,69.85,69.58,69.61,49000.0
2014-06-24 13:20:00,69.57,69.75,69.41,69.71,71500.0,69.57,69.75,69.41,69.71,71500.0
2014-06-24 13:30:00,69.73,69.95,69.68,69.95,75600.0,69.73,69.95,69.68,69.95,75600.0
2014-06-24 13:40:00,69.93,70.03,69.8,69.81,52600.0,69.93,70.03,69.8,69.81,52600.0
2014-06-24 13:50:00,69.83,69.85,69.7,69.7,37800.0,69.83,69.85,69.7,69.7,37800.0
2014-06-24 14:00:00,69.7,70.05,69.7,70.02,42300.0,69.7,70.05,69.7,70.02,42300.0
2014-06-24 14:10:00,70.0,70.12,69.97,69.97,19100.0,70.0,70.12,69.97,69.97,19100.0
2014-06-24 14:20:00,69.98,70.03,69.95,70.01,50400.0,69.98,70.03,69.95,70.01,50400.0
2014-06-24 14:30:00,69.99,70.04,69.77,69.77,49500.0,69.99,70.04,69.77,69.77,49500.0
2014-06-24 14:40:00,69.75,69.95,69.73,69.95,20900.0,69.75,69.95,69.73,69.95,20900.0
2014-06-24 14:50:00,69.95,70.01,69.91,69.98,26800.0,69.95,70.01,69.91,69.98,26800.0
2014-06-24 15:00:00,69.96,69.97,69.58,69.64,76000.0,69.96,69.97,69.58,69.64,76000.0
2014-06-24 15:10:00,69.61,69.61,69.08,69.2,92700.0,69.61,69.61,69.08,69.2,92700.0
2014-06-24 15:20:00,69.19,69.19,68.71,68.83,134000.0,69.19,69.19,68.71,68.83,134000.0
2014-06-24 15:30:00,68.83,68.86,68.43,68.43,141300.0,68.83,68.86,68.43,68.43,141300.0
2014-06-24 15:40:00,68.46,68.88,68.45,68.86,107200.0,68.46,68.88,68.45,68.86,107200.0
2014-06-24 15:50:00,68.84,68.95,68.68,68.71,127300.0,68.84,68.95,68.68,68.71,127300.0
2014-06-25 09:30:00,68.5,69.85,68.18,69.78,108100.0,68.5,69.85,68.18,69.78,108100.0
2014-06-25 09:40:00,69.69,69.8,69.34,69.52,63200.0,69.69,69.8,69.34,69.52,63200.0
2014-06-25 09:50:00,69.63,69.75,68.95,68.98,138200.0,69.63,69.75,68.95,68.98,138200.0
2014-06-25 10:00:00,68.98,69.44,68.96,69.4,51000.0,68.98,69.44,68.96,69.4,51000.0
2014-06-25 10:10:00,69.4,69.76,69.35,69.37,59400.0,69.4,69.76,69.35,69.37,59400.0
2014-06-25 10:20:00,69.4,69.63,69.18,69.36,90900.0,69.4,69.63,69.18,69.36,90900.0
2014-06-25 10:30:00,69.38,69.45,68.98,69.08,42100.0,69.38,69.45,68.98,69.08,42100.0
2014-06-25 10:40:00,69.1,69.34,69.06,69.23,38100.0,69.1,69.34,69.06,69.23,38100.0
2014-06-25 10:50:00,69.27,69.7,69.22,69.64,57200.0,69.27,69.7,69.22,69.64,57200.0
2014-06-25 11:00:00,69.61,69.63,69.41,69.49,30500.0,69.61,69.63,69.41,69.49,30500.0
2014-06-25 11:10:00,69.48,69.64,69.41,69.48,35400.0,69.48,69.64,69.41,69.48,35400.0
2014-06-25 11:20:00,69.52,69.67,69.46,69.51,18600.0,69.52,69.67,69.46,69.51,18600.0
2014-06-25 11:30:00,69.57,69.67,69.06,69.3,39400.0,69.57,69.67,69.06,69.3,39400.0
2014-06-25 11:40:00,69.3,69.43,69.06,69.06,24100.0,69.3,69.43,69.06,69.06,24100.0
2014-06-25 11:50:00,69.05,69.23,69.0,69.19,23200.0,69.05,69.23,69.0,69.19,23200.0
2014-06-25 12:00:00,69.21,69.4,69.19,69.36,14400.0,69.21,69.4,69.19,69.36,14400.0
2014-06-25 12:10:00,69.33,69.34,69.2,69.26,6600.0,69.33,69.34,69.2,69.26,6600.0
2014-06-25 12:20:00,69.26,69.36,69.11,69.32,18400.0,69.26,69.36,69.11,69.32,18400.0
2014-06-25 12:30:00,69.33,69.53,69.31,69.45,32300.0,69.33,69.53,69.31,69.45,32300.0
2014-06-25 12:40:00,69.46,69.5,69.31,69.48,14000.0,69.46,69.5,69.31,69.48,14000.0
2014-06-25 12:50:00,69.46,69.53,69.41,69.5,22400.0,69.46,69.53,69.41,69.5,22400.0
2014-06-25 13:00:00,69.84,70.0,69.74,69.74,28600.0,69.84,70.0,69.74,69.74,28600.0
2014-06-25 13:10:00,69.73,70.0,69.68,69.87,38800.0,69.73,70.0,69.68,69.87,38800.0
2014-06-25 13:20:00,69.87,70.0,69.8,69.84,38000.0,69.87,70.0,69.8,69.84,38000.0
2014-06-25 13:30:00,69.89,70.1,69.82,70.05,42900.0,69.89,70.1,69.82,70.05,42900.0
2014-06-25 13:40:00,70.05,70.19,70.05,70.13,54700.0,70.05,70.19,70.05,70.13,54700.0
2014-06-25 13:50:00,70.14,70.16,69.99,70.13,28300.0,70.14,70.16,69.99,70.13,28300.0
2014-06-25 14:00:00,70.09,70.09,69.86,69.88,42500.0,70.09,70.09,69.86,69.88,42500.0
2014-06-25 14:10:00,69.89,70.01,69.88,69.98,20500.0,69.89,70.01,69.88,69.98,20500.0
2014-06-25 14:20:00,69.98,70.15,69.98,70.1,38400.0,69.98,70.15,69.98,70.1,38400.0
2014-06-25 14:30:00,70.14,70.55,70.12,70.43,88000.0,70.14,70.55,70.12,70.43,88000.0
2014-06-25 14:40:00,70.43,70.8,70.41,70.42,90000.0,70.43,70.8,70.41,70.42,90000.0
2014-06-25 14:50:00,70.42,70.5,70.3,70.34,58300.0,70.42,70.5,70.3,70.34,58300.0
2014-06-25 15:00:00,70.34,70.39,70.25,70.26,18300.0,70.34,70.39,70.25,70.26,18300.0
2014-06-25 15:10:00,70.25,70.25,70.14,70.19,19500.0,70.25,70.25,70.14,70.19,19500.0
2014-06-25 15:20:00,70.2,70.23,70.05,70.06,28800.0,70.2,70.23,70.05,70.06,28800.0
2014-06-25 15:30:00,70.06,70.21,69.93,70.18,60700.0,70.06,70.21,69.93,70.18,60700.0
2014-06-25 15:40:00,70.17,70.26,70.11,70.17,48300.0,70.17,70.26,70.11,70.17,48300.0
2014-06-25 15:50:00,70.16,70.22,70.11,70.18,88100.0,70.16,70.22,70.11,70.18,88100.0
2014-06-26 09:30:00,70.21,71.5,70.19,71.18,186400.0,70.21,71.5,70.19,71.18,186400.0
2014-06-26 09:40:00,71.15,71.18,70.47,70.65,99900.0,71.15,71.18,70.47,70.65,99900.0
2014-06-26 09:50:00,70.66,71.26,70.52,71.15,134600.0,70.66,71.26,70.52,71.15,134600.0
2014-06-26 10:00:00,71.15,71.29,70.26,70.48,101400.0,71.15,71.29,70.26,70.48,101400.0
2014-06-26 10:10:00,70.5,70.76,70.2,70.6,60300.0,70.5,70.76,70.2,70.6,60300.0
2014-06-26 10:20:00,70.6,70.79,70.46,70.79,86600.0,70.6,70.79,70.46,70.79,86600.0
2014-06-26 10:30:00,70.79,70.8,70.26,70.31,110700.0,70.79,70.8,70.26,70.31,110700.0
2014-06-26 10:40:00,70.31,70.56,70.2,70.5,79600.0,70.31,70.56,70.2,70.5,79600.0
2014-06-26 10:50:00,70.46,70.57,70.34,70.38,49700.0,70.46,70.57,70.34,70.38,49700.0
2014-06-26 11:00:00,70.36,70.46,70.21,70.23,42300.0,70.36,70.46,70.21,70.23,42300.0
2014-06-26 11:10:00,70.24,70.4,70.23,70.35,40300.0,70.24,70.4,70.23,70.35,40300.0
2014-06-26 11:20:00,70.34,70.49,70.29,70.47,36400.0,70.34,70.49,70.29,70.47,36400.0
2014-06-26 11:30:00,70.48,70.85,70.45,70.71,38500.0,70.48,70.85,70.45,70.71,38500.0
2014-06-26 11:40:00,70.69,70.71,70.55,70.61,14100.0,70.69,70.71,70.55,70.61,14100.0
2014-06-26 11:50:00,70.6,70.64,70.45,70.58,16800.0,70.6,70.64,70.45,70.58,16800.0
2014-06-26 12:00:00,70.6,70.65,70.57,70.64,15500.0,70.6,70.65,70.57,70.64,15500.0
2014-06-26 12:10:00,70.62,70.71,70.62,70.68,22100.0,70.62,70.71,70.62,70.68,22100.0
2014-06-26 12:20:00,70.68,70.74,70.51,70.59,21000.0,70.68,70.74,70.51,70.59,21000.0
2014-06-26 12:30:00,70.6,70.68,70.53,70.61,14200.0,70.6,70.68,70.53,70.61,14200.0
2014-06-26 12:40:00,70.56,70.6,70.39,70.5,12000.0,70.56,70.6,70.39,70.5,12000.0
2014-06-26 12:50:00,70.51,70.53,70.35,70.39,12500.0,70.51,70.53,70.35,70.39,12500.0
2014-06-26 13:00:00,70.37,70.41,70.25,70.29,27100.0,70.37,70.41,70.25,70.29,27100.0
2014-06-26 13:10:00,70.28,70.31,70.22,70.29,20500.0,70.28,70.31,70.22,70.29,20500.0
2014-06-26 13:20:00,70.28,70.54,70.25,70.47,29800.0,70.28,70.54,70.25,70.47,29800.0
2014-06-26 13:30:00,70.51,70.63,70.29,70.35,34700.0,70.51,70.63,70.29,70.35,34700.0
2014-06-26 13:40:00,70.39,70.42,70.21,70.31,28800.0,70.39,70.42,70.21,70.31,28800.0
2014-06-26 13:50:00,70.32,70.33,70.15,70.22,44900.0,70.32,70.33,70.15,70.22,44900.0
2014-06-26 14:00:00,70.24,71.49,70.21,71.2,433800.0,70.24,71.49,70.21,71.2,433800.0
2014-06-26 14:10:00,71.2,71.74,70.95,71.27,258400.0,71.2,71.74,70.95,71.27,258400.0
2014-06-26 14:20:00,71.24,71.55,71.12,71.55,81600.0,71.24,71.55,71.12,71.55,81600.0
2014-06-26 14:30:00,71.54,71.55,71.11,71.24,53400.0,71.54,71.55,71.11,71.24,53400.0
2014-06-26 14:40:00,71.24,71.68,71.17,71.67,104500.0,71.24,71.68,71.17,71.67,104500.0
2014-06-26 14:50:00,71.65,72.4,71.65,72.12,344600.0,71.65,72.4,71.65,72.12,344600.0
2014-06-26 15:00:00,72.09,72.46,72.06,72.11,187800.0,72.09,72.46,72.06,72.11,187800.0
2014-06-26 15:10:00,72.1,72.25,71.85,71.9,140000.0,72.1,72.25,71.85,71.9,140000.0
2014-06-26 15:20:00,71.91,71.97,71.42,71.45,149900.0,71.91,71.97,71.42,71.45,149900.0
2014-06-26 15:30:00,71.45,71.67,71.42,71.65,91600.0,71.45,71.67,71.42,71.65,91600.0
2014-06-26 15:40:00,71.63,71.64,71.28,71.53,134700.0,71.63,71.64,71.28,71.53,134700.0
2014-06-26 15:50:00,71.51,71.51,71.32,71.47,188000.0,71.51,71.51,71.32,71.47,188000.0
2014-06-27 09:30:00,71.17,72.0,71.06,71.6,158700.0,71.17,72.0,71.06,71.6,158700.0
2014-06-27 09:40:00,71.58,71.68,71.1,71.45,107600.0,71.58,71.68,71.1,71.45,107600.0
2014-06-27 09:50:00,71.48,71.48,71.28,71.38,49600.0,71.48,71.48,71.28,71.38,49600.0
2014-06-27 10:00:00,71.43,71.7,70.85,70.98,185800.0,71.43,71.7,70.85,70.98,185800.0
2014-06-27 10:10:00,70.95,71.25,70.89,71.1,61300.0,70.95,71.25,70.89,71.1,61300.0
2014-06-27 10:20:00,71.11,71.35,71.11,71.18,21200.0,71.11,71.35,71.11,71.18,21200.0
2014-06-27 10:30:00,71.18,71.25,70.91,71.0,45000.0,71.18,71.25,70.91,71.0,45000.0
2014-06-27 10:40:00,71.0,71.26,71.0,71.1,42200.0,71.0,71.26,71.0,71.1,42200.0
2014-06-27 10:50:00,71.14,71.41,71.1,71.37,36500.0,71.14,71.41,71.1,71.37,36500.0
2014-06-27 11:00:00,71.33,71.7,71.33,71.52,38400.0,71.33,71.7,71.33,71.52,38400.0
2014-06-27 11:10:00,71.55,71.58,71.39,71.49,23700.0,71.55,71.58,71.39,71.49,23700.0
2014-06-27 11:20:00,71.49,71.58,71.42,71.48,14200.0,71.49,71.58,71.42,71.48,14200.0
2014-06-27 11:30:00,71.44,71.5,71.34,71.34,12800.0,71.44,71.5,71.34,71.34,12800.0
2014-06-27 11:40:00,71.36,71.56,71.31,71.47,24200.0,71.36,71.56,71.31,71.47,24200.0
2014-06-27 11:50:00,71.41,71.68,71.41,71.52,35000.0,71.41,71.68,71.41,71.52,35000.0
2014-06-27 12:00:00,71.52,71.63,71.39,71.59,18900.0,71.52,71.63,71.39,71.59,18900.0
2014-06-27 12:10:00,71.59,71.65,71.54,71.55,19100.0,71.59,71.65,71.54,71.55,19100.0
2014-06-27 12:20:00,71.53,71.53,71.35,71.4,20000.0,71.53,71.53,71.35,71.4,20000.0
2014-06-27 12:30:00,71.38,71.6,71.38,71.55,23500.0,71.38,71.6,71.38,71.55,23500.0
2014-06-27 12:40:00,71.56,71.63,71.52,71.57,11200.0,71.56,71.63,71.52,71.57,11200.0
2014-06-27 12:50:00,71.58,71.82,71.51,71.65,59000.0,71.58,71.82,71.51,71.65,59000.0
2014-06-27 13:00:00,71.65,71.68,71.55,71.68,24600.0,71.65,71.68,71.55,71.68,24600.0
2014-06-27 13:10:00,71.68,71.71,71.28,71.35,42200.0,71.68,71.71,71.28,71.35,42200.0
2014-06-27 13:20:00,71.34,71.4,71.16,71.22,42300.0,71.34,71.4,71.16,71.22,42300.0
2014-06-27 13:30:00,71.24,71.29,71.19,71.24,19400.0,71.24,71.29,71.19,71.24,19400.0
2014-06-27 13:40:00,71.21,71.26,71.1,71.13,28700.0,71.21,71.26,71.1,71.13,28700.0
2014-06-27 13:50:00,71.16,71.26,71.1,71.25,30400.0,71.16,71.26,71.1,71.25,30400.0
2014-06-27 14:00:00,71.21,71.53,71.14,71.41,37700.0,71.21,71.53,71.14,71.41,37700.0
2014-06-27 14:10:00,71.36,71.43,71.22,71.26,10900.0,71.36,71.43,71.22,71.26,10900.0
2014-06-27 14:20:00,71.26,71.31,71.23,71.29,7500.0,71.26,71.31,71.23,71.29,7500.0
2014-06-27 14:30:00,71.29,71.41,71.25,71.27,25900.0,71.29,71.41,71.25,71.27,25900.0
2014-06-27 14:40:00,71.25,71.33,71.22,71.25,11800.0,71.25,71.33,71.22,71.25,11800.0
2014-06-27 14:50:00,71.28,71.28,71.07,71.07,29500.0,71.28,71.28,71.07,71.07,29500.0
2014-06-27 15:00:00,71.09,71.12,70.93,71.03,69900.0,71.09,71.12,70.93,71.03,69900.0
2014-06-27 15:10:00,71.05,71.11,71.02,71.06,31900.0,71.05,71.11,71.02,71.06,31900.0
2014-06-27 15:20:00,71.05,71.14,71.03,71.11,57600.0,71.05,71.14,71.03,71.11,57600.0
2014-06-27 15:30:00,71.13,71.22,71.09,71.19,55400.0,71.13,71.22,71.09,71.19,55400.0
2014-06-27 15:40:00,71.2,71.3,71.18,71.22,95500.0,71.2,71.3,71.18,71.22,95500.0
2014-06-27 15:50:00,71.21,71.43,71.21,71.4,170200.0,71.21,71.43,71.21,71.4,170200.0
2014-06-30 09:30:00,71.85,72.0,71.49,71.73,119800.0,71.85,72.0,71.49,71.73,119800.0
2014-06-30 09:40:00,71.71,72.33,71.42,72.23,140400.0,71.71,72.33,71.42,72.23,140400.0
2014-06-30 09:50:00,72.23,72.68,72.23,72.38,137800.0,72.23,72.68,72.23,72.38,137800.0
2014-06-30 10:00:00,72.41,72.61,72.1,72.26,62300.0,72.41,72.61,72.1,72.26,62300.0
2014-06-30 10:10:00,72.23,72.49,72.18,72.4,44300.0,72.23,72.49,72.18,72.4,44300.0
2014-06-30 10:20:00,72.4,72.45,72.01,72.12,56200.0,72.4,72.45,72.01,72.12,56200.0
2014-06-30 10:30:00,72.12,72.25,72.01,72.07,43600.0,72.12,72.25,72.01,72.07,43600.0
2014-06-30 10:40:00,72.08,72.13,71.98,72.08,46700.0,72.08,72.13,71.98,72.08,46700.0
2014-06-30 10:50:00,72.07,72.15,71.94,72.01,56800.0,72.07,72.15,71.94,72.01,56800.0
2014-06-30 11:00:00,72.0,72.05,71.75,71.92,59000.0,72.0,72.05,71.75,71.92,59000.0
2014-06-30 11:10:00,71.98,72.2,71.97,72.03,38600.0,71.98,72.2,71.97,72.03,38600.0
2014-06-30 11:20:00,72.03,72.05,71.82,71.94,31000.0,72.03,72.05,71.82,71.94,31000.0
2014-06-30 11:30:00,71.9,72.1,71.85,71.9,28900.0,71.9,72.1,71.85,71.9,28900.0
2014-06-30 11:40:00,71.89,72.01,71.85,71.96,11700.0,71.89,72.01,71.85,71.96,11700.0
2014-06-30 11:50:00,71.94,71.96,71.78,71.8,20400.0,71.94,71.96,71.78,71.8,20400.0
2014-06-30 12:00:00,71.8,71.83,71.65,71.72,29600.0,71.8,71.83,71.65,71.72,29600.0
2014-06-30 12:10:00,71.76,71.86,71.72,71.85,19300.0,71.76,71.86,71.72,71.85,19300.0
2014-06-30 12:20:00,71.86,71.9,71.78,71.83,21300.0,71.86,71.9,71.78,71.83,21300.0
2014-06-30 12:30:00,71.8,71.88,71.69,71.86,19800.0,71.8,71.88,71.69,71.86,19800.0
2014-06-30 12:40:00,71.84,71.93,71.76,71.9,20100.0,71.84,71.93,71.76,71.9,20100.0
2014-06-30 12:50:00,71.92,72.05,71.9,71.95,12800.0,71.92,72.05,71.9,71.95,12800.0
2014-06-30 13:00:00,71.91,71.92,71.76,71.84,16600.0,71.91,71.92,71.76,71.84,16600.0
2014-06-30 13:10:00,71.85,71.94,71.83,71.94,12700.0,71.85,71.94,71.83,71.94,12700.0
2014-06-30 13:20:00,71.93,71.94,71.76,71.78,12300.0,71.93,71.94,71.76,71.78,12300.0
2014-06-30 13:30:00,71.76,71.79,71.72,71.73,13800.0,71.76,71.79,71.72,71.73,13800.0
2014-06-30 13:40:00,71.73,71.82,71.71,71.73,26800.0,71.73,71.82,71.71,71.73,26800.0
2014-06-30 13:50:00,71.73,71.85,71.72,71.73,16600.0,71.73,71.85,71.72,71.73,16600.0
2014-06-30 14:00:00,71.72,71.75,71.65,71.72,18600.0,71.72,71.75,71.65,71.72,18600.0
2014-06-30 14:10:00,71.7,71.71,71.65,71.67,36700.0,71.7,71.71,71.65,71.67,36700.0
2014-06-30 14:20:00,71.68,71.68,71.56,71.6,25600.0,71.68,71.68,71.56,71.6,25600.0
2014-06-30 14:30:00,71.6,71.65,71.51,71.53,24900.0,71.6,71.65,71.51,71.53,24900.0
2014-06-30 14:40:00,71.55,71.57,71.42,71.45,32500.0,71.55,71.57,71.42,71.45,32500.0
2014-06-30 14:50:00,71.45,71.45,71.01,71.02,85200.0,71.45,71.45,71.01,71.02,85200.0
2014-06-30 15:00:00,71.02,71.1,70.84,71.06,129100.0,71.02,71.1,70.84,71.06,129100.0
2014-06-30 15:10:00,71.05,71.1,70.93,70.99,60200.0,71.05,71.1,70.93,70.99,60200.0
2014-06-30 15:20:00,70.99,71.24,70.99,71.21,37600.0,70.99,71.24,70.99,71.21,37600.0
2014-06-30 15:30:00,71.2,71.23,71.09,71.17,37900.0,71.2,71.23,71.09,71.17,37900.0
2014-06-30 15:40:00,71.15,71.17,70.99,71.03,79100.0,71.15,71.17,70.99,71.03,79100.0
2014-06-30 15:50:00,71.01,71.1,70.99,71.06,114900.0,71.01,71.1,70.99,71.06,114900.0
2014-07-01 09:30:00,71.52,71.58,70.77,71.0,77400.0,71.52,71.58,70.77,71.0,77400.0
2014-07-01 09:40:00,71.0,71.27,70.61,71.25,66300.0,71.0,71.27,70.61,71.25,66300.0
2014-07-01 09:50:00,71.25,71.49,71.17,71.17,46500.0,71.25,71.49,71.17,71.17,46500.0
2014-07-01 10:00:00,71.16,71.16,70.59,70.6,69100.0,71.16,71.16,70.59,70.6,69100.0
2014-07-01 10:10:00,70.6,70.78,70.28,70.51,121200.0,70.6,70.78,70.28,70.51,121200.0
2014-07-01 10:20:00,70.51,70.58,70.02,70.02,81600.0,70.51,70.58,70.02,70.02,81600.0
2014-07-01 10:30:00,70.09,70.41,70.06,70.37,38600.0,70.09,70.41,70.06,70.37,38600.0
2014-07-01 10:40:00,70.36,70.49,70.21,70.27,50000.0,70.36,70.49,70.21,70.27,50000.0
2014-07-01 10:50:00,70.29,70.38,70.17,70.28,32800.0,70.29,70.38,70.17,70.28,32800.0
2014-07-01 11:00:00,70.29,70.29,70.02,70.09,38500.0,70.29,70.29,70.02,70.09,38500.0
2014-07-01 11:10:00,70.1,70.1,69.7,69.78,130700.0,70.1,70.1,69.7,69.78,130700.0
2014-07-01 11:20:00,69.76,69.94,69.73,69.82,43900.0,69.76,69.94,69.73,69.82,43900.0
2014-07-01 11:30:00,69.81,70.17,69.71,70.12,67500.0,69.81,70.17,69.71,70.12,67500.0
2014-07-01 11:40:00,70.14,70.17,70.02,70.07,47500.0,70.14,70.17,70.02,70.07,47500.0
2014-07-01 11:50:00,70.07,70.33,70.05,70.32,45900.0,70.07,70.33,70.05,70.32,45900.0
2014-07-01 12:00:00,70.33,70.64,70.33,70.47,77900.0,70.33,70.64,70.33,70.47,77900.0
2014-07-01 12:10:00,70.47,70.7,70.39,70.67,32600.0,70.47,70.7,70.39,70.67,32600.0
2014-07-01 12:20:00,70.65,70.73,70.49,70.57,31700.0,70.65,70.73,70.49,70.57,31700.0
2014-07-01 12:30:00,70.57,70.8,70.55,70.69,44500.0,70.57,70.8,70.55,70.69,44500.0
2014-07-01 12:40:00,70.69,70.72,70.56,70.65,22400.0,70.69,70.72,70.56,70.65,22400.0
2014-07-01 12:50:00,70.64,70.76,70.64,70.69,18500.0,70.64,70.76,70.64,70.69,18500.0
2014-07-01 13:00:00,70.69,70.85,70.61,70.8,22200.0,70.69,70.85,70.61,70.8,22200.0
2014-07-01 13:10:00,70.8,70.87,70.71,70.87,37500.0,70.8,70.87,70.71,70.87,37500.0
2014-07-01 13:20:00,70.86,70.98,70.66,70.7,32000.0,70.86,70.98,70.66,70.7,32000.0
2014-07-01 13:30:00,70.69,70.85,70.65,70.83,21200.0,70.69,70.85,70.65,70.83,21200.0
2014-07-01 13:40:00,70.83,70.86,70.69,70.81,21700.0,70.83,70.86,70.69,70.81,21700.0
2014-07-01 13:50:00,70.81,70.85,70.68,70.81,21300.0,70.81,70.85,70.68,70.81,21300.0
2014-07-01 14:00:00,70.81,70.81,70.55,70.62,36000.0,70.81,70.81,70.55,70.62,36000.0
2014-07-01 14:10:00,70.65,70.85,70.63,70.81,31400.0,70.65,70.85,70.63,70.81,31400.0
2014-07-01 14:20:00,70.82,70.83,70.56,70.61,31500.0,70.82,70.83,70.56,70.61,31500.0
2014-07-01 14:30:00,70.61,70.66,70.43,70.66,27900.0,70.61,70.66,70.43,70.66,27900.0
2014-07-01 14:40:00,70.66,70.71,70.51,70.59,22200.0,70.66,70.71,70.51,70.59,22200.0
2014-07-01 14:50:00,70.61,70.61,70.46,70.53,20200.0,70.61,70.61,70.46,70.53,20200.0
2014-07-01 15:00:00,70.53,70.6,70.5,70.56,18600.0,70.53,70.6,70.5,70.56,18600.0
2014-07-01 15:10:00,70.58,70.6,70.4,70.6,30000.0,70.58,70.6,70.4,70.6,30000.0
2014-07-01 15:20:00,70.59,70.63,70.5,70.56,61600.0,70.59,70.63,70.5,70.56,61600.0
2014-07-01 15:30:00,70.55,70.69,70.55,70.63,47600.0,70.55,70.69,70.55,70.63,47600.0
2014-07-01 15:40:00,70.64,70.76,70.63,70.69,57400.0,70.64,70.76,70.63,70.69,57400.0
2014-07-01 15:50:00,70.71,70.78,70.66,70.67,91600.0,70.71,70.78,70.66,70.67,91600.0
2014-07-02 09:30:00,71.05,71.8,71.0,71.35,144300.0,71.05,71.8,71.0,71.35,144300.0
2014-07-02 09:40:00,71.39,71.5,71.0,71.43,63700.0,71.39,71.5,71.0,71.43,63700.0
2014-07-02 09:50:00,71.41,71.51,71.22,71.35,45800.0,71.41,71.51,71.22,71.35,45800.0
2014-07-02 10:00:00,71.35,71.4,70.77,70.78,58100.0,71.35,71.4,70.77,70.78,58100.0
2014-07-02 10:10:00,70.82,70.87,70.45,70.83,54900.0,70.82,70.87,70.45,70.83,54900.0
2014-07-02 10:20:00,70.86,71.02,70.75,70.9,33200.0,70.86,71.02,70.75,70.9,33200.0
2014-07-02 10:30:00,70.86,70.98,70.72,70.79,71100.0,70.86,70.98,70.72,70.79,71100.0
2014-07-02 10:40:00,70.78,70.96,70.78,70.82,24100.0,70.78,70.96,70.78,70.82,24100.0
2014-07-02 10:50:00,70.82,70.88,70.61,70.63,23300.0,70.82,70.88,70.61,70.63,23300.0
2014-07-02 11:00:00,70.63,70.68,70.27,70.3,27600.0,70.63,70.68,70.27,70.3,27600.0
2014-07-02 11:10:00,70.27,70.35,70.14,70.18,36700.0,70.27,70.35,70.14,70.18,36700.0
2014-07-02 11:20:00,70.17,70.34,70.14,70.25,20500.0,70.17,70.34,70.14,70.25,20500.0
2014-07-02 11:30:00,70.24,70.66,70.24,70.52,27900.0,70.24,70.66,70.24,70.52,27900.0
2014-07-02 11:40:00,70.52,70.66,70.52,70.61,21900.0,70.52,70.66,70.52,70.61,21900.0
2014-07-02 11:50:00,70.62,70.62,70.4,70.42,11200.0,70.62,70.62,70.4,70.42,11200.0
2014-07-02 12:00:00,70.4,70.49,70.38,70.47,10100.0,70.4,70.49,70.38,70.47,10100.0
2014-07-02 12:10:00,70.46,70.49,70.37,70.38,14000.0,70.46,70.49,70.37,70.38,14000.0
2014-07-02 12:20:00,70.39,70.47,70.31,70.4,18600.0,70.39,70.47,70.31,70.4,18600.0
2014-07-02 12:30:00,70.4,70.4,70.17,70.27,21100.0,70.4,70.4,70.17,70.27,21100.0
2014-07-02 12:40:00,70.24,70.32,70.21,70.24,12800.0,70.24,70.32,70.21,70.24,12800.0
2014-07-02 12:50:00,70.26,70.29,70.11,70.24,29000.0,70.26,70.29,70.11,70.24,29000.0
2014-07-02 13:00:00,70.29,70.35,70.18,70.29,12100.0,70.29,70.35,70.18,70.29,12100.0
2014-07-02 13:10:00,70.26,70.27,70.07,70.21,31400.0,70.26,70.27,70.07,70.21,31400.0
2014-07-02 13:20:00,70.22,70.28,70.14,70.27,14200.0,70.22,70.28,70.14,70.27,14200.0
2014-07-02 13:30:00,70.27,70.29,70.15,70.2,14100.0,70.27,70.29,70.15,70.2,14100.0
2014-07-02 13:40:00,70.22,70.23,69.9,69.92,37700.0,70.22,70.23,69.9,69.92,37700.0
2014-07-02 13:50:00,69.94,70.14,69.76,70.04,59300.0,69.94,70.14,69.76,70.04,59300.0
2014-07-02 14:00:00,70.0,70.14,69.98,70.07,19400.0,70.0,70.14,69.98,70.07,19400.0
2014-07-02 14:10:00,70.05,70.12,69.85,69.99,20900.0,70.05,70.12,69.85,69.99,20900.0
2014-07-02 14:20:00,69.97,70.03,69.86,69.87,16300.0,69.97,70.03,69.86,69.87,16300.0
2014-07-02 14:30:00,69.88,69.95,69.72,69.74,39500.0,69.88,69.95,69.72,69.74,39500.0
2014-07-02 14:40:00,69.77,69.86,69.62,69.63,53800.0,69.77,69.86,69.62,69.63,53800.0
2014-07-02 14:50:00,69.65,69.8,69.61,69.79,41800.0,69.65,69.8,69.61,69.79,41800.0
2014-07-02 15:00:00,69.79,70.1,69.79,70.1,46100.0,69.79,70.1,69.79,70.1,46100.0
2014-07-02 15:10:00,70.1,70.1,69.9,69.94,27800.0,70.1,70.1,69.9,69.94,27800.0
2014-07-02 15:20:00,69.94,69.95,69.89,69.91,24100.0,69.94,69.95,69.89,69.91,24100.0
2014-07-02 15:30:00,69.92,70.0,69.82,69.82,33200.0,69.92,70.0,69.82,69.82,33200.0
2014-07-02 15:40:00,69.83,69.83,69.71,69.71,57000.0,69.83,69.83,69.71,69.71,57000.0
2014-07-02 15:50:00,69.75,69.88,69.69,69.85,125000.0,69.75,69.88,69.69,69.85,125000.0
2014-07-03 09:30:00,70.06,70.42,69.6,69.84,84000.0,70.06,70.42,69.6,69.84,84000.0
2014-07-03 09:40:00,69.89,70.17,69.21,69.21,94600.0,69.89,70.17,69.21,69.21,94600.0
2014-07-03 09:50:00,69.23,69.47,69.23,69.38,46000.0,69.23,69.47,69.23,69.38,46000.0
2014-07-03 10:00:00,69.35,69.45,69.06,69.17,32500.0,69.35,69.45,69.06,69.17,32500.0
2014-07-03 10:10:00,69.17,69.5,69.17,69.39,60800.0,69.17,69.5,69.17,69.39,60800.0
2014-07-03 10:20:00,69.39,69.43,69.15,69.42,20800.0,69.39,69.43,69.15,69.42,20800.0
2014-07-03 10:30:00,69.4,69.42,69.14,69.17,29600.0,69.4,69.42,69.14,69.17,29600.0
2014-07-03 10:40:00,69.18,69.21,69.02,69.13,33300.0,69.18,69.21,69.02,69.13,33300.0
2014-07-03 10:50:00,69.16,69.21,69.07,69.17,32400.0,69.16,69.21,69.07,69.17,32400.0
2014-07-03 11:00:00,69.18,69.22,69.09,69.17,23700.0,69.18,69.22,69.09,69.17,23700.0
2014-07-03 11:10:00,69.17,69.2,69.14,69.19,30300.0,69.17,69.2,69.14,69.19,30300.0
2014-07-03 11:20:00,69.18,69.19,69.09,69.15,33500.0,69.18,69.19,69.09,69.15,33500.0
2014-07-03 11:30:00,69.18,69.19,69.08,69.14,31500.0,69.18,69.19,69.08,69.14,31500.0
2014-07-03 11:40:00,69.15,69.19,69.1,69.18,16100.0,69.15,69.19,69.1,69.18,16100.0
2014-07-03 11:50:00,69.18,69.29,69.16,69.26,25500.0,69.18,69.29,69.16,69.26,25500.0
2014-07-03 12:00:00,69.27,69.47,69.27,69.44,22300.0,69.27,69.47,69.27,69.44,22300.0
2014-07-03 12:10:00,69.47,69.74,69.47,69.74,36000.0,69.47,69.74,69.47,69.74,36000.0
2014-07-03 12:20:00,69.72,69.8,69.56,69.79,38400.0,69.72,69.8,69.56,69.79,38400.0
2014-07-03 12:30:00,69.8,69.82,69.48,69.55,38300.0,69.8,69.82,69.48,69.55,38300.0
2014-07-03 12:40:00,69.53,69.55,69.4,69.49,48900.0,69.53,69.55,69.4,69.49,48900.0
2014-07-03 12:50:00,69.51,69.56,69.45,69.47,68300.0,69.51,69.56,69.45,69.47,68300.0
2014-07-07 09:30:00,69.51,69.95,69.07,69.59,99800.0,69.51,69.95,69.07,69.59,99800.0
2014-07-07 09:40:00,69.6,69.89,69.02,69.63,82100.0,69.6,69.89,69.02,69.63,82100.0
2014-07-07 09:50:00,69.68,69.68,69.1,69.4,47100.0,69.68,69.68,69.1,69.4,47100.0
2014-07-07 10:00:00,69.4,69.4,69.08,69.3,43600.0,69.4,69.4,69.08,69.3,43600.0
2014-07-07 10:10:00,69.34,69.44,69.13,69.22,42800.0,69.34,69.44,69.13,69.22,42800.0
2014-07-07 10:20:00,69.2,69.3,69.12,69.22,53800.0,69.2,69.3,69.12,69.22,53800.0
2014-07-07 10:30:00,69.19,69.25,69.11,69.25,33400.0,69.19,69.25,69.11,69.25,33400.0
2014-07-07 10:40:00,69.23,69.35,69.2,69.21,20000.0,69.23,69.35,69.2,69.21,20000.0
2014-07-07 10:50:00,69.23,69.24,68.96,69.1,55600.0,69.23,69.24,68.96,69.1,55600.0
2014-07-07 11:00:00,69.03,69.06,68.71,68.71,38200.0,69.03,69.06,68.71,68.71,38200.0
2014-07-07 11:10:00,68.73,68.8,68.45,68.5,55300.0,68.73,68.8,68.45,68.5,55300.0
2014-07-07 11:20:00,68.5,68.54,68.18,68.23,78900.0,68.5,68.54,68.18,68.23,78900.0
2014-07-07 11:30:00,68.22,68.38,68.11,68.24,92100.0,68.22,68.38,68.11,68.24,92100.0
2014-07-07 11:40:00,68.23,68.27,67.66,67.98,116400.0,68.23,68.27,67.66,67.98,116400.0
2014-07-07 11:50:00,68.02,68.29,68.01,68.2,44800.0,68.02,68.29,68.01,68.2,44800.0
2014-07-07 12:00:00,68.23,68.35,68.17,68.35,24900.0,68.23,68.35,68.17,68.35,24900.0
2014-07-07 12:10:00,68.34,68.37,68.14,68.21,18900.0,68.34,68.37,68.14,68.21,18900.0
2014-07-07 12:20:00,68.26,68.52,68.23,68.44,35600.0,68.26,68.52,68.23,68.44,35600.0
2014-07-07 12:30:00,68.39,68.58,68.36,68.46,20300.0,68.39,68.58,68.36,68.46,20300.0
2014-07-07 12:40:00,68.46,68.48,68.1,68.1,35300.0,68.46,68.48,68.1,68.1,35300.0
2014-07-07 12:50:00,68.15,68.24,68.06,68.16,22100.0,68.15,68.24,68.06,68.16,22100.0
2014-07-07 13:00:00,68.2,68.31,68.18,68.24,8400.0,68.2,68.31,68.18,68.24,8400.0
2014-07-07 13:10:00,68.27,68.32,68.21,68.26,6500.0,68.27,68.32,68.21,68.26,6500.0
2014-07-07 13:20:00,68.26,68.27,67.95,67.99,54500.0,68.26,68.27,67.95,67.99,54500.0
2014-07-07 13:30:00,67.96,68.03,67.89,67.89,27100.0,67.96,68.03,67.89,67.89,27100.0
2014-07-07 13:40:00,67.88,68.04,67.85,67.98,32000.0,67.88,68.04,67.85,67.98,32000.0
2014-07-07 13:50:00,68.0,68.01,67.81,67.85,30300.0,68.0,68.01,67.81,67.85,30300.0
2014-07-07 14:00:00,67.85,67.92,67.75,67.89,36500.0,67.85,67.92,67.75,67.89,36500.0
2014-07-07 14:10:00,67.86,67.89,67.75,67.81,19200.0,67.86,67.89,67.75,67.81,19200.0
2014-07-07 14:20:00,67.81,67.87,67.7,67.83,24300.0,67.81,67.87,67.7,67.83,24300.0
2014-07-07 14:30:00,67.82,67.82,67.45,67.46,59400.0,67.82,67.82,67.45,67.46,59400.0
2014-07-07 14:40:00,67.46,67.49,66.93,67.35,245200.0,67.46,67.49,66.93,67.35,245200.0
2014-07-07 14:50:00,67.4,67.54,66.85,66.9,169700.0,67.4,67.54,66.85,66.9,169700.0
2014-07-07 15:00:00,66.89,67.22,66.81,67.22,76400.0,66.89,67.22,66.81,67.22,76400.0
2014-07-07 15:10:00,67.27,67.34,66.72,66.99,175400.0,67.27,67.34,66.72,66.99,175400.0
2014-07-07 15:20:00,67.0,67.33,66.99,67.28,66700.0,67.0,67.33,66.99,67.28,66700.0
2014-07-07 15:30:00,67.27,67.58,66.92,67.56,146700.0,67.27,67.58,66.92,67.56,146700.0
2014-07-07 15:40:00,67.56,67.62,67.33,67.59,121100.0,67.56,67.62,67.33,67.59,121100.0
2014-07-07 15:50:00,67.6,67.75,67.57,67.71,240100.0,67.6,67.75,67.57,67.71,240100.0
2014-07-08 09:30:00,67.19,67.71,66.66,67.0,203300.0,67.19,67.71,66.66,67.0,203300.0
2014-07-08 09:40:00,66.92,67.17,66.12,66.31,184900.0,66.92,67.17,66.12,66.31,184900.0
2014-07-08 09:50:00,66.3,66.31,65.75,65.95,138800.0,66.3,66.31,65.75,65.95,138800.0
2014-07-08 10:00:00,65.86,65.9,65.25,65.34,236500.0,65.86,65.9,65.25,65.34,236500.0
2014-07-08 10:10:00,65.34,65.56,65.13,65.4,174200.0,65.34,65.56,65.13,65.4,174200.0
2014-07-08 10:20:00,65.36,65.58,65.25,65.53,93800.0,65.36,65.58,65.25,65.53,93800.0
2014-07-08 10:30:00,65.55,65.55,64.37,64.66,323800.0,65.55,65.55,64.37,64.66,323800.0
2014-07-08 10:40:00,64.63,64.75,64.22,64.24,223800.0,64.63,64.75,64.22,64.24,223800.0
2014-07-08 10:50:00,64.23,64.87,64.0,64.69,242400.0,64.23,64.87,64.0,64.69,242400.0
2014-07-08 11:00:00,64.79,64.83,63.5,63.67,370700.0,64.79,64.83,63.5,63.67,370700.0
2014-07-08 11:10:00,63.66,64.14,63.45,64.07,273400.0,63.66,64.14,63.45,64.07,273400.0
2014-07-08 11:20:00,64.1,64.34,64.01,64.16,130100.0,64.1,64.34,64.01,64.16,130100.0
2014-07-08 11:30:00,64.14,64.29,63.45,63.46,264500.0,64.14,64.29,63.45,63.46,264500.0
2014-07-08 11:40:00,63.46,63.68,63.11,63.18,318600.0,63.46,63.68,63.11,63.18,318600.0
2014-07-08 11:50:00,63.19,63.29,62.52,63.11,291700.0,63.19,63.29,62.52,63.11,291700.0
2014-07-08 12:00:00,63.14,63.36,62.41,62.84,378800.0,63.14,63.36,62.41,62.84,378800.0
2014-07-08 12:10:00,62.84,63.21,62.72,63.21,107300.0,62.84,63.21,62.72,63.21,107300.0
2014-07-08 12:20:00,63.16,63.67,63.07,63.4,250700.0,63.16,63.67,63.07,63.4,250700.0
2014-07-08 12:30:00,63.34,63.59,62.86,63.11,226600.0,63.34,63.59,62.86,63.11,226600.0
2014-07-08 12:40:00,63.12,64.1,63.12,64.07,135600.0,63.12,64.1,63.12,64.07,135600.0
2014-07-08 12:50:00,64.07,64.4,63.97,64.03,216200.0,64.07,64.4,63.97,64.03,216200.0
2014-07-08 13:00:00,64.03,64.17,63.29,63.29,293300.0,64.03,64.17,63.29,63.29,293300.0
2014-07-08 13:10:00,63.3,63.77,63.16,63.76,210000.0,63.3,63.77,63.16,63.76,210000.0
2014-07-08 13:20:00,63.78,64.1,63.59,64.05,102100.0,63.78,64.1,63.59,64.05,102100.0
2014-07-08 13:30:00,64.1,64.29,63.99,64.26,67100.0,64.1,64.29,63.99,64.26,67100.0
2014-07-08 13:40:00,64.28,64.69,64.25,64.31,93800.0,64.28,64.69,64.25,64.31,93800.0
2014-07-08 13:50:00,64.34,64.84,64.34,64.51,67500.0,64.34,64.84,64.34,64.51,67500.0
2014-07-08 14:00:00,64.51,64.55,64.18,64.38,61200.0,64.51,64.55,64.18,64.38,61200.0
2014-07-08 14:10:00,64.36,64.56,64.27,64.33,33400.0,64.36,64.56,64.27,64.33,33400.0
2014-07-08 14:20:00,64.39,64.5,64.24,64.4,36600.0,64.39,64.5,64.24,64.4,36600.0
2014-07-08 14:30:00,64.41,64.5,64.18,64.19,50400.0,64.41,64.5,64.18,64.19,50400.0
2014-07-08 14:40:00,64.19,64.37,64.05,64.19,51400.0,64.19,64.37,64.05,64.19,51400.0
2014-07-08 14:50:00,64.17,64.22,63.98,64.15,64100.0,64.17,64.22,63.98,64.15,64100.0
2014-07-08 15:00:00,64.16,64.17,63.96,64.17,74500.0,64.16,64.17,63.96,64.17,74500.0
2014-07-08 15:10:00,64.15,64.51,64.12,64.36,71800.0,64.15,64.51,64.12,64.36,71800.0
2014-07-08 15:20:00,64.34,64.6,64.31,64.44,82300.0,64.34,64.6,64.31,64.44,82300.0
2014-07-08 15:30:00,64.43,64.64,64.41,64.57,102400.0,64.43,64.64,64.41,64.57,102400.0
2014-07-08 15:40:00,64.57,64.66,64.3,64.31,103600.0,64.57,64.66,64.3,64.31,103600.0
2014-07-08 15:50:00,64.3,64.51,64.25,64.39,137700.0,64.3,64.51,64.25,64.39,137700.0
2014-07-09 09:30:00,64.69,64.97,64.2,64.76,136800.0,64.69,64.97,64.2,64.76,136800.0
2014-07-09 09:40:00,64.86,65.74,64.78,65.36,153600.0,64.86,65.74,64.78,65.36,153600.0
2014-07-09 09:50:00,65.4,65.72,65.0,65.06,112600.0,65.4,65.72,65.0,65.06,112600.0
2014-07-09 10:00:00,65.08,65.11,64.46,64.46,123700.0,65.08,65.11,64.46,64.46,123700.0
2014-07-09 10:10:00,64.43,64.65,64.14,64.45,87900.0,64.43,64.65,64.14,64.45,87900.0
2014-07-09 10:20:00,64.43,64.78,64.34,64.67,31900.0,64.43,64.78,64.34,64.67,31900.0
2014-07-09 10:30:00,64.65,65.0,64.43,64.96,54000.0,64.65,65.0,64.43,64.96,54000.0
2014-07-09 10:40:00,64.96,65.06,64.74,64.83,65800.0,64.96,65.06,64.74,64.83,65800.0
2014-07-09 10:50:00,64.84,64.88,64.65,64.79,77900.0,64.84,64.88,64.65,64.79,77900.0
2014-07-09 11:00:00,64.79,64.82,64.43,64.54,61600.0,64.79,64.82,64.43,64.54,61600.0
2014-07-09 11:10:00,64.57,64.72,64.47,64.63,36700.0,64.57,64.72,64.47,64.63,36700.0
2014-07-09 11:20:00,64.62,64.75,64.62,64.68,42100.0,64.62,64.75,64.62,64.68,42100.0
2014-07-09 11:30:00,64.7,64.79,64.6,64.76,34600.0,64.7,64.79,64.6,64.76,34600.0
2014-07-09 11:40:00,64.75,64.89,64.75,64.87,37100.0,64.75,64.89,64.75,64.87,37100.0
2014-07-09 11:50:00,64.89,64.95,64.8,64.9,28100.0,64.89,64.95,64.8,64.9,28100.0
2014-07-09 12:00:00,64.93,64.93,64.75,64.82,41900.0,64.93,64.93,64.75,64.82,41900.0
2014-07-09 12:10:00,64.82,64.92,64.64,64.76,37300.0,64.82,64.92,64.64,64.76,37300.0
2014-07-09 12:20:00,64.76,64.84,64.7,64.74,28500.0,64.76,64.84,64.7,64.74,28500.0
2014-07-09 12:30:00,64.76,64.8,64.59,64.64,33700.0,64.76,64.8,64.59,64.64,33700.0
2014-07-09 12:40:00,64.63,64.66,64.51,64.51,36400.0,64.63,64.66,64.51,64.51,36400.0
2014-07-09 12:50:00,64.51,64.58,64.42,64.58,31700.0,64.51,64.58,64.42,64.58,31700.0
2014-07-09 13:00:00,64.58,64.6,64.48,64.48,18800.0,64.58,64.6,64.48,64.48,18800.0
2014-07-09 13:10:00,64.5,64.71,64.48,64.58,20700.0,64.5,64.71,64.48,64.58,20700.0
2014-07-09 13:20:00,64.54,64.77,64.49,64.67,57200.0,64.54,64.77,64.49,64.67,57200.0
2014-07-09 13:30:00,64.71,64.99,64.69,64.99,21700.0,64.71,64.99,64.69,64.99,21700.0
2014-07-09 13:40:00,64.99,64.99,64.87,64.98,41300.0,64.99,64.99,64.87,64.98,41300.0
2014-07-09 13:50:00,64.96,64.96,64.47,64.5,40700.0,64.96,64.96,64.47,64.5,40700.0
2014-07-09 14:00:00,64.5,64.7,64.3,64.45,108300.0,64.5,64.7,64.3,64.45,108300.0
2014-07-09 14:10:00,64.42,64.66,64.39,64.61,69800.0,64.42,64.66,64.39,64.61,69800.0
2014-07-09 14:20:00,64.62,64.63,64.39,64.47,39000.0,64.62,64.63,64.39,64.47,39000.0
2014-07-09 14:30:00,64.46,64.54,64.29,64.48,43000.0,64.46,64.54,64.29,64.48,43000.0
2014-07-09 14:40:00,64.44,64.49,64.34,64.35,16800.0,64.44,64.49,64.34,64.35,16800.0
2014-07-09 14:50:00,64.36,64.45,64.31,64.35,29800.0,64.36,64.45,64.31,64.35,29800.0
2014-07-09 15:00:00,64.36,64.37,64.13,64.29,50600.0,64.36,64.37,64.13,64.29,50600.0
2014-07-09 15:10:00,64.29,64.42,64.15,64.21,34800.0,64.29,64.42,64.15,64.21,34800.0
2014-07-09 15:20:00,64.21,64.36,64.17,64.27,43000.0,64.21,64.36,64.17,64.27,43000.0
2014-07-09 15:30:00,64.3,64.33,64.11,64.26,49900.0,64.3,64.33,64.11,64.26,49900.0
2014-07-09 15:40:00,64.25,64.33,64.22,64.24,66600.0,64.25,64.33,64.22,64.24,66600.0
2014-07-09 15:50:00,64.24,64.44,64.24,64.4,147200.0,64.24,64.44,64.24,64.4,147200.0
2014-07-10 09:30:00,62.66,62.99,62.04,62.87,211700.0,62.66,62.99,62.04,62.87,211700.0
2014-07-10 09:40:00,62.9,63.05,62.31,62.37,246900.0,62.9,63.05,62.31,62.37,246900.0
2014-07-10 09:50:00,62.37,63.0,62.3,62.98,145800.0,62.37,63.0,62.3,62.98,145800.0
2014-07-10 10:00:00,62.93,63.38,62.78,63.1,155000.0,62.93,63.38,62.78,63.1,155000.0
2014-07-10 10:10:00,63.1,63.58,63.08,63.33,139400.0,63.1,63.58,63.08,63.33,139400.0
2014-07-10 10:20:00,63.38,63.75,63.19,63.58,120800.0,63.38,63.75,63.19,63.58,120800.0
2014-07-10 10:30:00,63.59,63.59,63.03,63.08,158800.0,63.59,63.59,63.03,63.08,158800.0
2014-07-10 10:40:00,63.12,63.25,62.75,63.17,89400.0,63.12,63.25,62.75,63.17,89400.0
2014-07-10 10:50:00,63.18,63.44,63.09,63.39,44900.0,63.18,63.44,63.09,63.39,44900.0
2014-07-10 11:00:00,63.35,63.64,63.27,63.64,48300.0,63.35,63.64,63.27,63.64,48300.0
2014-07-10 11:10:00,63.63,63.73,63.55,63.72,54600.0,63.63,63.73,63.55,63.72,54600.0
2014-07-10 11:20:00,63.7,64.05,63.63,63.7,80500.0,63.7,64.05,63.63,63.7,80500.0
2014-07-10 11:30:00,63.71,63.94,63.64,63.88,27600.0,63.71,63.94,63.64,63.88,27600.0
2014-07-10 11:40:00,63.88,63.88,63.57,63.59,18600.0,63.88,63.88,63.57,63.59,18600.0
2014-07-10 11:50:00,63.64,63.76,63.58,63.74,32000.0,63.64,63.76,63.58,63.74,32000.0
2014-07-10 12:00:00,63.69,63.91,63.62,63.7,25100.0,63.69,63.91,63.62,63.7,25100.0
2014-07-10 12:10:00,63.69,63.88,63.63,63.76,33500.0,63.69,63.88,63.63,63.76,33500.0
2014-07-10 12:20:00,63.78,64.15,63.77,64.04,44200.0,63.78,64.15,63.77,64.04,44200.0
2014-07-10 12:30:00,64.04,64.21,64.01,64.06,30300.0,64.04,64.21,64.01,64.06,30300.0
2014-07-10 12:40:00,64.05,64.05,63.76,63.76,13800.0,64.05,64.05,63.76,63.76,13800.0
2014-07-10 12:50:00,63.72,63.81,63.65,63.74,19200.0,63.72,63.81,63.65,63.74,19200.0
2014-07-10 13:00:00,63.76,63.95,63.76,63.92,14700.0,63.76,63.95,63.76,63.92,14700.0
2014-07-10 13:10:00,63.92,63.94,63.7,63.75,13300.0,63.92,63.94,63.7,63.75,13300.0
2014-07-10 13:20:00,63.78,63.95,63.74,63.86,24300.0,63.78,63.95,63.74,63.86,24300.0
2014-07-10 13:30:00,63.94,63.96,63.74,63.92,22200.0,63.94,63.96,63.74,63.92,22200.0
2014-07-10 13:40:00,63.94,63.98,63.74,63.74,22100.0,63.94,63.98,63.74,63.74,22100.0
2014-07-10 13:50:00,63.78,63.85,63.69,63.76,18100.0,63.78,63.85,63.69,63.76,18100.0
2014-07-10 14:00:00,63.76,63.87,63.67,63.69,13900.0,63.76,63.87,63.67,63.69,13900.0
2014-07-10 14:10:00,63.69,63.81,63.59,63.66,20900.0,63.69,63.81,63.59,63.66,20900.0
2014-07-10 14:20:00,63.65,63.75,63.6,63.75,17300.0,63.65,63.75,63.6,63.75,17300.0
2014-07-10 14:30:00,63.72,63.76,63.57,63.64,38400.0,63.72,63.76,63.57,63.64,38400.0
2014-07-10 14:40:00,63.64,63.72,63.56,63.58,26600.0,63.64,63.72,63.56,63.58,26600.0
2014-07-10 14:50:00,63.59,63.69,63.37,63.42,26700.0,63.59,63.69,63.37,63.42,26700.0
2014-07-10 15:00:00,63.38,63.43,63.21,63.41,39800.0,63.38,63.43,63.21,63.41,39800.0
2014-07-10 15:10:00,63.38,63.46,63.33,63.42,26500.0,63.38,63.46,63.33,63.42,26500.0
2014-07-10 15:20:00,63.42,63.58,63.35,63.53,42600.0,63.42,63.58,63.35,63.53,42600.0
2014-07-10 15:30:00,63.53,63.63,63.44,63.61,43900.0,63.53,63.63,63.44,63.61,43900.0
2014-07-10 15:40:00,63.62,63.71,63.58,63.66,72700.0,63.62,63.71,63.58,63.66,72700.0
2014-07-10 15:50:00,63.65,63.71,63.55,63.66,122400.0,63.65,63.71,63.55,63.66,122400.0
2014-07-11 09:30:00,64.03,64.4,63.81,64.26,95700.0,64.03,64.4,63.81,64.26,95700.0
2014-07-11 09:40:00,64.22,64.25,63.75,63.82,44300.0,64.22,64.25,63.75,63.82,44300.0
2014-07-11 09:50:00,63.86,64.35,63.83,64.19,52400.0,63.86,64.35,63.83,64.19,52400.0
2014-07-11 10:00:00,64.15,64.31,63.89,64.0,142900.0,64.15,64.31,63.89,64.0,142900.0
2014-07-11 10:10:00,64.02,64.35,63.94,64.32,49300.0,64.02,64.35,63.94,64.32,49300.0
2014-07-11 10:20:00,64.34,64.36,64.06,64.22,89300.0,64.34,64.36,64.06,64.22,89300.0
2014-07-11 10:30:00,64.22,64.27,63.92,64.03,48400.0,64.22,64.27,63.92,64.03,48400.0
2014-07-11 10:40:00,64.01,64.22,63.95,64.19,22000.0,64.01,64.22,63.95,64.19,22000.0
2014-07-11 10:50:00,64.2,64.26,64.1,64.25,21100.0,64.2,64.26,64.1,64.25,21100.0
2014-07-11 11:00:00,64.24,64.33,64.12,64.24,32600.0,64.24,64.33,64.12,64.24,32600.0
2014-07-11 11:10:00,64.24,64.24,63.81,63.87,65900.0,64.24,64.24,63.81,63.87,65900.0
2014-07-11 11:20:00,63.83,63.86,63.5,63.81,69300.0,63.83,63.86,63.5,63.81,69300.0
2014-07-11 11:30:00,63.79,63.94,63.75,63.92,30800.0,63.79,63.94,63.75,63.92,30800.0
2014-07-11 11:40:00,63.91,63.92,63.34,63.47,60900.0,63.91,63.92,63.34,63.47,60900.0
2014-07-11 11:50:00,63.46,63.66,63.37,63.63,21100.0,63.46,63.66,63.37,63.63,21100.0
2014-07-11 12:00:00,63.63,63.63,63.42,63.58,27400.0,63.63,63.63,63.42,63.58,27400.0
2014-07-11 12:10:00,63.55,63.67,63.52,63.57,27600.0,63.55,63.67,63.52,63.57,27600.0
2014-07-11 12:20:00,63.61,63.61,63.35,63.45,16000.0,63.61,63.61,63.35,63.45,16000.0
2014-07-11 12:30:00,63.4,63.42,63.29,63.37,16300.0,63.4,63.42,63.29,63.37,16300.0
2014-07-11 12:40:00,63.38,63.48,62.23,62.6,409000.0,63.38,63.48,62.23,62.6,409000.0
2014-07-11 12:50:00,62.6,63.43,62.56,63.1,198800.0,62.6,63.43,62.56,63.1,198800.0
2014-07-11 13:00:00,63.1,63.62,63.07,63.53,66600.0,63.1,63.62,63.07,63.53,66600.0
2014-07-11 13:10:00,63.48,63.55,63.35,63.42,48100.0,63.48,63.55,63.35,63.42,48100.0
2014-07-11 13:20:00,63.43,63.47,63.26,63.29,25400.0,63.43,63.47,63.26,63.29,25400.0
2014-07-11 13:30:00,63.32,63.37,63.22,63.32,18400.0,63.32,63.37,63.22,63.32,18400.0
2014-07-11 13:40:00,63.35,63.77,63.35,63.66,53300.0,63.35,63.77,63.35,63.66,53300.0
2014-07-11 13:50:00,63.62,63.62,63.53,63.54,30500.0,63.62,63.62,63.53,63.54,30500.0
2014-07-11 14:00:00,63.55,63.69,63.54,63.68,28500.0,63.55,63.69,63.54,63.68,28500.0
2014-07-11 14:10:00,63.64,63.67,63.41,63.47,20100.0,63.64,63.67,63.41,63.47,20100.0
2014-07-11 14:20:00,63.47,63.55,63.43,63.52,20800.0,63.47,63.55,63.43,63.52,20800.0
2014-07-11 14:30:00,63.48,63.63,63.48,63.55,24700.0,63.48,63.63,63.48,63.55,24700.0
2014-07-11 14:40:00,63.55,63.62,63.47,63.47,16100.0,63.55,63.62,63.47,63.47,16100.0
2014-07-11 14:50:00,63.49,63.49,63.39,63.46,24400.0,63.49,63.49,63.39,63.46,24400.0
2014-07-11 15:00:00,63.44,63.45,63.3,63.33,39900.0,63.44,63.45,63.3,63.33,39900.0
2014-07-11 15:10:00,63.33,63.37,63.23,63.28,37700.0,63.33,63.37,63.23,63.28,37700.0
2014-07-11 15:20:00,63.3,63.45,63.3,63.44,34700.0,63.3,63.45,63.3,63.44,34700.0
2014-07-11 15:30:00,63.45,63.53,63.37,63.52,37700.0,63.45,63.53,63.37,63.52,37700.0
2014-07-11 15:40:00,63.53,63.54,63.28,63.31,67200.0,63.53,63.54,63.28,63.31,67200.0
2014-07-11 15:50:00,63.33,63.45,63.29,63.43,151300.0,63.33,63.45,63.29,63.43,151300.0
2014-07-14 09:30:00,63.88,64.24,63.48,63.69,78500.0,63.88,64.24,63.48,63.69,78500.0
2014-07-14 09:40:00,63.69,63.97,63.6,63.83,45800.0,63.69,63.97,63.6,63.83,45800.0
2014-07-14 09:50:00,63.8,63.86,63.6,63.86,40800.0,63.8,63.86,63.6,63.86,40800.0
2014-07-14 10:00:00,63.86,64.07,63.74,63.77,37200.0,63.86,64.07,63.74,63.77,37200.0
2014-07-14 10:10:00,63.77,63.77,63.35,63.38,35600.0,63.77,63.77,63.35,63.38,35600.0
2014-07-14 10:20:00,63.38,63.56,63.35,63.4,15000.0,63.38,63.56,63.35,63.4,15000.0
2014-07-14 10:30:00,63.41,63.5,63.13,63.41,49700.0,63.41,63.5,63.13,63.41,49700.0
2014-07-14 10:40:00,63.47,63.73,63.35,63.54,45000.0,63.47,63.73,63.35,63.54,45000.0
2014-07-14 10:50:00,63.55,63.89,63.55,63.76,23600.0,63.55,63.89,63.55,63.76,23600.0
2014-07-14 11:00:00,63.79,63.85,63.56,63.67,42100.0,63.79,63.85,63.56,63.67,42100.0
2014-07-14 11:10:00,63.69,63.91,63.67,63.76,75700.0,63.69,63.91,63.67,63.76,75700.0
2014-07-14 11:20:00,63.74,63.85,63.6,63.79,48000.0,63.74,63.85,63.6,63.79,48000.0
2014-07-14 11:30:00,63.76,63.78,63.23,63.33,61300.0,63.76,63.78,63.23,63.33,61300.0
2014-07-14 11:40:00,63.35,63.63,63.33,63.59,38300.0,63.35,63.63,63.33,63.59,38300.0
2014-07-14 11:50:00,63.63,63.64,63.48,63.53,21000.0,63.63,63.64,63.48,63.53,21000.0
2014-07-14 12:00:00,63.52,63.54,63.39,63.47,23400.0,63.52,63.54,63.39,63.47,23400.0
2014-07-14 12:10:00,63.43,63.5,63.35,63.35,10000.0,63.43,63.5,63.35,63.35,10000.0
2014-07-14 12:20:00,63.34,63.37,63.21,63.21,17300.0,63.34,63.37,63.21,63.21,17300.0
2014-07-14 12:30:00,63.23,63.29,63.19,63.19,19600.0,63.23,63.29,63.19,63.19,19600.0
2014-07-14 12:40:00,63.17,63.3,63.17,63.21,13800.0,63.17,63.3,63.17,63.21,13800.0
2014-07-14 12:50:00,63.18,63.24,63.08,63.2,27400.0,63.18,63.24,63.08,63.2,27400.0
2014-07-14 13:00:00,63.19,63.44,63.19,63.44,22400.0,63.19,63.44,63.19,63.44,22400.0
2014-07-14 13:10:00,63.43,63.43,63.3,63.41,14100.0,63.43,63.43,63.3,63.41,14100.0
2014-07-14 13:20:00,63.41,63.48,63.35,63.35,17400.0,63.41,63.48,63.35,63.35,17400.0
2014-07-14 13:30:00,63.35,63.39,63.28,63.35,19300.0,63.35,63.39,63.28,63.35,19300.0
2014-07-14 13:40:00,63.34,63.42,63.3,63.3,25900.0,63.34,63.42,63.3,63.3,25900.0
2014-07-14 13:50:00,63.3,63.53,63.29,63.5,37600.0,63.3,63.53,63.29,63.5,37600.0
2014-07-14 14:00:00,63.51,63.63,63.5,63.57,26100.0,63.51,63.63,63.5,63.57,26100.0
2014-07-14 14:10:00,63.56,63.64,63.51,63.56,28600.0,63.56,63.64,63.51,63.56,28600.0
2014-07-14 14:20:00,63.57,63.58,63.33,63.33,25600.0,63.57,63.58,63.33,63.33,25600.0
2014-07-14 14:30:00,63.34,63.43,63.33,63.4,13600.0,63.34,63.43,63.33,63.4,13600.0
2014-07-14 14:40:00,63.4,63.43,63.33,63.43,18800.0,63.4,63.43,63.33,63.43,18800.0
2014-07-14 14:50:00,63.42,63.45,63.31,63.43,19200.0,63.42,63.45,63.31,63.43,19200.0
2014-07-14 15:00:00,63.41,63.41,63.24,63.29,13300.0,63.41,63.41,63.24,63.29,13300.0
2014-07-14 15:10:00,63.29,63.29,63.19,63.23,30800.0,63.29,63.29,63.19,63.23,30800.0
2014-07-14 15:20:00,63.22,63.28,63.16,63.21,21600.0,63.22,63.28,63.16,63.21,21600.0
2014-07-14 15:30:00,63.18,63.28,63.15,63.2,60700.0,63.18,63.28,63.15,63.2,60700.0
2014-07-14 15:40:00,63.2,63.25,63.17,63.23,30400.0,63.2,63.25,63.17,63.23,30400.0
2014-07-14 15:50:00,63.24,63.28,63.15,63.28,111900.0,63.24,63.28,63.15,63.28,111900.0
2014-07-15 09:30:00,63.45,64.0,63.3,63.52,48900.0,63.45,64.0,63.3,63.52,48900.0
2014-07-15 09:40:00,63.51,64.29,63.51,63.95,99800.0,63.51,64.29,63.51,63.95,99800.0
2014-07-15 09:50:00,63.97,63.97,63.54,63.62,49300.0,63.97,63.97,63.54,63.62,49300.0
2014-07-15 10:00:00,63.62,63.87,63.41,63.48,84600.0,63.62,63.87,63.41,63.48,84600.0
2014-07-15 10:10:00,63.48,63.53,63.1,63.33,49300.0,63.48,63.53,63.1,63.33,49300.0
2014-07-15 10:20:00,63.3,63.57,63.23,63.5,40400.0,63.3,63.57,63.23,63.5,40400.0
2014-07-15 10:30:00,63.5,63.57,62.95,62.95,47700.0,63.5,63.57,62.95,62.95,47700.0
2014-07-15 10:40:00,62.97,62.97,62.7,62.7,43800.0,62.97,62.97,62.7,62.7,43800.0
2014-07-15 10:50:00,62.7,62.94,62.68,62.88,22200.0,62.7,62.94,62.68,62.88,22200.0
2014-07-15 11:00:00,62.86,63.01,62.69,62.96,30600.0,62.86,63.01,62.69,62.96,30600.0
2014-07-15 11:10:00,62.91,63.24,62.9,63.21,24200.0,62.91,63.24,62.9,63.21,24200.0
2014-07-15 11:20:00,63.21,63.22,63.04,63.05,15000.0,63.21,63.22,63.04,63.05,15000.0
2014-07-15 11:30:00,63.04,63.04,62.81,62.92,18900.0,63.04,63.04,62.81,62.92,18900.0
2014-07-15 11:40:00,62.88,62.92,62.75,62.85,10400.0,62.88,62.92,62.75,62.85,10400.0
2014-07-15 11:50:00,62.86,62.96,62.6,62.65,31700.0,62.86,62.96,62.6,62.65,31700.0
2014-07-15 12:00:00,62.61,62.91,62.6,62.78,26000.0,62.61,62.91,62.6,62.78,26000.0
2014-07-15 12:10:00,62.83,62.87,62.69,62.84,17600.0,62.83,62.87,62.69,62.84,17600.0
2014-07-15 12:20:00,62.86,62.97,62.66,62.9,24500.0,62.86,62.97,62.66,62.9,24500.0
2014-07-15 12:30:00,62.92,63.06,62.8,63.02,15200.0,62.92,63.06,62.8,63.02,15200.0
2014-07-15 12:40:00,63.05,63.14,62.97,63.04,15700.0,63.05,63.14,62.97,63.04,15700.0
2014-07-15 12:50:00,63.04,63.07,62.85,62.87,12000.0,63.04,63.07,62.85,62.87,12000.0
2014-07-15 13:00:00,62.87,63.08,62.85,63.01,11900.0,62.87,63.08,62.85,63.01,11900.0
2014-07-15 13:10:00,63.0,63.34,63.0,63.3,11600.0,63.0,63.34,63.0,63.3,11600.0
2014-07-15 13:20:00,63.28,63.3,63.15,63.21,11400.0,63.28,63.3,63.15,63.21,11400.0
2014-07-15 13:30:00,63.22,63.3,63.1,63.16,22300.0,63.22,63.3,63.1,63.16,22300.0
2014-07-15 13:40:00,63.18,63.18,63.08,63.15,16900.0,63.18,63.18,63.08,63.15,16900.0
2014-07-15 13:50:00,63.12,63.19,62.97,63.01,14300.0,63.12,63.19,62.97,63.01,14300.0
2014-07-15 14:00:00,62.98,63.08,62.92,62.97,10800.0,62.98,63.08,62.92,62.97,10800.0
2014-07-15 14:10:00,63.01,63.11,62.94,63.09,15800.0,63.01,63.11,62.94,63.09,15800.0
2014-07-15 14:20:00,63.05,63.15,63.0,63.08,23000.0,63.05,63.15,63.0,63.08,23000.0
2014-07-15 14:30:00,63.06,63.07,62.92,62.92,32200.0,63.06,63.07,62.92,62.92,32200.0
2014-07-15 14:40:00,62.94,63.03,62.92,62.99,13300.0,62.94,63.03,62.92,62.99,13300.0
2014-07-15 14:50:00,62.99,63.04,62.87,63.03,9600.0,62.99,63.04,62.87,63.03,9600.0
2014-07-15 15:00:00,63.03,63.06,62.87,62.93,20200.0,63.03,63.06,62.87,62.93,20200.0
2014-07-15 15:10:00,62.89,62.96,62.86,62.86,15600.0,62.89,62.96,62.86,62.86,15600.0
2014-07-15 15:20:00,62.88,63.01,62.88,62.96,28800.0,62.88,63.01,62.88,62.96,28800.0
2014-07-15 15:30:00,62.93,62.98,62.88,62.9,29200.0,62.93,62.98,62.88,62.9,29200.0
2014-07-15 15:40:00,62.9,62.92,62.77,62.79,90300.0,62.9,62.92,62.77,62.79,90300.0
2014-07-15 15:50:00,62.79,62.99,62.77,62.95,98600.0,62.79,62.99,62.77,62.95,98600.0
2014-07-16 09:30:00,63.42,63.6,63.07,63.46,91600.0,63.42,63.6,63.07,63.46,91600.0
2014-07-16 09:40:00,63.44,63.79,63.19,63.62,59700.0,63.44,63.79,63.19,63.62,59700.0
2014-07-16 09:50:00,63.71,63.73,63.1,63.49,84100.0,63.71,63.73,63.1,63.49,84100.0
2014-07-16 10:00:00,63.46,63.69,63.41,63.58,51300.0,63.46,63.69,63.41,63.58,51300.0
2014-07-16 10:10:00,63.6,63.76,63.45,63.56,45700.0,63.6,63.76,63.45,63.56,45700.0
2014-07-16 10:20:00,63.53,63.7,63.41,63.49,28000.0,63.53,63.7,63.41,63.49,28000.0
2014-07-16 10:30:00,63.46,63.69,63.41,63.61,26200.0,63.46,63.69,63.41,63.61,26200.0
2014-07-16 10:40:00,63.64,63.69,63.3,63.35,30800.0,63.64,63.69,63.3,63.35,30800.0
2014-07-16 10:50:00,63.3,63.3,63.06,63.17,35700.0,63.3,63.3,63.06,63.17,35700.0
2014-07-16 11:00:00,63.14,63.3,63.12,63.16,34100.0,63.14,63.3,63.12,63.16,34100.0
2014-07-16 11:10:00,63.19,63.33,63.16,63.24,85000.0,63.19,63.33,63.16,63.24,85000.0
2014-07-16 11:20:00,63.22,63.31,63.1,63.15,41500.0,63.22,63.31,63.1,63.15,41500.0
2014-07-16 11:30:00,63.15,63.23,63.05,63.05,24100.0,63.15,63.23,63.05,63.05,24100.0
2014-07-16 11:40:00,63.09,63.24,63.05,63.15,12000.0,63.09,63.24,63.05,63.15,12000.0
2014-07-16 11:50:00,63.11,63.24,63.1,63.16,9500.0,63.11,63.24,63.1,63.16,9500.0
2014-07-16 12:00:00,63.13,63.24,63.1,63.2,13500.0,63.13,63.24,63.1,63.2,13500.0
2014-07-16 12:10:00,63.19,63.3,63.18,63.25,12500.0,63.19,63.3,63.18,63.25,12500.0
2014-07-16 12:20:00,63.24,63.26,63.15,63.15,8100.0,63.24,63.26,63.15,63.15,8100.0
2014-07-16 12:30:00,63.18,63.27,63.17,63.23,7900.0,63.18,63.27,63.17,63.23,7900.0
2014-07-16 12:40:00,63.22,63.27,63.16,63.16,19100.0,63.22,63.27,63.16,63.16,19100.0
2014-07-16 12:50:00,63.18,63.27,63.12,63.25,5800.0,63.18,63.27,63.12,63.25,5800.0
2014-07-16 13:00:00,63.25,63.3,63.19,63.25,22500.0,63.25,63.3,63.19,63.25,22500.0
2014-07-16 13:10:00,63.26,63.38,63.26,63.3,12900.0,63.26,63.38,63.26,63.3,12900.0
2014-07-16 13:20:00,63.29,63.38,63.25,63.38,4600.0,63.29,63.38,63.25,63.38,4600.0
2014-07-16 13:30:00,63.34,63.36,63.25,63.25,7000.0,63.34,63.36,63.25,63.25,7000.0
2014-07-16 13:40:00,63.27,63.36,63.27,63.3,20200.0,63.27,63.36,63.27,63.3,20200.0
2014-07-16 13:50:00,63.31,63.38,63.31,63.32,9100.0,63.31,63.38,63.31,63.32,9100.0
2014-07-16 14:00:00,63.29,63.42,63.29,63.35,17300.0,63.29,63.42,63.29,63.35,17300.0
2014-07-16 14:10:00,63.38,63.53,63.37,63.45,19000.0,63.38,63.53,63.37,63.45,19000.0
2014-07-16 14:20:00,63.45,63.49,63.42,63.48,19200.0,63.45,63.49,63.42,63.48,19200.0
2014-07-16 14:30:00,63.49,63.52,63.4,63.46,23300.0,63.49,63.52,63.4,63.46,23300.0
2014-07-16 14:40:00,63.47,63.48,63.37,63.39,22500.0,63.47,63.48,63.37,63.39,22500.0
2014-07-16 14:50:00,63.39,63.42,63.31,63.31,16200.0,63.39,63.42,63.31,63.31,16200.0
2014-07-16 15:00:00,63.29,63.33,63.24,63.26,24300.0,63.29,63.33,63.24,63.26,24300.0
2014-07-16 15:10:00,63.25,63.32,63.24,63.25,24600.0,63.25,63.32,63.24,63.25,24600.0
2014-07-16 15:20:00,63.25,63.3,63.24,63.24,25200.0,63.25,63.3,63.24,63.24,25200.0
2014-07-16 15:30:00,63.24,63.36,63.21,63.25,42400.0,63.24,63.36,63.21,63.25,42400.0
2014-07-16 15:40:00,63.24,63.62,63.18,63.37,185500.0,63.24,63.62,63.18,63.37,185500.0
2014-07-16 15:50:00,63.38,63.49,63.29,63.47,193900.0,63.38,63.49,63.29,63.47,193900.0
2014-07-17 09:30:00,63.05,63.65,62.65,63.22,88500.0,63.05,63.65,62.65,63.22,88500.0
2014-07-17 09:40:00,63.2,63.26,62.65,62.75,54800.0,63.2,63.26,62.65,62.75,54800.0
2014-07-17 09:50:00,62.77,63.18,62.73,62.99,56300.0,62.77,63.18,62.73,62.99,56300.0
2014-07-17 10:00:00,63.0,63.19,62.77,62.87,42700.0,63.0,63.19,62.77,62.87,42700.0
2014-07-17 10:10:00,62.87,62.91,62.44,62.68,77100.0,62.87,62.91,62.44,62.68,77100.0
2014-07-17 10:20:00,62.63,62.77,62.45,62.72,89700.0,62.63,62.77,62.45,62.72,89700.0
2014-07-17 10:30:00,62.72,62.76,62.46,62.62,91300.0,62.72,62.76,62.46,62.62,91300.0
2014-07-17 10:40:00,62.6,62.77,62.6,62.73,35600.0,62.6,62.77,62.6,62.73,35600.0
2014-07-17 10:50:00,62.74,63.09,62.7,63.02,52400.0,62.74,63.09,62.7,63.02,52400.0
2014-07-17 11:00:00,63.03,63.09,62.88,62.89,23800.0,63.03,63.09,62.88,62.89,23800.0
2014-07-17 11:10:00,62.89,63.07,62.87,63.0,42900.0,62.89,63.07,62.87,63.0,42900.0
2014-07-17 11:20:00,62.99,63.08,62.67,62.73,57700.0,62.99,63.08,62.67,62.73,57700.0
2014-07-17 11:30:00,62.76,63.04,62.56,62.88,104000.0,62.76,63.04,62.56,62.88,104000.0
2014-07-17 11:40:00,62.88,62.89,62.58,62.65,32300.0,62.88,62.89,62.58,62.65,32300.0
2014-07-17 11:50:00,62.64,62.76,62.41,62.41,38300.0,62.64,62.76,62.41,62.41,38300.0
2014-07-17 12:00:00,62.42,62.58,62.27,62.5,67000.0,62.42,62.58,62.27,62.5,67000.0
2014-07-17 12:10:00,62.43,62.65,62.4,62.51,19200.0,62.43,62.65,62.4,62.51,19200.0
2014-07-17 12:20:00,62.46,62.52,62.37,62.48,14000.0,62.46,62.52,62.37,62.48,14000.0
2014-07-17 12:30:00,62.44,62.56,62.39,62.46,27700.0,62.44,62.56,62.39,62.46,27700.0
2014-07-17 12:40:00,62.46,62.55,62.33,62.4,28200.0,62.46,62.55,62.33,62.4,28200.0
2014-07-17 12:50:00,62.43,62.46,62.31,62.44,16000.0,62.43,62.46,62.31,62.44,16000.0
2014-07-17 13:00:00,62.4,62.55,62.35,62.51,24400.0,62.4,62.55,62.35,62.51,24400.0
2014-07-17 13:10:00,62.52,62.69,62.51,62.53,40800.0,62.52,62.69,62.51,62.53,40800.0
2014-07-17 13:20:00,62.56,62.6,62.43,62.55,26000.0,62.56,62.6,62.43,62.55,26000.0
2014-07-17 13:30:00,62.58,62.6,62.41,62.47,19200.0,62.58,62.6,62.41,62.47,19200.0
2014-07-17 13:40:00,62.45,62.47,62.3,62.35,32400.0,62.45,62.47,62.3,62.35,32400.0
2014-07-17 13:50:00,62.39,62.41,62.19,62.19,35100.0,62.39,62.41,62.19,62.19,35100.0
2014-07-17 14:00:00,62.19,62.25,62.05,62.08,60700.0,62.19,62.25,62.05,62.08,60700.0
2014-07-17 14:10:00,62.09,62.24,62.03,62.07,37200.0,62.09,62.24,62.03,62.07,37200.0
2014-07-17 14:20:00,62.05,62.19,62.03,62.07,18400.0,62.05,62.19,62.03,62.07,18400.0
2014-07-17 14:30:00,62.08,62.11,61.81,61.97,68800.0,62.08,62.11,61.81,61.97,68800.0
2014-07-17 14:40:00,62.0,62.26,61.9,61.95,51000.0,62.0,62.26,61.9,61.95,51000.0
2014-07-17 14:50:00,61.96,62.15,61.93,62.02,45700.0,61.96,62.15,61.93,62.02,45700.0
2014-07-17 15:00:00,62.07,62.15,61.93,61.97,36600.0,62.07,62.15,61.93,61.97,36600.0
2014-07-17 15:10:00,61.98,62.01,61.6,61.68,67400.0,61.98,62.01,61.6,61.68,67400.0
2014-07-17 15:20:00,61.69,61.75,61.57,61.67,80200.0,61.69,61.75,61.57,61.67,80200.0
2014-07-17 15:30:00,61.67,61.76,61.58,61.6,122900.0,61.67,61.76,61.58,61.6,122900.0
2014-07-17 15:40:00,61.61,61.61,61.26,61.37,184300.0,61.61,61.61,61.26,61.37,184300.0
2014-07-17 15:50:00,61.4,61.52,61.37,61.46,200700.0,61.4,61.52,61.37,61.46,200700.0
2014-07-18 09:30:00,61.53,61.8,61.26,61.37,139400.0,61.53,61.8,61.26,61.37,139400.0
2014-07-18 09:40:00,61.42,61.55,60.75,61.19,126600.0,61.42,61.55,60.75,61.19,126600.0
2014-07-18 09:50:00,61.17,61.71,60.92,61.61,49600.0,61.17,61.71,60.92,61.61,49600.0
2014-07-18 10:00:00,61.7,62.04,61.6,62.0,84600.0,61.7,62.04,61.6,62.0,84600.0
2014-07-18 10:10:00,62.0,62.28,61.92,62.14,87600.0,62.0,62.28,61.92,62.14,87600.0
2014-07-18 10:20:00,62.12,62.42,62.05,62.25,58400.0,62.12,62.42,62.05,62.25,58400.0
2014-07-18 10:30:00,62.3,62.42,62.15,62.4,63600.0,62.3,62.42,62.15,62.4,63600.0
2014-07-18 10:40:00,62.36,62.47,62.2,62.3,64600.0,62.36,62.47,62.2,62.3,64600.0
2014-07-18 10:50:00,62.31,62.52,62.23,62.34,42800.0,62.31,62.52,62.23,62.34,42800.0
2014-07-18 11:00:00,62.34,62.54,62.32,62.41,55400.0,62.34,62.54,62.32,62.41,55400.0
2014-07-18 11:10:00,62.43,62.67,62.27,62.31,89200.0,62.43,62.67,62.27,62.31,89200.0
2014-07-18 11:20:00,62.28,62.6,62.21,62.42,113000.0,62.28,62.6,62.21,62.42,113000.0
2014-07-18 11:30:00,62.47,62.66,62.24,62.25,188900.0,62.47,62.66,62.24,62.25,188900.0
2014-07-18 11:40:00,62.25,62.41,61.96,62.39,93300.0,62.25,62.41,61.96,62.39,93300.0
2014-07-18 11:50:00,62.37,62.41,62.12,62.28,25300.0,62.37,62.41,62.12,62.28,25300.0
2014-07-18 12:00:00,62.26,62.45,62.19,62.29,11700.0,62.26,62.45,62.19,62.29,11700.0
2014-07-18 12:10:00,62.29,62.49,62.2,62.47,20200.0,62.29,62.49,62.2,62.47,20200.0
2014-07-18 12:20:00,62.48,62.52,62.39,62.45,24600.0,62.48,62.52,62.39,62.45,24600.0
2014-07-18 12:30:00,62.48,62.5,62.27,62.28,17500.0,62.48,62.5,62.27,62.28,17500.0
2014-07-18 12:40:00,62.26,62.32,62.21,62.27,14700.0,62.26,62.32,62.21,62.27,14700.0
2014-07-18 12:50:00,62.3,62.3,62.22,62.24,26100.0,62.3,62.3,62.22,62.24,26100.0
2014-07-18 13:00:00,62.24,62.24,61.92,62.14,68000.0,62.24,62.24,61.92,62.14,68000.0
2014-07-18 13:10:00,62.15,62.2,62.11,62.14,26700.0,62.15,62.2,62.11,62.14,26700.0
2014-07-18 13:20:00,62.14,62.18,62.1,62.14,30500.0,62.14,62.18,62.1,62.14,30500.0
2014-07-18 13:30:00,62.1,62.18,61.93,62.09,30900.0,62.1,62.18,61.93,62.09,30900.0
2014-07-18 13:40:00,62.13,62.29,62.1,62.12,31300.0,62.13,62.29,62.1,62.12,31300.0
2014-07-18 13:50:00,62.12,62.23,62.05,62.17,14900.0,62.12,62.23,62.05,62.17,14900.0
2014-07-18 14:00:00,62.15,62.28,62.14,62.26,20000.0,62.15,62.28,62.14,62.26,20000.0
2014-07-18 14:10:00,62.26,62.4,62.26,62.3,18000.0,62.26,62.4,62.26,62.3,18000.0
2014-07-18 14:20:00,62.3,62.45,62.25,62.43,19900.0,62.3,62.45,62.25,62.43,19900.0
2014-07-18 14:30:00,62.42,62.49,62.38,62.47,26000.0,62.42,62.49,62.38,62.47,26000.0
2014-07-18 14:40:00,62.43,62.48,62.39,62.4,14300.0,62.43,62.48,62.39,62.4,14300.0
2014-07-18 14:50:00,62.4,62.44,62.37,62.39,21200.0,62.4,62.44,62.37,62.39,21200.0
2014-07-18 15:00:00,62.39,62.47,62.33,62.43,27400.0,62.39,62.47,62.33,62.43,27400.0
2014-07-18 15:10:00,62.42,62.54,62.38,62.54,25900.0,62.42,62.54,62.38,62.54,25900.0
2014-07-18 15:20:00,62.54,62.55,62.4,62.43,26100.0,62.54,62.55,62.4,62.43,26100.0
2014-07-18 15:30:00,62.43,62.46,62.38,62.4,40200.0,62.43,62.46,62.38,62.4,40200.0
2014-07-18 15:40:00,62.4,62.42,62.34,62.38,49000.0,62.4,62.42,62.34,62.38,49000.0
2014-07-18 15:50:00,62.4,62.43,62.31,62.36,101600.0,62.4,62.43,62.31,62.36,101600.0
2014-07-21 09:30:00,62.21,62.4,61.76,61.87,44000.0,62.21,62.4,61.76,61.87,44000.0
2014-07-21 09:40:00,61.84,62.48,61.8,62.26,39300.0,61.84,62.48,61.8,62.26,39300.0
2014-07-21 09:50:00,62.3,62.47,62.04,62.15,33000.0,62.3,62.47,62.04,62.15,33000.0
2014-07-21 10:00:00,62.15,62.22,61.92,61.98,38600.0,62.15,62.22,61.92,61.98,38600.0
2014-07-21 10:10:00,61.98,62.37,61.85,62.25,39000.0,61.98,62.37,61.85,62.25,39000.0
2014-07-21 10:20:00,62.22,62.28,62.12,62.21,12800.0,62.22,62.28,62.12,62.21,12800.0
2014-07-21 10:30:00,62.25,62.4,62.12,62.12,22900.0,62.25,62.4,62.12,62.12,22900.0
2014-07-21 10:40:00,62.14,62.3,61.98,62.23,35200.0,62.14,62.3,61.98,62.23,35200.0
2014-07-21 10:50:00,62.22,62.33,62.18,62.23,28700.0,62.22,62.33,62.18,62.23,28700.0
2014-07-21 11:00:00,62.21,62.36,62.16,62.2,20000.0,62.21,62.36,62.16,62.2,20000.0
2014-07-21 11:10:00,62.2,62.3,62.18,62.24,13800.0,62.2,62.3,62.18,62.24,13800.0
2014-07-21 11:20:00,62.22,62.3,62.2,62.22,23700.0,62.22,62.3,62.2,62.22,23700.0
2014-07-21 11:30:00,62.24,62.28,62.04,62.09,24300.0,62.24,62.28,62.04,62.09,24300.0
2014-07-21 11:40:00,62.08,62.11,61.88,62.0,27200.0,62.08,62.11,61.88,62.0,27200.0
2014-07-21 11:50:00,62.02,62.1,61.94,62.06,20600.0,62.02,62.1,61.94,62.06,20600.0
2014-07-21 12:00:00,62.06,62.13,61.9,61.92,15800.0,62.06,62.13,61.9,61.92,15800.0
2014-07-21 12:10:00,61.95,62.05,61.93,62.05,13000.0,61.95,62.05,61.93,62.05,13000.0
2014-07-21 12:20:00,62.06,62.17,62.02,62.14,22200.0,62.06,62.17,62.02,62.14,22200.0
2014-07-21 12:30:00,62.18,62.44,62.15,62.4,29800.0,62.18,62.44,62.15,62.4,29800.0
2014-07-21 12:40:00,62.38,62.48,62.33,62.47,25100.0,62.38,62.48,62.33,62.47,25100.0
2014-07-21 12:50:00,62.48,62.65,62.47,62.56,58400.0,62.48,62.65,62.47,62.56,58400.0
2014-07-21 13:00:00,62.56,62.78,62.52,62.72,46600.0,62.56,62.78,62.52,62.72,46600.0
2014-07-21 13:10:00,62.72,62.87,62.65,62.72,40500.0,62.72,62.87,62.65,62.72,40500.0
2014-07-21 13:20:00,62.73,62.82,62.73,62.76,17600.0,62.73,62.82,62.73,62.76,17600.0
2014-07-21 13:30:00,62.78,62.82,62.66,62.78,25600.0,62.78,62.82,62.66,62.78,25600.0
2014-07-21 13:40:00,62.77,62.98,62.77,62.94,34200.0,62.77,62.98,62.77,62.94,34200.0
2014-07-21 13:50:00,62.92,62.95,62.79,62.85,19400.0,62.92,62.95,62.79,62.85,19400.0
2014-07-21 14:00:00,62.86,63.08,62.86,63.06,47800.0,62.86,63.08,62.86,63.06,47800.0
2014-07-21 14:10:00,63.05,63.06,62.76,62.85,39600.0,63.05,63.06,62.76,62.85,39600.0
2014-07-21 14:20:00,62.84,62.9,62.69,62.73,23800.0,62.84,62.9,62.69,62.73,23800.0
2014-07-21 14:30:00,62.71,62.84,62.58,62.62,22600.0,62.71,62.84,62.58,62.62,22600.0
2014-07-21 14:40:00,62.63,62.77,62.55,62.76,23900.0,62.63,62.77,62.55,62.76,23900.0
2014-07-21 14:50:00,62.74,62.87,62.71,62.75,31800.0,62.74,62.87,62.71,62.75,31800.0
2014-07-21 15:00:00,62.76,62.88,62.73,62.88,45400.0,62.76,62.88,62.73,62.88,45400.0
2014-07-21 15:10:00,62.88,62.91,62.79,62.81,34300.0,62.88,62.91,62.79,62.81,34300.0
2014-07-21 15:20:00,62.81,62.94,62.79,62.94,34000.0,62.81,62.94,62.79,62.94,34000.0
2014-07-21 15:30:00,62.94,63.01,62.86,62.86,53500.0,62.94,63.01,62.86,62.86,53500.0
2014-07-21 15:40:00,62.86,62.89,62.83,62.86,42500.0,62.86,62.89,62.83,62.86,42500.0
2014-07-21 15:50:00,62.88,62.96,62.85,62.91,84900.0,62.88,62.96,62.85,62.91,84900.0
2014-07-22 09:30:00,63.5,63.64,63.0,63.23,91400.0,63.5,63.64,63.0,63.23,91400.0
2014-07-22 09:40:00,63.3,63.35,62.92,63.27,51000.0,63.3,63.35,62.92,63.27,51000.0
2014-07-22 09:50:00,63.32,63.33,63.0,63.0,34000.0,63.32,63.33,63.0,63.0,34000.0
2014-07-22 10:00:00,63.07,63.4,63.04,63.37,34200.0,63.07,63.4,63.04,63.37,34200.0
2014-07-22 10:10:00,63.33,63.64,63.33,63.6,47300.0,63.33,63.64,63.33,63.6,47300.0
2014-07-22 10:20:00,63.6,63.82,63.51,63.72,36800.0,63.6,63.82,63.51,63.72,36800.0
2014-07-22 10:30:00,63.73,63.75,63.4,63.63,43700.0,63.73,63.75,63.4,63.63,43700.0
2014-07-22 10:40:00,63.63,63.73,63.57,63.73,36600.0,63.63,63.73,63.57,63.73,36600.0
2014-07-22 10:50:00,63.74,63.74,63.61,63.7,22600.0,63.74,63.74,63.61,63.7,22600.0
2014-07-22 11:00:00,63.7,63.95,63.7,63.75,45500.0,63.7,63.95,63.7,63.75,45500.0
2014-07-22 11:10:00,63.77,63.79,63.51,63.52,35200.0,63.77,63.79,63.51,63.52,35200.0
2014-07-22 11:20:00,63.55,63.56,63.36,63.36,21900.0,63.55,63.56,63.36,63.36,21900.0
2014-07-22 11:30:00,63.36,63.45,63.31,63.33,10200.0,63.36,63.45,63.31,63.33,10200.0
2014-07-22 11:40:00,63.34,63.41,63.3,63.34,16900.0,63.34,63.41,63.3,63.34,16900.0
2014-07-22 11:50:00,63.31,63.39,63.27,63.33,7700.0,63.31,63.39,63.27,63.33,7700.0
2014-07-22 12:00:00,63.34,63.45,63.29,63.43,17300.0,63.34,63.45,63.29,63.43,17300.0
2014-07-22 12:10:00,63.42,63.44,63.27,63.37,12300.0,63.42,63.44,63.27,63.37,12300.0
2014-07-22 12:20:00,63.36,63.44,63.3,63.44,14500.0,63.36,63.44,63.3,63.44,14500.0
2014-07-22 12:30:00,63.41,63.44,63.25,63.31,8100.0,63.41,63.44,63.25,63.31,8100.0
2014-07-22 12:40:00,63.3,63.31,63.17,63.17,14400.0,63.3,63.31,63.17,63.17,14400.0
2014-07-22 12:50:00,63.18,63.31,63.17,63.2,15700.0,63.18,63.31,63.17,63.2,15700.0
2014-07-22 13:00:00,63.24,63.27,63.2,63.27,7100.0,63.24,63.27,63.2,63.27,7100.0
2014-07-22 13:10:00,63.27,63.46,63.27,63.36,12900.0,63.27,63.46,63.27,63.36,12900.0
2014-07-22 13:20:00,63.34,63.44,63.33,63.39,15500.0,63.34,63.44,63.33,63.39,15500.0
2014-07-22 13:30:00,63.38,63.38,63.26,63.26,7700.0,63.38,63.38,63.26,63.26,7700.0
2014-07-22 13:40:00,63.28,63.3,63.22,63.27,6700.0,63.28,63.3,63.22,63.27,6700.0
2014-07-22 13:50:00,63.3,63.33,63.24,63.3,8100.0,63.3,63.33,63.24,63.3,8100.0
2014-07-22 14:00:00,63.33,63.39,63.29,63.39,14500.0,63.33,63.39,63.29,63.39,14500.0
2014-07-22 14:10:00,63.37,63.45,63.36,63.41,12100.0,63.37,63.45,63.36,63.41,12100.0
2014-07-22 14:20:00,63.42,63.48,63.38,63.43,13800.0,63.42,63.48,63.38,63.43,13800.0
2014-07-22 14:30:00,63.43,63.46,63.37,63.46,35300.0,63.43,63.46,63.37,63.46,35300.0
2014-07-22 14:40:00,63.45,63.45,63.13,63.19,30100.0,63.45,63.45,63.13,63.19,30100.0
2014-07-22 14:50:00,63.19,63.23,63.12,63.22,18800.0,63.19,63.23,63.12,63.22,18800.0
2014-07-22 15:00:00,63.21,63.31,63.2,63.23,18100.0,63.21,63.31,63.2,63.23,18100.0
2014-07-22 15:10:00,63.22,63.3,63.21,63.26,16500.0,63.22,63.3,63.21,63.26,16500.0
2014-07-22 15:20:00,63.26,63.37,63.24,63.37,27300.0,63.26,63.37,63.24,63.37,27300.0
2014-07-22 15:30:00,63.38,63.45,63.31,63.39,33100.0,63.38,63.45,63.31,63.39,33100.0
2014-07-22 15:40:00,63.38,63.45,63.27,63.45,63200.0,63.38,63.45,63.27,63.45,63200.0
2014-07-22 15:50:00,63.44,63.52,63.41,63.47,144000.0,63.44,63.52,63.41,63.47,144000.0
2014-07-23 09:30:00,63.47,63.62,62.53,62.85,120900.0,63.47,63.62,62.53,62.85,120900.0
2014-07-23 09:40:00,62.82,63.02,62.66,62.78,68400.0,62.82,63.02,62.66,62.78,68400.0
2014-07-23 09:50:00,62.8,63.04,62.71,62.82,60300.0,62.8,63.04,62.71,62.82,60300.0
2014-07-23 10:00:00,62.82,62.89,62.6,62.74,63400.0,62.82,62.89,62.6,62.74,63400.0
2014-07-23 10:10:00,62.78,63.16,62.78,63.08,43500.0,62.78,63.16,62.78,63.08,43500.0
2014-07-23 10:20:00,63.1,63.25,63.0,63.25,55300.0,63.1,63.25,63.0,63.25,55300.0
2014-07-23 10:30:00,63.25,63.3,63.01,63.15,74800.0,63.25,63.3,63.01,63.15,74800.0
2014-07-23 10:40:00,63.16,63.22,62.89,63.14,23300.0,63.16,63.22,62.89,63.14,23300.0
2014-07-23 10:50:00,63.12,63.25,63.09,63.17,41000.0,63.12,63.25,63.09,63.17,41000.0
2014-07-23 11:00:00,63.19,63.42,63.19,63.35,27500.0,63.19,63.42,63.19,63.35,27500.0
2014-07-23 11:10:00,63.36,63.62,63.35,63.35,36800.0,63.36,63.62,63.35,63.35,36800.0
2014-07-23 11:20:00,63.3,63.34,63.14,63.14,20300.0,63.3,63.34,63.14,63.14,20300.0
2014-07-23 11:30:00,63.14,63.29,63.12,63.17,24600.0,63.14,63.29,63.12,63.17,24600.0
2014-07-23 11:40:00,63.17,63.23,63.09,63.23,23100.0,63.17,63.23,63.09,63.23,23100.0
2014-07-23 11:50:00,63.23,63.33,63.09,63.11,18200.0,63.23,63.33,63.09,63.11,18200.0
2014-07-23 12:00:00,63.11,63.19,63.05,63.1,9700.0,63.11,63.19,63.05,63.1,9700.0
2014-07-23 12:10:00,63.06,63.13,62.96,62.98,19400.0,63.06,63.13,62.96,62.98,19400.0
2014-07-23 12:20:00,63.01,63.06,62.98,63.01,6400.0,63.01,63.06,62.98,63.01,6400.0
2014-07-23 12:30:00,63.0,63.01,62.8,62.82,18400.0,63.0,63.01,62.8,62.82,18400.0
2014-07-23 12:40:00,62.85,62.93,62.78,62.82,8500.0,62.85,62.93,62.78,62.82,8500.0
2014-07-23 12:50:00,62.87,62.94,62.85,62.88,9800.0,62.87,62.94,62.85,62.88,9800.0
2014-07-23 13:00:00,62.84,62.92,62.84,62.85,21000.0,62.84,62.92,62.84,62.85,21000.0
2014-07-23 13:10:00,62.83,62.87,62.77,62.8,21100.0,62.83,62.87,62.77,62.8,21100.0
2014-07-23 13:20:00,62.79,62.79,62.71,62.78,16700.0,62.79,62.79,62.71,62.78,16700.0
2014-07-23 13:30:00,62.76,62.81,62.74,62.75,5600.0,62.76,62.81,62.74,62.75,5600.0
2014-07-23 13:40:00,62.77,62.92,62.75,62.85,13400.0,62.77,62.92,62.75,62.85,13400.0
2014-07-23 13:50:00,62.85,62.89,62.73,62.76,12200.0,62.85,62.89,62.73,62.76,12200.0
2014-07-23 14:00:00,62.76,62.81,62.64,62.68,18500.0,62.76,62.81,62.64,62.68,18500.0
2014-07-23 14:10:00,62.69,62.75,62.64,62.64,13400.0,62.69,62.75,62.64,62.64,13400.0
2014-07-23 14:20:00,62.68,62.74,62.68,62.71,10600.0,62.68,62.74,62.68,62.71,10600.0
2014-07-23 14:30:00,62.69,62.72,62.62,62.68,15700.0,62.69,62.72,62.62,62.68,15700.0
2014-07-23 14:40:00,62.68,62.74,62.68,62.74,14000.0,62.68,62.74,62.68,62.74,14000.0
2014-07-23 14:50:00,62.74,62.74,62.66,62.69,18700.0,62.74,62.74,62.66,62.69,18700.0
2014-07-23 15:00:00,62.7,62.71,62.62,62.64,22600.0,62.7,62.71,62.62,62.64,22600.0
2014-07-23 15:10:00,62.64,62.78,62.62,62.69,22500.0,62.64,62.78,62.62,62.69,22500.0
2014-07-23 15:20:00,62.69,62.79,62.68,62.74,20000.0,62.69,62.79,62.68,62.74,20000.0
2014-07-23 15:30:00,62.75,62.82,62.71,62.75,34700.0,62.75,62.82,62.71,62.75,34700.0
2014-07-23 15:40:00,62.76,62.76,62.62,62.63,45500.0,62.76,62.76,62.62,62.63,45500.0
2014-07-23 15:50:00,62.64,62.84,62.64,62.81,131500.0,62.64,62.84,62.64,62.81,131500.0
2014-07-24 09:30:00,62.96,63.2,62.65,62.87,54800.0,62.96,63.2,62.65,62.87,54800.0
2014-07-24 09:40:00,62.88,63.17,62.67,62.88,71300.0,62.88,63.17,62.67,62.88,71300.0
2014-07-24 09:50:00,62.89,62.95,62.69,62.71,79200.0,62.89,62.95,62.69,62.71,79200.0
2014-07-24 10:00:00,62.71,62.74,62.29,62.5,92800.0,62.71,62.74,62.29,62.5,92800.0
2014-07-24 10:10:00,62.46,62.51,62.35,62.49,29200.0,62.46,62.51,62.35,62.49,29200.0
2014-07-24 10:20:00,62.5,62.56,62.29,62.36,58800.0,62.5,62.56,62.29,62.36,58800.0
2014-07-24 10:30:00,62.39,62.45,62.03,62.07,63300.0,62.39,62.45,62.03,62.07,63300.0
2014-07-24 10:40:00,62.1,62.38,62.06,62.29,68400.0,62.1,62.38,62.06,62.29,68400.0
2014-07-24 10:50:00,62.3,62.58,62.23,62.58,19300.0,62.3,62.58,62.23,62.58,19300.0
2014-07-24 11:00:00,62.53,62.69,62.45,62.67,13100.0,62.53,62.69,62.45,62.67,13100.0
2014-07-24 11:10:00,62.67,62.81,62.63,62.75,66100.0,62.67,62.81,62.63,62.75,66100.0
2014-07-24 11:20:00,62.77,62.94,62.71,62.83,39600.0,62.77,62.94,62.71,62.83,39600.0
2014-07-24 11:30:00,62.83,63.13,62.83,63.02,39300.0,62.83,63.13,62.83,63.02,39300.0
2014-07-24 11:40:00,63.02,63.33,62.98,63.3,47000.0,63.02,63.33,62.98,63.3,47000.0
2014-07-24 11:50:00,63.3,63.37,63.22,63.24,23500.0,63.3,63.37,63.22,63.24,23500.0
2014-07-24 12:00:00,63.25,63.29,63.17,63.24,18200.0,63.25,63.29,63.17,63.24,18200.0
2014-07-24 12:10:00,63.24,63.26,63.17,63.18,21500.0,63.24,63.26,63.17,63.18,21500.0
2014-07-24 12:20:00,63.18,63.19,62.94,63.0,21400.0,63.18,63.19,62.94,63.0,21400.0
2014-07-24 12:30:00,62.99,63.1,62.99,63.04,13600.0,62.99,63.1,62.99,63.04,13600.0
2014-07-24 12:40:00,63.05,63.05,62.91,62.92,30800.0,63.05,63.05,62.91,62.92,30800.0
2014-07-24 12:50:00,62.89,62.93,62.81,62.81,11500.0,62.89,62.93,62.81,62.81,11500.0
2014-07-24 13:00:00,62.81,62.97,62.74,62.75,14600.0,62.81,62.97,62.74,62.75,14600.0
2014-07-24 13:10:00,62.77,62.95,62.75,62.95,17400.0,62.77,62.95,62.75,62.95,17400.0
2014-07-24 13:20:00,62.93,63.14,62.92,63.14,33500.0,62.93,63.14,62.92,63.14,33500.0
2014-07-24 13:30:00,63.14,63.19,63.03,63.07,19600.0,63.14,63.19,63.03,63.07,19600.0
2014-07-24 13:40:00,63.07,63.1,63.01,63.07,19300.0,63.07,63.1,63.01,63.07,19300.0
2014-07-24 13:50:00,63.04,63.25,63.02,63.24,20300.0,63.04,63.25,63.02,63.24,20300.0
2014-07-24 14:00:00,63.23,63.3,63.11,63.24,30500.0,63.23,63.3,63.11,63.24,30500.0
2014-07-24 14:10:00,63.26,63.54,63.26,63.52,41300.0,63.26,63.54,63.26,63.52,41300.0
2014-07-24 14:20:00,63.5,63.51,63.27,63.32,14700.0,63.5,63.51,63.27,63.32,14700.0
2014-07-24 14:30:00,63.32,63.34,63.16,63.16,16900.0,63.32,63.34,63.16,63.16,16900.0
2014-07-24 14:40:00,63.15,63.29,63.14,63.23,13700.0,63.15,63.29,63.14,63.23,13700.0
2014-07-24 14:50:00,63.22,63.31,63.2,63.22,17100.0,63.22,63.31,63.2,63.22,17100.0
2014-07-24 15:00:00,63.21,63.24,63.11,63.21,24800.0,63.21,63.24,63.11,63.21,24800.0
2014-07-24 15:10:00,63.2,63.27,63.17,63.25,18800.0,63.2,63.27,63.17,63.25,18800.0
2014-07-24 15:20:00,63.25,63.26,63.17,63.19,17500.0,63.25,63.26,63.17,63.19,17500.0
2014-07-24 15:30:00,63.18,63.34,63.18,63.31,20400.0,63.18,63.34,63.18,63.31,20400.0
2014-07-24 15:40:00,63.32,63.35,63.28,63.3,37100.0,63.32,63.35,63.28,63.3,37100.0
2014-07-24 15:50:00,63.31,63.38,63.29,63.3,79800.0,63.31,63.38,63.29,63.3,79800.0
2014-07-25 09:30:00,63.16,63.87,63.06,63.19,110700.0,63.16,63.87,63.06,63.19,110700.0
2014-07-25 09:40:00,63.21,63.6,63.18,63.23,76400.0,63.21,63.6,63.18,63.23,76400.0
2014-07-25 09:50:00,63.23,63.49,63.07,63.42,92900.0,63.23,63.49,63.07,63.42,92900.0
2014-07-25 10:00:00,63.37,63.68,63.32,63.54,118800.0,63.37,63.68,63.32,63.54,118800.0
2014-07-25 10:10:00,63.49,63.97,63.4,63.77,86100.0,63.49,63.97,63.4,63.77,86100.0
2014-07-25 10:20:00,63.78,64.28,63.73,64.19,104500.0,63.78,64.28,63.73,64.19,104500.0
2014-07-25 10:30:00,64.2,64.42,63.65,63.74,98000.0,64.2,64.42,63.65,63.74,98000.0
2014-07-25 10:40:00,63.76,63.83,63.62,63.65,34800.0,63.76,63.83,63.62,63.65,34800.0
2014-07-25 10:50:00,63.65,63.68,63.27,63.35,64400.0,63.65,63.68,63.27,63.35,64400.0
2014-07-25 11:00:00,63.34,63.42,63.12,63.38,44300.0,63.34,63.42,63.12,63.38,44300.0
2014-07-25 11:10:00,63.4,63.5,63.16,63.25,40800.0,63.4,63.5,63.16,63.25,40800.0
2014-07-25 11:20:00,63.25,63.25,62.84,63.18,54100.0,63.25,63.25,62.84,63.18,54100.0
2014-07-25 11:30:00,63.15,63.36,63.1,63.33,21700.0,63.15,63.36,63.1,63.33,21700.0
2014-07-25 11:40:00,63.36,63.5,63.29,63.5,22200.0,63.36,63.5,63.29,63.5,22200.0
2014-07-25 11:50:00,63.45,63.7,63.44,63.57,30100.0,63.45,63.7,63.44,63.57,30100.0
2014-07-25 12:00:00,63.58,63.64,63.5,63.63,14700.0,63.58,63.64,63.5,63.63,14700.0
2014-07-25 12:10:00,63.65,63.65,63.54,63.63,19300.0,63.65,63.65,63.54,63.63,19300.0
2014-07-25 12:20:00,63.62,63.7,63.47,63.47,25800.0,63.62,63.7,63.47,63.47,25800.0
2014-07-25 12:30:00,63.47,63.93,63.45,63.7,71700.0,63.47,63.93,63.45,63.7,71700.0
2014-07-25 12:40:00,63.7,63.97,63.7,63.84,79400.0,63.7,63.97,63.7,63.84,79400.0
2014-07-25 12:50:00,63.83,63.91,63.66,63.91,43800.0,63.83,63.91,63.66,63.91,43800.0
2014-07-25 13:00:00,63.89,64.1,63.86,63.9,54500.0,63.89,64.1,63.86,63.9,54500.0
2014-07-25 13:10:00,63.92,64.11,63.9,63.93,29800.0,63.92,64.11,63.9,63.93,29800.0
2014-07-25 13:20:00,63.95,64.15,63.9,64.07,24800.0,63.95,64.15,63.9,64.07,24800.0
2014-07-25 13:30:00,64.08,64.1,63.88,64.07,26000.0,64.08,64.1,63.88,64.07,26000.0
2014-07-25 13:40:00,64.05,64.06,63.88,64.06,25400.0,64.05,64.06,63.88,64.06,25400.0
2014-07-25 13:50:00,64.06,64.26,64.04,64.09,56600.0,64.06,64.26,64.04,64.09,56600.0
2014-07-25 14:00:00,64.08,64.14,63.94,64.07,44400.0,64.08,64.14,63.94,64.07,44400.0
2014-07-25 14:10:00,64.08,64.17,63.97,63.97,49100.0,64.08,64.17,63.97,63.97,49100.0
2014-07-25 14:20:00,63.96,64.08,63.96,64.05,26800.0,63.96,64.08,63.96,64.05,26800.0
2014-07-25 14:30:00,64.03,64.07,63.92,63.94,43700.0,64.03,64.07,63.92,63.94,43700.0
2014-07-25 14:40:00,63.95,64.06,63.92,64.05,20500.0,63.95,64.06,63.92,64.05,20500.0
2014-07-25 14:50:00,64.01,64.03,63.95,63.99,33500.0,64.01,64.03,63.95,63.99,33500.0
2014-07-25 15:00:00,63.98,64.03,63.87,63.91,34200.0,63.98,64.03,63.87,63.91,34200.0
2014-07-25 15:10:00,63.91,64.18,63.91,64.09,44000.0,63.91,64.18,63.91,64.09,44000.0
2014-07-25 15:20:00,64.08,64.13,63.99,64.0,38400.0,64.08,64.13,63.99,64.0,38400.0
2014-07-25 15:30:00,64.02,64.07,63.94,64.0,59600.0,64.02,64.07,63.94,64.0,59600.0
2014-07-25 15:40:00,64.01,64.04,63.92,63.95,54200.0,64.01,64.04,63.92,63.95,54200.0
2014-07-25 15:50:00,63.93,64.06,63.92,64.05,119200.0,63.93,64.06,63.92,64.05,119200.0
2014-07-28 09:30:00,65.31,66.43,65.31,66.0,480200.0,65.31,66.43,65.31,66.0,480200.0
2014-07-28 09:40:00,65.98,66.1,65.75,65.8,218300.0,65.98,66.1,65.75,65.8,218300.0
2014-07-28 09:50:00,65.81,66.39,65.77,66.31,186300.0,65.81,66.39,65.77,66.31,186300.0
2014-07-28 10:00:00,66.31,66.48,65.97,65.99,157300.0,66.31,66.48,65.97,65.99,157300.0
2014-07-28 10:10:00,65.97,65.98,65.59,65.91,123500.0,65.97,65.98,65.59,65.91,123500.0
2014-07-28 10:20:00,65.89,65.89,65.56,65.59,74500.0,65.89,65.89,65.56,65.59,74500.0
2014-07-28 10:30:00,65.58,65.75,65.56,65.58,81700.0,65.58,65.75,65.56,65.58,81700.0
2014-07-28 10:40:00,65.6,65.94,65.44,65.6,267500.0,65.6,65.94,65.44,65.6,267500.0
2014-07-28 10:50:00,65.59,65.82,65.53,65.75,42900.0,65.59,65.82,65.53,65.75,42900.0
2014-07-28 11:00:00,65.76,65.79,65.67,65.71,50600.0,65.76,65.79,65.67,65.71,50600.0
2014-07-28 11:10:00,65.73,66.11,65.73,66.11,74700.0,65.73,66.11,65.73,66.11,74700.0
2014-07-28 11:20:00,66.11,66.46,66.1,66.46,90900.0,66.11,66.46,66.1,66.46,90900.0
2014-07-28 11:30:00,66.48,66.68,66.25,66.42,97900.0,66.48,66.68,66.25,66.42,97900.0
2014-07-28 11:40:00,66.39,66.39,66.01,66.11,44800.0,66.39,66.39,66.01,66.11,44800.0
2014-07-28 11:50:00,66.09,66.15,65.97,66.02,39000.0,66.09,66.15,65.97,66.02,39000.0
2014-07-28 12:00:00,66.03,66.12,65.87,65.95,32500.0,66.03,66.12,65.87,65.95,32500.0
2014-07-28 12:10:00,65.9,65.9,65.7,65.78,23900.0,65.9,65.9,65.7,65.78,23900.0
2014-07-28 12:20:00,65.77,65.77,65.6,65.73,32800.0,65.77,65.77,65.6,65.73,32800.0
2014-07-28 12:30:00,65.72,65.74,65.57,65.65,27300.0,65.72,65.74,65.57,65.65,27300.0
2014-07-28 12:40:00,65.65,65.95,65.63,65.92,33900.0,65.65,65.95,65.63,65.92,33900.0
2014-07-28 12:50:00,65.93,65.97,65.91,65.96,26300.0,65.93,65.97,65.91,65.96,26300.0
2014-07-28 13:00:00,65.96,65.96,65.7,65.83,29300.0,65.96,65.96,65.7,65.83,29300.0
2014-07-28 13:10:00,65.83,65.96,65.8,65.85,23400.0,65.83,65.96,65.8,65.85,23400.0
2014-07-28 13:20:00,65.83,66.1,65.83,66.1,29700.0,65.83,66.1,65.83,66.1,29700.0
2014-07-28 13:30:00,66.11,66.23,66.04,66.21,33000.0,66.11,66.23,66.04,66.21,33000.0
2014-07-28 13:40:00,66.23,66.38,66.23,66.28,61900.0,66.23,66.38,66.23,66.28,61900.0
2014-07-28 13:50:00,66.28,66.29,66.15,66.22,13200.0,66.28,66.29,66.15,66.22,13200.0
2014-07-28 14:00:00,66.21,66.24,66.11,66.17,15300.0,66.21,66.24,66.11,66.17,15300.0
2014-07-28 14:10:00,66.18,66.2,66.0,66.01,22300.0,66.18,66.2,66.0,66.01,22300.0
2014-07-28 14:20:00,66.04,66.07,65.91,65.93,18900.0,66.04,66.07,65.91,65.93,18900.0
2014-07-28 14:30:00,65.9,65.99,65.8,65.93,20800.0,65.9,65.99,65.8,65.93,20800.0
2014-07-28 14:40:00,65.93,65.93,65.78,65.87,24800.0,65.93,65.93,65.78,65.87,24800.0
2014-07-28 14:50:00,65.87,65.97,65.81,65.85,22500.0,65.87,65.97,65.81,65.85,22500.0
2014-07-28 15:00:00,65.87,65.88,65.7,65.81,34100.0,65.87,65.88,65.7,65.81,34100.0
2014-07-28 15:10:00,65.79,65.81,65.55,65.64,38200.0,65.79,65.81,65.55,65.64,38200.0
2014-07-28 15:20:00,65.66,65.66,65.51,65.51,31000.0,65.66,65.66,65.51,65.51,31000.0
2014-07-28 15:30:00,65.52,65.59,65.51,65.52,46300.0,65.52,65.59,65.51,65.52,46300.0
2014-07-28 15:40:00,65.53,65.55,65.52,65.54,58700.0,65.53,65.55,65.52,65.54,58700.0
2014-07-28 15:50:00,65.54,65.56,65.42,65.53,150900.0,65.54,65.56,65.42,65.53,150900.0
2014-07-29 09:30:00,66.2,66.33,65.5,65.64,170000.0,66.2,66.33,65.5,65.64,170000.0
2014-07-29 09:40:00,65.59,66.1,65.43,65.93,105700.0,65.59,66.1,65.43,65.93,105700.0
2014-07-29 09:50:00,65.98,66.02,65.7,65.72,49800.0,65.98,66.02,65.7,65.72,49800.0
2014-07-29 10:00:00,65.77,65.93,65.68,65.79,32900.0,65.77,65.93,65.68,65.79,32900.0
2014-07-29 10:10:00,65.75,66.06,65.7,65.8,45400.0,65.75,66.06,65.7,65.8,45400.0
2014-07-29 10:20:00,65.84,66.1,65.76,65.98,46400.0,65.84,66.1,65.76,65.98,46400.0
2014-07-29 10:30:00,65.97,66.15,65.91,66.05,55400.0,65.97,66.15,65.91,66.05,55400.0
2014-07-29 10:40:00,66.01,66.37,66.01,66.35,107800.0,66.01,66.37,66.01,66.35,107800.0
2014-07-29 10:50:00,66.37,66.45,66.18,66.33,58200.0,66.37,66.45,66.18,66.33,58200.0
2014-07-29 11:00:00,66.35,66.5,65.85,65.88,124500.0,66.35,66.5,65.85,65.88,124500.0
2014-07-29 11:10:00,65.86,66.12,65.85,65.96,67600.0,65.86,66.12,65.85,65.96,67600.0
2014-07-29 11:20:00,65.95,66.03,65.77,65.78,22200.0,65.95,66.03,65.77,65.78,22200.0
2014-07-29 11:30:00,65.76,65.85,65.5,65.57,53100.0,65.76,65.85,65.5,65.57,53100.0
2014-07-29 11:40:00,65.59,65.65,65.55,65.59,22000.0,65.59,65.65,65.55,65.59,22000.0
2014-07-29 11:50:00,65.59,65.74,65.59,65.68,22000.0,65.59,65.74,65.59,65.68,22000.0
2014-07-29 12:00:00,65.68,65.84,65.57,65.74,26000.0,65.68,65.84,65.57,65.74,26000.0
2014-07-29 12:10:00,65.75,65.92,65.74,65.8,31600.0,65.75,65.92,65.74,65.8,31600.0
2014-07-29 12:20:00,65.79,65.9,65.79,65.87,16100.0,65.79,65.9,65.79,65.87,16100.0
2014-07-29 12:30:00,65.9,66.15,65.88,66.14,38100.0,65.9,66.15,65.88,66.14,38100.0
2014-07-29 12:40:00,66.14,66.19,66.1,66.14,27400.0,66.14,66.19,66.1,66.14,27400.0
2014-07-29 12:50:00,66.12,66.14,65.98,66.05,16400.0,66.12,66.14,65.98,66.05,16400.0
2014-07-29 13:00:00,66.05,66.09,65.91,66.01,13800.0,66.05,66.09,65.91,66.01,13800.0
2014-07-29 13:10:00,65.97,65.97,65.85,65.91,16500.0,65.97,65.97,65.85,65.91,16500.0
2014-07-29 13:20:00,65.89,66.05,65.89,65.97,19100.0,65.89,66.05,65.89,65.97,19100.0
2014-07-29 13:30:00,65.95,65.98,65.8,65.98,19600.0,65.95,65.98,65.8,65.98,19600.0
2014-07-29 13:40:00,65.95,65.99,65.85,65.85,13200.0,65.95,65.99,65.85,65.85,13200.0
2014-07-29 13:50:00,65.88,66.03,65.86,66.01,24400.0,65.88,66.03,65.86,66.01,24400.0
2014-07-29 14:00:00,66.0,66.01,65.89,65.94,10200.0,66.0,66.01,65.89,65.94,10200.0
2014-07-29 14:10:00,65.94,66.06,65.86,65.86,14700.0,65.94,66.06,65.86,65.86,14700.0
2014-07-29 14:20:00,65.87,65.93,65.65,65.74,30100.0,65.87,65.93,65.65,65.74,30100.0
2014-07-29 14:30:00,65.76,65.83,65.64,65.66,19900.0,65.76,65.83,65.64,65.66,19900.0
2014-07-29 14:40:00,65.67,65.75,65.61,65.7,24800.0,65.67,65.75,65.61,65.7,24800.0
2014-07-29 14:50:00,65.71,65.83,65.66,65.76,36600.0,65.71,65.83,65.66,65.76,36600.0
2014-07-29 15:00:00,65.76,65.76,65.59,65.59,38600.0,65.76,65.76,65.59,65.59,38600.0
2014-07-29 15:10:00,65.59,65.72,65.54,65.72,33400.0,65.59,65.72,65.54,65.72,33400.0
2014-07-29 15:20:00,65.72,65.76,65.62,65.62,31500.0,65.72,65.76,65.62,65.62,31500.0
2014-07-29 15:30:00,65.64,65.72,65.55,65.65,41600.0,65.64,65.72,65.55,65.65,41600.0
2014-07-29 15:40:00,65.67,65.67,65.32,65.49,86600.0,65.67,65.67,65.32,65.49,86600.0
2014-07-29 15:50:00,65.47,65.53,65.32,65.39,86400.0,65.47,65.53,65.32,65.39,86400.0
2014-07-30 09:30:00,66.0,66.06,65.38,65.39,107900.0,66.0,66.06,65.38,65.39,107900.0
2014-07-30 09:40:00,65.39,66.0,65.32,65.7,92700.0,65.39,66.0,65.32,65.7,92700.0
2014-07-30 09:50:00,65.7,65.77,65.4,65.66,42500.0,65.7,65.77,65.4,65.66,42500.0
2014-07-30 10:00:00,65.57,65.64,65.33,65.51,42500.0,65.57,65.64,65.33,65.51,42500.0
2014-07-30 10:10:00,65.5,65.85,65.5,65.85,25500.0,65.5,65.85,65.5,65.85,25500.0
2014-07-30 10:20:00,65.85,66.04,65.83,65.93,45300.0,65.85,66.04,65.83,65.93,45300.0
2014-07-30 10:30:00,65.94,66.1,65.87,65.99,33200.0,65.94,66.1,65.87,65.99,33200.0
2014-07-30 10:40:00,65.97,66.07,65.65,65.7,54200.0,65.97,66.07,65.65,65.7,54200.0
2014-07-30 10:50:00,65.7,65.85,65.66,65.66,29400.0,65.7,65.85,65.66,65.66,29400.0
2014-07-30 11:00:00,65.7,65.7,65.53,65.67,19700.0,65.7,65.7,65.53,65.67,19700.0
2014-07-30 11:10:00,65.68,65.8,65.62,65.63,19900.0,65.68,65.8,65.62,65.63,19900.0
2014-07-30 11:20:00,65.63,65.75,65.56,65.63,8500.0,65.63,65.75,65.56,65.63,8500.0
2014-07-30 11:30:00,65.6,65.64,65.48,65.55,27700.0,65.6,65.64,65.48,65.55,27700.0
2014-07-30 11:40:00,65.53,65.62,65.41,65.41,21200.0,65.53,65.62,65.41,65.41,21200.0
2014-07-30 11:50:00,65.41,65.47,65.35,65.37,22700.0,65.41,65.47,65.35,65.37,22700.0
2014-07-30 12:00:00,65.4,65.54,65.37,65.46,19500.0,65.4,65.54,65.37,65.46,19500.0
2014-07-30 12:10:00,65.49,65.65,65.45,65.65,11500.0,65.49,65.65,65.45,65.65,11500.0
2014-07-30 12:20:00,65.6,65.64,65.56,65.62,19900.0,65.6,65.64,65.56,65.62,19900.0
2014-07-30 12:30:00,65.62,65.86,65.62,65.79,21600.0,65.62,65.86,65.62,65.79,21600.0
2014-07-30 12:40:00,65.73,65.78,65.71,65.76,14000.0,65.73,65.78,65.71,65.76,14000.0
2014-07-30 12:50:00,65.75,65.79,65.74,65.74,10600.0,65.75,65.79,65.74,65.74,10600.0
2014-07-30 13:00:00,65.74,65.81,65.68,65.76,13400.0,65.74,65.81,65.68,65.76,13400.0
2014-07-30 13:10:00,65.77,65.89,65.71,65.72,23000.0,65.77,65.89,65.71,65.72,23000.0
2014-07-30 13:20:00,65.73,65.85,65.66,65.68,16500.0,65.73,65.85,65.66,65.68,16500.0
2014-07-30 13:30:00,65.73,65.9,65.73,65.82,19700.0,65.73,65.9,65.73,65.82,19700.0
2014-07-30 13:40:00,65.86,65.87,65.74,65.85,12200.0,65.86,65.87,65.74,65.85,12200.0
2014-07-30 13:50:00,65.83,65.93,65.8,65.89,13000.0,65.83,65.93,65.8,65.89,13000.0
2014-07-30 14:00:00,65.9,66.01,65.75,65.88,36800.0,65.9,66.01,65.75,65.88,36800.0
2014-07-30 14:10:00,65.96,66.15,65.94,66.1,42600.0,65.96,66.15,65.94,66.1,42600.0
2014-07-30 14:20:00,66.05,66.08,65.83,65.94,28600.0,66.05,66.08,65.83,65.94,28600.0
2014-07-30 14:30:00,65.9,65.99,65.77,65.86,20500.0,65.9,65.99,65.77,65.86,20500.0
2014-07-30 14:40:00,65.86,65.88,65.63,65.7,23600.0,65.86,65.88,65.63,65.7,23600.0
2014-07-30 14:50:00,65.75,65.75,65.65,65.71,11900.0,65.75,65.75,65.65,65.71,11900.0
2014-07-30 15:00:00,65.7,65.7,65.53,65.59,17900.0,65.7,65.7,65.53,65.59,17900.0
2014-07-30 15:10:00,65.6,65.68,65.5,65.67,26900.0,65.6,65.68,65.5,65.67,26900.0
2014-07-30 15:20:00,65.68,65.69,65.59,65.63,17900.0,65.68,65.69,65.59,65.63,17900.0
2014-07-30 15:30:00,65.64,65.74,65.62,65.68,23600.0,65.64,65.74,65.62,65.68,23600.0
2014-07-30 15:40:00,65.69,65.71,65.6,65.62,43900.0,65.69,65.71,65.6,65.62,43900.0
2014-07-30 15:50:00,65.61,65.64,65.55,65.58,77600.0,65.61,65.64,65.55,65.58,77600.0
2014-07-31 09:30:00,65.0,65.36,64.34,65.25,116000.0,65.0,65.36,64.34,65.25,116000.0
2014-07-31 09:40:00,65.23,65.24,64.5,64.71,100600.0,65.23,65.24,64.5,64.71,100600.0
2014-07-31 09:50:00,64.72,64.96,64.66,64.68,53100.0,64.72,64.96,64.66,64.68,53100.0
2014-07-31 10:00:00,64.65,64.7,64.42,64.61,59300.0,64.65,64.7,64.42,64.61,59300.0
2014-07-31 10:10:00,64.6,64.8,64.47,64.52,59700.0,64.6,64.8,64.47,64.52,59700.0
2014-07-31 10:20:00,64.52,64.57,64.35,64.41,36100.0,64.52,64.57,64.35,64.41,36100.0
2014-07-31 10:30:00,64.44,64.48,64.11,64.25,44400.0,64.44,64.48,64.11,64.25,44400.0
2014-07-31 10:40:00,64.23,64.3,64.05,64.1,70500.0,64.23,64.3,64.05,64.1,70500.0
2014-07-31 10:50:00,64.09,64.35,63.76,63.82,82900.0,64.09,64.35,63.76,63.82,82900.0
2014-07-31 11:00:00,63.84,64.09,63.8,63.95,89700.0,63.84,64.09,63.8,63.95,89700.0
2014-07-31 11:10:00,63.98,63.98,63.66,63.75,63700.0,63.98,63.98,63.66,63.75,63700.0
2014-07-31 11:20:00,63.75,63.84,63.47,63.5,85300.0,63.75,63.84,63.47,63.5,85300.0
2014-07-31 11:30:00,63.47,63.52,63.3,63.38,73100.0,63.47,63.52,63.3,63.38,73100.0
2014-07-31 11:40:00,63.41,63.52,63.27,63.28,38500.0,63.41,63.52,63.27,63.28,38500.0
2014-07-31 11:50:00,63.28,63.31,63.12,63.22,62100.0,63.28,63.31,63.12,63.22,62100.0
2014-07-31 12:00:00,63.18,63.25,63.03,63.13,52700.0,63.18,63.25,63.03,63.13,52700.0
2014-07-31 12:10:00,63.15,63.17,62.95,62.95,41400.0,63.15,63.17,62.95,62.95,41400.0
2014-07-31 12:20:00,62.95,63.09,62.81,62.88,81500.0,62.95,63.09,62.81,62.88,81500.0
2014-07-31 12:30:00,62.89,63.22,62.87,63.09,34500.0,62.89,63.22,62.87,63.09,34500.0
2014-07-31 12:40:00,63.11,63.4,63.09,63.4,18600.0,63.11,63.4,63.09,63.4,18600.0
2014-07-31 12:50:00,63.37,63.65,63.36,63.63,33400.0,63.37,63.65,63.36,63.63,33400.0
2014-07-31 13:00:00,63.63,63.63,63.41,63.48,17200.0,63.63,63.63,63.41,63.48,17200.0
2014-07-31 13:10:00,63.45,63.49,63.35,63.39,12200.0,63.45,63.49,63.35,63.39,12200.0
2014-07-31 13:20:00,63.4,63.41,63.16,63.27,28800.0,63.4,63.41,63.16,63.27,28800.0
2014-07-31 13:30:00,63.31,63.64,63.25,63.56,28200.0,63.31,63.64,63.25,63.56,28200.0
2014-07-31 13:40:00,63.53,63.59,63.42,63.54,12500.0,63.53,63.59,63.42,63.54,12500.0
2014-07-31 13:50:00,63.56,63.65,63.49,63.63,17100.0,63.56,63.65,63.49,63.63,17100.0
2014-07-31 14:00:00,63.6,63.65,63.55,63.56,12300.0,63.6,63.65,63.55,63.56,12300.0
2014-07-31 14:10:00,63.57,63.64,63.5,63.55,11600.0,63.57,63.64,63.5,63.55,11600.0
2014-07-31 14:20:00,63.54,63.6,63.49,63.56,13900.0,63.54,63.6,63.49,63.56,13900.0
2014-07-31 14:30:00,63.53,63.54,63.26,63.29,34600.0,63.53,63.54,63.26,63.29,34600.0
2014-07-31 14:40:00,63.31,63.33,63.08,63.13,33600.0,63.31,63.33,63.08,63.13,33600.0
2014-07-31 14:50:00,63.12,63.21,63.01,63.09,25300.0,63.12,63.21,63.01,63.09,25300.0
2014-07-31 15:00:00,63.09,63.18,63.02,63.08,23600.0,63.09,63.18,63.02,63.08,23600.0
2014-07-31 15:10:00,63.07,63.07,62.9,62.92,42700.0,63.07,63.07,62.9,62.92,42700.0
2014-07-31 15:20:00,62.91,63.04,62.88,63.02,62600.0,62.91,63.04,62.88,63.02,62600.0
2014-07-31 15:30:00,63.02,63.3,63.0,63.26,58400.0,63.02,63.3,63.0,63.26,58400.0
2014-07-31 15:40:00,63.27,63.31,63.13,63.17,56900.0,63.27,63.31,63.13,63.17,56900.0
2014-07-31 15:50:00,63.18,63.19,63.05,63.1,119800.0,63.18,63.19,63.05,63.1,119800.0
2014-08-01 09:30:00,62.49,62.92,62.12,62.85,95700.0,62.49,62.92,62.12,62.85,95700.0
2014-08-01 09:40:00,62.85,62.99,62.5,62.5,57600.0,62.85,62.99,62.5,62.5,57600.0
2014-08-01 09:50:00,62.51,62.64,62.33,62.59,62700.0,62.51,62.64,62.33,62.59,62700.0
2014-08-01 10:00:00,62.55,62.7,62.32,62.32,94400.0,62.55,62.7,62.32,62.32,94400.0
2014-08-01 10:10:00,62.33,62.36,61.84,61.94,106900.0,62.33,62.36,61.84,61.94,106900.0
2014-08-01 10:20:00,61.91,62.1,61.87,61.93,65100.0,61.91,62.1,61.87,61.93,65100.0
2014-08-01 10:30:00,61.9,61.94,61.65,61.83,90600.0,61.9,61.94,61.65,61.83,90600.0
2014-08-01 10:40:00,61.8,61.95,61.68,61.68,38100.0,61.8,61.95,61.68,61.68,38100.0
2014-08-01 10:50:00,61.68,61.68,61.3,61.41,118100.0,61.68,61.68,61.3,61.41,118100.0
2014-08-01 11:00:00,61.4,61.4,60.86,60.9,141300.0,61.4,61.4,60.86,60.9,141300.0
2014-08-01 11:10:00,60.89,60.97,60.62,60.84,116400.0,60.89,60.97,60.62,60.84,116400.0
2014-08-01 11:20:00,60.85,61.2,60.82,60.9,119700.0,60.85,61.2,60.82,60.9,119700.0
2014-08-01 11:30:00,60.9,61.09,60.83,60.88,45200.0,60.9,61.09,60.83,60.88,45200.0
2014-08-01 11:40:00,60.88,61.02,60.85,60.92,46600.0,60.88,61.02,60.85,60.92,46600.0
2014-08-01 11:50:00,60.91,60.91,60.58,60.58,59100.0,60.91,60.91,60.58,60.58,59100.0
2014-08-01 12:00:00,60.59,60.81,60.59,60.77,62300.0,60.59,60.81,60.59,60.77,62300.0
2014-08-01 12:10:00,60.76,60.87,60.62,60.82,65100.0,60.76,60.87,60.62,60.82,65100.0
2014-08-01 12:20:00,60.83,60.97,60.8,60.87,32500.0,60.83,60.97,60.8,60.87,32500.0
2014-08-01 12:30:00,60.94,61.01,60.86,60.96,40500.0,60.94,61.01,60.86,60.96,40500.0
2014-08-01 12:40:00,60.95,61.23,60.87,60.88,53400.0,60.95,61.23,60.87,60.88,53400.0
2014-08-01 12:50:00,60.89,61.16,60.75,61.12,38600.0,60.89,61.16,60.75,61.12,38600.0
2014-08-01 13:00:00,61.14,61.3,61.06,61.29,36900.0,61.14,61.3,61.06,61.29,36900.0
2014-08-01 13:10:00,61.32,61.44,61.2,61.37,44700.0,61.32,61.44,61.2,61.37,44700.0
2014-08-01 13:20:00,61.35,61.49,61.28,61.49,22800.0,61.35,61.49,61.28,61.49,22800.0
2014-08-01 13:30:00,61.5,61.54,61.37,61.48,31200.0,61.5,61.54,61.37,61.48,31200.0
2014-08-01 13:40:00,61.52,61.61,61.4,61.59,23100.0,61.52,61.61,61.4,61.59,23100.0
2014-08-01 13:50:00,61.59,61.67,61.48,61.65,29300.0,61.59,61.67,61.48,61.65,29300.0
2014-08-01 14:00:00,61.65,61.83,61.61,61.8,44400.0,61.65,61.83,61.61,61.8,44400.0
2014-08-01 14:10:00,61.81,61.9,61.72,61.9,32600.0,61.81,61.9,61.72,61.9,32600.0
2014-08-01 14:20:00,61.9,61.93,61.62,61.68,28200.0,61.9,61.93,61.62,61.68,28200.0
2014-08-01 14:30:00,61.7,61.82,61.69,61.72,15200.0,61.7,61.82,61.69,61.72,15200.0
2014-08-01 14:40:00,61.74,61.75,61.44,61.44,59200.0,61.74,61.75,61.44,61.44,59200.0
2014-08-01 14:50:00,61.47,61.56,61.44,61.49,29000.0,61.47,61.56,61.44,61.49,29000.0
2014-08-01 15:00:00,61.46,61.64,61.42,61.62,27000.0,61.46,61.64,61.42,61.62,27000.0
2014-08-01 15:10:00,61.65,61.69,61.56,61.65,27400.0,61.65,61.69,61.56,61.65,27400.0
2014-08-01 15:20:00,61.64,61.77,61.64,61.67,39400.0,61.64,61.77,61.64,61.67,39400.0
2014-08-01 15:30:00,61.68,61.82,61.67,61.81,54200.0,61.68,61.82,61.67,61.81,54200.0
2014-08-01 15:40:00,61.81,61.83,61.78,61.81,71700.0,61.81,61.83,61.78,61.81,71700.0
2014-08-01 15:50:00,61.8,62.1,61.72,62.07,289200.0,61.8,62.1,61.72,62.07,289200.0
2014-08-04 09:30:00,62.4,63.78,62.4,63.29,173500.0,62.4,63.78,62.4,63.29,173500.0
2014-08-04 09:40:00,63.22,63.38,62.82,63.35,90800.0,63.22,63.38,62.82,63.35,90800.0
2014-08-04 09:50:00,63.39,63.98,63.36,63.98,165000.0,63.39,63.98,63.36,63.98,165000.0
2014-08-04 10:00:00,63.98,64.0,63.66,63.85,151300.0,63.98,64.0,63.66,63.85,151300.0
2014-08-04 10:10:00,63.85,63.92,63.43,63.5,79200.0,63.85,63.92,63.43,63.5,79200.0
2014-08-04 10:20:00,63.48,63.6,63.35,63.37,49500.0,63.48,63.6,63.35,63.37,49500.0
2014-08-04 10:30:00,63.33,63.37,62.96,62.97,67600.0,63.33,63.37,62.96,62.97,67600.0
2014-08-04 10:40:00,62.94,63.13,62.94,63.01,42100.0,62.94,63.13,62.94,63.01,42100.0
2014-08-04 10:50:00,62.99,63.0,62.66,62.69,75200.0,62.99,63.0,62.66,62.69,75200.0
2014-08-04 11:00:00,62.68,62.84,62.45,62.84,55900.0,62.68,62.84,62.45,62.84,55900.0
2014-08-04 11:10:00,62.82,62.93,62.75,62.8,33700.0,62.82,62.93,62.75,62.8,33700.0
2014-08-04 11:20:00,62.78,62.98,62.78,62.88,38000.0,62.78,62.98,62.78,62.88,38000.0
2014-08-04 11:30:00,62.88,63.21,62.8,63.16,91900.0,62.88,63.21,62.8,63.16,91900.0
2014-08-04 11:40:00,63.11,63.29,63.09,63.17,36100.0,63.11,63.29,63.09,63.17,36100.0
2014-08-04 11:50:00,63.16,63.24,63.01,63.22,26800.0,63.16,63.24,63.01,63.22,26800.0
2014-08-04 12:00:00,63.22,63.37,63.21,63.29,29500.0,63.22,63.37,63.21,63.29,29500.0
2014-08-04 12:10:00,63.32,63.34,63.26,63.33,23800.0,63.32,63.34,63.26,63.33,23800.0
2014-08-04 12:20:00,63.32,63.33,63.13,63.15,41700.0,63.32,63.33,63.13,63.15,41700.0
2014-08-04 12:30:00,63.15,63.16,62.89,62.94,32000.0,63.15,63.16,62.89,62.94,32000.0
2014-08-04 12:40:00,62.94,62.94,62.76,62.85,18600.0,62.94,62.94,62.76,62.85,18600.0
2014-08-04 12:50:00,62.86,62.9,62.81,62.81,26500.0,62.86,62.9,62.81,62.81,26500.0
2014-08-04 13:00:00,62.83,62.86,62.73,62.75,17500.0,62.83,62.86,62.73,62.75,17500.0
2014-08-04 13:10:00,62.78,62.78,62.55,62.6,21200.0,62.78,62.78,62.55,62.6,21200.0
2014-08-04 13:20:00,62.63,62.7,62.59,62.6,41000.0,62.63,62.7,62.59,62.6,41000.0
2014-08-04 13:30:00,62.56,62.91,62.54,62.89,33900.0,62.56,62.91,62.54,62.89,33900.0
2014-08-04 13:40:00,62.84,63.03,62.83,63.0,31800.0,62.84,63.03,62.83,63.0,31800.0
2014-08-04 13:50:00,62.94,62.96,62.75,62.78,19900.0,62.94,62.96,62.75,62.78,19900.0
2014-08-04 14:00:00,62.78,62.94,62.78,62.87,22300.0,62.78,62.94,62.78,62.87,22300.0
2014-08-04 14:10:00,62.86,62.94,62.73,62.73,26000.0,62.86,62.94,62.73,62.73,26000.0
2014-08-04 14:20:00,62.73,62.75,62.62,62.7,23400.0,62.73,62.75,62.62,62.7,23400.0
2014-08-04 14:30:00,62.71,62.93,62.71,62.93,16900.0,62.71,62.93,62.71,62.93,16900.0
2014-08-04 14:40:00,62.93,62.98,62.87,62.97,26500.0,62.93,62.98,62.87,62.97,26500.0
2014-08-04 14:50:00,62.97,63.06,62.97,63.02,29700.0,62.97,63.06,62.97,63.02,29700.0
2014-08-04 15:00:00,63.0,63.01,62.88,62.98,28800.0,63.0,63.01,62.88,62.98,28800.0
2014-08-04 15:10:00,62.99,63.07,62.97,63.0,41700.0,62.99,63.07,62.97,63.0,41700.0
2014-08-04 15:20:00,63.03,63.03,62.95,62.98,38300.0,63.03,63.03,62.95,62.98,38300.0
2014-08-04 15:30:00,62.97,63.05,62.93,62.98,56200.0,62.97,63.05,62.93,62.98,56200.0
2014-08-04 15:40:00,62.98,63.11,62.98,63.08,63100.0,62.98,63.11,62.98,63.08,63100.0
2014-08-04 15:50:00,63.07,63.19,63.0,63.15,166100.0,63.07,63.19,63.0,63.15,166100.0
2014-08-05 09:30:00,63.95,63.98,63.6,63.65,123600.0,63.95,63.98,63.6,63.65,123600.0
2014-08-05 09:40:00,63.68,64.44,63.56,64.15,155700.0,63.68,64.44,63.56,64.15,155700.0
2014-08-05 09:50:00,64.15,64.22,63.75,64.22,93600.0,64.15,64.22,63.75,64.22,93600.0
2014-08-05 10:00:00,64.21,64.35,64.06,64.22,197700.0,64.21,64.35,64.06,64.22,197700.0
2014-08-05 10:10:00,64.2,64.26,63.88,64.0,123900.0,64.2,64.26,63.88,64.0,123900.0
2014-08-05 10:20:00,64.02,64.35,64.02,64.26,87300.0,64.02,64.35,64.02,64.26,87300.0
2014-08-05 10:30:00,64.28,64.72,64.15,64.61,116500.0,64.28,64.72,64.15,64.61,116500.0
2014-08-05 10:40:00,64.64,64.7,64.41,64.62,60700.0,64.64,64.7,64.41,64.62,60700.0
2014-08-05 10:50:00,64.63,64.77,64.52,64.6,52700.0,64.63,64.77,64.52,64.6,52700.0
2014-08-05 11:00:00,64.6,64.62,64.19,64.2,63800.0,64.6,64.62,64.19,64.2,63800.0
2014-08-05 11:10:00,64.18,64.55,64.18,64.51,51100.0,64.18,64.55,64.18,64.51,51100.0
2014-08-05 11:20:00,64.51,64.54,64.14,64.14,22900.0,64.51,64.54,64.14,64.14,22900.0
2014-08-05 11:30:00,64.15,64.26,63.95,64.26,56700.0,64.15,64.26,63.95,64.26,56700.0
2014-08-05 11:40:00,64.25,64.26,63.78,63.8,49000.0,64.25,64.26,63.78,63.8,49000.0
2014-08-05 11:50:00,63.78,63.89,63.57,63.75,66000.0,63.78,63.89,63.57,63.75,66000.0
2014-08-05 12:00:00,63.76,63.85,63.6,63.78,20600.0,63.76,63.85,63.6,63.78,20600.0
2014-08-05 12:10:00,63.75,63.85,63.7,63.8,24000.0,63.75,63.85,63.7,63.8,24000.0
2014-08-05 12:20:00,63.78,63.79,63.51,63.66,42300.0,63.78,63.79,63.51,63.66,42300.0
2014-08-05 12:30:00,63.67,63.8,63.55,63.62,33500.0,63.67,63.8,63.55,63.62,33500.0
2014-08-05 12:40:00,63.61,63.72,63.55,63.63,33200.0,63.61,63.72,63.55,63.63,33200.0
2014-08-05 12:50:00,63.64,63.84,63.64,63.76,42000.0,63.64,63.84,63.64,63.76,42000.0
2014-08-05 13:00:00,63.83,63.83,63.65,63.72,27600.0,63.83,63.83,63.65,63.72,27600.0
2014-08-05 13:10:00,63.72,63.77,63.57,63.69,49300.0,63.72,63.77,63.57,63.69,49300.0
2014-08-05 13:20:00,63.73,63.92,63.69,63.83,54300.0,63.73,63.92,63.69,63.83,54300.0
2014-08-05 13:30:00,63.81,63.94,63.62,63.63,69900.0,63.81,63.94,63.62,63.63,69900.0
2014-08-05 13:40:00,63.65,63.68,63.4,63.58,96400.0,63.65,63.68,63.4,63.58,96400.0
2014-08-05 13:50:00,63.54,63.57,63.26,63.26,87200.0,63.54,63.57,63.26,63.26,87200.0
2014-08-05 14:00:00,63.26,63.35,62.86,62.9,82600.0,63.26,63.35,62.86,62.9,82600.0
2014-08-05 14:10:00,62.89,63.37,62.86,63.23,104600.0,62.89,63.37,62.86,63.23,104600.0
2014-08-05 14:20:00,63.2,63.48,63.18,63.45,54100.0,63.2,63.48,63.18,63.45,54100.0
2014-08-05 14:30:00,63.41,63.58,63.32,63.33,37600.0,63.41,63.58,63.32,63.33,37600.0
2014-08-05 14:40:00,63.33,63.46,63.2,63.35,42400.0,63.33,63.46,63.2,63.35,42400.0
2014-08-05 14:50:00,63.38,63.5,63.3,63.37,58600.0,63.38,63.5,63.3,63.37,58600.0
2014-08-05 15:00:00,63.37,63.55,63.3,63.38,86600.0,63.37,63.55,63.3,63.38,86600.0
2014-08-05 15:10:00,63.38,63.49,63.27,63.43,56400.0,63.38,63.49,63.27,63.43,56400.0
2014-08-05 15:20:00,63.42,63.46,63.28,63.31,93600.0,63.42,63.46,63.28,63.31,93600.0
2014-08-05 15:30:00,63.32,63.73,63.31,63.67,96000.0,63.32,63.73,63.31,63.67,96000.0
2014-08-05 15:40:00,63.67,63.73,63.36,63.52,188300.0,63.67,63.73,63.36,63.52,188300.0
2014-08-05 15:50:00,63.52,63.77,63.47,63.66,331000.0,63.52,63.77,63.47,63.66,331000.0
2014-08-06 09:30:00,61.69,61.7,60.15,61.49,673000.0,61.69,61.7,60.15,61.49,673000.0
2014-08-06 09:40:00,61.45,62.28,60.71,61.04,531400.0,61.45,62.28,60.71,61.04,531400.0
2014-08-06 09:50:00,61.1,62.16,61.03,61.59,296000.0,61.1,62.16,61.03,61.59,296000.0
2014-08-06 10:00:00,61.57,61.6,60.8,61.18,290300.0,61.57,61.6,60.8,61.18,290300.0
2014-08-06 10:10:00,61.12,61.9,61.12,61.5,300000.0,61.12,61.9,61.12,61.5,300000.0
2014-08-06 10:20:00,61.5,62.3,61.39,62.29,233900.0,61.5,62.3,61.39,62.29,233900.0
2014-08-06 10:30:00,62.29,62.29,61.69,61.84,172300.0,62.29,62.29,61.69,61.84,172300.0
2014-08-06 10:40:00,61.86,61.98,61.79,61.87,92800.0,61.86,61.98,61.79,61.87,92800.0
2014-08-06 10:50:00,61.87,62.89,61.85,62.84,216000.0,61.87,62.89,61.85,62.84,216000.0
2014-08-06 11:00:00,62.79,63.0,62.57,62.72,169500.0,62.79,63.0,62.57,62.72,169500.0
2014-08-06 11:10:00,62.7,62.83,62.19,62.36,133800.0,62.7,62.83,62.19,62.36,133800.0
2014-08-06 11:20:00,62.36,62.49,62.24,62.39,186100.0,62.36,62.49,62.24,62.39,186100.0
2014-08-06 11:30:00,62.37,63.01,62.37,62.97,134200.0,62.37,63.01,62.37,62.97,134200.0
2014-08-06 11:40:00,62.97,64.19,62.95,64.1,358100.0,62.97,64.19,62.95,64.1,358100.0
2014-08-06 11:50:00,64.09,64.63,63.97,64.39,319300.0,64.09,64.63,63.97,64.39,319300.0
2014-08-06 12:00:00,64.42,64.75,64.35,64.39,196300.0,64.42,64.75,64.35,64.39,196300.0
2014-08-06 12:10:00,64.41,64.86,64.25,64.48,236000.0,64.41,64.86,64.25,64.48,236000.0
2014-08-06 12:20:00,64.5,64.56,64.3,64.39,140200.0,64.5,64.56,64.3,64.39,140200.0
2014-08-06 12:30:00,64.38,65.08,64.36,64.98,251100.0,64.38,65.08,64.36,64.98,251100.0
2014-08-06 12:40:00,65.0,65.3,64.84,64.87,195600.0,65.0,65.3,64.84,64.87,195600.0
2014-08-06 12:50:00,64.87,65.23,64.85,65.22,104400.0,64.87,65.23,64.85,65.22,104400.0
2014-08-06 13:00:00,65.23,65.58,64.81,65.12,242400.0,65.23,65.58,64.81,65.12,242400.0
2014-08-06 13:10:00,65.11,65.2,64.86,65.11,105000.0,65.11,65.2,64.86,65.11,105000.0
2014-08-06 13:20:00,65.11,65.15,64.94,65.05,73600.0,65.11,65.15,64.94,65.05,73600.0
2014-08-06 13:30:00,65.03,65.5,65.0,65.5,129600.0,65.03,65.5,65.0,65.5,129600.0
2014-08-06 13:40:00,65.5,65.5,64.54,64.7,155800.0,65.5,65.5,64.54,64.7,155800.0
2014-08-06 13:50:00,64.73,64.83,64.38,64.4,152800.0,64.73,64.83,64.38,64.4,152800.0
2014-08-06 14:00:00,64.4,64.78,64.1,64.76,122000.0,64.4,64.78,64.1,64.76,122000.0
2014-08-06 14:10:00,64.75,64.95,64.45,64.87,73000.0,64.75,64.95,64.45,64.87,73000.0
2014-08-06 14:20:00,64.88,65.07,64.81,64.81,97000.0,64.88,65.07,64.81,64.81,97000.0
2014-08-06 14:30:00,64.81,65.3,64.74,65.25,113100.0,64.81,65.3,64.74,65.25,113100.0
2014-08-06 14:40:00,65.25,65.47,65.23,65.37,93400.0,65.25,65.47,65.23,65.37,93400.0
2014-08-06 14:50:00,65.37,65.46,65.21,65.4,79900.0,65.37,65.46,65.21,65.4,79900.0
2014-08-06 15:00:00,65.4,65.9,65.36,65.87,299300.0,65.4,65.9,65.36,65.87,299300.0
2014-08-06 15:10:00,65.87,65.94,65.37,65.43,265500.0,65.87,65.94,65.37,65.43,265500.0
2014-08-06 15:20:00,65.41,65.62,65.31,65.62,150700.0,65.41,65.62,65.31,65.62,150700.0
2014-08-06 15:30:00,65.59,65.68,65.42,65.63,195300.0,65.59,65.68,65.42,65.63,195300.0
2014-08-06 15:40:00,65.62,65.79,65.46,65.7,261500.0,65.62,65.79,65.46,65.7,261500.0
2014-08-06 15:50:00,65.71,65.76,65.54,65.6,368200.0,65.71,65.76,65.54,65.6,368200.0
2014-08-07 09:30:00,66.34,66.7,65.72,66.31,254000.0,66.34,66.7,65.72,66.31,254000.0
2014-08-07 09:40:00,66.31,66.51,66.15,66.21,125100.0,66.31,66.51,66.15,66.21,125100.0
2014-08-07 09:50:00,66.23,66.73,66.22,66.65,166000.0,66.23,66.73,66.22,66.65,166000.0
2014-08-07 10:00:00,66.64,67.11,66.41,66.98,237200.0,66.64,67.11,66.41,66.98,237200.0
2014-08-07 10:10:00,66.98,67.48,66.91,67.44,157200.0,66.98,67.48,66.91,67.44,157200.0
2014-08-07 10:20:00,67.44,67.87,67.4,67.45,198300.0,67.44,67.87,67.4,67.45,198300.0
2014-08-07 10:30:00,67.42,67.8,67.33,67.77,115300.0,67.42,67.8,67.33,67.77,115300.0
2014-08-07 10:40:00,67.79,68.01,67.34,67.41,217000.0,67.79,68.01,67.34,67.41,217000.0
2014-08-07 10:50:00,67.35,67.73,67.19,67.69,168800.0,67.35,67.73,67.19,67.69,168800.0
2014-08-07 11:00:00,67.71,67.71,67.24,67.46,134600.0,67.71,67.71,67.24,67.46,134600.0
2014-08-07 11:10:00,67.47,67.78,67.39,67.75,103000.0,67.47,67.78,67.39,67.75,103000.0
2014-08-07 11:20:00,67.75,67.99,67.68,67.78,148600.0,67.75,67.99,67.68,67.78,148600.0
2014-08-07 11:30:00,67.8,68.19,67.66,68.19,140200.0,67.8,68.19,67.66,68.19,140200.0
2014-08-07 11:40:00,68.18,68.18,67.73,67.84,155200.0,68.18,68.18,67.73,67.84,155200.0
2014-08-07 11:50:00,67.83,67.96,67.59,67.85,107200.0,67.83,67.96,67.59,67.85,107200.0
2014-08-07 12:00:00,67.84,67.97,67.66,67.93,72000.0,67.84,67.97,67.66,67.93,72000.0
2014-08-07 12:10:00,67.92,67.92,67.68,67.76,81400.0,67.92,67.92,67.68,67.76,81400.0
2014-08-07 12:20:00,67.77,68.21,67.74,68.01,85600.0,67.77,68.21,67.74,68.01,85600.0
2014-08-07 12:30:00,68.01,68.08,67.82,67.98,79700.0,68.01,68.08,67.82,67.98,79700.0
2014-08-07 12:40:00,67.97,68.21,67.93,68.19,126200.0,67.97,68.21,67.93,68.19,126200.0
2014-08-07 12:50:00,68.16,68.21,67.9,68.0,76100.0,68.16,68.21,67.9,68.0,76100.0
2014-08-07 13:00:00,68.0,68.3,67.92,68.28,160700.0,68.0,68.3,67.92,68.28,160700.0
2014-08-07 13:10:00,68.29,68.5,68.29,68.44,124700.0,68.29,68.5,68.29,68.44,124700.0
2014-08-07 13:20:00,68.43,68.68,68.33,68.55,150700.0,68.43,68.68,68.33,68.55,150700.0
2014-08-07 13:30:00,68.55,68.88,68.51,68.8,211100.0,68.55,68.88,68.51,68.8,211100.0
2014-08-07 13:40:00,68.8,68.81,68.63,68.8,144800.0,68.8,68.81,68.63,68.8,144800.0
2014-08-07 13:50:00,68.8,68.81,68.73,68.77,74200.0,68.8,68.81,68.73,68.77,74200.0
2014-08-07 14:00:00,68.76,68.8,68.5,68.76,134400.0,68.76,68.8,68.5,68.76,134400.0
2014-08-07 14:10:00,68.74,68.94,68.7,68.92,90500.0,68.74,68.94,68.7,68.92,90500.0
2014-08-07 14:20:00,68.92,68.92,68.46,68.5,106800.0,68.92,68.92,68.46,68.5,106800.0
2014-08-07 14:30:00,68.5,68.53,68.34,68.44,99400.0,68.5,68.53,68.34,68.44,99400.0
2014-08-07 14:40:00,68.45,68.76,68.44,68.75,71800.0,68.45,68.76,68.44,68.75,71800.0
2014-08-07 14:50:00,68.76,68.76,68.47,68.5,97700.0,68.76,68.76,68.47,68.5,97700.0
2014-08-07 15:00:00,68.51,68.52,68.12,68.15,132600.0,68.51,68.52,68.12,68.15,132600.0
2014-08-07 15:10:00,68.16,68.32,68.08,68.13,129300.0,68.16,68.32,68.08,68.13,129300.0
2014-08-07 15:20:00,68.14,68.22,68.0,68.19,121800.0,68.14,68.22,68.0,68.19,121800.0
2014-08-07 15:30:00,68.19,68.23,68.05,68.2,145400.0,68.19,68.23,68.05,68.2,145400.0
2014-08-07 15:40:00,68.2,68.33,68.04,68.06,193600.0,68.2,68.33,68.04,68.06,193600.0
2014-08-07 15:50:00,68.05,68.3,68.04,68.18,273300.0,68.05,68.3,68.04,68.18,273300.0
2014-08-08 09:30:00,68.03,68.39,67.5,68.34,227100.0,68.03,68.39,67.5,68.34,227100.0
2014-08-08 09:40:00,68.34,68.49,67.73,67.99,178900.0,68.34,68.49,67.73,67.99,178900.0
2014-08-08 09:50:00,67.96,68.01,67.53,67.55,87000.0,67.96,68.01,67.53,67.55,87000.0
2014-08-08 10:00:00,67.52,67.69,67.16,67.62,190200.0,67.52,67.69,67.16,67.62,190200.0
2014-08-08 10:10:00,67.62,67.7,67.23,67.26,72500.0,67.62,67.7,67.23,67.26,72500.0
2014-08-08 10:20:00,67.24,67.31,67.05,67.23,83400.0,67.24,67.31,67.05,67.23,83400.0
2014-08-08 10:30:00,67.23,67.32,67.01,67.27,54900.0,67.23,67.32,67.01,67.27,54900.0
2014-08-08 10:40:00,67.26,67.73,67.24,67.33,99700.0,67.26,67.73,67.24,67.33,99700.0
2014-08-08 10:50:00,67.36,67.48,67.16,67.4,68000.0,67.36,67.48,67.16,67.4,68000.0
2014-08-08 11:00:00,67.39,67.57,67.28,67.41,44700.0,67.39,67.57,67.28,67.41,44700.0
2014-08-08 11:10:00,67.42,67.77,67.42,67.7,41600.0,67.42,67.77,67.42,67.7,41600.0
2014-08-08 11:20:00,67.69,67.71,67.34,67.38,73800.0,67.69,67.71,67.34,67.38,73800.0
2014-08-08 11:30:00,67.4,67.71,67.4,67.7,45500.0,67.4,67.71,67.4,67.7,45500.0
2014-08-08 11:40:00,67.7,67.71,67.57,67.57,21700.0,67.7,67.71,67.57,67.57,21700.0
2014-08-08 11:50:00,67.55,67.56,67.42,67.47,29800.0,67.55,67.56,67.42,67.47,29800.0
2014-08-08 12:00:00,67.47,67.57,67.36,67.39,40400.0,67.47,67.57,67.36,67.39,40400.0
2014-08-08 12:10:00,67.41,67.52,67.37,67.52,24500.0,67.41,67.52,67.37,67.52,24500.0
2014-08-08 12:20:00,67.53,67.65,67.44,67.51,33000.0,67.53,67.65,67.44,67.51,33000.0
2014-08-08 12:30:00,67.53,67.66,67.49,67.63,23100.0,67.53,67.66,67.49,67.63,23100.0
2014-08-08 12:40:00,67.63,67.84,67.54,67.57,45800.0,67.63,67.84,67.54,67.57,45800.0
2014-08-08 12:50:00,67.59,67.61,67.46,67.5,17400.0,67.59,67.61,67.46,67.5,17400.0
2014-08-08 13:00:00,67.5,67.57,67.43,67.48,26000.0,67.5,67.57,67.43,67.48,26000.0
2014-08-08 13:10:00,67.47,67.72,67.45,67.7,26300.0,67.47,67.72,67.45,67.7,26300.0
2014-08-08 13:20:00,67.73,67.87,67.66,67.84,34200.0,67.73,67.87,67.66,67.84,34200.0
2014-08-08 13:30:00,67.85,67.98,67.8,67.95,30400.0,67.85,67.98,67.8,67.95,30400.0
2014-08-08 13:40:00,67.93,68.29,67.93,68.11,88200.0,67.93,68.29,67.93,68.11,88200.0
2014-08-08 13:50:00,68.12,68.15,67.95,68.02,41000.0,68.12,68.15,67.95,68.02,41000.0
2014-08-08 14:00:00,68.01,68.02,67.86,67.87,62200.0,68.01,68.02,67.86,67.87,62200.0
2014-08-08 14:10:00,67.87,67.87,67.72,67.77,24700.0,67.87,67.87,67.72,67.77,24700.0
2014-08-08 14:20:00,67.77,67.8,67.68,67.78,38900.0,67.77,67.8,67.68,67.78,38900.0
2014-08-08 14:30:00,67.78,67.91,67.76,67.91,26700.0,67.78,67.91,67.76,67.91,26700.0
2014-08-08 14:40:00,67.9,67.92,67.77,67.81,25600.0,67.9,67.92,67.77,67.81,25600.0
2014-08-08 14:50:00,67.8,67.87,67.8,67.81,22300.0,67.8,67.87,67.8,67.81,22300.0
2014-08-08 15:00:00,67.81,67.86,67.77,67.78,29500.0,67.81,67.86,67.77,67.78,29500.0
2014-08-08 15:10:00,67.77,67.84,67.7,67.76,37500.0,67.77,67.84,67.7,67.76,37500.0
2014-08-08 15:20:00,67.78,67.88,67.75,67.84,45600.0,67.78,67.88,67.75,67.84,45600.0
2014-08-08 15:30:00,67.84,67.92,67.81,67.9,45300.0,67.84,67.92,67.81,67.9,45300.0
2014-08-08 15:40:00,67.92,67.92,67.81,67.81,66600.0,67.92,67.92,67.81,67.81,66600.0
2014-08-08 15:50:00,67.82,67.86,67.77,67.82,149900.0,67.82,67.86,67.77,67.82,149900.0
2014-08-11 09:30:00,68.03,68.95,67.88,68.86,113900.0,68.03,68.95,67.88,68.86,113900.0
2014-08-11 09:40:00,68.88,69.46,68.72,69.33,200300.0,68.88,69.46,68.72,69.33,200300.0
2014-08-11 09:50:00,69.35,69.73,69.14,69.65,168000.0,69.35,69.73,69.14,69.65,168000.0
2014-08-11 10:00:00,69.66,69.9,69.61,69.85,151700.0,69.66,69.9,69.61,69.85,151700.0
2014-08-11 10:10:00,69.85,69.92,69.57,69.72,76300.0,69.85,69.92,69.57,69.72,76300.0
2014-08-11 10:20:00,69.71,69.87,69.6,69.7,52700.0,69.71,69.87,69.6,69.7,52700.0
2014-08-11 10:30:00,69.72,70.24,69.69,70.16,193400.0,69.72,70.24,69.69,70.16,193400.0
2014-08-11 10:40:00,70.16,70.16,69.9,70.08,58100.0,70.16,70.16,69.9,70.08,58100.0
2014-08-11 10:50:00,70.06,70.36,69.99,70.27,110200.0,70.06,70.36,69.99,70.27,110200.0
2014-08-11 11:00:00,70.25,70.25,69.81,69.88,92700.0,70.25,70.25,69.81,69.88,92700.0
2014-08-11 11:10:00,69.89,70.19,69.88,70.05,56700.0,69.89,70.19,69.88,70.05,56700.0
2014-08-11 11:20:00,70.06,70.06,69.67,69.68,41800.0,70.06,70.06,69.67,69.68,41800.0
2014-08-11 11:30:00,69.68,69.68,69.31,69.35,77900.0,69.68,69.68,69.31,69.35,77900.0
2014-08-11 11:40:00,69.35,69.64,69.31,69.5,72000.0,69.35,69.64,69.31,69.5,72000.0
2014-08-11 11:50:00,69.49,69.62,69.47,69.48,37700.0,69.49,69.62,69.47,69.48,37700.0
2014-08-11 12:00:00,69.48,69.49,69.26,69.43,37100.0,69.48,69.49,69.26,69.43,37100.0
2014-08-11 12:10:00,69.44,69.47,69.36,69.4,26700.0,69.44,69.47,69.36,69.4,26700.0
2014-08-11 12:20:00,69.41,69.47,69.22,69.25,38500.0,69.41,69.47,69.22,69.25,38500.0
2014-08-11 12:30:00,69.26,69.42,69.2,69.42,26100.0,69.26,69.42,69.2,69.42,26100.0
2014-08-11 12:40:00,69.42,69.43,69.3,69.33,14100.0,69.42,69.43,69.3,69.33,14100.0
2014-08-11 12:50:00,69.33,69.55,69.33,69.48,64100.0,69.33,69.55,69.33,69.48,64100.0
2014-08-11 13:00:00,69.49,69.56,69.43,69.45,39400.0,69.49,69.56,69.43,69.45,39400.0
2014-08-11 13:10:00,69.45,69.58,69.4,69.54,20100.0,69.45,69.58,69.4,69.54,20100.0
2014-08-11 13:20:00,69.56,69.58,69.33,69.34,19300.0,69.56,69.58,69.33,69.34,19300.0
2014-08-11 13:30:00,69.34,69.45,69.34,69.4,23700.0,69.34,69.45,69.34,69.4,23700.0
2014-08-11 13:40:00,69.4,69.5,69.37,69.43,41300.0,69.4,69.5,69.37,69.43,41300.0
2014-08-11 13:50:00,69.43,69.47,69.17,69.25,63700.0,69.43,69.47,69.17,69.25,63700.0
2014-08-11 14:00:00,69.25,69.31,69.11,69.3,48400.0,69.25,69.31,69.11,69.3,48400.0
2014-08-11 14:10:00,69.27,69.27,69.16,69.24,19300.0,69.27,69.27,69.16,69.24,19300.0
2014-08-11 14:20:00,69.22,69.27,69.15,69.21,27600.0,69.22,69.27,69.15,69.21,27600.0
2014-08-11 14:30:00,69.2,69.31,69.15,69.27,26100.0,69.2,69.31,69.15,69.27,26100.0
2014-08-11 14:40:00,69.26,69.34,69.2,69.32,35200.0,69.26,69.34,69.2,69.32,35200.0
2014-08-11 14:50:00,69.33,69.44,69.31,69.35,23700.0,69.33,69.44,69.31,69.35,23700.0
2014-08-11 15:00:00,69.35,69.39,69.24,69.3,33900.0,69.35,69.39,69.24,69.3,33900.0
2014-08-11 15:10:00,69.29,69.32,69.24,69.25,32500.0,69.29,69.32,69.24,69.25,32500.0
2014-08-11 15:20:00,69.25,69.28,69.2,69.24,55000.0,69.25,69.28,69.2,69.24,55000.0
2014-08-11 15:30:00,69.23,69.27,69.17,69.22,89000.0,69.23,69.27,69.17,69.22,89000.0
2014-08-11 15:40:00,69.22,69.23,69.0,69.06,105100.0,69.22,69.23,69.0,69.06,105100.0
2014-08-11 15:50:00,69.07,69.22,69.07,69.17,135400.0,69.07,69.22,69.07,69.17,135400.0
2014-08-12 09:30:00,69.63,70.05,69.5,69.64,136900.0,69.63,70.05,69.5,69.64,136900.0
2014-08-12 09:40:00,69.64,69.97,69.27,69.61,103500.0,69.64,69.97,69.27,69.61,103500.0
2014-08-12 09:50:00,69.61,69.62,69.19,69.36,103600.0,69.61,69.62,69.19,69.36,103600.0
2014-08-12 10:00:00,69.37,69.61,69.25,69.41,119100.0,69.37,69.61,69.25,69.41,119100.0
2014-08-12 10:10:00,69.42,69.44,69.07,69.13,59800.0,69.42,69.44,69.07,69.13,59800.0
2014-08-12 10:20:00,69.13,69.48,69.09,69.32,56000.0,69.13,69.48,69.09,69.32,56000.0
2014-08-12 10:30:00,69.33,69.36,68.79,69.04,65100.0,69.33,69.36,68.79,69.04,65100.0
2014-08-12 10:40:00,69.04,69.13,68.65,68.69,42700.0,69.04,69.13,68.65,68.69,42700.0
2014-08-12 10:50:00,68.66,68.87,68.6,68.75,40200.0,68.66,68.87,68.6,68.75,40200.0
2014-08-12 11:00:00,68.75,68.82,68.3,68.53,98300.0,68.75,68.82,68.3,68.53,98300.0
2014-08-12 11:10:00,68.52,68.86,68.51,68.85,45700.0,68.52,68.86,68.51,68.85,45700.0
2014-08-12 11:20:00,68.84,68.85,68.61,68.77,19800.0,68.84,68.85,68.61,68.77,19800.0
2014-08-12 11:30:00,68.79,69.0,68.73,68.95,37500.0,68.79,69.0,68.73,68.95,37500.0
2014-08-12 11:40:00,68.92,69.05,68.73,68.91,25700.0,68.92,69.05,68.73,68.91,25700.0
2014-08-12 11:50:00,68.93,69.01,68.76,68.81,25700.0,68.93,69.01,68.76,68.81,25700.0
2014-08-12 12:00:00,68.79,68.96,68.76,68.96,19300.0,68.79,68.96,68.76,68.96,19300.0
2014-08-12 12:10:00,68.95,69.01,68.88,68.95,23100.0,68.95,69.01,68.88,68.95,23100.0
2014-08-12 12:20:00,68.93,69.08,68.89,69.03,17300.0,68.93,69.08,68.89,69.03,17300.0
2014-08-12 12:30:00,69.04,69.28,69.02,69.26,48300.0,69.04,69.28,69.02,69.26,48300.0
2014-08-12 12:40:00,69.3,69.35,69.14,69.17,21700.0,69.3,69.35,69.14,69.17,21700.0
2014-08-12 12:50:00,69.18,69.18,68.96,69.0,11700.0,69.18,69.18,68.96,69.0,11700.0
2014-08-12 13:00:00,68.99,69.27,68.99,69.25,24300.0,68.99,69.27,68.99,69.25,24300.0
2014-08-12 13:10:00,69.31,69.34,69.19,69.21,14900.0,69.31,69.34,69.19,69.21,14900.0
2014-08-12 13:20:00,69.21,69.25,69.02,69.2,23000.0,69.21,69.25,69.02,69.2,23000.0
2014-08-12 13:30:00,69.19,69.21,69.07,69.21,19100.0,69.19,69.21,69.07,69.21,19100.0
2014-08-12 13:40:00,69.24,69.28,69.11,69.15,32000.0,69.24,69.28,69.11,69.15,32000.0
2014-08-12 13:50:00,69.14,69.32,69.11,69.22,68900.0,69.14,69.32,69.11,69.22,68900.0
2014-08-12 14:00:00,69.23,69.25,68.96,69.0,20200.0,69.23,69.25,68.96,69.0,20200.0
2014-08-12 14:10:00,69.01,69.08,68.78,68.87,43200.0,69.01,69.08,68.78,68.87,43200.0
2014-08-12 14:20:00,68.9,68.97,68.81,68.87,36300.0,68.9,68.97,68.81,68.87,36300.0
2014-08-12 14:30:00,68.85,68.94,68.7,68.78,34800.0,68.85,68.94,68.7,68.78,34800.0
2014-08-12 14:40:00,68.8,68.91,68.75,68.87,21600.0,68.8,68.91,68.75,68.87,21600.0
2014-08-12 14:50:00,68.85,68.88,68.78,68.78,16700.0,68.85,68.88,68.78,68.78,16700.0
2014-08-12 15:00:00,68.78,69.12,68.78,69.09,28800.0,68.78,69.12,68.78,69.09,28800.0
2014-08-12 15:10:00,69.06,69.1,69.02,69.1,25000.0,69.06,69.1,69.02,69.1,25000.0
2014-08-12 15:20:00,69.12,69.12,68.97,68.97,21500.0,69.12,69.12,68.97,68.97,21500.0
2014-08-12 15:30:00,68.95,69.05,68.9,69.05,44400.0,68.95,69.05,68.9,69.05,44400.0
2014-08-12 15:40:00,69.05,69.3,69.02,69.16,92200.0,69.05,69.3,69.02,69.16,92200.0
2014-08-12 15:50:00,69.16,69.18,69.06,69.07,99000.0,69.16,69.18,69.06,69.07,99000.0
2014-08-13 09:30:00,69.64,69.68,69.04,69.26,130400.0,69.64,69.68,69.04,69.26,130400.0
2014-08-13 09:40:00,69.21,69.55,68.93,69.25,103400.0,69.21,69.55,68.93,69.25,103400.0
2014-08-13 09:50:00,69.25,69.26,68.91,69.04,64600.0,69.25,69.26,68.91,69.04,64600.0
2014-08-13 10:00:00,69.05,69.2,68.98,69.07,80300.0,69.05,69.2,68.98,69.07,80300.0
2014-08-13 10:10:00,69.08,69.17,69.01,69.11,55800.0,69.08,69.17,69.01,69.11,55800.0
2014-08-13 10:20:00,69.09,69.29,69.05,69.28,58200.0,69.09,69.29,69.05,69.28,58200.0
2014-08-13 10:30:00,69.29,69.62,69.24,69.61,43700.0,69.29,69.62,69.24,69.61,43700.0
2014-08-13 10:40:00,69.63,69.82,69.56,69.82,36400.0,69.63,69.82,69.56,69.82,36400.0
2014-08-13 10:50:00,69.85,69.88,69.71,69.78,32500.0,69.85,69.88,69.71,69.78,32500.0
2014-08-13 11:00:00,69.8,69.97,69.8,69.84,43800.0,69.8,69.97,69.8,69.84,43800.0
2014-08-13 11:10:00,69.83,69.84,69.64,69.69,29100.0,69.83,69.84,69.64,69.69,29100.0
2014-08-13 11:20:00,69.67,69.73,69.34,69.35,66000.0,69.67,69.73,69.34,69.35,66000.0
2014-08-13 11:30:00,69.39,69.49,69.27,69.48,40300.0,69.39,69.49,69.27,69.48,40300.0
2014-08-13 11:40:00,69.46,69.47,69.27,69.42,18500.0,69.46,69.47,69.27,69.42,18500.0
2014-08-13 11:50:00,69.42,69.52,69.29,69.31,26100.0,69.42,69.52,69.29,69.31,26100.0
2014-08-13 12:00:00,69.28,69.33,69.0,69.04,34700.0,69.28,69.33,69.0,69.04,34700.0
2014-08-13 12:10:00,69.03,69.13,68.95,69.07,32000.0,69.03,69.13,68.95,69.07,32000.0
2014-08-13 12:20:00,69.06,69.28,69.06,69.28,15400.0,69.06,69.28,69.06,69.28,15400.0
2014-08-13 12:30:00,69.25,69.45,69.21,69.41,51600.0,69.25,69.45,69.21,69.41,51600.0
2014-08-13 12:40:00,69.43,69.52,69.35,69.44,29300.0,69.43,69.52,69.35,69.44,29300.0
2014-08-13 12:50:00,69.47,69.49,69.28,69.37,20700.0,69.47,69.49,69.28,69.37,20700.0
2014-08-13 13:00:00,69.38,69.49,69.32,69.43,30700.0,69.38,69.49,69.32,69.43,30700.0
2014-08-13 13:10:00,69.47,69.5,69.42,69.46,15300.0,69.47,69.5,69.42,69.46,15300.0
2014-08-13 13:20:00,69.44,69.53,69.42,69.48,10100.0,69.44,69.53,69.42,69.48,10100.0
2014-08-13 13:30:00,69.47,69.54,69.42,69.54,19000.0,69.47,69.54,69.42,69.54,19000.0
2014-08-13 13:40:00,69.51,69.55,69.45,69.53,19600.0,69.51,69.55,69.45,69.53,19600.0
2014-08-13 13:50:00,69.53,69.53,69.48,69.52,11100.0,69.53,69.53,69.48,69.52,11100.0
2014-08-13 14:00:00,69.52,69.56,69.42,69.42,21400.0,69.52,69.56,69.42,69.42,21400.0
2014-08-13 14:10:00,69.45,69.56,69.4,69.55,13900.0,69.45,69.56,69.4,69.55,13900.0
2014-08-13 14:20:00,69.55,69.76,69.51,69.67,27100.0,69.55,69.76,69.51,69.67,27100.0
2014-08-13 14:30:00,69.68,69.76,69.65,69.73,22300.0,69.68,69.76,69.65,69.73,22300.0
2014-08-13 14:40:00,69.75,69.78,69.7,69.74,18500.0,69.75,69.78,69.7,69.74,18500.0
2014-08-13 14:50:00,69.74,69.79,69.72,69.75,26500.0,69.74,69.79,69.72,69.75,26500.0
2014-08-13 15:00:00,69.74,69.77,69.69,69.72,31800.0,69.74,69.77,69.69,69.72,31800.0
2014-08-13 15:10:00,69.7,69.73,69.66,69.67,26100.0,69.7,69.73,69.66,69.67,26100.0
2014-08-13 15:20:00,69.66,69.78,69.65,69.78,29600.0,69.66,69.78,69.65,69.78,29600.0
2014-08-13 15:30:00,69.77,69.78,69.63,69.67,43200.0,69.77,69.78,69.63,69.67,43200.0
2014-08-13 15:40:00,69.67,69.71,69.62,69.69,39100.0,69.67,69.71,69.62,69.69,39100.0
2014-08-13 15:50:00,69.69,69.7,69.44,69.47,223300.0,69.69,69.7,69.44,69.47,223300.0
2014-08-14 09:30:00,69.6,69.8,68.5,68.67,109300.0,69.6,69.8,68.5,68.67,109300.0
2014-08-14 09:40:00,68.65,68.76,68.31,68.31,61300.0,68.65,68.76,68.31,68.31,61300.0
2014-08-14 09:50:00,68.31,68.6,68.03,68.42,73900.0,68.31,68.6,68.03,68.42,73900.0
2014-08-14 10:00:00,68.46,68.58,68.13,68.31,53800.0,68.46,68.58,68.13,68.31,53800.0
2014-08-14 10:10:00,68.3,68.49,68.23,68.4,23300.0,68.3,68.49,68.23,68.4,23300.0
2014-08-14 10:20:00,68.42,68.85,68.42,68.84,58600.0,68.42,68.85,68.42,68.84,58600.0
2014-08-14 10:30:00,68.85,68.91,68.59,68.6,46300.0,68.85,68.91,68.59,68.6,46300.0
2014-08-14 10:40:00,68.6,68.86,68.6,68.83,18100.0,68.6,68.86,68.6,68.83,18100.0
2014-08-14 10:50:00,68.81,69.0,68.8,68.97,58400.0,68.81,69.0,68.8,68.97,58400.0
2014-08-14 11:00:00,68.97,68.98,68.8,68.95,21100.0,68.97,68.98,68.8,68.95,21100.0
2014-08-14 11:10:00,68.95,68.99,68.85,68.88,15800.0,68.95,68.99,68.85,68.88,15800.0
2014-08-14 11:20:00,68.86,68.86,68.64,68.74,24800.0,68.86,68.86,68.64,68.74,24800.0
2014-08-14 11:30:00,68.75,68.84,68.66,68.66,33000.0,68.75,68.84,68.66,68.66,33000.0
2014-08-14 11:40:00,68.65,68.72,68.47,68.72,32900.0,68.65,68.72,68.47,68.72,32900.0
2014-08-14 11:50:00,68.69,68.81,68.68,68.78,25000.0,68.69,68.81,68.68,68.78,25000.0
2014-08-14 12:00:00,68.76,68.86,68.74,68.82,17400.0,68.76,68.86,68.74,68.82,17400.0
2014-08-14 12:10:00,68.82,68.84,68.78,68.82,8200.0,68.82,68.84,68.78,68.82,8200.0
2014-08-14 12:20:00,68.81,68.81,68.75,68.81,11700.0,68.81,68.81,68.75,68.81,11700.0
2014-08-14 12:30:00,68.8,68.91,68.78,68.9,12800.0,68.8,68.91,68.78,68.9,12800.0
2014-08-14 12:40:00,68.9,68.96,68.84,68.87,13500.0,68.9,68.96,68.84,68.87,13500.0
2014-08-14 12:50:00,68.88,68.92,68.84,68.88,16900.0,68.88,68.92,68.84,68.88,16900.0
2014-08-14 13:00:00,68.89,68.95,68.87,68.93,13100.0,68.89,68.95,68.87,68.93,13100.0
2014-08-14 13:10:00,68.92,69.06,68.9,69.06,14700.0,68.92,69.06,68.9,69.06,14700.0
2014-08-14 13:20:00,69.05,69.05,68.91,68.94,31400.0,69.05,69.05,68.91,68.94,31400.0
2014-08-14 13:30:00,68.95,68.97,68.75,68.81,27100.0,68.95,68.97,68.75,68.81,27100.0
2014-08-14 13:40:00,68.81,68.81,68.68,68.73,15900.0,68.81,68.81,68.68,68.73,15900.0
2014-08-14 13:50:00,68.74,68.89,68.69,68.88,28600.0,68.74,68.89,68.69,68.88,28600.0
2014-08-14 14:00:00,68.88,68.96,68.82,68.85,40400.0,68.88,68.96,68.82,68.85,40400.0
2014-08-14 14:10:00,68.86,68.86,68.73,68.76,17300.0,68.86,68.86,68.73,68.76,17300.0
2014-08-14 14:20:00,68.76,68.93,68.76,68.85,24500.0,68.76,68.93,68.76,68.85,24500.0
2014-08-14 14:30:00,68.85,68.94,68.85,68.93,16300.0,68.85,68.94,68.85,68.93,16300.0
2014-08-14 14:40:00,68.92,69.09,68.91,69.08,31500.0,68.92,69.09,68.91,69.08,31500.0
2014-08-14 14:50:00,69.07,69.2,69.04,69.19,63400.0,69.07,69.2,69.04,69.19,63400.0
2014-08-14 15:00:00,69.19,69.22,69.02,69.02,75100.0,69.19,69.22,69.02,69.02,75100.0
2014-08-14 15:10:00,69.01,69.04,68.98,68.99,27500.0,69.01,69.04,68.98,68.99,27500.0
2014-08-14 15:20:00,69.0,69.12,68.99,69.12,19900.0,69.0,69.12,68.99,69.12,19900.0
2014-08-14 15:30:00,69.1,69.11,68.99,69.01,29200.0,69.1,69.11,68.99,69.01,29200.0
2014-08-14 15:40:00,69.02,69.22,69.01,69.16,57600.0,69.02,69.22,69.01,69.16,57600.0
2014-08-14 15:50:00,69.17,69.21,69.09,69.2,104800.0,69.17,69.21,69.09,69.2,104800.0
2014-08-15 09:30:00,69.47,69.67,69.14,69.14,100800.0,69.47,69.67,69.14,69.14,100800.0
2014-08-15 09:40:00,69.21,69.48,69.2,69.2,25900.0,69.21,69.48,69.2,69.2,25900.0
2014-08-15 09:50:00,69.21,69.4,69.18,69.32,26200.0,69.21,69.4,69.18,69.32,26200.0
2014-08-15 10:00:00,69.3,69.65,69.26,69.57,30500.0,69.3,69.65,69.26,69.57,30500.0
2014-08-15 10:10:00,69.61,69.94,69.59,69.78,56400.0,69.61,69.94,69.59,69.78,56400.0
2014-08-15 10:20:00,69.79,69.92,69.76,69.88,48900.0,69.79,69.92,69.76,69.88,48900.0
2014-08-15 10:30:00,69.88,70.02,69.88,69.98,85400.0,69.88,70.02,69.88,69.98,85400.0
2014-08-15 10:40:00,69.96,69.96,69.21,69.36,81600.0,69.96,69.96,69.21,69.36,81600.0
2014-08-15 10:50:00,69.36,69.41,68.77,69.22,82800.0,69.36,69.41,68.77,69.22,82800.0
2014-08-15 11:00:00,69.17,69.3,69.05,69.19,21400.0,69.17,69.3,69.05,69.19,21400.0
2014-08-15 11:10:00,69.21,69.29,69.01,69.01,21100.0,69.21,69.29,69.01,69.01,21100.0
2014-08-15 11:20:00,69.0,69.04,68.89,68.91,20800.0,69.0,69.04,68.89,68.91,20800.0
2014-08-15 11:30:00,68.9,68.9,68.52,68.66,43800.0,68.9,68.9,68.52,68.66,43800.0
2014-08-15 11:40:00,68.63,68.81,68.58,68.76,15800.0,68.63,68.81,68.58,68.76,15800.0
2014-08-15 11:50:00,68.73,68.74,68.32,68.5,51700.0,68.73,68.74,68.32,68.5,51700.0
2014-08-15 12:00:00,68.44,68.74,68.27,68.7,45500.0,68.44,68.74,68.27,68.7,45500.0
2014-08-15 12:10:00,68.69,68.89,68.58,68.65,21200.0,68.69,68.89,68.58,68.65,21200.0
2014-08-15 12:20:00,68.69,68.87,68.53,68.84,25800.0,68.69,68.87,68.53,68.84,25800.0
2014-08-15 12:30:00,68.79,68.99,68.67,68.94,24100.0,68.79,68.99,68.67,68.94,24100.0
2014-08-15 12:40:00,68.93,69.15,68.92,68.95,18500.0,68.93,69.15,68.92,68.95,18500.0
2014-08-15 12:50:00,68.95,69.07,68.85,69.0,35600.0,68.95,69.07,68.85,69.0,35600.0
2014-08-15 13:00:00,68.98,69.03,68.77,68.85,29900.0,68.98,69.03,68.77,68.85,29900.0
2014-08-15 13:10:00,68.9,68.94,68.79,68.85,4600.0,68.9,68.94,68.79,68.85,4600.0
2014-08-15 13:20:00,68.85,68.99,68.81,68.99,8800.0,68.85,68.99,68.81,68.99,8800.0
2014-08-15 13:30:00,68.98,69.0,68.82,68.87,66400.0,68.98,69.0,68.82,68.87,66400.0
2014-08-15 13:40:00,68.85,68.96,68.84,68.92,46800.0,68.85,68.96,68.84,68.92,46800.0
2014-08-15 13:50:00,68.94,69.11,68.91,68.92,22700.0,68.94,69.11,68.91,68.92,22700.0
2014-08-15 14:00:00,68.94,69.15,68.91,69.14,13500.0,68.94,69.15,68.91,69.14,13500.0
2014-08-15 14:10:00,69.12,69.4,69.12,69.36,22300.0,69.12,69.4,69.12,69.36,22300.0
2014-08-15 14:20:00,69.36,69.66,69.36,69.63,40700.0,69.36,69.66,69.36,69.63,40700.0
2014-08-15 14:30:00,69.65,69.69,69.42,69.46,56300.0,69.65,69.69,69.42,69.46,56300.0
2014-08-15 14:40:00,69.45,69.58,69.42,69.44,30800.0,69.45,69.58,69.42,69.44,30800.0
2014-08-15 14:50:00,69.45,69.52,69.45,69.46,19400.0,69.45,69.52,69.45,69.46,19400.0
2014-08-15 15:00:00,69.5,69.53,69.31,69.32,27700.0,69.5,69.53,69.31,69.32,27700.0
2014-08-15 15:10:00,69.32,69.33,69.13,69.23,37900.0,69.32,69.33,69.13,69.23,37900.0
2014-08-15 15:20:00,69.23,69.26,69.02,69.09,29500.0,69.23,69.26,69.02,69.09,29500.0
2014-08-15 15:30:00,69.09,69.16,69.04,69.04,56900.0,69.09,69.16,69.04,69.04,56900.0
2014-08-15 15:40:00,69.06,69.14,69.01,69.04,54200.0,69.06,69.14,69.01,69.04,54200.0
2014-08-15 15:50:00,69.03,69.15,69.03,69.12,152400.0,69.03,69.15,69.03,69.12,152400.0
2014-08-18 09:30:00,69.55,70.69,69.34,69.82,183100.0,69.55,70.69,69.34,69.82,183100.0
2014-08-18 09:40:00,69.73,70.34,69.61,69.96,91900.0,69.73,70.34,69.61,69.96,91900.0
2014-08-18 09:50:00,69.95,70.5,69.93,70.46,94200.0,69.95,70.5,69.93,70.46,94200.0
2014-08-18 10:00:00,70.48,70.69,70.33,70.59,92700.0,70.48,70.69,70.33,70.59,92700.0
2014-08-18 10:10:00,70.61,70.69,70.38,70.42,84100.0,70.61,70.69,70.38,70.42,84100.0
2014-08-18 10:20:00,70.44,70.5,70.1,70.24,53000.0,70.44,70.5,70.1,70.24,53000.0
2014-08-18 10:30:00,70.27,70.46,70.15,70.42,43100.0,70.27,70.46,70.15,70.42,43100.0
2014-08-18 10:40:00,70.47,70.59,70.32,70.44,38600.0,70.47,70.59,70.32,70.44,38600.0
2014-08-18 10:50:00,70.44,70.5,70.34,70.41,13900.0,70.44,70.5,70.34,70.41,13900.0
2014-08-18 11:00:00,70.41,70.48,70.18,70.33,46000.0,70.41,70.48,70.18,70.33,46000.0
2014-08-18 11:10:00,70.34,70.41,70.23,70.27,20800.0,70.34,70.41,70.23,70.27,20800.0
2014-08-18 11:20:00,70.28,70.43,70.26,70.38,23800.0,70.28,70.43,70.26,70.38,23800.0
2014-08-18 11:30:00,70.4,70.4,70.05,70.23,30000.0,70.4,70.4,70.05,70.23,30000.0
2014-08-18 11:40:00,70.23,70.33,70.18,70.3,17900.0,70.23,70.33,70.18,70.3,17900.0
2014-08-18 11:50:00,70.34,70.69,69.39,70.22,60300.0,70.34,70.69,69.39,70.22,60300.0
2014-08-18 12:00:00,70.24,70.38,70.24,70.35,12900.0,70.24,70.38,70.24,70.35,12900.0
2014-08-18 12:10:00,70.4,70.41,70.34,70.36,22000.0,70.4,70.41,70.34,70.36,22000.0
2014-08-18 12:20:00,70.38,70.4,70.35,70.35,9500.0,70.38,70.4,70.35,70.35,9500.0
2014-08-18 12:30:00,70.35,70.42,70.35,70.39,13600.0,70.35,70.42,70.35,70.39,13600.0
2014-08-18 12:40:00,70.4,70.4,70.29,70.35,15000.0,70.4,70.4,70.29,70.35,15000.0
2014-08-18 12:50:00,70.35,70.38,70.29,70.33,11000.0,70.35,70.38,70.29,70.33,11000.0
2014-08-18 13:00:00,70.34,70.34,70.22,70.25,14400.0,70.34,70.34,70.22,70.25,14400.0
2014-08-18 13:10:00,70.25,70.3,69.88,70.0,61400.0,70.25,70.3,69.88,70.0,61400.0
2014-08-18 13:20:00,69.98,70.04,69.7,69.85,35200.0,69.98,70.04,69.7,69.85,35200.0
2014-08-18 13:30:00,69.86,70.08,69.83,70.06,22900.0,69.86,70.08,69.83,70.06,22900.0
2014-08-18 13:40:00,70.09,70.14,69.81,70.0,50500.0,70.09,70.14,69.81,70.0,50500.0
2014-08-18 13:50:00,70.0,70.09,69.93,69.99,11700.0,70.0,70.09,69.93,69.99,11700.0
2014-08-18 14:00:00,69.95,70.19,69.95,70.16,27100.0,69.95,70.19,69.95,70.16,27100.0
2014-08-18 14:10:00,70.14,70.22,70.09,70.18,15700.0,70.14,70.22,70.09,70.18,15700.0
2014-08-18 14:20:00,70.15,70.28,70.14,70.27,35500.0,70.15,70.28,70.14,70.27,35500.0
2014-08-18 14:30:00,70.27,70.28,70.23,70.28,17400.0,70.27,70.28,70.23,70.28,17400.0
2014-08-18 14:40:00,70.29,70.3,70.15,70.21,23500.0,70.29,70.3,70.15,70.21,23500.0
2014-08-18 14:50:00,70.2,70.28,70.16,70.25,22800.0,70.2,70.28,70.16,70.25,22800.0
2014-08-18 15:00:00,70.25,70.34,70.25,70.28,33100.0,70.25,70.34,70.25,70.28,33100.0
2014-08-18 15:10:00,70.28,70.37,70.22,70.32,31700.0,70.28,70.37,70.22,70.32,31700.0
2014-08-18 15:20:00,70.31,70.32,70.17,70.24,28400.0,70.31,70.32,70.17,70.24,28400.0
2014-08-18 15:30:00,70.25,70.26,70.14,70.15,40900.0,70.25,70.26,70.14,70.15,40900.0
2014-08-18 15:40:00,70.16,70.23,70.16,70.2,45400.0,70.16,70.23,70.16,70.2,45400.0
2014-08-18 15:50:00,70.2,70.28,70.12,70.28,125200.0,70.2,70.28,70.12,70.28,125200.0
2014-08-19 09:30:00,70.34,70.45,70.05,70.34,56900.0,70.34,70.45,70.05,70.34,56900.0
2014-08-19 09:40:00,70.36,71.0,70.33,70.77,90700.0,70.36,71.0,70.33,70.77,90700.0
2014-08-19 09:50:00,70.73,70.9,70.65,70.69,40700.0,70.73,70.9,70.65,70.69,40700.0
2014-08-19 10:00:00,70.69,71.15,70.6,70.8,80700.0,70.69,71.15,70.6,70.8,80700.0
2014-08-19 10:10:00,70.76,70.9,70.73,70.78,36300.0,70.76,70.9,70.73,70.78,36300.0
2014-08-19 10:20:00,70.78,70.95,70.65,70.79,32600.0,70.78,70.95,70.65,70.79,32600.0
2014-08-19 10:30:00,70.76,70.86,70.69,70.81,16300.0,70.76,70.86,70.69,70.81,16300.0
2014-08-19 10:40:00,70.8,70.94,70.75,70.94,27700.0,70.8,70.94,70.75,70.94,27700.0
2014-08-19 10:50:00,70.93,71.0,70.45,70.56,49600.0,70.93,71.0,70.45,70.56,49600.0
2014-08-19 11:00:00,70.54,70.58,70.3,70.4,31900.0,70.54,70.58,70.3,70.4,31900.0
2014-08-19 11:10:00,70.36,70.46,70.36,70.41,25800.0,70.36,70.46,70.36,70.41,25800.0
2014-08-19 11:20:00,70.42,70.51,70.39,70.5,11500.0,70.42,70.51,70.39,70.5,11500.0
2014-08-19 11:30:00,70.47,70.62,70.4,70.59,21400.0,70.47,70.62,70.4,70.59,21400.0
2014-08-19 11:40:00,70.59,70.62,70.51,70.62,19800.0,70.59,70.62,70.51,70.62,19800.0
2014-08-19 11:50:00,70.61,70.67,70.54,70.59,38700.0,70.61,70.67,70.54,70.59,38700.0
2014-08-19 12:00:00,70.53,70.59,70.47,70.48,11500.0,70.53,70.59,70.47,70.48,11500.0
2014-08-19 12:10:00,70.48,70.53,70.37,70.37,24400.0,70.48,70.53,70.37,70.37,24400.0
2014-08-19 12:20:00,70.41,70.54,70.41,70.49,14100.0,70.41,70.54,70.41,70.49,14100.0
2014-08-19 12:30:00,70.48,70.48,70.29,70.43,28100.0,70.48,70.48,70.29,70.43,28100.0
2014-08-19 12:40:00,70.42,70.55,70.4,70.52,11100.0,70.42,70.55,70.4,70.52,11100.0
2014-08-19 12:50:00,70.51,70.59,70.45,70.56,35600.0,70.51,70.59,70.45,70.56,35600.0
2014-08-19 13:00:00,70.58,70.58,70.43,70.44,16300.0,70.58,70.58,70.43,70.44,16300.0
2014-08-19 13:10:00,70.45,70.45,70.25,70.34,19100.0,70.45,70.45,70.25,70.34,19100.0
2014-08-19 13:20:00,70.33,70.43,70.25,70.41,23800.0,70.33,70.43,70.25,70.41,23800.0
2014-08-19 13:30:00,70.41,70.44,70.37,70.44,15400.0,70.41,70.44,70.37,70.44,15400.0
2014-08-19 13:40:00,70.43,70.51,70.35,70.4,18000.0,70.43,70.51,70.35,70.4,18000.0
2014-08-19 13:50:00,70.4,70.41,70.35,70.4,23200.0,70.4,70.41,70.35,70.4,23200.0
2014-08-19 14:00:00,70.38,70.4,70.34,70.37,17600.0,70.38,70.4,70.34,70.37,17600.0
2014-08-19 14:10:00,70.39,70.43,70.36,70.4,10500.0,70.39,70.43,70.36,70.4,10500.0
2014-08-19 14:20:00,70.4,70.41,70.31,70.37,81800.0,70.4,70.41,70.31,70.37,81800.0
2014-08-19 14:30:00,70.37,70.41,70.21,70.25,85200.0,70.37,70.41,70.21,70.25,85200.0
2014-08-19 14:40:00,70.25,70.28,70.24,70.26,20600.0,70.25,70.28,70.24,70.26,20600.0
2014-08-19 14:50:00,70.26,70.33,70.25,70.31,19500.0,70.26,70.33,70.25,70.31,19500.0
2014-08-19 15:00:00,70.31,70.41,70.29,70.39,21800.0,70.31,70.41,70.29,70.39,21800.0
2014-08-19 15:10:00,70.4,70.47,70.36,70.42,33900.0,70.4,70.47,70.36,70.42,33900.0
2014-08-19 15:20:00,70.41,70.41,70.32,70.34,19800.0,70.41,70.41,70.32,70.34,19800.0
2014-08-19 15:30:00,70.35,70.35,70.27,70.28,34700.0,70.35,70.35,70.27,70.28,34700.0
2014-08-19 15:40:00,70.28,70.32,70.24,70.26,51300.0,70.28,70.32,70.24,70.26,51300.0
2014-08-19 15:50:00,70.26,70.3,70.14,70.15,127300.0,70.26,70.3,70.14,70.15,127300.0
2014-08-20 09:30:00,69.9,70.0,69.33,69.99,49100.0,69.9,70.0,69.33,69.99,49100.0
2014-08-20 09:40:00,69.99,70.66,69.95,70.62,130400.0,69.99,70.66,69.95,70.62,130400.0
2014-08-20 09:50:00,70.64,70.9,70.45,70.45,107500.0,70.64,70.9,70.45,70.45,107500.0
2014-08-20 10:00:00,70.48,70.57,70.17,70.3,54600.0,70.48,70.57,70.17,70.3,54600.0
2014-08-20 10:10:00,70.35,70.53,70.24,70.47,46600.0,70.35,70.53,70.24,70.47,46600.0
2014-08-20 10:20:00,70.48,70.59,70.41,70.47,49600.0,70.48,70.59,70.41,70.47,49600.0
2014-08-20 10:30:00,70.44,70.82,70.42,70.62,36200.0,70.44,70.82,70.42,70.62,36200.0
2014-08-20 10:40:00,70.61,70.78,70.5,70.74,21100.0,70.61,70.78,70.5,70.74,21100.0
2014-08-20 10:50:00,70.76,70.85,70.67,70.7,31100.0,70.76,70.85,70.67,70.7,31100.0
2014-08-20 11:00:00,70.72,70.87,70.7,70.8,31700.0,70.72,70.87,70.7,70.8,31700.0
2014-08-20 11:10:00,70.8,70.84,70.66,70.7,24300.0,70.8,70.84,70.66,70.7,24300.0
2014-08-20 11:20:00,70.71,70.74,70.62,70.69,11500.0,70.71,70.74,70.62,70.69,11500.0
2014-08-20 11:30:00,70.74,70.78,70.64,70.78,24000.0,70.74,70.78,70.64,70.78,24000.0
2014-08-20 11:40:00,70.77,70.83,70.74,70.82,22100.0,70.77,70.83,70.74,70.82,22100.0
2014-08-20 11:50:00,70.82,70.83,70.74,70.79,11500.0,70.82,70.83,70.74,70.79,11500.0
2014-08-20 12:00:00,70.79,70.86,70.73,70.86,50000.0,70.79,70.86,70.73,70.86,50000.0
2014-08-20 12:10:00,70.84,71.07,70.84,70.87,51900.0,70.84,71.07,70.84,70.87,51900.0
2014-08-20 12:20:00,70.86,71.01,70.86,70.89,14000.0,70.86,71.01,70.86,70.89,14000.0
2014-08-20 12:30:00,70.91,70.91,70.86,70.88,15300.0,70.91,70.91,70.86,70.88,15300.0
2014-08-20 12:40:00,70.89,70.93,70.86,70.89,13900.0,70.89,70.93,70.86,70.89,13900.0
2014-08-20 12:50:00,70.89,70.9,70.68,70.69,33800.0,70.89,70.9,70.68,70.69,33800.0
2014-08-20 13:00:00,70.69,70.73,70.68,70.7,6300.0,70.69,70.73,70.68,70.7,6300.0
2014-08-20 13:10:00,70.71,70.74,70.66,70.73,10900.0,70.71,70.74,70.66,70.73,10900.0
2014-08-20 13:20:00,70.75,70.78,70.7,70.7,13000.0,70.75,70.78,70.7,70.7,13000.0
2014-08-20 13:30:00,70.7,70.72,70.45,70.56,18400.0,70.7,70.72,70.45,70.56,18400.0
2014-08-20 13:40:00,70.53,70.58,70.47,70.48,18400.0,70.53,70.58,70.47,70.48,18400.0
2014-08-20 13:50:00,70.49,70.5,70.4,70.42,13200.0,70.49,70.5,70.4,70.42,13200.0
2014-08-20 14:00:00,70.4,70.48,70.3,70.38,22000.0,70.4,70.48,70.3,70.38,22000.0
2014-08-20 14:10:00,70.41,70.48,70.31,70.42,17200.0,70.41,70.48,70.31,70.42,17200.0
2014-08-20 14:20:00,70.42,70.54,70.42,70.54,16100.0,70.42,70.54,70.42,70.54,16100.0
2014-08-20 14:30:00,70.56,70.85,70.56,70.85,25100.0,70.56,70.85,70.56,70.85,25100.0
2014-08-20 14:40:00,70.83,70.93,70.76,70.92,20600.0,70.83,70.93,70.76,70.92,20600.0
2014-08-20 14:50:00,70.93,70.95,70.82,70.88,35000.0,70.93,70.95,70.82,70.88,35000.0
2014-08-20 15:00:00,70.85,70.98,70.84,70.98,33500.0,70.85,70.98,70.84,70.98,33500.0
2014-08-20 15:10:00,70.97,70.99,70.93,70.96,27300.0,70.97,70.99,70.93,70.96,27300.0
2014-08-20 15:20:00,70.97,70.98,70.92,70.93,13900.0,70.97,70.98,70.92,70.93,13900.0
2014-08-20 15:30:00,70.93,70.96,70.89,70.92,24000.0,70.93,70.96,70.89,70.92,24000.0
2014-08-20 15:40:00,70.92,70.97,70.89,70.95,29100.0,70.92,70.97,70.89,70.95,29100.0
2014-08-20 15:50:00,70.96,70.97,70.79,70.83,85800.0,70.96,70.97,70.79,70.83,85800.0
2014-08-21 09:30:00,70.84,71.0,70.25,70.53,84300.0,70.84,71.0,70.25,70.53,84300.0
2014-08-21 09:40:00,70.49,70.63,70.41,70.42,50600.0,70.49,70.63,70.41,70.42,50600.0
2014-08-21 09:50:00,70.43,70.48,70.2,70.33,43400.0,70.43,70.48,70.2,70.33,43400.0
2014-08-21 10:00:00,70.31,70.38,70.09,70.29,83200.0,70.31,70.38,70.09,70.29,83200.0
2014-08-21 10:10:00,70.24,70.36,70.1,70.36,25500.0,70.24,70.36,70.1,70.36,25500.0
2014-08-21 10:20:00,70.34,70.71,70.32,70.48,55900.0,70.34,70.71,70.32,70.48,55900.0
2014-08-21 10:30:00,70.48,70.72,70.48,70.59,14100.0,70.48,70.72,70.48,70.59,14100.0
2014-08-21 10:40:00,70.57,70.6,70.33,70.34,20600.0,70.57,70.6,70.33,70.34,20600.0
2014-08-21 10:50:00,70.36,70.5,70.3,70.41,15500.0,70.36,70.5,70.3,70.41,15500.0
2014-08-21 11:00:00,70.41,70.69,70.41,70.62,28400.0,70.41,70.69,70.41,70.62,28400.0
2014-08-21 11:10:00,70.58,70.79,70.55,70.73,36500.0,70.58,70.79,70.55,70.73,36500.0
2014-08-21 11:20:00,70.72,70.74,70.55,70.59,10400.0,70.72,70.74,70.55,70.59,10400.0
2014-08-21 11:30:00,70.52,70.56,70.39,70.41,17500.0,70.52,70.56,70.39,70.41,17500.0
2014-08-21 11:40:00,70.43,70.51,70.38,70.39,7900.0,70.43,70.51,70.38,70.39,7900.0
2014-08-21 11:50:00,70.42,70.5,70.38,70.43,11100.0,70.42,70.5,70.38,70.43,11100.0
2014-08-21 12:00:00,70.41,70.44,70.34,70.34,8900.0,70.41,70.44,70.34,70.34,8900.0
2014-08-21 12:10:00,70.39,70.52,70.39,70.47,14200.0,70.39,70.52,70.39,70.47,14200.0
2014-08-21 12:20:00,70.46,70.53,70.45,70.48,4100.0,70.46,70.53,70.45,70.48,4100.0
2014-08-21 12:30:00,70.49,70.52,70.38,70.42,10300.0,70.49,70.52,70.38,70.42,10300.0
2014-08-21 12:40:00,70.47,70.48,70.37,70.41,10600.0,70.47,70.48,70.37,70.41,10600.0
2014-08-21 12:50:00,70.4,70.43,70.38,70.42,5600.0,70.4,70.43,70.38,70.42,5600.0
2014-08-21 13:00:00,70.41,70.58,70.41,70.58,21500.0,70.41,70.58,70.41,70.58,21500.0
2014-08-21 13:10:00,70.59,70.79,70.59,70.79,42800.0,70.59,70.79,70.59,70.79,42800.0
2014-08-21 13:20:00,70.76,70.76,70.68,70.7,7900.0,70.76,70.76,70.68,70.7,7900.0
2014-08-21 13:30:00,70.73,70.8,70.7,70.8,16700.0,70.73,70.8,70.7,70.8,16700.0
2014-08-21 13:40:00,70.77,70.81,70.74,70.81,11900.0,70.77,70.81,70.74,70.81,11900.0
2014-08-21 13:50:00,70.81,70.81,70.71,70.73,8000.0,70.81,70.81,70.71,70.73,8000.0
2014-08-21 14:00:00,70.7,70.79,70.7,70.75,16200.0,70.7,70.79,70.7,70.75,16200.0
2014-08-21 14:10:00,70.73,70.85,70.73,70.82,8900.0,70.73,70.85,70.73,70.82,8900.0
2014-08-21 14:20:00,70.84,70.88,70.82,70.85,14700.0,70.84,70.88,70.82,70.85,14700.0
2014-08-21 14:30:00,70.85,70.85,70.78,70.81,11000.0,70.85,70.85,70.78,70.81,11000.0
2014-08-21 14:40:00,70.83,70.85,70.78,70.8,8900.0,70.83,70.85,70.78,70.8,8900.0
2014-08-21 14:50:00,70.8,70.84,70.74,70.77,9300.0,70.8,70.84,70.74,70.77,9300.0
2014-08-21 15:00:00,70.74,70.78,70.74,70.77,6400.0,70.74,70.78,70.74,70.77,6400.0
2014-08-21 15:10:00,70.76,70.83,70.72,70.73,16200.0,70.76,70.83,70.72,70.73,16200.0
2014-08-21 15:20:00,70.73,70.74,70.68,70.73,17100.0,70.73,70.74,70.68,70.73,17100.0
2014-08-21 15:30:00,70.72,70.75,70.66,70.72,18600.0,70.72,70.75,70.66,70.72,18600.0
2014-08-21 15:40:00,70.73,70.81,70.71,70.71,32200.0,70.73,70.81,70.71,70.71,32200.0
2014-08-21 15:50:00,70.73,70.76,70.65,70.71,64000.0,70.73,70.76,70.65,70.71,64000.0
2014-08-22 09:30:00,70.5,70.5,69.75,69.91,80300.0,70.5,70.5,69.75,69.91,80300.0
2014-08-22 09:40:00,69.92,70.11,69.77,69.89,42200.0,69.92,70.11,69.77,69.89,42200.0
2014-08-22 09:50:00,69.85,69.98,69.81,69.92,31700.0,69.85,69.98,69.81,69.92,31700.0
2014-08-22 10:00:00,69.91,70.14,69.58,70.14,67200.0,69.91,70.14,69.58,70.14,67200.0
2014-08-22 10:10:00,70.11,70.21,69.95,70.04,36400.0,70.11,70.21,69.95,70.04,36400.0
2014-08-22 10:20:00,70.07,70.35,70.06,70.29,23700.0,70.07,70.35,70.06,70.29,23700.0
2014-08-22 10:30:00,70.33,70.49,70.23,70.34,16800.0,70.33,70.49,70.23,70.34,16800.0
2014-08-22 10:40:00,70.32,70.36,70.19,70.27,25500.0,70.32,70.36,70.19,70.27,25500.0
2014-08-22 10:50:00,70.27,70.34,69.95,70.02,35000.0,70.27,70.34,69.95,70.02,35000.0
2014-08-22 11:00:00,70.01,70.07,69.9,70.05,16300.0,70.01,70.07,69.9,70.05,16300.0
2014-08-22 11:10:00,70.03,70.2,69.97,70.17,23300.0,70.03,70.2,69.97,70.17,23300.0
2014-08-22 11:20:00,70.18,70.22,70.09,70.22,19400.0,70.18,70.22,70.09,70.22,19400.0
2014-08-22 11:30:00,70.24,70.26,70.1,70.12,19600.0,70.24,70.26,70.1,70.12,19600.0
2014-08-22 11:40:00,70.11,70.14,70.03,70.14,20700.0,70.11,70.14,70.03,70.14,20700.0
2014-08-22 11:50:00,70.16,70.29,70.14,70.29,11600.0,70.16,70.29,70.14,70.29,11600.0
2014-08-22 12:00:00,70.25,70.3,70.24,70.28,8100.0,70.25,70.3,70.24,70.28,8100.0
2014-08-22 12:10:00,70.27,70.32,70.22,70.26,7100.0,70.27,70.32,70.22,70.26,7100.0
2014-08-22 12:20:00,70.27,70.45,70.26,70.45,17900.0,70.27,70.45,70.26,70.45,17900.0
2014-08-22 12:30:00,70.42,70.49,70.4,70.49,15700.0,70.42,70.49,70.4,70.49,15700.0
2014-08-22 12:40:00,70.46,70.47,70.42,70.45,8700.0,70.46,70.47,70.42,70.45,8700.0
2014-08-22 12:50:00,70.45,70.49,70.43,70.43,8300.0,70.45,70.49,70.43,70.43,8300.0
2014-08-22 13:00:00,70.42,70.44,70.33,70.39,13500.0,70.42,70.44,70.33,70.39,13500.0
2014-08-22 13:10:00,70.39,70.4,70.28,70.36,9000.0,70.39,70.4,70.28,70.36,9000.0
2014-08-22 13:20:00,70.38,70.48,70.34,70.48,5700.0,70.38,70.48,70.34,70.48,5700.0
2014-08-22 13:30:00,70.47,70.47,70.37,70.37,22900.0,70.47,70.47,70.37,70.37,22900.0
2014-08-22 13:40:00,70.4,70.48,70.39,70.44,8800.0,70.4,70.48,70.39,70.44,8800.0
2014-08-22 13:50:00,70.47,70.54,70.43,70.5,14000.0,70.47,70.54,70.43,70.5,14000.0
2014-08-22 14:00:00,70.5,70.5,70.33,70.34,10700.0,70.5,70.5,70.33,70.34,10700.0
2014-08-22 14:10:00,70.35,70.42,70.3,70.37,15500.0,70.35,70.42,70.3,70.37,15500.0
2014-08-22 14:20:00,70.37,70.51,70.36,70.46,18200.0,70.37,70.51,70.36,70.46,18200.0
2014-08-22 14:30:00,70.46,70.48,70.37,70.41,10100.0,70.46,70.48,70.37,70.41,10100.0
2014-08-22 14:40:00,70.39,70.5,70.39,70.49,12700.0,70.39,70.5,70.39,70.49,12700.0
2014-08-22 14:50:00,70.5,70.56,70.48,70.51,18600.0,70.5,70.56,70.48,70.51,18600.0
2014-08-22 15:00:00,70.52,70.69,70.5,70.66,26700.0,70.52,70.69,70.5,70.66,26700.0
2014-08-22 15:10:00,70.68,70.7,70.64,70.68,16100.0,70.68,70.7,70.64,70.68,16100.0
2014-08-22 15:20:00,70.68,70.69,70.46,70.57,32000.0,70.68,70.69,70.46,70.57,32000.0
2014-08-22 15:30:00,70.57,70.65,70.5,70.62,25100.0,70.57,70.65,70.5,70.62,25100.0
2014-08-22 15:40:00,70.62,70.68,70.52,70.52,34900.0,70.62,70.68,70.52,70.52,34900.0
2014-08-22 15:50:00,70.54,70.57,70.45,70.46,67400.0,70.54,70.57,70.45,70.46,67400.0
2014-08-25 09:30:00,71.04,71.36,70.72,71.01,61000.0,71.04,71.36,70.72,71.01,61000.0
2014-08-25 09:40:00,70.99,71.01,70.62,71.0,45200.0,70.99,71.01,70.62,71.0,45200.0
2014-08-25 09:50:00,71.01,71.68,71.0,71.42,147800.0,71.01,71.68,71.0,71.42,147800.0
2014-08-25 10:00:00,71.42,71.67,71.42,71.53,47500.0,71.42,71.67,71.42,71.53,47500.0
2014-08-25 10:10:00,71.51,71.6,71.19,71.27,42800.0,71.51,71.6,71.19,71.27,42800.0
2014-08-25 10:20:00,71.28,71.49,71.27,71.4,21300.0,71.28,71.49,71.27,71.4,21300.0
2014-08-25 10:30:00,71.39,71.75,71.37,71.66,49600.0,71.39,71.75,71.37,71.66,49600.0
2014-08-25 10:40:00,71.65,71.74,71.59,71.68,18900.0,71.65,71.74,71.59,71.68,18900.0
2014-08-25 10:50:00,71.68,71.72,71.52,71.53,22300.0,71.68,71.72,71.52,71.53,22300.0
2014-08-25 11:00:00,71.51,71.62,71.44,71.52,38600.0,71.51,71.62,71.44,71.52,38600.0
2014-08-25 11:10:00,71.54,71.6,71.5,71.6,13600.0,71.54,71.6,71.5,71.6,13600.0
2014-08-25 11:20:00,71.62,71.62,71.47,71.6,8900.0,71.62,71.62,71.47,71.6,8900.0
2014-08-25 11:30:00,71.6,71.62,71.5,71.5,11700.0,71.6,71.62,71.5,71.5,11700.0
2014-08-25 11:40:00,71.51,71.54,71.41,71.43,19800.0,71.51,71.54,71.41,71.43,19800.0
2014-08-25 11:50:00,71.44,71.44,71.25,71.32,14300.0,71.44,71.44,71.25,71.32,14300.0
2014-08-25 12:00:00,71.31,71.32,70.94,70.96,42300.0,71.31,71.32,70.94,70.96,42300.0
2014-08-25 12:10:00,70.97,71.13,70.95,71.09,19300.0,70.97,71.13,70.95,71.09,19300.0
2014-08-25 12:20:00,71.09,71.13,70.85,70.9,18500.0,71.09,71.13,70.85,70.9,18500.0
2014-08-25 12:30:00,70.94,70.94,70.84,70.92,8600.0,70.94,70.94,70.84,70.92,8600.0
2014-08-25 12:40:00,70.92,70.98,70.88,70.89,13300.0,70.92,70.98,70.88,70.89,13300.0
2014-08-25 12:50:00,70.9,70.91,70.82,70.9,10500.0,70.9,70.91,70.82,70.9,10500.0
2014-08-25 13:00:00,70.89,70.91,70.56,70.64,34400.0,70.89,70.91,70.56,70.64,34400.0
2014-08-25 13:10:00,70.63,70.91,70.63,70.83,19100.0,70.63,70.91,70.63,70.83,19100.0
2014-08-25 13:20:00,70.86,70.99,70.84,70.85,7800.0,70.86,70.99,70.84,70.85,7800.0
2014-08-25 13:30:00,70.88,70.95,70.84,70.93,12100.0,70.88,70.95,70.84,70.93,12100.0
2014-08-25 13:40:00,70.94,71.09,70.94,71.09,14400.0,70.94,71.09,70.94,71.09,14400.0
2014-08-25 13:50:00,71.04,71.15,71.04,71.15,14500.0,71.04,71.15,71.04,71.15,14500.0
2014-08-25 14:00:00,71.17,71.21,71.13,71.18,8300.0,71.17,71.21,71.13,71.18,8300.0
2014-08-25 14:10:00,71.19,71.19,71.14,71.16,7200.0,71.19,71.19,71.14,71.16,7200.0
2014-08-25 14:20:00,71.17,71.24,71.11,71.14,8300.0,71.17,71.24,71.11,71.14,8300.0
2014-08-25 14:30:00,71.11,71.23,71.07,71.16,23900.0,71.11,71.23,71.07,71.16,23900.0
2014-08-25 14:40:00,71.19,71.25,71.16,71.23,10300.0,71.19,71.25,71.16,71.23,10300.0
2014-08-25 14:50:00,71.25,71.36,71.25,71.28,34500.0,71.25,71.36,71.25,71.28,34500.0
2014-08-25 15:00:00,71.28,71.48,71.22,71.47,29500.0,71.28,71.48,71.22,71.47,29500.0
2014-08-25 15:10:00,71.47,71.47,71.24,71.28,15400.0,71.47,71.47,71.24,71.28,15400.0
2014-08-25 15:20:00,71.28,71.32,71.2,71.25,10500.0,71.28,71.32,71.2,71.25,10500.0
2014-08-25 15:30:00,71.25,71.31,71.23,71.31,15300.0,71.25,71.31,71.23,71.31,15300.0
2014-08-25 15:40:00,71.31,71.31,71.14,71.23,50200.0,71.31,71.31,71.14,71.23,50200.0
2014-08-25 15:50:00,71.23,71.23,71.11,71.16,67700.0,71.23,71.23,71.11,71.16,67700.0
2014-08-26 09:30:00,70.8,70.94,70.25,70.66,57200.0,70.8,70.94,70.25,70.66,57200.0
2014-08-26 09:40:00,70.64,70.89,70.29,70.89,51600.0,70.64,70.89,70.29,70.89,51600.0
2014-08-26 09:50:00,70.92,71.34,70.85,71.01,50300.0,70.92,71.34,70.85,71.01,50300.0
2014-08-26 10:00:00,71.02,71.25,70.94,70.97,29800.0,71.02,71.25,70.94,70.97,29800.0
2014-08-26 10:10:00,70.98,71.2,70.87,71.13,35400.0,70.98,71.2,70.87,71.13,35400.0
2014-08-26 10:20:00,71.15,71.16,70.92,70.99,19100.0,71.15,71.16,70.92,70.99,19100.0
2014-08-26 10:30:00,71.02,71.09,70.91,71.04,10200.0,71.02,71.09,70.91,71.04,10200.0
2014-08-26 10:40:00,71.04,71.09,70.95,71.05,19600.0,71.04,71.09,70.95,71.05,19600.0
2014-08-26 10:50:00,71.04,71.14,70.72,70.77,36800.0,71.04,71.14,70.72,70.77,36800.0
2014-08-26 11:00:00,70.77,70.93,70.77,70.93,14000.0,70.77,70.93,70.77,70.93,14000.0
2014-08-26 11:10:00,70.95,71.09,70.84,71.08,21300.0,70.95,71.09,70.84,71.08,21300.0
2014-08-26 11:20:00,71.02,71.31,71.02,71.27,53400.0,71.02,71.31,71.02,71.27,53400.0
2014-08-26 11:30:00,71.29,71.36,71.23,71.26,24300.0,71.29,71.36,71.23,71.26,24300.0
2014-08-26 11:40:00,71.28,71.37,71.23,71.3,26400.0,71.28,71.37,71.23,71.3,26400.0
2014-08-26 11:50:00,71.28,71.35,71.13,71.18,12700.0,71.28,71.35,71.13,71.18,12700.0
2014-08-26 12:00:00,71.17,71.24,71.06,71.19,9800.0,71.17,71.24,71.06,71.19,9800.0
2014-08-26 12:10:00,71.19,71.2,70.92,70.94,24900.0,71.19,71.2,70.92,70.94,24900.0
2014-08-26 12:20:00,70.98,71.15,70.88,70.97,7000.0,70.98,71.15,70.88,70.97,7000.0
2014-08-26 12:30:00,70.89,71.0,70.89,70.94,5500.0,70.89,71.0,70.89,70.94,5500.0
2014-08-26 12:40:00,70.89,71.02,70.88,71.02,21300.0,70.89,71.02,70.88,71.02,21300.0
2014-08-26 12:50:00,70.96,71.02,70.93,70.98,17000.0,70.96,71.02,70.93,70.98,17000.0
2014-08-26 13:00:00,71.07,71.08,70.89,70.9,11300.0,71.07,71.08,70.89,70.9,11300.0
2014-08-26 13:10:00,70.96,70.98,70.91,70.91,4400.0,70.96,70.98,70.91,70.91,4400.0
2014-08-26 13:20:00,71.0,71.06,70.97,70.97,5100.0,71.0,71.06,70.97,70.97,5100.0
2014-08-26 13:30:00,70.98,71.0,70.87,70.91,4100.0,70.98,71.0,70.87,70.91,4100.0
2014-08-26 13:40:00,70.91,70.97,70.85,70.93,16100.0,70.91,70.97,70.85,70.93,16100.0
2014-08-26 13:50:00,70.93,71.1,70.93,71.09,8700.0,70.93,71.1,70.93,71.09,8700.0
2014-08-26 14:00:00,71.12,71.23,71.12,71.16,9900.0,71.12,71.23,71.12,71.16,9900.0
2014-08-26 14:10:00,71.15,71.28,71.15,71.25,8000.0,71.15,71.28,71.15,71.25,8000.0
2014-08-26 14:20:00,71.23,71.23,71.11,71.11,14700.0,71.23,71.23,71.11,71.11,14700.0
2014-08-26 14:30:00,71.11,71.18,71.09,71.16,8200.0,71.11,71.18,71.09,71.16,8200.0
2014-08-26 14:40:00,71.12,71.24,71.12,71.17,7700.0,71.12,71.24,71.12,71.17,7700.0
2014-08-26 14:50:00,71.19,71.3,71.19,71.23,6400.0,71.19,71.3,71.19,71.23,6400.0
2014-08-26 15:00:00,71.23,71.25,71.19,71.2,8300.0,71.23,71.25,71.19,71.2,8300.0
2014-08-26 15:10:00,71.19,71.22,71.16,71.2,10900.0,71.19,71.22,71.16,71.2,10900.0
2014-08-26 15:20:00,71.2,71.21,71.04,71.08,19800.0,71.2,71.21,71.04,71.08,19800.0
2014-08-26 15:30:00,71.08,71.14,71.05,71.05,17400.0,71.08,71.14,71.05,71.05,17400.0
2014-08-26 15:40:00,71.06,71.14,71.06,71.07,21900.0,71.06,71.14,71.06,71.07,21900.0
2014-08-26 15:50:00,71.07,71.1,70.95,71.0,79500.0,71.07,71.1,70.95,71.0,79500.0
2014-08-27 09:30:00,70.96,71.35,70.93,71.05,71900.0,70.96,71.35,70.93,71.05,71900.0
2014-08-27 09:40:00,71.07,71.16,70.34,70.34,75200.0,71.07,71.16,70.34,70.34,75200.0
2014-08-27 09:50:00,70.37,70.53,70.27,70.34,56700.0,70.37,70.53,70.27,70.34,56700.0
2014-08-27 10:00:00,70.33,70.33,69.85,69.97,108000.0,70.33,70.33,69.85,69.97,108000.0
2014-08-27 10:10:00,69.97,70.34,69.97,70.26,42500.0,69.97,70.34,69.97,70.26,42500.0
2014-08-27 10:20:00,70.25,70.31,70.05,70.1,33800.0,70.25,70.31,70.05,70.1,33800.0
2014-08-27 10:30:00,70.08,70.15,69.91,70.01,52200.0,70.08,70.15,69.91,70.01,52200.0
2014-08-27 10:40:00,70.07,70.09,69.88,70.03,30200.0,70.07,70.09,69.88,70.03,30200.0
2014-08-27 10:50:00,70.03,70.28,69.95,70.05,93100.0,70.03,70.28,69.95,70.05,93100.0
2014-08-27 11:00:00,70.06,70.16,69.95,70.09,43700.0,70.06,70.16,69.95,70.09,43700.0
2014-08-27 11:10:00,70.07,70.23,70.05,70.07,19400.0,70.07,70.23,70.05,70.07,19400.0
2014-08-27 11:20:00,70.06,70.14,69.95,70.02,32800.0,70.06,70.14,69.95,70.02,32800.0
2014-08-27 11:30:00,70.01,70.01,69.82,69.86,35900.0,70.01,70.01,69.82,69.86,35900.0
2014-08-27 11:40:00,69.88,70.13,69.8,70.05,18500.0,69.88,70.13,69.8,70.05,18500.0
2014-08-27 11:50:00,70.05,70.3,70.03,70.29,32800.0,70.05,70.3,70.03,70.29,32800.0
2014-08-27 12:00:00,70.29,70.35,70.14,70.14,20300.0,70.29,70.35,70.14,70.14,20300.0
2014-08-27 12:10:00,70.15,70.2,70.1,70.18,5900.0,70.15,70.2,70.1,70.18,5900.0
2014-08-27 12:20:00,70.19,70.19,70.12,70.15,11500.0,70.19,70.19,70.12,70.15,11500.0
2014-08-27 12:30:00,70.17,70.23,70.07,70.11,23000.0,70.17,70.23,70.07,70.11,23000.0
2014-08-27 12:40:00,70.13,70.31,70.13,70.28,13300.0,70.13,70.31,70.13,70.28,13300.0
2014-08-27 12:50:00,70.26,70.29,70.1,70.18,27300.0,70.26,70.29,70.1,70.18,27300.0
2014-08-27 13:00:00,70.19,70.23,70.1,70.1,14700.0,70.19,70.23,70.1,70.1,14700.0
2014-08-27 13:10:00,70.12,70.16,70.07,70.1,28700.0,70.12,70.16,70.07,70.1,28700.0
2014-08-27 13:20:00,70.08,70.15,70.06,70.08,15200.0,70.08,70.15,70.06,70.08,15200.0
2014-08-27 13:30:00,70.09,70.16,70.08,70.15,9800.0,70.09,70.16,70.08,70.15,9800.0
2014-08-27 13:40:00,70.15,70.15,70.08,70.12,9500.0,70.15,70.15,70.08,70.12,9500.0
2014-08-27 13:50:00,70.14,70.16,70.11,70.12,6000.0,70.14,70.16,70.11,70.12,6000.0
2014-08-27 14:00:00,70.12,70.28,70.11,70.25,13200.0,70.12,70.28,70.11,70.25,13200.0
2014-08-27 14:10:00,70.24,70.3,70.21,70.25,7900.0,70.24,70.3,70.21,70.25,7900.0
2014-08-27 14:20:00,70.25,70.3,70.22,70.23,4500.0,70.25,70.3,70.22,70.23,4500.0
2014-08-27 14:30:00,70.27,70.3,70.23,70.24,7300.0,70.27,70.3,70.23,70.24,7300.0
2014-08-27 14:40:00,70.27,70.29,70.15,70.15,7900.0,70.27,70.29,70.15,70.15,7900.0
2014-08-27 14:50:00,70.17,70.2,70.06,70.08,14300.0,70.17,70.2,70.06,70.08,14300.0
2014-08-27 15:00:00,70.09,70.09,69.84,69.92,45600.0,70.09,70.09,69.84,69.92,45600.0
2014-08-27 15:10:00,69.92,70.04,69.88,70.04,26700.0,69.92,70.04,69.88,70.04,26700.0
2014-08-27 15:20:00,70.02,70.08,69.99,69.99,22800.0,70.02,70.08,69.99,69.99,22800.0
2014-08-27 15:30:00,70.0,70.03,69.89,70.03,23700.0,70.0,70.03,69.89,70.03,23700.0
2014-08-27 15:40:00,70.03,70.03,69.98,70.0,40600.0,70.03,70.03,69.98,70.0,40600.0
2014-08-27 15:50:00,70.01,70.03,69.96,69.98,81000.0,70.01,70.03,69.96,69.98,81000.0
2014-08-28 09:30:00,69.32,69.37,68.27,69.13,141300.0,69.32,69.37,68.27,69.13,141300.0
2014-08-28 09:40:00,69.04,69.04,68.62,68.97,51300.0,69.04,69.04,68.62,68.97,51300.0
2014-08-28 09:50:00,68.97,69.4,68.9,68.93,81400.0,68.97,69.4,68.9,68.93,81400.0
2014-08-28 10:00:00,69.0,69.1,68.9,69.02,42900.0,69.0,69.1,68.9,69.02,42900.0
2014-08-28 10:10:00,69.02,69.04,68.73,69.02,46600.0,69.02,69.04,68.73,69.02,46600.0
2014-08-28 10:20:00,68.99,68.99,68.8,68.93,33600.0,68.99,68.99,68.8,68.93,33600.0
2014-08-28 10:30:00,68.95,68.99,68.86,68.86,19500.0,68.95,68.99,68.86,68.86,19500.0
2014-08-28 10:40:00,68.86,69.02,68.76,69.01,56200.0,68.86,69.02,68.76,69.01,56200.0
2014-08-28 10:50:00,69.08,69.15,68.92,69.0,27300.0,69.08,69.15,68.92,69.0,27300.0
2014-08-28 11:00:00,69.04,69.23,68.97,69.13,38400.0,69.04,69.23,68.97,69.13,38400.0
2014-08-28 11:10:00,69.13,69.18,69.06,69.12,14100.0,69.13,69.18,69.06,69.12,14100.0
2014-08-28 11:20:00,69.12,69.29,69.1,69.27,56300.0,69.12,69.29,69.1,69.27,56300.0
2014-08-28 11:30:00,69.3,69.42,69.21,69.41,32300.0,69.3,69.42,69.21,69.41,32300.0
2014-08-28 11:40:00,69.41,69.56,69.41,69.51,58000.0,69.41,69.56,69.41,69.51,58000.0
2014-08-28 11:50:00,69.51,69.54,69.47,69.54,65700.0,69.51,69.54,69.47,69.54,65700.0
2014-08-28 12:00:00,69.53,69.68,69.51,69.63,69100.0,69.53,69.68,69.51,69.63,69100.0
2014-08-28 12:10:00,69.59,69.59,69.1,69.32,208600.0,69.59,69.59,69.1,69.32,208600.0
2014-08-28 12:20:00,69.4,69.55,69.36,69.53,17300.0,69.4,69.55,69.36,69.53,17300.0
2014-08-28 12:30:00,69.52,69.65,69.5,69.63,61100.0,69.52,69.65,69.5,69.63,61100.0
2014-08-28 12:40:00,69.62,69.8,69.59,69.67,19500.0,69.62,69.8,69.59,69.67,19500.0
2014-08-28 12:50:00,69.68,69.69,69.59,69.65,10000.0,69.68,69.69,69.59,69.65,10000.0
2014-08-28 13:00:00,69.65,69.68,69.51,69.55,6500.0,69.65,69.68,69.51,69.55,6500.0
2014-08-28 13:10:00,69.6,69.62,69.47,69.47,18300.0,69.6,69.62,69.47,69.47,18300.0
2014-08-28 13:20:00,69.52,69.52,69.28,69.3,24300.0,69.52,69.52,69.28,69.3,24300.0
2014-08-28 13:30:00,69.32,69.43,69.28,69.39,7500.0,69.32,69.43,69.28,69.39,7500.0
2014-08-28 13:40:00,69.39,69.4,69.2,69.21,9300.0,69.39,69.4,69.2,69.21,9300.0
2014-08-28 13:50:00,69.25,69.25,69.14,69.23,13600.0,69.25,69.25,69.14,69.23,13600.0
2014-08-28 14:00:00,69.25,69.32,69.22,69.25,9000.0,69.25,69.32,69.22,69.25,9000.0
2014-08-28 14:10:00,69.26,69.35,69.25,69.29,14100.0,69.26,69.35,69.25,69.29,14100.0
2014-08-28 14:20:00,69.28,69.33,69.26,69.28,12800.0,69.28,69.33,69.26,69.28,12800.0
2014-08-28 14:30:00,69.29,69.34,69.25,69.29,7400.0,69.29,69.34,69.25,69.29,7400.0
2014-08-28 14:40:00,69.26,69.39,69.26,69.28,13000.0,69.26,69.39,69.26,69.28,13000.0
2014-08-28 14:50:00,69.25,69.29,69.2,69.21,12800.0,69.25,69.29,69.2,69.21,12800.0
2014-08-28 15:00:00,69.2,69.21,68.99,69.06,32700.0,69.2,69.21,68.99,69.06,32700.0
2014-08-28 15:10:00,69.06,69.14,68.94,69.06,24800.0,69.06,69.14,68.94,69.06,24800.0
2014-08-28 15:20:00,69.05,69.14,68.98,69.06,48800.0,69.05,69.14,68.98,69.06,48800.0
2014-08-28 15:30:00,69.06,69.32,69.05,69.28,28100.0,69.06,69.32,69.05,69.28,28100.0
2014-08-28 15:40:00,69.3,69.37,69.24,69.25,44800.0,69.3,69.37,69.24,69.25,44800.0
2014-08-28 15:50:00,69.24,69.28,69.04,69.14,120400.0,69.24,69.28,69.04,69.14,120400.0
2014-08-29 09:30:00,69.44,69.68,69.21,69.59,49600.0,69.44,69.68,69.21,69.59,49600.0
2014-08-29 09:40:00,69.59,69.69,69.45,69.48,33700.0,69.59,69.69,69.45,69.48,33700.0
2014-08-29 09:50:00,69.44,69.59,69.36,69.37,22700.0,69.44,69.59,69.36,69.37,22700.0
2014-08-29 10:00:00,69.36,69.49,69.24,69.26,30800.0,69.36,69.49,69.24,69.26,30800.0
2014-08-29 10:10:00,69.3,69.69,69.27,69.64,60500.0,69.3,69.69,69.27,69.64,60500.0
2014-08-29 10:20:00,69.67,69.89,69.33,69.36,46200.0,69.67,69.89,69.33,69.36,46200.0
2014-08-29 10:30:00,69.34,69.57,69.33,69.55,21000.0,69.34,69.57,69.33,69.55,21000.0
2014-08-29 10:40:00,69.56,69.58,69.46,69.58,11100.0,69.56,69.58,69.46,69.58,11100.0
2014-08-29 10:50:00,69.56,69.88,69.51,69.88,29700.0,69.56,69.88,69.51,69.88,29700.0
2014-08-29 11:00:00,69.9,69.95,69.65,69.65,19900.0,69.9,69.95,69.65,69.65,19900.0
2014-08-29 11:10:00,69.65,69.79,69.65,69.73,10400.0,69.65,69.79,69.65,69.73,10400.0
2014-08-29 11:20:00,69.72,69.86,69.72,69.84,16400.0,69.72,69.86,69.72,69.84,16400.0
2014-08-29 11:30:00,69.84,69.92,69.79,69.8,10400.0,69.84,69.92,69.79,69.8,10400.0
2014-08-29 11:40:00,69.79,69.88,69.79,69.84,24200.0,69.79,69.88,69.79,69.84,24200.0
2014-08-29 11:50:00,69.83,69.94,69.83,69.88,7500.0,69.83,69.94,69.83,69.88,7500.0
2014-08-29 12:00:00,69.89,69.89,69.73,69.73,18000.0,69.89,69.89,69.73,69.73,18000.0
2014-08-29 12:10:00,69.76,69.81,69.69,69.75,9500.0,69.76,69.81,69.69,69.75,9500.0
2014-08-29 12:20:00,69.74,69.74,69.65,69.65,13400.0,69.74,69.74,69.65,69.65,13400.0
2014-08-29 12:30:00,69.67,69.73,69.62,69.62,3000.0,69.67,69.73,69.62,69.62,3000.0
2014-08-29 12:40:00,69.62,69.65,69.58,69.62,7200.0,69.62,69.65,69.58,69.62,7200.0
2014-08-29 12:50:00,69.63,69.68,69.62,69.67,2600.0,69.63,69.68,69.62,69.67,2600.0
2014-08-29 13:00:00,69.67,69.69,69.65,69.67,5300.0,69.67,69.69,69.65,69.67,5300.0
2014-08-29 13:10:00,69.65,69.73,69.58,69.73,6300.0,69.65,69.73,69.58,69.73,6300.0
2014-08-29 13:20:00,69.71,69.71,69.63,69.65,6700.0,69.71,69.71,69.63,69.65,6700.0
2014-08-29 13:30:00,69.63,69.72,69.63,69.72,4100.0,69.63,69.72,69.63,69.72,4100.0
2014-08-29 13:40:00,69.71,69.77,69.66,69.77,37600.0,69.71,69.77,69.66,69.77,37600.0
2014-08-29 13:50:00,69.75,69.86,69.72,69.86,17600.0,69.75,69.86,69.72,69.86,17600.0
2014-08-29 14:00:00,69.88,69.92,69.81,69.92,21400.0,69.88,69.92,69.81,69.92,21400.0
2014-08-29 14:10:00,69.91,69.92,69.83,69.83,5500.0,69.91,69.92,69.83,69.83,5500.0
2014-08-29 14:20:00,69.81,69.82,69.75,69.77,7500.0,69.81,69.82,69.75,69.77,7500.0
2014-08-29 14:30:00,69.76,69.76,69.7,69.71,5100.0,69.76,69.76,69.7,69.71,5100.0
2014-08-29 14:40:00,69.71,69.72,69.64,69.68,7200.0,69.71,69.72,69.64,69.68,7200.0
2014-08-29 14:50:00,69.67,69.68,69.62,69.63,9500.0,69.67,69.68,69.62,69.63,9500.0
2014-08-29 15:00:00,69.64,69.65,69.53,69.55,11400.0,69.64,69.65,69.53,69.55,11400.0
2014-08-29 15:10:00,69.56,69.63,69.54,69.6,12800.0,69.56,69.63,69.54,69.6,12800.0
2014-08-29 15:20:00,69.59,69.63,69.58,69.62,6500.0,69.59,69.63,69.58,69.62,6500.0
2014-08-29 15:30:00,69.62,69.67,69.61,69.66,21900.0,69.62,69.67,69.61,69.66,21900.0
2014-08-29 15:40:00,69.66,69.69,69.63,69.69,36400.0,69.66,69.69,69.63,69.69,36400.0
2014-08-29 15:50:00,69.69,69.77,69.65,69.68,92000.0,69.69,69.77,69.65,69.68,92000.0
2014-09-02 09:30:00,69.71,70.0,69.5,69.65,55100.0,69.71,70.0,69.5,69.65,55100.0
2014-09-02 09:40:00,69.61,69.77,69.51,69.57,27000.0,69.61,69.77,69.51,69.57,27000.0
2014-09-02 09:50:00,69.64,69.67,69.11,69.16,37100.0,69.64,69.67,69.11,69.16,37100.0
2014-09-02 10:00:00,69.15,69.4,69.15,69.39,35400.0,69.15,69.4,69.15,69.39,35400.0
2014-09-02 10:10:00,69.4,69.56,69.31,69.31,18200.0,69.4,69.56,69.31,69.31,18200.0
2014-09-02 10:20:00,69.3,69.43,69.24,69.42,38200.0,69.3,69.43,69.24,69.42,38200.0
2014-09-02 10:30:00,69.37,69.41,69.14,69.26,28900.0,69.37,69.41,69.14,69.26,28900.0
2014-09-02 10:40:00,69.32,69.55,69.29,69.41,19900.0,69.32,69.55,69.29,69.41,19900.0
2014-09-02 10:50:00,69.45,69.67,69.37,69.67,22000.0,69.45,69.67,69.37,69.67,22000.0
2014-09-02 11:00:00,69.68,69.81,69.63,69.79,16200.0,69.68,69.81,69.63,69.79,16200.0
2014-09-02 11:10:00,69.81,69.88,69.49,69.49,52400.0,69.81,69.88,69.49,69.49,52400.0
2014-09-02 11:20:00,69.45,69.47,69.27,69.27,18500.0,69.45,69.47,69.27,69.27,18500.0
2014-09-02 11:30:00,69.27,69.48,69.27,69.47,11300.0,69.27,69.48,69.27,69.47,11300.0
2014-09-02 11:40:00,69.45,69.45,69.21,69.32,12600.0,69.45,69.45,69.21,69.32,12600.0
2014-09-02 11:50:00,69.33,69.34,69.12,69.16,24200.0,69.33,69.34,69.12,69.16,24200.0
2014-09-02 12:00:00,69.2,69.26,69.17,69.22,9200.0,69.2,69.26,69.17,69.22,9200.0
2014-09-02 12:10:00,69.25,69.45,69.25,69.45,10100.0,69.25,69.45,69.25,69.45,10100.0
2014-09-02 12:20:00,69.45,69.52,69.39,69.45,8300.0,69.45,69.52,69.39,69.45,8300.0
2014-09-02 12:30:00,69.4,69.4,69.19,69.22,17300.0,69.4,69.4,69.19,69.22,17300.0
2014-09-02 12:40:00,69.19,69.25,69.12,69.14,10900.0,69.19,69.25,69.12,69.14,10900.0
2014-09-02 12:50:00,69.12,69.12,68.91,68.98,29800.0,69.12,69.12,68.91,68.98,29800.0
2014-09-02 13:00:00,68.98,69.09,68.93,69.05,20300.0,68.98,69.09,68.93,69.05,20300.0
2014-09-02 13:10:00,69.05,69.34,69.04,69.26,27400.0,69.05,69.34,69.04,69.26,27400.0
2014-09-02 13:20:00,69.26,69.34,69.2,69.25,6700.0,69.26,69.34,69.2,69.25,6700.0
2014-09-02 13:30:00,69.28,69.49,69.28,69.45,18100.0,69.28,69.49,69.28,69.45,18100.0
2014-09-02 13:40:00,69.45,69.53,69.4,69.47,19600.0,69.45,69.53,69.4,69.47,19600.0
2014-09-02 13:50:00,69.48,69.53,69.43,69.53,10600.0,69.48,69.53,69.43,69.53,10600.0
2014-09-02 14:00:00,69.52,69.63,69.51,69.63,14300.0,69.52,69.63,69.51,69.63,14300.0
2014-09-02 14:10:00,69.62,69.63,69.55,69.55,6900.0,69.62,69.63,69.55,69.55,6900.0
2014-09-02 14:20:00,69.54,69.61,69.43,69.48,9200.0,69.54,69.61,69.43,69.48,9200.0
2014-09-02 14:30:00,69.51,69.52,69.41,69.43,6400.0,69.51,69.52,69.41,69.43,6400.0
2014-09-02 14:40:00,69.45,69.5,69.43,69.43,9200.0,69.45,69.5,69.43,69.43,9200.0
2014-09-02 14:50:00,69.43,69.45,69.36,69.36,21700.0,69.43,69.45,69.36,69.36,21700.0
2014-09-02 15:00:00,69.37,69.47,69.37,69.44,16500.0,69.37,69.47,69.37,69.44,16500.0
2014-09-02 15:10:00,69.43,69.49,69.42,69.42,13300.0,69.43,69.49,69.42,69.42,13300.0
2014-09-02 15:20:00,69.42,69.45,69.39,69.42,15100.0,69.42,69.45,69.39,69.42,15100.0
2014-09-02 15:30:00,69.42,69.42,69.31,69.32,22100.0,69.42,69.42,69.31,69.32,22100.0
2014-09-02 15:40:00,69.33,69.44,69.32,69.43,43200.0,69.33,69.44,69.32,69.43,43200.0
2014-09-02 15:50:00,69.45,69.5,69.37,69.4,75200.0,69.45,69.5,69.37,69.4,75200.0
2014-09-03 09:30:00,69.74,70.35,69.65,70.24,84000.0,69.74,70.35,69.65,70.24,84000.0
2014-09-03 09:40:00,70.27,71.2,70.22,71.03,186400.0,70.27,71.2,70.22,71.03,186400.0
2014-09-03 09:50:00,71.07,71.2,70.7,70.78,95000.0,71.07,71.2,70.7,70.78,95000.0
2014-09-03 10:00:00,70.88,71.32,70.82,71.26,97500.0,70.88,71.32,70.82,71.26,97500.0
2014-09-03 10:10:00,71.22,72.18,71.14,72.04,270300.0,71.22,72.18,71.14,72.04,270300.0
2014-09-03 10:20:00,72.02,72.02,71.45,71.59,102300.0,72.02,72.02,71.45,71.59,102300.0
2014-09-03 10:30:00,71.61,71.76,71.55,71.7,56400.0,71.61,71.76,71.55,71.7,56400.0
2014-09-03 10:40:00,71.73,72.35,71.73,72.17,149100.0,71.73,72.35,71.73,72.17,149100.0
2014-09-03 10:50:00,72.19,72.33,71.84,71.92,93000.0,72.19,72.33,71.84,71.92,93000.0
2014-09-03 11:00:00,71.93,71.98,71.41,71.47,61500.0,71.93,71.98,71.41,71.47,61500.0
2014-09-03 11:10:00,71.47,71.51,71.2,71.25,60500.0,71.47,71.51,71.2,71.25,60500.0
2014-09-03 11:20:00,71.23,71.24,70.69,70.75,83100.0,71.23,71.24,70.69,70.75,83100.0
2014-09-03 11:30:00,70.8,71.34,70.67,71.24,73400.0,70.8,71.34,70.67,71.24,73400.0
2014-09-03 11:40:00,71.23,71.48,71.0,71.0,38900.0,71.23,71.48,71.0,71.0,38900.0
2014-09-03 11:50:00,71.0,71.26,70.93,71.2,55600.0,71.0,71.26,70.93,71.2,55600.0
2014-09-03 12:00:00,71.19,71.4,71.17,71.4,28300.0,71.19,71.4,71.17,71.4,28300.0
2014-09-03 12:10:00,71.41,71.74,71.41,71.74,47800.0,71.41,71.74,71.41,71.74,47800.0
2014-09-03 12:20:00,71.72,72.0,71.72,71.86,60700.0,71.72,72.0,71.72,71.86,60700.0
2014-09-03 12:30:00,71.89,72.0,71.8,71.96,47600.0,71.89,72.0,71.8,71.96,47600.0
2014-09-03 12:40:00,71.95,72.23,71.94,72.22,52600.0,71.95,72.23,71.94,72.22,52600.0
2014-09-03 12:50:00,72.21,72.26,71.76,71.83,88400.0,72.21,72.26,71.76,71.83,88400.0
2014-09-03 13:00:00,71.89,72.18,71.88,72.11,37800.0,71.89,72.18,71.88,72.11,37800.0
2014-09-03 13:10:00,72.13,72.2,72.04,72.1,48500.0,72.13,72.2,72.04,72.1,48500.0
2014-09-03 13:20:00,72.1,72.29,72.09,72.19,64700.0,72.1,72.29,72.09,72.19,64700.0
2014-09-03 13:30:00,72.19,72.21,71.9,71.95,38100.0,72.19,72.21,71.9,71.95,38100.0
2014-09-03 13:40:00,71.98,72.24,71.98,72.17,31100.0,71.98,72.24,71.98,72.17,31100.0
2014-09-03 13:50:00,72.15,72.22,71.99,72.17,50900.0,72.15,72.22,71.99,72.17,50900.0
2014-09-03 14:00:00,72.21,72.3,72.06,72.07,30800.0,72.21,72.3,72.06,72.07,30800.0
2014-09-03 14:10:00,72.07,72.21,72.06,72.18,82800.0,72.07,72.21,72.06,72.18,82800.0
2014-09-03 14:20:00,72.16,72.2,71.96,72.03,21700.0,72.16,72.2,71.96,72.03,21700.0
2014-09-03 14:30:00,72.04,72.1,72.0,72.05,20000.0,72.04,72.1,72.0,72.05,20000.0
2014-09-03 14:40:00,72.06,72.07,71.7,71.7,35700.0,72.06,72.07,71.7,71.7,35700.0
2014-09-03 14:50:00,71.7,71.8,71.56,71.79,37600.0,71.7,71.8,71.56,71.79,37600.0
2014-09-03 15:00:00,71.79,71.81,71.65,71.71,31300.0,71.79,71.81,71.65,71.71,31300.0
2014-09-03 15:10:00,71.72,71.85,71.65,71.83,22700.0,71.72,71.85,71.65,71.83,22700.0
2014-09-03 15:20:00,71.83,71.89,71.78,71.78,17300.0,71.83,71.89,71.78,71.78,17300.0
2014-09-03 15:30:00,71.78,71.79,71.66,71.7,28200.0,71.78,71.79,71.66,71.7,28200.0
2014-09-03 15:40:00,71.69,71.76,71.65,71.69,53200.0,71.69,71.76,71.65,71.69,53200.0
2014-09-03 15:50:00,71.7,71.74,71.6,71.66,146100.0,71.7,71.74,71.6,71.66,146100.0
2014-09-04 09:30:00,71.63,72.87,71.49,72.49,153100.0,71.63,72.87,71.49,72.49,153100.0
2014-09-04 09:40:00,72.51,72.99,72.42,72.62,177000.0,72.51,72.99,72.42,72.62,177000.0
2014-09-04 09:50:00,72.64,73.24,72.61,72.99,190400.0,72.64,73.24,72.61,72.99,190400.0
2014-09-04 10:00:00,72.98,73.37,72.83,73.35,122600.0,72.98,73.37,72.83,73.35,122600.0
2014-09-04 10:10:00,73.35,73.49,73.14,73.14,85600.0,73.35,73.49,73.14,73.14,85600.0
2014-09-04 10:20:00,73.19,73.5,73.15,73.33,52700.0,73.19,73.5,73.15,73.33,52700.0
2014-09-04 10:30:00,73.35,73.4,72.9,72.93,55700.0,73.35,73.4,72.9,72.93,55700.0
2014-09-04 10:40:00,72.96,73.22,72.91,73.16,41200.0,72.96,73.22,72.91,73.16,41200.0
2014-09-04 10:50:00,73.16,73.2,72.98,72.98,38700.0,73.16,73.2,72.98,72.98,38700.0
2014-09-04 11:00:00,72.98,73.15,72.91,73.05,46900.0,72.98,73.15,72.91,73.05,46900.0
2014-09-04 11:10:00,73.05,73.36,73.03,73.33,46800.0,73.05,73.36,73.03,73.33,46800.0
2014-09-04 11:20:00,73.31,73.33,73.08,73.08,26000.0,73.31,73.33,73.08,73.08,26000.0
2014-09-04 11:30:00,73.06,73.3,72.98,73.2,40000.0,73.06,73.3,72.98,73.2,40000.0
2014-09-04 11:40:00,73.22,73.39,73.17,73.34,45700.0,73.22,73.39,73.17,73.34,45700.0
2014-09-04 11:50:00,73.34,73.38,73.09,73.14,38700.0,73.34,73.38,73.09,73.14,38700.0
2014-09-04 12:00:00,73.11,73.11,72.76,72.86,41900.0,73.11,73.11,72.76,72.86,41900.0
2014-09-04 12:10:00,72.86,72.87,72.72,72.8,23300.0,72.86,72.87,72.72,72.8,23300.0
2014-09-04 12:20:00,72.82,72.85,72.51,72.52,22800.0,72.82,72.85,72.51,72.52,22800.0
2014-09-04 12:30:00,72.54,72.81,72.46,72.8,57700.0,72.54,72.81,72.46,72.8,57700.0
2014-09-04 12:40:00,72.8,72.84,72.64,72.64,9700.0,72.8,72.84,72.64,72.64,9700.0
2014-09-04 12:50:00,72.69,72.79,72.64,72.65,16700.0,72.69,72.79,72.64,72.65,16700.0
2014-09-04 13:00:00,72.67,72.68,72.49,72.65,11500.0,72.67,72.68,72.49,72.65,11500.0
2014-09-04 13:10:00,72.64,72.66,72.56,72.58,9400.0,72.64,72.66,72.56,72.58,9400.0
2014-09-04 13:20:00,72.58,72.61,72.52,72.53,16600.0,72.58,72.61,72.52,72.53,16600.0
2014-09-04 13:30:00,72.56,72.57,72.26,72.32,43300.0,72.56,72.57,72.26,72.32,43300.0
2014-09-04 13:40:00,72.31,72.31,72.18,72.21,35000.0,72.31,72.31,72.18,72.21,35000.0
2014-09-04 13:50:00,72.2,72.38,72.15,72.37,46800.0,72.2,72.38,72.15,72.37,46800.0
2014-09-04 14:00:00,72.39,72.58,72.39,72.5,30500.0,72.39,72.58,72.39,72.5,30500.0
2014-09-04 14:10:00,72.52,72.6,72.47,72.49,14800.0,72.52,72.6,72.47,72.49,14800.0
2014-09-04 14:20:00,72.51,72.53,72.4,72.47,9800.0,72.51,72.53,72.4,72.47,9800.0
2014-09-04 14:30:00,72.46,72.46,72.22,72.25,23300.0,72.46,72.46,72.22,72.25,23300.0
2014-09-04 14:40:00,72.25,72.35,72.19,72.2,25900.0,72.25,72.35,72.19,72.2,25900.0
2014-09-04 14:50:00,72.2,72.23,71.7,71.81,69100.0,72.2,72.23,71.7,71.81,69100.0
2014-09-04 15:00:00,71.84,71.89,71.7,71.74,38500.0,71.84,71.89,71.7,71.74,38500.0
2014-09-04 15:10:00,71.71,71.75,71.25,71.26,87500.0,71.71,71.75,71.25,71.26,87500.0
2014-09-04 15:20:00,71.27,71.55,71.26,71.52,35600.0,71.27,71.55,71.26,71.52,35600.0
2014-09-04 15:30:00,71.51,71.61,71.47,71.52,52800.0,71.51,71.61,71.47,71.52,52800.0
2014-09-04 15:40:00,71.52,71.6,71.46,71.58,54000.0,71.52,71.6,71.46,71.58,54000.0
2014-09-04 15:50:00,71.56,71.59,71.51,71.55,100200.0,71.56,71.59,71.51,71.55,100200.0
2014-09-05 09:30:00,71.45,71.88,71.16,71.35,79200.0,71.45,71.88,71.16,71.35,79200.0
2014-09-05 09:40:00,71.37,71.85,71.34,71.82,26800.0,71.37,71.85,71.34,71.82,26800.0
2014-09-05 09:50:00,71.78,72.0,71.57,71.81,65000.0,71.78,72.0,71.57,71.81,65000.0
2014-09-05 10:00:00,71.81,71.87,71.27,71.3,58400.0,71.81,71.87,71.27,71.3,58400.0
2014-09-05 10:10:00,71.35,71.35,70.85,70.95,47500.0,71.35,71.35,70.85,70.95,47500.0
2014-09-05 10:20:00,70.92,71.09,70.77,70.91,37400.0,70.92,71.09,70.77,70.91,37400.0
2014-09-05 10:30:00,70.91,71.03,70.42,70.48,51600.0,70.91,71.03,70.42,70.48,51600.0
2014-09-05 10:40:00,70.48,70.87,70.44,70.77,25800.0,70.48,70.87,70.44,70.77,25800.0
2014-09-05 10:50:00,70.67,70.88,70.67,70.71,19300.0,70.67,70.88,70.67,70.71,19300.0
2014-09-05 11:00:00,70.76,70.9,70.71,70.88,8400.0,70.76,70.9,70.71,70.88,8400.0
2014-09-05 11:10:00,70.88,70.88,70.72,70.82,9300.0,70.88,70.88,70.72,70.82,9300.0
2014-09-05 11:20:00,70.83,70.95,70.81,70.92,7700.0,70.83,70.95,70.81,70.92,7700.0
2014-09-05 11:30:00,70.93,70.93,70.72,70.75,9400.0,70.93,70.93,70.72,70.75,9400.0
2014-09-05 11:40:00,70.76,70.89,70.74,70.85,5600.0,70.76,70.89,70.74,70.85,5600.0
2014-09-05 11:50:00,70.83,71.02,70.79,70.98,17500.0,70.83,71.02,70.79,70.98,17500.0
2014-09-05 12:00:00,70.99,71.03,70.88,70.92,9200.0,70.99,71.03,70.88,70.92,9200.0
2014-09-05 12:10:00,70.91,71.08,70.9,70.98,12200.0,70.91,71.08,70.9,70.98,12200.0
2014-09-05 12:20:00,70.93,71.03,70.78,70.99,13400.0,70.93,71.03,70.78,70.99,13400.0
2014-09-05 12:30:00,70.99,71.19,70.98,71.13,13500.0,70.99,71.19,70.98,71.13,13500.0
2014-09-05 12:40:00,71.15,71.28,71.15,71.21,12600.0,71.15,71.28,71.15,71.21,12600.0
2014-09-05 12:50:00,71.17,71.33,71.11,71.33,6800.0,71.17,71.33,71.11,71.33,6800.0
2014-09-05 13:00:00,71.34,71.43,71.29,71.42,32600.0,71.34,71.43,71.29,71.42,32600.0
2014-09-05 13:10:00,71.38,71.55,71.3,71.36,22700.0,71.38,71.55,71.3,71.36,22700.0
2014-09-05 13:20:00,71.38,71.45,71.36,71.45,13800.0,71.38,71.45,71.36,71.45,13800.0
2014-09-05 13:30:00,71.43,71.43,71.33,71.41,8400.0,71.43,71.43,71.33,71.41,8400.0
2014-09-05 13:40:00,71.4,71.42,71.32,71.41,8900.0,71.4,71.42,71.32,71.41,8900.0
2014-09-05 13:50:00,71.42,71.42,71.36,71.42,4400.0,71.42,71.42,71.36,71.42,4400.0
2014-09-05 14:00:00,71.42,71.52,71.4,71.52,12000.0,71.42,71.52,71.4,71.52,12000.0
2014-09-05 14:10:00,71.52,71.53,71.38,71.4,27600.0,71.52,71.53,71.38,71.4,27600.0
2014-09-05 14:20:00,71.39,71.5,71.39,71.42,12600.0,71.39,71.5,71.39,71.42,12600.0
2014-09-05 14:30:00,71.41,71.51,71.4,71.49,14000.0,71.41,71.51,71.4,71.49,14000.0
2014-09-05 14:40:00,71.47,71.5,71.34,71.44,23000.0,71.47,71.5,71.34,71.44,23000.0
2014-09-05 14:50:00,71.44,71.54,71.44,71.51,9200.0,71.44,71.54,71.44,71.51,9200.0
2014-09-05 15:00:00,71.51,71.74,71.51,71.58,32300.0,71.51,71.74,71.51,71.58,32300.0
2014-09-05 15:10:00,71.56,71.65,71.54,71.61,61600.0,71.56,71.65,71.54,71.61,61600.0
2014-09-05 15:20:00,71.6,71.62,71.5,71.56,20800.0,71.6,71.62,71.5,71.56,20800.0
2014-09-05 15:30:00,71.58,71.65,71.54,71.65,26200.0,71.58,71.65,71.54,71.65,26200.0
2014-09-05 15:40:00,71.65,71.66,71.53,71.53,40300.0,71.65,71.66,71.53,71.53,40300.0
2014-09-05 15:50:00,71.54,71.58,71.44,71.44,124600.0,71.54,71.58,71.44,71.44,124600.0
2014-09-08 09:30:00,71.55,72.84,71.52,72.41,123200.0,71.55,72.84,71.52,72.41,123200.0
2014-09-08 09:40:00,72.41,73.07,72.1,72.92,84900.0,72.41,73.07,72.1,72.92,84900.0
2014-09-08 09:50:00,72.86,73.03,72.57,72.7,63600.0,72.86,73.03,72.57,72.7,63600.0
2014-09-08 10:00:00,72.69,72.84,72.19,72.28,69100.0,72.69,72.84,72.19,72.28,69100.0
2014-09-08 10:10:00,72.3,72.59,72.23,72.46,45700.0,72.3,72.59,72.23,72.46,45700.0
2014-09-08 10:20:00,72.48,72.52,72.14,72.18,27200.0,72.48,72.52,72.14,72.18,27200.0
2014-09-08 10:30:00,72.2,72.21,71.79,71.94,62100.0,72.2,72.21,71.79,71.94,62100.0
2014-09-08 10:40:00,71.98,72.1,71.79,72.09,26300.0,71.98,72.1,71.79,72.09,26300.0
2014-09-08 10:50:00,72.09,72.28,72.05,72.23,22300.0,72.09,72.28,72.05,72.23,22300.0
2014-09-08 11:00:00,72.25,72.42,72.21,72.36,47300.0,72.25,72.42,72.21,72.36,47300.0
2014-09-08 11:10:00,72.38,72.38,71.97,72.22,27700.0,72.38,72.38,71.97,72.22,27700.0
2014-09-08 11:20:00,72.25,72.25,72.04,72.19,26100.0,72.25,72.25,72.04,72.19,26100.0
2014-09-08 11:30:00,72.23,72.34,72.21,72.31,20400.0,72.23,72.34,72.21,72.31,20400.0
2014-09-08 11:40:00,72.28,72.28,71.97,71.97,14600.0,72.28,72.28,71.97,71.97,14600.0
2014-09-08 11:50:00,71.93,71.93,71.77,71.92,23000.0,71.93,71.93,71.77,71.92,23000.0
2014-09-08 12:00:00,71.91,71.96,71.88,71.9,10200.0,71.91,71.96,71.88,71.9,10200.0
2014-09-08 12:10:00,71.91,72.0,71.85,71.85,12200.0,71.91,72.0,71.85,71.85,12200.0
2014-09-08 12:20:00,71.86,71.88,71.73,71.8,19100.0,71.86,71.88,71.73,71.8,19100.0
2014-09-08 12:30:00,71.81,71.9,71.81,71.87,6800.0,71.81,71.9,71.81,71.87,6800.0
2014-09-08 12:40:00,71.89,72.0,71.87,71.91,11300.0,71.89,72.0,71.87,71.91,11300.0
2014-09-08 12:50:00,71.93,72.02,71.92,71.94,4000.0,71.93,72.02,71.92,71.94,4000.0
2014-09-08 13:00:00,71.94,72.0,71.67,71.67,11900.0,71.94,72.0,71.67,71.67,11900.0
2014-09-08 13:10:00,71.66,71.8,71.52,71.67,23500.0,71.66,71.8,71.52,71.67,23500.0
2014-09-08 13:20:00,71.64,71.66,71.53,71.57,13600.0,71.64,71.66,71.53,71.57,13600.0
2014-09-08 13:30:00,71.58,71.58,71.3,71.45,25100.0,71.58,71.58,71.3,71.45,25100.0
2014-09-08 13:40:00,71.45,71.46,71.31,71.38,12300.0,71.45,71.46,71.31,71.38,12300.0
2014-09-08 13:50:00,71.4,71.6,71.4,71.56,6800.0,71.4,71.6,71.4,71.56,6800.0
2014-09-08 14:00:00,71.56,71.71,71.4,71.71,21800.0,71.56,71.71,71.4,71.71,21800.0
2014-09-08 14:10:00,71.69,71.85,71.56,71.8,29800.0,71.69,71.85,71.56,71.8,29800.0
2014-09-08 14:20:00,71.78,71.79,71.6,71.67,7800.0,71.78,71.79,71.6,71.67,7800.0
2014-09-08 14:30:00,71.67,71.77,71.65,71.7,12400.0,71.67,71.77,71.65,71.7,12400.0
2014-09-08 14:40:00,71.69,71.7,71.57,71.65,10700.0,71.69,71.7,71.57,71.65,10700.0
2014-09-08 14:50:00,71.67,71.73,71.65,71.68,5800.0,71.67,71.73,71.65,71.68,5800.0
2014-09-08 15:00:00,71.69,71.81,71.68,71.68,12000.0,71.69,71.81,71.68,71.68,12000.0
2014-09-08 15:10:00,71.66,71.79,71.66,71.71,12200.0,71.66,71.79,71.66,71.71,12200.0
2014-09-08 15:20:00,71.74,71.77,71.66,71.73,16300.0,71.74,71.77,71.66,71.73,16300.0
2014-09-08 15:30:00,71.74,72.05,71.72,72.01,58200.0,71.74,72.05,71.72,72.01,58200.0
2014-09-08 15:40:00,72.0,72.02,71.78,71.84,31800.0,72.0,72.02,71.78,71.84,31800.0
2014-09-08 15:50:00,71.84,71.89,71.76,71.81,76000.0,71.84,71.89,71.76,71.81,76000.0
2014-09-09 09:30:00,71.66,71.74,71.2,71.47,53200.0,71.66,71.74,71.2,71.47,53200.0
2014-09-09 09:40:00,71.41,72.33,71.39,72.28,47000.0,71.41,72.33,71.39,72.28,47000.0
2014-09-09 09:50:00,72.21,72.21,71.58,71.74,32500.0,72.21,72.21,71.58,71.74,32500.0
2014-09-09 10:00:00,71.75,72.09,71.67,72.07,78100.0,71.75,72.09,71.67,72.07,78100.0
2014-09-09 10:10:00,72.06,72.15,71.82,71.83,34000.0,72.06,72.15,71.82,71.83,34000.0
2014-09-09 10:20:00,71.82,71.82,71.66,71.78,19300.0,71.82,71.82,71.66,71.78,19300.0
2014-09-09 10:30:00,71.78,71.8,71.48,71.7,58000.0,71.78,71.8,71.48,71.7,58000.0
2014-09-09 10:40:00,71.69,71.89,71.54,71.83,43500.0,71.69,71.89,71.54,71.83,43500.0
2014-09-09 10:50:00,71.88,71.97,71.75,71.85,14400.0,71.88,71.97,71.75,71.85,14400.0
2014-09-09 11:00:00,71.81,71.88,71.78,71.85,14200.0,71.81,71.88,71.78,71.85,14200.0
2014-09-09 11:10:00,71.87,72.06,71.87,72.01,25500.0,71.87,72.06,71.87,72.01,25500.0
2014-09-09 11:20:00,72.0,72.14,72.0,72.12,21500.0,72.0,72.14,72.0,72.12,21500.0
2014-09-09 11:30:00,72.09,72.15,71.98,72.1,13200.0,72.09,72.15,71.98,72.1,13200.0
2014-09-09 11:40:00,72.12,72.35,72.12,72.33,37200.0,72.12,72.35,72.12,72.33,37200.0
2014-09-09 11:50:00,72.35,72.47,72.25,72.33,39200.0,72.35,72.47,72.25,72.33,39200.0
2014-09-09 12:00:00,72.32,72.32,72.04,72.11,22300.0,72.32,72.32,72.04,72.11,22300.0
2014-09-09 12:10:00,72.15,72.21,72.1,72.11,13900.0,72.15,72.21,72.1,72.11,13900.0
2014-09-09 12:20:00,72.1,72.22,72.1,72.1,7200.0,72.1,72.22,72.1,72.1,7200.0
2014-09-09 12:30:00,72.14,72.16,71.95,71.95,15600.0,72.14,72.16,71.95,71.95,15600.0
2014-09-09 12:40:00,71.94,72.0,71.86,71.98,8700.0,71.94,72.0,71.86,71.98,8700.0
2014-09-09 12:50:00,71.95,71.99,71.88,71.89,8000.0,71.95,71.99,71.88,71.89,8000.0
2014-09-09 13:00:00,71.93,72.08,71.78,71.78,19100.0,71.93,72.08,71.78,71.78,19100.0
2014-09-09 13:10:00,71.77,71.94,71.73,71.86,17600.0,71.77,71.94,71.73,71.86,17600.0
2014-09-09 13:20:00,71.86,71.89,71.76,71.87,10600.0,71.86,71.89,71.76,71.87,10600.0
2014-09-09 13:30:00,71.85,71.98,71.85,71.97,12400.0,71.85,71.98,71.85,71.97,12400.0
2014-09-09 13:40:00,71.97,72.18,71.92,72.15,21300.0,71.97,72.18,71.92,72.15,21300.0
2014-09-09 13:50:00,72.12,72.33,72.07,72.21,45300.0,72.12,72.33,72.07,72.21,45300.0
2014-09-09 14:00:00,72.25,72.27,71.89,71.9,14500.0,72.25,72.27,71.89,71.9,14500.0
2014-09-09 14:10:00,71.9,71.96,71.66,71.66,16700.0,71.9,71.96,71.66,71.66,16700.0
2014-09-09 14:20:00,71.67,71.73,71.51,71.52,12300.0,71.67,71.73,71.51,71.52,12300.0
2014-09-09 14:30:00,71.52,71.64,71.48,71.61,18600.0,71.52,71.64,71.48,71.61,18600.0
2014-09-09 14:40:00,71.64,71.64,71.35,71.35,15000.0,71.64,71.64,71.35,71.35,15000.0
2014-09-09 14:50:00,71.32,71.52,71.27,71.47,16500.0,71.32,71.52,71.27,71.47,16500.0
2014-09-09 15:00:00,71.43,71.44,71.05,71.11,39400.0,71.43,71.44,71.05,71.11,39400.0
2014-09-09 15:10:00,71.13,71.13,70.96,70.97,44600.0,71.13,71.13,70.96,70.97,44600.0
2014-09-09 15:20:00,70.96,71.0,70.73,70.94,47700.0,70.96,71.0,70.73,70.94,47700.0
2014-09-09 15:30:00,70.94,71.06,70.8,70.96,44600.0,70.94,71.06,70.8,70.96,44600.0
2014-09-09 15:40:00,70.97,70.97,70.78,70.8,51500.0,70.97,70.97,70.78,70.8,51500.0
2014-09-09 15:50:00,70.81,70.9,70.78,70.9,85000.0,70.81,70.9,70.78,70.9,85000.0
2014-09-10 09:30:00,70.7,70.97,70.49,70.51,52800.0,70.7,70.97,70.49,70.51,52800.0
2014-09-10 09:40:00,70.51,70.52,69.51,70.14,114800.0,70.51,70.52,69.51,70.14,114800.0
2014-09-10 09:50:00,70.19,70.19,69.61,69.64,57200.0,70.19,70.19,69.61,69.64,57200.0
2014-09-10 10:00:00,69.64,69.98,69.54,69.97,48000.0,69.64,69.98,69.54,69.97,48000.0
2014-09-10 10:10:00,69.97,69.97,69.6,69.73,57300.0,69.97,69.97,69.6,69.73,57300.0
2014-09-10 10:20:00,69.74,70.15,69.7,70.12,35300.0,69.74,70.15,69.7,70.12,35300.0
2014-09-10 10:30:00,70.15,70.23,69.85,70.05,42100.0,70.15,70.23,69.85,70.05,42100.0
2014-09-10 10:40:00,70.02,70.29,70.01,70.07,39200.0,70.02,70.29,70.01,70.07,39200.0
2014-09-10 10:50:00,70.08,70.25,70.03,70.16,29400.0,70.08,70.25,70.03,70.16,29400.0
2014-09-10 11:00:00,70.16,70.21,69.85,70.02,26200.0,70.16,70.21,69.85,70.02,26200.0
2014-09-10 11:10:00,70.02,70.39,69.99,70.32,30700.0,70.02,70.39,69.99,70.32,30700.0
2014-09-10 11:20:00,70.33,70.4,70.19,70.4,20800.0,70.33,70.4,70.19,70.4,20800.0
2014-09-10 11:30:00,70.4,70.59,70.38,70.59,33400.0,70.4,70.59,70.38,70.59,33400.0
2014-09-10 11:40:00,70.58,70.88,70.58,70.85,39300.0,70.58,70.88,70.58,70.85,39300.0
2014-09-10 11:50:00,70.87,71.0,70.82,70.95,59100.0,70.87,71.0,70.82,70.95,59100.0
2014-09-10 12:00:00,70.96,70.96,70.76,70.79,32900.0,70.96,70.96,70.76,70.79,32900.0
2014-09-10 12:10:00,70.76,71.06,70.76,71.02,31000.0,70.76,71.06,70.76,71.02,31000.0
2014-09-10 12:20:00,71.03,71.18,70.95,70.97,18500.0,71.03,71.18,70.95,70.97,18500.0
2014-09-10 12:30:00,70.99,71.01,70.86,70.89,13100.0,70.99,71.01,70.86,70.89,13100.0
2014-09-10 12:40:00,70.87,71.11,70.79,70.96,24000.0,70.87,71.11,70.79,70.96,24000.0
2014-09-10 12:50:00,70.95,71.13,70.89,70.97,61200.0,70.95,71.13,70.89,70.97,61200.0
2014-09-10 13:00:00,71.02,71.21,70.99,71.19,18600.0,71.02,71.21,70.99,71.19,18600.0
2014-09-10 13:10:00,71.19,71.43,71.17,71.23,57700.0,71.19,71.43,71.17,71.23,57700.0
2014-09-10 13:20:00,71.22,71.22,71.02,71.02,16900.0,71.22,71.22,71.02,71.02,16900.0
2014-09-10 13:30:00,71.02,71.03,70.76,70.83,20400.0,71.02,71.03,70.76,70.83,20400.0
2014-09-10 13:40:00,70.84,70.95,70.76,70.93,41300.0,70.84,70.95,70.76,70.93,41300.0
2014-09-10 13:50:00,70.94,70.98,70.85,70.98,11700.0,70.94,70.98,70.85,70.98,11700.0
2014-09-10 14:00:00,70.99,71.0,70.84,70.88,18500.0,70.99,71.0,70.84,70.88,18500.0
2014-09-10 14:10:00,70.86,70.91,70.78,70.78,21400.0,70.86,70.91,70.78,70.78,21400.0
2014-09-10 14:20:00,70.76,70.82,70.73,70.78,12200.0,70.76,70.82,70.73,70.78,12200.0
2014-09-10 14:30:00,70.77,70.85,70.71,70.82,13000.0,70.77,70.85,70.71,70.82,13000.0
2014-09-10 14:40:00,70.82,70.95,70.82,70.94,8800.0,70.82,70.95,70.82,70.94,8800.0
2014-09-10 14:50:00,70.93,70.95,70.77,70.78,10100.0,70.93,70.95,70.77,70.78,10100.0
2014-09-10 15:00:00,70.78,70.94,70.77,70.94,11400.0,70.78,70.94,70.77,70.94,11400.0
2014-09-10 15:10:00,70.92,70.96,70.86,70.92,16200.0,70.92,70.96,70.86,70.92,16200.0
2014-09-10 15:20:00,70.9,70.98,70.88,70.91,23800.0,70.9,70.98,70.88,70.91,23800.0
2014-09-10 15:30:00,70.89,70.96,70.82,70.94,48500.0,70.89,70.96,70.82,70.94,48500.0
2014-09-10 15:40:00,70.93,70.97,70.87,70.93,31700.0,70.93,70.97,70.87,70.93,31700.0
2014-09-10 15:50:00,70.93,71.05,70.89,70.97,105600.0,70.93,71.05,70.89,70.97,105600.0
2014-09-11 09:30:00,70.7,71.64,70.3,71.53,94700.0,70.7,71.64,70.3,71.53,94700.0
2014-09-11 09:40:00,71.53,71.54,70.85,71.23,34800.0,71.53,71.54,70.85,71.23,34800.0
2014-09-11 09:50:00,71.23,71.6,71.03,71.45,28100.0,71.23,71.6,71.03,71.45,28100.0
2014-09-11 10:00:00,71.47,71.63,71.39,71.47,18400.0,71.47,71.63,71.39,71.47,18400.0
2014-09-11 10:10:00,71.44,71.5,71.23,71.25,43900.0,71.44,71.5,71.23,71.25,43900.0
2014-09-11 10:20:00,71.22,71.43,71.13,71.21,32800.0,71.22,71.43,71.13,71.21,32800.0
2014-09-11 10:30:00,71.2,71.29,70.84,70.93,20200.0,71.2,71.29,70.84,70.93,20200.0
2014-09-11 10:40:00,70.94,71.15,70.77,71.15,63900.0,70.94,71.15,70.77,71.15,63900.0
2014-09-11 10:50:00,71.08,71.21,70.99,71.2,23000.0,71.08,71.21,70.99,71.2,23000.0
2014-09-11 11:00:00,71.17,71.28,71.12,71.2,14700.0,71.17,71.28,71.12,71.2,14700.0
2014-09-11 11:10:00,71.17,71.28,71.14,71.25,5200.0,71.17,71.28,71.14,71.25,5200.0
2014-09-11 11:20:00,71.29,71.34,71.19,71.28,64600.0,71.29,71.34,71.19,71.28,64600.0
2014-09-11 11:30:00,71.29,71.33,71.18,71.18,8000.0,71.29,71.33,71.18,71.18,8000.0
2014-09-11 11:40:00,71.24,71.24,71.05,71.17,14000.0,71.24,71.24,71.05,71.17,14000.0
2014-09-11 11:50:00,71.17,71.22,71.13,71.15,12600.0,71.17,71.22,71.13,71.15,12600.0
2014-09-11 12:00:00,71.15,71.35,71.14,71.18,9100.0,71.15,71.35,71.14,71.18,9100.0
2014-09-11 12:10:00,71.17,71.29,71.14,71.17,15600.0,71.17,71.29,71.14,71.17,15600.0
2014-09-11 12:20:00,71.21,71.36,71.21,71.36,11100.0,71.21,71.36,71.21,71.36,11100.0
2014-09-11 12:30:00,71.32,71.36,71.18,71.18,8300.0,71.32,71.36,71.18,71.18,8300.0
2014-09-11 12:40:00,71.17,71.28,71.16,71.19,9600.0,71.17,71.28,71.16,71.19,9600.0
2014-09-11 12:50:00,71.21,71.25,71.05,71.08,15600.0,71.21,71.25,71.05,71.08,15600.0
2014-09-11 13:00:00,71.08,71.14,71.06,71.14,22500.0,71.08,71.14,71.06,71.14,22500.0
2014-09-11 13:10:00,71.11,71.19,71.09,71.11,15000.0,71.11,71.19,71.09,71.11,15000.0
2014-09-11 13:20:00,71.07,71.11,71.0,71.05,20400.0,71.07,71.11,71.0,71.05,20400.0
2014-09-11 13:30:00,71.03,71.15,70.99,71.06,9500.0,71.03,71.15,70.99,71.06,9500.0
2014-09-11 13:40:00,71.12,71.22,71.11,71.12,22900.0,71.12,71.22,71.11,71.12,22900.0
2014-09-11 13:50:00,71.12,71.16,71.04,71.13,10900.0,71.12,71.16,71.04,71.13,10900.0
2014-09-11 14:00:00,71.17,71.33,71.15,71.2,11800.0,71.17,71.33,71.15,71.2,11800.0
2014-09-11 14:10:00,71.22,71.27,71.15,71.17,20800.0,71.22,71.27,71.15,71.17,20800.0
2014-09-11 14:20:00,71.19,71.31,71.16,71.31,8500.0,71.19,71.31,71.16,71.31,8500.0
2014-09-11 14:30:00,71.33,71.5,71.28,71.28,10300.0,71.33,71.5,71.28,71.28,10300.0
2014-09-11 14:40:00,71.27,71.42,71.27,71.41,12000.0,71.27,71.42,71.27,71.41,12000.0
2014-09-11 14:50:00,71.38,71.45,71.32,71.45,10100.0,71.38,71.45,71.32,71.45,10100.0
2014-09-11 15:00:00,71.45,71.6,71.32,71.34,24000.0,71.45,71.6,71.32,71.34,24000.0
2014-09-11 15:10:00,71.34,71.52,71.34,71.48,29100.0,71.34,71.52,71.34,71.48,29100.0
2014-09-11 15:20:00,71.51,71.58,71.5,71.53,24000.0,71.51,71.58,71.5,71.53,24000.0
2014-09-11 15:30:00,71.54,71.58,71.48,71.56,31700.0,71.54,71.58,71.48,71.56,31700.0
2014-09-11 15:40:00,71.56,71.58,71.52,71.52,30500.0,71.56,71.58,71.52,71.52,30500.0
2014-09-11 15:50:00,71.52,71.61,71.52,71.61,87100.0,71.52,71.61,71.52,71.61,87100.0
2014-09-12 09:30:00,71.53,72.22,71.42,71.82,63800.0,71.53,72.22,71.42,71.82,63800.0
2014-09-12 09:40:00,71.75,72.19,71.75,72.14,219500.0,71.75,72.19,71.75,72.14,219500.0
2014-09-12 09:50:00,72.12,72.66,72.12,72.4,178600.0,72.12,72.66,72.12,72.4,178600.0
2014-09-12 10:00:00,72.4,73.18,72.4,72.94,142200.0,72.4,73.18,72.4,72.94,142200.0
2014-09-12 10:10:00,72.96,73.19,72.8,72.87,87700.0,72.96,73.19,72.8,72.87,87700.0
2014-09-12 10:20:00,72.86,72.99,72.67,72.78,42000.0,72.86,72.99,72.67,72.78,42000.0
2014-09-12 10:30:00,72.79,73.0,72.61,73.0,69600.0,72.79,73.0,72.61,73.0,69600.0
2014-09-12 10:40:00,73.0,73.24,72.8,72.93,147600.0,73.0,73.24,72.8,72.93,147600.0
2014-09-12 10:50:00,72.94,73.72,72.94,73.66,119300.0,72.94,73.72,72.94,73.66,119300.0
2014-09-12 11:00:00,73.65,73.65,73.21,73.28,75300.0,73.65,73.65,73.21,73.28,75300.0
2014-09-12 11:10:00,73.26,73.35,73.18,73.22,46600.0,73.26,73.35,73.18,73.22,46600.0
2014-09-12 11:20:00,73.23,73.24,73.02,73.07,38000.0,73.23,73.24,73.02,73.07,38000.0
2014-09-12 11:30:00,73.05,73.14,72.92,73.0,39500.0,73.05,73.14,72.92,73.0,39500.0
2014-09-12 11:40:00,73.0,73.2,72.94,72.94,58600.0,73.0,73.2,72.94,72.94,58600.0
2014-09-12 11:50:00,72.93,73.23,72.86,73.2,46800.0,72.93,73.23,72.86,73.2,46800.0
2014-09-12 12:00:00,73.16,73.7,73.13,73.7,95600.0,73.16,73.7,73.13,73.7,95600.0
2014-09-12 12:10:00,73.68,73.75,73.51,73.72,60500.0,73.68,73.75,73.51,73.72,60500.0
2014-09-12 12:20:00,73.73,73.78,73.48,73.48,50800.0,73.73,73.78,73.48,73.48,50800.0
2014-09-12 12:30:00,73.48,73.5,73.21,73.24,40800.0,73.48,73.5,73.21,73.24,40800.0
2014-09-12 12:40:00,73.28,73.62,73.28,73.61,23300.0,73.28,73.62,73.28,73.61,23300.0
2014-09-12 12:50:00,73.64,73.66,73.38,73.41,17500.0,73.64,73.66,73.38,73.41,17500.0
2014-09-12 13:00:00,73.41,73.45,73.35,73.35,29900.0,73.41,73.45,73.35,73.35,29900.0
2014-09-12 13:10:00,73.32,73.32,72.72,72.72,51700.0,73.32,73.32,72.72,72.72,51700.0
2014-09-12 13:20:00,72.72,72.76,72.51,72.76,66400.0,72.72,72.76,72.51,72.76,66400.0
2014-09-12 13:30:00,72.78,72.92,72.62,72.74,32000.0,72.78,72.92,72.62,72.74,32000.0
2014-09-12 13:40:00,72.73,73.0,72.66,73.0,34200.0,72.73,73.0,72.66,73.0,34200.0
2014-09-12 13:50:00,73.02,73.03,72.86,72.92,26800.0,73.02,73.03,72.86,72.92,26800.0
2014-09-12 14:00:00,72.92,72.92,72.74,72.84,33200.0,72.92,72.92,72.74,72.84,33200.0
2014-09-12 14:10:00,72.84,72.88,72.54,72.65,63500.0,72.84,72.88,72.54,72.65,63500.0
2014-09-12 14:20:00,72.64,72.86,72.63,72.65,28300.0,72.64,72.86,72.63,72.65,28300.0
2014-09-12 14:30:00,72.65,72.68,72.52,72.55,21700.0,72.65,72.68,72.52,72.55,21700.0
2014-09-12 14:40:00,72.56,72.67,72.44,72.53,55500.0,72.56,72.67,72.44,72.53,55500.0
2014-09-12 14:50:00,72.57,72.68,72.49,72.52,50300.0,72.57,72.68,72.49,72.52,50300.0
2014-09-12 15:00:00,72.52,72.73,72.37,72.71,60600.0,72.52,72.73,72.37,72.71,60600.0
2014-09-12 15:10:00,72.72,72.9,72.72,72.82,41600.0,72.72,72.9,72.72,72.82,41600.0
2014-09-12 15:20:00,72.83,72.89,72.71,72.76,26700.0,72.83,72.89,72.71,72.76,26700.0
2014-09-12 15:30:00,72.76,72.89,72.71,72.75,31300.0,72.76,72.89,72.71,72.75,31300.0
2014-09-12 15:40:00,72.75,72.92,72.75,72.9,87800.0,72.75,72.92,72.75,72.9,87800.0
2014-09-12 15:50:00,72.9,72.98,72.76,72.78,116100.0,72.9,72.98,72.76,72.78,116100.0
2014-09-15 09:30:00,72.64,72.98,71.91,72.08,102000.0,72.64,72.98,71.91,72.08,102000.0
2014-09-15 09:40:00,72.04,72.25,71.59,71.72,127200.0,72.04,72.25,71.59,71.72,127200.0
2014-09-15 09:50:00,71.72,72.09,71.63,72.06,111900.0,71.72,72.09,71.63,72.06,111900.0
2014-09-15 10:00:00,72.0,72.16,71.84,72.0,52400.0,72.0,72.16,71.84,72.0,52400.0
2014-09-15 10:10:00,71.99,72.41,71.95,72.4,73300.0,71.99,72.41,71.95,72.4,73300.0
2014-09-15 10:20:00,72.37,72.57,72.29,72.45,34900.0,72.37,72.57,72.29,72.45,34900.0
2014-09-15 10:30:00,72.47,72.47,72.12,72.21,20400.0,72.47,72.47,72.12,72.21,20400.0
2014-09-15 10:40:00,72.17,72.23,71.55,71.72,121900.0,72.17,72.23,71.55,71.72,121900.0
2014-09-15 10:50:00,71.77,71.77,71.51,71.58,47800.0,71.77,71.77,71.51,71.58,47800.0
2014-09-15 11:00:00,71.54,71.54,70.94,71.09,87100.0,71.54,71.54,70.94,71.09,87100.0
2014-09-15 11:10:00,71.09,71.12,70.57,70.62,71500.0,71.09,71.12,70.57,70.62,71500.0
2014-09-15 11:20:00,70.62,70.65,70.12,70.32,70800.0,70.62,70.65,70.12,70.32,70800.0
2014-09-15 11:30:00,70.34,70.83,70.24,70.71,54800.0,70.34,70.83,70.24,70.71,54800.0
2014-09-15 11:40:00,70.72,70.84,70.33,70.35,27600.0,70.72,70.84,70.33,70.35,27600.0
2014-09-15 11:50:00,70.29,70.49,70.18,70.31,43600.0,70.29,70.49,70.18,70.31,43600.0
2014-09-15 12:00:00,70.29,70.31,69.8,70.1,63100.0,70.29,70.31,69.8,70.1,63100.0
2014-09-15 12:10:00,70.14,70.45,70.04,70.35,31300.0,70.14,70.45,70.04,70.35,31300.0
2014-09-15 12:20:00,70.36,70.7,70.33,70.66,41600.0,70.36,70.7,70.33,70.66,41600.0
2014-09-15 12:30:00,70.7,70.75,70.3,70.37,24400.0,70.7,70.75,70.3,70.37,24400.0
2014-09-15 12:40:00,70.38,70.67,70.35,70.6,26400.0,70.38,70.67,70.35,70.6,26400.0
2014-09-15 12:50:00,70.58,70.77,70.54,70.75,23000.0,70.58,70.77,70.54,70.75,23000.0
2014-09-15 13:00:00,70.77,70.77,70.6,70.66,17500.0,70.77,70.77,70.6,70.66,17500.0
2014-09-15 13:10:00,70.67,70.73,70.45,70.58,29300.0,70.67,70.73,70.45,70.58,29300.0
2014-09-15 13:20:00,70.54,70.54,70.26,70.28,22800.0,70.54,70.54,70.26,70.28,22800.0
2014-09-15 13:30:00,70.27,70.29,70.14,70.22,28100.0,70.27,70.29,70.14,70.22,28100.0
2014-09-15 13:40:00,70.2,70.3,70.1,70.22,26800.0,70.2,70.3,70.1,70.22,26800.0
2014-09-15 13:50:00,70.21,70.26,70.11,70.19,36000.0,70.21,70.26,70.11,70.19,36000.0
2014-09-15 14:00:00,70.17,70.2,70.06,70.11,34100.0,70.17,70.2,70.06,70.11,34100.0
2014-09-15 14:10:00,70.06,70.07,69.83,69.86,35700.0,70.06,70.07,69.83,69.86,35700.0
2014-09-15 14:20:00,69.86,70.38,69.82,70.35,48800.0,69.86,70.38,69.82,70.35,48800.0
2014-09-15 14:30:00,70.38,70.57,70.3,70.31,23100.0,70.38,70.57,70.3,70.31,23100.0
2014-09-15 14:40:00,70.33,70.4,70.29,70.3,11300.0,70.33,70.4,70.29,70.3,11300.0
2014-09-15 14:50:00,70.28,70.3,70.21,70.3,7600.0,70.28,70.3,70.21,70.3,7600.0
2014-09-15 15:00:00,70.27,70.4,70.27,70.27,10400.0,70.27,70.4,70.27,70.27,10400.0
2014-09-15 15:10:00,70.29,70.29,70.0,70.0,37500.0,70.29,70.29,70.0,70.0,37500.0
2014-09-15 15:20:00,70.03,70.1,69.98,69.99,12400.0,70.03,70.1,69.98,69.99,12400.0
2014-09-15 15:30:00,70.02,70.13,69.91,69.91,39100.0,70.02,70.13,69.91,69.91,39100.0
2014-09-15 15:40:00,69.93,69.94,69.9,69.9,57600.0,69.93,69.94,69.9,69.9,57600.0
2014-09-15 15:50:00,69.9,69.92,69.84,69.92,101600.0,69.9,69.92,69.84,69.92,101600.0
2014-09-16 09:30:00,69.61,69.8,68.55,69.36,182500.0,69.61,69.8,68.55,69.36,182500.0
2014-09-16 09:40:00,69.39,70.06,69.32,70.0,123300.0,69.39,70.06,69.32,70.0,123300.0
2014-09-16 09:50:00,70.0,70.21,69.76,69.97,51400.0,70.0,70.21,69.76,69.97,51400.0
2014-09-16 10:00:00,69.97,70.06,69.48,69.63,41900.0,69.97,70.06,69.48,69.63,41900.0
2014-09-16 10:10:00,69.6,70.1,69.6,69.76,22900.0,69.6,70.1,69.6,69.76,22900.0
2014-09-16 10:20:00,69.77,69.79,69.51,69.61,21100.0,69.77,69.79,69.51,69.61,21100.0
2014-09-16 10:30:00,69.62,69.81,69.5,69.63,23200.0,69.62,69.81,69.5,69.63,23200.0
2014-09-16 10:40:00,69.65,69.72,69.32,69.54,19700.0,69.65,69.72,69.32,69.54,19700.0
2014-09-16 10:50:00,69.56,69.6,69.19,69.22,16900.0,69.56,69.6,69.19,69.22,16900.0
2014-09-16 11:00:00,69.21,69.21,68.94,68.99,35000.0,69.21,69.21,68.94,68.99,35000.0
2014-09-16 11:10:00,68.99,69.0,68.89,68.99,30600.0,68.99,69.0,68.89,68.99,30600.0
2014-09-16 11:20:00,69.0,69.14,68.98,69.12,23700.0,69.0,69.14,68.98,69.12,23700.0
2014-09-16 11:30:00,69.12,69.41,69.12,69.4,44600.0,69.12,69.41,69.12,69.4,44600.0
2014-09-16 11:40:00,69.41,69.82,69.41,69.75,29100.0,69.41,69.82,69.41,69.75,29100.0
2014-09-16 11:50:00,69.73,70.08,69.72,69.72,34900.0,69.73,70.08,69.72,69.72,34900.0
2014-09-16 12:00:00,69.78,69.8,69.46,69.54,28300.0,69.78,69.8,69.46,69.54,28300.0
2014-09-16 12:10:00,69.62,69.63,69.52,69.52,3500.0,69.62,69.63,69.52,69.52,3500.0
2014-09-16 12:20:00,69.54,70.09,69.54,69.98,44100.0,69.54,70.09,69.54,69.98,44100.0
2014-09-16 12:30:00,69.98,70.24,69.97,70.24,30000.0,69.98,70.24,69.97,70.24,30000.0
2014-09-16 12:40:00,70.25,70.35,70.08,70.08,24600.0,70.25,70.35,70.08,70.08,24600.0
2014-09-16 12:50:00,70.08,70.2,70.05,70.17,8200.0,70.08,70.2,70.05,70.17,8200.0
2014-09-16 13:00:00,70.16,70.3,70.11,70.3,13000.0,70.16,70.3,70.11,70.3,13000.0
2014-09-16 13:10:00,70.28,70.34,70.18,70.3,19900.0,70.28,70.34,70.18,70.3,19900.0
2014-09-16 13:20:00,70.35,70.54,70.32,70.39,27500.0,70.35,70.54,70.32,70.39,27500.0
2014-09-16 13:30:00,70.43,70.73,70.37,70.59,27200.0,70.43,70.73,70.37,70.59,27200.0
2014-09-16 13:40:00,70.55,70.61,70.48,70.6,20600.0,70.55,70.61,70.48,70.6,20600.0
2014-09-16 13:50:00,70.6,70.6,70.4,70.45,13300.0,70.6,70.6,70.4,70.45,13300.0
2014-09-16 14:00:00,70.45,70.5,70.36,70.39,8300.0,70.45,70.5,70.36,70.39,8300.0
2014-09-16 14:10:00,70.36,70.44,70.33,70.35,9600.0,70.36,70.44,70.33,70.35,9600.0
2014-09-16 14:20:00,70.35,70.43,70.28,70.36,7000.0,70.35,70.43,70.28,70.36,7000.0
2014-09-16 14:30:00,70.38,70.47,70.36,70.45,14600.0,70.38,70.47,70.36,70.45,14600.0
2014-09-16 14:40:00,70.46,70.55,70.45,70.5,26400.0,70.46,70.55,70.45,70.5,26400.0
2014-09-16 14:50:00,70.46,70.47,70.37,70.45,19700.0,70.46,70.47,70.37,70.45,19700.0
2014-09-16 15:00:00,70.46,70.65,70.42,70.62,15300.0,70.46,70.65,70.42,70.62,15300.0
2014-09-16 15:10:00,70.61,70.66,70.58,70.65,15800.0,70.61,70.66,70.58,70.65,15800.0
2014-09-16 15:20:00,70.65,70.74,70.6,70.62,27100.0,70.65,70.74,70.6,70.62,27100.0
2014-09-16 15:30:00,70.6,70.63,70.54,70.54,24900.0,70.6,70.63,70.54,70.54,24900.0
2014-09-16 15:40:00,70.54,70.62,70.54,70.6,32700.0,70.54,70.62,70.54,70.6,32700.0
2014-09-16 15:50:00,70.6,70.7,70.58,70.68,77500.0,70.6,70.7,70.58,70.68,77500.0
2014-09-17 09:30:00,71.16,72.29,70.94,71.91,88400.0,71.16,72.29,70.94,71.91,88400.0
2014-09-17 09:40:00,71.83,72.34,71.76,72.16,85700.0,71.83,72.34,71.76,72.16,85700.0
2014-09-17 09:50:00,72.2,72.25,71.67,72.22,78100.0,72.2,72.25,71.67,72.22,78100.0
2014-09-17 10:00:00,72.23,72.42,71.93,72.18,59000.0,72.23,72.42,71.93,72.18,59000.0
2014-09-17 10:10:00,72.22,72.33,72.0,72.2,37400.0,72.22,72.33,72.0,72.2,37400.0
2014-09-17 10:20:00,72.2,72.27,72.1,72.27,24700.0,72.2,72.27,72.1,72.27,24700.0
2014-09-17 10:30:00,72.27,72.29,72.08,72.18,56700.0,72.27,72.29,72.08,72.18,56700.0
2014-09-17 10:40:00,72.17,72.26,72.14,72.23,72900.0,72.17,72.26,72.14,72.23,72900.0
2014-09-17 10:50:00,72.24,72.27,72.15,72.18,53600.0,72.24,72.27,72.15,72.18,53600.0
2014-09-17 11:00:00,72.15,72.27,71.98,72.11,61300.0,72.15,72.27,71.98,72.11,61300.0
2014-09-17 11:10:00,72.14,72.17,71.93,72.16,30300.0,72.14,72.17,71.93,72.16,30300.0
2014-09-17 11:20:00,72.14,72.16,71.78,71.94,29000.0,72.14,72.16,71.78,71.94,29000.0
2014-09-17 11:30:00,71.97,72.09,71.9,72.03,11600.0,71.97,72.09,71.9,72.03,11600.0
2014-09-17 11:40:00,72.03,72.1,71.94,72.08,7400.0,72.03,72.1,71.94,72.08,7400.0
2014-09-17 11:50:00,72.09,72.17,72.03,72.08,13500.0,72.09,72.17,72.03,72.08,13500.0
2014-09-17 12:00:00,72.08,72.13,71.9,71.95,30900.0,72.08,72.13,71.9,71.95,30900.0
2014-09-17 12:10:00,71.96,72.0,71.72,71.75,19600.0,71.96,72.0,71.72,71.75,19600.0
2014-09-17 12:20:00,71.78,71.78,71.45,71.5,22900.0,71.78,71.78,71.45,71.5,22900.0
2014-09-17 12:30:00,71.48,71.75,71.47,71.73,13700.0,71.48,71.75,71.47,71.73,13700.0
2014-09-17 12:40:00,71.74,71.84,71.74,71.76,18800.0,71.74,71.84,71.74,71.76,18800.0
2014-09-17 12:50:00,71.73,71.86,71.72,71.74,18400.0,71.73,71.86,71.72,71.74,18400.0
2014-09-17 13:00:00,71.7,71.79,71.68,71.74,13200.0,71.7,71.79,71.68,71.74,13200.0
2014-09-17 13:10:00,71.75,71.91,71.75,71.91,17600.0,71.75,71.91,71.75,71.91,17600.0
2014-09-17 13:20:00,71.91,71.97,71.75,71.82,19500.0,71.91,71.97,71.75,71.82,19500.0
2014-09-17 13:30:00,71.85,71.93,71.75,71.83,8900.0,71.85,71.93,71.75,71.83,8900.0
2014-09-17 13:40:00,71.87,71.98,71.85,71.95,13500.0,71.87,71.98,71.85,71.95,13500.0
2014-09-17 13:50:00,71.94,72.1,71.92,72.09,10100.0,71.94,72.1,71.92,72.09,10100.0
2014-09-17 14:00:00,72.1,72.17,71.43,72.02,43000.0,72.1,72.17,71.43,72.02,43000.0
2014-09-17 14:10:00,72.08,72.24,72.05,72.13,37500.0,72.08,72.24,72.05,72.13,37500.0
2014-09-17 14:20:00,72.14,72.18,72.06,72.1,15700.0,72.14,72.18,72.06,72.1,15700.0
2014-09-17 14:30:00,72.12,72.16,71.85,71.85,13400.0,72.12,72.16,71.85,71.85,13400.0
2014-09-17 14:40:00,71.87,71.95,71.7,71.85,23500.0,71.87,71.95,71.7,71.85,23500.0
2014-09-17 14:50:00,71.89,72.04,71.68,72.01,21800.0,71.89,72.04,71.68,72.01,21800.0
2014-09-17 15:00:00,72.0,72.23,71.98,72.2,37700.0,72.0,72.23,71.98,72.2,37700.0
2014-09-17 15:10:00,72.19,72.19,72.0,72.11,20200.0,72.19,72.19,72.0,72.11,20200.0
2014-09-17 15:20:00,72.11,72.12,71.8,72.02,34000.0,72.11,72.12,71.8,72.02,34000.0
2014-09-17 15:30:00,72.05,72.05,71.56,71.56,24200.0,72.05,72.05,71.56,71.56,24200.0
2014-09-17 15:40:00,71.59,71.75,71.58,71.64,42400.0,71.59,71.75,71.58,71.64,42400.0
2014-09-17 15:50:00,71.68,71.74,71.61,71.69,56900.0,71.68,71.74,71.61,71.69,56900.0
2014-09-18 09:30:00,72.02,72.12,71.5,71.83,75000.0,72.02,72.12,71.5,71.83,75000.0
2014-09-18 09:40:00,71.82,72.2,71.54,71.69,59400.0,71.82,72.2,71.54,71.69,59400.0
2014-09-18 09:50:00,71.7,72.2,71.63,72.05,26100.0,71.7,72.2,71.63,72.05,26100.0
2014-09-18 10:00:00,72.08,72.13,71.86,71.93,32500.0,72.08,72.13,71.86,71.93,32500.0
2014-09-18 10:10:00,71.96,71.96,71.45,71.53,39100.0,71.96,71.96,71.45,71.53,39100.0
2014-09-18 10:20:00,71.62,71.93,71.47,71.65,50000.0,71.62,71.93,71.47,71.65,50000.0
2014-09-18 10:30:00,71.63,72.1,71.61,71.91,42800.0,71.63,72.1,71.61,71.91,42800.0
2014-09-18 10:40:00,71.95,72.15,71.88,72.05,37600.0,71.95,72.15,71.88,72.05,37600.0
2014-09-18 10:50:00,72.08,72.1,71.87,71.87,22600.0,72.08,72.1,71.87,71.87,22600.0
2014-09-18 11:00:00,71.87,72.02,71.83,71.98,14800.0,71.87,72.02,71.83,71.98,14800.0
2014-09-18 11:10:00,72.02,72.05,71.8,71.82,11200.0,72.02,72.05,71.8,71.82,11200.0
2014-09-18 11:20:00,71.81,71.86,71.69,71.78,24300.0,71.81,71.86,71.69,71.78,24300.0
2014-09-18 11:30:00,71.82,72.05,71.82,71.91,15400.0,71.82,72.05,71.82,71.91,15400.0
2014-09-18 11:40:00,71.88,71.95,71.73,71.74,13000.0,71.88,71.95,71.73,71.74,13000.0
2014-09-18 11:50:00,71.74,71.91,71.73,71.87,12000.0,71.74,71.91,71.73,71.87,12000.0
2014-09-18 12:00:00,71.89,72.04,71.82,71.85,4900.0,71.89,72.04,71.82,71.85,4900.0
2014-09-18 12:10:00,71.84,71.88,71.75,71.86,9900.0,71.84,71.88,71.75,71.86,9900.0
2014-09-18 12:20:00,71.83,71.93,71.73,71.92,22200.0,71.83,71.93,71.73,71.92,22200.0
2014-09-18 12:30:00,71.92,72.02,71.91,72.0,10600.0,71.92,72.02,71.91,72.0,10600.0
2014-09-18 12:40:00,72.0,72.08,71.85,71.86,30600.0,72.0,72.08,71.85,71.86,30600.0
2014-09-18 12:50:00,71.87,71.88,71.71,71.78,44400.0,71.87,71.88,71.71,71.78,44400.0
2014-09-18 13:00:00,71.81,71.87,71.75,71.8,4900.0,71.81,71.87,71.75,71.8,4900.0
2014-09-18 13:10:00,71.82,71.85,71.76,71.78,15800.0,71.82,71.85,71.76,71.78,15800.0
2014-09-18 13:20:00,71.77,71.83,71.71,71.83,6100.0,71.77,71.83,71.71,71.83,6100.0
2014-09-18 13:30:00,71.83,71.83,71.7,71.79,22600.0,71.83,71.83,71.7,71.79,22600.0
2014-09-18 13:40:00,71.79,71.88,71.76,71.81,10300.0,71.79,71.88,71.76,71.81,10300.0
2014-09-18 13:50:00,71.83,71.87,71.73,71.73,5200.0,71.83,71.87,71.73,71.73,5200.0
2014-09-18 14:00:00,71.73,71.87,71.73,71.87,10400.0,71.73,71.87,71.73,71.87,10400.0
2014-09-18 14:10:00,71.86,71.92,71.86,71.88,8700.0,71.86,71.92,71.86,71.88,8700.0
2014-09-18 14:20:00,71.86,71.86,71.67,71.72,10300.0,71.86,71.86,71.67,71.72,10300.0
2014-09-18 14:30:00,71.72,71.78,71.68,71.72,10200.0,71.72,71.78,71.68,71.72,10200.0
2014-09-18 14:40:00,71.75,71.75,71.65,71.65,9600.0,71.75,71.75,71.65,71.65,9600.0
2014-09-18 14:50:00,71.62,71.65,71.55,71.61,20100.0,71.62,71.65,71.55,71.61,20100.0
2014-09-18 15:00:00,71.61,71.62,71.31,71.58,42800.0,71.61,71.62,71.31,71.58,42800.0
2014-09-18 15:10:00,71.59,71.61,71.53,71.56,17900.0,71.59,71.61,71.53,71.56,17900.0
2014-09-18 15:20:00,71.54,71.54,71.44,71.5,22300.0,71.54,71.54,71.44,71.5,22300.0
2014-09-18 15:30:00,71.5,71.52,71.38,71.5,26100.0,71.5,71.52,71.38,71.5,26100.0
2014-09-18 15:40:00,71.49,71.63,71.46,71.57,38500.0,71.49,71.63,71.46,71.57,38500.0
2014-09-18 15:50:00,71.59,71.73,71.54,71.7,82200.0,71.59,71.73,71.54,71.7,82200.0
2014-09-19 09:30:00,71.89,71.9,71.21,71.37,117700.0,71.89,71.9,71.21,71.37,117700.0
2014-09-19 09:40:00,71.24,71.67,71.21,71.45,27100.0,71.24,71.67,71.21,71.45,27100.0
2014-09-19 09:50:00,71.5,71.98,71.45,71.78,54800.0,71.5,71.98,71.45,71.78,54800.0
2014-09-19 10:00:00,71.78,72.33,71.74,72.21,62600.0,71.78,72.33,71.74,72.21,62600.0
2014-09-19 10:10:00,72.2,72.28,71.91,71.98,47000.0,72.2,72.28,71.91,71.98,47000.0
2014-09-19 10:20:00,71.99,72.17,71.81,71.94,36500.0,71.99,72.17,71.81,71.94,36500.0
2014-09-19 10:30:00,71.92,72.09,71.8,72.02,20300.0,71.92,72.09,71.8,72.02,20300.0
2014-09-19 10:40:00,72.02,72.02,71.73,71.75,23100.0,72.02,72.02,71.73,71.75,23100.0
2014-09-19 10:50:00,71.76,72.0,71.69,71.86,27700.0,71.76,72.0,71.69,71.86,27700.0
2014-09-19 11:00:00,71.86,71.98,71.7,71.89,21700.0,71.86,71.98,71.7,71.89,21700.0
2014-09-19 11:10:00,71.89,71.9,71.73,71.85,15800.0,71.89,71.9,71.73,71.85,15800.0
2014-09-19 11:20:00,71.82,71.9,71.75,71.8,25800.0,71.82,71.9,71.75,71.8,25800.0
2014-09-19 11:30:00,71.75,71.75,71.39,71.44,23000.0,71.75,71.75,71.39,71.44,23000.0
2014-09-19 11:40:00,71.41,71.43,70.98,71.14,47700.0,71.41,71.43,70.98,71.14,47700.0
2014-09-19 11:50:00,71.15,71.31,71.15,71.24,7900.0,71.15,71.31,71.15,71.24,7900.0
2014-09-19 12:00:00,71.26,71.26,70.9,70.96,22500.0,71.26,71.26,70.9,70.96,22500.0
2014-09-19 12:10:00,70.94,71.07,70.72,70.76,27900.0,70.94,71.07,70.72,70.76,27900.0
2014-09-19 12:20:00,70.76,70.86,70.65,70.76,25500.0,70.76,70.86,70.65,70.76,25500.0
2014-09-19 12:30:00,70.76,70.88,70.66,70.84,35700.0,70.76,70.88,70.66,70.84,35700.0
2014-09-19 12:40:00,70.83,70.88,70.57,70.57,68900.0,70.83,70.88,70.57,70.57,68900.0
2014-09-19 12:50:00,70.56,70.69,70.39,70.69,74400.0,70.56,70.69,70.39,70.69,74400.0
2014-09-19 13:00:00,70.67,70.67,70.51,70.53,10400.0,70.67,70.67,70.51,70.53,10400.0
2014-09-19 13:10:00,70.55,70.6,70.23,70.23,15100.0,70.55,70.6,70.23,70.23,15100.0
2014-09-19 13:20:00,70.25,70.62,70.16,70.59,23700.0,70.25,70.62,70.16,70.59,23700.0
2014-09-19 13:30:00,70.61,70.95,70.61,70.9,27100.0,70.61,70.95,70.61,70.9,27100.0
2014-09-19 13:40:00,70.86,70.88,70.73,70.87,6800.0,70.86,70.88,70.73,70.87,6800.0
2014-09-19 13:50:00,70.83,70.87,70.81,70.86,5900.0,70.83,70.87,70.81,70.86,5900.0
2014-09-19 14:00:00,70.9,71.05,70.88,71.04,17200.0,70.9,71.05,70.88,71.04,17200.0
2014-09-19 14:10:00,71.05,71.11,70.95,71.11,18200.0,71.05,71.11,70.95,71.11,18200.0
2014-09-19 14:20:00,71.08,71.27,71.07,71.26,12000.0,71.08,71.27,71.07,71.26,12000.0
2014-09-19 14:30:00,71.26,71.33,71.06,71.15,15200.0,71.26,71.33,71.06,71.15,15200.0
2014-09-19 14:40:00,71.14,71.24,71.09,71.13,46100.0,71.14,71.24,71.09,71.13,46100.0
2014-09-19 14:50:00,71.14,71.15,71.02,71.05,7100.0,71.14,71.15,71.02,71.05,7100.0
2014-09-19 15:00:00,71.07,71.13,70.95,70.95,11000.0,71.07,71.13,70.95,70.95,11000.0
2014-09-19 15:10:00,70.95,70.98,70.9,70.92,13400.0,70.95,70.98,70.9,70.92,13400.0
2014-09-19 15:20:00,70.91,70.93,70.75,70.75,16600.0,70.91,70.93,70.75,70.75,16600.0
2014-09-19 15:30:00,70.75,70.76,70.62,70.64,49100.0,70.75,70.76,70.62,70.64,49100.0
2014-09-19 15:40:00,70.65,70.82,70.65,70.79,30800.0,70.65,70.82,70.65,70.79,30800.0
2014-09-19 15:50:00,70.78,70.92,70.75,70.87,231600.0,70.78,70.92,70.75,70.87,231600.0
2014-09-22 09:30:00,70.65,70.83,69.59,69.78,76600.0,70.65,70.83,69.59,69.78,76600.0
2014-09-22 09:40:00,69.69,69.89,69.43,69.75,51100.0,69.69,69.89,69.43,69.75,51100.0
2014-09-22 09:50:00,69.75,70.12,69.71,70.08,53000.0,69.75,70.12,69.71,70.08,53000.0
2014-09-22 10:00:00,70.06,70.06,69.56,69.88,67400.0,70.06,70.06,69.56,69.88,67400.0
2014-09-22 10:10:00,69.93,69.94,69.41,69.45,26100.0,69.93,69.94,69.41,69.45,26100.0
2014-09-22 10:20:00,69.4,69.42,69.03,69.03,96700.0,69.4,69.42,69.03,69.03,96700.0
2014-09-22 10:30:00,69.05,69.08,68.64,68.84,98300.0,69.05,69.08,68.64,68.84,98300.0
2014-09-22 10:40:00,68.85,68.87,68.45,68.48,61000.0,68.85,68.87,68.45,68.48,61000.0
2014-09-22 10:50:00,68.52,68.55,68.11,68.11,76200.0,68.52,68.55,68.11,68.11,76200.0
2014-09-22 11:00:00,68.11,68.31,68.03,68.24,93500.0,68.11,68.31,68.03,68.24,93500.0
2014-09-22 11:10:00,68.22,68.4,67.68,67.92,155000.0,68.22,68.4,67.68,67.92,155000.0
2014-09-22 11:20:00,67.89,68.08,67.83,67.83,43500.0,67.89,68.08,67.83,67.83,43500.0
2014-09-22 11:30:00,67.81,67.88,67.51,67.88,77800.0,67.81,67.88,67.51,67.88,77800.0
2014-09-22 11:40:00,67.84,67.84,67.28,67.36,82500.0,67.84,67.84,67.28,67.36,82500.0
2014-09-22 11:50:00,67.39,67.39,67.07,67.12,67400.0,67.39,67.39,67.07,67.12,67400.0
2014-09-22 12:00:00,67.12,67.34,67.05,67.33,31200.0,67.12,67.34,67.05,67.33,31200.0
2014-09-22 12:10:00,67.35,67.61,67.32,67.49,30500.0,67.35,67.61,67.32,67.49,30500.0
2014-09-22 12:20:00,67.49,67.56,67.32,67.35,31600.0,67.49,67.56,67.32,67.35,31600.0
2014-09-22 12:30:00,67.37,67.44,67.19,67.42,34900.0,67.37,67.44,67.19,67.42,34900.0
2014-09-22 12:40:00,67.4,67.86,67.34,67.85,50800.0,67.4,67.86,67.34,67.85,50800.0
2014-09-22 12:50:00,67.87,67.95,67.78,67.78,26500.0,67.87,67.95,67.78,67.78,26500.0
2014-09-22 13:00:00,67.77,68.12,67.62,68.03,72000.0,67.77,68.12,67.62,68.03,72000.0
2014-09-22 13:10:00,68.03,68.03,67.74,67.89,31900.0,68.03,68.03,67.74,67.89,31900.0
2014-09-22 13:20:00,67.9,67.97,67.79,67.93,23500.0,67.9,67.97,67.79,67.93,23500.0
2014-09-22 13:30:00,67.94,67.97,67.61,67.7,27300.0,67.94,67.97,67.61,67.7,27300.0
2014-09-22 13:40:00,67.7,67.75,67.66,67.7,7800.0,67.7,67.75,67.66,67.7,7800.0
2014-09-22 13:50:00,67.71,67.78,67.63,67.68,14400.0,67.71,67.78,67.63,67.68,14400.0
2014-09-22 14:00:00,67.67,67.71,67.45,67.48,35700.0,67.67,67.71,67.45,67.48,35700.0
2014-09-22 14:10:00,67.51,67.56,67.39,67.41,36700.0,67.51,67.56,67.39,67.41,36700.0
2014-09-22 14:20:00,67.41,67.41,67.1,67.21,72100.0,67.41,67.41,67.1,67.21,72100.0
2014-09-22 14:30:00,67.18,67.22,67.02,67.02,54400.0,67.18,67.22,67.02,67.02,54400.0
2014-09-22 14:40:00,67.03,67.35,66.91,67.22,73600.0,67.03,67.35,66.91,67.22,73600.0
2014-09-22 14:50:00,67.21,67.21,66.95,66.95,57400.0,67.21,67.21,66.95,66.95,57400.0
2014-09-22 15:00:00,66.99,67.21,66.97,67.1,29400.0,66.99,67.21,66.97,67.1,29400.0
2014-09-22 15:10:00,67.11,67.13,66.98,67.03,27900.0,67.11,67.13,66.98,67.03,27900.0
2014-09-22 15:20:00,67.02,67.19,67.02,67.15,47700.0,67.02,67.19,67.02,67.15,47700.0
2014-09-22 15:30:00,67.17,67.21,67.08,67.18,53100.0,67.17,67.21,67.08,67.18,53100.0
2014-09-22 15:40:00,67.18,67.41,67.17,67.29,77200.0,67.18,67.41,67.17,67.29,77200.0
2014-09-22 15:50:00,67.28,67.3,67.12,67.18,150100.0,67.28,67.3,67.12,67.18,150100.0
2014-09-23 09:30:00,66.93,68.55,66.93,68.3,198500.0,66.93,68.55,66.93,68.3,198500.0
2014-09-23 09:40:00,68.3,69.07,68.06,68.71,181500.0,68.3,69.07,68.06,68.71,181500.0
2014-09-23 09:50:00,68.75,69.2,68.74,68.81,126100.0,68.75,69.2,68.74,68.81,126100.0
2014-09-23 10:00:00,68.84,69.2,68.72,68.72,69900.0,68.84,69.2,68.72,68.72,69900.0
2014-09-23 10:10:00,68.74,68.99,68.74,68.85,42200.0,68.74,68.99,68.74,68.85,42200.0
2014-09-23 10:20:00,68.85,68.89,68.17,68.17,44800.0,68.85,68.89,68.17,68.17,44800.0
2014-09-23 10:30:00,68.19,68.42,67.93,68.08,58100.0,68.19,68.42,67.93,68.08,58100.0
2014-09-23 10:40:00,68.1,68.2,67.97,68.2,26900.0,68.1,68.2,67.97,68.2,26900.0
2014-09-23 10:50:00,68.2,68.37,68.18,68.29,24600.0,68.2,68.37,68.18,68.29,24600.0
2014-09-23 11:00:00,68.31,68.52,68.09,68.45,34500.0,68.31,68.52,68.09,68.45,34500.0
2014-09-23 11:10:00,68.45,68.45,68.16,68.34,24700.0,68.45,68.45,68.16,68.34,24700.0
2014-09-23 11:20:00,68.38,68.61,68.24,68.25,22600.0,68.38,68.61,68.24,68.25,22600.0
2014-09-23 11:30:00,68.34,68.6,68.32,68.59,18200.0,68.34,68.6,68.32,68.59,18200.0
2014-09-23 11:40:00,68.59,68.6,68.33,68.45,19500.0,68.59,68.6,68.33,68.45,19500.0
2014-09-23 11:50:00,68.47,68.48,68.35,68.37,6200.0,68.47,68.48,68.35,68.37,6200.0
2014-09-23 12:00:00,68.35,68.42,68.18,68.29,7300.0,68.35,68.42,68.18,68.29,7300.0
2014-09-23 12:10:00,68.27,68.28,68.09,68.19,13400.0,68.27,68.28,68.09,68.19,13400.0
2014-09-23 12:20:00,68.19,68.2,68.0,68.06,17200.0,68.19,68.2,68.0,68.06,17200.0
2014-09-23 12:30:00,68.05,68.19,68.05,68.05,9200.0,68.05,68.19,68.05,68.05,9200.0
2014-09-23 12:40:00,68.09,68.15,68.03,68.03,18600.0,68.09,68.15,68.03,68.03,18600.0
2014-09-23 12:50:00,68.06,68.06,67.78,67.92,50200.0,68.06,68.06,67.78,67.92,50200.0
2014-09-23 13:00:00,67.92,67.99,67.8,67.82,19800.0,67.92,67.99,67.8,67.82,19800.0
2014-09-23 13:10:00,67.82,67.94,67.76,67.87,37200.0,67.82,67.94,67.76,67.87,37200.0
2014-09-23 13:20:00,67.91,68.01,67.86,67.98,12900.0,67.91,68.01,67.86,67.98,12900.0
2014-09-23 13:30:00,67.99,68.08,67.89,68.02,13200.0,67.99,68.08,67.89,68.02,13200.0
2014-09-23 13:40:00,68.03,68.03,67.88,67.88,4300.0,68.03,68.03,67.88,67.88,4300.0
2014-09-23 13:50:00,67.91,67.91,67.6,67.68,19900.0,67.91,67.91,67.6,67.68,19900.0
2014-09-23 14:00:00,67.65,67.81,67.63,67.66,12800.0,67.65,67.81,67.63,67.66,12800.0
2014-09-23 14:10:00,67.65,67.77,67.64,67.72,8900.0,67.65,67.77,67.64,67.72,8900.0
2014-09-23 14:20:00,67.77,67.78,67.57,67.69,11100.0,67.77,67.78,67.57,67.69,11100.0
2014-09-23 14:30:00,67.73,67.79,67.61,67.63,9700.0,67.73,67.79,67.61,67.63,9700.0
2014-09-23 14:40:00,67.64,67.66,67.48,67.52,30000.0,67.64,67.66,67.48,67.52,30000.0
2014-09-23 14:50:00,67.53,67.63,67.45,67.56,19300.0,67.53,67.63,67.45,67.56,19300.0
2014-09-23 15:00:00,67.55,67.71,67.55,67.6,14700.0,67.55,67.71,67.55,67.6,14700.0
2014-09-23 15:10:00,67.58,67.76,67.58,67.68,12600.0,67.58,67.76,67.58,67.68,12600.0
2014-09-23 15:20:00,67.68,67.83,67.67,67.73,33800.0,67.68,67.83,67.67,67.73,33800.0
2014-09-23 15:30:00,67.73,68.02,67.72,68.01,41000.0,67.73,68.02,67.72,68.01,41000.0
2014-09-23 15:40:00,68.02,68.03,67.84,67.91,35700.0,68.02,68.03,67.84,67.91,35700.0
2014-09-23 15:50:00,67.91,67.92,67.73,67.74,75600.0,67.91,67.92,67.73,67.74,75600.0
2014-09-24 09:30:00,68.17,68.19,67.3,67.74,71600.0,68.17,68.19,67.3,67.74,71600.0
2014-09-24 09:40:00,67.71,68.02,67.2,67.42,65400.0,67.71,68.02,67.2,67.42,65400.0
2014-09-24 09:50:00,67.36,67.91,67.3,67.58,33100.0,67.36,67.91,67.3,67.58,33100.0
2014-09-24 10:00:00,67.62,67.95,67.56,67.83,54400.0,67.62,67.95,67.56,67.83,54400.0
2014-09-24 10:10:00,67.82,67.97,67.5,67.89,42800.0,67.82,67.97,67.5,67.89,42800.0
2014-09-24 10:20:00,67.89,68.44,67.65,68.22,56900.0,67.89,68.44,67.65,68.22,56900.0
2014-09-24 10:30:00,68.27,68.92,68.21,68.8,143200.0,68.27,68.92,68.21,68.8,143200.0
2014-09-24 10:40:00,68.86,68.98,68.4,68.53,42100.0,68.86,68.98,68.4,68.53,42100.0
2014-09-24 10:50:00,68.52,68.66,68.16,68.34,55000.0,68.52,68.66,68.16,68.34,55000.0
2014-09-24 11:00:00,68.35,68.68,68.35,68.63,20400.0,68.35,68.68,68.35,68.63,20400.0
2014-09-24 11:10:00,68.64,68.78,68.53,68.55,29800.0,68.64,68.78,68.53,68.55,29800.0
2014-09-24 11:20:00,68.55,68.92,68.52,68.88,39500.0,68.55,68.92,68.52,68.88,39500.0
2014-09-24 11:30:00,68.88,68.95,68.78,68.81,41600.0,68.88,68.95,68.78,68.81,41600.0
2014-09-24 11:40:00,68.81,68.81,68.51,68.54,23600.0,68.81,68.81,68.51,68.54,23600.0
2014-09-24 11:50:00,68.52,68.63,68.41,68.61,37900.0,68.52,68.63,68.41,68.61,37900.0
2014-09-24 12:00:00,68.65,68.76,68.56,68.58,18100.0,68.65,68.76,68.56,68.58,18100.0
2014-09-24 12:10:00,68.58,68.66,68.19,68.27,48200.0,68.58,68.66,68.19,68.27,48200.0
2014-09-24 12:20:00,68.27,68.33,68.1,68.28,22900.0,68.27,68.33,68.1,68.28,22900.0
2014-09-24 12:30:00,68.27,68.31,68.14,68.19,15600.0,68.27,68.31,68.14,68.19,15600.0
2014-09-24 12:40:00,68.21,68.24,68.1,68.1,5900.0,68.21,68.24,68.1,68.1,5900.0
2014-09-24 12:50:00,68.12,68.18,68.04,68.12,10600.0,68.12,68.18,68.04,68.12,10600.0
2014-09-24 13:00:00,68.16,68.24,68.08,68.18,9900.0,68.16,68.24,68.08,68.18,9900.0
2014-09-24 13:10:00,68.17,68.27,68.1,68.22,9700.0,68.17,68.27,68.1,68.22,9700.0
2014-09-24 13:20:00,68.2,68.3,68.1,68.27,14000.0,68.2,68.3,68.1,68.27,14000.0
2014-09-24 13:30:00,68.29,68.48,68.28,68.43,17000.0,68.29,68.48,68.28,68.43,17000.0
2014-09-24 13:40:00,68.44,68.48,68.36,68.46,20900.0,68.44,68.48,68.36,68.46,20900.0
2014-09-24 13:50:00,68.44,68.46,68.2,68.27,17100.0,68.44,68.46,68.2,68.27,17100.0
2014-09-24 14:00:00,68.26,68.39,68.26,68.33,14500.0,68.26,68.39,68.26,68.33,14500.0
2014-09-24 14:10:00,68.29,68.33,68.09,68.13,26100.0,68.29,68.33,68.09,68.13,26100.0
2014-09-24 14:20:00,68.14,68.26,68.11,68.25,10400.0,68.14,68.26,68.11,68.25,10400.0
2014-09-24 14:30:00,68.24,68.26,68.11,68.17,9200.0,68.24,68.26,68.11,68.17,9200.0
2014-09-24 14:40:00,68.2,68.23,68.09,68.19,19300.0,68.2,68.23,68.09,68.19,19300.0
2014-09-24 14:50:00,68.22,68.5,68.16,68.35,55000.0,68.22,68.5,68.16,68.35,55000.0
2014-09-24 15:00:00,68.38,68.48,68.27,68.39,24600.0,68.38,68.48,68.27,68.39,24600.0
2014-09-24 15:10:00,68.39,68.45,68.35,68.4,20200.0,68.39,68.45,68.35,68.4,20200.0
2014-09-24 15:20:00,68.37,68.39,68.32,68.37,21200.0,68.37,68.39,68.32,68.37,21200.0
2014-09-24 15:30:00,68.38,68.45,68.3,68.33,26500.0,68.38,68.45,68.3,68.33,26500.0
2014-09-24 15:40:00,68.32,68.38,68.29,68.36,26000.0,68.32,68.38,68.29,68.36,26000.0
2014-09-24 15:50:00,68.36,68.5,68.36,68.43,99200.0,68.36,68.5,68.36,68.43,99200.0
2014-09-25 09:30:00,68.47,68.5,67.9,68.1,42000.0,68.47,68.5,67.9,68.1,42000.0
2014-09-25 09:40:00,68.14,68.25,67.67,67.67,43300.0,68.14,68.25,67.67,67.67,43300.0
2014-09-25 09:50:00,67.72,67.94,67.65,67.83,32900.0,67.72,67.94,67.65,67.83,32900.0
2014-09-25 10:00:00,67.83,67.89,67.6,67.61,22900.0,67.83,67.89,67.6,67.61,22900.0
2014-09-25 10:10:00,67.57,67.6,67.03,67.11,39900.0,67.57,67.6,67.03,67.11,39900.0
2014-09-25 10:20:00,67.12,67.4,66.86,67.32,58000.0,67.12,67.4,66.86,67.32,58000.0
2014-09-25 10:30:00,67.28,67.3,66.94,67.13,44300.0,67.28,67.3,66.94,67.13,44300.0
2014-09-25 10:40:00,67.16,67.16,66.86,67.06,27200.0,67.16,67.16,66.86,67.06,27200.0
2014-09-25 10:50:00,67.06,67.3,66.99,67.29,14000.0,67.06,67.3,66.99,67.29,14000.0
2014-09-25 11:00:00,67.29,67.45,67.09,67.41,29700.0,67.29,67.45,67.09,67.41,29700.0
2014-09-25 11:10:00,67.4,67.8,67.36,67.66,95100.0,67.4,67.8,67.36,67.66,95100.0
2014-09-25 11:20:00,67.68,67.71,67.35,67.57,20100.0,67.68,67.71,67.35,67.57,20100.0
2014-09-25 11:30:00,67.59,67.79,67.43,67.74,17500.0,67.59,67.79,67.43,67.74,17500.0
2014-09-25 11:40:00,67.68,67.73,67.53,67.6,17400.0,67.68,67.73,67.53,67.6,17400.0
2014-09-25 11:50:00,67.56,67.65,67.47,67.47,10600.0,67.56,67.65,67.47,67.47,10600.0
2014-09-25 12:00:00,67.5,67.55,67.38,67.49,9900.0,67.5,67.55,67.38,67.49,9900.0
2014-09-25 12:10:00,67.46,67.53,67.41,67.42,15200.0,67.46,67.53,67.41,67.42,15200.0
2014-09-25 12:20:00,67.42,67.51,67.37,67.46,11800.0,67.42,67.51,67.37,67.46,11800.0
2014-09-25 12:30:00,67.33,67.49,67.32,67.47,9000.0,67.33,67.49,67.32,67.47,9000.0
2014-09-25 12:40:00,67.44,67.44,67.25,67.3,14800.0,67.44,67.44,67.25,67.3,14800.0
2014-09-25 12:50:00,67.28,67.33,67.22,67.27,5500.0,67.28,67.33,67.22,67.27,5500.0
2014-09-25 13:00:00,67.25,67.42,67.18,67.36,13100.0,67.25,67.42,67.18,67.36,13100.0
2014-09-25 13:10:00,67.38,67.71,67.37,67.66,16400.0,67.38,67.71,67.37,67.66,16400.0
2014-09-25 13:20:00,67.63,67.7,67.45,67.55,9200.0,67.63,67.7,67.45,67.55,9200.0
2014-09-25 13:30:00,67.49,67.52,67.32,67.36,11200.0,67.49,67.52,67.32,67.36,11200.0
2014-09-25 13:40:00,67.36,67.4,67.27,67.37,8400.0,67.36,67.4,67.27,67.37,8400.0
2014-09-25 13:50:00,67.34,67.37,67.22,67.31,10100.0,67.34,67.37,67.22,67.31,10100.0
2014-09-25 14:00:00,67.3,67.41,67.25,67.36,19900.0,67.3,67.41,67.25,67.36,19900.0
2014-09-25 14:10:00,67.35,67.46,67.32,67.46,18100.0,67.35,67.46,67.32,67.46,18100.0
2014-09-25 14:20:00,67.43,67.46,67.32,67.42,10100.0,67.43,67.46,67.32,67.42,10100.0
2014-09-25 14:30:00,67.42,67.56,67.4,67.56,11100.0,67.42,67.56,67.4,67.56,11100.0
2014-09-25 14:40:00,67.54,67.69,67.46,67.66,13900.0,67.54,67.69,67.46,67.66,13900.0
2014-09-25 14:50:00,67.64,67.67,67.48,67.6,29700.0,67.64,67.67,67.48,67.6,29700.0
2014-09-25 15:00:00,67.59,67.62,67.56,67.6,21100.0,67.59,67.62,67.56,67.6,21100.0
2014-09-25 15:10:00,67.6,67.65,67.57,67.59,26000.0,67.6,67.65,67.57,67.59,26000.0
2014-09-25 15:20:00,67.59,67.6,67.35,67.4,34800.0,67.59,67.6,67.35,67.4,34800.0
2014-09-25 15:30:00,67.39,67.52,67.35,67.52,24100.0,67.39,67.52,67.35,67.52,24100.0
2014-09-25 15:40:00,67.5,67.6,67.46,67.59,25500.0,67.5,67.6,67.46,67.59,25500.0
2014-09-25 15:50:00,67.56,67.57,67.2,67.2,193800.0,67.56,67.57,67.2,67.2,193800.0
2014-09-26 09:30:00,67.57,67.98,67.5,67.55,76400.0,67.57,67.98,67.5,67.55,76400.0
2014-09-26 09:40:00,67.56,67.67,67.01,67.21,58700.0,67.56,67.67,67.01,67.21,58700.0
2014-09-26 09:50:00,67.24,67.65,67.23,67.53,17800.0,67.24,67.65,67.23,67.53,17800.0
2014-09-26 10:00:00,67.56,67.88,67.54,67.59,33900.0,67.56,67.88,67.54,67.59,33900.0
2014-09-26 10:10:00,67.47,67.51,67.27,67.41,16100.0,67.47,67.51,67.27,67.41,16100.0
2014-09-26 10:20:00,67.48,67.8,67.43,67.53,15400.0,67.48,67.8,67.43,67.53,15400.0
2014-09-26 10:30:00,67.46,67.73,67.39,67.55,25200.0,67.46,67.73,67.39,67.55,25200.0
2014-09-26 10:40:00,67.57,67.7,67.53,67.58,20800.0,67.57,67.7,67.53,67.58,20800.0
2014-09-26 10:50:00,67.56,67.69,67.44,67.69,13500.0,67.56,67.69,67.44,67.69,13500.0
2014-09-26 11:00:00,67.7,67.74,67.53,67.62,17100.0,67.7,67.74,67.53,67.62,17100.0
2014-09-26 11:10:00,67.66,67.73,67.59,67.59,19700.0,67.66,67.73,67.59,67.59,19700.0
2014-09-26 11:20:00,67.56,67.64,67.38,67.38,15100.0,67.56,67.64,67.38,67.38,15100.0
2014-09-26 11:30:00,67.36,67.43,67.25,67.35,14600.0,67.36,67.43,67.25,67.35,14600.0
2014-09-26 11:40:00,67.33,67.34,67.22,67.28,11400.0,67.33,67.34,67.22,67.28,11400.0
2014-09-26 11:50:00,67.32,67.34,67.2,67.23,10400.0,67.32,67.34,67.2,67.23,10400.0
2014-09-26 12:00:00,67.24,67.3,67.18,67.24,5500.0,67.24,67.3,67.18,67.24,5500.0
2014-09-26 12:10:00,67.26,67.4,67.23,67.35,7900.0,67.26,67.4,67.23,67.35,7900.0
2014-09-26 12:20:00,67.4,67.4,67.25,67.3,11700.0,67.4,67.4,67.25,67.3,11700.0
2014-09-26 12:30:00,67.26,67.38,67.26,67.33,6400.0,67.26,67.38,67.26,67.33,6400.0
2014-09-26 12:40:00,67.32,67.33,67.25,67.25,3000.0,67.32,67.33,67.25,67.25,3000.0
2014-09-26 12:50:00,67.27,67.35,67.24,67.25,10300.0,67.27,67.35,67.24,67.25,10300.0
2014-09-26 13:00:00,67.25,67.36,67.22,67.34,10900.0,67.25,67.36,67.22,67.34,10900.0
2014-09-26 13:10:00,67.3,67.39,67.3,67.38,6100.0,67.3,67.39,67.3,67.38,6100.0
2014-09-26 13:20:00,67.35,67.38,67.3,67.35,5100.0,67.35,67.38,67.3,67.35,5100.0
2014-09-26 13:30:00,67.32,67.46,67.31,67.46,12400.0,67.32,67.46,67.31,67.46,12400.0
2014-09-26 13:40:00,67.46,67.54,67.43,67.54,8700.0,67.46,67.54,67.43,67.54,8700.0
2014-09-26 13:50:00,67.52,67.65,67.52,67.62,9600.0,67.52,67.65,67.52,67.62,9600.0
2014-09-26 14:00:00,67.61,67.69,67.59,67.67,7600.0,67.61,67.69,67.59,67.67,7600.0
2014-09-26 14:10:00,67.67,67.75,67.64,67.72,10300.0,67.67,67.75,67.64,67.72,10300.0
2014-09-26 14:20:00,67.71,67.76,67.67,67.72,6200.0,67.71,67.76,67.67,67.72,6200.0
2014-09-26 14:30:00,67.72,67.88,67.68,67.88,15200.0,67.72,67.88,67.68,67.88,15200.0
2014-09-26 14:40:00,67.84,67.95,67.77,67.93,16400.0,67.84,67.95,67.77,67.93,16400.0
2014-09-26 14:50:00,67.9,67.92,67.75,67.82,9800.0,67.9,67.92,67.75,67.82,9800.0
2014-09-26 15:00:00,67.83,67.87,67.79,67.87,13300.0,67.83,67.87,67.79,67.87,13300.0
2014-09-26 15:10:00,67.89,67.95,67.84,67.92,35900.0,67.89,67.95,67.84,67.92,35900.0
2014-09-26 15:20:00,67.92,67.94,67.85,67.88,8800.0,67.92,67.94,67.85,67.88,8800.0
2014-09-26 15:30:00,67.86,67.91,67.78,67.85,28600.0,67.86,67.91,67.78,67.85,28600.0
2014-09-26 15:40:00,67.88,67.9,67.76,67.82,25500.0,67.88,67.9,67.76,67.82,25500.0
2014-09-26 15:50:00,67.82,68.07,67.82,67.98,174100.0,67.82,68.07,67.82,67.98,174100.0
2014-09-29 09:30:00,66.87,66.9,66.18,66.54,98500.0,66.87,66.9,66.18,66.54,98500.0
2014-09-29 09:40:00,66.45,67.12,66.3,66.61,73900.0,66.45,67.12,66.3,66.61,73900.0
2014-09-29 09:50:00,66.62,66.9,66.58,66.87,66100.0,66.62,66.9,66.58,66.87,66100.0
2014-09-29 10:00:00,66.85,67.05,66.67,67.0,60400.0,66.85,67.05,66.67,67.0,60400.0
2014-09-29 10:10:00,67.02,67.21,66.92,67.17,52200.0,67.02,67.21,66.92,67.17,52200.0
2014-09-29 10:20:00,67.16,67.22,66.96,66.99,27700.0,67.16,67.22,66.96,66.99,27700.0
2014-09-29 10:30:00,67.02,67.17,66.76,67.14,76500.0,67.02,67.17,66.76,67.14,76500.0
2014-09-29 10:40:00,67.14,67.39,67.07,67.15,37300.0,67.14,67.39,67.07,67.15,37300.0
2014-09-29 10:50:00,67.15,67.21,67.01,67.21,11500.0,67.15,67.21,67.01,67.21,11500.0
2014-09-29 11:00:00,67.23,67.27,67.14,67.17,12000.0,67.23,67.27,67.14,67.17,12000.0
2014-09-29 11:10:00,67.13,67.34,67.12,67.19,25200.0,67.13,67.34,67.12,67.19,25200.0
2014-09-29 11:20:00,67.18,67.2,66.96,67.09,10800.0,67.18,67.2,66.96,67.09,10800.0
2014-09-29 11:30:00,67.11,67.16,67.01,67.1,7300.0,67.11,67.16,67.01,67.1,7300.0
2014-09-29 11:40:00,67.1,67.26,67.05,67.18,14100.0,67.1,67.26,67.05,67.18,14100.0
2014-09-29 11:50:00,67.19,67.58,67.17,67.56,20600.0,67.19,67.58,67.17,67.56,20600.0
2014-09-29 12:00:00,67.61,67.75,67.41,67.53,29800.0,67.61,67.75,67.41,67.53,29800.0
2014-09-29 12:10:00,67.53,67.53,67.31,67.35,10600.0,67.53,67.53,67.31,67.35,10600.0
2014-09-29 12:20:00,67.29,67.33,67.22,67.29,4800.0,67.29,67.33,67.22,67.29,4800.0
2014-09-29 12:30:00,67.27,67.32,67.2,67.23,5800.0,67.27,67.32,67.2,67.23,5800.0
2014-09-29 12:40:00,67.22,67.26,67.15,67.24,12600.0,67.22,67.26,67.15,67.24,12600.0
2014-09-29 12:50:00,67.26,67.29,67.24,67.27,4800.0,67.26,67.29,67.24,67.27,4800.0
2014-09-29 13:00:00,67.26,67.33,67.14,67.28,29900.0,67.26,67.33,67.14,67.28,29900.0
2014-09-29 13:10:00,67.29,67.52,67.24,67.5,26500.0,67.29,67.52,67.24,67.5,26500.0
2014-09-29 13:20:00,67.5,67.63,67.46,67.63,11500.0,67.5,67.63,67.46,67.63,11500.0
2014-09-29 13:30:00,67.63,67.84,67.61,67.8,38000.0,67.63,67.84,67.61,67.8,38000.0
2014-09-29 13:40:00,67.8,67.86,67.6,67.67,10600.0,67.8,67.86,67.6,67.67,10600.0
2014-09-29 13:50:00,67.68,67.78,67.65,67.73,5800.0,67.68,67.78,67.65,67.73,5800.0
2014-09-29 14:00:00,67.69,67.81,67.48,67.48,11000.0,67.69,67.81,67.48,67.48,11000.0
2014-09-29 14:10:00,67.48,67.63,67.31,67.32,11100.0,67.48,67.63,67.31,67.32,11100.0
2014-09-29 14:20:00,67.32,67.35,67.2,67.23,20700.0,67.32,67.35,67.2,67.23,20700.0
2014-09-29 14:30:00,67.25,67.35,67.23,67.25,11400.0,67.25,67.35,67.23,67.25,11400.0
2014-09-29 14:40:00,67.28,67.3,67.16,67.2,17200.0,67.28,67.3,67.16,67.2,17200.0
2014-09-29 14:50:00,67.21,67.46,67.1,67.41,10900.0,67.21,67.46,67.1,67.41,10900.0
2014-09-29 15:00:00,67.41,67.59,67.41,67.45,13500.0,67.41,67.59,67.41,67.45,13500.0
2014-09-29 15:10:00,67.43,67.65,67.42,67.63,14800.0,67.43,67.65,67.42,67.63,14800.0
2014-09-29 15:20:00,67.65,67.71,67.56,67.66,20600.0,67.65,67.71,67.56,67.66,20600.0
2014-09-29 15:30:00,67.68,67.73,67.63,67.67,19900.0,67.68,67.73,67.63,67.67,19900.0
2014-09-29 15:40:00,67.69,67.69,67.46,67.59,23400.0,67.69,67.69,67.46,67.59,23400.0
2014-09-29 15:50:00,67.57,67.62,67.41,67.51,67200.0,67.57,67.62,67.41,67.51,67200.0
2014-09-30 09:30:00,67.61,67.63,66.75,66.91,36800.0,67.61,67.63,66.75,66.91,36800.0
2014-09-30 09:40:00,66.85,67.14,66.7,66.72,29100.0,66.85,67.14,66.7,66.72,29100.0
2014-09-30 09:50:00,66.7,66.77,66.13,66.36,85800.0,66.7,66.77,66.13,66.36,85800.0
2014-09-30 10:00:00,66.3,66.3,65.67,65.96,125900.0,66.3,66.3,65.67,65.96,125900.0
2014-09-30 10:10:00,65.96,66.05,65.54,65.54,77000.0,65.96,66.05,65.54,65.54,77000.0
2014-09-30 10:20:00,65.59,65.8,65.31,65.74,81900.0,65.59,65.8,65.31,65.74,81900.0
2014-09-30 10:30:00,65.71,65.99,65.67,65.89,40100.0,65.71,65.99,65.67,65.89,40100.0
2014-09-30 10:40:00,65.96,66.18,65.94,66.03,67400.0,65.96,66.18,65.94,66.03,67400.0
2014-09-30 10:50:00,65.98,66.11,65.87,66.05,75900.0,65.98,66.11,65.87,66.05,75900.0
2014-09-30 11:00:00,66.09,66.2,65.92,66.16,37100.0,66.09,66.2,65.92,66.16,37100.0
2014-09-30 11:10:00,66.17,66.3,66.11,66.27,15800.0,66.17,66.3,66.11,66.27,15800.0
2014-09-30 11:20:00,66.23,66.45,66.19,66.3,32200.0,66.23,66.45,66.19,66.3,32200.0
2014-09-30 11:30:00,66.27,66.37,66.17,66.22,13100.0,66.27,66.37,66.17,66.22,13100.0
2014-09-30 11:40:00,66.19,66.19,65.93,66.09,23500.0,66.19,66.19,65.93,66.09,23500.0
2014-09-30 11:50:00,66.13,66.25,66.12,66.19,21000.0,66.13,66.25,66.12,66.19,21000.0
2014-09-30 12:00:00,66.15,66.15,66.01,66.01,13400.0,66.15,66.15,66.01,66.01,13400.0
2014-09-30 12:10:00,66.03,66.04,65.88,65.94,23900.0,66.03,66.04,65.88,65.94,23900.0
2014-09-30 12:20:00,65.95,65.95,65.51,65.54,46300.0,65.95,65.95,65.51,65.54,46300.0
2014-09-30 12:30:00,65.59,65.84,65.47,65.52,45600.0,65.59,65.84,65.47,65.52,45600.0
2014-09-30 12:40:00,65.52,65.79,65.47,65.61,29700.0,65.52,65.79,65.47,65.61,29700.0
2014-09-30 12:50:00,65.67,65.9,65.67,65.9,34200.0,65.67,65.9,65.67,65.9,34200.0
2014-09-30 13:00:00,65.9,66.09,65.9,66.0,33000.0,65.9,66.09,65.9,66.0,33000.0
2014-09-30 13:10:00,66.0,66.18,65.98,66.05,30000.0,66.0,66.18,65.98,66.05,30000.0
2014-09-30 13:20:00,66.02,66.02,65.5,65.51,60600.0,66.02,66.02,65.5,65.51,60600.0
2014-09-30 13:30:00,65.54,65.57,65.47,65.5,40000.0,65.54,65.57,65.47,65.5,40000.0
2014-09-30 13:40:00,65.5,65.5,64.93,65.15,129800.0,65.5,65.5,64.93,65.15,129800.0
2014-09-30 13:50:00,65.14,65.45,65.13,65.34,31700.0,65.14,65.45,65.13,65.34,31700.0
2014-09-30 14:00:00,65.33,65.44,65.25,65.39,18100.0,65.33,65.44,65.25,65.39,18100.0
2014-09-30 14:10:00,65.41,65.41,65.08,65.08,25000.0,65.41,65.41,65.08,65.08,25000.0
2014-09-30 14:20:00,65.08,65.25,64.97,65.2,111400.0,65.08,65.25,64.97,65.2,111400.0
2014-09-30 14:30:00,65.19,65.23,65.1,65.14,26000.0,65.19,65.23,65.1,65.14,26000.0
2014-09-30 14:40:00,65.14,65.4,65.09,65.4,20500.0,65.14,65.4,65.09,65.4,20500.0
2014-09-30 14:50:00,65.4,65.58,65.39,65.52,44200.0,65.4,65.58,65.39,65.52,44200.0
2014-09-30 15:00:00,65.51,65.69,65.48,65.6,28000.0,65.51,65.69,65.48,65.6,28000.0
2014-09-30 15:10:00,65.61,65.73,65.5,65.69,55400.0,65.61,65.73,65.5,65.69,55400.0
2014-09-30 15:20:00,65.69,65.8,65.69,65.77,33200.0,65.69,65.8,65.69,65.77,33200.0
2014-09-30 15:30:00,65.77,65.93,65.77,65.89,77400.0,65.77,65.93,65.77,65.89,77400.0
2014-09-30 15:40:00,65.89,65.95,65.77,65.9,66100.0,65.89,65.95,65.77,65.9,66100.0
2014-09-30 15:50:00,65.9,65.92,65.77,65.81,141600.0,65.9,65.92,65.77,65.81,141600.0
2014-10-01 09:30:00,65.82,65.87,65.13,65.18,68800.0,65.82,65.87,65.13,65.18,68800.0
2014-10-01 09:40:00,65.17,65.53,65.04,65.13,29800.0,65.17,65.53,65.04,65.13,29800.0
2014-10-01 09:50:00,65.14,65.14,64.8,64.8,63700.0,65.14,65.14,64.8,64.8,63700.0
2014-10-01 10:00:00,64.8,64.88,64.28,64.36,93700.0,64.8,64.88,64.28,64.36,93700.0
2014-10-01 10:10:00,64.36,64.86,64.23,64.86,63400.0,64.36,64.86,64.23,64.86,63400.0
2014-10-01 10:20:00,64.85,64.96,64.78,64.83,31100.0,64.85,64.96,64.78,64.83,31100.0
2014-10-01 10:30:00,64.84,64.85,64.55,64.68,17400.0,64.84,64.85,64.55,64.68,17400.0
2014-10-01 10:40:00,64.68,64.88,64.6,64.77,18600.0,64.68,64.88,64.6,64.77,18600.0
2014-10-01 10:50:00,64.81,65.12,64.81,65.08,17700.0,64.81,65.12,64.81,65.08,17700.0
2014-10-01 11:00:00,65.1,65.32,65.06,65.26,15600.0,65.1,65.32,65.06,65.26,15600.0
2014-10-01 11:10:00,65.27,65.34,65.08,65.2,15600.0,65.27,65.34,65.08,65.2,15600.0
2014-10-01 11:20:00,65.22,65.26,64.89,65.02,13100.0,65.22,65.26,64.89,65.02,13100.0
2014-10-01 11:30:00,65.01,65.16,64.98,65.11,25600.0,65.01,65.16,64.98,65.11,25600.0
2014-10-01 11:40:00,65.11,65.12,64.88,64.94,34700.0,65.11,65.12,64.88,64.94,34700.0
2014-10-01 11:50:00,64.91,65.08,64.86,65.08,45300.0,64.91,65.08,64.86,65.08,45300.0
2014-10-01 12:00:00,65.06,65.07,64.85,64.95,17300.0,65.06,65.07,64.85,64.95,17300.0
2014-10-01 12:10:00,64.91,64.95,64.82,64.89,9400.0,64.91,64.95,64.82,64.89,9400.0
2014-10-01 12:20:00,64.91,64.94,64.62,64.76,24700.0,64.91,64.94,64.62,64.76,24700.0
2014-10-01 12:30:00,64.79,64.8,64.57,64.6,17700.0,64.79,64.8,64.57,64.6,17700.0
2014-10-01 12:40:00,64.59,64.62,64.32,64.34,16900.0,64.59,64.62,64.32,64.34,16900.0
2014-10-01 12:50:00,64.34,64.51,64.32,64.46,8500.0,64.34,64.51,64.32,64.46,8500.0
2014-10-01 13:00:00,64.44,64.5,64.27,64.27,16900.0,64.44,64.5,64.27,64.27,16900.0
2014-10-01 13:10:00,64.25,64.34,64.01,64.07,36700.0,64.25,64.34,64.01,64.07,36700.0
2014-10-01 13:20:00,64.07,64.17,63.9,64.15,44500.0,64.07,64.17,63.9,64.15,44500.0
2014-10-01 13:30:00,64.13,64.16,63.89,63.94,21400.0,64.13,64.16,63.89,63.94,21400.0
2014-10-01 13:40:00,63.9,63.93,63.77,63.82,30100.0,63.9,63.93,63.77,63.82,30100.0
2014-10-01 13:50:00,63.84,63.86,63.75,63.76,26300.0,63.84,63.86,63.75,63.76,26300.0
2014-10-01 14:00:00,63.75,63.87,63.62,63.81,22900.0,63.75,63.87,63.62,63.81,22900.0
2014-10-01 14:10:00,63.82,63.86,63.69,63.83,19600.0,63.82,63.86,63.69,63.83,19600.0
2014-10-01 14:20:00,63.83,63.98,63.72,63.94,24400.0,63.83,63.98,63.72,63.94,24400.0
2014-10-01 14:30:00,63.97,64.01,63.88,63.98,12200.0,63.97,64.01,63.88,63.98,12200.0
2014-10-01 14:40:00,63.97,63.99,63.82,63.82,19000.0,63.97,63.99,63.82,63.82,19000.0
2014-10-01 14:50:00,63.82,63.82,63.58,63.58,30300.0,63.82,63.82,63.58,63.58,30300.0
2014-10-01 15:00:00,63.57,63.62,63.28,63.28,39700.0,63.57,63.62,63.28,63.28,39700.0
2014-10-01 15:10:00,63.3,63.55,63.25,63.53,39300.0,63.3,63.55,63.25,63.53,39300.0
2014-10-01 15:20:00,63.54,63.73,63.52,63.66,74300.0,63.54,63.73,63.52,63.66,74300.0
2014-10-01 15:30:00,63.66,63.83,63.64,63.68,68700.0,63.66,63.83,63.64,63.68,68700.0
2014-10-01 15:40:00,63.67,63.91,63.67,63.88,73600.0,63.67,63.91,63.67,63.88,73600.0
2014-10-01 15:50:00,63.87,63.89,63.69,63.72,114200.0,63.87,63.89,63.69,63.72,114200.0
2014-10-02 09:30:00,63.88,63.99,63.3,63.85,87500.0,63.88,63.99,63.3,63.85,87500.0
2014-10-02 09:40:00,63.81,64.64,63.75,64.35,91700.0,63.81,64.64,63.75,64.35,91700.0
2014-10-02 09:50:00,64.35,64.85,64.3,64.41,58300.0,64.35,64.85,64.3,64.41,58300.0
2014-10-02 10:00:00,64.41,64.5,64.1,64.38,39400.0,64.41,64.5,64.1,64.38,39400.0
2014-10-02 10:10:00,64.39,64.4,63.8,63.8,47800.0,64.39,64.4,63.8,63.8,47800.0
2014-10-02 10:20:00,63.84,63.96,63.48,63.51,37900.0,63.84,63.96,63.48,63.51,37900.0
2014-10-02 10:30:00,63.48,63.48,62.88,63.11,80100.0,63.48,63.48,62.88,63.11,80100.0
2014-10-02 10:40:00,63.11,63.29,62.85,62.92,48500.0,63.11,63.29,62.85,62.92,48500.0
2014-10-02 10:50:00,62.9,63.05,62.58,62.65,115700.0,62.9,63.05,62.58,62.65,115700.0
2014-10-02 11:00:00,62.63,62.79,62.56,62.58,104100.0,62.63,62.79,62.56,62.58,104100.0
2014-10-02 11:10:00,62.62,63.17,62.6,63.05,47700.0,62.62,63.17,62.6,63.05,47700.0
2014-10-02 11:20:00,63.09,63.09,62.81,62.86,31000.0,63.09,63.09,62.81,62.86,31000.0
2014-10-02 11:30:00,62.85,62.92,62.44,62.49,99300.0,62.85,62.92,62.44,62.49,99300.0
2014-10-02 11:40:00,62.5,62.55,62.22,62.34,99500.0,62.5,62.55,62.22,62.34,99500.0
2014-10-02 11:50:00,62.32,62.36,62.19,62.21,56100.0,62.32,62.36,62.19,62.21,56100.0
2014-10-02 12:00:00,62.2,62.62,62.16,62.6,51100.0,62.2,62.62,62.16,62.6,51100.0
2014-10-02 12:10:00,62.62,62.78,62.54,62.64,23700.0,62.62,62.78,62.54,62.64,23700.0
2014-10-02 12:20:00,62.66,62.75,62.58,62.61,13500.0,62.66,62.75,62.58,62.61,13500.0
2014-10-02 12:30:00,62.63,62.78,62.46,62.54,12300.0,62.63,62.78,62.46,62.54,12300.0
2014-10-02 12:40:00,62.54,62.87,62.45,62.83,16600.0,62.54,62.87,62.45,62.83,16600.0
2014-10-02 12:50:00,62.84,63.3,62.84,63.24,87500.0,62.84,63.3,62.84,63.24,87500.0
2014-10-02 13:00:00,63.21,63.29,63.15,63.26,39100.0,63.21,63.29,63.15,63.26,39100.0
2014-10-02 13:10:00,63.26,63.8,63.22,63.76,53900.0,63.26,63.8,63.22,63.76,53900.0
2014-10-02 13:20:00,63.73,63.89,63.48,63.84,56100.0,63.73,63.89,63.48,63.84,56100.0
2014-10-02 13:30:00,63.88,64.25,63.64,63.79,58400.0,63.88,64.25,63.64,63.79,58400.0
2014-10-02 13:40:00,63.76,63.76,63.48,63.52,24500.0,63.76,63.76,63.48,63.52,24500.0
2014-10-02 13:50:00,63.52,63.84,63.5,63.68,20500.0,63.52,63.84,63.5,63.68,20500.0
2014-10-02 14:00:00,63.72,64.1,63.67,64.07,25300.0,63.72,64.1,63.67,64.07,25300.0
2014-10-02 14:10:00,64.01,64.01,63.83,63.87,14200.0,64.01,64.01,63.83,63.87,14200.0
2014-10-02 14:20:00,63.9,63.92,63.68,63.91,10500.0,63.9,63.92,63.68,63.91,10500.0
2014-10-02 14:30:00,63.91,63.93,63.74,63.77,19200.0,63.91,63.93,63.74,63.77,19200.0
2014-10-02 14:40:00,63.74,64.1,63.74,63.95,29200.0,63.74,64.1,63.74,63.95,29200.0
2014-10-02 14:50:00,63.93,64.06,63.83,64.03,17500.0,63.93,64.06,63.83,64.03,17500.0
2014-10-02 15:00:00,64.06,64.06,63.9,63.98,24000.0,64.06,64.06,63.9,63.98,24000.0
2014-10-02 15:10:00,64.0,64.05,63.77,63.77,23500.0,64.0,64.05,63.77,63.77,23500.0
2014-10-02 15:20:00,63.76,63.9,63.76,63.78,24200.0,63.76,63.9,63.76,63.78,24200.0
2014-10-02 15:30:00,63.76,63.85,63.69,63.85,30800.0,63.76,63.85,63.69,63.85,30800.0
2014-10-02 15:40:00,63.85,63.85,63.59,63.79,63500.0,63.85,63.85,63.59,63.79,63500.0
2014-10-02 15:50:00,63.8,63.91,63.75,63.83,69900.0,63.8,63.91,63.75,63.83,69900.0
2014-10-03 09:30:00,64.45,65.0,63.9,64.03,77000.0,64.45,65.0,63.9,64.03,77000.0
2014-10-03 09:40:00,64.0,64.68,64.0,64.37,37100.0,64.0,64.68,64.0,64.37,37100.0
2014-10-03 09:50:00,64.37,64.85,64.32,64.84,77300.0,64.37,64.85,64.32,64.84,77300.0
2014-10-03 10:00:00,64.86,65.07,64.71,64.99,55200.0,64.86,65.07,64.71,64.99,55200.0
2014-10-03 10:10:00,64.97,64.97,64.67,64.83,42100.0,64.97,64.97,64.67,64.83,42100.0
2014-10-03 10:20:00,64.83,64.86,64.48,64.77,30300.0,64.83,64.86,64.48,64.77,30300.0
2014-10-03 10:30:00,64.73,64.73,64.43,64.69,37000.0,64.73,64.73,64.43,64.69,37000.0
2014-10-03 10:40:00,64.67,64.68,64.25,64.36,36400.0,64.67,64.68,64.25,64.36,36400.0
2014-10-03 10:50:00,64.38,64.4,64.31,64.35,33800.0,64.38,64.4,64.31,64.35,33800.0
2014-10-03 11:00:00,64.34,64.65,64.28,64.56,24800.0,64.34,64.65,64.28,64.56,24800.0
2014-10-03 11:10:00,64.55,64.55,64.19,64.24,29300.0,64.55,64.55,64.19,64.24,29300.0
2014-10-03 11:20:00,64.24,64.35,64.12,64.32,17700.0,64.24,64.35,64.12,64.32,17700.0
2014-10-03 11:30:00,64.33,64.36,64.11,64.11,14100.0,64.33,64.36,64.11,64.11,14100.0
2014-10-03 11:40:00,64.14,64.16,63.87,64.03,41700.0,64.14,64.16,63.87,64.03,41700.0
2014-10-03 11:50:00,63.99,64.09,63.91,64.07,30000.0,63.99,64.09,63.91,64.07,30000.0
2014-10-03 12:00:00,64.09,64.33,64.0,64.21,32200.0,64.09,64.33,64.0,64.21,32200.0
2014-10-03 12:10:00,64.2,64.37,64.2,64.22,22800.0,64.2,64.37,64.2,64.22,22800.0
2014-10-03 12:20:00,64.23,64.36,64.23,64.31,7800.0,64.23,64.36,64.23,64.31,7800.0
2014-10-03 12:30:00,64.33,64.48,64.29,64.47,21300.0,64.33,64.48,64.29,64.47,21300.0
2014-10-03 12:40:00,64.45,64.59,64.42,64.46,18300.0,64.45,64.59,64.42,64.46,18300.0
2014-10-03 12:50:00,64.45,64.54,64.44,64.44,15000.0,64.45,64.54,64.44,64.44,15000.0
2014-10-03 13:00:00,64.41,64.44,64.34,64.4,9000.0,64.41,64.44,64.34,64.4,9000.0
2014-10-03 13:10:00,64.38,64.46,64.29,64.34,10400.0,64.38,64.46,64.29,64.34,10400.0
2014-10-03 13:20:00,64.36,64.4,64.3,64.35,16200.0,64.36,64.4,64.3,64.35,16200.0
2014-10-03 13:30:00,64.32,64.34,64.2,64.32,15700.0,64.32,64.34,64.2,64.32,15700.0
2014-10-03 13:40:00,64.3,64.32,64.25,64.26,6400.0,64.3,64.32,64.25,64.26,6400.0
2014-10-03 13:50:00,64.28,64.39,64.28,64.39,5700.0,64.28,64.39,64.28,64.39,5700.0
2014-10-03 14:00:00,64.39,64.49,64.39,64.4,9700.0,64.39,64.49,64.39,64.4,9700.0
2014-10-03 14:10:00,64.39,64.48,64.38,64.39,25700.0,64.39,64.48,64.38,64.39,25700.0
2014-10-03 14:20:00,64.39,64.53,64.39,64.53,7300.0,64.39,64.53,64.39,64.53,7300.0
2014-10-03 14:30:00,64.52,64.55,64.42,64.47,20800.0,64.52,64.55,64.42,64.47,20800.0
2014-10-03 14:40:00,64.47,64.52,64.39,64.42,10500.0,64.47,64.52,64.39,64.42,10500.0
2014-10-03 14:50:00,64.4,64.4,64.27,64.29,9800.0,64.4,64.4,64.27,64.29,9800.0
2014-10-03 15:00:00,64.32,64.42,64.3,64.31,21200.0,64.32,64.42,64.3,64.31,21200.0
2014-10-03 15:10:00,64.3,64.31,64.22,64.31,13700.0,64.3,64.31,64.22,64.31,13700.0
2014-10-03 15:20:00,64.31,64.34,64.24,64.31,14500.0,64.31,64.34,64.24,64.31,14500.0
2014-10-03 15:30:00,64.31,64.32,64.14,64.16,19100.0,64.31,64.32,64.14,64.16,19100.0
2014-10-03 15:40:00,64.15,64.23,64.03,64.21,51100.0,64.15,64.23,64.03,64.21,51100.0
2014-10-03 15:50:00,64.22,64.24,64.07,64.1,128400.0,64.22,64.24,64.07,64.1,128400.0
2014-10-06 09:30:00,64.31,64.43,63.5,63.83,65100.0,64.31,64.43,63.5,63.83,65100.0
2014-10-06 09:40:00,63.87,64.22,63.77,63.79,27200.0,63.87,64.22,63.77,63.79,27200.0
2014-10-06 09:50:00,63.87,63.91,63.68,63.76,36400.0,63.87,63.91,63.68,63.76,36400.0
2014-10-06 10:00:00,63.76,63.98,63.38,63.38,44400.0,63.76,63.98,63.38,63.38,44400.0
2014-10-06 10:10:00,63.35,63.51,62.88,62.91,111500.0,63.35,63.51,62.88,62.91,111500.0
2014-10-06 10:20:00,62.91,63.23,62.84,63.0,70200.0,62.91,63.23,62.84,63.0,70200.0
2014-10-06 10:30:00,63.0,63.06,62.74,62.97,78700.0,63.0,63.06,62.74,62.97,78700.0
2014-10-06 10:40:00,62.97,63.15,62.37,62.43,86500.0,62.97,63.15,62.37,62.43,86500.0
2014-10-06 10:50:00,62.42,62.82,62.31,62.77,71000.0,62.42,62.82,62.31,62.77,71000.0
2014-10-06 11:00:00,62.74,62.96,62.71,62.88,37100.0,62.74,62.96,62.71,62.88,37100.0
2014-10-06 11:10:00,62.89,63.03,62.54,62.68,29800.0,62.89,63.03,62.54,62.68,29800.0
2014-10-06 11:20:00,62.63,62.66,62.27,62.36,43600.0,62.63,62.66,62.27,62.36,43600.0
2014-10-06 11:30:00,62.35,62.69,62.35,62.55,25900.0,62.35,62.69,62.35,62.55,25900.0
2014-10-06 11:40:00,62.51,62.56,61.61,61.9,128500.0,62.51,62.56,61.61,61.9,128500.0
2014-10-06 11:50:00,61.98,62.51,61.98,62.34,40000.0,61.98,62.51,61.98,62.34,40000.0
2014-10-06 12:00:00,62.37,62.64,62.34,62.51,36300.0,62.37,62.64,62.34,62.51,36300.0
2014-10-06 12:10:00,62.5,62.52,62.2,62.5,36000.0,62.5,62.52,62.2,62.5,36000.0
2014-10-06 12:20:00,62.5,62.51,62.25,62.27,23500.0,62.5,62.51,62.25,62.27,23500.0
2014-10-06 12:30:00,62.25,62.27,61.89,62.03,72800.0,62.25,62.27,61.89,62.03,72800.0
2014-10-06 12:40:00,62.03,62.16,61.81,61.96,42100.0,62.03,62.16,61.81,61.96,42100.0
2014-10-06 12:50:00,61.92,62.19,61.92,62.13,44600.0,61.92,62.19,61.92,62.13,44600.0
2014-10-06 13:00:00,62.08,62.5,62.07,62.42,50300.0,62.08,62.5,62.07,62.42,50300.0
2014-10-06 13:10:00,62.43,62.62,62.36,62.54,28600.0,62.43,62.62,62.36,62.54,28600.0
2014-10-06 13:20:00,62.53,62.7,62.53,62.6,41600.0,62.53,62.7,62.53,62.6,41600.0
2014-10-06 13:30:00,62.62,62.67,62.52,62.57,21800.0,62.62,62.67,62.52,62.57,21800.0
2014-10-06 13:40:00,62.57,62.68,62.57,62.57,36700.0,62.57,62.68,62.57,62.57,36700.0
2014-10-06 13:50:00,62.56,62.67,62.46,62.49,37500.0,62.56,62.67,62.46,62.49,37500.0
2014-10-06 14:00:00,62.49,62.49,62.14,62.21,45600.0,62.49,62.49,62.14,62.21,45600.0
2014-10-06 14:10:00,62.22,62.57,62.22,62.5,35800.0,62.22,62.57,62.22,62.5,35800.0
2014-10-06 14:20:00,62.5,62.68,62.43,62.45,64700.0,62.5,62.68,62.43,62.45,64700.0
2014-10-06 14:30:00,62.39,62.51,62.38,62.45,15500.0,62.39,62.51,62.38,62.45,15500.0
2014-10-06 14:40:00,62.46,62.46,62.31,62.35,17300.0,62.46,62.46,62.31,62.35,17300.0
2014-10-06 14:50:00,62.36,62.5,62.33,62.48,17100.0,62.36,62.5,62.33,62.48,17100.0
2014-10-06 15:00:00,62.49,62.49,62.25,62.33,27700.0,62.49,62.49,62.25,62.33,27700.0
2014-10-06 15:10:00,62.3,62.35,62.21,62.29,21300.0,62.3,62.35,62.21,62.29,21300.0
2014-10-06 15:20:00,62.29,62.51,62.25,62.51,56900.0,62.29,62.51,62.25,62.51,56900.0
2014-10-06 15:30:00,62.5,62.52,62.41,62.49,85100.0,62.5,62.52,62.41,62.49,85100.0
2014-10-06 15:40:00,62.49,62.49,62.37,62.42,55200.0,62.49,62.49,62.37,62.42,55200.0
2014-10-06 15:50:00,62.43,62.46,62.28,62.39,207300.0,62.43,62.46,62.28,62.39,207300.0
2014-10-07 09:30:00,62.21,62.22,61.21,61.72,120700.0,62.21,62.22,61.21,61.72,120700.0
2014-10-07 09:40:00,61.7,61.94,60.94,61.01,141700.0,61.7,61.94,60.94,61.01,141700.0
2014-10-07 09:50:00,60.97,61.65,60.92,61.65,83100.0,60.97,61.65,60.92,61.65,83100.0
2014-10-07 10:00:00,61.67,61.81,61.47,61.6,51600.0,61.67,61.81,61.47,61.6,51600.0
2014-10-07 10:10:00,61.64,61.9,61.57,61.9,72000.0,61.64,61.9,61.57,61.9,72000.0
2014-10-07 10:20:00,61.9,61.9,61.47,61.9,43300.0,61.9,61.9,61.47,61.9,43300.0
2014-10-07 10:30:00,61.91,62.16,61.59,61.59,48400.0,61.91,62.16,61.59,61.59,48400.0
2014-10-07 10:40:00,61.53,61.93,61.48,61.72,28300.0,61.53,61.93,61.48,61.72,28300.0
2014-10-07 10:50:00,61.72,61.91,61.5,61.5,40700.0,61.72,61.91,61.5,61.5,40700.0
2014-10-07 11:00:00,61.49,61.62,61.29,61.59,37300.0,61.49,61.62,61.29,61.59,37300.0
2014-10-07 11:10:00,61.62,61.66,61.3,61.53,24100.0,61.62,61.66,61.3,61.53,24100.0
2014-10-07 11:20:00,61.53,61.66,61.42,61.42,13300.0,61.53,61.66,61.42,61.42,13300.0
2014-10-07 11:30:00,61.47,61.7,61.45,61.59,27800.0,61.47,61.7,61.45,61.59,27800.0
2014-10-07 11:40:00,61.62,62.0,61.58,61.86,31000.0,61.62,62.0,61.58,61.86,31000.0
2014-10-07 11:50:00,61.86,62.08,61.84,61.89,17900.0,61.86,62.08,61.84,61.89,17900.0
2014-10-07 12:00:00,61.92,62.14,61.82,62.05,22600.0,61.92,62.14,61.82,62.05,22600.0
2014-10-07 12:10:00,62.09,62.19,61.99,62.12,19700.0,62.09,62.19,61.99,62.12,19700.0
2014-10-07 12:20:00,62.12,62.12,61.88,61.92,21000.0,62.12,62.12,61.88,61.92,21000.0
2014-10-07 12:30:00,61.93,61.95,61.66,61.76,27600.0,61.93,61.95,61.66,61.76,27600.0
2014-10-07 12:40:00,61.75,61.75,61.52,61.55,16900.0,61.75,61.75,61.52,61.55,16900.0
2014-10-07 12:50:00,61.52,61.73,61.52,61.64,18100.0,61.52,61.73,61.52,61.64,18100.0
2014-10-07 13:00:00,61.69,61.69,61.44,61.49,15000.0,61.69,61.69,61.44,61.49,15000.0
2014-10-07 13:10:00,61.51,61.72,61.48,61.57,12800.0,61.51,61.72,61.48,61.57,12800.0
2014-10-07 13:20:00,61.6,61.72,61.5,61.62,10400.0,61.6,61.72,61.5,61.62,10400.0
2014-10-07 13:30:00,61.63,61.69,61.46,61.46,41800.0,61.63,61.69,61.46,61.46,41800.0
2014-10-07 13:40:00,61.5,61.62,61.46,61.52,18800.0,61.5,61.62,61.46,61.52,18800.0
2014-10-07 13:50:00,61.54,61.62,61.38,61.43,36000.0,61.54,61.62,61.38,61.43,36000.0
2014-10-07 14:00:00,61.41,61.53,61.26,61.49,22200.0,61.41,61.53,61.26,61.49,22200.0
2014-10-07 14:10:00,61.47,61.53,61.27,61.3,30900.0,61.47,61.53,61.27,61.3,30900.0
2014-10-07 14:20:00,61.31,61.34,61.04,61.06,35800.0,61.31,61.34,61.04,61.06,35800.0
2014-10-07 14:30:00,61.08,61.15,60.93,61.08,83600.0,61.08,61.15,60.93,61.08,83600.0
2014-10-07 14:40:00,61.06,61.26,61.0,61.13,27500.0,61.06,61.26,61.0,61.13,27500.0
2014-10-07 14:50:00,61.13,61.21,61.07,61.1,24900.0,61.13,61.21,61.07,61.1,24900.0
2014-10-07 15:00:00,61.07,61.19,60.92,60.92,40900.0,61.07,61.19,60.92,60.92,40900.0
2014-10-07 15:10:00,60.94,60.96,60.75,60.75,56800.0,60.94,60.96,60.75,60.75,56800.0
2014-10-07 15:20:00,60.75,60.89,60.67,60.87,61400.0,60.75,60.89,60.67,60.87,61400.0
2014-10-07 15:30:00,60.86,60.99,60.82,60.82,77900.0,60.86,60.99,60.82,60.82,77900.0
2014-10-07 15:40:00,60.81,60.83,60.55,60.56,118600.0,60.81,60.83,60.55,60.56,118600.0
2014-10-07 15:50:00,60.54,60.57,60.39,60.42,184000.0,60.54,60.57,60.39,60.42,184000.0
2014-10-08 09:30:00,60.4,60.69,59.88,60.08,97200.0,60.4,60.69,59.88,60.08,97200.0
2014-10-08 09:40:00,60.11,60.79,60.05,60.67,107200.0,60.11,60.79,60.05,60.67,107200.0
2014-10-08 09:50:00,60.7,62.66,59.82,59.82,125900.0,60.7,62.66,59.82,59.82,125900.0
2014-10-08 10:00:00,59.88,60.05,59.58,59.8,80400.0,59.88,60.05,59.58,59.8,80400.0
2014-10-08 10:10:00,59.77,60.18,59.74,59.74,40300.0,59.77,60.18,59.74,59.74,40300.0
2014-10-08 10:20:00,59.77,59.89,59.6,59.76,34500.0,59.77,59.89,59.6,59.76,34500.0
2014-10-08 10:30:00,59.75,60.11,59.72,59.89,84200.0,59.75,60.11,59.72,59.89,84200.0
2014-10-08 10:40:00,59.89,59.92,59.28,59.55,55400.0,59.89,59.92,59.28,59.55,55400.0
2014-10-08 10:50:00,59.54,59.56,59.2,59.38,57800.0,59.54,59.56,59.2,59.38,57800.0
2014-10-08 11:00:00,59.36,59.46,59.06,59.36,88900.0,59.36,59.46,59.06,59.36,88900.0
2014-10-08 11:10:00,59.34,59.4,58.82,58.88,158600.0,59.34,59.4,58.82,58.88,158600.0
2014-10-08 11:20:00,58.88,59.44,58.81,59.39,102400.0,58.88,59.44,58.81,59.39,102400.0
2014-10-08 11:30:00,59.36,59.81,59.3,59.31,89200.0,59.36,59.81,59.3,59.31,89200.0
2014-10-08 11:40:00,59.32,59.55,59.31,59.35,21700.0,59.32,59.55,59.31,59.35,21700.0
2014-10-08 11:50:00,59.3,59.54,59.2,59.54,30500.0,59.3,59.54,59.2,59.54,30500.0
2014-10-08 12:00:00,59.54,59.75,59.53,59.64,34100.0,59.54,59.75,59.53,59.64,34100.0
2014-10-08 12:10:00,59.61,59.96,59.56,59.95,25400.0,59.61,59.96,59.56,59.95,25400.0
2014-10-08 12:20:00,59.95,59.95,59.64,59.69,34600.0,59.95,59.95,59.64,59.69,34600.0
2014-10-08 12:30:00,59.71,59.84,59.63,59.78,15200.0,59.71,59.84,59.63,59.78,15200.0
2014-10-08 12:40:00,59.78,59.8,59.62,59.66,23700.0,59.78,59.8,59.62,59.66,23700.0
2014-10-08 12:50:00,59.69,59.79,59.66,59.75,8300.0,59.69,59.79,59.66,59.75,8300.0
2014-10-08 13:00:00,59.77,59.97,59.7,59.8,18800.0,59.77,59.97,59.7,59.8,18800.0
2014-10-08 13:10:00,59.78,59.9,59.74,59.9,12900.0,59.78,59.9,59.74,59.9,12900.0
2014-10-08 13:20:00,59.87,59.92,59.74,59.74,18300.0,59.87,59.92,59.74,59.74,18300.0
2014-10-08 13:30:00,59.71,59.89,59.71,59.89,12300.0,59.71,59.89,59.71,59.89,12300.0
2014-10-08 13:40:00,59.89,60.18,59.78,60.17,34400.0,59.89,60.18,59.78,60.17,34400.0
2014-10-08 13:50:00,60.18,60.2,60.04,60.14,17600.0,60.18,60.2,60.04,60.14,17600.0
2014-10-08 14:00:00,60.14,60.59,60.14,60.57,49700.0,60.14,60.59,60.14,60.57,49700.0
2014-10-08 14:10:00,60.6,60.82,60.58,60.78,23600.0,60.6,60.82,60.58,60.78,23600.0
2014-10-08 14:20:00,60.82,61.12,60.82,60.94,47500.0,60.82,61.12,60.82,60.94,47500.0
2014-10-08 14:30:00,61.0,61.43,60.98,61.22,51700.0,61.0,61.43,60.98,61.22,51700.0
2014-10-08 14:40:00,61.23,61.24,61.06,61.1,23800.0,61.23,61.24,61.06,61.1,23800.0
2014-10-08 14:50:00,61.1,61.13,60.9,61.13,21500.0,61.1,61.13,60.9,61.13,21500.0
2014-10-08 15:00:00,61.13,61.59,61.13,61.58,36900.0,61.13,61.59,61.13,61.58,36900.0
2014-10-08 15:10:00,61.59,61.68,61.57,61.65,34700.0,61.59,61.68,61.57,61.65,34700.0
2014-10-08 15:20:00,61.65,62.29,61.59,62.28,148900.0,61.65,62.29,61.59,62.28,148900.0
2014-10-08 15:30:00,62.27,62.27,61.89,62.16,86100.0,62.27,62.27,61.89,62.16,86100.0
2014-10-08 15:40:00,62.15,62.3,62.1,62.2,81300.0,62.15,62.3,62.1,62.2,81300.0
2014-10-08 15:50:00,62.19,62.27,62.13,62.19,199300.0,62.19,62.27,62.13,62.19,199300.0
2014-10-09 09:30:00,61.34,61.5,60.55,61.05,113900.0,61.34,61.5,60.55,61.05,113900.0
2014-10-09 09:40:00,61.04,61.16,60.49,60.63,63300.0,61.04,61.16,60.49,60.63,63300.0
2014-10-09 09:50:00,60.63,60.67,60.14,60.35,101200.0,60.63,60.67,60.14,60.35,101200.0
2014-10-09 10:00:00,60.32,60.53,60.0,60.15,79300.0,60.32,60.53,60.0,60.15,79300.0
2014-10-09 10:10:00,60.17,60.44,59.86,60.13,120700.0,60.17,60.44,59.86,60.13,120700.0
2014-10-09 10:20:00,60.13,60.21,59.76,59.85,85400.0,60.13,60.21,59.76,59.85,85400.0
2014-10-09 10:30:00,59.83,59.85,59.41,59.44,146900.0,59.83,59.85,59.41,59.44,146900.0
2014-10-09 10:40:00,59.45,59.89,59.4,59.66,46600.0,59.45,59.89,59.4,59.66,46600.0
2014-10-09 10:50:00,59.69,59.85,59.5,59.82,52000.0,59.69,59.85,59.5,59.82,52000.0
2014-10-09 11:00:00,59.85,59.85,59.46,59.79,75400.0,59.85,59.85,59.46,59.79,75400.0
2014-10-09 11:10:00,59.76,59.94,59.61,59.66,53400.0,59.76,59.94,59.61,59.66,53400.0
2014-10-09 11:20:00,59.65,59.81,59.5,59.53,51300.0,59.65,59.81,59.5,59.53,51300.0
2014-10-09 11:30:00,59.53,59.66,59.29,59.32,63100.0,59.53,59.66,59.29,59.32,63100.0
2014-10-09 11:40:00,59.3,59.3,58.95,59.14,96600.0,59.3,59.3,58.95,59.14,96600.0
2014-10-09 11:50:00,59.11,59.23,58.68,58.85,125800.0,59.11,59.23,58.68,58.85,125800.0
2014-10-09 12:00:00,58.8,58.87,58.61,58.61,57200.0,58.8,58.87,58.61,58.61,57200.0
2014-10-09 12:10:00,58.62,58.64,58.29,58.32,132600.0,58.62,58.64,58.29,58.32,132600.0
2014-10-09 12:20:00,58.31,58.38,58.13,58.14,70700.0,58.31,58.38,58.13,58.14,70700.0
2014-10-09 12:30:00,58.12,58.52,58.11,58.41,100000.0,58.12,58.52,58.11,58.41,100000.0
2014-10-09 12:40:00,58.43,58.9,58.41,58.9,88100.0,58.43,58.9,58.41,58.9,88100.0
2014-10-09 12:50:00,58.87,58.93,58.6,58.72,59200.0,58.87,58.93,58.6,58.72,59200.0
2014-10-09 13:00:00,58.71,58.71,58.15,58.22,60000.0,58.71,58.71,58.15,58.22,60000.0
2014-10-09 13:10:00,58.22,58.43,58.11,58.26,66900.0,58.22,58.43,58.11,58.26,66900.0
2014-10-09 13:20:00,58.27,58.4,58.11,58.11,97900.0,58.27,58.4,58.11,58.11,97900.0
2014-10-09 13:30:00,58.12,58.7,58.11,58.58,87300.0,58.12,58.7,58.11,58.58,87300.0
2014-10-09 13:40:00,58.6,58.61,58.27,58.4,62600.0,58.6,58.61,58.27,58.4,62600.0
2014-10-09 13:50:00,58.43,58.49,58.11,58.11,112700.0,58.43,58.49,58.11,58.11,112700.0
2014-10-09 14:00:00,58.11,58.12,57.59,57.62,246100.0,58.11,58.12,57.59,57.62,246100.0
2014-10-09 14:10:00,57.63,57.68,57.24,57.28,139600.0,57.63,57.68,57.24,57.28,139600.0
2014-10-09 14:20:00,57.29,57.42,57.06,57.1,140200.0,57.29,57.42,57.06,57.1,140200.0
2014-10-09 14:30:00,57.08,57.31,56.75,57.21,207400.0,57.08,57.31,56.75,57.21,207400.0
2014-10-09 14:40:00,57.19,57.22,56.7,56.96,105900.0,57.19,57.22,56.7,56.96,105900.0
2014-10-09 14:50:00,56.94,57.26,56.81,56.81,86600.0,56.94,57.26,56.81,56.81,86600.0
2014-10-09 15:00:00,56.81,56.98,56.54,56.57,124800.0,56.81,56.98,56.54,56.57,124800.0
2014-10-09 15:10:00,56.57,57.1,56.56,56.96,173400.0,56.57,57.1,56.56,56.96,173400.0
2014-10-09 15:20:00,56.95,57.04,56.68,56.78,253000.0,56.95,57.04,56.68,56.78,253000.0
2014-10-09 15:30:00,56.76,56.97,56.64,56.64,227000.0,56.76,56.97,56.64,56.64,227000.0
2014-10-09 15:40:00,56.64,56.77,56.55,56.64,174600.0,56.64,56.77,56.55,56.64,174600.0
2014-10-09 15:50:00,56.63,56.68,56.47,56.5,351900.0,56.63,56.68,56.47,56.5,351900.0
2014-10-10 09:30:00,55.64,55.99,54.6,55.18,382000.0,55.64,55.99,54.6,55.18,382000.0
2014-10-10 09:40:00,55.18,56.05,54.91,55.97,204100.0,55.18,56.05,54.91,55.97,204100.0
2014-10-10 09:50:00,55.98,56.08,55.53,55.7,173400.0,55.98,56.08,55.53,55.7,173400.0
2014-10-10 10:00:00,55.69,55.69,54.53,54.55,194700.0,55.69,55.69,54.53,54.55,194700.0
2014-10-10 10:10:00,54.53,54.77,54.26,54.29,186400.0,54.53,54.77,54.26,54.29,186400.0
2014-10-10 10:20:00,54.29,54.36,53.64,53.7,223400.0,54.29,54.36,53.64,53.7,223400.0
2014-10-10 10:30:00,53.69,54.35,53.53,54.23,126700.0,53.69,54.35,53.53,54.23,126700.0
2014-10-10 10:40:00,54.19,54.59,54.0,54.47,107700.0,54.19,54.59,54.0,54.47,107700.0
2014-10-10 10:50:00,54.47,54.88,54.4,54.58,86800.0,54.47,54.88,54.4,54.58,86800.0
2014-10-10 11:00:00,54.58,55.25,54.58,55.12,83600.0,54.58,55.25,54.58,55.12,83600.0
2014-10-10 11:10:00,55.11,55.12,54.57,54.69,60200.0,55.11,55.12,54.57,54.69,60200.0
2014-10-10 11:20:00,54.75,54.9,54.54,54.65,51400.0,54.75,54.9,54.54,54.65,51400.0
2014-10-10 11:30:00,54.63,55.02,54.58,54.93,33700.0,54.63,55.02,54.58,54.93,33700.0
2014-10-10 11:40:00,54.9,55.1,54.56,55.1,42800.0,54.9,55.1,54.56,55.1,42800.0
2014-10-10 11:50:00,55.15,55.33,55.06,55.07,46000.0,55.15,55.33,55.06,55.07,46000.0
2014-10-10 12:00:00,55.11,55.63,55.1,55.45,58000.0,55.11,55.63,55.1,55.45,58000.0
2014-10-10 12:10:00,55.46,55.72,55.3,55.36,55700.0,55.46,55.72,55.3,55.36,55700.0
2014-10-10 12:20:00,55.35,55.51,55.24,55.37,30900.0,55.35,55.51,55.24,55.37,30900.0
2014-10-10 12:30:00,55.38,55.88,55.35,55.42,52800.0,55.38,55.88,55.35,55.42,52800.0
2014-10-10 12:40:00,55.42,55.77,55.42,55.75,39100.0,55.42,55.77,55.42,55.75,39100.0
2014-10-10 12:50:00,55.7,55.79,55.34,55.41,26100.0,55.7,55.79,55.34,55.41,26100.0
2014-10-10 13:00:00,55.43,55.59,55.24,55.37,33500.0,55.43,55.59,55.24,55.37,33500.0
2014-10-10 13:10:00,55.35,55.41,54.77,54.77,57300.0,55.35,55.41,54.77,54.77,57300.0
2014-10-10 13:20:00,54.81,55.04,54.74,54.85,45800.0,54.81,55.04,54.74,54.85,45800.0
2014-10-10 13:30:00,54.86,55.35,54.69,55.18,63100.0,54.86,55.35,54.69,55.18,63100.0
2014-10-10 13:40:00,55.16,55.26,54.96,55.15,35600.0,55.16,55.26,54.96,55.15,35600.0
2014-10-10 13:50:00,55.13,55.18,54.94,55.0,17600.0,55.13,55.18,54.94,55.0,17600.0
2014-10-10 14:00:00,55.0,55.24,54.9,55.12,34500.0,55.0,55.24,54.9,55.12,34500.0
2014-10-10 14:10:00,55.11,55.39,55.11,55.25,109600.0,55.11,55.39,55.11,55.25,109600.0
2014-10-10 14:20:00,55.25,55.33,55.25,55.3,73700.0,55.25,55.33,55.25,55.3,73700.0
2014-10-10 14:30:00,55.29,55.33,55.18,55.2,90000.0,55.29,55.33,55.18,55.2,90000.0
2014-10-10 14:40:00,55.19,55.19,54.92,54.97,83400.0,55.19,55.19,54.92,54.97,83400.0
2014-10-10 14:50:00,54.95,55.16,54.95,54.99,38800.0,54.95,55.16,54.95,54.99,38800.0
2014-10-10 15:00:00,55.0,55.03,54.83,54.85,65000.0,55.0,55.03,54.83,54.85,65000.0
2014-10-10 15:10:00,54.8,54.88,54.5,54.56,105300.0,54.8,54.88,54.5,54.56,105300.0
2014-10-10 15:20:00,54.56,54.56,54.13,54.24,120900.0,54.56,54.56,54.13,54.24,120900.0
2014-10-10 15:30:00,54.25,54.28,53.91,54.06,118000.0,54.25,54.28,53.91,54.06,118000.0
2014-10-10 15:40:00,54.06,54.07,53.76,53.79,186800.0,54.06,54.07,53.76,53.79,186800.0
2014-10-10 15:50:00,53.78,53.84,53.66,53.72,303600.0,53.78,53.84,53.66,53.72,303600.0
2014-10-13 09:30:00,53.91,54.73,53.75,54.46,161100.0,53.91,54.73,53.75,54.46,161100.0
2014-10-13 09:40:00,54.46,54.52,53.4,53.45,114300.0,54.46,54.52,53.4,53.45,114300.0
2014-10-13 09:50:00,53.49,53.5,52.7,52.88,186000.0,53.49,53.5,52.7,52.88,186000.0
2014-10-13 10:00:00,52.91,53.52,52.87,53.13,120400.0,52.91,53.52,52.87,53.13,120400.0
2014-10-13 10:10:00,53.1,53.53,52.91,52.95,67000.0,53.1,53.53,52.91,52.95,67000.0
2014-10-13 10:20:00,52.94,53.32,52.38,52.38,121900.0,52.94,53.32,52.38,52.38,121900.0
2014-10-13 10:30:00,52.38,52.77,52.2,52.46,102000.0,52.38,52.77,52.2,52.46,102000.0
2014-10-13 10:40:00,52.49,52.87,52.08,52.41,126700.0,52.49,52.87,52.08,52.41,126700.0
2014-10-13 10:50:00,52.43,53.52,52.41,53.0,131000.0,52.43,53.52,52.41,53.0,131000.0
2014-10-13 11:00:00,53.0,53.56,52.85,53.46,51100.0,53.0,53.56,52.85,53.46,51100.0
2014-10-13 11:10:00,53.45,53.71,53.0,53.06,124100.0,53.45,53.71,53.0,53.06,124100.0
2014-10-13 11:20:00,53.0,53.41,52.95,53.15,48600.0,53.0,53.41,52.95,53.15,48600.0
2014-10-13 11:30:00,53.15,53.79,53.15,53.45,50300.0,53.15,53.79,53.15,53.45,50300.0
2014-10-13 11:40:00,53.46,54.04,53.46,53.86,63300.0,53.46,54.04,53.46,53.86,63300.0
2014-10-13 11:50:00,53.88,54.09,53.5,53.53,59000.0,53.88,54.09,53.5,53.53,59000.0
2014-10-13 12:00:00,53.54,53.71,53.15,53.18,34800.0,53.54,53.71,53.15,53.18,34800.0
2014-10-13 12:10:00,53.19,53.81,53.19,53.57,34600.0,53.19,53.81,53.19,53.57,34600.0
2014-10-13 12:20:00,53.6,53.83,53.53,53.82,20900.0,53.6,53.83,53.53,53.82,20900.0
2014-10-13 12:30:00,53.83,53.95,53.59,53.65,39500.0,53.83,53.95,53.59,53.65,39500.0
2014-10-13 12:40:00,53.67,53.98,53.65,53.66,50200.0,53.67,53.98,53.65,53.66,50200.0
2014-10-13 12:50:00,53.68,53.75,53.5,53.56,28800.0,53.68,53.75,53.5,53.56,28800.0
2014-10-13 13:00:00,53.57,53.7,53.52,53.6,20900.0,53.57,53.7,53.52,53.6,20900.0
2014-10-13 13:10:00,53.61,53.61,52.95,53.11,61800.0,53.61,53.61,52.95,53.11,61800.0
2014-10-13 13:20:00,53.09,53.35,53.05,53.35,29900.0,53.09,53.35,53.05,53.35,29900.0
2014-10-13 13:30:00,53.34,53.5,53.26,53.27,19600.0,53.34,53.5,53.26,53.27,19600.0
2014-10-13 13:40:00,53.28,53.28,52.86,52.87,26300.0,53.28,53.28,52.86,52.87,26300.0
2014-10-13 13:50:00,52.87,53.11,52.82,53.0,70800.0,52.87,53.11,52.82,53.0,70800.0
2014-10-13 14:00:00,52.99,53.08,52.72,53.06,48200.0,52.99,53.08,52.72,53.06,48200.0
2014-10-13 14:10:00,53.04,53.04,52.47,52.49,47000.0,53.04,53.04,52.47,52.49,47000.0
2014-10-13 14:20:00,52.48,52.58,52.3,52.53,115100.0,52.48,52.58,52.3,52.53,115100.0
2014-10-13 14:30:00,52.53,52.54,52.27,52.37,52700.0,52.53,52.54,52.27,52.37,52700.0
2014-10-13 14:40:00,52.37,52.38,52.08,52.11,69600.0,52.37,52.38,52.08,52.11,69600.0
2014-10-13 14:50:00,52.09,52.26,51.74,51.85,154500.0,52.09,52.26,51.74,51.85,154500.0
2014-10-13 15:00:00,51.86,52.01,51.74,51.75,86400.0,51.86,52.01,51.74,51.75,86400.0
2014-10-13 15:10:00,51.75,51.77,51.48,51.61,169200.0,51.75,51.77,51.48,51.61,169200.0
2014-10-13 15:20:00,51.6,51.7,51.31,51.35,112900.0,51.6,51.7,51.31,51.35,112900.0
2014-10-13 15:30:00,51.33,51.33,50.68,50.69,280800.0,51.33,51.33,50.68,50.69,280800.0
2014-10-13 15:40:00,50.71,50.82,50.4,50.4,447400.0,50.71,50.82,50.4,50.4,447400.0
2014-10-13 15:50:00,50.4,50.65,50.36,50.51,390300.0,50.4,50.65,50.36,50.51,390300.0
2014-10-14 09:30:00,51.37,52.22,51.34,51.64,177900.0,51.37,52.22,51.34,51.64,177900.0
2014-10-14 09:40:00,51.64,51.95,51.26,51.26,110600.0,51.64,51.95,51.26,51.26,110600.0
2014-10-14 09:50:00,51.25,51.43,50.52,50.59,143400.0,51.25,51.43,50.52,50.59,143400.0
2014-10-14 10:00:00,50.61,51.17,50.45,51.1,121600.0,50.61,51.17,50.45,51.1,121600.0
2014-10-14 10:10:00,51.13,51.23,50.4,50.44,92700.0,51.13,51.23,50.4,50.44,92700.0
2014-10-14 10:20:00,50.45,50.85,50.13,50.76,127000.0,50.45,50.85,50.13,50.76,127000.0
2014-10-14 10:30:00,50.72,51.04,50.65,50.91,56900.0,50.72,51.04,50.65,50.91,56900.0
2014-10-14 10:40:00,50.96,51.23,50.67,51.16,139700.0,50.96,51.23,50.67,51.16,139700.0
2014-10-14 10:50:00,51.2,51.65,51.18,51.34,264000.0,51.2,51.65,51.18,51.34,264000.0
2014-10-14 11:00:00,51.38,51.8,51.36,51.65,115800.0,51.38,51.8,51.36,51.65,115800.0
2014-10-14 11:10:00,51.64,52.34,51.6,52.16,203000.0,51.64,52.34,51.6,52.16,203000.0
2014-10-14 11:20:00,52.19,52.19,51.73,51.86,98300.0,52.19,52.19,51.73,51.86,98300.0
2014-10-14 11:30:00,51.89,52.06,51.8,52.03,67800.0,51.89,52.06,51.8,52.03,67800.0
2014-10-14 11:40:00,51.99,52.66,51.99,52.46,138100.0,51.99,52.66,51.99,52.46,138100.0
2014-10-14 11:50:00,52.49,53.03,52.39,52.78,113700.0,52.49,53.03,52.39,52.78,113700.0
2014-10-14 12:00:00,52.8,52.95,52.58,52.82,37900.0,52.8,52.95,52.58,52.82,37900.0
2014-10-14 12:10:00,52.81,52.92,52.54,52.69,47500.0,52.81,52.92,52.54,52.69,47500.0
2014-10-14 12:20:00,52.71,52.71,52.4,52.63,100400.0,52.71,52.71,52.4,52.63,100400.0
2014-10-14 12:30:00,52.61,52.64,52.43,52.53,84600.0,52.61,52.64,52.43,52.53,84600.0
2014-10-14 12:40:00,52.5,52.93,52.46,52.92,33300.0,52.5,52.93,52.46,52.92,33300.0
2014-10-14 12:50:00,52.93,52.93,52.65,52.78,38400.0,52.93,52.93,52.65,52.78,38400.0
2014-10-14 13:00:00,52.79,52.89,52.6,52.71,51000.0,52.79,52.89,52.6,52.71,51000.0
2014-10-14 13:10:00,52.68,53.07,52.63,52.87,56300.0,52.68,53.07,52.63,52.87,56300.0
2014-10-14 13:20:00,52.84,52.84,52.48,52.67,64200.0,52.84,52.84,52.48,52.67,64200.0
2014-10-14 13:30:00,52.68,52.96,52.59,52.7,47100.0,52.68,52.96,52.59,52.7,47100.0
2014-10-14 13:40:00,52.67,52.79,52.43,52.68,40100.0,52.67,52.79,52.43,52.68,40100.0
2014-10-14 13:50:00,52.66,52.79,52.42,52.6,60100.0,52.66,52.79,52.42,52.6,60100.0
2014-10-14 14:00:00,52.58,52.65,52.46,52.55,42600.0,52.58,52.65,52.46,52.55,42600.0
2014-10-14 14:10:00,52.55,52.77,52.47,52.59,29800.0,52.55,52.77,52.47,52.59,29800.0
2014-10-14 14:20:00,52.59,52.61,52.17,52.21,52900.0,52.59,52.61,52.17,52.21,52900.0
2014-10-14 14:30:00,52.2,52.28,51.93,52.08,52700.0,52.2,52.28,51.93,52.08,52700.0
2014-10-14 14:40:00,52.07,52.34,52.02,52.28,70100.0,52.07,52.34,52.02,52.28,70100.0
2014-10-14 14:50:00,52.29,52.33,52.13,52.23,68900.0,52.29,52.33,52.13,52.23,68900.0
2014-10-14 15:00:00,52.25,52.34,51.89,51.93,94400.0,52.25,52.34,51.89,51.93,94400.0
2014-10-14 15:10:00,51.93,52.15,51.81,51.87,54600.0,51.93,52.15,51.81,51.87,54600.0
2014-10-14 15:20:00,51.82,51.94,51.48,51.94,60200.0,51.82,51.94,51.48,51.94,60200.0
2014-10-14 15:30:00,51.95,52.09,51.59,52.09,68800.0,51.95,52.09,51.59,52.09,68800.0
2014-10-14 15:40:00,52.09,52.21,51.89,52.09,108800.0,52.09,52.21,51.89,52.09,108800.0
2014-10-14 15:50:00,52.08,52.23,51.95,52.01,197800.0,52.08,52.23,51.95,52.01,197800.0
2014-10-15 09:30:00,50.85,51.37,50.51,50.83,142400.0,50.85,51.37,50.51,50.83,142400.0
2014-10-15 09:40:00,50.8,52.35,50.55,52.35,123800.0,50.8,52.35,50.55,52.35,123800.0
2014-10-15 09:50:00,52.25,53.21,51.97,53.03,161300.0,52.25,53.21,51.97,53.03,161300.0
2014-10-15 10:00:00,53.06,53.59,52.82,52.96,159200.0,53.06,53.59,52.82,52.96,159200.0
2014-10-15 10:10:00,52.96,53.73,52.65,53.19,171700.0,52.96,53.73,52.65,53.19,171700.0
2014-10-15 10:20:00,53.23,53.65,53.1,53.12,57500.0,53.23,53.65,53.1,53.12,57500.0
2014-10-15 10:30:00,53.09,53.16,52.6,53.01,60200.0,53.09,53.16,52.6,53.01,60200.0
2014-10-15 10:40:00,53.03,53.15,52.69,52.81,104300.0,53.03,53.15,52.69,52.81,104300.0
2014-10-15 10:50:00,52.84,53.12,52.72,52.89,90100.0,52.84,53.12,52.72,52.89,90100.0
2014-10-15 11:00:00,52.85,53.2,52.56,53.14,74200.0,52.85,53.2,52.56,53.14,74200.0
2014-10-15 11:10:00,53.12,53.22,52.71,52.79,41500.0,53.12,53.22,52.71,52.79,41500.0
2014-10-15 11:20:00,52.75,52.78,52.27,52.38,48300.0,52.75,52.78,52.27,52.38,48300.0
2014-10-15 11:30:00,52.37,52.61,52.05,52.41,68400.0,52.37,52.61,52.05,52.41,68400.0
2014-10-15 11:40:00,52.37,52.56,52.21,52.3,27100.0,52.37,52.56,52.21,52.3,27100.0
2014-10-15 11:50:00,52.27,52.62,52.17,52.4,44200.0,52.27,52.62,52.17,52.4,44200.0
2014-10-15 12:00:00,52.35,52.35,51.99,52.16,39200.0,52.35,52.35,51.99,52.16,39200.0
2014-10-15 12:10:00,52.13,52.18,51.8,51.97,36700.0,52.13,52.18,51.8,51.97,36700.0
2014-10-15 12:20:00,51.97,52.15,51.82,51.82,36500.0,51.97,52.15,51.82,51.82,36500.0
2014-10-15 12:30:00,51.81,52.01,51.7,51.86,33200.0,51.81,52.01,51.7,51.86,33200.0
2014-10-15 12:40:00,51.88,51.93,51.54,51.66,37000.0,51.88,51.93,51.54,51.66,37000.0
2014-10-15 12:50:00,51.59,51.82,51.37,51.75,46200.0,51.59,51.82,51.37,51.75,46200.0
2014-10-15 13:00:00,51.73,52.05,51.6,51.9,27400.0,51.73,52.05,51.6,51.9,27400.0
2014-10-15 13:10:00,51.92,52.0,51.58,51.63,31900.0,51.92,52.0,51.58,51.63,31900.0
2014-10-15 13:20:00,51.63,51.7,51.26,51.43,44300.0,51.63,51.7,51.26,51.43,44300.0
2014-10-15 13:30:00,51.41,51.59,51.06,51.29,106300.0,51.41,51.59,51.06,51.29,106300.0
2014-10-15 13:40:00,51.27,51.76,51.2,51.7,64500.0,51.27,51.76,51.2,51.7,64500.0
2014-10-15 13:50:00,51.71,51.79,51.28,51.29,72200.0,51.71,51.79,51.28,51.29,72200.0
2014-10-15 14:00:00,51.28,51.45,51.05,51.26,55200.0,51.28,51.45,51.05,51.26,55200.0
2014-10-15 14:10:00,51.26,52.0,51.26,51.61,160100.0,51.26,52.0,51.26,51.61,160100.0
2014-10-15 14:20:00,51.59,51.94,51.36,51.58,157400.0,51.59,51.94,51.36,51.58,157400.0
2014-10-15 14:30:00,51.53,51.78,51.4,51.74,98500.0,51.53,51.78,51.4,51.74,98500.0
2014-10-15 14:40:00,51.73,52.04,51.59,51.83,189600.0,51.73,52.04,51.59,51.83,189600.0
2014-10-15 14:50:00,51.86,52.15,51.85,52.1,138800.0,51.86,52.15,51.85,52.1,138800.0
2014-10-15 15:00:00,52.11,52.62,51.99,52.5,124700.0,52.11,52.62,51.99,52.5,124700.0
2014-10-15 15:10:00,52.45,52.7,51.79,52.15,149500.0,52.45,52.7,51.79,52.15,149500.0
2014-10-15 15:20:00,52.15,53.0,52.03,53.0,77600.0,52.15,53.0,52.03,53.0,77600.0
2014-10-15 15:30:00,52.98,53.5,52.71,53.49,147800.0,52.98,53.5,52.71,53.49,147800.0
2014-10-15 15:40:00,53.5,53.82,53.33,53.4,239500.0,53.5,53.82,53.33,53.4,239500.0
2014-10-15 15:50:00,53.39,53.5,53.24,53.24,204500.0,53.39,53.5,53.24,53.24,204500.0
2014-10-16 09:30:00,52.11,53.21,51.79,52.78,105000.0,52.11,53.21,51.79,52.78,105000.0
2014-10-16 09:40:00,52.79,53.17,52.05,52.95,79500.0,52.79,53.17,52.05,52.95,79500.0
2014-10-16 09:50:00,52.97,53.14,52.39,52.6,50000.0,52.97,53.14,52.39,52.6,50000.0
2014-10-16 10:00:00,52.63,52.75,51.8,52.3,67500.0,52.63,52.75,51.8,52.3,67500.0
2014-10-16 10:10:00,52.32,52.38,51.6,52.29,50100.0,52.32,52.38,51.6,52.29,50100.0
2014-10-16 10:20:00,52.36,52.92,52.11,52.48,60500.0,52.36,52.92,52.11,52.48,60500.0
2014-10-16 10:30:00,52.49,52.8,52.37,52.53,38600.0,52.49,52.8,52.37,52.53,38600.0
2014-10-16 10:40:00,52.51,53.41,52.42,53.28,77000.0,52.51,53.41,52.42,53.28,77000.0
2014-10-16 10:50:00,53.33,53.69,53.22,53.33,55600.0,53.33,53.69,53.22,53.33,55600.0
2014-10-16 11:00:00,53.3,53.32,52.94,53.3,63000.0,53.3,53.32,52.94,53.3,63000.0
2014-10-16 11:10:00,53.25,53.79,53.14,53.77,58000.0,53.25,53.79,53.14,53.77,58000.0
2014-10-16 11:20:00,53.73,54.18,53.59,54.16,87800.0,53.73,54.18,53.59,54.16,87800.0
2014-10-16 11:30:00,54.18,54.33,53.66,53.74,86700.0,54.18,54.33,53.66,53.74,86700.0
2014-10-16 11:40:00,53.76,54.14,53.35,53.39,74300.0,53.76,54.14,53.35,53.39,74300.0
2014-10-16 11:50:00,53.37,53.9,53.27,53.62,63300.0,53.37,53.9,53.27,53.62,63300.0
2014-10-16 12:00:00,53.59,53.84,53.34,53.59,30600.0,53.59,53.84,53.34,53.59,30600.0
2014-10-16 12:10:00,53.62,54.05,53.52,54.0,33000.0,53.62,54.05,53.52,54.0,33000.0
2014-10-16 12:20:00,54.02,54.15,53.74,53.9,55300.0,54.02,54.15,53.74,53.9,55300.0
2014-10-16 12:30:00,53.95,54.11,53.81,54.07,30200.0,53.95,54.11,53.81,54.07,30200.0
2014-10-16 12:40:00,54.06,54.25,53.98,54.16,27700.0,54.06,54.25,53.98,54.16,27700.0
2014-10-16 12:50:00,54.21,54.41,54.17,54.28,25800.0,54.21,54.41,54.17,54.28,25800.0
2014-10-16 13:00:00,54.29,54.66,54.11,54.52,57000.0,54.29,54.66,54.11,54.52,57000.0
2014-10-16 13:10:00,54.49,54.87,54.39,54.78,60900.0,54.49,54.87,54.39,54.78,60900.0
2014-10-16 13:20:00,54.78,54.98,54.56,54.72,56500.0,54.78,54.98,54.56,54.72,56500.0
2014-10-16 13:30:00,54.75,55.14,54.61,55.03,62600.0,54.75,55.14,54.61,55.03,62600.0
2014-10-16 13:40:00,55.02,55.12,54.69,54.84,43800.0,55.02,55.12,54.69,54.84,43800.0
2014-10-16 13:50:00,54.83,54.83,54.36,54.63,61200.0,54.83,54.83,54.36,54.63,61200.0
2014-10-16 14:00:00,54.63,54.83,54.5,54.73,38500.0,54.63,54.83,54.5,54.73,38500.0
2014-10-16 14:10:00,54.71,54.81,54.26,54.3,40400.0,54.71,54.81,54.26,54.3,40400.0
2014-10-16 14:20:00,54.29,54.58,54.11,54.39,23400.0,54.29,54.58,54.11,54.39,23400.0
2014-10-16 14:30:00,54.46,54.65,54.25,54.4,24800.0,54.46,54.65,54.25,54.4,24800.0
2014-10-16 14:40:00,54.42,54.42,53.82,53.83,21600.0,54.42,54.42,53.82,53.83,21600.0
2014-10-16 14:50:00,53.84,54.18,53.82,54.04,40000.0,53.84,54.18,53.82,54.04,40000.0
2014-10-16 15:00:00,54.02,54.16,53.81,54.12,43100.0,54.02,54.16,53.81,54.12,43100.0
2014-10-16 15:10:00,54.11,54.54,54.05,54.19,28300.0,54.11,54.54,54.05,54.19,28300.0
2014-10-16 15:20:00,54.23,54.43,54.22,54.37,26200.0,54.23,54.43,54.22,54.37,26200.0
2014-10-16 15:30:00,54.35,54.47,54.01,54.02,50700.0,54.35,54.47,54.01,54.02,50700.0
2014-10-16 15:40:00,54.04,54.29,54.02,54.22,68300.0,54.04,54.29,54.02,54.22,68300.0
2014-10-16 15:50:00,54.22,54.47,54.2,54.22,104400.0,54.22,54.47,54.2,54.22,104400.0
2014-10-17 09:30:00,55.62,55.73,55.25,55.59,148800.0,55.62,55.73,55.25,55.59,148800.0
2014-10-17 09:40:00,55.66,55.98,55.33,55.72,113000.0,55.66,55.98,55.33,55.72,113000.0
2014-10-17 09:50:00,55.74,55.98,55.39,55.67,86100.0,55.74,55.98,55.39,55.67,86100.0
2014-10-17 10:00:00,55.74,55.93,55.41,55.54,89500.0,55.74,55.93,55.41,55.54,89500.0
2014-10-17 10:10:00,55.51,55.62,55.31,55.46,35300.0,55.51,55.62,55.31,55.46,35300.0
2014-10-17 10:20:00,55.48,55.48,55.02,55.4,136300.0,55.48,55.48,55.02,55.4,136300.0
2014-10-17 10:30:00,55.48,55.56,55.0,55.04,64200.0,55.48,55.56,55.0,55.04,64200.0
2014-10-17 10:40:00,55.04,55.15,54.77,54.77,58900.0,55.04,55.15,54.77,54.77,58900.0
2014-10-17 10:50:00,54.8,55.34,54.8,55.21,53200.0,54.8,55.34,54.8,55.21,53200.0
2014-10-17 11:00:00,55.21,55.33,55.02,55.33,30600.0,55.21,55.33,55.02,55.33,30600.0
2014-10-17 11:10:00,55.28,55.29,54.8,54.81,38800.0,55.28,55.29,54.8,54.81,38800.0
2014-10-17 11:20:00,54.88,55.09,54.78,55.0,51800.0,54.88,55.09,54.78,55.0,51800.0
2014-10-17 11:30:00,55.0,55.22,55.0,55.21,34000.0,55.0,55.22,55.0,55.21,34000.0
2014-10-17 11:40:00,55.21,55.21,55.02,55.06,33900.0,55.21,55.21,55.02,55.06,33900.0
2014-10-17 11:50:00,55.05,55.09,54.68,54.76,38100.0,55.05,55.09,54.68,54.76,38100.0
2014-10-17 12:00:00,54.76,55.0,54.72,54.9,29300.0,54.76,55.0,54.72,54.9,29300.0
2014-10-17 12:10:00,54.85,54.85,54.37,54.38,38500.0,54.85,54.85,54.37,54.38,38500.0
2014-10-17 12:20:00,54.34,54.59,54.16,54.37,72500.0,54.34,54.59,54.16,54.37,72500.0
2014-10-17 12:30:00,54.35,54.48,53.99,54.09,94400.0,54.35,54.48,53.99,54.09,94400.0
2014-10-17 12:40:00,54.1,54.13,54.0,54.07,39500.0,54.1,54.13,54.0,54.07,39500.0
2014-10-17 12:50:00,54.05,54.08,53.8,53.86,39000.0,54.05,54.08,53.8,53.86,39000.0
2014-10-17 13:00:00,53.86,54.0,53.57,53.57,47500.0,53.86,54.0,53.57,53.57,47500.0
2014-10-17 13:10:00,53.57,53.77,53.5,53.7,56400.0,53.57,53.77,53.5,53.7,56400.0
2014-10-17 13:20:00,53.65,53.65,53.3,53.42,46100.0,53.65,53.65,53.3,53.42,46100.0
2014-10-17 13:30:00,53.4,53.55,53.28,53.44,71100.0,53.4,53.55,53.28,53.44,71100.0
2014-10-17 13:40:00,53.46,53.5,53.34,53.42,60600.0,53.46,53.5,53.34,53.42,60600.0
2014-10-17 13:50:00,53.44,53.51,53.32,53.44,67500.0,53.44,53.51,53.32,53.44,67500.0
2014-10-17 14:00:00,53.43,53.43,52.75,52.83,88300.0,53.43,53.43,52.75,52.83,88300.0
2014-10-17 14:10:00,52.84,53.08,52.78,52.95,65500.0,52.84,53.08,52.78,52.95,65500.0
2014-10-17 14:20:00,53.0,53.3,52.91,53.27,37500.0,53.0,53.3,52.91,53.27,37500.0
2014-10-17 14:30:00,53.26,53.5,53.18,53.25,29400.0,53.26,53.5,53.18,53.25,29400.0
2014-10-17 14:40:00,53.26,53.59,53.26,53.5,37300.0,53.26,53.59,53.26,53.5,37300.0
2014-10-17 14:50:00,53.55,53.57,53.41,53.57,21400.0,53.55,53.57,53.41,53.57,21400.0
2014-10-17 15:00:00,53.57,53.57,53.19,53.31,27300.0,53.57,53.57,53.19,53.31,27300.0
2014-10-17 15:10:00,53.3,53.62,53.3,53.45,28600.0,53.3,53.62,53.3,53.45,28600.0
2014-10-17 15:20:00,53.43,53.53,53.37,53.45,29300.0,53.43,53.53,53.37,53.45,29300.0
2014-10-17 15:30:00,53.43,53.59,53.29,53.38,58500.0,53.43,53.59,53.29,53.38,58500.0
2014-10-17 15:40:00,53.4,53.54,53.27,53.33,96800.0,53.4,53.54,53.27,53.33,96800.0
2014-10-17 15:50:00,53.34,53.36,53.2,53.22,163700.0,53.34,53.36,53.2,53.22,163700.0
2014-10-20 09:30:00,53.23,54.21,52.61,54.16,118600.0,53.23,54.21,52.61,54.16,118600.0
2014-10-20 09:40:00,54.11,54.36,53.58,53.66,51000.0,54.11,54.36,53.58,53.66,51000.0
2014-10-20 09:50:00,53.63,53.69,53.05,53.17,90200.0,53.63,53.69,53.05,53.17,90200.0
2014-10-20 10:00:00,53.18,53.34,52.84,52.84,89200.0,53.18,53.34,52.84,52.84,89200.0
2014-10-20 10:10:00,52.85,53.26,52.82,53.12,47100.0,52.85,53.26,52.82,53.12,47100.0
2014-10-20 10:20:00,53.13,53.43,53.06,53.07,99400.0,53.13,53.43,53.06,53.07,99400.0
2014-10-20 10:30:00,53.08,53.22,52.88,53.05,35800.0,53.08,53.22,52.88,53.05,35800.0
2014-10-20 10:40:00,53.02,53.5,53.02,53.24,22700.0,53.02,53.5,53.02,53.24,22700.0
2014-10-20 10:50:00,53.27,53.43,53.1,53.25,25800.0,53.27,53.43,53.1,53.25,25800.0
2014-10-20 11:00:00,53.26,53.33,53.06,53.26,24500.0,53.26,53.33,53.06,53.26,24500.0
2014-10-20 11:10:00,53.34,53.62,53.08,53.62,44300.0,53.34,53.62,53.08,53.62,44300.0
2014-10-20 11:20:00,53.61,53.72,53.44,53.71,26500.0,53.61,53.72,53.44,53.71,26500.0
2014-10-20 11:30:00,53.73,53.87,53.52,53.87,49500.0,53.73,53.87,53.52,53.87,49500.0
2014-10-20 11:40:00,53.85,53.87,53.7,53.8,31500.0,53.85,53.87,53.7,53.8,31500.0
2014-10-20 11:50:00,53.79,53.82,53.68,53.77,20100.0,53.79,53.82,53.68,53.77,20100.0
2014-10-20 12:00:00,53.76,54.09,53.66,53.9,49100.0,53.76,54.09,53.66,53.9,49100.0
2014-10-20 12:10:00,53.89,54.18,53.87,54.16,35100.0,53.89,54.18,53.87,54.16,35100.0
2014-10-20 12:20:00,54.15,54.32,54.08,54.11,33300.0,54.15,54.32,54.08,54.11,33300.0
2014-10-20 12:30:00,54.06,54.16,53.9,54.0,28800.0,54.06,54.16,53.9,54.0,28800.0
2014-10-20 12:40:00,53.99,54.05,53.86,54.0,33200.0,53.99,54.05,53.86,54.0,33200.0
2014-10-20 12:50:00,54.01,54.14,53.88,53.91,27400.0,54.01,54.14,53.88,53.91,27400.0
2014-10-20 13:00:00,53.9,54.14,53.83,54.11,27300.0,53.9,54.14,53.83,54.11,27300.0
2014-10-20 13:10:00,54.09,54.23,54.06,54.19,19000.0,54.09,54.23,54.06,54.19,19000.0
2014-10-20 13:20:00,54.19,54.3,54.1,54.28,21300.0,54.19,54.3,54.1,54.28,21300.0
2014-10-20 13:30:00,54.29,54.3,54.01,54.11,17500.0,54.29,54.3,54.01,54.11,17500.0
2014-10-20 13:40:00,54.11,54.17,53.9,53.96,23000.0,54.11,54.17,53.9,53.96,23000.0
2014-10-20 13:50:00,53.98,54.11,53.97,54.06,12700.0,53.98,54.11,53.97,54.06,12700.0
2014-10-20 14:00:00,54.03,54.28,54.0,54.2,18900.0,54.03,54.28,54.0,54.2,18900.0
2014-10-20 14:10:00,54.18,54.29,54.18,54.2,18400.0,54.18,54.29,54.18,54.2,18400.0
2014-10-20 14:20:00,54.18,54.27,54.16,54.23,11700.0,54.18,54.27,54.16,54.23,11700.0
2014-10-20 14:30:00,54.25,54.29,54.2,54.28,12400.0,54.25,54.29,54.2,54.28,12400.0
2014-10-20 14:40:00,54.26,54.35,54.22,54.35,27100.0,54.26,54.35,54.22,54.35,27100.0
2014-10-20 14:50:00,54.35,54.35,54.23,54.31,18800.0,54.35,54.35,54.23,54.31,18800.0
2014-10-20 15:00:00,54.31,54.6,54.3,54.54,49100.0,54.31,54.6,54.3,54.54,49100.0
2014-10-20 15:10:00,54.54,54.61,54.45,54.48,50700.0,54.54,54.61,54.45,54.48,50700.0
2014-10-20 15:20:00,54.48,54.48,54.33,54.36,34200.0,54.48,54.48,54.33,54.36,34200.0
2014-10-20 15:30:00,54.37,54.44,54.23,54.24,52600.0,54.37,54.44,54.23,54.24,52600.0
2014-10-20 15:40:00,54.23,54.44,54.23,54.3,48400.0,54.23,54.44,54.23,54.3,48400.0
2014-10-20 15:50:00,54.33,54.39,54.3,54.38,57100.0,54.33,54.39,54.3,54.38,57100.0
2014-10-21 09:30:00,55.03,55.7,54.93,55.26,101400.0,55.03,55.7,54.93,55.26,101400.0
2014-10-21 09:40:00,55.36,56.09,55.23,56.06,136000.0,55.36,56.09,55.23,56.06,136000.0
2014-10-21 09:50:00,56.06,56.21,55.62,55.89,65500.0,56.06,56.21,55.62,55.89,65500.0
2014-10-21 10:00:00,55.88,56.02,55.38,55.47,61200.0,55.88,56.02,55.38,55.47,61200.0
2014-10-21 10:10:00,55.46,55.87,55.42,55.71,72100.0,55.46,55.87,55.42,55.71,72100.0
2014-10-21 10:20:00,55.69,55.78,55.38,55.65,35600.0,55.69,55.78,55.38,55.65,35600.0
2014-10-21 10:30:00,55.64,55.67,55.44,55.57,19500.0,55.64,55.67,55.44,55.57,19500.0
2014-10-21 10:40:00,55.58,55.75,55.57,55.73,39100.0,55.58,55.75,55.57,55.73,39100.0
2014-10-21 10:50:00,55.72,55.72,55.52,55.62,18500.0,55.72,55.72,55.52,55.62,18500.0
2014-10-21 11:00:00,55.63,55.8,55.42,55.42,35000.0,55.63,55.8,55.42,55.42,35000.0
2014-10-21 11:10:00,55.46,55.47,55.33,55.39,50700.0,55.46,55.47,55.33,55.39,50700.0
2014-10-21 11:20:00,55.4,55.49,55.32,55.42,18200.0,55.4,55.49,55.32,55.42,18200.0
2014-10-21 11:30:00,55.45,55.45,55.18,55.22,41100.0,55.45,55.45,55.18,55.22,41100.0
2014-10-21 11:40:00,55.21,55.34,55.12,55.15,17700.0,55.21,55.34,55.12,55.15,17700.0
2014-10-21 11:50:00,55.11,55.4,55.1,55.35,36500.0,55.11,55.4,55.1,55.35,36500.0
2014-10-21 12:00:00,55.37,55.55,55.34,55.41,33900.0,55.37,55.55,55.34,55.41,33900.0
2014-10-21 12:10:00,55.43,55.65,55.36,55.65,18400.0,55.43,55.65,55.36,55.65,18400.0
2014-10-21 12:20:00,55.68,55.89,55.68,55.82,45200.0,55.68,55.89,55.68,55.82,45200.0
2014-10-21 12:30:00,55.82,55.9,55.7,55.71,27800.0,55.82,55.9,55.7,55.71,27800.0
2014-10-21 12:40:00,55.7,55.7,55.5,55.59,20800.0,55.7,55.7,55.5,55.59,20800.0
2014-10-21 12:50:00,55.62,55.7,55.52,55.68,45100.0,55.62,55.7,55.52,55.68,45100.0
2014-10-21 13:00:00,55.66,55.83,55.66,55.78,18900.0,55.66,55.83,55.66,55.78,18900.0
2014-10-21 13:10:00,55.8,55.87,55.59,55.7,29600.0,55.8,55.87,55.59,55.7,29600.0
2014-10-21 13:20:00,55.69,55.7,55.46,55.61,22900.0,55.69,55.7,55.46,55.61,22900.0
2014-10-21 13:30:00,55.6,55.78,55.59,55.73,26100.0,55.6,55.78,55.59,55.73,26100.0
2014-10-21 13:40:00,55.72,55.83,55.69,55.77,15200.0,55.72,55.83,55.69,55.77,15200.0
2014-10-21 13:50:00,55.77,55.82,55.59,55.64,64500.0,55.77,55.82,55.59,55.64,64500.0
2014-10-21 14:00:00,55.65,55.9,55.6,55.82,28400.0,55.65,55.9,55.6,55.82,28400.0
2014-10-21 14:10:00,55.84,56.15,55.79,56.06,51800.0,55.84,56.15,55.79,56.06,51800.0
2014-10-21 14:20:00,56.08,56.34,56.08,56.28,43100.0,56.08,56.34,56.08,56.28,43100.0
2014-10-21 14:30:00,56.27,56.6,56.25,56.48,63300.0,56.27,56.6,56.25,56.48,63300.0
2014-10-21 14:40:00,56.47,56.48,56.21,56.29,32900.0,56.47,56.48,56.21,56.29,32900.0
2014-10-21 14:50:00,56.3,56.43,56.22,56.38,88900.0,56.3,56.43,56.22,56.38,88900.0
2014-10-21 15:00:00,56.35,56.4,56.25,56.25,25800.0,56.35,56.4,56.25,56.25,25800.0
2014-10-21 15:10:00,56.27,56.47,56.27,56.41,25900.0,56.27,56.47,56.27,56.41,25900.0
2014-10-21 15:20:00,56.4,56.51,56.33,56.37,46100.0,56.4,56.51,56.33,56.37,46100.0
2014-10-21 15:30:00,56.39,56.43,56.21,56.22,55500.0,56.39,56.43,56.21,56.22,55500.0
2014-10-21 15:40:00,56.19,56.37,56.15,56.32,45200.0,56.19,56.37,56.15,56.32,45200.0
2014-10-21 15:50:00,56.34,56.36,56.24,56.36,117200.0,56.34,56.36,56.24,56.36,117200.0
2014-10-22 09:30:00,56.49,56.73,55.51,55.95,62000.0,56.49,56.73,55.51,55.95,62000.0
2014-10-22 09:40:00,55.9,56.64,55.86,56.47,38900.0,55.9,56.64,55.86,56.47,38900.0
2014-10-22 09:50:00,56.48,56.99,56.3,56.8,104600.0,56.48,56.99,56.3,56.8,104600.0
2014-10-22 10:00:00,56.81,56.95,56.24,56.27,78400.0,56.81,56.95,56.24,56.27,78400.0
2014-10-22 10:10:00,56.25,56.64,56.07,56.64,41200.0,56.25,56.64,56.07,56.64,41200.0
2014-10-22 10:20:00,56.64,56.75,56.32,56.39,44800.0,56.64,56.75,56.32,56.39,44800.0
2014-10-22 10:30:00,56.37,56.38,56.04,56.21,69800.0,56.37,56.38,56.04,56.21,69800.0
2014-10-22 10:40:00,56.21,56.32,56.02,56.25,45700.0,56.21,56.32,56.02,56.25,45700.0
2014-10-22 10:50:00,56.31,56.66,56.26,56.5,51900.0,56.31,56.66,56.26,56.5,51900.0
2014-10-22 11:00:00,56.5,56.59,56.25,56.45,84500.0,56.5,56.59,56.25,56.45,84500.0
2014-10-22 11:10:00,56.48,56.73,56.47,56.49,44000.0,56.48,56.73,56.47,56.49,44000.0
2014-10-22 11:20:00,56.49,56.56,56.26,56.34,20400.0,56.49,56.56,56.26,56.34,20400.0
2014-10-22 11:30:00,56.32,56.48,56.17,56.17,28000.0,56.32,56.48,56.17,56.17,28000.0
2014-10-22 11:40:00,56.17,56.39,56.17,56.24,16000.0,56.17,56.39,56.17,56.24,16000.0
2014-10-22 11:50:00,56.26,56.33,56.2,56.24,10800.0,56.26,56.33,56.2,56.24,10800.0
2014-10-22 12:00:00,56.24,56.29,56.04,56.13,19600.0,56.24,56.29,56.04,56.13,19600.0
2014-10-22 12:10:00,56.13,56.19,55.65,55.69,71800.0,56.13,56.19,55.65,55.69,71800.0
2014-10-22 12:20:00,55.68,55.96,55.68,55.93,29000.0,55.68,55.96,55.68,55.93,29000.0
2014-10-22 12:30:00,55.92,55.94,55.37,55.44,49600.0,55.92,55.94,55.37,55.44,49600.0
2014-10-22 12:40:00,55.42,55.47,55.16,55.27,70000.0,55.42,55.47,55.16,55.27,70000.0
2014-10-22 12:50:00,55.25,55.45,55.15,55.35,59000.0,55.25,55.45,55.15,55.35,59000.0
2014-10-22 13:00:00,55.36,55.59,55.28,55.59,35200.0,55.36,55.59,55.28,55.59,35200.0
2014-10-22 13:10:00,55.58,55.63,55.33,55.35,26600.0,55.58,55.63,55.33,55.35,26600.0
2014-10-22 13:20:00,55.36,55.39,54.98,55.01,61500.0,55.36,55.39,54.98,55.01,61500.0
2014-10-22 13:30:00,54.99,55.2,54.81,55.08,37200.0,54.99,55.2,54.81,55.08,37200.0
2014-10-22 13:40:00,55.14,55.18,54.75,54.85,44800.0,55.14,55.18,54.75,54.85,44800.0
2014-10-22 13:50:00,54.84,55.1,54.8,54.99,31000.0,54.84,55.1,54.8,54.99,31000.0
2014-10-22 14:00:00,54.97,55.0,54.79,54.82,56500.0,54.97,55.0,54.79,54.82,56500.0
2014-10-22 14:10:00,54.81,55.0,54.81,54.94,21700.0,54.81,55.0,54.81,54.94,21700.0
2014-10-22 14:20:00,54.9,54.91,54.55,54.56,58700.0,54.9,54.91,54.55,54.56,58700.0
2014-10-22 14:30:00,54.59,54.73,54.51,54.56,70800.0,54.59,54.73,54.51,54.56,70800.0
2014-10-22 14:40:00,54.58,54.9,54.58,54.82,40000.0,54.58,54.9,54.58,54.82,40000.0
2014-10-22 14:50:00,54.84,54.98,54.64,54.95,35800.0,54.84,54.98,54.64,54.95,35800.0
2014-10-22 15:00:00,54.97,55.03,54.77,54.91,66100.0,54.97,55.03,54.77,54.91,66100.0
2014-10-22 15:10:00,54.92,54.92,54.7,54.78,39500.0,54.92,54.92,54.7,54.78,39500.0
2014-10-22 15:20:00,54.78,54.85,54.74,54.84,39000.0,54.78,54.85,54.74,54.84,39000.0
2014-10-22 15:30:00,54.84,54.84,54.62,54.76,58800.0,54.84,54.84,54.62,54.76,58800.0
2014-10-22 15:40:00,54.76,54.81,54.55,54.6,75800.0,54.76,54.81,54.55,54.6,75800.0
2014-10-22 15:50:00,54.6,54.77,54.59,54.74,182800.0,54.6,54.77,54.59,54.74,182800.0
2014-10-23 09:30:00,55.31,56.12,55.11,55.85,117900.0,55.31,56.12,55.11,55.85,117900.0
2014-10-23 09:40:00,55.92,56.13,55.45,55.67,63200.0,55.92,56.13,55.45,55.67,63200.0
2014-10-23 09:50:00,55.74,55.85,55.2,55.74,42600.0,55.74,55.85,55.2,55.74,42600.0
2014-10-23 10:00:00,55.78,56.32,55.75,56.2,145800.0,55.78,56.32,55.75,56.2,145800.0
2014-10-23 10:10:00,56.1,56.48,56.01,56.35,81800.0,56.1,56.48,56.01,56.35,81800.0
2014-10-23 10:20:00,56.37,56.5,56.21,56.45,39600.0,56.37,56.5,56.21,56.45,39600.0
2014-10-23 10:30:00,56.47,56.79,56.44,56.68,59200.0,56.47,56.79,56.44,56.68,59200.0
2014-10-23 10:40:00,56.71,56.86,56.62,56.73,47900.0,56.71,56.86,56.62,56.73,47900.0
2014-10-23 10:50:00,56.75,56.82,56.59,56.7,33200.0,56.75,56.82,56.59,56.7,33200.0
2014-10-23 11:00:00,56.7,56.83,56.59,56.76,42500.0,56.7,56.83,56.59,56.76,42500.0
2014-10-23 11:10:00,56.77,56.79,56.43,56.44,29400.0,56.77,56.79,56.43,56.44,29400.0
2014-10-23 11:20:00,56.48,56.54,56.15,56.33,96400.0,56.48,56.54,56.15,56.33,96400.0
2014-10-23 11:30:00,56.33,56.37,56.12,56.16,26300.0,56.33,56.37,56.12,56.16,26300.0
2014-10-23 11:40:00,56.17,56.2,55.92,56.1,61600.0,56.17,56.2,55.92,56.1,61600.0
2014-10-23 11:50:00,56.11,56.26,56.09,56.12,16500.0,56.11,56.26,56.09,56.12,16500.0
2014-10-23 12:00:00,56.11,56.42,56.08,56.35,24000.0,56.11,56.42,56.08,56.35,24000.0
2014-10-23 12:10:00,56.33,56.42,56.2,56.41,29600.0,56.33,56.42,56.2,56.41,29600.0
2014-10-23 12:20:00,56.38,56.46,56.21,56.3,35500.0,56.38,56.46,56.21,56.3,35500.0
2014-10-23 12:30:00,56.28,56.28,56.05,56.1,27300.0,56.28,56.28,56.05,56.1,27300.0
2014-10-23 12:40:00,56.1,56.16,55.98,56.02,15000.0,56.1,56.16,55.98,56.02,15000.0
2014-10-23 12:50:00,56.03,56.18,55.93,55.99,8600.0,56.03,56.18,55.93,55.99,8600.0
2014-10-23 13:00:00,56.02,56.12,55.96,56.06,11900.0,56.02,56.12,55.96,56.06,11900.0
2014-10-23 13:10:00,56.1,56.25,56.02,56.15,24100.0,56.1,56.25,56.02,56.15,24100.0
2014-10-23 13:20:00,56.06,56.07,55.94,56.06,8500.0,56.06,56.07,55.94,56.06,8500.0
2014-10-23 13:30:00,56.05,56.23,56.03,56.13,17300.0,56.05,56.23,56.03,56.13,17300.0
2014-10-23 13:40:00,56.11,56.27,56.02,56.26,31200.0,56.11,56.27,56.02,56.26,31200.0
2014-10-23 13:50:00,56.29,56.4,56.27,56.4,13100.0,56.29,56.4,56.27,56.4,13100.0
2014-10-23 14:00:00,56.4,56.46,56.3,56.41,12700.0,56.4,56.46,56.3,56.41,12700.0
2014-10-23 14:10:00,56.44,56.68,56.41,56.67,23400.0,56.44,56.68,56.41,56.67,23400.0
2014-10-23 14:20:00,56.66,56.8,56.65,56.74,42400.0,56.66,56.8,56.65,56.74,42400.0
2014-10-23 14:30:00,56.75,56.76,56.5,56.53,21000.0,56.75,56.76,56.5,56.53,21000.0
2014-10-23 14:40:00,56.5,56.62,56.46,56.55,17600.0,56.5,56.62,56.46,56.55,17600.0
2014-10-23 14:50:00,56.54,56.54,56.06,56.31,39200.0,56.54,56.54,56.06,56.31,39200.0
2014-10-23 15:00:00,56.24,56.29,56.0,56.24,38800.0,56.24,56.29,56.0,56.24,38800.0
2014-10-23 15:10:00,56.2,56.43,56.19,56.3,37600.0,56.2,56.43,56.19,56.3,37600.0
2014-10-23 15:20:00,56.28,56.38,56.22,56.38,50900.0,56.28,56.38,56.22,56.38,50900.0
2014-10-23 15:30:00,56.38,56.63,56.35,56.44,49400.0,56.38,56.63,56.35,56.44,49400.0
2014-10-23 15:40:00,56.42,56.44,56.28,56.36,60100.0,56.42,56.44,56.28,56.36,60100.0
2014-10-23 15:50:00,56.36,56.42,56.17,56.27,95400.0,56.36,56.42,56.17,56.27,95400.0
2014-10-24 09:30:00,56.14,56.36,55.13,56.21,83300.0,56.14,56.36,55.13,56.21,83300.0
2014-10-24 09:40:00,56.16,56.29,55.79,56.25,46100.0,56.16,56.29,55.79,56.25,46100.0
2014-10-24 09:50:00,56.22,56.5,55.93,56.37,77400.0,56.22,56.5,55.93,56.37,77400.0
2014-10-24 10:00:00,56.29,56.72,56.0,56.1,52600.0,56.29,56.72,56.0,56.1,52600.0
2014-10-24 10:10:00,56.09,56.35,55.98,56.33,26500.0,56.09,56.35,55.98,56.33,26500.0
2014-10-24 10:20:00,56.3,56.6,56.17,56.56,51900.0,56.3,56.6,56.17,56.56,51900.0
2014-10-24 10:30:00,56.55,56.93,56.5,56.53,55200.0,56.55,56.93,56.5,56.53,55200.0
2014-10-24 10:40:00,56.56,56.62,56.28,56.3,59100.0,56.56,56.62,56.28,56.3,59100.0
2014-10-24 10:50:00,56.27,56.47,56.25,56.38,40900.0,56.27,56.47,56.25,56.38,40900.0
2014-10-24 11:00:00,56.36,56.44,56.2,56.22,36100.0,56.36,56.44,56.2,56.22,36100.0
2014-10-24 11:10:00,56.2,56.21,55.93,55.94,43900.0,56.2,56.21,55.93,55.94,43900.0
2014-10-24 11:20:00,55.93,56.19,55.92,56.14,21400.0,55.93,56.19,55.92,56.14,21400.0
2014-10-24 11:30:00,56.13,56.22,56.01,56.22,16800.0,56.13,56.22,56.01,56.22,16800.0
2014-10-24 11:40:00,56.23,56.32,56.19,56.2,14000.0,56.23,56.32,56.19,56.2,14000.0
2014-10-24 11:50:00,56.22,56.25,56.11,56.16,11800.0,56.22,56.25,56.11,56.16,11800.0
2014-10-24 12:00:00,56.18,56.32,56.16,56.28,15900.0,56.18,56.32,56.16,56.28,15900.0
2014-10-24 12:10:00,56.28,56.42,56.21,56.21,26600.0,56.28,56.42,56.21,56.21,26600.0
2014-10-24 12:20:00,56.23,56.23,56.04,56.04,8700.0,56.23,56.23,56.04,56.04,8700.0
2014-10-24 12:30:00,56.08,56.23,56.02,56.1,19400.0,56.08,56.23,56.02,56.1,19400.0
2014-10-24 12:40:00,56.09,56.15,56.07,56.12,9600.0,56.09,56.15,56.07,56.12,9600.0
2014-10-24 12:50:00,56.15,56.16,55.97,56.15,10600.0,56.15,56.16,55.97,56.15,10600.0
2014-10-24 13:00:00,56.16,56.21,56.07,56.13,9400.0,56.16,56.21,56.07,56.13,9400.0
2014-10-24 13:10:00,56.1,56.21,56.03,56.09,15100.0,56.1,56.21,56.03,56.09,15100.0
2014-10-24 13:20:00,56.09,56.15,56.02,56.04,26900.0,56.09,56.15,56.02,56.04,26900.0
2014-10-24 13:30:00,56.03,56.26,56.02,56.26,22600.0,56.03,56.26,56.02,56.26,22600.0
2014-10-24 13:40:00,56.23,56.25,56.15,56.23,17300.0,56.23,56.25,56.15,56.23,17300.0
2014-10-24 13:50:00,56.25,56.36,56.17,56.21,15200.0,56.25,56.36,56.17,56.21,15200.0
2014-10-24 14:00:00,56.23,56.3,56.14,56.29,26200.0,56.23,56.3,56.14,56.29,26200.0
2014-10-24 14:10:00,56.3,56.31,56.18,56.18,43100.0,56.3,56.31,56.18,56.18,43100.0
2014-10-24 14:20:00,56.18,56.18,56.1,56.14,22800.0,56.18,56.18,56.1,56.14,22800.0
2014-10-24 14:30:00,56.16,56.2,56.01,56.06,17600.0,56.16,56.2,56.01,56.06,17600.0
2014-10-24 14:40:00,56.06,56.15,56.06,56.1,10700.0,56.06,56.15,56.06,56.1,10700.0
2014-10-24 14:50:00,56.09,56.19,56.06,56.14,7600.0,56.09,56.19,56.06,56.14,7600.0
2014-10-24 15:00:00,56.14,56.36,56.14,56.31,25600.0,56.14,56.36,56.14,56.31,25600.0
2014-10-24 15:10:00,56.28,56.31,56.15,56.24,28600.0,56.28,56.31,56.15,56.24,28600.0
2014-10-24 15:20:00,56.24,56.3,56.2,56.3,11900.0,56.24,56.3,56.2,56.3,11900.0
2014-10-24 15:30:00,56.3,56.37,56.28,56.33,32300.0,56.3,56.37,56.28,56.33,32300.0
2014-10-24 15:40:00,56.33,56.5,56.32,56.46,53300.0,56.33,56.5,56.32,56.46,53300.0
2014-10-24 15:50:00,56.47,56.48,56.33,56.43,74400.0,56.47,56.48,56.33,56.43,74400.0
2014-10-27 09:30:00,56.01,56.01,55.04,55.19,108300.0,56.01,56.01,55.04,55.19,108300.0
2014-10-27 09:40:00,55.2,55.38,54.86,55.15,37000.0,55.2,55.38,54.86,55.15,37000.0
2014-10-27 09:50:00,55.15,55.15,55.15,55.15,0.0,55.15,55.15,55.15,55.15,0.0
2014-10-27 10:00:00,55.15,55.15,55.15,55.15,0.0,55.15,55.15,55.15,55.15,0.0
2014-10-27 10:10:00,55.15,55.15,55.15,55.15,0.0,55.15,55.15,55.15,55.15,0.0
2014-10-27 10:20:00,55.0,55.1,54.26,54.55,198600.0,55.0,55.1,54.26,54.55,198600.0
2014-10-27 10:30:00,54.53,54.55,54.07,54.09,109900.0,54.53,54.55,54.07,54.09,109900.0
2014-10-27 10:40:00,54.09,54.6,54.09,54.47,123200.0,54.09,54.6,54.09,54.47,123200.0
2014-10-27 10:50:00,54.51,54.71,54.21,54.71,75900.0,54.51,54.71,54.21,54.71,75900.0
2014-10-27 11:00:00,54.72,54.76,54.57,54.7,47800.0,54.72,54.76,54.57,54.7,47800.0
2014-10-27 11:10:00,54.73,54.98,54.62,54.63,76800.0,54.73,54.98,54.62,54.63,76800.0
2014-10-27 11:20:00,54.64,54.91,54.56,54.91,34700.0,54.64,54.91,54.56,54.91,34700.0
2014-10-27 11:30:00,54.9,55.0,54.67,54.67,52500.0,54.9,55.0,54.67,54.67,52500.0
2014-10-27 11:40:00,54.68,54.68,54.49,54.58,28800.0,54.68,54.68,54.49,54.58,28800.0
2014-10-27 11:50:00,54.56,54.58,54.31,54.31,27500.0,54.56,54.58,54.31,54.31,27500.0
2014-10-27 12:00:00,54.31,54.6,54.16,54.57,41300.0,54.31,54.6,54.16,54.57,41300.0
2014-10-27 12:10:00,54.57,54.67,54.5,54.65,44100.0,54.57,54.67,54.5,54.65,44100.0
2014-10-27 12:20:00,54.69,54.74,54.54,54.63,10200.0,54.69,54.74,54.54,54.63,10200.0
2014-10-27 12:30:00,54.65,54.7,54.52,54.69,15800.0,54.65,54.7,54.52,54.69,15800.0
2014-10-27 12:40:00,54.68,54.8,54.6,54.64,20900.0,54.68,54.8,54.6,54.64,20900.0
2014-10-27 12:50:00,54.63,54.71,54.55,54.69,21500.0,54.63,54.71,54.55,54.69,21500.0
2014-10-27 13:00:00,54.69,54.92,54.69,54.78,18300.0,54.69,54.92,54.69,54.78,18300.0
2014-10-27 13:10:00,54.81,54.9,54.73,54.87,12900.0,54.81,54.9,54.73,54.87,12900.0
2014-10-27 13:20:00,54.84,54.86,54.59,54.63,25300.0,54.84,54.86,54.59,54.63,25300.0
2014-10-27 13:30:00,54.65,54.68,54.43,54.53,13400.0,54.65,54.68,54.43,54.53,13400.0
2014-10-27 13:40:00,54.51,54.55,54.41,54.41,17100.0,54.51,54.55,54.41,54.41,17100.0
2014-10-27 13:50:00,54.44,54.45,54.36,54.39,27000.0,54.44,54.45,54.36,54.39,27000.0
2014-10-27 14:00:00,54.38,54.45,54.28,54.38,44000.0,54.38,54.45,54.28,54.38,44000.0
2014-10-27 14:10:00,54.38,54.46,54.27,54.4,28100.0,54.38,54.46,54.27,54.4,28100.0
2014-10-27 14:20:00,54.42,54.46,54.29,54.43,29300.0,54.42,54.46,54.29,54.43,29300.0
2014-10-27 14:30:00,54.43,54.43,54.24,54.26,24700.0,54.43,54.43,54.24,54.26,24700.0
2014-10-27 14:40:00,54.27,54.28,54.16,54.24,36100.0,54.27,54.28,54.16,54.24,36100.0
2014-10-27 14:50:00,54.24,54.27,54.03,54.1,50000.0,54.24,54.27,54.03,54.1,50000.0
2014-10-27 15:00:00,54.11,54.26,53.97,54.05,99000.0,54.11,54.26,53.97,54.05,99000.0
2014-10-27 15:10:00,54.05,54.14,53.97,54.12,75800.0,54.05,54.14,53.97,54.12,75800.0
2014-10-27 15:20:00,54.12,54.15,54.07,54.14,56500.0,54.12,54.15,54.07,54.14,56500.0
2014-10-27 15:30:00,54.13,54.21,54.11,54.2,82400.0,54.13,54.21,54.11,54.2,82400.0
2014-10-27 15:40:00,54.2,54.32,54.17,54.29,97700.0,54.2,54.32,54.17,54.29,97700.0
2014-10-27 15:50:00,54.3,54.35,54.24,54.27,128900.0,54.3,54.35,54.24,54.27,128900.0
2014-10-28 09:30:00,54.85,54.89,54.28,54.52,89900.0,54.85,54.89,54.28,54.52,89900.0
2014-10-28 09:40:00,54.49,54.99,54.06,54.85,117300.0,54.49,54.99,54.06,54.85,117300.0
2014-10-28 09:50:00,54.86,55.83,54.86,55.65,162000.0,54.86,55.83,54.86,55.65,162000.0
2014-10-28 10:00:00,55.68,56.24,55.6,56.09,96000.0,55.68,56.24,55.6,56.09,96000.0
2014-10-28 10:10:00,56.09,56.09,55.82,55.97,61900.0,56.09,56.09,55.82,55.97,61900.0
2014-10-28 10:20:00,55.99,56.4,55.74,56.4,108700.0,55.99,56.4,55.74,56.4,108700.0
2014-10-28 10:30:00,56.38,57.0,56.34,56.79,205600.0,56.38,57.0,56.34,56.79,205600.0
2014-10-28 10:40:00,56.78,56.95,56.62,56.63,79600.0,56.78,56.95,56.62,56.63,79600.0
2014-10-28 10:50:00,56.63,57.23,56.63,56.97,88700.0,56.63,57.23,56.63,56.97,88700.0
2014-10-28 11:00:00,56.95,57.36,56.95,57.17,78300.0,56.95,57.36,56.95,57.17,78300.0
2014-10-28 11:10:00,57.17,57.25,57.02,57.18,59300.0,57.17,57.25,57.02,57.18,59300.0
2014-10-28 11:20:00,57.18,57.24,56.81,56.87,57600.0,57.18,57.24,56.81,56.87,57600.0
2014-10-28 11:30:00,56.9,56.92,56.72,56.83,40700.0,56.9,56.92,56.72,56.83,40700.0
2014-10-28 11:40:00,56.84,57.03,56.83,56.89,28400.0,56.84,57.03,56.83,56.89,28400.0
2014-10-28 11:50:00,56.88,57.09,56.86,57.05,30800.0,56.88,57.09,56.86,57.05,30800.0
2014-10-28 12:00:00,57.05,57.17,56.92,56.94,27600.0,57.05,57.17,56.92,56.94,27600.0
2014-10-28 12:10:00,56.93,57.02,56.91,56.96,21400.0,56.93,57.02,56.91,56.96,21400.0
2014-10-28 12:20:00,56.97,57.06,56.85,56.85,22300.0,56.97,57.06,56.85,56.85,22300.0
2014-10-28 12:30:00,56.84,57.03,56.74,56.93,30400.0,56.84,57.03,56.74,56.93,30400.0
2014-10-28 12:40:00,56.93,56.95,56.74,56.81,21800.0,56.93,56.95,56.74,56.81,21800.0
2014-10-28 12:50:00,56.8,56.83,56.7,56.76,18600.0,56.8,56.83,56.7,56.76,18600.0
2014-10-28 13:00:00,56.75,56.78,56.7,56.71,19400.0,56.75,56.78,56.7,56.71,19400.0
2014-10-28 13:10:00,56.72,56.79,56.69,56.71,18300.0,56.72,56.79,56.69,56.71,18300.0
2014-10-28 13:20:00,56.72,57.12,56.72,57.09,37600.0,56.72,57.12,56.72,57.09,37600.0
2014-10-28 13:30:00,57.1,57.12,56.97,57.07,27900.0,57.1,57.12,56.97,57.07,27900.0
2014-10-28 13:40:00,57.08,57.2,57.08,57.12,29600.0,57.08,57.2,57.08,57.12,29600.0
2014-10-28 13:50:00,57.11,57.33,57.09,57.25,52700.0,57.11,57.33,57.09,57.25,52700.0
2014-10-28 14:00:00,57.26,57.42,57.24,57.39,48500.0,57.26,57.42,57.24,57.39,48500.0
2014-10-28 14:10:00,57.39,57.39,57.02,57.04,70800.0,57.39,57.39,57.02,57.04,70800.0
2014-10-28 14:20:00,57.04,57.21,56.91,57.21,47100.0,57.04,57.21,56.91,57.21,47100.0
2014-10-28 14:30:00,57.21,57.22,57.0,57.11,29400.0,57.21,57.22,57.0,57.11,29400.0
2014-10-28 14:40:00,57.11,57.26,56.97,57.05,35400.0,57.11,57.26,56.97,57.05,35400.0
2014-10-28 14:50:00,57.07,57.18,56.96,57.08,21200.0,57.07,57.18,56.96,57.08,21200.0
2014-10-28 15:00:00,57.12,57.29,57.11,57.17,42200.0,57.12,57.29,57.11,57.17,42200.0
2014-10-28 15:10:00,57.16,57.26,57.07,57.19,30400.0,57.16,57.26,57.07,57.19,30400.0
2014-10-28 15:20:00,57.18,57.28,57.16,57.18,50200.0,57.18,57.28,57.16,57.18,50200.0
2014-10-28 15:30:00,57.19,57.39,57.14,57.39,71700.0,57.19,57.39,57.14,57.39,71700.0
2014-10-28 15:40:00,57.39,57.4,57.11,57.14,122700.0,57.39,57.4,57.11,57.14,122700.0
2014-10-28 15:50:00,57.14,57.38,57.14,57.36,164400.0,57.14,57.38,57.14,57.36,164400.0
2014-10-29 09:30:00,57.44,58.0,56.53,57.06,119500.0,57.44,58.0,56.53,57.06,119500.0
2014-10-29 09:40:00,57.27,57.72,57.06,57.57,29200.0,57.27,57.72,57.06,57.57,29200.0
2014-10-29 09:50:00,57.54,57.94,57.07,57.34,97800.0,57.54,57.94,57.07,57.34,97800.0
2014-10-29 10:00:00,57.24,57.33,56.52,56.59,46200.0,57.24,57.33,56.52,56.59,46200.0
2014-10-29 10:10:00,56.54,56.56,56.32,56.47,53900.0,56.54,56.56,56.32,56.47,53900.0
2014-10-29 10:20:00,56.5,56.54,55.91,56.18,73400.0,56.5,56.54,55.91,56.18,73400.0
2014-10-29 10:30:00,56.18,56.64,56.15,56.44,58200.0,56.18,56.64,56.15,56.44,58200.0
2014-10-29 10:40:00,56.42,56.55,56.14,56.32,40400.0,56.42,56.55,56.14,56.32,40400.0
2014-10-29 10:50:00,56.38,56.47,56.32,56.39,9200.0,56.38,56.47,56.32,56.39,9200.0
2014-10-29 11:00:00,56.37,56.57,56.21,56.52,14300.0,56.37,56.57,56.21,56.52,14300.0
2014-10-29 11:10:00,56.52,56.7,56.52,56.64,15500.0,56.52,56.7,56.52,56.64,15500.0
2014-10-29 11:20:00,56.62,56.68,56.48,56.51,14900.0,56.62,56.68,56.48,56.51,14900.0
2014-10-29 11:30:00,56.51,56.53,55.96,56.2,100500.0,56.51,56.53,55.96,56.2,100500.0
2014-10-29 11:40:00,56.19,56.45,56.17,56.39,20100.0,56.19,56.45,56.17,56.39,20100.0
2014-10-29 11:50:00,56.35,56.41,56.16,56.18,32200.0,56.35,56.41,56.16,56.18,32200.0
2014-10-29 12:00:00,56.18,56.24,56.06,56.16,13600.0,56.18,56.24,56.06,56.16,13600.0
2014-10-29 12:10:00,56.16,56.2,56.02,56.2,20700.0,56.16,56.2,56.02,56.2,20700.0
2014-10-29 12:20:00,56.19,56.3,56.14,56.28,44400.0,56.19,56.3,56.14,56.28,44400.0
2014-10-29 12:30:00,56.21,56.48,56.16,56.29,34300.0,56.21,56.48,56.16,56.29,34300.0
2014-10-29 12:40:00,56.32,56.38,56.22,56.24,21900.0,56.32,56.38,56.22,56.24,21900.0
2014-10-29 12:50:00,56.27,56.47,56.22,56.28,16600.0,56.27,56.47,56.22,56.28,16600.0
2014-10-29 13:00:00,56.33,56.34,56.13,56.32,17600.0,56.33,56.34,56.13,56.32,17600.0
2014-10-29 13:10:00,56.36,56.43,56.3,56.36,14400.0,56.36,56.43,56.3,56.36,14400.0
2014-10-29 13:20:00,56.35,56.48,56.3,56.42,16600.0,56.35,56.48,56.3,56.42,16600.0
2014-10-29 13:30:00,56.4,56.49,56.24,56.31,19200.0,56.4,56.49,56.24,56.31,19200.0
2014-10-29 13:40:00,56.35,56.35,56.12,56.27,27800.0,56.35,56.35,56.12,56.27,27800.0
2014-10-29 13:50:00,56.27,56.29,56.16,56.17,14600.0,56.27,56.29,56.16,56.17,14600.0
2014-10-29 14:00:00,56.15,56.19,55.53,55.75,64400.0,56.15,56.19,55.53,55.75,64400.0
2014-10-29 14:10:00,55.76,55.97,55.27,55.56,61300.0,55.76,55.97,55.27,55.56,61300.0
2014-10-29 14:20:00,55.56,55.99,55.53,55.97,35900.0,55.56,55.99,55.53,55.97,35900.0
2014-10-29 14:30:00,55.95,56.06,55.72,55.89,40400.0,55.95,56.06,55.72,55.89,40400.0
2014-10-29 14:40:00,55.85,55.94,55.59,55.68,34700.0,55.85,55.94,55.59,55.68,34700.0
2014-10-29 14:50:00,55.65,56.07,55.56,56.0,30000.0,55.65,56.07,55.56,56.0,30000.0
2014-10-29 15:00:00,56.03,56.03,55.61,55.63,28300.0,56.03,56.03,55.61,55.63,28300.0
2014-10-29 15:10:00,55.64,55.88,55.58,55.87,29400.0,55.64,55.88,55.58,55.87,29400.0
2014-10-29 15:20:00,55.87,55.89,55.79,55.83,26400.0,55.87,55.89,55.79,55.83,26400.0
2014-10-29 15:30:00,55.84,56.18,55.83,56.11,47800.0,55.84,56.18,55.83,56.11,47800.0
2014-10-29 15:40:00,56.14,56.3,56.08,56.13,47800.0,56.14,56.3,56.08,56.13,47800.0
2014-10-29 15:50:00,56.16,56.2,56.08,56.16,99200.0,56.16,56.2,56.08,56.16,99200.0
2014-10-30 09:30:00,55.85,56.33,55.56,56.04,47100.0,55.85,56.33,55.56,56.04,47100.0
2014-10-30 09:40:00,55.85,56.4,55.6,55.8,31800.0,55.85,56.4,55.6,55.8,31800.0
2014-10-30 09:50:00,55.83,56.06,55.5,55.71,36400.0,55.83,56.06,55.5,55.71,36400.0
2014-10-30 10:00:00,55.65,55.65,55.25,55.3,56900.0,55.65,55.65,55.25,55.3,56900.0
2014-10-30 10:10:00,55.29,55.43,55.11,55.39,41100.0,55.29,55.43,55.11,55.39,41100.0
2014-10-30 10:20:00,55.34,55.37,55.19,55.37,19400.0,55.34,55.37,55.19,55.37,19400.0
2014-10-30 10:30:00,55.39,55.51,55.2,55.33,44700.0,55.39,55.51,55.2,55.33,44700.0
2014-10-30 10:40:00,55.34,55.47,55.29,55.33,13900.0,55.34,55.47,55.29,55.33,13900.0
2014-10-30 10:50:00,55.35,55.45,55.31,55.38,27800.0,55.35,55.45,55.31,55.38,27800.0
2014-10-30 11:00:00,55.34,55.4,55.01,55.09,41400.0,55.34,55.4,55.01,55.09,41400.0
2014-10-30 11:10:00,55.09,55.21,55.07,55.14,35600.0,55.09,55.21,55.07,55.14,35600.0
2014-10-30 11:20:00,55.14,55.14,54.65,54.66,71900.0,55.14,55.14,54.65,54.66,71900.0
2014-10-30 11:30:00,54.65,54.75,54.61,54.66,68100.0,54.65,54.75,54.61,54.66,68100.0
2014-10-30 11:40:00,54.65,55.04,54.65,54.82,38900.0,54.65,55.04,54.65,54.82,38900.0
2014-10-30 11:50:00,54.78,54.89,54.71,54.77,55200.0,54.78,54.89,54.71,54.77,55200.0
2014-10-30 12:00:00,54.79,54.99,54.71,54.99,30200.0,54.79,54.99,54.71,54.99,30200.0
2014-10-30 12:10:00,55.02,55.06,54.93,54.93,22900.0,55.02,55.06,54.93,54.93,22900.0
2014-10-30 12:20:00,54.92,55.2,54.92,55.2,27600.0,54.92,55.2,54.92,55.2,27600.0
2014-10-30 12:30:00,55.2,55.42,55.2,55.35,50300.0,55.2,55.42,55.2,55.35,50300.0
2014-10-30 12:40:00,55.31,55.32,55.19,55.21,18000.0,55.31,55.32,55.19,55.21,18000.0
2014-10-30 12:50:00,55.21,55.48,55.16,55.39,160800.0,55.21,55.48,55.16,55.39,160800.0
2014-10-30 13:00:00,55.4,55.5,55.33,55.45,60400.0,55.4,55.5,55.33,55.45,60400.0
2014-10-30 13:10:00,55.46,55.75,55.46,55.68,41100.0,55.46,55.75,55.46,55.68,41100.0
2014-10-30 13:20:00,55.66,55.79,55.63,55.71,17900.0,55.66,55.79,55.63,55.71,17900.0
2014-10-30 13:30:00,55.68,55.8,55.56,55.8,25200.0,55.68,55.8,55.56,55.8,25200.0
2014-10-30 13:40:00,55.77,55.99,55.77,55.95,19300.0,55.77,55.99,55.77,55.95,19300.0
2014-10-30 13:50:00,55.97,56.1,55.93,56.01,21300.0,55.97,56.1,55.93,56.01,21300.0
2014-10-30 14:00:00,56.03,56.16,55.95,56.06,26700.0,56.03,56.16,55.95,56.06,26700.0
2014-10-30 14:10:00,56.06,56.08,55.92,55.95,20400.0,56.06,56.08,55.92,55.95,20400.0
2014-10-30 14:20:00,55.93,55.93,55.74,55.75,49100.0,55.93,55.93,55.74,55.75,49100.0
2014-10-30 14:30:00,55.76,55.9,55.75,55.77,20500.0,55.76,55.9,55.75,55.77,20500.0
2014-10-30 14:40:00,55.77,55.86,55.63,55.65,25400.0,55.77,55.86,55.63,55.65,25400.0
2014-10-30 14:50:00,55.64,55.65,55.47,55.57,21100.0,55.64,55.65,55.47,55.57,21100.0
2014-10-30 15:00:00,55.54,55.76,55.54,55.76,36900.0,55.54,55.76,55.54,55.76,36900.0
2014-10-30 15:10:00,55.76,56.0,55.75,55.78,50600.0,55.76,56.0,55.75,55.78,50600.0
2014-10-30 15:20:00,55.79,55.83,55.67,55.69,34800.0,55.79,55.83,55.67,55.69,34800.0
2014-10-30 15:30:00,55.72,55.85,55.7,55.8,38700.0,55.72,55.85,55.7,55.8,38700.0
2014-10-30 15:40:00,55.78,56.04,55.77,56.02,86400.0,55.78,56.04,55.77,56.02,86400.0
2014-10-30 15:50:00,56.02,56.15,55.98,56.12,118800.0,56.02,56.15,55.98,56.12,118800.0
2014-10-31 09:30:00,57.48,57.49,56.6,56.84,96300.0,57.48,57.49,56.6,56.84,96300.0
2014-10-31 09:40:00,56.77,57.27,56.65,57.09,89900.0,56.77,57.27,56.65,57.09,89900.0
2014-10-31 09:50:00,57.13,57.9,57.0,57.49,86700.0,57.13,57.9,57.0,57.49,86700.0
2014-10-31 10:00:00,57.53,57.84,57.48,57.77,60900.0,57.53,57.84,57.48,57.77,60900.0
2014-10-31 10:10:00,57.73,58.27,57.5,58.07,112300.0,57.73,58.27,57.5,58.07,112300.0
2014-10-31 10:20:00,58.05,58.33,57.92,57.98,80800.0,58.05,58.33,57.92,57.98,80800.0
2014-10-31 10:30:00,57.98,58.08,57.8,57.93,52900.0,57.98,58.08,57.8,57.93,52900.0
2014-10-31 10:40:00,57.95,58.09,57.85,57.86,29900.0,57.95,58.09,57.85,57.86,29900.0
2014-10-31 10:50:00,57.86,58.0,57.86,57.91,20500.0,57.86,58.0,57.86,57.91,20500.0
2014-10-31 11:00:00,57.88,58.03,57.78,57.83,50800.0,57.88,58.03,57.78,57.83,50800.0
2014-10-31 11:10:00,57.83,58.08,57.83,57.95,19400.0,57.83,58.08,57.83,57.95,19400.0
2014-10-31 11:20:00,57.99,58.22,57.91,58.17,49000.0,57.99,58.22,57.91,58.17,49000.0
2014-10-31 11:30:00,58.15,58.19,57.88,57.89,30500.0,58.15,58.19,57.88,57.89,30500.0
2014-10-31 11:40:00,57.84,57.92,57.81,57.84,31300.0,57.84,57.92,57.81,57.84,31300.0
2014-10-31 11:50:00,57.84,57.92,57.82,57.9,25400.0,57.84,57.92,57.82,57.9,25400.0
2014-10-31 12:00:00,57.86,57.9,57.63,57.81,40000.0,57.86,57.9,57.63,57.81,40000.0
2014-10-31 12:10:00,57.83,57.89,57.64,57.78,38400.0,57.83,57.89,57.64,57.78,38400.0
2014-10-31 12:20:00,57.77,57.79,57.65,57.78,25600.0,57.77,57.79,57.65,57.78,25600.0
2014-10-31 12:30:00,57.75,57.83,57.7,57.78,29000.0,57.75,57.83,57.7,57.78,29000.0
2014-10-31 12:40:00,57.75,58.04,57.75,58.04,23500.0,57.75,58.04,57.75,58.04,23500.0
2014-10-31 12:50:00,58.01,58.18,57.98,58.16,34800.0,58.01,58.18,57.98,58.16,34800.0
2014-10-31 13:00:00,58.18,58.36,58.09,58.1,35900.0,58.18,58.36,58.09,58.1,35900.0
2014-10-31 13:10:00,58.13,58.24,58.01,58.18,20000.0,58.13,58.24,58.01,58.18,20000.0
2014-10-31 13:20:00,58.18,58.24,58.0,58.09,17900.0,58.18,58.24,58.0,58.09,17900.0
2014-10-31 13:30:00,58.12,58.14,57.91,57.94,22100.0,58.12,58.14,57.91,57.94,22100.0
2014-10-31 13:40:00,57.93,57.99,57.87,57.98,35000.0,57.93,57.99,57.87,57.98,35000.0
2014-10-31 13:50:00,57.97,58.08,57.93,58.07,14000.0,57.97,58.08,57.93,58.07,14000.0
2014-10-31 14:00:00,58.06,58.22,58.06,58.11,24600.0,58.06,58.22,58.06,58.11,24600.0
2014-10-31 14:10:00,58.11,58.34,58.11,58.15,39300.0,58.11,58.34,58.11,58.15,39300.0
2014-10-31 14:20:00,58.15,58.35,58.14,58.31,37800.0,58.15,58.35,58.14,58.31,37800.0
2014-10-31 14:30:00,58.32,58.5,58.32,58.49,54800.0,58.32,58.5,58.32,58.49,54800.0
2014-10-31 14:40:00,58.5,58.5,58.36,58.39,39000.0,58.5,58.5,58.36,58.39,39000.0
2014-10-31 14:50:00,58.4,58.62,58.4,58.62,62000.0,58.4,58.62,58.4,58.62,62000.0
2014-10-31 15:00:00,58.61,58.78,58.56,58.78,52600.0,58.61,58.78,58.56,58.78,52600.0
2014-10-31 15:10:00,58.77,58.77,58.62,58.65,40500.0,58.77,58.77,58.62,58.65,40500.0
2014-10-31 15:20:00,58.66,58.88,58.64,58.75,108300.0,58.66,58.88,58.64,58.75,108300.0
2014-10-31 15:30:00,58.77,58.89,58.75,58.85,59000.0,58.77,58.89,58.75,58.85,59000.0
2014-10-31 15:40:00,58.85,58.9,58.73,58.86,140300.0,58.85,58.9,58.73,58.86,140300.0
2014-10-31 15:50:00,58.86,58.97,58.79,58.9,213700.0,58.86,58.97,58.79,58.9,213700.0
2014-11-03 09:30:00,58.78,58.95,58.27,58.77,79800.0,58.78,58.95,58.27,58.77,79800.0
2014-11-03 09:40:00,58.87,58.91,58.39,58.66,125000.0,58.87,58.91,58.39,58.66,125000.0
2014-11-03 09:50:00,58.69,59.78,58.69,59.52,82000.0,58.69,59.78,58.69,59.52,82000.0
2014-11-03 10:00:00,59.55,59.71,58.98,59.11,57500.0,59.55,59.71,58.98,59.11,57500.0
2014-11-03 10:10:00,59.06,59.14,58.8,58.91,41800.0,59.06,59.14,58.8,58.91,41800.0
2014-11-03 10:20:00,58.91,59.09,58.7,59.05,30400.0,58.91,59.09,58.7,59.05,30400.0
2014-11-03 10:30:00,59.07,59.38,59.03,59.16,55600.0,59.07,59.38,59.03,59.16,55600.0
2014-11-03 10:40:00,59.14,59.43,59.14,59.18,36700.0,59.14,59.43,59.14,59.18,36700.0
2014-11-03 10:50:00,59.17,59.41,59.07,59.33,74000.0,59.17,59.41,59.07,59.33,74000.0
2014-11-03 11:00:00,59.33,59.52,59.18,59.43,54800.0,59.33,59.52,59.18,59.43,54800.0
2014-11-03 11:10:00,59.44,59.53,59.12,59.19,42100.0,59.44,59.53,59.12,59.19,42100.0
2014-11-03 11:20:00,59.18,59.33,59.15,59.24,9400.0,59.18,59.33,59.15,59.24,9400.0
2014-11-03 11:30:00,59.27,59.33,59.17,59.22,17400.0,59.27,59.33,59.17,59.22,17400.0
2014-11-03 11:40:00,59.23,59.3,59.08,59.16,21700.0,59.23,59.3,59.08,59.16,21700.0
2014-11-03 11:50:00,59.17,59.18,58.98,58.99,35500.0,59.17,59.18,58.98,58.99,35500.0
2014-11-03 12:00:00,58.99,59.05,58.87,58.96,27200.0,58.99,59.05,58.87,58.96,27200.0
2014-11-03 12:10:00,58.96,59.11,58.88,59.07,37500.0,58.96,59.11,58.88,59.07,37500.0
2014-11-03 12:20:00,59.04,59.04,58.9,58.95,14700.0,59.04,59.04,58.9,58.95,14700.0
2014-11-03 12:30:00,58.96,59.03,58.83,58.94,21200.0,58.96,59.03,58.83,58.94,21200.0
2014-11-03 12:40:00,58.93,58.93,58.77,58.91,15600.0,58.93,58.93,58.77,58.91,15600.0
2014-11-03 12:50:00,58.91,59.23,58.82,59.22,27700.0,58.91,59.23,58.82,59.22,27700.0
2014-11-03 13:00:00,59.19,59.19,58.88,58.97,23700.0,59.19,59.19,58.88,58.97,23700.0
2014-11-03 13:10:00,59.02,59.11,58.83,58.85,15800.0,59.02,59.11,58.83,58.85,15800.0
2014-11-03 13:20:00,58.85,59.03,58.75,59.02,17300.0,58.85,59.03,58.75,59.02,17300.0
2014-11-03 13:30:00,59.02,59.09,58.95,59.05,21900.0,59.02,59.09,58.95,59.05,21900.0
2014-11-03 13:40:00,59.11,59.19,59.03,59.03,17500.0,59.11,59.19,59.03,59.03,17500.0
2014-11-03 13:50:00,59.04,59.12,58.95,59.0,12300.0,59.04,59.12,58.95,59.0,12300.0
2014-11-03 14:00:00,59.03,59.04,58.85,58.86,12600.0,59.03,59.04,58.85,58.86,12600.0
2014-11-03 14:10:00,58.88,59.11,58.88,59.04,19300.0,58.88,59.11,58.88,59.04,19300.0
2014-11-03 14:20:00,59.02,59.02,58.86,58.87,17900.0,59.02,59.02,58.86,58.87,17900.0
2014-11-03 14:30:00,58.85,58.85,58.53,58.59,32700.0,58.85,58.85,58.53,58.59,32700.0
2014-11-03 14:40:00,58.59,58.64,58.4,58.52,47900.0,58.59,58.64,58.4,58.52,47900.0
2014-11-03 14:50:00,58.53,58.56,58.29,58.37,34200.0,58.53,58.56,58.29,58.37,34200.0
2014-11-03 15:00:00,58.36,58.5,58.28,58.46,42500.0,58.36,58.5,58.28,58.46,42500.0
2014-11-03 15:10:00,58.47,58.5,58.28,58.32,51200.0,58.47,58.5,58.28,58.32,51200.0
2014-11-03 15:20:00,58.32,58.35,58.09,58.1,34100.0,58.32,58.35,58.09,58.1,34100.0
2014-11-03 15:30:00,58.13,58.27,58.08,58.13,59700.0,58.13,58.27,58.08,58.13,59700.0
2014-11-03 15:40:00,58.14,58.18,58.06,58.12,69700.0,58.14,58.18,58.06,58.12,69700.0
2014-11-03 15:50:00,58.13,58.34,58.13,58.31,71900.0,58.13,58.34,58.13,58.31,71900.0
2014-11-04 09:30:00,57.93,58.3,57.52,58.0,80800.0,57.93,58.3,57.52,58.0,80800.0
2014-11-04 09:40:00,58.03,58.4,57.81,58.27,88000.0,58.03,58.4,57.81,58.27,88000.0
2014-11-04 09:50:00,58.24,58.41,57.75,58.29,85100.0,58.24,58.41,57.75,58.29,85100.0
2014-11-04 10:00:00,58.21,58.35,58.0,58.03,27700.0,58.21,58.35,58.0,58.03,27700.0
2014-11-04 10:10:00,58.04,58.35,57.7,57.88,52500.0,58.04,58.35,57.7,57.88,52500.0
2014-11-04 10:20:00,57.88,58.02,57.42,57.48,52500.0,57.88,58.02,57.42,57.48,52500.0
2014-11-04 10:30:00,57.49,57.58,57.16,57.18,41900.0,57.49,57.58,57.16,57.18,41900.0
2014-11-04 10:40:00,57.16,57.42,57.1,57.34,57700.0,57.16,57.42,57.1,57.34,57700.0
2014-11-04 10:50:00,57.33,57.67,57.2,57.21,61900.0,57.33,57.67,57.2,57.21,61900.0
2014-11-04 11:00:00,57.16,57.4,57.12,57.18,50900.0,57.16,57.4,57.12,57.18,50900.0
2014-11-04 11:10:00,57.2,57.44,57.14,57.31,38300.0,57.2,57.44,57.14,57.31,38300.0
2014-11-04 11:20:00,57.3,57.59,57.28,57.47,70700.0,57.3,57.59,57.28,57.47,70700.0
2014-11-04 11:30:00,57.54,57.58,57.32,57.51,20300.0,57.54,57.58,57.32,57.51,20300.0
2014-11-04 11:40:00,57.54,57.54,57.35,57.47,10900.0,57.54,57.54,57.35,57.47,10900.0
2014-11-04 11:50:00,57.45,57.5,57.37,57.41,7700.0,57.45,57.5,57.37,57.41,7700.0
2014-11-04 12:00:00,57.39,57.55,57.17,57.35,33600.0,57.39,57.55,57.17,57.35,33600.0
2014-11-04 12:10:00,57.31,57.31,57.06,57.09,43200.0,57.31,57.31,57.06,57.09,43200.0
2014-11-04 12:20:00,57.08,57.15,56.97,57.03,21400.0,57.08,57.15,56.97,57.03,21400.0
2014-11-04 12:30:00,57.02,57.12,57.02,57.08,16400.0,57.02,57.12,57.02,57.08,16400.0
2014-11-04 12:40:00,57.09,57.33,57.06,57.19,23700.0,57.09,57.33,57.06,57.19,23700.0
2014-11-04 12:50:00,57.15,57.21,56.98,57.11,14900.0,57.15,57.21,56.98,57.11,14900.0
2014-11-04 13:00:00,57.11,57.12,56.85,56.85,14700.0,57.11,57.12,56.85,56.85,14700.0
2014-11-04 13:10:00,56.86,57.14,56.84,57.0,7900.0,56.86,57.14,56.84,57.0,7900.0
2014-11-04 13:20:00,56.93,57.01,56.85,57.01,12100.0,56.93,57.01,56.85,57.01,12100.0
2014-11-04 13:30:00,57.0,57.0,56.85,56.93,9400.0,57.0,57.0,56.85,56.93,9400.0
2014-11-04 13:40:00,56.98,56.99,56.91,56.95,10700.0,56.98,56.99,56.91,56.95,10700.0
2014-11-04 13:50:00,56.97,57.18,56.95,57.17,41000.0,56.97,57.18,56.95,57.17,41000.0
2014-11-04 14:00:00,57.12,57.25,57.07,57.07,21700.0,57.12,57.25,57.07,57.07,21700.0
2014-11-04 14:10:00,57.05,57.13,56.98,57.02,9900.0,57.05,57.13,56.98,57.02,9900.0
2014-11-04 14:20:00,57.06,57.12,56.97,57.0,10500.0,57.06,57.12,56.97,57.0,10500.0
2014-11-04 14:30:00,57.0,57.1,56.91,56.95,7900.0,57.0,57.1,56.91,56.95,7900.0
2014-11-04 14:40:00,56.95,56.98,56.81,56.81,22500.0,56.95,56.98,56.81,56.81,22500.0
2014-11-04 14:50:00,56.81,56.99,56.81,56.99,10200.0,56.81,56.99,56.81,56.99,10200.0
2014-11-04 15:00:00,56.96,57.0,56.9,56.98,19700.0,56.96,57.0,56.9,56.98,19700.0
2014-11-04 15:10:00,56.99,57.0,56.85,56.93,26500.0,56.99,57.0,56.85,56.93,26500.0
2014-11-04 15:20:00,56.93,57.02,56.86,56.92,36400.0,56.93,57.02,56.86,56.92,36400.0
2014-11-04 15:30:00,56.9,56.97,56.89,56.92,33700.0,56.9,56.97,56.89,56.92,33700.0
2014-11-04 15:40:00,56.9,56.95,56.84,56.91,59100.0,56.9,56.95,56.84,56.91,59100.0
2014-11-04 15:50:00,56.9,56.94,56.82,56.87,115000.0,56.9,56.94,56.82,56.87,115000.0
2014-11-05 09:30:00,57.05,57.22,56.32,56.55,88400.0,57.05,57.22,56.32,56.55,88400.0
2014-11-05 09:40:00,56.5,56.7,56.16,56.33,54900.0,56.5,56.7,56.16,56.33,54900.0
2014-11-05 09:50:00,56.32,56.9,56.22,56.77,121200.0,56.32,56.9,56.22,56.77,121200.0
2014-11-05 10:00:00,56.76,57.46,56.7,57.3,121100.0,56.76,57.46,56.7,57.3,121100.0
2014-11-05 10:10:00,57.32,57.73,57.25,57.65,59300.0,57.32,57.73,57.25,57.65,59300.0
2014-11-05 10:20:00,57.64,57.64,57.33,57.48,51300.0,57.64,57.64,57.33,57.48,51300.0
2014-11-05 10:30:00,57.47,57.5,57.32,57.47,40400.0,57.47,57.5,57.32,57.47,40400.0
2014-11-05 10:40:00,57.46,57.62,57.24,57.34,42200.0,57.46,57.62,57.24,57.34,42200.0
2014-11-05 10:50:00,57.37,57.43,57.07,57.31,65800.0,57.37,57.43,57.07,57.31,65800.0
2014-11-05 11:00:00,57.3,57.43,57.14,57.26,25800.0,57.3,57.43,57.14,57.26,25800.0
2014-11-05 11:10:00,57.26,57.34,57.16,57.23,13400.0,57.26,57.34,57.16,57.23,13400.0
2014-11-05 11:20:00,57.19,57.21,56.86,56.89,32500.0,57.19,57.21,56.86,56.89,32500.0
2014-11-05 11:30:00,56.88,57.01,56.78,56.86,17100.0,56.88,57.01,56.78,56.86,17100.0
2014-11-05 11:40:00,56.86,56.91,56.72,56.72,22300.0,56.86,56.91,56.72,56.72,22300.0
2014-11-05 11:50:00,56.77,57.22,56.75,57.21,51900.0,56.77,57.22,56.75,57.21,51900.0
2014-11-05 12:00:00,57.19,57.27,57.02,57.06,36200.0,57.19,57.27,57.02,57.06,36200.0
2014-11-05 12:10:00,57.04,57.1,56.94,57.1,10100.0,57.04,57.1,56.94,57.1,10100.0
2014-11-05 12:20:00,57.08,57.13,56.99,57.04,31800.0,57.08,57.13,56.99,57.04,31800.0
2014-11-05 12:30:00,57.02,57.11,57.01,57.06,12400.0,57.02,57.11,57.01,57.06,12400.0
2014-11-05 12:40:00,57.06,57.07,56.93,56.95,14100.0,57.06,57.07,56.93,56.95,14100.0
2014-11-05 12:50:00,56.97,57.04,56.91,56.95,17400.0,56.97,57.04,56.91,56.95,17400.0
2014-11-05 13:00:00,56.96,56.97,56.9,56.96,13600.0,56.96,56.97,56.9,56.96,13600.0
2014-11-05 13:10:00,56.94,57.01,56.73,56.78,34200.0,56.94,57.01,56.73,56.78,34200.0
2014-11-05 13:20:00,56.8,56.92,56.76,56.79,19100.0,56.8,56.92,56.76,56.79,19100.0
2014-11-05 13:30:00,56.8,56.81,56.57,56.61,23900.0,56.8,56.81,56.57,56.61,23900.0
2014-11-05 13:40:00,56.59,56.66,56.42,56.63,14400.0,56.59,56.66,56.42,56.63,14400.0
2014-11-05 13:50:00,56.6,56.63,56.35,56.37,16600.0,56.6,56.63,56.35,56.37,16600.0
2014-11-05 14:00:00,56.38,56.51,56.25,56.32,31000.0,56.38,56.51,56.25,56.32,31000.0
2014-11-05 14:10:00,56.32,56.47,56.31,56.43,14200.0,56.32,56.47,56.31,56.43,14200.0
2014-11-05 14:20:00,56.44,56.44,56.2,56.33,39500.0,56.44,56.44,56.2,56.33,39500.0
2014-11-05 14:30:00,56.32,56.33,56.11,56.21,38900.0,56.32,56.33,56.11,56.21,38900.0
2014-11-05 14:40:00,56.21,56.26,56.07,56.1,16800.0,56.21,56.26,56.07,56.1,16800.0
2014-11-05 14:50:00,56.1,56.2,56.07,56.17,19400.0,56.1,56.2,56.07,56.17,19400.0
2014-11-05 15:00:00,56.21,56.29,56.15,56.2,22900.0,56.21,56.29,56.15,56.2,22900.0
2014-11-05 15:10:00,56.21,56.24,56.14,56.14,20800.0,56.21,56.24,56.14,56.14,20800.0
2014-11-05 15:20:00,56.15,56.17,56.04,56.08,27600.0,56.15,56.17,56.04,56.08,27600.0
2014-11-05 15:30:00,56.08,56.29,56.03,56.18,53900.0,56.08,56.29,56.03,56.18,53900.0
2014-11-05 15:40:00,56.18,56.32,56.18,56.28,61700.0,56.18,56.32,56.18,56.28,61700.0
2014-11-05 15:50:00,56.29,56.38,56.22,56.26,136100.0,56.29,56.38,56.22,56.26,136100.0
2014-11-06 09:30:00,56.45,56.89,55.83,56.34,79200.0,56.45,56.89,55.83,56.34,79200.0
2014-11-06 09:40:00,56.35,57.02,56.35,56.61,70900.0,56.35,57.02,56.35,56.61,70900.0
2014-11-06 09:50:00,56.66,56.88,56.15,56.34,84300.0,56.66,56.88,56.15,56.34,84300.0
2014-11-06 10:00:00,56.34,56.88,56.24,56.84,177800.0,56.34,56.88,56.24,56.84,177800.0
2014-11-06 10:10:00,56.85,57.0,56.72,56.88,41100.0,56.85,57.0,56.72,56.88,41100.0
2014-11-06 10:20:00,56.87,57.03,56.66,56.97,38300.0,56.87,57.03,56.66,56.97,38300.0
2014-11-06 10:30:00,56.95,56.95,56.6,56.94,77300.0,56.95,56.95,56.6,56.94,77300.0
2014-11-06 10:40:00,56.91,57.35,56.9,57.21,40000.0,56.91,57.35,56.9,57.21,40000.0
2014-11-06 10:50:00,57.21,57.21,57.0,57.03,23200.0,57.21,57.21,57.0,57.03,23200.0
2014-11-06 11:00:00,57.0,57.12,56.91,56.93,51000.0,57.0,57.12,56.91,56.93,51000.0
2014-11-06 11:10:00,56.96,56.97,56.68,56.84,41600.0,56.96,56.97,56.68,56.84,41600.0
2014-11-06 11:20:00,56.84,56.96,56.58,56.58,59700.0,56.84,56.96,56.58,56.58,59700.0
2014-11-06 11:30:00,56.59,56.83,56.53,56.56,29500.0,56.59,56.83,56.53,56.56,29500.0
2014-11-06 11:40:00,56.64,56.64,56.31,56.33,46200.0,56.64,56.64,56.31,56.33,46200.0
2014-11-06 11:50:00,56.4,56.56,56.35,56.35,24900.0,56.4,56.56,56.35,56.35,24900.0
2014-11-06 12:00:00,56.38,56.57,56.32,56.49,32300.0,56.38,56.57,56.32,56.49,32300.0
2014-11-06 12:10:00,56.48,56.58,56.42,56.54,31900.0,56.48,56.58,56.42,56.54,31900.0
2014-11-06 12:20:00,56.52,56.73,56.5,56.7,54500.0,56.52,56.73,56.5,56.7,54500.0
2014-11-06 12:30:00,56.73,56.73,56.45,56.45,26100.0,56.73,56.73,56.45,56.45,26100.0
2014-11-06 12:40:00,56.47,56.59,56.4,56.52,22500.0,56.47,56.59,56.4,56.52,22500.0
2014-11-06 12:50:00,56.53,56.58,56.44,56.47,12800.0,56.53,56.58,56.44,56.47,12800.0
2014-11-06 13:00:00,56.49,56.54,56.44,56.5,24200.0,56.49,56.54,56.44,56.5,24200.0
2014-11-06 13:10:00,56.5,56.63,56.46,56.54,17900.0,56.5,56.63,56.46,56.54,17900.0
2014-11-06 13:20:00,56.49,56.56,56.38,56.47,25600.0,56.49,56.56,56.38,56.47,25600.0
2014-11-06 13:30:00,56.47,56.54,56.31,56.38,68600.0,56.47,56.54,56.31,56.38,68600.0
2014-11-06 13:40:00,56.4,56.49,56.02,56.18,49600.0,56.4,56.49,56.02,56.18,49600.0
2014-11-06 13:50:00,56.17,56.23,55.88,56.07,51500.0,56.17,56.23,55.88,56.07,51500.0
2014-11-06 14:00:00,56.07,56.2,55.9,56.13,47200.0,56.07,56.2,55.9,56.13,47200.0
2014-11-06 14:10:00,56.14,56.16,55.9,55.9,25700.0,56.14,56.16,55.9,55.9,25700.0
2014-11-06 14:20:00,55.92,56.02,55.8,55.88,46100.0,55.92,56.02,55.8,55.88,46100.0
2014-11-06 14:30:00,55.9,56.07,55.8,56.04,46700.0,55.9,56.07,55.8,56.04,46700.0
2014-11-06 14:40:00,56.06,56.17,56.01,56.02,41000.0,56.06,56.17,56.01,56.02,41000.0
2014-11-06 14:50:00,56.05,56.2,56.01,56.04,85500.0,56.05,56.2,56.01,56.04,85500.0
2014-11-06 15:00:00,56.05,56.2,56.01,56.09,67300.0,56.05,56.2,56.01,56.09,67300.0
2014-11-06 15:10:00,56.09,56.21,56.02,56.15,54000.0,56.09,56.21,56.02,56.15,54000.0
2014-11-06 15:20:00,56.16,56.22,56.01,56.11,59100.0,56.16,56.22,56.01,56.11,59100.0
2014-11-06 15:30:00,56.12,56.32,56.05,56.3,108200.0,56.12,56.32,56.05,56.3,108200.0
2014-11-06 15:40:00,56.29,56.42,56.27,56.42,134900.0,56.29,56.42,56.27,56.42,134900.0
2014-11-06 15:50:00,56.42,56.48,56.29,56.42,286100.0,56.42,56.48,56.29,56.42,286100.0
2014-11-07 09:30:00,52.65,53.48,51.5,51.67,885500.0,52.65,53.48,51.5,51.67,885500.0
2014-11-07 09:40:00,51.66,51.76,51.05,51.19,735200.0,51.66,51.76,51.05,51.19,735200.0
2014-11-07 09:50:00,51.2,51.3,50.57,50.94,665200.0,51.2,51.3,50.57,50.94,665200.0
2014-11-07 10:00:00,50.94,51.7,50.93,51.06,761200.0,50.94,51.7,50.93,51.06,761200.0
2014-11-07 10:10:00,51.07,51.09,50.2,50.25,663100.0,51.07,51.09,50.2,50.25,663100.0
2014-11-07 10:20:00,50.24,50.42,50.05,50.09,417400.0,50.24,50.42,50.05,50.09,417400.0
2014-11-07 10:30:00,50.08,50.7,50.0,50.55,504300.0,50.08,50.7,50.0,50.55,504300.0
2014-11-07 10:40:00,50.55,50.62,50.36,50.42,194700.0,50.55,50.62,50.36,50.42,194700.0
2014-11-07 10:50:00,50.42,50.97,50.39,50.94,247300.0,50.42,50.97,50.39,50.94,247300.0
2014-11-07 11:00:00,50.93,51.08,50.78,51.0,235900.0,50.93,51.08,50.78,51.0,235900.0
2014-11-07 11:10:00,51.0,51.36,51.0,51.32,246500.0,51.0,51.36,51.0,51.32,246500.0
2014-11-07 11:20:00,51.3,51.71,51.3,51.47,293000.0,51.3,51.71,51.3,51.47,293000.0
2014-11-07 11:30:00,51.45,51.5,51.39,51.44,152100.0,51.45,51.5,51.39,51.44,152100.0
2014-11-07 11:40:00,51.45,51.95,51.44,51.89,245300.0,51.45,51.95,51.44,51.89,245300.0
2014-11-07 11:50:00,51.88,52.24,51.61,51.76,330500.0,51.88,52.24,51.61,51.76,330500.0
2014-11-07 12:00:00,51.77,51.95,51.31,51.46,141700.0,51.77,51.95,51.31,51.46,141700.0
2014-11-07 12:10:00,51.42,51.42,51.13,51.2,123700.0,51.42,51.42,51.13,51.2,123700.0
2014-11-07 12:20:00,51.21,51.37,51.03,51.25,107200.0,51.21,51.37,51.03,51.25,107200.0
2014-11-07 12:30:00,51.26,51.51,51.26,51.39,97900.0,51.26,51.51,51.26,51.39,97900.0
2014-11-07 12:40:00,51.39,51.47,51.31,51.37,76600.0,51.39,51.47,51.31,51.37,76600.0
2014-11-07 12:50:00,51.4,51.48,51.36,51.47,62900.0,51.4,51.48,51.36,51.47,62900.0
2014-11-07 13:00:00,51.46,51.46,51.11,51.18,88300.0,51.46,51.46,51.11,51.18,88300.0
2014-11-07 13:10:00,51.18,51.18,50.81,50.88,103800.0,51.18,51.18,50.81,50.88,103800.0
2014-11-07 13:20:00,50.88,50.94,50.81,50.9,69200.0,50.88,50.94,50.81,50.9,69200.0
2014-11-07 13:30:00,50.91,51.36,50.91,51.09,110600.0,50.91,51.36,50.91,51.09,110600.0
2014-11-07 13:40:00,51.1,51.12,50.8,50.8,87100.0,51.1,51.12,50.8,50.8,87100.0
2014-11-07 13:50:00,50.79,50.79,50.35,50.35,292300.0,50.79,50.79,50.35,50.35,292300.0
2014-11-07 14:00:00,50.38,50.69,50.38,50.58,133300.0,50.38,50.69,50.38,50.58,133300.0
2014-11-07 14:10:00,50.59,50.81,50.52,50.52,99200.0,50.59,50.81,50.52,50.52,99200.0
2014-11-07 14:20:00,50.53,50.53,50.15,50.18,185600.0,50.53,50.53,50.15,50.18,185600.0
2014-11-07 14:30:00,50.19,50.22,50.04,50.13,197000.0,50.19,50.22,50.04,50.13,197000.0
2014-11-07 14:40:00,50.13,50.27,50.03,50.21,167300.0,50.13,50.27,50.03,50.21,167300.0
2014-11-07 14:50:00,50.22,50.34,50.12,50.15,145700.0,50.22,50.34,50.12,50.15,145700.0
2014-11-07 15:00:00,50.15,50.41,50.14,50.31,151000.0,50.15,50.41,50.14,50.31,151000.0
2014-11-07 15:10:00,50.31,50.35,50.24,50.26,91300.0,50.31,50.35,50.24,50.26,91300.0
2014-11-07 15:20:00,50.26,50.26,50.12,50.16,127200.0,50.26,50.26,50.12,50.16,127200.0
2014-11-07 15:30:00,50.16,50.35,50.15,50.25,138200.0,50.16,50.35,50.15,50.25,138200.0
2014-11-07 15:40:00,50.25,50.29,50.17,50.26,224300.0,50.25,50.29,50.17,50.26,224300.0
2014-11-07 15:50:00,50.27,50.46,50.27,50.28,418300.0,50.27,50.46,50.27,50.28,418300.0
2014-11-10 09:30:00,50.75,51.5,50.7,51.4,306500.0,50.75,51.5,50.7,51.4,306500.0
2014-11-10 09:40:00,51.39,51.59,51.08,51.52,221300.0,51.39,51.59,51.08,51.52,221300.0
2014-11-10 09:50:00,51.51,51.51,50.92,50.99,105100.0,51.51,51.51,50.92,50.99,105100.0
2014-11-10 10:00:00,50.97,51.24,50.95,51.23,172000.0,50.97,51.24,50.95,51.23,172000.0
2014-11-10 10:10:00,51.2,51.54,51.13,51.42,214800.0,51.2,51.54,51.13,51.42,214800.0
2014-11-10 10:20:00,51.43,51.46,50.94,50.97,156500.0,51.43,51.46,50.94,50.97,156500.0
2014-11-10 10:30:00,50.97,51.14,50.94,51.02,97000.0,50.97,51.14,50.94,51.02,97000.0
2014-11-10 10:40:00,51.02,51.59,51.0,51.52,188200.0,51.02,51.59,51.0,51.52,188200.0
2014-11-10 10:50:00,51.54,51.81,51.52,51.75,190200.0,51.54,51.81,51.52,51.75,190200.0
2014-11-10 11:00:00,51.76,51.76,51.4,51.55,84100.0,51.76,51.76,51.4,51.55,84100.0
2014-11-10 11:10:00,51.55,51.67,51.55,51.57,78400.0,51.55,51.67,51.55,51.57,78400.0
2014-11-10 11:20:00,51.57,51.67,51.43,51.49,86600.0,51.57,51.67,51.43,51.49,86600.0
2014-11-10 11:30:00,51.51,51.77,51.5,51.74,159800.0,51.51,51.77,51.5,51.74,159800.0
2014-11-10 11:40:00,51.74,52.14,51.71,51.93,233200.0,51.74,52.14,51.71,51.93,233200.0
2014-11-10 11:50:00,51.95,52.15,51.93,52.03,97400.0,51.95,52.15,51.93,52.03,97400.0
2014-11-10 12:00:00,52.03,52.24,51.93,51.93,107900.0,52.03,52.24,51.93,51.93,107900.0
2014-11-10 12:10:00,51.93,52.05,51.83,52.04,99300.0,51.93,52.05,51.83,52.04,99300.0
2014-11-10 12:20:00,52.04,52.09,51.93,51.96,73100.0,52.04,52.09,51.93,51.96,73100.0
2014-11-10 12:30:00,51.97,52.13,51.95,52.04,64400.0,51.97,52.13,51.95,52.04,64400.0
2014-11-10 12:40:00,52.03,52.13,52.02,52.03,33100.0,52.03,52.13,52.02,52.03,33100.0
2014-11-10 12:50:00,52.02,52.43,52.0,52.37,70800.0,52.02,52.43,52.0,52.37,70800.0
2014-11-10 13:00:00,52.35,52.55,52.31,52.49,122900.0,52.35,52.55,52.31,52.49,122900.0
2014-11-10 13:10:00,52.5,52.6,52.39,52.43,107700.0,52.5,52.6,52.39,52.43,107700.0
2014-11-10 13:20:00,52.44,52.6,52.43,52.48,60900.0,52.44,52.6,52.43,52.48,60900.0
2014-11-10 13:30:00,52.48,52.52,52.16,52.25,97100.0,52.48,52.52,52.16,52.25,97100.0
2014-11-10 13:40:00,52.24,52.24,52.04,52.04,64200.0,52.24,52.24,52.04,52.04,64200.0
2014-11-10 13:50:00,52.04,52.05,51.82,51.9,78800.0,52.04,52.05,51.82,51.9,78800.0
2014-11-10 14:00:00,51.86,51.94,51.72,51.89,82400.0,51.86,51.94,51.72,51.89,82400.0
2014-11-10 14:10:00,51.88,51.88,51.72,51.74,50500.0,51.88,51.88,51.72,51.74,50500.0
2014-11-10 14:20:00,51.74,51.77,51.59,51.65,61700.0,51.74,51.77,51.59,51.65,61700.0
2014-11-10 14:30:00,51.67,51.84,51.6,51.82,56900.0,51.67,51.84,51.6,51.82,56900.0
2014-11-10 14:40:00,51.8,51.93,51.74,51.79,36600.0,51.8,51.93,51.74,51.79,36600.0
2014-11-10 14:50:00,51.79,51.96,51.68,51.96,43600.0,51.79,51.96,51.68,51.96,43600.0
2014-11-10 15:00:00,51.97,52.19,51.96,52.15,56000.0,51.97,52.19,51.96,52.15,56000.0
2014-11-10 15:10:00,52.14,52.15,52.03,52.08,46000.0,52.14,52.15,52.03,52.08,46000.0
2014-11-10 15:20:00,52.08,52.13,52.01,52.03,50700.0,52.08,52.13,52.01,52.03,50700.0
2014-11-10 15:30:00,52.04,52.04,51.84,51.85,80500.0,52.04,52.04,51.84,51.85,80500.0
2014-11-10 15:40:00,51.86,52.03,51.85,52.02,101000.0,51.86,52.03,51.85,52.02,101000.0
2014-11-10 15:50:00,52.01,52.08,51.84,51.94,199800.0,52.01,52.08,51.84,51.94,199800.0
2014-11-11 09:30:00,51.91,52.0,51.55,51.61,87200.0,51.91,52.0,51.55,51.61,87200.0
2014-11-11 09:40:00,51.61,52.06,51.38,51.84,128600.0,51.61,52.06,51.38,51.84,128600.0
2014-11-11 09:50:00,51.8,52.09,51.7,51.76,63700.0,51.8,52.09,51.7,51.76,63700.0
2014-11-11 10:00:00,51.78,52.35,51.78,52.1,73900.0,51.78,52.35,51.78,52.1,73900.0
2014-11-11 10:10:00,52.12,52.16,51.92,52.07,30500.0,52.12,52.16,51.92,52.07,30500.0
2014-11-11 10:20:00,52.11,52.11,51.57,51.75,74700.0,52.11,52.11,51.57,51.75,74700.0
2014-11-11 10:30:00,51.75,51.8,51.35,51.35,61500.0,51.75,51.8,51.35,51.35,61500.0
2014-11-11 10:40:00,51.37,51.67,51.37,51.57,59500.0,51.37,51.67,51.37,51.57,59500.0
2014-11-11 10:50:00,51.56,51.59,51.4,51.4,32600.0,51.56,51.59,51.4,51.4,32600.0
2014-11-11 11:00:00,51.43,51.44,51.15,51.18,61200.0,51.43,51.44,51.15,51.18,61200.0
2014-11-11 11:10:00,51.16,51.23,51.11,51.22,40700.0,51.16,51.23,51.11,51.22,40700.0
2014-11-11 11:20:00,51.23,51.43,51.2,51.28,37300.0,51.23,51.43,51.2,51.28,37300.0
2014-11-11 11:30:00,51.27,51.31,51.0,51.05,39300.0,51.27,51.31,51.0,51.05,39300.0
2014-11-11 11:40:00,51.05,51.09,50.85,50.91,36800.0,51.05,51.09,50.85,50.91,36800.0
2014-11-11 11:50:00,50.91,51.08,50.89,51.03,35600.0,50.91,51.08,50.89,51.03,35600.0
2014-11-11 12:00:00,51.02,51.1,50.91,50.96,27100.0,51.02,51.1,50.91,50.96,27100.0
2014-11-11 12:10:00,50.95,51.21,50.91,51.12,37400.0,50.95,51.21,50.91,51.12,37400.0
2014-11-11 12:20:00,51.12,51.29,51.1,51.27,18000.0,51.12,51.29,51.1,51.27,18000.0
2014-11-11 12:30:00,51.29,51.5,51.28,51.47,34100.0,51.29,51.5,51.28,51.47,34100.0
2014-11-11 12:40:00,51.47,51.52,51.3,51.32,51100.0,51.47,51.52,51.3,51.32,51100.0
2014-11-11 12:50:00,51.33,51.39,51.21,51.23,44700.0,51.33,51.39,51.21,51.23,44700.0
2014-11-11 13:00:00,51.22,51.3,51.12,51.3,23200.0,51.22,51.3,51.12,51.3,23200.0
2014-11-11 13:10:00,51.29,51.3,51.01,51.05,16800.0,51.29,51.3,51.01,51.05,16800.0
2014-11-11 13:20:00,51.07,51.1,50.99,51.06,55600.0,51.07,51.1,50.99,51.06,55600.0
2014-11-11 13:30:00,51.07,51.14,51.0,51.1,23800.0,51.07,51.14,51.0,51.1,23800.0
2014-11-11 13:40:00,51.08,51.09,50.91,50.94,31900.0,51.08,51.09,50.91,50.94,31900.0
2014-11-11 13:50:00,50.94,50.94,50.83,50.91,41900.0,50.94,50.94,50.83,50.91,41900.0
2014-11-11 14:00:00,50.89,51.06,50.89,51.04,25800.0,50.89,51.06,50.89,51.04,25800.0
2014-11-11 14:10:00,51.04,51.04,50.81,50.83,30300.0,51.04,51.04,50.81,50.83,30300.0
2014-11-11 14:20:00,50.84,50.94,50.81,50.85,32400.0,50.84,50.94,50.81,50.85,32400.0
2014-11-11 14:30:00,50.85,50.96,50.76,50.91,37500.0,50.85,50.96,50.76,50.91,37500.0
2014-11-11 14:40:00,50.89,50.9,50.83,50.85,19600.0,50.89,50.9,50.83,50.85,19600.0
2014-11-11 14:50:00,50.85,50.87,50.78,50.82,29500.0,50.85,50.87,50.78,50.82,29500.0
2014-11-11 15:00:00,50.83,50.87,50.79,50.83,39000.0,50.83,50.87,50.79,50.83,39000.0
2014-11-11 15:10:00,50.84,50.93,50.83,50.91,52100.0,50.84,50.93,50.83,50.91,52100.0
2014-11-11 15:20:00,50.91,50.93,50.81,50.82,51100.0,50.91,50.93,50.81,50.82,51100.0
2014-11-11 15:30:00,50.83,51.04,50.82,51.03,52100.0,50.83,51.04,50.82,51.03,52100.0
2014-11-11 15:40:00,51.04,51.13,51.0,51.1,70200.0,51.04,51.13,51.0,51.1,70200.0
2014-11-11 15:50:00,51.11,51.12,50.96,51.0,133700.0,51.11,51.12,50.96,51.0,133700.0
2014-11-12 09:30:00,51.11,51.39,50.62,50.75,182600.0,51.11,51.39,50.62,50.75,182600.0
2014-11-12 09:40:00,50.83,50.9,49.76,49.99,238700.0,50.83,50.9,49.76,49.99,238700.0
2014-11-12 09:50:00,50.04,50.05,49.36,49.59,190700.0,50.04,50.05,49.36,49.59,190700.0
2014-11-12 10:00:00,49.59,50.0,49.4,49.99,206200.0,49.59,50.0,49.4,49.99,206200.0
2014-11-12 10:10:00,50.01,50.15,49.68,49.74,122800.0,50.01,50.15,49.68,49.74,122800.0
2014-11-12 10:20:00,49.72,49.89,49.52,49.65,78700.0,49.72,49.89,49.52,49.65,78700.0
2014-11-12 10:30:00,49.66,49.87,49.44,49.45,123500.0,49.66,49.87,49.44,49.45,123500.0
2014-11-12 10:40:00,49.47,49.9,49.36,49.36,101200.0,49.47,49.9,49.36,49.36,101200.0
2014-11-12 10:50:00,49.36,49.54,49.2,49.35,133500.0,49.36,49.54,49.2,49.35,133500.0
2014-11-12 11:00:00,49.35,49.59,49.18,49.54,91600.0,49.35,49.59,49.18,49.54,91600.0
2014-11-12 11:10:00,49.52,49.6,49.41,49.56,67000.0,49.52,49.6,49.41,49.56,67000.0
2014-11-12 11:20:00,49.57,49.85,49.54,49.56,90800.0,49.57,49.85,49.54,49.56,90800.0
2014-11-12 11:30:00,49.54,49.85,49.48,49.75,60700.0,49.54,49.85,49.48,49.75,60700.0
2014-11-12 11:40:00,49.73,49.85,49.59,49.69,79700.0,49.73,49.85,49.59,49.69,79700.0
2014-11-12 11:50:00,49.73,49.76,49.53,49.55,34200.0,49.73,49.76,49.53,49.55,34200.0
2014-11-12 12:00:00,49.56,49.6,49.39,49.42,71900.0,49.56,49.6,49.39,49.42,71900.0
2014-11-12 12:10:00,49.38,49.44,49.33,49.44,33400.0,49.38,49.44,49.33,49.44,33400.0
2014-11-12 12:20:00,49.43,49.58,49.35,49.57,71700.0,49.43,49.58,49.35,49.57,71700.0
2014-11-12 12:30:00,49.57,49.57,49.35,49.37,53300.0,49.57,49.57,49.35,49.37,53300.0
2014-11-12 12:40:00,49.35,49.55,49.34,49.55,28400.0,49.35,49.55,49.34,49.55,28400.0
2014-11-12 12:50:00,49.55,49.56,49.36,49.37,32300.0,49.55,49.56,49.36,49.37,32300.0
2014-11-12 13:00:00,49.38,49.38,49.26,49.31,57900.0,49.38,49.38,49.26,49.31,57900.0
2014-11-12 13:10:00,49.32,49.63,49.28,49.56,69200.0,49.32,49.63,49.28,49.56,69200.0
2014-11-12 13:20:00,49.55,49.69,49.53,49.6,53900.0,49.55,49.69,49.53,49.6,53900.0
2014-11-12 13:30:00,49.6,49.65,49.51,49.56,53400.0,49.6,49.65,49.51,49.56,53400.0
2014-11-12 13:40:00,49.54,49.67,49.54,49.58,37700.0,49.54,49.67,49.54,49.58,37700.0
2014-11-12 13:50:00,49.57,49.58,49.43,49.46,66800.0,49.57,49.58,49.43,49.46,66800.0
2014-11-12 14:00:00,49.46,49.52,49.33,49.39,33700.0,49.46,49.52,49.33,49.39,33700.0
2014-11-12 14:10:00,49.39,49.51,49.39,49.5,31600.0,49.39,49.51,49.39,49.5,31600.0
2014-11-12 14:20:00,49.5,49.62,49.4,49.41,28800.0,49.5,49.62,49.4,49.41,28800.0
2014-11-12 14:30:00,49.42,49.46,49.33,49.37,49500.0,49.42,49.46,49.33,49.37,49500.0
2014-11-12 14:40:00,49.37,49.42,49.28,49.3,49200.0,49.37,49.42,49.28,49.3,49200.0
2014-11-12 14:50:00,49.3,49.39,49.27,49.36,39300.0,49.3,49.39,49.27,49.36,39300.0
2014-11-12 15:00:00,49.36,49.43,49.3,49.38,34800.0,49.36,49.43,49.3,49.38,34800.0
2014-11-12 15:10:00,49.39,49.51,49.35,49.48,51200.0,49.39,49.51,49.35,49.48,51200.0
2014-11-12 15:20:00,49.47,49.47,49.39,49.42,55100.0,49.47,49.47,49.39,49.42,55100.0
2014-11-12 15:30:00,49.43,49.6,49.4,49.59,100500.0,49.43,49.6,49.4,49.59,100500.0
2014-11-12 15:40:00,49.59,49.79,49.42,49.68,209500.0,49.59,49.79,49.42,49.68,209500.0
2014-11-12 15:50:00,49.67,49.7,49.56,49.58,161300.0,49.67,49.7,49.56,49.58,161300.0
2014-11-13 09:30:00,49.25,49.4,48.65,48.85,325700.0,49.25,49.4,48.65,48.85,325700.0
2014-11-13 09:40:00,48.86,48.86,48.32,48.37,243200.0,48.86,48.86,48.32,48.37,243200.0
2014-11-13 09:50:00,48.35,48.56,48.25,48.37,122100.0,48.35,48.56,48.25,48.37,122100.0
2014-11-13 10:00:00,48.34,48.34,47.77,48.11,231800.0,48.34,48.34,47.77,48.11,231800.0
2014-11-13 10:10:00,48.1,48.35,48.1,48.14,81100.0,48.1,48.35,48.1,48.14,81100.0
2014-11-13 10:20:00,48.12,48.16,47.85,48.0,127300.0,48.12,48.16,47.85,48.0,127300.0
2014-11-13 10:30:00,47.98,48.07,47.55,47.76,197900.0,47.98,48.07,47.55,47.76,197900.0
2014-11-13 10:40:00,47.76,47.92,47.67,47.91,75700.0,47.76,47.92,47.67,47.91,75700.0
2014-11-13 10:50:00,47.89,48.0,47.75,47.78,71100.0,47.89,48.0,47.75,47.78,71100.0
2014-11-13 11:00:00,47.79,47.8,47.53,47.68,84300.0,47.79,47.8,47.53,47.68,84300.0
2014-11-13 11:10:00,47.7,47.82,47.65,47.81,58900.0,47.7,47.82,47.65,47.81,58900.0
2014-11-13 11:20:00,47.81,47.85,47.54,47.54,70100.0,47.81,47.85,47.54,47.54,70100.0
2014-11-13 11:30:00,47.54,47.57,47.13,47.14,103900.0,47.54,47.57,47.13,47.14,103900.0
2014-11-13 11:40:00,47.13,47.37,47.13,47.35,98600.0,47.13,47.37,47.13,47.35,98600.0
2014-11-13 11:50:00,47.37,47.65,47.3,47.63,90800.0,47.37,47.65,47.3,47.63,90800.0
2014-11-13 12:00:00,47.61,47.8,47.57,47.79,100600.0,47.61,47.8,47.57,47.79,100600.0
2014-11-13 12:10:00,47.78,48.0,47.76,47.92,59600.0,47.78,48.0,47.76,47.92,59600.0
2014-11-13 12:20:00,47.9,47.9,47.73,47.79,31700.0,47.9,47.9,47.73,47.79,31700.0
2014-11-13 12:30:00,47.78,47.9,47.77,47.87,35200.0,47.78,47.9,47.77,47.87,35200.0
2014-11-13 12:40:00,47.85,47.99,47.82,47.99,53200.0,47.85,47.99,47.82,47.99,53200.0
2014-11-13 12:50:00,47.99,48.08,47.65,47.65,95900.0,47.99,48.08,47.65,47.65,95900.0
2014-11-13 13:00:00,47.65,47.9,47.6,47.64,48400.0,47.65,47.9,47.6,47.64,48400.0
2014-11-13 13:10:00,47.62,47.77,47.56,47.67,43300.0,47.62,47.77,47.56,47.67,43300.0
2014-11-13 13:20:00,47.65,47.65,47.35,47.43,81400.0,47.65,47.65,47.35,47.43,81400.0
2014-11-13 13:30:00,47.41,47.41,47.13,47.29,73400.0,47.41,47.41,47.13,47.29,73400.0
2014-11-13 13:40:00,47.3,47.4,47.29,47.37,26100.0,47.3,47.4,47.29,47.37,26100.0
2014-11-13 13:50:00,47.37,47.57,47.35,47.5,52800.0,47.37,47.57,47.35,47.5,52800.0
2014-11-13 14:00:00,47.5,47.62,47.47,47.52,48900.0,47.5,47.62,47.47,47.52,48900.0
2014-11-13 14:10:00,47.52,47.57,47.47,47.53,73400.0,47.52,47.57,47.47,47.53,73400.0
2014-11-13 14:20:00,47.51,47.58,47.45,47.55,32100.0,47.51,47.58,47.45,47.55,32100.0
2014-11-13 14:30:00,47.59,47.6,47.36,47.41,36600.0,47.59,47.6,47.36,47.41,36600.0
2014-11-13 14:40:00,47.4,47.58,47.38,47.53,44000.0,47.4,47.58,47.38,47.53,44000.0
2014-11-13 14:50:00,47.53,47.54,47.43,47.5,53500.0,47.53,47.54,47.43,47.5,53500.0
2014-11-13 15:00:00,47.49,47.54,47.43,47.48,28900.0,47.49,47.54,47.43,47.48,28900.0
2014-11-13 15:10:00,47.49,47.49,47.33,47.34,43800.0,47.49,47.49,47.33,47.34,43800.0
2014-11-13 15:20:00,47.33,47.45,47.22,47.22,55300.0,47.33,47.45,47.22,47.22,55300.0
2014-11-13 15:30:00,47.23,47.62,47.15,47.59,158700.0,47.23,47.62,47.15,47.59,158700.0
2014-11-13 15:40:00,47.59,47.66,47.51,47.56,144200.0,47.59,47.66,47.51,47.56,144200.0
2014-11-13 15:50:00,47.57,47.69,47.5,47.55,224300.0,47.57,47.69,47.5,47.55,224300.0
2014-11-14 09:30:00,47.31,47.39,46.51,46.75,252300.0,47.31,47.39,46.51,46.75,252300.0
2014-11-14 09:40:00,46.77,47.2,46.56,46.56,149100.0,46.77,47.2,46.56,46.56,149100.0
2014-11-14 09:50:00,46.62,46.81,45.95,46.0,361600.0,46.62,46.81,45.95,46.0,361600.0
2014-11-14 10:00:00,45.97,46.89,45.94,46.73,244700.0,45.97,46.89,45.94,46.73,244700.0
2014-11-14 10:10:00,46.75,47.09,46.7,46.86,139200.0,46.75,47.09,46.7,46.86,139200.0
2014-11-14 10:20:00,46.89,47.35,46.85,47.06,101400.0,46.89,47.35,46.85,47.06,101400.0
2014-11-14 10:30:00,47.08,47.35,47.06,47.35,81800.0,47.08,47.35,47.06,47.35,81800.0
2014-11-14 10:40:00,47.35,47.74,47.26,47.62,116100.0,47.35,47.74,47.26,47.62,116100.0
2014-11-14 10:50:00,47.6,47.69,47.44,47.56,68000.0,47.6,47.69,47.44,47.56,68000.0
2014-11-14 11:00:00,47.55,47.74,47.5,47.57,84700.0,47.55,47.74,47.5,47.57,84700.0
2014-11-14 11:10:00,47.57,47.63,47.35,47.38,67700.0,47.57,47.63,47.35,47.38,67700.0
2014-11-14 11:20:00,47.39,47.79,47.36,47.75,90100.0,47.39,47.79,47.36,47.75,90100.0
2014-11-14 11:30:00,47.75,47.8,47.57,47.64,92600.0,47.75,47.8,47.57,47.64,92600.0
2014-11-14 11:40:00,47.64,47.69,47.41,47.45,61200.0,47.64,47.69,47.41,47.45,61200.0
2014-11-14 11:50:00,47.45,47.61,47.43,47.6,66400.0,47.45,47.61,47.43,47.6,66400.0
2014-11-14 12:00:00,47.6,47.82,47.6,47.79,37700.0,47.6,47.82,47.6,47.79,37700.0
2014-11-14 12:10:00,47.81,47.93,47.78,47.85,39400.0,47.81,47.93,47.78,47.85,39400.0
2014-11-14 12:20:00,47.87,47.87,47.63,47.66,33100.0,47.87,47.87,47.63,47.66,33100.0
2014-11-14 12:30:00,47.67,47.74,47.63,47.68,26300.0,47.67,47.74,47.63,47.68,26300.0
2014-11-14 12:40:00,47.7,47.94,47.69,47.85,29000.0,47.7,47.94,47.69,47.85,29000.0
2014-11-14 12:50:00,47.85,47.98,47.77,47.98,36700.0,47.85,47.98,47.77,47.98,36700.0
2014-11-14 13:00:00,47.96,48.25,47.93,48.18,75400.0,47.96,48.25,47.93,48.18,75400.0
2014-11-14 13:10:00,48.18,48.22,48.0,48.14,51700.0,48.18,48.22,48.0,48.14,51700.0
2014-11-14 13:20:00,48.15,48.15,48.04,48.08,20800.0,48.15,48.15,48.04,48.08,20800.0
2014-11-14 13:30:00,48.07,48.22,48.06,48.2,28000.0,48.07,48.22,48.06,48.2,28000.0
2014-11-14 13:40:00,48.19,48.35,48.17,48.33,48100.0,48.19,48.35,48.17,48.33,48100.0
2014-11-14 13:50:00,48.34,48.43,48.28,48.28,46500.0,48.34,48.43,48.28,48.28,46500.0
2014-11-14 14:00:00,48.26,48.36,48.19,48.35,57900.0,48.26,48.36,48.19,48.35,57900.0
2014-11-14 14:10:00,48.35,48.64,48.34,48.64,80000.0,48.35,48.64,48.34,48.64,80000.0
2014-11-14 14:20:00,48.64,48.66,48.55,48.6,61600.0,48.64,48.66,48.55,48.6,61600.0
2014-11-14 14:30:00,48.59,48.63,48.41,48.45,43300.0,48.59,48.63,48.41,48.45,43300.0
2014-11-14 14:40:00,48.45,48.45,48.36,48.39,26000.0,48.45,48.45,48.36,48.39,26000.0
2014-11-14 14:50:00,48.4,48.43,48.34,48.41,44200.0,48.4,48.43,48.34,48.41,44200.0
2014-11-14 15:00:00,48.41,48.65,48.4,48.57,59400.0,48.41,48.65,48.4,48.57,59400.0
2014-11-14 15:10:00,48.56,48.59,48.5,48.54,56800.0,48.56,48.59,48.5,48.54,56800.0
2014-11-14 15:20:00,48.53,48.63,48.53,48.59,65600.0,48.53,48.63,48.53,48.59,65600.0
2014-11-14 15:30:00,48.6,48.63,48.49,48.49,99900.0,48.6,48.63,48.49,48.49,99900.0
2014-11-14 15:40:00,48.5,48.54,48.43,48.47,89100.0,48.5,48.54,48.43,48.47,89100.0
2014-11-14 15:50:00,48.47,48.55,48.45,48.49,175600.0,48.47,48.55,48.45,48.49,175600.0
2014-11-17 09:30:00,48.1,48.49,47.77,47.9,109500.0,48.1,48.49,47.77,47.9,109500.0
2014-11-17 09:40:00,47.92,49.15,47.85,48.94,316100.0,47.92,49.15,47.85,48.94,316100.0
2014-11-17 09:50:00,49.01,49.04,48.02,48.21,151300.0,49.01,49.04,48.02,48.21,151300.0
2014-11-17 10:00:00,48.29,48.44,47.78,47.96,86100.0,48.29,48.44,47.78,47.96,86100.0
2014-11-17 10:10:00,47.9,48.13,47.54,47.77,66000.0,47.9,48.13,47.54,47.77,66000.0
2014-11-17 10:20:00,47.77,48.29,47.63,48.15,100100.0,47.77,48.29,47.63,48.15,100100.0
2014-11-17 10:30:00,48.15,48.29,48.02,48.02,52100.0,48.15,48.29,48.02,48.02,52100.0
2014-11-17 10:40:00,48.01,48.15,47.94,47.96,54200.0,48.01,48.15,47.94,47.96,54200.0
2014-11-17 10:50:00,47.92,48.0,47.82,47.9,23600.0,47.92,48.0,47.82,47.9,23600.0
2014-11-17 11:00:00,47.92,47.94,47.6,47.64,41200.0,47.92,47.94,47.6,47.64,41200.0
2014-11-17 11:10:00,47.63,47.64,47.41,47.55,59500.0,47.63,47.64,47.41,47.55,59500.0
2014-11-17 11:20:00,47.6,47.7,47.42,47.48,38000.0,47.6,47.7,47.42,47.48,38000.0
2014-11-17 11:30:00,47.45,47.48,47.25,47.29,46300.0,47.45,47.48,47.25,47.29,46300.0
2014-11-17 11:40:00,47.25,47.34,47.2,47.33,42800.0,47.25,47.34,47.2,47.33,42800.0
2014-11-17 11:50:00,47.33,47.48,47.25,47.36,32700.0,47.33,47.48,47.25,47.36,32700.0
2014-11-17 12:00:00,47.34,47.37,47.22,47.34,30300.0,47.34,47.37,47.22,47.34,30300.0
2014-11-17 12:10:00,47.35,47.38,47.27,47.27,20200.0,47.35,47.38,47.27,47.27,20200.0
2014-11-17 12:20:00,47.25,47.47,47.24,47.46,25400.0,47.25,47.47,47.24,47.46,25400.0
2014-11-17 12:30:00,47.45,47.53,47.33,47.44,25100.0,47.45,47.53,47.33,47.44,25100.0
2014-11-17 12:40:00,47.44,47.49,47.34,47.39,39200.0,47.44,47.49,47.34,47.39,39200.0
2014-11-17 12:50:00,47.4,47.43,47.32,47.32,24800.0,47.4,47.43,47.32,47.32,24800.0
2014-11-17 13:00:00,47.31,47.39,47.21,47.36,19400.0,47.31,47.39,47.21,47.36,19400.0
2014-11-17 13:10:00,47.35,47.39,47.29,47.39,13300.0,47.35,47.39,47.29,47.39,13300.0
2014-11-17 13:20:00,47.39,47.63,47.32,47.57,41200.0,47.39,47.63,47.32,47.57,41200.0
2014-11-17 13:30:00,47.58,47.69,47.53,47.66,29300.0,47.58,47.69,47.53,47.66,29300.0
2014-11-17 13:40:00,47.66,47.74,47.5,47.5,21200.0,47.66,47.74,47.5,47.5,21200.0
2014-11-17 13:50:00,47.47,47.63,47.41,47.53,16200.0,47.47,47.63,47.41,47.53,16200.0
2014-11-17 14:00:00,47.58,47.76,47.51,47.76,31700.0,47.58,47.76,47.51,47.76,31700.0
2014-11-17 14:10:00,47.76,47.89,47.76,47.89,32700.0,47.76,47.89,47.76,47.89,32700.0
2014-11-17 14:20:00,47.89,47.93,47.8,47.83,18800.0,47.89,47.93,47.8,47.83,18800.0
2014-11-17 14:30:00,47.84,48.04,47.84,47.99,38600.0,47.84,48.04,47.84,47.99,38600.0
2014-11-17 14:40:00,47.99,48.04,47.94,47.94,15800.0,47.99,48.04,47.94,47.94,15800.0
2014-11-17 14:50:00,47.91,48.25,47.88,48.17,67200.0,47.91,48.25,47.88,48.17,67200.0
2014-11-17 15:00:00,48.22,48.32,47.94,48.05,62700.0,48.22,48.32,47.94,48.05,62700.0
2014-11-17 15:10:00,48.03,48.2,48.01,48.03,28100.0,48.03,48.2,48.01,48.03,28100.0
2014-11-17 15:20:00,48.04,48.15,48.0,48.12,45100.0,48.04,48.15,48.0,48.12,45100.0
2014-11-17 15:30:00,48.12,48.15,48.04,48.08,58700.0,48.12,48.15,48.04,48.08,58700.0
2014-11-17 15:40:00,48.09,48.09,48.0,48.04,55800.0,48.09,48.09,48.0,48.04,55800.0
2014-11-17 15:50:00,48.03,48.04,47.93,47.96,111500.0,48.03,48.04,47.93,47.96,111500.0
2014-11-18 09:30:00,48.41,49.06,48.25,48.66,139000.0,48.41,49.06,48.25,48.66,139000.0
2014-11-18 09:40:00,48.75,49.21,48.64,48.89,154800.0,48.75,49.21,48.64,48.89,154800.0
2014-11-18 09:50:00,48.92,49.1,48.72,48.9,101800.0,48.92,49.1,48.72,48.9,101800.0
2014-11-18 10:00:00,48.94,49.03,48.61,48.76,142500.0,48.94,49.03,48.61,48.76,142500.0
2014-11-18 10:10:00,48.77,49.19,48.64,49.15,158100.0,48.77,49.19,48.64,49.15,158100.0
2014-11-18 10:20:00,49.12,49.14,48.69,48.74,71600.0,49.12,49.14,48.69,48.74,71600.0
2014-11-18 10:30:00,48.73,48.82,48.47,48.68,61500.0,48.73,48.82,48.47,48.68,61500.0
2014-11-18 10:40:00,48.7,49.24,48.68,49.22,101500.0,48.7,49.24,48.68,49.22,101500.0
2014-11-18 10:50:00,49.2,49.24,48.94,49.15,45500.0,49.2,49.24,48.94,49.15,45500.0
2014-11-18 11:00:00,49.16,49.33,49.14,49.26,84900.0,49.16,49.33,49.14,49.26,84900.0
2014-11-18 11:10:00,49.26,49.37,49.05,49.12,53800.0,49.26,49.37,49.05,49.12,53800.0
2014-11-18 11:20:00,49.16,49.16,48.79,48.83,56600.0,49.16,49.16,48.79,48.83,56600.0
2014-11-18 11:30:00,48.84,48.86,48.57,48.8,51300.0,48.84,48.86,48.57,48.8,51300.0
2014-11-18 11:40:00,48.8,48.98,48.72,48.94,39100.0,48.8,48.98,48.72,48.94,39100.0
2014-11-18 11:50:00,48.94,49.0,48.72,48.81,54500.0,48.94,49.0,48.72,48.81,54500.0
2014-11-18 12:00:00,48.82,48.94,48.7,48.89,22900.0,48.82,48.94,48.7,48.89,22900.0
2014-11-18 12:10:00,48.91,49.18,48.9,49.07,44900.0,48.91,49.18,48.9,49.07,44900.0
2014-11-18 12:20:00,49.09,49.2,49.03,49.04,23200.0,49.09,49.2,49.03,49.04,23200.0
2014-11-18 12:30:00,49.06,49.07,49.0,49.07,20800.0,49.06,49.07,49.0,49.07,20800.0
2014-11-18 12:40:00,49.07,49.2,49.06,49.11,16900.0,49.07,49.2,49.06,49.11,16900.0
2014-11-18 12:50:00,49.1,49.18,49.04,49.13,15700.0,49.1,49.18,49.04,49.13,15700.0
2014-11-18 13:00:00,49.14,49.34,49.13,49.31,45400.0,49.14,49.34,49.13,49.31,45400.0
2014-11-18 13:10:00,49.33,49.4,49.3,49.36,47600.0,49.33,49.4,49.3,49.36,47600.0
2014-11-18 13:20:00,49.36,49.42,49.31,49.36,32200.0,49.36,49.42,49.31,49.36,32200.0
2014-11-18 13:30:00,49.37,49.47,49.31,49.47,49600.0,49.37,49.47,49.31,49.47,49600.0
2014-11-18 13:40:00,49.48,49.59,49.45,49.55,79600.0,49.48,49.59,49.45,49.55,79600.0
2014-11-18 13:50:00,49.57,49.68,49.49,49.65,54700.0,49.57,49.68,49.49,49.65,54700.0
2014-11-18 14:00:00,49.67,49.67,49.59,49.6,42000.0,49.67,49.67,49.59,49.6,42000.0
2014-11-18 14:10:00,49.59,49.61,49.47,49.51,48500.0,49.59,49.61,49.47,49.51,48500.0
2014-11-18 14:20:00,49.52,49.65,49.51,49.54,32200.0,49.52,49.65,49.51,49.54,32200.0
2014-11-18 14:30:00,49.55,49.56,49.5,49.56,24600.0,49.55,49.56,49.5,49.56,24600.0
2014-11-18 14:40:00,49.56,49.61,49.48,49.53,46600.0,49.56,49.61,49.48,49.53,46600.0
2014-11-18 14:50:00,49.54,49.63,49.49,49.53,44900.0,49.54,49.63,49.49,49.53,44900.0
2014-11-18 15:00:00,49.53,49.59,49.49,49.52,36000.0,49.53,49.59,49.49,49.52,36000.0
2014-11-18 15:10:00,49.54,49.64,49.5,49.59,43100.0,49.54,49.64,49.5,49.59,43100.0
2014-11-18 15:20:00,49.61,49.65,49.58,49.61,48500.0,49.61,49.65,49.58,49.61,48500.0
2014-11-18 15:30:00,49.61,49.62,49.51,49.55,112200.0,49.61,49.62,49.51,49.55,112200.0
2014-11-18 15:40:00,49.55,49.55,49.46,49.52,141900.0,49.55,49.55,49.46,49.52,141900.0
2014-11-18 15:50:00,49.52,49.52,49.42,49.46,171900.0,49.52,49.52,49.42,49.46,171900.0
2014-11-19 09:30:00,49.5,49.59,48.76,49.21,141900.0,49.5,49.59,48.76,49.21,141900.0
2014-11-19 09:40:00,49.19,49.59,49.02,49.42,112500.0,49.19,49.59,49.02,49.42,112500.0
2014-11-19 09:50:00,49.34,49.69,49.29,49.59,149000.0,49.34,49.69,49.29,49.59,149000.0
2014-11-19 10:00:00,49.53,49.56,49.01,49.01,56200.0,49.53,49.56,49.01,49.01,56200.0
2014-11-19 10:10:00,49.03,49.11,48.86,49.07,65000.0,49.03,49.11,48.86,49.07,65000.0
2014-11-19 10:20:00,49.06,49.12,48.86,48.89,57000.0,49.06,49.12,48.86,48.89,57000.0
2014-11-19 10:30:00,48.9,48.99,48.52,48.53,45700.0,48.9,48.99,48.52,48.53,45700.0
2014-11-19 10:40:00,48.55,48.56,48.31,48.4,67400.0,48.55,48.56,48.31,48.4,67400.0
2014-11-19 10:50:00,48.33,48.5,48.3,48.35,24500.0,48.33,48.5,48.3,48.35,24500.0
2014-11-19 11:00:00,48.31,48.42,48.25,48.42,45100.0,48.31,48.42,48.25,48.42,45100.0
2014-11-19 11:10:00,48.43,48.61,48.31,48.52,39000.0,48.43,48.61,48.31,48.52,39000.0
2014-11-19 11:20:00,48.54,48.74,48.53,48.57,20300.0,48.54,48.74,48.53,48.57,20300.0
2014-11-19 11:30:00,48.6,48.76,48.56,48.75,22800.0,48.6,48.76,48.56,48.75,22800.0
2014-11-19 11:40:00,48.75,48.95,48.75,48.78,50600.0,48.75,48.95,48.75,48.78,50600.0
2014-11-19 11:50:00,48.81,48.93,48.68,48.8,25900.0,48.81,48.93,48.68,48.8,25900.0
2014-11-19 12:00:00,48.76,48.88,48.7,48.84,14700.0,48.76,48.88,48.7,48.84,14700.0
2014-11-19 12:10:00,48.87,48.87,48.71,48.8,30600.0,48.87,48.87,48.71,48.8,30600.0
2014-11-19 12:20:00,48.8,48.8,48.56,48.57,39600.0,48.8,48.8,48.56,48.57,39600.0
2014-11-19 12:30:00,48.57,48.67,48.56,48.6,7400.0,48.57,48.67,48.56,48.6,7400.0
2014-11-19 12:40:00,48.61,48.75,48.53,48.68,48000.0,48.61,48.75,48.53,48.68,48000.0
2014-11-19 12:50:00,48.68,48.73,48.65,48.73,11400.0,48.68,48.73,48.65,48.73,11400.0
2014-11-19 13:00:00,48.74,48.83,48.71,48.82,14000.0,48.74,48.83,48.71,48.82,14000.0
2014-11-19 13:10:00,48.84,49.02,48.82,49.01,42100.0,48.84,49.02,48.82,49.01,42100.0
2014-11-19 13:20:00,48.98,49.06,48.98,48.98,26400.0,48.98,49.06,48.98,48.98,26400.0
2014-11-19 13:30:00,48.97,49.07,48.91,49.02,26000.0,48.97,49.07,48.91,49.02,26000.0
2014-11-19 13:40:00,49.03,49.03,48.86,48.86,24100.0,49.03,49.03,48.86,48.86,24100.0
2014-11-19 13:50:00,48.88,49.0,48.87,48.91,13300.0,48.88,49.0,48.87,48.91,13300.0
2014-11-19 14:00:00,48.91,49.14,48.89,49.02,20000.0,48.91,49.14,48.89,49.02,20000.0
2014-11-19 14:10:00,49.02,49.06,48.9,49.06,14300.0,49.02,49.06,48.9,49.06,14300.0
2014-11-19 14:20:00,49.02,49.02,48.78,48.9,31100.0,49.02,49.02,48.78,48.9,31100.0
2014-11-19 14:30:00,48.87,48.96,48.81,48.94,34800.0,48.87,48.96,48.81,48.94,34800.0
2014-11-19 14:40:00,48.9,48.91,48.71,48.71,21800.0,48.9,48.91,48.71,48.71,21800.0
2014-11-19 14:50:00,48.74,48.79,48.68,48.71,25000.0,48.74,48.79,48.68,48.71,25000.0
2014-11-19 15:00:00,48.7,48.7,48.55,48.55,34500.0,48.7,48.7,48.55,48.55,34500.0
2014-11-19 15:10:00,48.53,48.7,48.47,48.7,45100.0,48.53,48.7,48.47,48.7,45100.0
2014-11-19 15:20:00,48.67,48.82,48.66,48.7,21200.0,48.67,48.82,48.66,48.7,21200.0
2014-11-19 15:30:00,48.71,48.84,48.69,48.82,29700.0,48.71,48.84,48.69,48.82,29700.0
2014-11-19 15:40:00,48.82,48.85,48.69,48.82,44400.0,48.82,48.85,48.69,48.82,44400.0
2014-11-19 15:50:00,48.82,48.88,48.73,48.81,177600.0,48.82,48.88,48.73,48.81,177600.0
2014-11-20 09:30:00,48.51,48.72,47.88,48.2,126500.0,48.51,48.72,47.88,48.2,126500.0
2014-11-20 09:40:00,48.29,48.68,48.15,48.67,43200.0,48.29,48.68,48.15,48.67,43200.0
2014-11-20 09:50:00,48.66,49.34,48.55,49.19,107500.0,48.66,49.34,48.55,49.19,107500.0
2014-11-20 10:00:00,49.19,49.3,49.0,49.1,61400.0,49.19,49.3,49.0,49.1,61400.0
2014-11-20 10:10:00,49.14,49.28,49.04,49.25,30900.0,49.14,49.28,49.04,49.25,30900.0
2014-11-20 10:20:00,49.29,49.45,49.25,49.33,61400.0,49.29,49.45,49.25,49.33,61400.0
2014-11-20 10:30:00,49.31,49.61,49.31,49.58,45300.0,49.31,49.61,49.31,49.58,45300.0
2014-11-20 10:40:00,49.56,49.83,49.55,49.76,68800.0,49.56,49.83,49.55,49.76,68800.0
2014-11-20 10:50:00,49.78,49.78,49.59,49.67,48600.0,49.78,49.78,49.59,49.67,48600.0
2014-11-20 11:00:00,49.67,49.83,49.63,49.74,37800.0,49.67,49.83,49.63,49.74,37800.0
2014-11-20 11:10:00,49.74,49.91,49.67,49.75,74400.0,49.74,49.91,49.67,49.75,74400.0
2014-11-20 11:20:00,49.75,49.76,49.64,49.65,28100.0,49.75,49.76,49.64,49.65,28100.0
2014-11-20 11:30:00,49.67,49.73,49.61,49.68,28500.0,49.67,49.73,49.61,49.68,28500.0
2014-11-20 11:40:00,49.66,49.66,49.49,49.5,37700.0,49.66,49.66,49.49,49.5,37700.0
2014-11-20 11:50:00,49.49,49.6,49.42,49.5,20400.0,49.49,49.6,49.42,49.5,20400.0
2014-11-20 12:00:00,49.5,49.6,49.48,49.53,17100.0,49.5,49.6,49.48,49.53,17100.0
2014-11-20 12:10:00,49.53,49.63,49.52,49.57,13400.0,49.53,49.63,49.52,49.57,13400.0
2014-11-20 12:20:00,49.58,49.59,49.5,49.54,16600.0,49.58,49.59,49.5,49.54,16600.0
2014-11-20 12:30:00,49.57,49.74,49.57,49.68,22900.0,49.57,49.74,49.57,49.68,22900.0
2014-11-20 12:40:00,49.66,49.66,49.53,49.59,24300.0,49.66,49.66,49.53,49.59,24300.0
2014-11-20 12:50:00,49.59,49.59,49.44,49.55,33200.0,49.59,49.59,49.44,49.55,33200.0
2014-11-20 13:00:00,49.56,49.56,49.46,49.46,10200.0,49.56,49.56,49.46,49.46,10200.0
2014-11-20 13:10:00,49.47,49.54,49.27,49.29,18800.0,49.47,49.54,49.27,49.29,18800.0
2014-11-20 13:20:00,49.29,49.35,49.26,49.28,13300.0,49.29,49.35,49.26,49.28,13300.0
2014-11-20 13:30:00,49.3,49.35,49.23,49.23,31200.0,49.3,49.35,49.23,49.23,31200.0
2014-11-20 13:40:00,49.27,49.41,49.26,49.4,23300.0,49.27,49.41,49.26,49.4,23300.0
2014-11-20 13:50:00,49.41,49.48,49.39,49.44,24400.0,49.41,49.48,49.39,49.44,24400.0
2014-11-20 14:00:00,49.45,49.53,49.43,49.48,18600.0,49.45,49.53,49.43,49.48,18600.0
2014-11-20 14:10:00,49.51,49.56,49.48,49.55,20900.0,49.51,49.56,49.48,49.55,20900.0
2014-11-20 14:20:00,49.56,49.59,49.49,49.49,17800.0,49.56,49.59,49.49,49.49,17800.0
2014-11-20 14:30:00,49.5,49.52,49.38,49.41,27000.0,49.5,49.52,49.38,49.41,27000.0
2014-11-20 14:40:00,49.41,49.48,49.41,49.48,25000.0,49.41,49.48,49.41,49.48,25000.0
2014-11-20 14:50:00,49.48,49.48,49.3,49.3,18900.0,49.48,49.48,49.3,49.3,18900.0
2014-11-20 15:00:00,49.29,49.34,49.24,49.33,30300.0,49.29,49.34,49.24,49.33,30300.0
2014-11-20 15:10:00,49.31,49.35,49.25,49.35,22400.0,49.31,49.35,49.25,49.35,22400.0
2014-11-20 15:20:00,49.34,49.36,49.26,49.27,19500.0,49.34,49.36,49.26,49.27,19500.0
2014-11-20 15:30:00,49.26,49.35,49.25,49.32,30400.0,49.26,49.35,49.25,49.32,30400.0
2014-11-20 15:40:00,49.31,49.43,49.31,49.41,64700.0,49.31,49.43,49.31,49.41,64700.0
2014-11-20 15:50:00,49.42,49.44,49.38,49.42,85400.0,49.42,49.44,49.38,49.42,85400.0
2014-11-21 09:30:00,50.22,50.45,50.03,50.25,135500.0,50.22,50.45,50.03,50.25,135500.0
2014-11-21 09:40:00,50.26,50.29,50.03,50.07,41500.0,50.26,50.29,50.03,50.07,41500.0
2014-11-21 09:50:00,50.14,50.31,49.95,50.25,66400.0,50.14,50.31,49.95,50.25,66400.0
2014-11-21 10:00:00,50.25,50.64,50.25,50.55,120900.0,50.25,50.64,50.25,50.55,120900.0
2014-11-21 10:10:00,50.55,50.78,50.48,50.61,60900.0,50.55,50.78,50.48,50.61,60900.0
2014-11-21 10:20:00,50.65,50.65,50.44,50.5,24800.0,50.65,50.65,50.44,50.5,24800.0
2014-11-21 10:30:00,50.5,50.61,50.36,50.53,48200.0,50.5,50.61,50.36,50.53,48200.0
2014-11-21 10:40:00,50.53,50.69,50.45,50.49,48200.0,50.53,50.69,50.45,50.49,48200.0
2014-11-21 10:50:00,50.44,50.46,50.11,50.18,39800.0,50.44,50.46,50.11,50.18,39800.0
2014-11-21 11:00:00,50.17,50.21,50.07,50.16,28800.0,50.17,50.21,50.07,50.16,28800.0
2014-11-21 11:10:00,50.18,50.29,50.03,50.16,41400.0,50.18,50.29,50.03,50.16,41400.0
2014-11-21 11:20:00,50.15,50.35,50.13,50.3,23200.0,50.15,50.35,50.13,50.3,23200.0
2014-11-21 11:30:00,50.3,50.36,50.12,50.17,33100.0,50.3,50.36,50.12,50.17,33100.0
2014-11-21 11:40:00,50.16,50.27,50.12,50.13,33700.0,50.16,50.27,50.12,50.13,33700.0
2014-11-21 11:50:00,50.13,50.18,50.07,50.09,37200.0,50.13,50.18,50.07,50.09,37200.0
2014-11-21 12:00:00,50.09,50.15,50.03,50.05,23200.0,50.09,50.15,50.03,50.05,23200.0
2014-11-21 12:10:00,50.05,50.09,49.87,49.87,27200.0,50.05,50.09,49.87,49.87,27200.0
2014-11-21 12:20:00,49.88,49.97,49.8,49.88,43400.0,49.88,49.97,49.8,49.88,43400.0
2014-11-21 12:30:00,49.93,50.12,49.92,50.03,26600.0,49.93,50.12,49.92,50.03,26600.0
2014-11-21 12:40:00,50.01,50.1,49.96,50.01,22100.0,50.01,50.1,49.96,50.01,22100.0
2014-11-21 12:50:00,50.01,50.17,49.97,50.06,31000.0,50.01,50.17,49.97,50.06,31000.0
2014-11-21 13:00:00,50.06,50.22,50.03,50.14,20000.0,50.06,50.22,50.03,50.14,20000.0
2014-11-21 13:10:00,50.13,50.21,50.02,50.02,16700.0,50.13,50.21,50.02,50.02,16700.0
2014-11-21 13:20:00,50.0,50.07,49.77,49.82,33900.0,50.0,50.07,49.77,49.82,33900.0
2014-11-21 13:30:00,49.82,49.97,49.72,49.87,34400.0,49.82,49.97,49.72,49.87,34400.0
2014-11-21 13:40:00,49.87,49.95,49.81,49.91,22600.0,49.87,49.95,49.81,49.91,22600.0
2014-11-21 13:50:00,49.91,50.04,49.86,49.86,17700.0,49.91,50.04,49.86,49.86,17700.0
2014-11-21 14:00:00,49.84,49.96,49.82,49.9,20800.0,49.84,49.96,49.82,49.9,20800.0
2014-11-21 14:10:00,49.9,50.03,49.85,49.86,15700.0,49.9,50.03,49.85,49.86,15700.0
2014-11-21 14:20:00,49.86,49.86,49.73,49.78,24500.0,49.86,49.86,49.73,49.78,24500.0
2014-11-21 14:30:00,49.76,49.77,49.63,49.74,19300.0,49.76,49.77,49.63,49.74,19300.0
2014-11-21 14:40:00,49.72,49.9,49.67,49.78,29000.0,49.72,49.9,49.67,49.78,29000.0
2014-11-21 14:50:00,49.78,49.89,49.78,49.89,17400.0,49.78,49.89,49.78,49.89,17400.0
2014-11-21 15:00:00,49.88,49.98,49.87,49.87,42600.0,49.88,49.98,49.87,49.87,42600.0
2014-11-21 15:10:00,49.87,49.95,49.82,49.84,19500.0,49.87,49.95,49.82,49.84,19500.0
2014-11-21 15:20:00,49.83,49.86,49.77,49.85,46900.0,49.83,49.86,49.77,49.85,46900.0
2014-11-21 15:30:00,49.84,49.92,49.83,49.87,28500.0,49.84,49.92,49.83,49.87,28500.0
2014-11-21 15:40:00,49.86,49.9,49.78,49.8,56000.0,49.86,49.9,49.78,49.8,56000.0
2014-11-21 15:50:00,49.78,49.82,49.67,49.76,151500.0,49.78,49.82,49.67,49.76,151500.0
2014-11-24 09:30:00,49.58,50.3,49.5,50.1,110300.0,49.58,50.3,49.5,50.1,110300.0
2014-11-24 09:40:00,50.08,50.13,49.61,49.84,80500.0,50.08,50.13,49.61,49.84,80500.0
2014-11-24 09:50:00,49.83,50.03,49.76,49.89,68500.0,49.83,50.03,49.76,49.89,68500.0
2014-11-24 10:00:00,49.95,50.16,49.87,50.13,61200.0,49.95,50.16,49.87,50.13,61200.0
2014-11-24 10:10:00,50.17,50.18,49.97,50.1,37500.0,50.17,50.18,49.97,50.1,37500.0
2014-11-24 10:20:00,50.1,50.47,50.07,50.46,81200.0,50.1,50.47,50.07,50.46,81200.0
2014-11-24 10:30:00,50.46,50.5,50.18,50.22,41300.0,50.46,50.5,50.18,50.22,41300.0
2014-11-24 10:40:00,50.22,50.41,50.2,50.29,56600.0,50.22,50.41,50.2,50.29,56600.0
2014-11-24 10:50:00,50.3,50.46,50.3,50.32,22400.0,50.3,50.46,50.3,50.32,22400.0
2014-11-24 11:00:00,50.36,50.43,50.33,50.41,21800.0,50.36,50.43,50.33,50.41,21800.0
2014-11-24 11:10:00,50.4,50.4,50.27,50.28,38600.0,50.4,50.4,50.27,50.28,38600.0
2014-11-24 11:20:00,50.27,50.31,50.21,50.29,28300.0,50.27,50.31,50.21,50.29,28300.0
2014-11-24 11:30:00,50.3,50.45,50.3,50.41,41200.0,50.3,50.45,50.3,50.41,41200.0
2014-11-24 11:40:00,50.41,50.44,50.33,50.37,23500.0,50.41,50.44,50.33,50.37,23500.0
2014-11-24 11:50:00,50.35,50.4,50.27,50.4,30000.0,50.35,50.4,50.27,50.4,30000.0
2014-11-24 12:00:00,50.41,50.52,50.33,50.34,44800.0,50.41,50.52,50.33,50.34,44800.0
2014-11-24 12:10:00,50.37,50.46,50.36,50.38,20400.0,50.37,50.46,50.36,50.38,20400.0
2014-11-24 12:20:00,50.39,50.41,50.36,50.38,25500.0,50.39,50.41,50.36,50.38,25500.0
2014-11-24 12:30:00,50.38,50.4,50.25,50.27,34000.0,50.38,50.4,50.25,50.27,34000.0
2014-11-24 12:40:00,50.26,50.27,50.18,50.18,24900.0,50.26,50.27,50.18,50.18,24900.0
2014-11-24 12:50:00,50.2,50.22,50.04,50.08,28500.0,50.2,50.22,50.04,50.08,28500.0
2014-11-24 13:00:00,50.06,50.11,49.99,50.03,30700.0,50.06,50.11,49.99,50.03,30700.0
2014-11-24 13:10:00,50.03,50.34,50.03,50.29,55700.0,50.03,50.34,50.03,50.29,55700.0
2014-11-24 13:20:00,50.29,50.32,50.25,50.29,18100.0,50.29,50.32,50.25,50.29,18100.0
2014-11-24 13:30:00,50.29,50.38,50.29,50.38,19900.0,50.29,50.38,50.29,50.38,19900.0
2014-11-24 13:40:00,50.38,50.39,50.22,50.24,16900.0,50.38,50.39,50.22,50.24,16900.0
2014-11-24 13:50:00,50.23,50.25,50.14,50.22,23100.0,50.23,50.25,50.14,50.22,23100.0
2014-11-24 14:00:00,50.23,50.55,50.23,50.49,41000.0,50.23,50.55,50.23,50.49,41000.0
2014-11-24 14:10:00,50.47,50.6,50.47,50.54,38900.0,50.47,50.6,50.47,50.54,38900.0
2014-11-24 14:20:00,50.54,50.59,50.53,50.55,18400.0,50.54,50.59,50.53,50.55,18400.0
2014-11-24 14:30:00,50.56,50.57,50.5,50.55,28800.0,50.56,50.57,50.5,50.55,28800.0
2014-11-24 14:40:00,50.55,50.57,50.52,50.55,25400.0,50.55,50.57,50.52,50.55,25400.0
2014-11-24 14:50:00,50.55,50.56,50.49,50.51,23600.0,50.55,50.56,50.49,50.51,23600.0
2014-11-24 15:00:00,50.51,50.61,50.51,50.61,32300.0,50.51,50.61,50.51,50.61,32300.0
2014-11-24 15:10:00,50.62,50.64,50.53,50.54,30300.0,50.62,50.64,50.53,50.54,30300.0
2014-11-24 15:20:00,50.54,50.58,50.52,50.57,40000.0,50.54,50.58,50.52,50.57,40000.0
2014-11-24 15:30:00,50.57,50.67,50.56,50.66,60700.0,50.57,50.67,50.56,50.66,60700.0
2014-11-24 15:40:00,50.65,50.71,50.65,50.7,86000.0,50.65,50.71,50.65,50.7,86000.0
2014-11-24 15:50:00,50.7,50.71,50.65,50.67,117300.0,50.7,50.71,50.65,50.67,117300.0
2014-11-25 09:30:00,50.67,50.67,50.3,50.31,76400.0,50.67,50.67,50.3,50.31,76400.0
2014-11-25 09:40:00,50.28,50.7,50.21,50.33,65800.0,50.28,50.7,50.21,50.33,65800.0
2014-11-25 09:50:00,50.36,50.5,50.23,50.42,95400.0,50.36,50.5,50.23,50.42,95400.0
2014-11-25 10:00:00,50.39,50.45,50.15,50.28,98900.0,50.39,50.45,50.15,50.28,98900.0
2014-11-25 10:10:00,50.27,50.45,50.22,50.4,33800.0,50.27,50.45,50.22,50.4,33800.0
2014-11-25 10:20:00,50.38,50.56,50.35,50.56,24800.0,50.38,50.56,50.35,50.56,24800.0
2014-11-25 10:30:00,50.54,50.59,50.45,50.48,23000.0,50.54,50.59,50.45,50.48,23000.0
2014-11-25 10:40:00,50.48,50.51,50.43,50.43,30600.0,50.48,50.51,50.43,50.43,30600.0
2014-11-25 10:50:00,50.44,50.46,50.31,50.37,25900.0,50.44,50.46,50.31,50.37,25900.0
2014-11-25 11:00:00,50.36,50.51,50.35,50.42,26800.0,50.36,50.51,50.35,50.42,26800.0
2014-11-25 11:10:00,50.41,50.45,50.34,50.39,16300.0,50.41,50.45,50.34,50.39,16300.0
2014-11-25 11:20:00,50.38,50.48,50.33,50.45,22900.0,50.38,50.48,50.33,50.45,22900.0
2014-11-25 11:30:00,50.45,50.59,50.44,50.44,18400.0,50.45,50.59,50.44,50.44,18400.0
2014-11-25 11:40:00,50.49,50.53,50.39,50.53,12800.0,50.49,50.53,50.39,50.53,12800.0
2014-11-25 11:50:00,50.52,50.59,50.48,50.57,18400.0,50.52,50.59,50.48,50.57,18400.0
2014-11-25 12:00:00,50.59,50.6,50.55,50.59,16600.0,50.59,50.6,50.55,50.59,16600.0
2014-11-25 12:10:00,50.59,50.61,50.5,50.51,20100.0,50.59,50.61,50.5,50.51,20100.0
2014-11-25 12:20:00,50.51,50.7,50.5,50.67,27600.0,50.51,50.7,50.5,50.67,27600.0
2014-11-25 12:30:00,50.67,50.78,50.67,50.74,26300.0,50.67,50.78,50.67,50.74,26300.0
2014-11-25 12:40:00,50.75,50.88,50.74,50.79,39100.0,50.75,50.88,50.74,50.79,39100.0
2014-11-25 12:50:00,50.82,50.82,50.63,50.69,26400.0,50.82,50.82,50.63,50.69,26400.0
2014-11-25 13:00:00,50.71,50.84,50.71,50.8,40300.0,50.71,50.84,50.71,50.8,40300.0
2014-11-25 13:10:00,50.81,50.91,50.8,50.9,17400.0,50.81,50.91,50.8,50.9,17400.0
2014-11-25 13:20:00,50.88,51.05,50.88,51.03,50200.0,50.88,51.05,50.88,51.03,50200.0
2014-11-25 13:30:00,51.03,51.09,51.01,51.02,28900.0,51.03,51.09,51.01,51.02,28900.0
2014-11-25 13:40:00,51.02,51.1,51.0,51.03,17200.0,51.02,51.1,51.0,51.03,17200.0
2014-11-25 13:50:00,51.05,51.1,50.95,50.98,18000.0,51.05,51.1,50.95,50.98,18000.0
2014-11-25 14:00:00,50.96,50.97,50.89,50.96,17800.0,50.96,50.97,50.89,50.96,17800.0
2014-11-25 14:10:00,50.96,51.04,50.96,50.99,18200.0,50.96,51.04,50.96,50.99,18200.0
2014-11-25 14:20:00,50.98,51.06,50.98,51.03,36600.0,50.98,51.06,50.98,51.03,36600.0
2014-11-25 14:30:00,51.03,51.1,51.01,51.04,24600.0,51.03,51.1,51.01,51.04,24600.0
2014-11-25 14:40:00,51.05,51.05,50.81,50.84,30000.0,51.05,51.05,50.81,50.84,30000.0
2014-11-25 14:50:00,50.84,50.86,50.75,50.85,25200.0,50.84,50.86,50.75,50.85,25200.0
2014-11-25 15:00:00,50.85,50.96,50.84,50.91,25900.0,50.85,50.96,50.84,50.91,25900.0
2014-11-25 15:10:00,50.92,50.92,50.83,50.88,18600.0,50.92,50.92,50.83,50.88,18600.0
2014-11-25 15:20:00,50.87,51.02,50.84,51.02,34800.0,50.87,51.02,50.84,51.02,34800.0
2014-11-25 15:30:00,51.03,51.04,50.84,50.86,51100.0,51.03,51.04,50.84,50.86,51100.0
2014-11-25 15:40:00,50.85,51.0,50.84,51.0,102100.0,50.85,51.0,50.84,51.0,102100.0
2014-11-25 15:50:00,51.0,51.08,51.0,51.05,171800.0,51.0,51.08,51.0,51.05,171800.0
2014-11-26 09:30:00,50.95,51.35,50.8,51.13,88100.0,50.95,51.35,50.8,51.13,88100.0
2014-11-26 09:40:00,51.03,51.45,50.81,51.38,89900.0,51.03,51.45,50.81,51.38,89900.0
2014-11-26 09:50:00,51.39,51.61,51.35,51.5,148500.0,51.39,51.61,51.35,51.5,148500.0
2014-11-26 10:00:00,51.5,51.64,51.41,51.57,52700.0,51.5,51.64,51.41,51.57,52700.0
2014-11-26 10:10:00,51.56,51.87,51.56,51.74,42000.0,51.56,51.87,51.56,51.74,42000.0
2014-11-26 10:20:00,51.75,51.87,51.74,51.78,26600.0,51.75,51.87,51.74,51.78,26600.0
2014-11-26 10:30:00,51.77,51.86,51.76,51.81,35800.0,51.77,51.86,51.76,51.81,35800.0
2014-11-26 10:40:00,51.81,51.86,51.76,51.8,38100.0,51.81,51.86,51.76,51.8,38100.0
2014-11-26 10:50:00,51.78,51.8,51.61,51.63,44700.0,51.78,51.8,51.61,51.63,44700.0
2014-11-26 11:00:00,51.63,51.65,51.59,51.64,24900.0,51.63,51.65,51.59,51.64,24900.0
2014-11-26 11:10:00,51.64,51.74,51.59,51.6,19500.0,51.64,51.74,51.59,51.6,19500.0
2014-11-26 11:20:00,51.6,51.65,51.49,51.5,16300.0,51.6,51.65,51.49,51.5,16300.0
2014-11-26 11:30:00,51.53,51.69,51.5,51.63,19800.0,51.53,51.69,51.5,51.63,19800.0
2014-11-26 11:40:00,51.64,51.71,51.62,51.68,17400.0,51.64,51.71,51.62,51.68,17400.0
2014-11-26 11:50:00,51.7,51.72,51.61,51.66,20900.0,51.7,51.72,51.61,51.66,20900.0
2014-11-26 12:00:00,51.65,51.68,51.51,51.54,21700.0,51.65,51.68,51.51,51.54,21700.0
2014-11-26 12:10:00,51.53,51.69,51.49,51.59,26900.0,51.53,51.69,51.49,51.59,26900.0
2014-11-26 12:20:00,51.58,51.6,51.5,51.52,24700.0,51.58,51.6,51.5,51.52,24700.0
2014-11-26 12:30:00,51.52,51.56,51.5,51.52,19100.0,51.52,51.56,51.5,51.52,19100.0
2014-11-26 12:40:00,51.53,51.55,51.51,51.53,13400.0,51.53,51.55,51.51,51.53,13400.0
2014-11-26 12:50:00,51.53,51.58,51.51,51.56,19400.0,51.53,51.58,51.51,51.56,19400.0
2014-11-26 13:00:00,51.57,51.58,51.5,51.54,16000.0,51.57,51.58,51.5,51.54,16000.0
2014-11-26 13:10:00,51.54,51.56,51.51,51.53,12700.0,51.54,51.56,51.51,51.53,12700.0
2014-11-26 13:20:00,51.52,51.53,51.51,51.51,14800.0,51.52,51.53,51.51,51.51,14800.0
2014-11-26 13:30:00,51.52,51.53,51.51,51.52,8500.0,51.52,51.53,51.51,51.52,8500.0
2014-11-26 13:40:00,51.52,51.73,51.46,51.69,31400.0,51.52,51.73,51.46,51.69,31400.0
2014-11-26 13:50:00,51.68,51.69,51.57,51.59,12400.0,51.68,51.69,51.57,51.59,12400.0
2014-11-26 14:00:00,51.59,51.62,51.54,51.54,15000.0,51.59,51.62,51.54,51.54,15000.0
2014-11-26 14:10:00,51.56,51.58,51.53,51.57,15000.0,51.56,51.58,51.53,51.57,15000.0
2014-11-26 14:20:00,51.57,51.6,51.53,51.6,9800.0,51.57,51.6,51.53,51.6,9800.0
2014-11-26 14:30:00,51.61,51.61,51.54,51.55,9000.0,51.61,51.61,51.54,51.55,9000.0
2014-11-26 14:40:00,51.54,51.64,51.52,51.62,21700.0,51.54,51.64,51.52,51.62,21700.0
2014-11-26 14:50:00,51.63,51.72,51.61,51.67,20300.0,51.63,51.72,51.61,51.67,20300.0
2014-11-26 15:00:00,51.68,51.69,51.62,51.64,18500.0,51.68,51.69,51.62,51.64,18500.0
2014-11-26 15:10:00,51.64,51.68,51.61,51.65,18300.0,51.64,51.68,51.61,51.65,18300.0
2014-11-26 15:20:00,51.64,51.74,51.63,51.71,25800.0,51.64,51.74,51.63,51.71,25800.0
2014-11-26 15:30:00,51.72,51.75,51.64,51.66,36900.0,51.72,51.75,51.64,51.66,36900.0
2014-11-26 15:40:00,51.66,51.67,51.54,51.54,70200.0,51.66,51.67,51.54,51.54,70200.0
2014-11-26 15:50:00,51.54,51.58,51.51,51.53,113600.0,51.54,51.58,51.51,51.53,113600.0
2014-11-28 09:30:00,50.24,50.25,49.26,49.77,254600.0,50.24,50.25,49.26,49.77,254600.0
2014-11-28 09:40:00,49.74,49.76,48.55,48.69,221700.0,49.74,49.76,48.55,48.69,221700.0
2014-11-28 09:50:00,48.69,48.72,48.32,48.69,208500.0,48.69,48.72,48.32,48.69,208500.0
2014-11-28 10:00:00,48.69,48.71,48.31,48.31,190900.0,48.69,48.71,48.31,48.31,190900.0
2014-11-28 10:10:00,48.3,48.44,48.03,48.18,129900.0,48.3,48.44,48.03,48.18,129900.0
2014-11-28 10:20:00,48.18,48.18,47.9,48.17,158600.0,48.18,48.18,47.9,48.17,158600.0
2014-11-28 10:30:00,48.17,48.44,48.02,48.31,141100.0,48.17,48.44,48.02,48.31,141100.0
2014-11-28 10:40:00,48.27,48.35,48.01,48.04,82100.0,48.27,48.35,48.01,48.04,82100.0
2014-11-28 10:50:00,48.03,48.4,47.89,48.36,190300.0,48.03,48.4,47.89,48.36,190300.0
2014-11-28 11:00:00,48.39,48.4,48.23,48.28,79200.0,48.39,48.4,48.23,48.28,79200.0
2014-11-28 11:10:00,48.29,48.32,48.0,48.04,90600.0,48.29,48.32,48.0,48.04,90600.0
2014-11-28 11:20:00,48.04,48.2,48.02,48.08,65000.0,48.04,48.2,48.02,48.08,65000.0
2014-11-28 11:30:00,48.09,48.7,48.04,48.7,131500.0,48.09,48.7,48.04,48.7,131500.0
2014-11-28 11:40:00,48.69,48.8,48.63,48.76,69700.0,48.69,48.8,48.63,48.76,69700.0
2014-11-28 11:50:00,48.77,48.83,48.66,48.7,67600.0,48.77,48.83,48.66,48.7,67600.0
2014-11-28 12:00:00,48.71,48.9,48.7,48.72,71100.0,48.71,48.9,48.7,48.72,71100.0
2014-11-28 12:10:00,48.72,48.75,48.67,48.72,62700.0,48.72,48.75,48.67,48.72,62700.0
2014-11-28 12:20:00,48.73,48.89,48.72,48.88,44300.0,48.73,48.89,48.72,48.88,44300.0
2014-11-28 12:30:00,48.88,48.88,48.44,48.49,100400.0,48.88,48.88,48.44,48.49,100400.0
2014-11-28 12:40:00,48.49,48.75,48.49,48.72,80900.0,48.49,48.75,48.49,48.72,80900.0
2014-11-28 12:50:00,48.71,48.85,48.66,48.81,154900.0,48.71,48.85,48.66,48.81,154900.0
2014-12-01 09:30:00,48.71,48.78,47.38,47.42,205000.0,48.71,48.78,47.38,47.42,205000.0
2014-12-01 09:40:00,47.4,47.61,47.11,47.12,116100.0,47.4,47.61,47.11,47.12,116100.0
2014-12-01 09:50:00,47.12,47.22,46.29,47.01,249000.0,47.12,47.22,46.29,47.01,249000.0
2014-12-01 10:00:00,47.05,47.31,46.8,46.93,97500.0,47.05,47.31,46.8,46.93,97500.0
2014-12-01 10:10:00,46.93,47.15,46.81,46.89,106800.0,46.93,47.15,46.81,46.89,106800.0
2014-12-01 10:20:00,46.91,47.03,46.75,46.92,73200.0,46.91,47.03,46.75,46.92,73200.0
2014-12-01 10:30:00,46.91,46.96,46.77,46.8,73900.0,46.91,46.96,46.77,46.8,73900.0
2014-12-01 10:40:00,46.8,46.81,46.33,46.43,128100.0,46.8,46.81,46.33,46.43,128100.0
2014-12-01 10:50:00,46.4,46.46,46.3,46.38,80500.0,46.4,46.46,46.3,46.38,80500.0
2014-12-01 11:00:00,46.37,46.37,46.09,46.1,133100.0,46.37,46.37,46.09,46.1,133100.0
2014-12-01 11:10:00,46.1,46.2,46.07,46.15,97100.0,46.1,46.2,46.07,46.15,97100.0
2014-12-01 11:20:00,46.15,46.27,46.1,46.23,51700.0,46.15,46.27,46.1,46.23,51700.0
2014-12-01 11:30:00,46.25,46.25,45.83,45.86,101500.0,46.25,46.25,45.83,45.86,101500.0
2014-12-01 11:40:00,45.86,46.03,45.84,45.84,39800.0,45.86,46.03,45.84,45.84,39800.0
2014-12-01 11:50:00,45.85,45.88,45.61,45.62,47600.0,45.85,45.88,45.61,45.62,47600.0
2014-12-01 12:00:00,45.64,45.7,45.46,45.53,91700.0,45.64,45.7,45.46,45.53,91700.0
2014-12-01 12:10:00,45.58,45.84,45.55,45.78,60400.0,45.58,45.84,45.55,45.78,60400.0
2014-12-01 12:20:00,45.8,45.84,45.65,45.7,58300.0,45.8,45.84,45.65,45.7,58300.0
2014-12-01 12:30:00,45.69,45.8,45.67,45.78,79200.0,45.69,45.8,45.67,45.78,79200.0
2014-12-01 12:40:00,45.79,45.99,45.78,45.98,48000.0,45.79,45.99,45.78,45.98,48000.0
2014-12-01 12:50:00,45.98,46.29,45.9,46.1,117500.0,45.98,46.29,45.9,46.1,117500.0
2014-12-01 13:00:00,46.1,46.17,46.06,46.11,40400.0,46.1,46.17,46.06,46.11,40400.0
2014-12-01 13:10:00,46.11,46.12,45.98,46.03,32800.0,46.11,46.12,45.98,46.03,32800.0
2014-12-01 13:20:00,46.03,46.06,45.97,45.99,46400.0,46.03,46.06,45.97,45.99,46400.0
2014-12-01 13:30:00,46.0,46.01,45.82,45.88,81100.0,46.0,46.01,45.82,45.88,81100.0
2014-12-01 13:40:00,45.88,45.92,45.75,45.9,30800.0,45.88,45.92,45.75,45.9,30800.0
2014-12-01 13:50:00,45.9,45.97,45.78,45.78,51100.0,45.9,45.97,45.78,45.78,51100.0
2014-12-01 14:00:00,45.8,45.84,45.62,45.62,76600.0,45.8,45.84,45.62,45.62,76600.0
2014-12-01 14:10:00,45.62,45.76,45.53,45.71,65000.0,45.62,45.76,45.53,45.71,65000.0
2014-12-01 14:20:00,45.71,45.73,45.55,45.6,46700.0,45.71,45.73,45.55,45.6,46700.0
2014-12-01 14:30:00,45.6,45.73,45.57,45.7,36600.0,45.6,45.73,45.57,45.7,36600.0
2014-12-01 14:40:00,45.67,45.85,45.59,45.67,94800.0,45.67,45.85,45.59,45.67,94800.0
2014-12-01 14:50:00,45.68,45.81,45.68,45.73,48300.0,45.68,45.81,45.68,45.73,48300.0
2014-12-01 15:00:00,45.73,45.83,45.73,45.8,39500.0,45.73,45.83,45.73,45.8,39500.0
2014-12-01 15:10:00,45.79,45.9,45.74,45.88,76600.0,45.79,45.9,45.74,45.88,76600.0
2014-12-01 15:20:00,45.88,45.93,45.8,45.8,76300.0,45.88,45.93,45.8,45.8,76300.0
2014-12-01 15:30:00,45.81,45.87,45.68,45.81,95500.0,45.81,45.87,45.68,45.81,95500.0
2014-12-01 15:40:00,45.81,45.86,45.76,45.79,113500.0,45.81,45.86,45.76,45.79,113500.0
2014-12-01 15:50:00,45.78,45.89,45.7,45.75,215000.0,45.78,45.89,45.7,45.75,215000.0
2014-12-02 09:30:00,45.57,46.42,45.52,46.31,79600.0,45.57,46.42,45.52,46.31,79600.0
2014-12-02 09:40:00,46.3,46.66,46.04,46.09,107800.0,46.3,46.66,46.04,46.09,107800.0
2014-12-02 09:50:00,46.07,46.32,45.82,46.24,49400.0,46.07,46.32,45.82,46.24,49400.0
2014-12-02 10:00:00,46.25,46.47,46.08,46.47,51700.0,46.25,46.47,46.08,46.47,51700.0
2014-12-02 10:10:00,46.45,46.51,46.14,46.39,51800.0,46.45,46.51,46.14,46.39,51800.0
2014-12-02 10:20:00,46.38,46.54,46.26,46.53,63600.0,46.38,46.54,46.26,46.53,63600.0
2014-12-02 10:30:00,46.52,46.74,46.42,46.45,61200.0,46.52,46.74,46.42,46.45,61200.0
2014-12-02 10:40:00,46.45,46.64,46.45,46.61,36400.0,46.45,46.64,46.45,46.61,36400.0
2014-12-02 10:50:00,46.62,46.82,46.55,46.81,83900.0,46.62,46.82,46.55,46.81,83900.0
2014-12-02 11:00:00,46.8,46.91,46.76,46.79,37000.0,46.8,46.91,46.76,46.79,37000.0
2014-12-02 11:10:00,46.8,46.87,46.65,46.69,16900.0,46.8,46.87,46.65,46.69,16900.0
2014-12-02 11:20:00,46.68,46.69,46.48,46.51,23100.0,46.68,46.69,46.48,46.51,23100.0
2014-12-02 11:30:00,46.52,46.61,46.32,46.33,30400.0,46.52,46.61,46.32,46.33,30400.0
2014-12-02 11:40:00,46.32,46.59,46.29,46.5,29600.0,46.32,46.59,46.29,46.5,29600.0
2014-12-02 11:50:00,46.53,46.55,46.4,46.46,64600.0,46.53,46.55,46.4,46.46,64600.0
2014-12-02 12:00:00,46.47,46.53,46.33,46.51,40400.0,46.47,46.53,46.33,46.51,40400.0
2014-12-02 12:10:00,46.51,46.63,46.44,46.58,17200.0,46.51,46.63,46.44,46.58,17200.0
2014-12-02 12:20:00,46.57,46.63,46.51,46.54,16100.0,46.57,46.63,46.51,46.54,16100.0
2014-12-02 12:30:00,46.52,46.55,46.35,46.39,12900.0,46.52,46.55,46.35,46.39,12900.0
2014-12-02 12:40:00,46.4,46.47,46.38,46.41,25700.0,46.4,46.47,46.38,46.41,25700.0
2014-12-02 12:50:00,46.4,46.44,46.35,46.41,17100.0,46.4,46.44,46.35,46.41,17100.0
2014-12-02 13:00:00,46.4,46.4,46.23,46.24,32200.0,46.4,46.4,46.23,46.24,32200.0
2014-12-02 13:10:00,46.24,46.32,46.21,46.26,10300.0,46.24,46.32,46.21,46.26,10300.0
2014-12-02 13:20:00,46.26,46.4,46.18,46.39,25500.0,46.26,46.4,46.18,46.39,25500.0
2014-12-02 13:30:00,46.37,46.37,46.23,46.27,14000.0,46.37,46.37,46.23,46.27,14000.0
2014-12-02 13:40:00,46.28,46.3,46.18,46.26,17300.0,46.28,46.3,46.18,46.26,17300.0
2014-12-02 13:50:00,46.26,46.26,46.11,46.13,14000.0,46.26,46.26,46.11,46.13,14000.0
2014-12-02 14:00:00,46.15,46.2,46.05,46.11,23300.0,46.15,46.2,46.05,46.11,23300.0
2014-12-02 14:10:00,46.11,46.13,46.06,46.08,15000.0,46.11,46.13,46.06,46.08,15000.0
2014-12-02 14:20:00,46.1,46.16,46.07,46.09,25800.0,46.1,46.16,46.07,46.09,25800.0
2014-12-02 14:30:00,46.09,46.26,46.08,46.25,24800.0,46.09,46.26,46.08,46.25,24800.0
2014-12-02 14:40:00,46.27,46.39,46.23,46.37,23700.0,46.27,46.39,46.23,46.37,23700.0
2014-12-02 14:50:00,46.38,46.39,46.28,46.32,14500.0,46.38,46.39,46.28,46.32,14500.0
2014-12-02 15:00:00,46.32,46.51,46.32,46.48,41400.0,46.32,46.51,46.32,46.48,41400.0
2014-12-02 15:10:00,46.48,46.5,46.45,46.48,21300.0,46.48,46.5,46.45,46.48,21300.0
2014-12-02 15:20:00,46.47,46.51,46.42,46.49,41900.0,46.47,46.51,46.42,46.49,41900.0
2014-12-02 15:30:00,46.48,46.53,46.42,46.44,45200.0,46.48,46.53,46.42,46.44,45200.0
2014-12-02 15:40:00,46.44,46.44,46.35,46.37,48800.0,46.44,46.44,46.35,46.37,48800.0
2014-12-02 15:50:00,46.38,46.43,46.36,46.42,103100.0,46.38,46.43,46.36,46.42,103100.0
2014-12-03 09:30:00,46.6,47.35,46.51,47.3,81300.0,46.6,47.35,46.51,47.3,81300.0
2014-12-03 09:40:00,47.25,47.46,47.1,47.25,78400.0,47.25,47.46,47.1,47.25,78400.0
2014-12-03 09:50:00,47.25,47.31,47.05,47.06,49500.0,47.25,47.31,47.05,47.06,49500.0
2014-12-03 10:00:00,47.05,47.2,46.76,46.8,59200.0,47.05,47.2,46.76,46.8,59200.0
2014-12-03 10:10:00,46.78,47.14,46.77,47.02,46800.0,46.78,47.14,46.77,47.02,46800.0
2014-12-03 10:20:00,47.03,47.34,46.9,47.34,51700.0,47.03,47.34,46.9,47.34,51700.0
2014-12-03 10:30:00,47.35,47.56,47.29,47.4,72100.0,47.35,47.56,47.29,47.4,72100.0
2014-12-03 10:40:00,47.39,47.44,47.24,47.32,26400.0,47.39,47.44,47.24,47.32,26400.0
2014-12-03 10:50:00,47.32,47.32,47.17,47.23,14700.0,47.32,47.32,47.17,47.23,14700.0
2014-12-03 11:00:00,47.23,47.46,47.23,47.37,33100.0,47.23,47.46,47.23,47.37,33100.0
2014-12-03 11:10:00,47.35,47.35,47.2,47.2,15100.0,47.35,47.35,47.2,47.2,15100.0
2014-12-03 11:20:00,47.25,47.26,47.03,47.05,19400.0,47.25,47.26,47.03,47.05,19400.0
2014-12-03 11:30:00,47.05,47.13,46.99,47.05,17000.0,47.05,47.13,46.99,47.05,17000.0
2014-12-03 11:40:00,47.08,47.17,46.97,47.11,10900.0,47.08,47.17,46.97,47.11,10900.0
2014-12-03 11:50:00,47.15,47.18,46.95,46.95,18600.0,47.15,47.18,46.95,46.95,18600.0
2014-12-03 12:00:00,47.01,47.13,46.97,47.04,11400.0,47.01,47.13,46.97,47.04,11400.0
2014-12-03 12:10:00,47.08,47.1,46.95,47.02,11700.0,47.08,47.1,46.95,47.02,11700.0
2014-12-03 12:20:00,47.01,47.02,46.81,46.96,27800.0,47.01,47.02,46.81,46.96,27800.0
2014-12-03 12:30:00,46.89,46.93,46.74,46.84,22700.0,46.89,46.93,46.74,46.84,22700.0
2014-12-03 12:40:00,46.84,46.95,46.81,46.95,16900.0,46.84,46.95,46.81,46.95,16900.0
2014-12-03 12:50:00,46.94,46.99,46.82,46.98,16700.0,46.94,46.99,46.82,46.98,16700.0
2014-12-03 13:00:00,47.0,47.08,46.92,46.98,69200.0,47.0,47.08,46.92,46.98,69200.0
2014-12-03 13:10:00,46.96,47.11,46.96,47.11,13700.0,46.96,47.11,46.96,47.11,13700.0
2014-12-03 13:20:00,47.11,47.3,47.09,47.26,40500.0,47.11,47.3,47.09,47.26,40500.0
2014-12-03 13:30:00,47.27,47.39,47.06,47.08,69300.0,47.27,47.39,47.06,47.08,69300.0
2014-12-03 13:40:00,47.09,47.1,46.76,46.76,39900.0,47.09,47.1,46.76,46.76,39900.0
2014-12-03 13:50:00,46.77,46.79,46.63,46.75,16000.0,46.77,46.79,46.63,46.75,16000.0
2014-12-03 14:00:00,46.78,47.01,46.75,46.98,18400.0,46.78,47.01,46.75,46.98,18400.0
2014-12-03 14:10:00,47.0,47.06,46.94,46.96,17600.0,47.0,47.06,46.94,46.96,17600.0
2014-12-03 14:20:00,46.94,47.05,46.93,46.98,11400.0,46.94,47.05,46.93,46.98,11400.0
2014-12-03 14:30:00,46.97,47.09,46.9,47.06,26900.0,46.97,47.09,46.9,47.06,26900.0
2014-12-03 14:40:00,47.09,47.19,47.01,47.1,17900.0,47.09,47.19,47.01,47.1,17900.0
2014-12-03 14:50:00,47.13,47.2,47.08,47.16,18400.0,47.13,47.2,47.08,47.16,18400.0
2014-12-03 15:00:00,47.16,47.21,47.09,47.21,21200.0,47.16,47.21,47.09,47.21,21200.0
2014-12-03 15:10:00,47.21,47.35,47.21,47.28,37800.0,47.21,47.35,47.21,47.28,37800.0
2014-12-03 15:20:00,47.29,47.31,47.15,47.24,25800.0,47.29,47.31,47.15,47.24,25800.0
2014-12-03 15:30:00,47.24,47.33,47.22,47.25,41700.0,47.24,47.33,47.22,47.25,41700.0
2014-12-03 15:40:00,47.24,47.28,47.12,47.14,56500.0,47.24,47.28,47.12,47.14,56500.0
2014-12-03 15:50:00,47.14,47.19,47.07,47.12,104700.0,47.14,47.19,47.07,47.12,104700.0
2014-12-04 09:30:00,47.11,47.23,46.68,46.93,86500.0,47.11,47.23,46.68,46.93,86500.0
2014-12-04 09:40:00,47.01,47.19,46.89,46.89,20100.0,47.01,47.19,46.89,46.89,20100.0
2014-12-04 09:50:00,46.87,46.97,46.71,46.81,90400.0,46.87,46.97,46.71,46.81,90400.0
2014-12-04 10:00:00,46.81,47.12,46.79,46.92,37000.0,46.81,47.12,46.79,46.92,37000.0
2014-12-04 10:10:00,46.94,47.05,46.79,46.88,60300.0,46.94,47.05,46.79,46.88,60300.0
2014-12-04 10:20:00,46.91,46.91,46.54,46.55,42100.0,46.91,46.91,46.54,46.55,42100.0
2014-12-04 10:30:00,46.55,46.58,46.33,46.44,51200.0,46.55,46.58,46.33,46.44,51200.0
2014-12-04 10:40:00,46.45,46.45,46.14,46.34,51600.0,46.45,46.45,46.14,46.34,51600.0
2014-12-04 10:50:00,46.32,46.56,46.32,46.46,34400.0,46.32,46.56,46.32,46.46,34400.0
2014-12-04 11:00:00,46.49,46.49,46.26,46.37,25800.0,46.49,46.49,46.26,46.37,25800.0
2014-12-04 11:10:00,46.36,46.43,46.18,46.22,33400.0,46.36,46.43,46.18,46.22,33400.0
2014-12-04 11:20:00,46.22,46.36,46.2,46.21,26900.0,46.22,46.36,46.2,46.21,26900.0
2014-12-04 11:30:00,46.22,46.53,46.14,46.46,29300.0,46.22,46.53,46.14,46.46,29300.0
2014-12-04 11:40:00,46.46,46.6,46.37,46.57,14300.0,46.46,46.6,46.37,46.57,14300.0
2014-12-04 11:50:00,46.56,46.59,46.5,46.55,33400.0,46.56,46.59,46.5,46.55,33400.0
2014-12-04 12:00:00,46.55,46.64,46.52,46.55,50500.0,46.55,46.64,46.52,46.55,50500.0
2014-12-04 12:10:00,46.56,46.59,46.47,46.47,19800.0,46.56,46.59,46.47,46.47,19800.0
2014-12-04 12:20:00,46.45,46.45,46.34,46.34,14200.0,46.45,46.45,46.34,46.34,14200.0
2014-12-04 12:30:00,46.36,46.67,46.36,46.46,20300.0,46.36,46.67,46.36,46.46,20300.0
2014-12-04 12:40:00,46.49,46.56,46.38,46.38,13800.0,46.49,46.56,46.38,46.38,13800.0
2014-12-04 12:50:00,46.4,46.48,46.34,46.41,13400.0,46.4,46.48,46.34,46.41,13400.0
2014-12-04 13:00:00,46.42,46.61,46.42,46.56,9400.0,46.42,46.61,46.42,46.56,9400.0
2014-12-04 13:10:00,46.55,46.58,46.41,46.48,14400.0,46.55,46.58,46.41,46.48,14400.0
2014-12-04 13:20:00,46.47,46.52,46.38,46.43,12300.0,46.47,46.52,46.38,46.43,12300.0
2014-12-04 13:30:00,46.44,46.5,46.42,46.44,28400.0,46.44,46.5,46.42,46.44,28400.0
2014-12-04 13:40:00,46.48,46.5,46.42,46.5,12000.0,46.48,46.5,46.42,46.5,12000.0
2014-12-04 13:50:00,46.51,46.52,46.4,46.41,16200.0,46.51,46.52,46.4,46.41,16200.0
2014-12-04 14:00:00,46.39,46.46,46.35,46.37,17900.0,46.39,46.46,46.35,46.37,17900.0
2014-12-04 14:10:00,46.38,46.43,46.34,46.43,17600.0,46.38,46.43,46.34,46.43,17600.0
2014-12-04 14:20:00,46.44,46.62,46.4,46.57,28900.0,46.44,46.62,46.4,46.57,28900.0
2014-12-04 14:30:00,46.56,46.59,46.47,46.54,25500.0,46.56,46.59,46.47,46.54,25500.0
2014-12-04 14:40:00,46.56,46.65,46.56,46.6,20700.0,46.56,46.65,46.56,46.6,20700.0
2014-12-04 14:50:00,46.59,46.63,46.56,46.6,19500.0,46.59,46.63,46.56,46.6,19500.0
2014-12-04 15:00:00,46.6,46.79,46.6,46.71,55600.0,46.6,46.79,46.6,46.71,55600.0
2014-12-04 15:10:00,46.71,46.73,46.65,46.68,21500.0,46.71,46.73,46.65,46.68,21500.0
2014-12-04 15:20:00,46.68,46.68,46.42,46.49,32500.0,46.68,46.68,46.42,46.49,32500.0
2014-12-04 15:30:00,46.49,46.66,46.47,46.59,32700.0,46.49,46.66,46.47,46.59,32700.0
2014-12-04 15:40:00,46.6,46.72,46.57,46.69,60900.0,46.6,46.72,46.57,46.69,60900.0
2014-12-04 15:50:00,46.71,46.77,46.69,46.71,192300.0,46.71,46.77,46.69,46.71,192300.0
2014-12-05 09:30:00,46.88,47.34,46.77,46.92,58300.0,46.88,47.34,46.77,46.92,58300.0
2014-12-05 09:40:00,46.98,47.38,46.65,47.38,107100.0,46.98,47.38,46.65,47.38,107100.0
2014-12-05 09:50:00,47.37,47.48,47.11,47.21,106900.0,47.37,47.48,47.11,47.21,106900.0
2014-12-05 10:00:00,47.27,47.42,47.09,47.13,41000.0,47.27,47.42,47.09,47.13,41000.0
2014-12-05 10:10:00,47.2,47.25,47.1,47.25,19100.0,47.2,47.25,47.1,47.25,19100.0
2014-12-05 10:20:00,47.27,47.28,46.89,47.03,22000.0,47.27,47.28,46.89,47.03,22000.0
2014-12-05 10:30:00,47.04,47.13,46.97,47.02,10900.0,47.04,47.13,46.97,47.02,10900.0
2014-12-05 10:40:00,47.02,47.1,46.96,46.99,13000.0,47.02,47.1,46.96,46.99,13000.0
2014-12-05 10:50:00,46.97,47.08,46.94,46.97,10700.0,46.97,47.08,46.94,46.97,10700.0
2014-12-05 11:00:00,47.0,47.05,46.96,46.98,11800.0,47.0,47.05,46.96,46.98,11800.0
2014-12-05 11:10:00,46.99,47.08,46.92,47.07,27300.0,46.99,47.08,46.92,47.07,27300.0
2014-12-05 11:20:00,47.07,47.25,47.07,47.24,32500.0,47.07,47.25,47.07,47.24,32500.0
2014-12-05 11:30:00,47.2,47.24,47.05,47.2,27300.0,47.2,47.24,47.05,47.2,27300.0
2014-12-05 11:40:00,47.23,47.36,47.22,47.33,16900.0,47.23,47.36,47.22,47.33,16900.0
2014-12-05 11:50:00,47.35,47.5,47.31,47.37,30800.0,47.35,47.5,47.31,47.37,30800.0
2014-12-05 12:00:00,47.34,47.42,47.29,47.42,13600.0,47.34,47.42,47.29,47.42,13600.0
2014-12-05 12:10:00,47.43,47.55,47.3,47.5,34400.0,47.43,47.55,47.3,47.5,34400.0
2014-12-05 12:20:00,47.51,47.51,47.31,47.32,11100.0,47.51,47.51,47.31,47.32,11100.0
2014-12-05 12:30:00,47.35,47.36,47.19,47.31,23200.0,47.35,47.36,47.19,47.31,23200.0
2014-12-05 12:40:00,47.35,47.38,47.26,47.27,15700.0,47.35,47.38,47.26,47.27,15700.0
2014-12-05 12:50:00,47.29,47.34,47.25,47.3,8800.0,47.29,47.34,47.25,47.3,8800.0
2014-12-05 13:00:00,47.32,47.38,47.28,47.36,15200.0,47.32,47.38,47.28,47.36,15200.0
2014-12-05 13:10:00,47.37,47.38,47.21,47.35,22600.0,47.37,47.38,47.21,47.35,22600.0
2014-12-05 13:20:00,47.38,47.4,47.31,47.35,6900.0,47.38,47.4,47.31,47.35,6900.0
2014-12-05 13:30:00,47.34,47.45,47.28,47.42,22100.0,47.34,47.45,47.28,47.42,22100.0
2014-12-05 13:40:00,47.42,47.45,47.35,47.42,15300.0,47.42,47.45,47.35,47.42,15300.0
2014-12-05 13:50:00,47.41,47.5,47.37,47.46,19700.0,47.41,47.5,47.37,47.46,19700.0
2014-12-05 14:00:00,47.46,47.5,47.41,47.44,9900.0,47.46,47.5,47.41,47.44,9900.0
2014-12-05 14:10:00,47.43,47.48,47.38,47.4,13300.0,47.43,47.48,47.38,47.4,13300.0
2014-12-05 14:20:00,47.37,47.38,47.22,47.27,18000.0,47.37,47.38,47.22,47.27,18000.0
2014-12-05 14:30:00,47.25,47.25,47.07,47.08,15900.0,47.25,47.25,47.07,47.08,15900.0
2014-12-05 14:40:00,47.09,47.16,46.98,46.99,28700.0,47.09,47.16,46.98,46.99,28700.0
2014-12-05 14:50:00,46.98,47.01,46.83,46.85,22900.0,46.98,47.01,46.83,46.85,22900.0
2014-12-05 15:00:00,46.86,47.03,46.85,47.0,19300.0,46.86,47.03,46.85,47.0,19300.0
2014-12-05 15:10:00,47.01,47.05,46.97,47.05,21300.0,47.01,47.05,46.97,47.05,21300.0
2014-12-05 15:20:00,47.04,47.06,46.99,47.03,18900.0,47.04,47.06,46.99,47.03,18900.0
2014-12-05 15:30:00,47.03,47.05,46.9,46.91,22600.0,47.03,47.05,46.9,46.91,22600.0
2014-12-05 15:40:00,46.9,46.92,46.79,46.8,54700.0,46.9,46.92,46.79,46.8,54700.0
2014-12-05 15:50:00,46.81,46.92,46.81,46.91,117600.0,46.81,46.92,46.81,46.91,117600.0
2014-12-08 09:30:00,46.75,46.98,46.55,46.94,60400.0,46.75,46.98,46.55,46.94,60400.0
2014-12-08 09:40:00,46.86,47.05,46.83,47.01,42100.0,46.86,47.05,46.83,47.01,42100.0
2014-12-08 09:50:00,47.02,47.02,46.67,46.74,61400.0,47.02,47.02,46.67,46.74,61400.0
2014-12-08 10:00:00,46.74,46.89,46.56,46.6,40500.0,46.74,46.89,46.56,46.6,40500.0
2014-12-08 10:10:00,46.61,46.72,46.41,46.7,37800.0,46.61,46.72,46.41,46.7,37800.0
2014-12-08 10:20:00,46.71,46.91,46.67,46.91,27500.0,46.71,46.91,46.67,46.91,27500.0
2014-12-08 10:30:00,46.88,47.04,46.88,46.97,31100.0,46.88,47.04,46.88,46.97,31100.0
2014-12-08 10:40:00,46.96,46.96,46.74,46.87,32800.0,46.96,46.96,46.74,46.87,32800.0
2014-12-08 10:50:00,46.9,46.93,46.72,46.72,21100.0,46.9,46.93,46.72,46.72,21100.0
2014-12-08 11:00:00,46.72,46.75,46.54,46.55,33500.0,46.72,46.75,46.54,46.55,33500.0
2014-12-08 11:10:00,46.56,46.69,46.47,46.49,39900.0,46.56,46.69,46.47,46.49,39900.0
2014-12-08 11:20:00,46.49,46.57,46.2,46.24,50700.0,46.49,46.57,46.2,46.24,50700.0
2014-12-08 11:30:00,46.26,46.32,46.08,46.08,42100.0,46.26,46.32,46.08,46.08,42100.0
2014-12-08 11:40:00,46.07,46.1,45.95,45.97,38400.0,46.07,46.1,45.95,45.97,38400.0
2014-12-08 11:50:00,45.96,46.0,45.81,45.94,42400.0,45.96,46.0,45.81,45.94,42400.0
2014-12-08 12:00:00,45.92,46.09,45.87,46.01,27400.0,45.92,46.09,45.87,46.01,27400.0
2014-12-08 12:10:00,46.0,46.0,45.61,45.66,53700.0,46.0,46.0,45.61,45.66,53700.0
2014-12-08 12:20:00,45.62,45.72,45.52,45.6,68200.0,45.62,45.72,45.52,45.6,68200.0
2014-12-08 12:30:00,45.57,45.71,45.53,45.66,44800.0,45.57,45.71,45.53,45.66,44800.0
2014-12-08 12:40:00,45.67,45.68,45.53,45.54,25800.0,45.67,45.68,45.53,45.54,25800.0
2014-12-08 12:50:00,45.53,45.6,45.27,45.39,62100.0,45.53,45.6,45.27,45.39,62100.0
2014-12-08 13:00:00,45.39,45.45,45.31,45.44,25700.0,45.39,45.45,45.31,45.44,25700.0
2014-12-08 13:10:00,45.44,45.44,45.22,45.26,31800.0,45.44,45.44,45.22,45.26,31800.0
2014-12-08 13:20:00,45.25,45.26,45.06,45.11,27600.0,45.25,45.26,45.06,45.11,27600.0
2014-12-08 13:30:00,45.12,45.12,44.74,44.8,98200.0,45.12,45.12,44.74,44.8,98200.0
2014-12-08 13:40:00,44.77,44.94,44.76,44.81,63600.0,44.77,44.94,44.76,44.81,63600.0
2014-12-08 13:50:00,44.79,44.94,44.69,44.7,42400.0,44.79,44.94,44.69,44.7,42400.0
2014-12-08 14:00:00,44.71,44.8,44.66,44.7,27600.0,44.71,44.8,44.66,44.7,27600.0
2014-12-08 14:10:00,44.7,44.73,44.44,44.45,102600.0,44.7,44.73,44.44,44.45,102600.0
2014-12-08 14:20:00,44.45,44.66,44.41,44.55,35700.0,44.45,44.66,44.41,44.55,35700.0
2014-12-08 14:30:00,44.54,44.67,44.49,44.55,47300.0,44.54,44.67,44.49,44.55,47300.0
2014-12-08 14:40:00,44.55,44.67,44.51,44.57,33100.0,44.55,44.67,44.51,44.57,33100.0
2014-12-08 14:50:00,44.58,44.74,44.56,44.65,56800.0,44.58,44.74,44.56,44.65,56800.0
2014-12-08 15:00:00,44.65,44.66,44.43,44.43,66000.0,44.65,44.66,44.43,44.43,66000.0
2014-12-08 15:10:00,44.42,44.62,44.41,44.57,74800.0,44.42,44.62,44.41,44.57,74800.0
2014-12-08 15:20:00,44.57,44.75,44.56,44.63,93400.0,44.57,44.75,44.56,44.63,93400.0
2014-12-08 15:30:00,44.64,44.66,44.55,44.6,66100.0,44.64,44.66,44.55,44.6,66100.0
2014-12-08 15:40:00,44.6,44.75,44.59,44.71,169800.0,44.6,44.75,44.59,44.71,169800.0
2014-12-08 15:50:00,44.7,44.73,44.62,44.65,179600.0,44.7,44.73,44.62,44.65,179600.0
2014-12-09 09:30:00,44.0,44.0,42.68,43.21,294100.0,44.0,44.0,42.68,43.21,294100.0
2014-12-09 09:40:00,43.22,43.98,43.09,43.98,131900.0,43.22,43.98,43.09,43.98,131900.0
2014-12-09 09:50:00,43.96,44.16,43.51,44.16,111000.0,43.96,44.16,43.51,44.16,111000.0
2014-12-09 10:00:00,44.14,44.33,43.95,44.28,91500.0,44.14,44.33,43.95,44.28,91500.0
2014-12-09 10:10:00,44.28,44.56,44.07,44.22,78300.0,44.28,44.56,44.07,44.22,78300.0
2014-12-09 10:20:00,44.22,44.3,43.92,43.99,69200.0,44.22,44.3,43.92,43.99,69200.0
2014-12-09 10:30:00,43.99,44.12,43.77,44.02,64500.0,43.99,44.12,43.77,44.02,64500.0
2014-12-09 10:40:00,44.01,44.14,43.88,43.94,44700.0,44.01,44.14,43.88,43.94,44700.0
2014-12-09 10:50:00,43.96,44.01,43.8,43.86,46900.0,43.96,44.01,43.8,43.86,46900.0
2014-12-09 11:00:00,43.85,44.06,43.79,43.97,90700.0,43.85,44.06,43.79,43.97,90700.0
2014-12-09 11:10:00,43.98,44.17,43.98,44.07,41500.0,43.98,44.17,43.98,44.07,41500.0
2014-12-09 11:20:00,44.06,44.37,44.01,44.2,58500.0,44.06,44.37,44.01,44.2,58500.0
2014-12-09 11:30:00,44.22,44.35,43.94,43.95,46500.0,44.22,44.35,43.94,43.95,46500.0
2014-12-09 11:40:00,43.95,44.24,43.95,44.14,32300.0,43.95,44.24,43.95,44.14,32300.0
2014-12-09 11:50:00,44.15,44.25,44.12,44.24,25000.0,44.15,44.25,44.12,44.24,25000.0
2014-12-09 12:00:00,44.17,44.19,43.94,44.08,33100.0,44.17,44.19,43.94,44.08,33100.0
2014-12-09 12:10:00,44.07,44.07,43.83,43.85,13700.0,44.07,44.07,43.83,43.85,13700.0
2014-12-09 12:20:00,43.89,44.04,43.85,43.92,24600.0,43.89,44.04,43.85,43.92,24600.0
2014-12-09 12:30:00,43.94,44.39,43.9,44.39,61000.0,43.94,44.39,43.9,44.39,61000.0
2014-12-09 12:40:00,44.39,44.46,44.21,44.45,29000.0,44.39,44.46,44.21,44.45,29000.0
2014-12-09 12:50:00,44.47,44.55,44.39,44.54,39900.0,44.47,44.55,44.39,44.54,39900.0
2014-12-09 13:00:00,44.54,44.78,44.51,44.76,43900.0,44.54,44.78,44.51,44.76,43900.0
2014-12-09 13:10:00,44.77,44.93,44.72,44.78,36300.0,44.77,44.93,44.72,44.78,36300.0
2014-12-09 13:20:00,44.81,44.82,44.62,44.72,20900.0,44.81,44.82,44.62,44.72,20900.0
2014-12-09 13:30:00,44.7,45.02,44.7,45.02,37200.0,44.7,45.02,44.7,45.02,37200.0
2014-12-09 13:40:00,45.01,45.06,44.84,44.86,19100.0,45.01,45.06,44.84,44.86,19100.0
2014-12-09 13:50:00,44.88,44.95,44.75,44.93,21000.0,44.88,44.95,44.75,44.93,21000.0
2014-12-09 14:00:00,44.95,45.12,44.92,45.07,18400.0,44.95,45.12,44.92,45.07,18400.0
2014-12-09 14:10:00,45.06,45.08,44.93,45.02,12700.0,45.06,45.08,44.93,45.02,12700.0
2014-12-09 14:20:00,45.03,45.19,45.0,45.18,26100.0,45.03,45.19,45.0,45.18,26100.0
2014-12-09 14:30:00,45.18,45.2,44.93,44.97,26000.0,45.18,45.2,44.93,44.97,26000.0
2014-12-09 14:40:00,44.97,45.08,44.92,44.95,15700.0,44.97,45.08,44.92,44.95,15700.0
2014-12-09 14:50:00,44.93,44.97,44.79,44.95,19500.0,44.93,44.97,44.79,44.95,19500.0
2014-12-09 15:00:00,44.93,45.16,44.93,45.1,32200.0,44.93,45.16,44.93,45.1,32200.0
2014-12-09 15:10:00,45.11,45.13,45.0,45.13,30400.0,45.11,45.13,45.0,45.13,30400.0
2014-12-09 15:20:00,45.13,45.13,44.98,45.02,26500.0,45.13,45.13,44.98,45.02,26500.0
2014-12-09 15:30:00,45.01,45.07,44.96,45.01,46300.0,45.01,45.07,44.96,45.01,46300.0
2014-12-09 15:40:00,45.02,45.09,44.99,45.04,53400.0,45.02,45.09,44.99,45.04,53400.0
2014-12-09 15:50:00,45.04,45.09,44.98,45.06,124800.0,45.04,45.09,44.98,45.06,124800.0
2014-12-10 09:30:00,44.86,45.06,44.37,44.99,61400.0,44.86,45.06,44.37,44.99,61400.0
2014-12-10 09:40:00,44.92,45.2,44.58,44.59,46400.0,44.92,45.2,44.58,44.59,46400.0
2014-12-10 09:50:00,44.65,44.75,44.29,44.39,119500.0,44.65,44.75,44.29,44.39,119500.0
2014-12-10 10:00:00,44.44,44.49,44.02,44.07,51300.0,44.44,44.49,44.02,44.07,51300.0
2014-12-10 10:10:00,44.13,44.38,44.01,44.35,40400.0,44.13,44.38,44.01,44.35,40400.0
2014-12-10 10:20:00,44.34,44.53,44.32,44.53,31300.0,44.34,44.53,44.32,44.53,31300.0
2014-12-10 10:30:00,44.51,44.53,44.09,44.12,34100.0,44.51,44.53,44.09,44.12,34100.0
2014-12-10 10:40:00,44.11,44.23,44.06,44.14,28900.0,44.11,44.23,44.06,44.14,28900.0
2014-12-10 10:50:00,44.13,44.55,44.1,44.5,25900.0,44.13,44.55,44.1,44.5,25900.0
2014-12-10 11:00:00,44.5,44.61,44.46,44.53,84100.0,44.5,44.61,44.46,44.53,84100.0
2014-12-10 11:10:00,44.54,44.54,44.24,44.24,38000.0,44.54,44.54,44.24,44.24,38000.0
2014-12-10 11:20:00,44.22,44.45,44.14,44.37,26400.0,44.22,44.45,44.14,44.37,26400.0
2014-12-10 11:30:00,44.32,44.55,44.27,44.48,21600.0,44.32,44.55,44.27,44.48,21600.0
2014-12-10 11:40:00,44.48,44.5,44.34,44.49,15800.0,44.48,44.5,44.34,44.49,15800.0
2014-12-10 11:50:00,44.54,44.6,44.3,44.33,16300.0,44.54,44.6,44.3,44.33,16300.0
2014-12-10 12:00:00,44.32,44.33,44.12,44.16,16600.0,44.32,44.33,44.12,44.16,16600.0
2014-12-10 12:10:00,44.11,44.15,43.88,44.09,54500.0,44.11,44.15,43.88,44.09,54500.0
2014-12-10 12:20:00,44.08,44.15,43.91,43.96,32500.0,44.08,44.15,43.91,43.96,32500.0
2014-12-10 12:30:00,43.96,44.09,43.82,43.99,26300.0,43.96,44.09,43.82,43.99,26300.0
2014-12-10 12:40:00,43.97,44.03,43.79,43.86,38900.0,43.97,44.03,43.79,43.86,38900.0
2014-12-10 12:50:00,43.88,43.97,43.77,43.8,46200.0,43.88,43.97,43.77,43.8,46200.0
2014-12-10 13:00:00,43.79,43.95,43.77,43.91,74900.0,43.79,43.95,43.77,43.91,74900.0
2014-12-10 13:10:00,43.92,44.03,43.88,43.98,44100.0,43.92,44.03,43.88,43.98,44100.0
2014-12-10 13:20:00,43.98,44.1,43.91,44.09,28700.0,43.98,44.1,43.91,44.09,28700.0
2014-12-10 13:30:00,44.1,44.12,43.96,43.99,80000.0,44.1,44.12,43.96,43.99,80000.0
2014-12-10 13:40:00,44.01,44.04,43.67,43.68,91400.0,44.01,44.04,43.67,43.68,91400.0
2014-12-10 13:50:00,43.68,43.7,43.26,43.27,112100.0,43.68,43.7,43.26,43.27,112100.0
2014-12-10 14:00:00,43.27,43.3,43.02,43.1,97700.0,43.27,43.3,43.02,43.1,97700.0
2014-12-10 14:10:00,43.14,43.34,43.08,43.3,67700.0,43.14,43.34,43.08,43.3,67700.0
2014-12-10 14:20:00,43.3,43.4,43.22,43.32,60100.0,43.3,43.4,43.22,43.32,60100.0
2014-12-10 14:30:00,43.3,43.31,43.06,43.08,25500.0,43.3,43.31,43.06,43.08,25500.0
2014-12-10 14:40:00,43.06,43.26,42.92,43.18,69500.0,43.06,43.26,42.92,43.18,69500.0
2014-12-10 14:50:00,43.19,43.19,43.0,43.02,55600.0,43.19,43.19,43.0,43.02,55600.0
2014-12-10 15:00:00,43.04,43.25,43.02,43.23,58400.0,43.04,43.25,43.02,43.23,58400.0
2014-12-10 15:10:00,43.18,43.32,43.12,43.3,65900.0,43.18,43.32,43.12,43.3,65900.0
2014-12-10 15:20:00,43.29,43.35,43.14,43.28,55400.0,43.29,43.35,43.14,43.28,55400.0
2014-12-10 15:30:00,43.29,43.39,43.22,43.27,73600.0,43.29,43.39,43.22,43.27,73600.0
2014-12-10 15:40:00,43.27,43.33,42.99,43.08,177300.0,43.27,43.33,42.99,43.08,177300.0
2014-12-10 15:50:00,43.06,43.16,43.03,43.07,231200.0,43.06,43.16,43.03,43.07,231200.0
2014-12-11 09:30:00,43.4,43.79,43.35,43.68,55000.0,43.4,43.79,43.35,43.68,55000.0
2014-12-11 09:40:00,43.66,43.88,43.58,43.63,52700.0,43.66,43.88,43.58,43.63,52700.0
2014-12-11 09:50:00,43.6,43.8,43.29,43.47,96200.0,43.6,43.8,43.29,43.47,96200.0
2014-12-11 10:00:00,43.55,43.79,43.55,43.67,50100.0,43.55,43.79,43.55,43.67,50100.0
2014-12-11 10:10:00,43.71,43.85,43.56,43.79,71600.0,43.71,43.85,43.56,43.79,71600.0
2014-12-11 10:20:00,43.84,44.04,43.79,44.04,43300.0,43.84,44.04,43.79,44.04,43300.0
2014-12-11 10:30:00,44.04,44.27,44.03,44.27,58500.0,44.04,44.27,44.03,44.27,58500.0
2014-12-11 10:40:00,44.24,44.25,43.92,43.94,20300.0,44.24,44.25,43.92,43.94,20300.0
2014-12-11 10:50:00,43.96,44.01,43.84,43.86,17500.0,43.96,44.01,43.84,43.86,17500.0
2014-12-11 11:00:00,43.81,43.94,43.79,43.83,20300.0,43.81,43.94,43.79,43.83,20300.0
2014-12-11 11:10:00,43.84,43.94,43.77,43.94,21800.0,43.84,43.94,43.77,43.94,21800.0
2014-12-11 11:20:00,43.96,44.07,43.85,44.0,29000.0,43.96,44.07,43.85,44.0,29000.0
2014-12-11 11:30:00,43.96,44.17,43.86,44.14,26600.0,43.96,44.17,43.86,44.14,26600.0
2014-12-11 11:40:00,44.11,44.14,43.9,43.94,10600.0,44.11,44.14,43.9,43.94,10600.0
2014-12-11 11:50:00,43.97,44.13,43.97,44.11,16800.0,43.97,44.13,43.97,44.11,16800.0
2014-12-11 12:00:00,44.09,44.12,43.94,43.98,26100.0,44.09,44.12,43.94,43.98,26100.0
2014-12-11 12:10:00,43.97,44.15,43.93,44.1,11900.0,43.97,44.15,43.93,44.1,11900.0
2014-12-11 12:20:00,44.09,44.15,44.03,44.13,7400.0,44.09,44.15,44.03,44.13,7400.0
2014-12-11 12:30:00,44.14,44.21,44.03,44.09,18100.0,44.14,44.21,44.03,44.09,18100.0
2014-12-11 12:40:00,44.09,44.2,44.0,44.11,9700.0,44.09,44.2,44.0,44.11,9700.0
2014-12-11 12:50:00,44.09,44.13,43.99,44.04,13300.0,44.09,44.13,43.99,44.04,13300.0
2014-12-11 13:00:00,44.01,44.12,44.0,44.08,16000.0,44.01,44.12,44.0,44.08,16000.0
2014-12-11 13:10:00,44.03,44.03,43.88,43.89,11400.0,44.03,44.03,43.88,43.89,11400.0
2014-12-11 13:20:00,43.92,43.93,43.85,43.88,12800.0,43.92,43.93,43.85,43.88,12800.0
2014-12-11 13:30:00,43.88,43.89,43.63,43.67,19300.0,43.88,43.89,43.63,43.67,19300.0
2014-12-11 13:40:00,43.64,43.74,43.58,43.68,11800.0,43.64,43.74,43.58,43.68,11800.0
2014-12-11 13:50:00,43.65,43.65,43.38,43.39,25200.0,43.65,43.65,43.38,43.39,25200.0
2014-12-11 14:00:00,43.37,43.55,43.32,43.45,15900.0,43.37,43.55,43.32,43.45,15900.0
2014-12-11 14:10:00,43.45,43.48,43.32,43.37,12000.0,43.45,43.48,43.32,43.37,12000.0
2014-12-11 14:20:00,43.4,43.4,43.17,43.2,19000.0,43.4,43.4,43.17,43.2,19000.0
2014-12-11 14:30:00,43.23,43.29,43.14,43.27,17900.0,43.23,43.29,43.14,43.27,17900.0
2014-12-11 14:40:00,43.28,43.34,43.11,43.16,18800.0,43.28,43.34,43.11,43.16,18800.0
2014-12-11 14:50:00,43.16,43.26,43.13,43.15,20000.0,43.16,43.26,43.13,43.15,20000.0
2014-12-11 15:00:00,43.15,43.28,43.11,43.16,22600.0,43.15,43.28,43.11,43.16,22600.0
2014-12-11 15:10:00,43.16,43.34,43.15,43.31,13800.0,43.16,43.34,43.15,43.31,13800.0
2014-12-11 15:20:00,43.29,43.43,43.27,43.34,13200.0,43.29,43.43,43.27,43.34,13200.0
2014-12-11 15:30:00,43.37,43.42,43.17,43.2,22000.0,43.37,43.42,43.17,43.2,22000.0
2014-12-11 15:40:00,43.18,43.28,42.97,42.99,69600.0,43.18,43.28,42.97,42.99,69600.0
2014-12-11 15:50:00,42.99,43.1,42.84,43.03,139800.0,42.99,43.1,42.84,43.03,139800.0
2014-12-12 09:30:00,42.58,42.67,42.08,42.47,78700.0,42.58,42.67,42.08,42.47,78700.0
2014-12-12 09:40:00,42.46,42.59,42.22,42.28,61900.0,42.46,42.59,42.22,42.28,61900.0
2014-12-12 09:50:00,42.31,42.38,42.16,42.2,33700.0,42.31,42.38,42.16,42.2,33700.0
2014-12-12 10:00:00,42.21,42.41,42.03,42.38,72100.0,42.21,42.41,42.03,42.38,72100.0
2014-12-12 10:10:00,42.37,42.59,42.27,42.59,44300.0,42.37,42.59,42.27,42.59,44300.0
2014-12-12 10:20:00,42.64,43.04,42.63,42.96,99200.0,42.64,43.04,42.63,42.96,99200.0
2014-12-12 10:30:00,42.96,43.11,42.87,42.88,75600.0,42.96,43.11,42.87,42.88,75600.0
2014-12-12 10:40:00,42.9,42.96,42.69,42.72,24900.0,42.9,42.96,42.69,42.72,24900.0
2014-12-12 10:50:00,42.7,42.85,42.64,42.71,35800.0,42.7,42.85,42.64,42.71,35800.0
2014-12-12 11:00:00,42.72,42.77,42.51,42.7,37100.0,42.72,42.77,42.51,42.7,37100.0
2014-12-12 11:10:00,42.72,42.91,42.67,42.83,41400.0,42.72,42.91,42.67,42.83,41400.0
2014-12-12 11:20:00,42.86,42.93,42.73,42.84,16100.0,42.86,42.93,42.73,42.84,16100.0
2014-12-12 11:30:00,42.86,43.05,42.86,43.04,18700.0,42.86,43.05,42.86,43.04,18700.0
2014-12-12 11:40:00,43.06,43.08,42.56,42.56,20300.0,43.06,43.08,42.56,42.56,20300.0
2014-12-12 11:50:00,42.57,42.67,42.4,42.46,20600.0,42.57,42.67,42.4,42.46,20600.0
2014-12-12 12:00:00,42.49,42.68,42.45,42.46,26900.0,42.49,42.68,42.45,42.46,26900.0
2014-12-12 12:10:00,42.49,42.56,42.35,42.46,21800.0,42.49,42.56,42.35,42.46,21800.0
2014-12-12 12:20:00,42.43,42.74,42.41,42.68,17600.0,42.43,42.74,42.41,42.68,17600.0
2014-12-12 12:30:00,42.67,42.83,42.61,42.8,23900.0,42.67,42.83,42.61,42.8,23900.0
2014-12-12 12:40:00,42.81,42.89,42.72,42.82,16700.0,42.81,42.89,42.72,42.82,16700.0
2014-12-12 12:50:00,42.8,42.82,42.57,42.61,28900.0,42.8,42.82,42.57,42.61,28900.0
2014-12-12 13:00:00,42.6,42.72,42.5,42.72,20500.0,42.6,42.72,42.5,42.72,20500.0
2014-12-12 13:10:00,42.7,42.77,42.51,42.67,15900.0,42.7,42.77,42.51,42.67,15900.0
2014-12-12 13:20:00,42.67,42.7,42.53,42.56,11100.0,42.67,42.7,42.53,42.56,11100.0
2014-12-12 13:30:00,42.53,42.55,42.44,42.53,18200.0,42.53,42.55,42.44,42.53,18200.0
2014-12-12 13:40:00,42.5,42.52,42.35,42.48,17900.0,42.5,42.52,42.35,42.48,17900.0
2014-12-12 13:50:00,42.48,42.56,42.37,42.51,14600.0,42.48,42.56,42.37,42.51,14600.0
2014-12-12 14:00:00,42.47,42.5,42.4,42.46,15800.0,42.47,42.5,42.4,42.46,15800.0
2014-12-12 14:10:00,42.45,42.48,42.37,42.42,12200.0,42.45,42.48,42.37,42.42,12200.0
2014-12-12 14:20:00,42.42,42.49,42.35,42.38,22200.0,42.42,42.49,42.35,42.38,22200.0
2014-12-12 14:30:00,42.38,42.41,42.24,42.25,14100.0,42.38,42.41,42.24,42.25,14100.0
2014-12-12 14:40:00,42.28,42.32,42.15,42.3,17300.0,42.28,42.32,42.15,42.3,17300.0
2014-12-12 14:50:00,42.3,42.33,42.21,42.3,21100.0,42.3,42.33,42.21,42.3,21100.0
2014-12-12 15:00:00,42.32,42.43,42.18,42.24,24700.0,42.32,42.43,42.18,42.24,24700.0
2014-12-12 15:10:00,42.23,42.25,42.12,42.22,29800.0,42.23,42.25,42.12,42.22,29800.0
2014-12-12 15:20:00,42.21,42.37,42.21,42.36,36100.0,42.21,42.37,42.21,42.36,36100.0
2014-12-12 15:30:00,42.36,42.4,42.2,42.2,80300.0,42.36,42.4,42.2,42.2,80300.0
2014-12-12 15:40:00,42.2,42.32,42.18,42.26,93500.0,42.2,42.32,42.18,42.26,93500.0
2014-12-12 15:50:00,42.26,42.29,42.12,42.12,156700.0,42.26,42.29,42.12,42.12,156700.0
2014-12-15 09:30:00,42.36,42.99,42.28,42.79,85600.0,42.36,42.99,42.28,42.79,85600.0
2014-12-15 09:40:00,42.71,42.89,42.58,42.8,35200.0,42.71,42.89,42.58,42.8,35200.0
2014-12-15 09:50:00,42.79,42.87,42.37,42.37,40300.0,42.79,42.87,42.37,42.37,40300.0
2014-12-15 10:00:00,42.34,42.37,42.12,42.12,28800.0,42.34,42.37,42.12,42.12,28800.0
2014-12-15 10:10:00,42.1,42.46,42.07,42.37,40400.0,42.1,42.46,42.07,42.37,40400.0
2014-12-15 10:20:00,42.35,42.35,42.06,42.21,35800.0,42.35,42.35,42.06,42.21,35800.0
2014-12-15 10:30:00,42.2,42.25,41.93,42.01,32600.0,42.2,42.25,41.93,42.01,32600.0
2014-12-15 10:40:00,42.01,42.1,41.72,41.92,51700.0,42.01,42.1,41.72,41.92,51700.0
2014-12-15 10:50:00,41.95,42.17,41.95,42.05,74900.0,41.95,42.17,41.95,42.05,74900.0
2014-12-15 11:00:00,42.11,42.14,41.93,41.93,28500.0,42.11,42.14,41.93,41.93,28500.0
2014-12-15 11:10:00,41.93,41.98,41.62,41.65,34000.0,41.93,41.98,41.62,41.65,34000.0
2014-12-15 11:20:00,41.64,41.75,41.61,41.74,36900.0,41.64,41.75,41.61,41.74,36900.0
2014-12-15 11:30:00,41.71,41.86,41.47,41.51,57800.0,41.71,41.86,41.47,41.51,57800.0
2014-12-15 11:40:00,41.48,41.6,41.45,41.51,49200.0,41.48,41.6,41.45,41.51,49200.0
2014-12-15 11:50:00,41.5,41.62,41.44,41.5,34400.0,41.5,41.62,41.44,41.5,34400.0
2014-12-15 12:00:00,41.51,41.83,41.51,41.71,26200.0,41.51,41.83,41.51,41.71,26200.0
2014-12-15 12:10:00,41.72,41.89,41.63,41.78,18400.0,41.72,41.89,41.63,41.78,18400.0
2014-12-15 12:20:00,41.76,42.2,41.76,42.09,64600.0,41.76,42.2,41.76,42.09,64600.0
2014-12-15 12:30:00,42.1,42.13,41.86,42.1,17100.0,42.1,42.13,41.86,42.1,17100.0
2014-12-15 12:40:00,42.07,42.1,41.95,42.05,20100.0,42.07,42.1,41.95,42.05,20100.0
2014-12-15 12:50:00,42.07,42.15,41.93,42.15,15700.0,42.07,42.15,41.93,42.15,15700.0
2014-12-15 13:00:00,42.1,42.21,42.0,42.05,15100.0,42.1,42.21,42.0,42.05,15100.0
2014-12-15 13:10:00,42.03,42.04,41.85,42.02,17000.0,42.03,42.04,41.85,42.02,17000.0
2014-12-15 13:20:00,42.01,42.08,41.75,41.79,34500.0,42.01,42.08,41.75,41.79,34500.0
2014-12-15 13:30:00,41.74,42.02,41.71,41.96,12500.0,41.74,42.02,41.71,41.96,12500.0
2014-12-15 13:40:00,41.94,42.01,41.79,41.83,15900.0,41.94,42.01,41.79,41.83,15900.0
2014-12-15 13:50:00,41.81,41.89,41.73,41.86,37700.0,41.81,41.89,41.73,41.86,37700.0
2014-12-15 14:00:00,41.83,41.95,41.82,41.88,29300.0,41.83,41.95,41.82,41.88,29300.0
2014-12-15 14:10:00,41.87,41.9,41.74,41.77,19800.0,41.87,41.9,41.74,41.77,19800.0
2014-12-15 14:20:00,41.79,42.0,41.69,41.93,27500.0,41.79,42.0,41.69,41.93,27500.0
2014-12-15 14:30:00,41.95,42.09,41.87,41.93,35600.0,41.95,42.09,41.87,41.93,35600.0
2014-12-15 14:40:00,41.94,42.03,41.74,41.82,25700.0,41.94,42.03,41.74,41.82,25700.0
2014-12-15 14:50:00,41.79,41.86,41.71,41.78,21200.0,41.79,41.86,41.71,41.78,21200.0
2014-12-15 15:00:00,41.75,41.92,41.74,41.84,27800.0,41.75,41.92,41.74,41.84,27800.0
2014-12-15 15:10:00,41.8,41.97,41.79,41.83,23900.0,41.8,41.97,41.79,41.83,23900.0
2014-12-15 15:20:00,41.79,41.86,41.67,41.67,41300.0,41.79,41.86,41.67,41.67,41300.0
2014-12-15 15:30:00,41.68,41.89,41.62,41.84,55000.0,41.68,41.89,41.62,41.84,55000.0
2014-12-15 15:40:00,41.83,41.86,41.69,41.81,60800.0,41.83,41.86,41.69,41.81,60800.0
2014-12-15 15:50:00,41.8,41.83,41.65,41.66,98700.0,41.8,41.83,41.65,41.66,98700.0
2014-12-16 09:30:00,41.26,41.55,40.88,41.21,125300.0,41.26,41.55,40.88,41.21,125300.0
2014-12-16 09:40:00,41.32,41.64,41.0,41.31,221800.0,41.32,41.64,41.0,41.31,221800.0
2014-12-16 09:50:00,41.34,41.54,41.22,41.27,266200.0,41.34,41.54,41.22,41.27,266200.0
2014-12-16 10:00:00,41.25,41.31,40.78,40.88,603100.0,41.25,41.31,40.78,40.88,603100.0
2014-12-16 10:10:00,40.88,41.33,40.83,41.27,421800.0,40.88,41.33,40.83,41.27,421800.0
2014-12-16 10:20:00,41.25,41.62,41.19,41.6,217700.0,41.25,41.62,41.19,41.6,217700.0
2014-12-16 10:30:00,41.63,41.72,41.43,41.66,81400.0,41.63,41.72,41.43,41.66,81400.0
2014-12-16 10:40:00,41.69,41.8,41.42,41.64,84000.0,41.69,41.8,41.42,41.64,84000.0
2014-12-16 10:50:00,41.68,42.05,41.65,42.02,124700.0,41.68,42.05,41.65,42.02,124700.0
2014-12-16 11:00:00,42.0,42.12,41.85,41.94,78700.0,42.0,42.12,41.85,41.94,78700.0
2014-12-16 11:10:00,41.97,41.99,41.79,41.99,95100.0,41.97,41.99,41.79,41.99,95100.0
2014-12-16 11:20:00,41.98,42.43,41.93,42.33,83600.0,41.98,42.43,41.93,42.33,83600.0
2014-12-16 11:30:00,42.35,42.58,42.34,42.5,87600.0,42.35,42.58,42.34,42.5,87600.0
2014-12-16 11:40:00,42.5,42.7,42.47,42.58,65600.0,42.5,42.7,42.47,42.58,65600.0
2014-12-16 11:50:00,42.59,42.62,42.14,42.23,64200.0,42.59,42.62,42.14,42.23,64200.0
2014-12-16 12:00:00,42.23,42.24,42.11,42.2,49400.0,42.23,42.24,42.11,42.2,49400.0
2014-12-16 12:10:00,42.21,42.44,42.15,42.37,45100.0,42.21,42.44,42.15,42.37,45100.0
2014-12-16 12:20:00,42.38,42.43,42.18,42.24,36100.0,42.38,42.43,42.18,42.24,36100.0
2014-12-16 12:30:00,42.24,42.3,42.14,42.18,78000.0,42.24,42.3,42.14,42.18,78000.0
2014-12-16 12:40:00,42.16,42.22,41.91,42.21,44100.0,42.16,42.22,41.91,42.21,44100.0
2014-12-16 12:50:00,42.21,42.3,42.05,42.05,43100.0,42.21,42.3,42.05,42.05,43100.0
2014-12-16 13:00:00,42.04,42.13,41.7,41.72,78300.0,42.04,42.13,41.7,41.72,78300.0
2014-12-16 13:10:00,41.73,41.73,41.41,41.49,89500.0,41.73,41.73,41.41,41.49,89500.0
2014-12-16 13:20:00,41.46,41.56,41.41,41.49,33900.0,41.46,41.56,41.41,41.49,33900.0
2014-12-16 13:30:00,41.48,41.74,41.41,41.74,53700.0,41.48,41.74,41.41,41.74,53700.0
2014-12-16 13:40:00,41.74,41.91,41.67,41.79,80300.0,41.74,41.91,41.67,41.79,80300.0
2014-12-16 13:50:00,41.83,42.01,41.83,41.95,59700.0,41.83,42.01,41.83,41.95,59700.0
2014-12-16 14:00:00,41.96,42.17,41.77,42.16,52200.0,41.96,42.17,41.77,42.16,52200.0
2014-12-16 14:10:00,42.15,42.21,42.01,42.13,27000.0,42.15,42.21,42.01,42.13,27000.0
2014-12-16 14:20:00,42.13,42.21,41.9,41.91,36900.0,42.13,42.21,41.9,41.91,36900.0
2014-12-16 14:30:00,41.96,42.05,41.75,41.81,50900.0,41.96,42.05,41.75,41.81,50900.0
2014-12-16 14:40:00,41.8,41.88,41.69,41.7,34400.0,41.8,41.88,41.69,41.7,34400.0
2014-12-16 14:50:00,41.7,41.7,41.53,41.61,51100.0,41.7,41.7,41.53,41.61,51100.0
2014-12-16 15:00:00,41.6,41.69,41.43,41.52,69400.0,41.6,41.69,41.43,41.52,69400.0
2014-12-16 15:10:00,41.5,41.58,41.36,41.43,57400.0,41.5,41.58,41.36,41.43,57400.0
2014-12-16 15:20:00,41.43,41.5,41.31,41.32,84400.0,41.43,41.5,41.31,41.32,84400.0
2014-12-16 15:30:00,41.32,41.39,41.13,41.17,119300.0,41.32,41.39,41.13,41.17,119300.0
2014-12-16 15:40:00,41.16,41.22,41.05,41.18,141600.0,41.16,41.22,41.05,41.18,141600.0
2014-12-16 15:50:00,41.17,41.18,40.89,40.9,228200.0,41.17,41.18,40.89,40.9,228200.0
2014-12-17 09:30:00,41.18,41.4,40.54,40.79,101900.0,41.18,41.4,40.54,40.79,101900.0
2014-12-17 09:40:00,40.85,41.3,40.72,41.16,95400.0,40.85,41.3,40.72,41.16,95400.0
2014-12-17 09:50:00,41.17,41.47,41.13,41.39,53600.0,41.17,41.47,41.13,41.39,53600.0
2014-12-17 10:00:00,41.39,41.39,41.01,41.23,92100.0,41.39,41.39,41.01,41.23,92100.0
2014-12-17 10:10:00,41.17,41.36,40.96,41.18,37000.0,41.17,41.36,40.96,41.18,37000.0
2014-12-17 10:20:00,41.2,41.27,40.9,40.9,41200.0,41.2,41.27,40.9,40.9,41200.0
2014-12-17 10:30:00,40.94,41.01,40.82,41.01,43200.0,40.94,41.01,40.82,41.01,43200.0
2014-12-17 10:40:00,40.97,41.26,40.92,41.19,22500.0,40.97,41.26,40.92,41.19,22500.0
2014-12-17 10:50:00,41.19,41.35,41.05,41.28,46200.0,41.19,41.35,41.05,41.28,46200.0
2014-12-17 11:00:00,41.31,41.48,41.28,41.43,33300.0,41.31,41.48,41.28,41.43,33300.0
2014-12-17 11:10:00,41.44,41.59,41.42,41.56,37300.0,41.44,41.59,41.42,41.56,37300.0
2014-12-17 11:20:00,41.55,41.75,41.55,41.7,31500.0,41.55,41.75,41.55,41.7,31500.0
2014-12-17 11:30:00,41.7,41.93,41.7,41.93,41900.0,41.7,41.93,41.7,41.93,41900.0
2014-12-17 11:40:00,41.92,42.14,41.86,41.97,102000.0,41.92,42.14,41.86,41.97,102000.0
2014-12-17 11:50:00,41.96,42.21,41.88,42.19,38500.0,41.96,42.21,41.88,42.19,38500.0
2014-12-17 12:00:00,42.2,42.21,41.91,42.0,34200.0,42.2,42.21,41.91,42.0,34200.0
2014-12-17 12:10:00,42.02,42.02,41.81,41.82,18600.0,42.02,42.02,41.81,41.82,18600.0
2014-12-17 12:20:00,41.81,41.9,41.69,41.76,64700.0,41.81,41.9,41.69,41.76,64700.0
2014-12-17 12:30:00,41.77,41.92,41.73,41.78,38100.0,41.77,41.92,41.73,41.78,38100.0
2014-12-17 12:40:00,41.75,41.79,41.64,41.68,26800.0,41.75,41.79,41.64,41.68,26800.0
2014-12-17 12:50:00,41.71,41.97,41.7,41.84,71400.0,41.71,41.97,41.7,41.84,71400.0
2014-12-17 13:00:00,41.84,42.0,41.82,41.97,23900.0,41.84,42.0,41.82,41.97,23900.0
2014-12-17 13:10:00,41.93,41.93,41.79,41.86,15500.0,41.93,41.93,41.79,41.86,15500.0
2014-12-17 13:20:00,41.86,41.96,41.86,41.9,20200.0,41.86,41.96,41.86,41.9,20200.0
2014-12-17 13:30:00,41.9,41.94,41.77,41.81,26600.0,41.9,41.94,41.77,41.81,26600.0
2014-12-17 13:40:00,41.82,41.82,41.51,41.63,20400.0,41.82,41.82,41.51,41.63,20400.0
2014-12-17 13:50:00,41.56,41.77,41.54,41.77,15900.0,41.56,41.77,41.54,41.77,15900.0
2014-12-17 14:00:00,41.78,42.36,41.78,42.16,67200.0,41.78,42.36,41.78,42.16,67200.0
2014-12-17 14:10:00,42.17,42.35,41.98,42.22,36600.0,42.17,42.35,41.98,42.22,36600.0
2014-12-17 14:20:00,42.21,42.26,42.11,42.12,43600.0,42.21,42.26,42.11,42.12,43600.0
2014-12-17 14:30:00,42.16,42.25,41.99,42.14,38200.0,42.16,42.25,41.99,42.14,38200.0
2014-12-17 14:40:00,42.09,42.09,41.7,41.73,45300.0,42.09,42.09,41.7,41.73,45300.0
2014-12-17 14:50:00,41.74,41.92,41.66,41.8,67200.0,41.74,41.92,41.66,41.8,67200.0
2014-12-17 15:00:00,41.79,41.79,41.62,41.77,49600.0,41.79,41.79,41.62,41.77,49600.0
2014-12-17 15:10:00,41.79,42.1,41.77,42.09,52200.0,41.79,42.1,41.77,42.09,52200.0
2014-12-17 15:20:00,42.13,42.28,41.97,42.25,74400.0,42.13,42.28,41.97,42.25,74400.0
2014-12-17 15:30:00,42.21,42.38,42.17,42.25,60900.0,42.21,42.38,42.17,42.25,60900.0
2014-12-17 15:40:00,42.25,42.41,42.25,42.32,85800.0,42.25,42.41,42.25,42.32,85800.0
2014-12-17 15:50:00,42.32,42.37,42.24,42.35,146600.0,42.32,42.37,42.24,42.35,146600.0
2014-12-18 09:30:00,43.36,44.22,43.36,44.22,223000.0,43.36,44.22,43.36,44.22,223000.0
2014-12-18 09:40:00,44.21,44.5,43.82,44.46,219800.0,44.21,44.5,43.82,44.46,219800.0
2014-12-18 09:50:00,44.46,44.91,44.46,44.8,201000.0,44.46,44.91,44.46,44.8,201000.0
2014-12-18 10:00:00,44.8,44.95,44.77,44.79,234800.0,44.8,44.95,44.77,44.79,234800.0
2014-12-18 10:10:00,44.8,44.89,44.5,44.85,147300.0,44.8,44.89,44.5,44.85,147300.0
2014-12-18 10:20:00,44.85,45.49,44.85,45.3,240100.0,44.85,45.49,44.85,45.3,240100.0
2014-12-18 10:30:00,45.28,45.42,45.15,45.33,117400.0,45.28,45.42,45.15,45.33,117400.0
2014-12-18 10:40:00,45.29,45.42,44.98,45.2,172200.0,45.29,45.42,44.98,45.2,172200.0
2014-12-18 10:50:00,45.15,45.59,45.13,45.49,129000.0,45.15,45.59,45.13,45.49,129000.0
2014-12-18 11:00:00,45.49,45.49,45.05,45.12,84800.0,45.49,45.49,45.05,45.12,84800.0
2014-12-18 11:10:00,45.12,45.51,45.1,45.47,52900.0,45.12,45.51,45.1,45.47,52900.0
2014-12-18 11:20:00,45.48,45.7,45.44,45.48,73700.0,45.48,45.7,45.44,45.48,73700.0
2014-12-18 11:30:00,45.49,45.64,45.38,45.58,59300.0,45.49,45.64,45.38,45.58,59300.0
2014-12-18 11:40:00,45.6,45.6,45.13,45.2,65800.0,45.6,45.6,45.13,45.2,65800.0
2014-12-18 11:50:00,45.2,45.41,45.12,45.23,80100.0,45.2,45.41,45.12,45.23,80100.0
2014-12-18 12:00:00,45.21,45.22,44.97,44.99,79200.0,45.21,45.22,44.97,44.99,79200.0
2014-12-18 12:10:00,44.99,45.15,44.8,44.94,100300.0,44.99,45.15,44.8,44.94,100300.0
2014-12-18 12:20:00,44.91,45.12,44.81,44.93,74300.0,44.91,45.12,44.81,44.93,74300.0
2014-12-18 12:30:00,44.95,45.0,44.86,44.9,30700.0,44.95,45.0,44.86,44.9,30700.0
2014-12-18 12:40:00,44.91,45.1,44.91,45.09,42100.0,44.91,45.1,44.91,45.09,42100.0
2014-12-18 12:50:00,45.08,45.1,44.93,45.07,47100.0,45.08,45.1,44.93,45.07,47100.0
2014-12-18 13:00:00,45.06,45.3,45.02,45.19,60500.0,45.06,45.3,45.02,45.19,60500.0
2014-12-18 13:10:00,45.18,45.4,45.14,45.34,93700.0,45.18,45.4,45.14,45.34,93700.0
2014-12-18 13:20:00,45.33,45.41,45.3,45.37,99500.0,45.33,45.41,45.3,45.37,99500.0
2014-12-18 13:30:00,45.37,45.41,45.26,45.31,38200.0,45.37,45.41,45.26,45.31,38200.0
2014-12-18 13:40:00,45.29,45.31,45.08,45.08,39300.0,45.29,45.31,45.08,45.08,39300.0
2014-12-18 13:50:00,45.09,45.16,44.91,44.92,59900.0,45.09,45.16,44.91,44.92,59900.0
2014-12-18 14:00:00,44.91,44.92,44.72,44.73,73900.0,44.91,44.92,44.72,44.73,73900.0
2014-12-18 14:10:00,44.72,44.84,44.71,44.74,56400.0,44.72,44.84,44.71,44.74,56400.0
2014-12-18 14:20:00,44.76,44.76,44.42,44.42,62100.0,44.76,44.76,44.42,44.42,62100.0
2014-12-18 14:30:00,44.42,44.52,44.24,44.44,48600.0,44.42,44.52,44.24,44.44,48600.0
2014-12-18 14:40:00,44.43,44.53,44.31,44.4,69100.0,44.43,44.53,44.31,44.4,69100.0
2014-12-18 14:50:00,44.42,44.8,44.4,44.79,45900.0,44.42,44.8,44.4,44.79,45900.0
2014-12-18 15:00:00,44.8,44.88,44.65,44.68,61500.0,44.8,44.88,44.65,44.68,61500.0
2014-12-18 15:10:00,44.7,44.88,44.7,44.85,43700.0,44.7,44.88,44.7,44.85,43700.0
2014-12-18 15:20:00,44.84,44.86,44.62,44.69,67000.0,44.84,44.86,44.62,44.69,67000.0
2014-12-18 15:30:00,44.69,44.75,44.59,44.59,97800.0,44.69,44.75,44.59,44.59,97800.0
2014-12-18 15:40:00,44.6,45.04,44.6,45.03,154800.0,44.6,45.04,44.6,45.03,154800.0
2014-12-18 15:50:00,45.03,45.26,44.99,45.23,395300.0,45.03,45.26,44.99,45.23,395300.0
2014-12-19 09:30:00,45.41,45.59,44.58,44.68,228300.0,45.41,45.59,44.58,44.68,228300.0
2014-12-19 09:40:00,44.7,45.08,44.67,44.9,61500.0,44.7,45.08,44.67,44.9,61500.0
2014-12-19 09:50:00,44.88,44.9,44.64,44.75,128400.0,44.88,44.9,44.64,44.75,128400.0
2014-12-19 10:00:00,44.76,45.1,44.61,44.98,123400.0,44.76,45.1,44.61,44.98,123400.0
2014-12-19 10:10:00,44.94,44.97,44.66,44.75,41500.0,44.94,44.97,44.66,44.75,41500.0
2014-12-19 10:20:00,44.73,44.77,44.5,44.58,45000.0,44.73,44.77,44.5,44.58,45000.0
2014-12-19 10:30:00,44.57,44.57,44.35,44.35,79200.0,44.57,44.57,44.35,44.35,79200.0
2014-12-19 10:40:00,44.37,44.52,44.3,44.5,47600.0,44.37,44.52,44.3,44.5,47600.0
2014-12-19 10:50:00,44.5,44.69,44.49,44.68,41900.0,44.5,44.69,44.49,44.68,41900.0
2014-12-19 11:00:00,44.62,44.64,44.44,44.64,35000.0,44.62,44.64,44.44,44.64,35000.0
2014-12-19 11:10:00,44.68,44.89,44.65,44.77,40300.0,44.68,44.89,44.65,44.77,40300.0
2014-12-19 11:20:00,44.8,45.09,44.79,44.99,71900.0,44.8,45.09,44.79,44.99,71900.0
2014-12-19 11:30:00,44.99,45.1,44.95,45.1,51800.0,44.99,45.1,44.95,45.1,51800.0
2014-12-19 11:40:00,45.1,45.1,45.01,45.07,34800.0,45.1,45.1,45.01,45.07,34800.0
2014-12-19 11:50:00,45.05,45.09,44.92,44.98,35000.0,45.05,45.09,44.92,44.98,35000.0
2014-12-19 12:00:00,44.98,45.08,44.91,45.02,37800.0,44.98,45.08,44.91,45.02,37800.0
2014-12-19 12:10:00,45.0,45.04,44.97,44.97,42400.0,45.0,45.04,44.97,44.97,42400.0
2014-12-19 12:20:00,44.97,45.05,44.85,44.86,38200.0,44.97,45.05,44.85,44.86,38200.0
2014-12-19 12:30:00,44.85,44.88,44.65,44.75,40000.0,44.85,44.88,44.65,44.75,40000.0
2014-12-19 12:40:00,44.73,44.86,44.73,44.79,22400.0,44.73,44.86,44.73,44.79,22400.0
2014-12-19 12:50:00,44.79,44.83,44.73,44.73,31600.0,44.79,44.83,44.73,44.73,31600.0
2014-12-19 13:00:00,44.73,44.8,44.69,44.75,28900.0,44.73,44.8,44.69,44.75,28900.0
2014-12-19 13:10:00,44.75,44.75,44.66,44.72,33000.0,44.75,44.75,44.66,44.72,33000.0
2014-12-19 13:20:00,44.71,44.71,44.57,44.66,33500.0,44.71,44.71,44.57,44.66,33500.0
2014-12-19 13:30:00,44.67,44.74,44.58,44.59,25300.0,44.67,44.74,44.58,44.59,25300.0
2014-12-19 13:40:00,44.59,44.67,44.55,44.59,29400.0,44.59,44.67,44.55,44.59,29400.0
2014-12-19 13:50:00,44.59,44.6,44.53,44.56,30800.0,44.59,44.6,44.53,44.56,30800.0
2014-12-19 14:00:00,44.56,44.65,44.51,44.62,34900.0,44.56,44.65,44.51,44.62,34900.0
2014-12-19 14:10:00,44.62,44.62,44.51,44.57,43800.0,44.62,44.62,44.51,44.57,43800.0
2014-12-19 14:20:00,44.56,44.61,44.51,44.6,26300.0,44.56,44.61,44.51,44.6,26300.0
2014-12-19 14:30:00,44.59,44.75,44.59,44.75,62800.0,44.59,44.75,44.59,44.75,62800.0
2014-12-19 14:40:00,44.74,44.86,44.72,44.84,47000.0,44.74,44.86,44.72,44.84,47000.0
2014-12-19 14:50:00,44.85,44.94,44.84,44.9,44200.0,44.85,44.94,44.84,44.9,44200.0
2014-12-19 15:00:00,44.91,44.92,44.77,44.89,57600.0,44.91,44.92,44.77,44.89,57600.0
2014-12-19 15:10:00,44.87,44.98,44.77,44.95,59600.0,44.87,44.98,44.77,44.95,59600.0
2014-12-19 15:20:00,44.95,44.97,44.77,44.79,105500.0,44.95,44.97,44.77,44.79,105500.0
2014-12-19 15:30:00,44.78,44.78,44.64,44.67,163100.0,44.78,44.78,44.64,44.67,163100.0
2014-12-19 15:40:00,44.67,44.75,44.65,44.72,133200.0,44.67,44.75,44.65,44.72,133200.0
2014-12-19 15:50:00,44.72,45.11,44.72,45.04,294400.0,44.72,45.11,44.72,45.04,294400.0
2014-12-22 09:30:00,45.08,45.23,44.11,44.3,102800.0,45.08,45.23,44.11,44.3,102800.0
2014-12-22 09:40:00,44.22,44.49,44.03,44.42,88100.0,44.22,44.49,44.03,44.42,88100.0
2014-12-22 09:50:00,44.38,44.53,44.36,44.44,53000.0,44.38,44.53,44.36,44.44,53000.0
2014-12-22 10:00:00,44.42,44.64,44.42,44.48,45900.0,44.42,44.64,44.42,44.48,45900.0
2014-12-22 10:10:00,44.5,44.51,44.3,44.38,36100.0,44.5,44.51,44.3,44.38,36100.0
2014-12-22 10:20:00,44.37,44.51,44.3,44.4,45100.0,44.37,44.51,44.3,44.4,45100.0
2014-12-22 10:30:00,44.4,44.41,44.21,44.25,30300.0,44.4,44.41,44.21,44.25,30300.0
2014-12-22 10:40:00,44.22,44.33,44.16,44.17,26900.0,44.22,44.33,44.16,44.17,26900.0
2014-12-22 10:50:00,44.17,44.18,44.06,44.15,41400.0,44.17,44.18,44.06,44.15,41400.0
2014-12-22 11:00:00,44.15,44.2,44.06,44.16,35500.0,44.15,44.2,44.06,44.16,35500.0
2014-12-22 11:10:00,44.16,44.34,44.15,44.21,29800.0,44.16,44.34,44.15,44.21,29800.0
2014-12-22 11:20:00,44.21,44.24,44.1,44.12,30700.0,44.21,44.24,44.1,44.12,30700.0
2014-12-22 11:30:00,44.12,44.12,43.94,43.96,41700.0,44.12,44.12,43.94,43.96,41700.0
2014-12-22 11:40:00,43.98,44.02,43.85,43.98,25700.0,43.98,44.02,43.85,43.98,25700.0
2014-12-22 11:50:00,43.97,44.17,43.95,44.17,25200.0,43.97,44.17,43.95,44.17,25200.0
2014-12-22 12:00:00,44.14,44.24,44.09,44.24,22500.0,44.14,44.24,44.09,44.24,22500.0
2014-12-22 12:10:00,44.23,44.37,44.21,44.32,34500.0,44.23,44.37,44.21,44.32,34500.0
2014-12-22 12:20:00,44.32,44.38,44.29,44.35,16000.0,44.32,44.38,44.29,44.35,16000.0
2014-12-22 12:30:00,44.34,44.34,44.13,44.18,20600.0,44.34,44.34,44.13,44.18,20600.0
2014-12-22 12:40:00,44.2,44.35,44.19,44.31,16300.0,44.2,44.35,44.19,44.31,16300.0
2014-12-22 12:50:00,44.31,44.35,44.27,44.33,24500.0,44.31,44.35,44.27,44.33,24500.0
2014-12-22 13:00:00,44.35,44.43,44.32,44.36,14700.0,44.35,44.43,44.32,44.36,14700.0
2014-12-22 13:10:00,44.39,44.46,44.37,44.41,20700.0,44.39,44.46,44.37,44.41,20700.0
2014-12-22 13:20:00,44.4,44.5,44.37,44.46,17700.0,44.4,44.5,44.37,44.46,17700.0
2014-12-22 13:30:00,44.46,44.47,44.39,44.4,14200.0,44.46,44.47,44.39,44.4,14200.0
2014-12-22 13:40:00,44.4,44.41,44.26,44.27,41200.0,44.4,44.41,44.26,44.27,41200.0
2014-12-22 13:50:00,44.29,44.29,44.11,44.14,37000.0,44.29,44.29,44.11,44.14,37000.0
2014-12-22 14:00:00,44.13,44.16,44.04,44.07,55700.0,44.13,44.16,44.04,44.07,55700.0
2014-12-22 14:10:00,44.07,44.07,43.87,43.88,75800.0,44.07,44.07,43.87,43.88,75800.0
2014-12-22 14:20:00,43.89,43.91,43.87,43.9,46200.0,43.89,43.91,43.87,43.9,46200.0
2014-12-22 14:30:00,43.89,43.93,43.86,43.87,36100.0,43.89,43.93,43.86,43.87,36100.0
2014-12-22 14:40:00,43.87,43.92,43.86,43.88,46000.0,43.87,43.92,43.86,43.88,46000.0
2014-12-22 14:50:00,43.88,43.91,43.87,43.91,42200.0,43.88,43.91,43.87,43.91,42200.0
2014-12-22 15:00:00,43.91,43.91,43.88,43.9,75300.0,43.91,43.91,43.88,43.9,75300.0
2014-12-22 15:10:00,43.91,44.02,43.88,43.92,135000.0,43.91,44.02,43.88,43.92,135000.0
2014-12-22 15:20:00,43.92,43.92,43.89,43.91,86300.0,43.92,43.92,43.89,43.91,86300.0
2014-12-22 15:30:00,43.91,43.91,43.89,43.91,87600.0,43.91,43.91,43.89,43.91,87600.0
2014-12-22 15:40:00,43.91,43.91,43.85,43.89,92500.0,43.91,43.91,43.85,43.89,92500.0
2014-12-22 15:50:00,43.89,43.92,43.84,43.85,229100.0,43.89,43.92,43.84,43.85,229100.0
2014-12-23 09:30:00,43.84,44.28,43.83,44.06,111800.0,43.84,44.28,43.83,44.06,111800.0
2014-12-23 09:40:00,44.07,44.34,43.93,44.05,37500.0,44.07,44.34,43.93,44.05,37500.0
2014-12-23 09:50:00,44.06,44.1,43.78,43.95,30100.0,44.06,44.1,43.78,43.95,30100.0
2014-12-23 10:00:00,44.02,44.2,43.88,44.12,21500.0,44.02,44.2,43.88,44.12,21500.0
2014-12-23 10:10:00,44.13,44.21,44.03,44.08,47100.0,44.13,44.21,44.03,44.08,47100.0
2014-12-23 10:20:00,44.11,44.22,44.03,44.17,31600.0,44.11,44.22,44.03,44.17,31600.0
2014-12-23 10:30:00,44.15,44.24,44.0,44.03,54000.0,44.15,44.24,44.0,44.03,54000.0
2014-12-23 10:40:00,44.03,44.13,43.85,43.87,33700.0,44.03,44.13,43.85,43.87,33700.0
2014-12-23 10:50:00,43.87,43.95,43.75,43.9,17800.0,43.87,43.95,43.75,43.9,17800.0
2014-12-23 11:00:00,43.91,44.04,43.89,43.93,20000.0,43.91,44.04,43.89,43.93,20000.0
2014-12-23 11:10:00,43.93,43.98,43.86,43.98,23500.0,43.93,43.98,43.86,43.98,23500.0
2014-12-23 11:20:00,43.99,44.13,43.97,44.05,22600.0,43.99,44.13,43.97,44.05,22600.0
2014-12-23 11:30:00,44.07,44.18,43.99,44.16,25500.0,44.07,44.18,43.99,44.16,25500.0
2014-12-23 11:40:00,44.16,44.24,44.15,44.23,22500.0,44.16,44.24,44.15,44.23,22500.0
2014-12-23 11:50:00,44.22,44.33,44.19,44.25,33900.0,44.22,44.33,44.19,44.25,33900.0
2014-12-23 12:00:00,44.26,44.37,44.24,44.35,39800.0,44.26,44.37,44.24,44.35,39800.0
2014-12-23 12:10:00,44.34,44.53,44.32,44.52,105700.0,44.34,44.53,44.32,44.52,105700.0
2014-12-23 12:20:00,44.55,44.69,44.52,44.57,134000.0,44.55,44.69,44.52,44.57,134000.0
2014-12-23 12:30:00,44.54,44.73,44.51,44.7,40300.0,44.54,44.73,44.51,44.7,40300.0
2014-12-23 12:40:00,44.7,44.75,44.56,44.6,48200.0,44.7,44.75,44.56,44.6,48200.0
2014-12-23 12:50:00,44.61,44.71,44.57,44.68,29900.0,44.61,44.71,44.57,44.68,29900.0
2014-12-23 13:00:00,44.67,44.72,44.61,44.66,38500.0,44.67,44.72,44.61,44.66,38500.0
2014-12-23 13:10:00,44.67,44.72,44.62,44.68,37900.0,44.67,44.72,44.62,44.68,37900.0
2014-12-23 13:20:00,44.69,44.7,44.56,44.59,23900.0,44.69,44.7,44.56,44.59,23900.0
2014-12-23 13:30:00,44.56,44.57,44.33,44.37,43100.0,44.56,44.57,44.33,44.37,43100.0
2014-12-23 13:40:00,44.37,44.42,44.31,44.41,13400.0,44.37,44.42,44.31,44.41,13400.0
2014-12-23 13:50:00,44.42,44.44,44.32,44.33,21700.0,44.42,44.44,44.32,44.33,21700.0
2014-12-23 14:00:00,44.31,44.39,44.28,44.35,18400.0,44.31,44.39,44.28,44.35,18400.0
2014-12-23 14:10:00,44.34,44.42,44.31,44.39,27500.0,44.34,44.42,44.31,44.39,27500.0
2014-12-23 14:20:00,44.41,44.46,44.35,44.38,27800.0,44.41,44.46,44.35,44.38,27800.0
2014-12-23 14:30:00,44.4,44.46,44.38,44.43,25100.0,44.4,44.46,44.38,44.43,25100.0
2014-12-23 14:40:00,44.44,44.57,44.43,44.56,34000.0,44.44,44.57,44.43,44.56,34000.0
2014-12-23 14:50:00,44.56,44.6,44.41,44.43,18700.0,44.56,44.6,44.41,44.43,18700.0
2014-12-23 15:00:00,44.43,44.52,44.41,44.48,16500.0,44.43,44.52,44.41,44.48,16500.0
2014-12-23 15:10:00,44.47,44.61,44.47,44.5,38300.0,44.47,44.61,44.47,44.5,38300.0
2014-12-23 15:20:00,44.49,44.49,44.15,44.15,82500.0,44.49,44.49,44.15,44.15,82500.0
2014-12-23 15:30:00,44.15,44.15,44.05,44.07,94800.0,44.15,44.15,44.05,44.07,94800.0
2014-12-23 15:40:00,44.07,44.07,44.04,44.06,80100.0,44.07,44.07,44.04,44.06,80100.0
2014-12-23 15:50:00,44.07,44.08,44.03,44.05,183000.0,44.07,44.08,44.03,44.05,183000.0
2014-12-24 09:30:00,43.97,44.23,43.95,43.98,33500.0,43.97,44.23,43.95,43.98,33500.0
2014-12-24 09:40:00,43.93,43.94,43.27,43.55,58700.0,43.93,43.94,43.27,43.55,58700.0
2014-12-24 09:50:00,43.53,43.93,43.46,43.67,37300.0,43.53,43.93,43.46,43.67,37300.0
2014-12-24 10:00:00,43.64,43.84,43.64,43.74,28500.0,43.64,43.84,43.64,43.74,28500.0
2014-12-24 10:10:00,43.73,43.77,43.49,43.49,25700.0,43.73,43.77,43.49,43.49,25700.0
2014-12-24 10:20:00,43.49,43.65,43.4,43.63,30600.0,43.49,43.65,43.4,43.63,30600.0
2014-12-24 10:30:00,43.64,43.8,43.58,43.79,36800.0,43.64,43.8,43.58,43.79,36800.0
2014-12-24 10:40:00,43.77,43.79,43.64,43.73,49800.0,43.77,43.79,43.64,43.73,49800.0
2014-12-24 10:50:00,43.72,43.88,43.71,43.88,22400.0,43.72,43.88,43.71,43.88,22400.0
2014-12-24 11:00:00,43.88,43.96,43.85,43.9,17100.0,43.88,43.96,43.85,43.9,17100.0
2014-12-24 11:10:00,43.89,43.97,43.88,43.92,13800.0,43.89,43.97,43.88,43.92,13800.0
2014-12-24 11:20:00,43.9,43.99,43.87,43.99,64200.0,43.9,43.99,43.87,43.99,64200.0
2014-12-24 11:30:00,43.99,44.04,43.81,44.02,19800.0,43.99,44.04,43.81,44.02,19800.0
2014-12-24 11:40:00,44.01,44.15,43.99,44.11,20800.0,44.01,44.15,43.99,44.11,20800.0
2014-12-24 11:50:00,44.1,44.18,44.01,44.06,21600.0,44.1,44.18,44.01,44.06,21600.0
2014-12-24 12:00:00,44.07,44.24,44.07,44.19,11800.0,44.07,44.24,44.07,44.19,11800.0
2014-12-24 12:10:00,44.2,44.21,44.13,44.16,13200.0,44.2,44.21,44.13,44.16,13200.0
2014-12-24 12:20:00,44.18,44.18,44.08,44.08,18400.0,44.18,44.18,44.08,44.08,18400.0
2014-12-24 12:30:00,44.08,44.14,43.94,44.0,48900.0,44.08,44.14,43.94,44.0,48900.0
2014-12-24 12:40:00,43.99,44.0,43.91,43.98,30700.0,43.99,44.0,43.91,43.98,30700.0
2014-12-24 12:50:00,43.97,43.97,43.64,43.66,131900.0,43.97,43.97,43.64,43.66,131900.0
2014-12-26 09:30:00,43.97,44.31,43.8,44.09,32300.0,43.97,44.31,43.8,44.09,32300.0
2014-12-26 09:40:00,44.06,44.47,44.05,44.47,35700.0,44.06,44.47,44.05,44.47,35700.0
2014-12-26 09:50:00,44.45,44.66,44.39,44.66,63800.0,44.45,44.66,44.39,44.66,63800.0
2014-12-26 10:00:00,44.61,44.8,44.59,44.7,63800.0,44.61,44.8,44.59,44.7,63800.0
2014-12-26 10:10:00,44.72,45.32,44.67,45.3,128700.0,44.72,45.32,44.67,45.3,128700.0
2014-12-26 10:20:00,45.25,45.43,44.9,45.05,125900.0,45.25,45.43,44.9,45.05,125900.0
2014-12-26 10:30:00,45.09,45.22,44.86,44.93,36300.0,45.09,45.22,44.86,44.93,36300.0
2014-12-26 10:40:00,44.92,45.25,44.81,45.21,58800.0,44.92,45.25,44.81,45.21,58800.0
2014-12-26 10:50:00,45.2,45.2,44.93,44.95,25000.0,45.2,45.2,44.93,44.95,25000.0
2014-12-26 11:00:00,44.95,45.01,44.78,44.92,38500.0,44.95,45.01,44.78,44.92,38500.0
2014-12-26 11:10:00,44.96,45.08,44.88,45.07,18600.0,44.96,45.08,44.88,45.07,18600.0
2014-12-26 11:20:00,45.06,45.16,45.0,45.14,37500.0,45.06,45.16,45.0,45.14,37500.0
2014-12-26 11:30:00,45.12,45.14,44.96,45.0,37200.0,45.12,45.14,44.96,45.0,37200.0
2014-12-26 11:40:00,45.0,45.1,44.99,45.08,29100.0,45.0,45.1,44.99,45.08,29100.0
2014-12-26 11:50:00,45.07,45.14,45.02,45.02,41600.0,45.07,45.14,45.02,45.02,41600.0
2014-12-26 12:00:00,45.05,45.06,44.8,44.89,24000.0,45.05,45.06,44.8,44.89,24000.0
2014-12-26 12:10:00,44.9,44.9,44.8,44.84,14500.0,44.9,44.9,44.8,44.84,14500.0
2014-12-26 12:20:00,44.83,44.83,44.63,44.64,15100.0,44.83,44.83,44.63,44.64,15100.0
2014-12-26 12:30:00,44.65,44.74,44.59,44.73,25600.0,44.65,44.74,44.59,44.73,25600.0
2014-12-26 12:40:00,44.72,44.74,44.63,44.63,15800.0,44.72,44.74,44.63,44.63,15800.0
2014-12-26 12:50:00,44.65,44.69,44.63,44.66,12000.0,44.65,44.69,44.63,44.66,12000.0
2014-12-26 13:00:00,44.67,44.76,44.6,44.61,18900.0,44.67,44.76,44.6,44.61,18900.0
2014-12-26 13:10:00,44.61,44.66,44.39,44.47,47000.0,44.61,44.66,44.39,44.47,47000.0
2014-12-26 13:20:00,44.49,44.49,44.31,44.32,30100.0,44.49,44.49,44.31,44.32,30100.0
2014-12-26 13:30:00,44.3,44.33,44.18,44.33,34500.0,44.3,44.33,44.18,44.33,34500.0
2014-12-26 13:40:00,44.33,44.37,44.19,44.3,23400.0,44.33,44.37,44.19,44.3,23400.0
2014-12-26 13:50:00,44.29,44.5,44.29,44.45,15300.0,44.29,44.5,44.29,44.45,15300.0
2014-12-26 14:00:00,44.47,44.48,44.35,44.38,18000.0,44.47,44.48,44.35,44.38,18000.0
2014-12-26 14:10:00,44.38,44.41,44.29,44.38,32500.0,44.38,44.41,44.29,44.38,32500.0
2014-12-26 14:20:00,44.37,44.37,44.28,44.31,25300.0,44.37,44.37,44.28,44.31,25300.0
2014-12-26 14:30:00,44.29,44.45,44.28,44.45,20200.0,44.29,44.45,44.28,44.45,20200.0
2014-12-26 14:40:00,44.45,44.45,44.38,44.39,14500.0,44.45,44.45,44.38,44.39,14500.0
2014-12-26 14:50:00,44.4,44.43,44.32,44.37,22200.0,44.4,44.43,44.32,44.37,22200.0
2014-12-26 15:00:00,44.37,44.42,44.34,44.41,18200.0,44.37,44.42,44.34,44.41,18200.0
2014-12-26 15:10:00,44.38,44.43,44.32,44.4,24700.0,44.38,44.43,44.32,44.4,24700.0
2014-12-26 15:20:00,44.4,44.48,44.38,44.42,19300.0,44.4,44.48,44.38,44.42,19300.0
2014-12-26 15:30:00,44.42,44.42,44.36,44.37,32800.0,44.42,44.42,44.36,44.37,32800.0
2014-12-26 15:40:00,44.38,44.46,44.36,44.42,37700.0,44.38,44.46,44.36,44.42,37700.0
2014-12-26 15:50:00,44.42,44.43,44.31,44.33,67300.0,44.42,44.43,44.31,44.33,67300.0
2014-12-29 09:30:00,44.26,44.52,44.2,44.32,51200.0,44.26,44.52,44.2,44.32,51200.0
2014-12-29 09:40:00,44.34,44.4,44.17,44.35,35000.0,44.34,44.4,44.17,44.35,35000.0
2014-12-29 09:50:00,44.36,44.62,44.35,44.47,31000.0,44.36,44.62,44.35,44.47,31000.0
2014-12-29 10:00:00,44.46,44.67,44.46,44.67,22300.0,44.46,44.67,44.46,44.67,22300.0
2014-12-29 10:10:00,44.67,45.0,44.66,44.9,87000.0,44.67,45.0,44.66,44.9,87000.0
2014-12-29 10:20:00,44.9,44.93,44.63,44.7,26000.0,44.9,44.93,44.63,44.7,26000.0
2014-12-29 10:30:00,44.7,44.96,44.7,44.93,35000.0,44.7,44.96,44.7,44.93,35000.0
2014-12-29 10:40:00,44.92,44.93,44.67,44.68,17800.0,44.92,44.93,44.67,44.68,17800.0
2014-12-29 10:50:00,44.67,44.7,44.55,44.57,24400.0,44.67,44.7,44.55,44.57,24400.0
2014-12-29 11:00:00,44.59,44.73,44.55,44.72,18100.0,44.59,44.73,44.55,44.72,18100.0
2014-12-29 11:10:00,44.75,44.78,44.58,44.6,23500.0,44.75,44.78,44.58,44.6,23500.0
2014-12-29 11:20:00,44.6,44.68,44.59,44.65,12100.0,44.6,44.68,44.59,44.65,12100.0
2014-12-29 11:30:00,44.65,44.67,44.61,44.62,15200.0,44.65,44.67,44.61,44.62,15200.0
2014-12-29 11:40:00,44.63,44.7,44.63,44.67,9700.0,44.63,44.7,44.63,44.67,9700.0
2014-12-29 11:50:00,44.67,44.69,44.58,44.63,32000.0,44.67,44.69,44.58,44.63,32000.0
2014-12-29 12:00:00,44.62,44.74,44.62,44.72,28000.0,44.62,44.74,44.62,44.72,28000.0
2014-12-29 12:10:00,44.71,44.72,44.61,44.68,15500.0,44.71,44.72,44.61,44.68,15500.0
2014-12-29 12:20:00,44.67,44.69,44.55,44.56,19700.0,44.67,44.69,44.55,44.56,19700.0
2014-12-29 12:30:00,44.56,44.56,44.46,44.52,22600.0,44.56,44.56,44.46,44.52,22600.0
2014-12-29 12:40:00,44.52,44.53,44.35,44.36,25800.0,44.52,44.53,44.35,44.36,25800.0
2014-12-29 12:50:00,44.37,44.43,44.36,44.39,26600.0,44.37,44.43,44.36,44.39,26600.0
2014-12-29 13:00:00,44.39,44.51,44.39,44.45,16400.0,44.39,44.51,44.39,44.45,16400.0
2014-12-29 13:10:00,44.44,44.5,44.35,44.45,11500.0,44.44,44.5,44.35,44.45,11500.0
2014-12-29 13:20:00,44.45,44.53,44.45,44.47,16500.0,44.45,44.53,44.45,44.47,16500.0
2014-12-29 13:30:00,44.48,44.48,44.27,44.33,21900.0,44.48,44.48,44.27,44.33,21900.0
2014-12-29 13:40:00,44.31,44.41,44.31,44.31,13200.0,44.31,44.41,44.31,44.31,13200.0
2014-12-29 13:50:00,44.33,44.33,44.22,44.25,11100.0,44.33,44.33,44.22,44.25,11100.0
2014-12-29 14:00:00,44.26,44.28,44.17,44.19,23000.0,44.26,44.28,44.17,44.19,23000.0
2014-12-29 14:10:00,44.17,44.35,44.16,44.34,22200.0,44.17,44.35,44.16,44.34,22200.0
2014-12-29 14:20:00,44.34,44.53,44.34,44.48,28100.0,44.34,44.53,44.34,44.48,28100.0
2014-12-29 14:30:00,44.47,44.58,44.41,44.58,22300.0,44.47,44.58,44.41,44.58,22300.0
2014-12-29 14:40:00,44.58,44.64,44.58,44.62,14500.0,44.58,44.64,44.58,44.62,14500.0
2014-12-29 14:50:00,44.61,44.63,44.56,44.6,19600.0,44.61,44.63,44.56,44.6,19600.0
2014-12-29 15:00:00,44.59,44.6,44.48,44.51,18300.0,44.59,44.6,44.48,44.51,18300.0
2014-12-29 15:10:00,44.51,44.51,44.44,44.47,14800.0,44.51,44.51,44.44,44.47,14800.0
2014-12-29 15:20:00,44.48,44.48,44.37,44.38,18600.0,44.48,44.48,44.37,44.38,18600.0
2014-12-29 15:30:00,44.38,44.45,44.37,44.42,29000.0,44.38,44.45,44.37,44.42,29000.0
2014-12-29 15:40:00,44.43,44.49,44.43,44.44,44200.0,44.43,44.49,44.43,44.44,44200.0
2014-12-29 15:50:00,44.44,44.47,44.38,44.42,71900.0,44.44,44.47,44.38,44.42,71900.0
2014-12-30 09:30:00,43.94,44.12,43.8,43.95,49400.0,43.94,44.12,43.8,43.95,49400.0
2014-12-30 09:40:00,43.96,44.2,43.88,44.15,54700.0,43.96,44.2,43.88,44.15,54700.0
2014-12-30 09:50:00,44.15,44.37,44.14,44.16,37900.0,44.15,44.37,44.14,44.16,37900.0
2014-12-30 10:00:00,44.16,44.17,43.83,43.98,80900.0,44.16,44.17,43.83,43.98,80900.0
2014-12-30 10:10:00,43.97,44.05,43.75,43.79,29000.0,43.97,44.05,43.75,43.79,29000.0
2014-12-30 10:20:00,43.76,43.8,43.67,43.72,36400.0,43.76,43.8,43.67,43.72,36400.0
2014-12-30 10:30:00,43.73,43.89,43.63,43.84,92500.0,43.73,43.89,43.63,43.84,92500.0
2014-12-30 10:40:00,43.86,44.0,43.82,43.84,29600.0,43.86,44.0,43.82,43.84,29600.0
2014-12-30 10:50:00,43.86,44.1,43.86,43.94,28900.0,43.86,44.1,43.86,43.94,28900.0
2014-12-30 11:00:00,43.96,44.05,43.96,43.97,30400.0,43.96,44.05,43.96,43.97,30400.0
2014-12-30 11:10:00,43.96,44.15,43.92,44.12,19500.0,43.96,44.15,43.92,44.12,19500.0
2014-12-30 11:20:00,44.12,44.22,44.1,44.11,15000.0,44.12,44.22,44.1,44.11,15000.0
2014-12-30 11:30:00,44.12,44.22,44.04,44.16,18900.0,44.12,44.22,44.04,44.16,18900.0
2014-12-30 11:40:00,44.15,44.19,44.07,44.19,11900.0,44.15,44.19,44.07,44.19,11900.0
2014-12-30 11:50:00,44.17,44.24,44.06,44.07,20400.0,44.17,44.24,44.06,44.07,20400.0
2014-12-30 12:00:00,44.07,44.12,44.05,44.11,15500.0,44.07,44.12,44.05,44.11,15500.0
2014-12-30 12:10:00,44.12,44.2,44.09,44.18,22200.0,44.12,44.2,44.09,44.18,22200.0
2014-12-30 12:20:00,44.2,44.2,44.13,44.17,12800.0,44.2,44.2,44.13,44.17,12800.0
2014-12-30 12:30:00,44.17,44.19,44.12,44.17,12000.0,44.17,44.19,44.12,44.17,12000.0
2014-12-30 12:40:00,44.16,44.22,44.13,44.22,15100.0,44.16,44.22,44.13,44.22,15100.0
2014-12-30 12:50:00,44.21,44.31,44.2,44.31,28200.0,44.21,44.31,44.2,44.31,28200.0
2014-12-30 13:00:00,44.31,44.34,44.28,44.34,25400.0,44.31,44.34,44.28,44.34,25400.0
2014-12-30 13:10:00,44.33,44.43,44.29,44.4,24200.0,44.33,44.43,44.29,44.4,24200.0
2014-12-30 13:20:00,44.41,44.51,44.39,44.41,46700.0,44.41,44.51,44.39,44.41,46700.0
2014-12-30 13:30:00,44.4,44.52,44.4,44.48,39900.0,44.4,44.52,44.4,44.48,39900.0
2014-12-30 13:40:00,44.5,44.5,44.38,44.46,14300.0,44.5,44.5,44.38,44.46,14300.0
2014-12-30 13:50:00,44.45,44.46,44.36,44.38,14600.0,44.45,44.46,44.36,44.38,14600.0
2014-12-30 14:00:00,44.38,44.38,44.26,44.26,22700.0,44.38,44.38,44.26,44.26,22700.0
2014-12-30 14:10:00,44.26,44.38,44.22,44.37,15900.0,44.26,44.38,44.22,44.37,15900.0
2014-12-30 14:20:00,44.37,44.45,44.35,44.44,27200.0,44.37,44.45,44.35,44.44,27200.0
2014-12-30 14:30:00,44.43,44.65,44.43,44.59,46400.0,44.43,44.65,44.43,44.59,46400.0
2014-12-30 14:40:00,44.59,44.62,44.56,44.59,21300.0,44.59,44.62,44.56,44.59,21300.0
2014-12-30 14:50:00,44.59,44.59,44.42,44.49,17700.0,44.59,44.59,44.42,44.49,17700.0
2014-12-30 15:00:00,44.49,44.52,44.44,44.49,18400.0,44.49,44.52,44.44,44.49,18400.0
2014-12-30 15:10:00,44.48,44.52,44.42,44.47,19900.0,44.48,44.52,44.42,44.47,19900.0
2014-12-30 15:20:00,44.47,44.53,44.38,44.4,30900.0,44.47,44.53,44.38,44.4,30900.0
2014-12-30 15:30:00,44.4,44.53,44.39,44.53,45000.0,44.4,44.53,44.39,44.53,45000.0
2014-12-30 15:40:00,44.53,44.59,44.42,44.56,60300.0,44.53,44.59,44.42,44.56,60300.0
2014-12-30 15:50:00,44.55,44.58,44.5,44.53,120400.0,44.55,44.58,44.5,44.53,120400.0
2014-12-31 09:30:00,44.58,44.58,43.87,43.95,75300.0,44.58,44.58,43.87,43.95,75300.0
2014-12-31 09:40:00,43.94,44.0,43.65,43.66,77800.0,43.94,44.0,43.65,43.66,77800.0
2014-12-31 09:50:00,43.65,43.81,43.47,43.47,47400.0,43.65,43.81,43.47,43.47,47400.0
2014-12-31 10:00:00,43.48,43.75,43.47,43.56,49900.0,43.48,43.75,43.47,43.56,49900.0
2014-12-31 10:10:00,43.54,43.67,43.5,43.64,52100.0,43.54,43.67,43.5,43.64,52100.0
2014-12-31 10:20:00,43.63,43.88,43.55,43.86,45800.0,43.63,43.88,43.55,43.86,45800.0
2014-12-31 10:30:00,43.86,44.2,43.86,44.16,47300.0,43.86,44.2,43.86,44.16,47300.0
2014-12-31 10:40:00,44.16,44.41,44.15,44.36,56900.0,44.16,44.41,44.15,44.36,56900.0
2014-12-31 10:50:00,44.39,44.54,44.27,44.28,56600.0,44.39,44.54,44.27,44.28,56600.0
2014-12-31 11:00:00,44.29,44.44,44.19,44.34,23500.0,44.29,44.44,44.19,44.34,23500.0
2014-12-31 11:10:00,44.35,44.52,44.32,44.51,36300.0,44.35,44.52,44.32,44.51,36300.0
2014-12-31 11:20:00,44.51,44.67,44.5,44.66,44100.0,44.51,44.67,44.5,44.66,44100.0
2014-12-31 11:30:00,44.65,44.77,44.65,44.71,35000.0,44.65,44.77,44.65,44.71,35000.0
2014-12-31 11:40:00,44.71,44.98,44.71,44.98,35900.0,44.71,44.98,44.71,44.98,35900.0
2014-12-31 11:50:00,44.95,45.07,44.74,44.75,58200.0,44.95,45.07,44.74,44.75,58200.0
2014-12-31 12:00:00,44.77,44.95,44.67,44.95,36900.0,44.77,44.95,44.67,44.95,36900.0
2014-12-31 12:10:00,44.94,45.0,44.84,44.87,25000.0,44.94,45.0,44.84,44.87,25000.0
2014-12-31 12:20:00,44.88,44.97,44.8,44.95,28300.0,44.88,44.97,44.8,44.95,28300.0
2014-12-31 12:30:00,44.97,45.04,44.76,44.89,37100.0,44.97,45.04,44.76,44.89,37100.0
2014-12-31 12:40:00,44.88,44.94,44.82,44.94,21200.0,44.88,44.94,44.82,44.94,21200.0
2014-12-31 12:50:00,44.94,44.94,44.84,44.9,19700.0,44.94,44.94,44.84,44.9,19700.0
2014-12-31 13:00:00,44.91,44.98,44.85,44.97,38400.0,44.91,44.98,44.85,44.97,38400.0
2014-12-31 13:10:00,44.97,45.06,44.86,45.02,51800.0,44.97,45.06,44.86,45.02,51800.0
2014-12-31 13:20:00,45.03,45.21,45.0,45.21,28400.0,45.03,45.21,45.0,45.21,28400.0
2014-12-31 13:30:00,45.21,45.34,45.21,45.29,28200.0,45.21,45.34,45.21,45.29,28200.0
2014-12-31 13:40:00,45.29,45.38,45.2,45.34,38000.0,45.29,45.38,45.2,45.34,38000.0
2014-12-31 13:50:00,45.34,45.39,45.2,45.2,49300.0,45.34,45.39,45.2,45.2,49300.0
2014-12-31 14:00:00,45.2,45.24,45.06,45.1,26900.0,45.2,45.24,45.06,45.1,26900.0
2014-12-31 14:10:00,45.11,45.15,44.94,45.0,31200.0,45.11,45.15,44.94,45.0,31200.0
2014-12-31 14:20:00,44.99,45.17,44.9,45.14,27700.0,44.99,45.17,44.9,45.14,27700.0
2014-12-31 14:30:00,45.14,45.21,44.93,44.95,30000.0,45.14,45.21,44.93,44.95,30000.0
2014-12-31 14:40:00,44.96,45.04,44.88,45.0,32000.0,44.96,45.04,44.88,45.0,32000.0
2014-12-31 14:50:00,45.0,45.0,44.77,44.81,33900.0,45.0,45.0,44.77,44.81,33900.0
2014-12-31 15:00:00,44.81,44.83,44.73,44.82,24400.0,44.81,44.83,44.73,44.82,24400.0
2014-12-31 15:10:00,44.82,44.99,44.77,44.98,50500.0,44.82,44.99,44.77,44.98,50500.0
2014-12-31 15:20:00,44.99,45.08,44.95,44.95,40200.0,44.99,45.08,44.95,44.95,40200.0
2014-12-31 15:30:00,44.95,45.09,44.88,44.94,58700.0,44.95,45.09,44.88,44.94,58700.0
2014-12-31 15:40:00,44.94,44.95,44.67,44.67,76500.0,44.94,44.95,44.67,44.67,76500.0
2014-12-31 15:50:00,44.67,44.71,44.57,44.6,108800.0,44.67,44.71,44.57,44.6,108800.0
2015-01-02 09:30:00,44.72,45.2,44.68,44.92,78500.0,44.72,45.2,44.68,44.92,78500.0
2015-01-02 09:40:00,44.96,45.34,44.76,45.3,66900.0,44.96,45.34,44.76,45.3,66900.0
2015-01-02 09:50:00,45.23,45.27,44.52,44.57,43800.0,45.23,45.27,44.52,44.57,43800.0
2015-01-02 10:00:00,44.54,44.66,44.32,44.43,53000.0,44.54,44.66,44.32,44.43,53000.0
2015-01-02 10:10:00,44.39,44.47,44.15,44.16,49400.0,44.39,44.47,44.15,44.16,49400.0
2015-01-02 10:20:00,44.2,44.32,44.1,44.13,47500.0,44.2,44.32,44.1,44.13,47500.0
2015-01-02 10:30:00,44.14,44.14,43.72,43.75,51800.0,44.14,44.14,43.72,43.75,51800.0
2015-01-02 10:40:00,43.77,44.08,43.72,44.03,49700.0,43.77,44.08,43.72,44.03,49700.0
2015-01-02 10:50:00,44.0,44.05,43.84,43.86,44600.0,44.0,44.05,43.84,43.86,44600.0
2015-01-02 11:00:00,43.84,43.92,43.74,43.88,32600.0,43.84,43.92,43.74,43.88,32600.0
2015-01-02 11:10:00,43.87,43.97,43.75,43.87,20200.0,43.87,43.97,43.75,43.87,20200.0
2015-01-02 11:20:00,43.87,44.19,43.83,44.1,26100.0,43.87,44.19,43.83,44.1,26100.0
2015-01-02 11:30:00,44.13,44.22,44.05,44.06,16400.0,44.13,44.22,44.05,44.06,16400.0
2015-01-02 11:40:00,44.07,44.1,43.78,43.83,26400.0,44.07,44.1,43.78,43.83,26400.0
2015-01-02 11:50:00,43.86,44.09,43.8,44.03,11100.0,43.86,44.09,43.8,44.03,11100.0
2015-01-02 12:00:00,44.06,44.2,43.96,44.16,14100.0,44.06,44.2,43.96,44.16,14100.0
2015-01-02 12:10:00,44.15,44.16,43.91,43.98,18600.0,44.15,44.16,43.91,43.98,18600.0
2015-01-02 12:20:00,43.98,44.05,43.88,43.94,54900.0,43.98,44.05,43.88,43.94,54900.0
2015-01-02 12:30:00,43.9,43.98,43.79,43.96,16400.0,43.9,43.98,43.79,43.96,16400.0
2015-01-02 12:40:00,43.97,43.97,43.74,43.76,18700.0,43.97,43.97,43.74,43.76,18700.0
2015-01-02 12:50:00,43.76,43.92,43.74,43.79,14400.0,43.76,43.92,43.74,43.79,14400.0
2015-01-02 13:00:00,43.77,43.88,43.75,43.86,25900.0,43.77,43.88,43.75,43.86,25900.0
2015-01-02 13:10:00,43.87,44.05,43.87,44.03,23600.0,43.87,44.05,43.87,44.03,23600.0
2015-01-02 13:20:00,44.04,44.17,44.03,44.07,22900.0,44.04,44.17,44.03,44.07,22900.0
2015-01-02 13:30:00,44.06,44.08,43.88,43.9,27900.0,44.06,44.08,43.88,43.9,27900.0
2015-01-02 13:40:00,43.87,43.91,43.77,43.87,17700.0,43.87,43.91,43.77,43.87,17700.0
2015-01-02 13:50:00,43.87,44.05,43.81,43.98,29400.0,43.87,44.05,43.81,43.98,29400.0
2015-01-02 14:00:00,43.97,44.2,43.97,44.19,22500.0,43.97,44.2,43.97,44.19,22500.0
2015-01-02 14:10:00,44.21,44.21,44.01,44.01,19200.0,44.21,44.21,44.01,44.01,19200.0
2015-01-02 14:20:00,44.02,44.14,43.98,44.01,33800.0,44.02,44.14,43.98,44.01,33800.0
2015-01-02 14:30:00,44.01,44.32,44.0,44.28,95000.0,44.01,44.32,44.0,44.28,95000.0
2015-01-02 14:40:00,44.27,44.41,44.24,44.41,39800.0,44.27,44.41,44.24,44.41,39800.0
2015-01-02 14:50:00,44.42,44.45,44.3,44.34,49200.0,44.42,44.45,44.3,44.34,49200.0
2015-01-02 15:00:00,44.35,44.36,44.22,44.27,36600.0,44.35,44.36,44.22,44.27,36600.0
2015-01-02 15:10:00,44.27,44.33,44.14,44.28,39600.0,44.27,44.33,44.14,44.28,39600.0
2015-01-02 15:20:00,44.3,44.42,44.25,44.32,45000.0,44.3,44.42,44.25,44.32,45000.0
2015-01-02 15:30:00,44.3,44.58,44.19,44.54,84700.0,44.3,44.58,44.19,44.54,84700.0
2015-01-02 15:40:00,44.54,44.72,44.54,44.7,61900.0,44.54,44.72,44.54,44.7,61900.0
2015-01-02 15:50:00,44.69,44.7,44.54,44.54,110600.0,44.69,44.7,44.54,44.54,110600.0
2015-01-05 09:30:00,43.88,43.98,42.83,42.94,154700.0,43.88,43.98,42.83,42.94,154700.0
2015-01-05 09:40:00,42.89,43.06,42.67,42.76,129600.0,42.89,43.06,42.67,42.76,129600.0
2015-01-05 09:50:00,42.75,42.93,42.66,42.92,75900.0,42.75,42.93,42.66,42.92,75900.0
2015-01-05 10:00:00,42.9,42.94,42.71,42.91,54800.0,42.9,42.94,42.71,42.91,54800.0
2015-01-05 10:10:00,42.91,42.96,42.74,42.85,51500.0,42.91,42.96,42.74,42.85,51500.0
2015-01-05 10:20:00,42.88,43.15,42.86,43.11,67900.0,42.88,43.15,42.86,43.11,67900.0
2015-01-05 10:30:00,43.08,43.21,43.02,43.14,42800.0,43.08,43.21,43.02,43.14,42800.0
2015-01-05 10:40:00,43.19,43.24,42.99,43.08,62500.0,43.19,43.24,42.99,43.08,62500.0
2015-01-05 10:50:00,43.09,43.13,42.95,42.95,40000.0,43.09,43.13,42.95,42.95,40000.0
2015-01-05 11:00:00,42.95,42.97,42.75,42.75,64700.0,42.95,42.97,42.75,42.75,64700.0
2015-01-05 11:10:00,42.74,42.77,42.63,42.65,68600.0,42.74,42.77,42.63,42.65,68600.0
2015-01-05 11:20:00,42.66,42.75,42.52,42.65,166100.0,42.66,42.75,42.52,42.65,166100.0
2015-01-05 11:30:00,42.65,42.85,42.65,42.73,68400.0,42.65,42.85,42.65,42.73,68400.0
2015-01-05 11:40:00,42.74,42.92,42.71,42.9,44100.0,42.74,42.92,42.71,42.9,44100.0
2015-01-05 11:50:00,42.91,43.04,42.79,42.85,54600.0,42.91,43.04,42.79,42.85,54600.0
2015-01-05 12:00:00,42.86,42.88,42.6,42.61,31300.0,42.86,42.88,42.6,42.61,31300.0
2015-01-05 12:10:00,42.61,42.67,42.53,42.56,28200.0,42.61,42.67,42.53,42.56,28200.0
2015-01-05 12:20:00,42.57,42.57,42.32,42.32,95500.0,42.57,42.57,42.32,42.32,95500.0
2015-01-05 12:30:00,42.32,42.32,41.95,42.09,135600.0,42.32,42.32,41.95,42.09,135600.0
2015-01-05 12:40:00,42.09,42.19,42.03,42.1,91500.0,42.09,42.19,42.03,42.1,91500.0
2015-01-05 12:50:00,42.1,42.11,41.8,41.82,91000.0,42.1,42.11,41.8,41.82,91000.0
2015-01-05 13:00:00,41.83,41.96,41.69,41.95,81800.0,41.83,41.96,41.69,41.95,81800.0
2015-01-05 13:10:00,41.93,42.1,41.88,42.07,50800.0,41.93,42.1,41.88,42.07,50800.0
2015-01-05 13:20:00,42.06,42.1,41.79,41.89,45900.0,42.06,42.1,41.79,41.89,45900.0
2015-01-05 13:30:00,41.86,41.97,41.66,41.69,75500.0,41.86,41.97,41.66,41.69,75500.0
2015-01-05 13:40:00,41.69,41.75,41.61,41.74,50600.0,41.69,41.75,41.61,41.74,50600.0
2015-01-05 13:50:00,41.76,41.92,41.76,41.86,40200.0,41.76,41.92,41.76,41.86,40200.0
2015-01-05 14:00:00,41.85,42.03,41.82,41.98,41100.0,41.85,42.03,41.82,41.98,41100.0
2015-01-05 14:10:00,41.99,41.99,41.76,41.78,38000.0,41.99,41.99,41.76,41.78,38000.0
2015-01-05 14:20:00,41.79,41.85,41.72,41.74,45500.0,41.79,41.85,41.72,41.74,45500.0
2015-01-05 14:30:00,41.73,41.73,41.51,41.63,84800.0,41.73,41.73,41.51,41.63,84800.0
2015-01-05 14:40:00,41.64,41.71,41.55,41.61,44900.0,41.64,41.71,41.55,41.61,44900.0
2015-01-05 14:50:00,41.6,41.61,41.51,41.57,43900.0,41.6,41.61,41.51,41.57,43900.0
2015-01-05 15:00:00,41.57,41.68,41.55,41.66,62200.0,41.57,41.68,41.55,41.66,62200.0
2015-01-05 15:10:00,41.66,42.04,41.66,42.02,114800.0,41.66,42.04,41.66,42.02,114800.0
2015-01-05 15:20:00,42.04,42.14,42.03,42.06,84300.0,42.04,42.14,42.03,42.06,84300.0
2015-01-05 15:30:00,42.05,42.06,41.87,41.91,121700.0,42.05,42.06,41.87,41.91,121700.0
2015-01-05 15:40:00,41.91,41.94,41.77,41.8,121100.0,41.91,41.94,41.77,41.8,121100.0
2015-01-05 15:50:00,41.79,41.89,41.76,41.85,272000.0,41.79,41.89,41.76,41.85,272000.0
2015-01-06 09:30:00,42.01,42.01,41.07,41.13,126200.0,42.01,42.01,41.07,41.13,126200.0
2015-01-06 09:40:00,41.13,41.28,40.71,40.9,236400.0,41.13,41.28,40.71,40.9,236400.0
2015-01-06 09:50:00,40.92,41.4,40.79,41.07,133400.0,40.92,41.4,40.79,41.07,133400.0
2015-01-06 10:00:00,41.06,41.2,40.85,41.03,89000.0,41.06,41.2,40.85,41.03,89000.0
2015-01-06 10:10:00,41.05,41.24,40.96,41.04,62400.0,41.05,41.24,40.96,41.04,62400.0
2015-01-06 10:20:00,41.03,41.11,40.92,41.06,50700.0,41.03,41.11,40.92,41.06,50700.0
2015-01-06 10:30:00,41.05,41.14,41.0,41.08,35300.0,41.05,41.14,41.0,41.08,35300.0
2015-01-06 10:40:00,41.08,41.25,41.04,41.13,66500.0,41.08,41.25,41.04,41.13,66500.0
2015-01-06 10:50:00,41.09,41.39,41.08,41.1,73300.0,41.09,41.39,41.08,41.1,73300.0
2015-01-06 11:00:00,41.1,41.14,40.96,41.04,33700.0,41.1,41.14,40.96,41.04,33700.0
2015-01-06 11:10:00,41.01,41.07,40.88,40.9,41400.0,41.01,41.07,40.88,40.9,41400.0
2015-01-06 11:20:00,40.91,40.91,40.64,40.74,67700.0,40.91,40.91,40.64,40.74,67700.0
2015-01-06 11:30:00,40.76,40.76,40.35,40.45,111000.0,40.76,40.76,40.35,40.45,111000.0
2015-01-06 11:40:00,40.42,40.45,40.11,40.42,171300.0,40.42,40.45,40.11,40.42,171300.0
2015-01-06 11:50:00,40.45,40.55,40.22,40.47,85300.0,40.45,40.55,40.22,40.47,85300.0
2015-01-06 12:00:00,40.47,40.49,40.16,40.19,58700.0,40.47,40.49,40.16,40.19,58700.0
2015-01-06 12:10:00,40.19,40.22,39.88,40.18,136100.0,40.19,40.22,39.88,40.18,136100.0
2015-01-06 12:20:00,40.18,40.26,40.01,40.18,46400.0,40.18,40.26,40.01,40.18,46400.0
2015-01-06 12:30:00,40.17,40.3,40.09,40.29,45600.0,40.17,40.3,40.09,40.29,45600.0
2015-01-06 12:40:00,40.28,40.37,40.19,40.32,30200.0,40.28,40.37,40.19,40.32,30200.0
2015-01-06 12:50:00,40.31,40.5,40.27,40.37,37000.0,40.31,40.5,40.27,40.37,37000.0
2015-01-06 13:00:00,40.4,40.41,40.04,40.05,37200.0,40.4,40.41,40.04,40.05,37200.0
2015-01-06 13:10:00,40.04,40.14,40.03,40.04,25800.0,40.04,40.14,40.03,40.04,25800.0
2015-01-06 13:20:00,40.04,40.11,39.94,40.05,57900.0,40.04,40.11,39.94,40.05,57900.0
2015-01-06 13:30:00,40.05,40.12,39.97,40.11,39500.0,40.05,40.12,39.97,40.11,39500.0
2015-01-06 13:40:00,40.12,40.26,40.0,40.25,29400.0,40.12,40.26,40.0,40.25,29400.0
2015-01-06 13:50:00,40.23,40.4,40.17,40.4,27000.0,40.23,40.4,40.17,40.4,27000.0
2015-01-06 14:00:00,40.38,40.53,40.36,40.51,62300.0,40.38,40.53,40.36,40.51,62300.0
2015-01-06 14:10:00,40.52,40.53,40.34,40.42,46800.0,40.52,40.53,40.34,40.42,46800.0
2015-01-06 14:20:00,40.43,40.62,40.42,40.62,34100.0,40.43,40.62,40.42,40.62,34100.0
2015-01-06 14:30:00,40.61,40.7,40.46,40.67,42700.0,40.61,40.7,40.46,40.67,42700.0
2015-01-06 14:40:00,40.68,41.02,40.68,41.0,94500.0,40.68,41.02,40.68,41.0,94500.0
2015-01-06 14:50:00,40.99,40.99,40.68,40.72,51700.0,40.99,40.99,40.68,40.72,51700.0
2015-01-06 15:00:00,40.69,40.75,40.5,40.51,66800.0,40.69,40.75,40.5,40.51,66800.0
2015-01-06 15:10:00,40.53,40.8,40.53,40.78,35800.0,40.53,40.8,40.53,40.78,35800.0
2015-01-06 15:20:00,40.75,41.43,40.75,41.43,318600.0,40.75,41.43,40.75,41.43,318600.0
2015-01-06 15:30:00,41.42,41.56,41.07,41.08,157300.0,41.42,41.56,41.07,41.08,157300.0
2015-01-06 15:40:00,41.08,41.23,40.98,41.01,140900.0,41.08,41.23,40.98,41.01,140900.0
2015-01-06 15:50:00,40.99,41.04,40.84,40.84,192600.0,40.99,41.04,40.84,40.84,192600.0
2015-01-07 09:30:00,42.0,42.19,41.55,42.05,177300.0,42.0,42.19,41.55,42.05,177300.0
2015-01-07 09:40:00,42.04,42.07,41.55,41.91,134200.0,42.04,42.07,41.55,41.91,134200.0
2015-01-07 09:50:00,41.93,42.09,41.68,42.07,136500.0,41.93,42.09,41.68,42.07,136500.0
2015-01-07 10:00:00,42.09,42.47,42.09,42.34,239100.0,42.09,42.47,42.09,42.34,239100.0
2015-01-07 10:10:00,42.34,42.37,41.9,42.11,83700.0,42.34,42.37,41.9,42.11,83700.0
2015-01-07 10:20:00,42.11,42.11,41.79,41.92,51800.0,42.11,42.11,41.79,41.92,51800.0
2015-01-07 10:30:00,41.94,42.02,41.63,41.72,66200.0,41.94,42.02,41.63,41.72,66200.0
2015-01-07 10:40:00,41.71,41.87,41.44,41.81,90400.0,41.71,41.87,41.44,41.81,90400.0
2015-01-07 10:50:00,41.81,41.94,41.53,41.67,59200.0,41.81,41.94,41.53,41.67,59200.0
2015-01-07 11:00:00,41.69,41.79,41.51,41.6,57400.0,41.69,41.79,41.51,41.6,57400.0
2015-01-07 11:10:00,41.58,41.72,41.5,41.64,29300.0,41.58,41.72,41.5,41.64,29300.0
2015-01-07 11:20:00,41.64,41.74,41.5,41.64,38900.0,41.64,41.74,41.5,41.64,38900.0
2015-01-07 11:30:00,41.62,41.73,41.58,41.61,33800.0,41.62,41.73,41.58,41.61,33800.0
2015-01-07 11:40:00,41.62,41.71,41.57,41.64,33700.0,41.62,41.71,41.57,41.64,33700.0
2015-01-07 11:50:00,41.64,41.79,41.58,41.74,52300.0,41.64,41.79,41.58,41.74,52300.0
2015-01-07 12:00:00,41.75,41.93,41.69,41.79,88000.0,41.75,41.93,41.69,41.79,88000.0
2015-01-07 12:10:00,41.81,41.92,41.71,41.9,45500.0,41.81,41.92,41.71,41.9,45500.0
2015-01-07 12:20:00,41.9,42.08,41.85,42.0,61200.0,41.9,42.08,41.85,42.0,61200.0
2015-01-07 12:30:00,41.99,42.06,41.89,41.97,67300.0,41.99,42.06,41.89,41.97,67300.0
2015-01-07 12:40:00,41.98,42.0,41.73,41.79,44400.0,41.98,42.0,41.73,41.79,44400.0
2015-01-07 12:50:00,41.78,41.93,41.78,41.85,27500.0,41.78,41.93,41.78,41.85,27500.0
2015-01-07 13:00:00,41.86,41.93,41.73,41.8,38700.0,41.86,41.93,41.73,41.8,38700.0
2015-01-07 13:10:00,41.77,41.83,41.75,41.81,20700.0,41.77,41.83,41.75,41.81,20700.0
2015-01-07 13:20:00,41.78,41.79,41.59,41.6,57500.0,41.78,41.79,41.59,41.6,57500.0
2015-01-07 13:30:00,41.62,41.71,41.6,41.6,50900.0,41.62,41.71,41.6,41.6,50900.0
2015-01-07 13:40:00,41.59,41.76,41.5,41.76,41000.0,41.59,41.76,41.5,41.76,41000.0
2015-01-07 13:50:00,41.75,41.77,41.55,41.58,27300.0,41.75,41.77,41.55,41.58,27300.0
2015-01-07 14:00:00,41.61,41.72,41.52,41.61,42100.0,41.61,41.72,41.52,41.61,42100.0
2015-01-07 14:10:00,41.63,41.68,41.53,41.61,22800.0,41.63,41.68,41.53,41.61,22800.0
2015-01-07 14:20:00,41.61,41.67,41.4,41.48,47300.0,41.61,41.67,41.4,41.48,47300.0
2015-01-07 14:30:00,41.49,41.84,41.49,41.79,56500.0,41.49,41.84,41.49,41.79,56500.0
2015-01-07 14:40:00,41.79,41.88,41.73,41.85,47000.0,41.79,41.88,41.73,41.85,47000.0
2015-01-07 14:50:00,41.85,41.86,41.68,41.72,43800.0,41.85,41.86,41.68,41.72,43800.0
2015-01-07 15:00:00,41.72,41.89,41.69,41.89,40800.0,41.72,41.89,41.69,41.89,40800.0
2015-01-07 15:10:00,41.87,41.87,41.74,41.82,60500.0,41.87,41.87,41.74,41.82,60500.0
2015-01-07 15:20:00,41.82,41.87,41.73,41.84,43000.0,41.82,41.87,41.73,41.84,43000.0
2015-01-07 15:30:00,41.84,41.88,41.76,41.78,62300.0,41.84,41.88,41.76,41.78,62300.0
2015-01-07 15:40:00,41.78,41.81,41.7,41.78,67500.0,41.78,41.81,41.7,41.78,67500.0
2015-01-07 15:50:00,41.79,41.81,41.69,41.75,121700.0,41.79,41.81,41.69,41.75,121700.0
2015-01-08 09:30:00,42.39,42.44,42.03,42.09,99100.0,42.39,42.44,42.03,42.09,99100.0
2015-01-08 09:40:00,42.13,42.38,42.08,42.26,64200.0,42.13,42.38,42.08,42.26,64200.0
2015-01-08 09:50:00,42.29,42.7,42.18,42.7,84000.0,42.29,42.7,42.18,42.7,84000.0
2015-01-08 10:00:00,42.71,43.09,42.63,43.08,136500.0,42.71,43.09,42.63,43.08,136500.0
2015-01-08 10:10:00,43.05,43.34,43.03,43.11,99300.0,43.05,43.34,43.03,43.11,99300.0
2015-01-08 10:20:00,43.09,43.09,42.81,42.85,37500.0,43.09,43.09,42.81,42.85,37500.0
2015-01-08 10:30:00,42.83,42.99,42.8,42.81,48800.0,42.83,42.99,42.8,42.81,48800.0
2015-01-08 10:40:00,42.82,43.0,42.77,42.9,50100.0,42.82,43.0,42.77,42.9,50100.0
2015-01-08 10:50:00,42.92,42.94,42.8,42.93,42800.0,42.92,42.94,42.8,42.93,42800.0
2015-01-08 11:00:00,42.93,43.14,42.92,43.01,58200.0,42.93,43.14,42.92,43.01,58200.0
2015-01-08 11:10:00,43.04,43.09,42.92,42.99,38300.0,43.04,43.09,42.92,42.99,38300.0
2015-01-08 11:20:00,42.99,43.05,42.89,42.99,46600.0,42.99,43.05,42.89,42.99,46600.0
2015-01-08 11:30:00,42.99,43.15,42.98,43.13,37600.0,42.99,43.15,42.98,43.13,37600.0
2015-01-08 11:40:00,43.14,43.15,42.95,42.98,22500.0,43.14,43.15,42.95,42.98,22500.0
2015-01-08 11:50:00,42.96,43.08,42.93,43.03,12000.0,42.96,43.08,42.93,43.03,12000.0
2015-01-08 12:00:00,43.02,43.26,43.01,43.21,60900.0,43.02,43.26,43.01,43.21,60900.0
2015-01-08 12:10:00,43.22,43.25,43.19,43.22,56900.0,43.22,43.25,43.19,43.22,56900.0
2015-01-08 12:20:00,43.21,43.42,43.2,43.42,48300.0,43.21,43.42,43.2,43.42,48300.0
2015-01-08 12:30:00,43.41,43.66,43.36,43.62,56200.0,43.41,43.66,43.36,43.62,56200.0
2015-01-08 12:40:00,43.62,43.68,43.52,43.6,47400.0,43.62,43.68,43.52,43.6,47400.0
2015-01-08 12:50:00,43.6,43.6,43.45,43.47,20800.0,43.6,43.6,43.45,43.47,20800.0
2015-01-08 13:00:00,43.47,43.49,43.35,43.49,33900.0,43.47,43.49,43.35,43.49,33900.0
2015-01-08 13:10:00,43.48,43.48,43.39,43.47,38000.0,43.48,43.48,43.39,43.47,38000.0
2015-01-08 13:20:00,43.49,43.63,43.46,43.61,41100.0,43.49,43.63,43.46,43.61,41100.0
2015-01-08 13:30:00,43.6,43.64,43.53,43.56,14200.0,43.6,43.64,43.53,43.56,14200.0
2015-01-08 13:40:00,43.56,43.57,43.35,43.38,27000.0,43.56,43.57,43.35,43.38,27000.0
2015-01-08 13:50:00,43.38,43.42,43.15,43.21,56400.0,43.38,43.42,43.15,43.21,56400.0
2015-01-08 14:00:00,43.2,43.38,43.18,43.38,28100.0,43.2,43.38,43.18,43.38,28100.0
2015-01-08 14:10:00,43.39,43.4,43.26,43.29,19700.0,43.39,43.4,43.26,43.29,19700.0
2015-01-08 14:20:00,43.28,43.59,43.28,43.59,23600.0,43.28,43.59,43.28,43.59,23600.0
2015-01-08 14:30:00,43.58,43.65,43.56,43.6,18100.0,43.58,43.65,43.56,43.6,18100.0
2015-01-08 14:40:00,43.6,43.62,43.54,43.55,25600.0,43.6,43.62,43.54,43.55,25600.0
2015-01-08 14:50:00,43.55,43.56,43.45,43.48,24400.0,43.55,43.56,43.45,43.48,24400.0
2015-01-08 15:00:00,43.48,43.56,43.47,43.47,30000.0,43.48,43.56,43.47,43.47,30000.0
2015-01-08 15:10:00,43.47,43.55,43.44,43.45,34900.0,43.47,43.55,43.44,43.45,34900.0
2015-01-08 15:20:00,43.46,43.46,43.38,43.41,39600.0,43.46,43.46,43.38,43.41,39600.0
2015-01-08 15:30:00,43.41,43.44,43.26,43.27,77900.0,43.41,43.44,43.26,43.27,77900.0
2015-01-08 15:40:00,43.26,43.36,43.23,43.3,93400.0,43.26,43.36,43.23,43.3,93400.0
2015-01-08 15:50:00,43.31,43.68,43.3,43.63,295200.0,43.31,43.68,43.3,43.63,295200.0
2015-01-09 09:30:00,43.91,44.0,43.62,43.98,84800.0,43.91,44.0,43.62,43.98,84800.0
2015-01-09 09:40:00,43.92,44.15,43.51,43.59,110800.0,43.92,44.15,43.51,43.59,110800.0
2015-01-09 09:50:00,43.53,43.74,43.48,43.49,50200.0,43.53,43.74,43.48,43.49,50200.0
2015-01-09 10:00:00,43.49,43.49,43.3,43.48,52200.0,43.49,43.49,43.3,43.48,52200.0
2015-01-09 10:10:00,43.47,43.6,43.37,43.53,61000.0,43.47,43.6,43.37,43.53,61000.0
2015-01-09 10:20:00,43.49,43.6,43.17,43.22,38800.0,43.49,43.6,43.17,43.22,38800.0
2015-01-09 10:30:00,43.2,43.44,43.12,43.35,37100.0,43.2,43.44,43.12,43.35,37100.0
2015-01-09 10:40:00,43.34,43.4,43.23,43.24,31400.0,43.34,43.4,43.23,43.24,31400.0
2015-01-09 10:50:00,43.25,43.5,43.23,43.47,32800.0,43.25,43.5,43.23,43.47,32800.0
2015-01-09 11:00:00,43.49,43.49,43.18,43.2,36400.0,43.49,43.49,43.18,43.2,36400.0
2015-01-09 11:10:00,43.18,43.23,42.88,42.99,58800.0,43.18,43.23,42.88,42.99,58800.0
2015-01-09 11:20:00,42.96,43.0,42.83,42.97,36300.0,42.96,43.0,42.83,42.97,36300.0
2015-01-09 11:30:00,42.96,43.23,42.91,43.23,36600.0,42.96,43.23,42.91,43.23,36600.0
2015-01-09 11:40:00,43.22,43.29,43.12,43.26,21900.0,43.22,43.29,43.12,43.26,21900.0
2015-01-09 11:50:00,43.23,43.24,43.13,43.22,19400.0,43.23,43.24,43.13,43.22,19400.0
2015-01-09 12:00:00,43.2,43.53,43.15,43.52,33800.0,43.2,43.53,43.15,43.52,33800.0
2015-01-09 12:10:00,43.54,43.6,43.5,43.53,24200.0,43.54,43.6,43.5,43.53,24200.0
2015-01-09 12:20:00,43.5,43.51,43.39,43.42,11600.0,43.5,43.51,43.39,43.42,11600.0
2015-01-09 12:30:00,43.41,43.44,43.25,43.34,12300.0,43.41,43.44,43.25,43.34,12300.0
2015-01-09 12:40:00,43.35,43.45,43.33,43.4,23500.0,43.35,43.45,43.33,43.4,23500.0
2015-01-09 12:50:00,43.43,43.43,43.29,43.37,22800.0,43.43,43.43,43.29,43.37,22800.0
2015-01-09 13:00:00,43.37,43.47,43.33,43.46,20900.0,43.37,43.47,43.33,43.46,20900.0
2015-01-09 13:10:00,43.46,43.61,43.43,43.57,34100.0,43.46,43.61,43.43,43.57,34100.0
2015-01-09 13:20:00,43.59,43.6,43.41,43.44,9200.0,43.59,43.6,43.41,43.44,9200.0
2015-01-09 13:30:00,43.45,43.56,43.42,43.46,13100.0,43.45,43.56,43.42,43.46,13100.0
2015-01-09 13:40:00,43.48,43.6,43.41,43.59,30300.0,43.48,43.6,43.41,43.59,30300.0
2015-01-09 13:50:00,43.57,43.72,43.57,43.68,33400.0,43.57,43.72,43.57,43.68,33400.0
2015-01-09 14:00:00,43.68,43.81,43.62,43.78,25600.0,43.68,43.81,43.62,43.78,25600.0
2015-01-09 14:10:00,43.77,43.85,43.75,43.82,19600.0,43.77,43.85,43.75,43.82,19600.0
2015-01-09 14:20:00,43.81,43.81,43.73,43.74,16000.0,43.81,43.81,43.73,43.74,16000.0
2015-01-09 14:30:00,43.74,43.79,43.62,43.78,20200.0,43.74,43.79,43.62,43.78,20200.0
2015-01-09 14:40:00,43.78,43.8,43.67,43.68,14800.0,43.78,43.8,43.67,43.68,14800.0
2015-01-09 14:50:00,43.7,43.98,43.7,43.98,41700.0,43.7,43.98,43.7,43.98,41700.0
2015-01-09 15:00:00,43.97,44.3,43.97,44.29,81500.0,43.97,44.3,43.97,44.29,81500.0
2015-01-09 15:10:00,44.29,44.44,44.28,44.39,83400.0,44.29,44.44,44.28,44.39,83400.0
2015-01-09 15:20:00,44.39,44.43,44.31,44.36,59200.0,44.39,44.43,44.31,44.36,59200.0
2015-01-09 15:30:00,44.36,44.37,44.18,44.2,70400.0,44.36,44.37,44.18,44.2,70400.0
2015-01-09 15:40:00,44.21,44.31,44.13,44.19,89700.0,44.21,44.31,44.13,44.19,89700.0
2015-01-09 15:50:00,44.17,44.26,44.17,44.2,165200.0,44.17,44.26,44.17,44.2,165200.0
2015-01-12 09:30:00,43.81,43.89,42.71,42.98,110900.0,43.81,43.89,42.71,42.98,110900.0
2015-01-12 09:40:00,43.0,43.05,42.6,42.69,56200.0,43.0,43.05,42.6,42.69,56200.0
2015-01-12 09:50:00,42.68,42.68,42.26,42.35,53500.0,42.68,42.68,42.26,42.35,53500.0
2015-01-12 10:00:00,42.35,42.56,42.15,42.55,64000.0,42.35,42.56,42.15,42.55,64000.0
2015-01-12 10:10:00,42.5,42.58,42.24,42.36,31500.0,42.5,42.58,42.24,42.36,31500.0
2015-01-12 10:20:00,42.36,42.46,42.29,42.4,30200.0,42.36,42.46,42.29,42.4,30200.0
2015-01-12 10:30:00,42.36,42.43,42.21,42.39,42000.0,42.36,42.43,42.21,42.39,42000.0
2015-01-12 10:40:00,42.41,42.58,42.36,42.43,36500.0,42.41,42.58,42.36,42.43,36500.0
2015-01-12 10:50:00,42.41,42.6,42.31,42.6,23600.0,42.41,42.6,42.31,42.6,23600.0
2015-01-12 11:00:00,42.59,42.93,42.56,42.8,123900.0,42.59,42.93,42.56,42.8,123900.0
2015-01-12 11:10:00,42.82,42.88,42.59,42.6,71900.0,42.82,42.88,42.59,42.6,71900.0
2015-01-12 11:20:00,42.6,42.66,42.56,42.58,37200.0,42.6,42.66,42.56,42.58,37200.0
2015-01-12 11:30:00,42.57,42.9,42.57,42.89,94800.0,42.57,42.9,42.57,42.89,94800.0
2015-01-12 11:40:00,42.89,42.91,42.64,42.7,49100.0,42.89,42.91,42.64,42.7,49100.0
2015-01-12 11:50:00,42.67,42.96,42.62,42.87,60500.0,42.67,42.96,42.62,42.87,60500.0
2015-01-12 12:00:00,42.86,42.96,42.81,42.81,23400.0,42.86,42.96,42.81,42.81,23400.0
2015-01-12 12:10:00,42.81,42.85,42.71,42.81,30400.0,42.81,42.85,42.71,42.81,30400.0
2015-01-12 12:20:00,42.83,42.91,42.8,42.91,25800.0,42.83,42.91,42.8,42.91,25800.0
2015-01-12 12:30:00,42.91,42.96,42.85,42.87,31700.0,42.91,42.96,42.85,42.87,31700.0
2015-01-12 12:40:00,42.86,42.89,42.75,42.81,33100.0,42.86,42.89,42.75,42.81,33100.0
2015-01-12 12:50:00,42.8,42.87,42.77,42.82,45700.0,42.8,42.87,42.77,42.82,45700.0
2015-01-12 13:00:00,42.83,42.92,42.79,42.83,28800.0,42.83,42.92,42.79,42.83,28800.0
2015-01-12 13:10:00,42.83,42.87,42.71,42.74,26600.0,42.83,42.87,42.71,42.74,26600.0
2015-01-12 13:20:00,42.73,42.76,42.65,42.7,71300.0,42.73,42.76,42.65,42.7,71300.0
2015-01-12 13:30:00,42.69,42.87,42.69,42.81,38000.0,42.69,42.87,42.69,42.81,38000.0
2015-01-12 13:40:00,42.8,42.97,42.78,42.95,28200.0,42.8,42.97,42.78,42.95,28200.0
2015-01-12 13:50:00,42.94,43.06,42.9,42.96,32300.0,42.94,43.06,42.9,42.96,32300.0
2015-01-12 14:00:00,42.98,43.01,42.91,42.92,30300.0,42.98,43.01,42.91,42.92,30300.0
2015-01-12 14:10:00,42.93,43.01,42.91,42.92,30100.0,42.93,43.01,42.91,42.92,30100.0
2015-01-12 14:20:00,42.92,42.93,42.73,42.74,39200.0,42.92,42.93,42.73,42.74,39200.0
2015-01-12 14:30:00,42.74,42.77,42.71,42.73,25900.0,42.74,42.77,42.71,42.73,25900.0
2015-01-12 14:40:00,42.73,42.76,42.69,42.76,33300.0,42.73,42.76,42.69,42.76,33300.0
2015-01-12 14:50:00,42.73,42.73,42.6,42.63,25700.0,42.73,42.73,42.6,42.63,25700.0
2015-01-12 15:00:00,42.63,42.65,42.54,42.58,39600.0,42.63,42.65,42.54,42.58,39600.0
2015-01-12 15:10:00,42.58,42.8,42.57,42.8,55400.0,42.58,42.8,42.57,42.8,55400.0
2015-01-12 15:20:00,42.8,42.81,42.72,42.76,29700.0,42.8,42.81,42.72,42.76,29700.0
2015-01-12 15:30:00,42.76,42.81,42.62,42.73,54500.0,42.76,42.81,42.62,42.73,54500.0
2015-01-12 15:40:00,42.73,43.0,42.72,42.95,110000.0,42.73,43.0,42.72,42.95,110000.0
2015-01-12 15:50:00,42.95,42.97,42.77,42.82,236500.0,42.95,42.97,42.77,42.82,236500.0
2015-01-13 09:30:00,43.2,43.84,43.0,43.76,85000.0,43.2,43.84,43.0,43.76,85000.0
2015-01-13 09:40:00,43.72,43.78,43.31,43.55,68800.0,43.72,43.78,43.31,43.55,68800.0
2015-01-13 09:50:00,43.55,43.65,43.4,43.65,62700.0,43.55,43.65,43.4,43.65,62700.0
2015-01-13 10:00:00,43.67,43.98,43.6,43.95,75100.0,43.67,43.98,43.6,43.95,75100.0
2015-01-13 10:10:00,43.94,44.16,43.84,43.96,56200.0,43.94,44.16,43.84,43.96,56200.0
2015-01-13 10:20:00,43.96,44.49,43.8,44.31,128200.0,43.96,44.49,43.8,44.31,128200.0
2015-01-13 10:30:00,44.35,44.37,44.16,44.24,74000.0,44.35,44.37,44.16,44.24,74000.0
2015-01-13 10:40:00,44.27,44.36,44.16,44.21,48600.0,44.27,44.36,44.16,44.21,48600.0
2015-01-13 10:50:00,44.18,44.31,44.05,44.3,89100.0,44.18,44.31,44.05,44.3,89100.0
2015-01-13 11:00:00,44.29,44.39,44.23,44.39,32300.0,44.29,44.39,44.23,44.39,32300.0
2015-01-13 11:10:00,44.35,44.36,44.18,44.27,48600.0,44.35,44.36,44.18,44.27,48600.0
2015-01-13 11:20:00,44.29,44.29,43.95,44.12,35100.0,44.29,44.29,43.95,44.12,35100.0
2015-01-13 11:30:00,44.13,44.19,44.09,44.17,21800.0,44.13,44.19,44.09,44.17,21800.0
2015-01-13 11:40:00,44.16,44.21,44.05,44.13,30900.0,44.16,44.21,44.05,44.13,30900.0
2015-01-13 11:50:00,44.13,44.13,43.92,43.95,26100.0,44.13,44.13,43.92,43.95,26100.0
2015-01-13 12:00:00,43.94,44.0,43.87,43.9,24400.0,43.94,44.0,43.87,43.9,24400.0
2015-01-13 12:10:00,43.86,43.87,43.75,43.82,83700.0,43.86,43.87,43.75,43.82,83700.0
2015-01-13 12:20:00,43.83,43.83,43.6,43.72,43800.0,43.83,43.83,43.6,43.72,43800.0
2015-01-13 12:30:00,43.73,43.74,43.63,43.67,19100.0,43.73,43.74,43.63,43.67,19100.0
2015-01-13 12:40:00,43.68,43.78,43.53,43.76,33400.0,43.68,43.78,43.53,43.76,33400.0
2015-01-13 12:50:00,43.8,43.84,43.67,43.72,29800.0,43.8,43.84,43.67,43.72,29800.0
2015-01-13 13:00:00,43.73,43.75,43.64,43.67,29000.0,43.73,43.75,43.64,43.67,29000.0
2015-01-13 13:10:00,43.68,43.75,43.67,43.68,15500.0,43.68,43.75,43.67,43.68,15500.0
2015-01-13 13:20:00,43.64,43.65,43.26,43.26,54000.0,43.64,43.65,43.26,43.26,54000.0
2015-01-13 13:30:00,43.26,43.26,43.11,43.12,38700.0,43.26,43.26,43.11,43.12,38700.0
2015-01-13 13:40:00,43.1,43.1,42.95,43.0,49300.0,43.1,43.1,42.95,43.0,49300.0
2015-01-13 13:50:00,42.98,43.01,42.54,42.85,65800.0,42.98,43.01,42.54,42.85,65800.0
2015-01-13 14:00:00,42.85,42.85,42.47,42.5,69100.0,42.85,42.85,42.47,42.5,69100.0
2015-01-13 14:10:00,42.5,42.52,42.33,42.46,82700.0,42.5,42.52,42.33,42.46,82700.0
2015-01-13 14:20:00,42.46,42.66,42.38,42.65,71000.0,42.46,42.66,42.38,42.65,71000.0
2015-01-13 14:30:00,42.68,42.89,42.67,42.86,43600.0,42.68,42.89,42.67,42.86,43600.0
2015-01-13 14:40:00,42.84,42.87,42.7,42.71,45300.0,42.84,42.87,42.7,42.71,45300.0
2015-01-13 14:50:00,42.72,42.78,42.51,42.54,48500.0,42.72,42.78,42.51,42.54,48500.0
2015-01-13 15:00:00,42.54,42.57,42.4,42.46,36500.0,42.54,42.57,42.4,42.46,36500.0
2015-01-13 15:10:00,42.45,42.8,42.45,42.71,37500.0,42.45,42.8,42.45,42.71,37500.0
2015-01-13 15:20:00,42.71,42.77,42.58,42.62,25500.0,42.71,42.77,42.58,42.62,25500.0
2015-01-13 15:30:00,42.64,42.93,42.64,42.93,97100.0,42.64,42.93,42.64,42.93,97100.0
2015-01-13 15:40:00,42.95,42.99,42.67,42.67,102600.0,42.95,42.99,42.67,42.67,102600.0
2015-01-13 15:50:00,42.67,42.76,42.62,42.7,138500.0,42.67,42.76,42.62,42.7,138500.0
2015-01-14 09:30:00,42.04,42.57,41.61,42.52,115300.0,42.04,42.57,41.61,42.52,115300.0
2015-01-14 09:40:00,42.7,42.82,42.34,42.5,40100.0,42.7,42.82,42.34,42.5,40100.0
2015-01-14 09:50:00,42.58,42.58,42.22,42.28,50800.0,42.58,42.58,42.22,42.28,50800.0
2015-01-14 10:00:00,42.24,42.63,42.18,42.63,67300.0,42.24,42.63,42.18,42.63,67300.0
2015-01-14 10:10:00,42.63,42.73,42.48,42.49,42800.0,42.63,42.73,42.48,42.49,42800.0
2015-01-14 10:20:00,42.5,42.6,42.48,42.54,33800.0,42.5,42.6,42.48,42.54,33800.0
2015-01-14 10:30:00,42.51,42.51,42.09,42.13,37900.0,42.51,42.51,42.09,42.13,37900.0
2015-01-14 10:40:00,42.11,42.2,42.05,42.06,70200.0,42.11,42.2,42.05,42.06,70200.0
2015-01-14 10:50:00,42.09,42.16,41.96,42.01,35200.0,42.09,42.16,41.96,42.01,35200.0
2015-01-14 11:00:00,42.0,42.02,41.65,41.72,49900.0,42.0,42.02,41.65,41.72,49900.0
2015-01-14 11:10:00,41.75,41.83,41.56,41.57,50400.0,41.75,41.83,41.56,41.57,50400.0
2015-01-14 11:20:00,41.57,41.85,41.55,41.79,48800.0,41.57,41.85,41.55,41.79,48800.0
2015-01-14 11:30:00,41.75,41.97,41.75,41.97,24400.0,41.75,41.97,41.75,41.97,24400.0
2015-01-14 11:40:00,41.97,42.06,41.93,42.0,23100.0,41.97,42.06,41.93,42.0,23100.0
2015-01-14 11:50:00,41.98,42.0,41.72,41.73,17100.0,41.98,42.0,41.72,41.73,17100.0
2015-01-14 12:00:00,41.74,41.9,41.74,41.85,9200.0,41.74,41.9,41.74,41.85,9200.0
2015-01-14 12:10:00,41.83,41.83,41.67,41.75,13900.0,41.83,41.83,41.67,41.75,13900.0
2015-01-14 12:20:00,41.74,41.83,41.68,41.79,18000.0,41.74,41.83,41.68,41.79,18000.0
2015-01-14 12:30:00,41.79,41.94,41.72,41.92,17600.0,41.79,41.94,41.72,41.92,17600.0
2015-01-14 12:40:00,41.92,41.99,41.82,41.89,12700.0,41.92,41.99,41.82,41.89,12700.0
2015-01-14 12:50:00,41.89,41.91,41.79,41.91,12100.0,41.89,41.91,41.79,41.91,12100.0
2015-01-14 13:00:00,41.93,41.98,41.77,41.79,22100.0,41.93,41.98,41.77,41.79,22100.0
2015-01-14 13:10:00,41.77,41.79,41.67,41.74,19100.0,41.77,41.79,41.67,41.74,19100.0
2015-01-14 13:20:00,41.74,41.77,41.68,41.7,11000.0,41.74,41.77,41.68,41.7,11000.0
2015-01-14 13:30:00,41.68,41.74,41.58,41.59,30300.0,41.68,41.74,41.58,41.59,30300.0
2015-01-14 13:40:00,41.58,41.58,41.42,41.53,45900.0,41.58,41.58,41.42,41.53,45900.0
2015-01-14 13:50:00,41.52,41.54,41.38,41.49,29200.0,41.52,41.54,41.38,41.49,29200.0
2015-01-14 14:00:00,41.47,41.68,41.46,41.65,24900.0,41.47,41.68,41.46,41.65,24900.0
2015-01-14 14:10:00,41.67,42.01,41.64,42.01,38400.0,41.67,42.01,41.64,42.01,38400.0
2015-01-14 14:20:00,42.03,42.2,41.9,42.2,93300.0,42.03,42.2,41.9,42.2,93300.0
2015-01-14 14:30:00,42.17,42.42,42.15,42.3,53800.0,42.17,42.42,42.15,42.3,53800.0
2015-01-14 14:40:00,42.31,42.39,42.19,42.22,40200.0,42.31,42.39,42.19,42.22,40200.0
2015-01-14 14:50:00,42.22,42.29,42.15,42.24,46400.0,42.22,42.29,42.15,42.24,46400.0
2015-01-14 15:00:00,42.26,42.3,42.12,42.14,85600.0,42.26,42.3,42.12,42.14,85600.0
2015-01-14 15:10:00,42.15,42.4,42.04,42.39,77000.0,42.15,42.4,42.04,42.39,77000.0
2015-01-14 15:20:00,42.4,42.49,42.27,42.43,34400.0,42.4,42.49,42.27,42.43,34400.0
2015-01-14 15:30:00,42.42,42.49,42.18,42.31,39700.0,42.42,42.49,42.18,42.31,39700.0
2015-01-14 15:40:00,42.31,42.48,42.3,42.4,63400.0,42.31,42.48,42.3,42.4,63400.0
2015-01-14 15:50:00,42.41,42.41,42.27,42.28,183700.0,42.41,42.41,42.27,42.28,183700.0
2015-01-15 09:30:00,42.75,43.09,42.55,42.75,85600.0,42.75,43.09,42.55,42.75,85600.0
2015-01-15 09:40:00,42.75,42.93,42.16,42.23,95800.0,42.75,42.93,42.16,42.23,95800.0
2015-01-15 09:50:00,42.23,42.41,41.94,42.18,85200.0,42.23,42.41,41.94,42.18,85200.0
2015-01-15 10:00:00,42.08,42.15,41.95,42.05,43500.0,42.08,42.15,41.95,42.05,43500.0
2015-01-15 10:10:00,42.04,42.57,42.0,42.57,38700.0,42.04,42.57,42.0,42.57,38700.0
2015-01-15 10:20:00,42.55,42.62,42.41,42.53,42800.0,42.55,42.62,42.41,42.53,42800.0
2015-01-15 10:30:00,42.53,42.76,42.42,42.44,37600.0,42.53,42.76,42.42,42.44,37600.0
2015-01-15 10:40:00,42.42,42.43,42.26,42.26,29000.0,42.42,42.43,42.26,42.26,29000.0
2015-01-15 10:50:00,42.24,42.31,41.99,42.03,49900.0,42.24,42.31,41.99,42.03,49900.0
2015-01-15 11:00:00,42.05,42.15,41.96,42.03,20100.0,42.05,42.15,41.96,42.03,20100.0
2015-01-15 11:10:00,42.04,42.14,41.98,42.03,17100.0,42.04,42.14,41.98,42.03,17100.0
2015-01-15 11:20:00,42.03,42.08,41.76,41.81,50500.0,42.03,42.08,41.76,41.81,50500.0
2015-01-15 11:30:00,41.82,42.0,41.78,41.82,27300.0,41.82,42.0,41.78,41.82,27300.0
2015-01-15 11:40:00,41.86,42.02,41.85,41.89,40900.0,41.86,42.02,41.85,41.89,40900.0
2015-01-15 11:50:00,41.91,41.91,41.67,41.72,40500.0,41.91,41.91,41.67,41.72,40500.0
2015-01-15 12:00:00,41.72,42.01,41.72,41.97,30200.0,41.72,42.01,41.72,41.97,30200.0
2015-01-15 12:10:00,41.97,42.02,41.82,41.85,19300.0,41.97,42.02,41.82,41.85,19300.0
2015-01-15 12:20:00,41.88,42.01,41.86,41.88,17200.0,41.88,42.01,41.86,41.88,17200.0
2015-01-15 12:30:00,41.86,41.88,41.67,41.72,21700.0,41.86,41.88,41.67,41.72,21700.0
2015-01-15 12:40:00,41.71,41.71,41.2,41.43,79400.0,41.71,41.71,41.2,41.43,79400.0
2015-01-15 12:50:00,41.41,41.53,41.41,41.46,44200.0,41.41,41.53,41.41,41.46,44200.0
2015-01-15 13:00:00,41.47,41.56,41.41,41.5,80700.0,41.47,41.56,41.41,41.5,80700.0
2015-01-15 13:10:00,41.5,41.62,41.48,41.59,26400.0,41.5,41.62,41.48,41.59,26400.0
2015-01-15 13:20:00,41.62,41.62,41.35,41.35,17100.0,41.62,41.62,41.35,41.35,17100.0
2015-01-15 13:30:00,41.35,41.38,41.12,41.16,43200.0,41.35,41.38,41.12,41.16,43200.0
2015-01-15 13:40:00,41.15,41.18,40.94,41.04,52900.0,41.15,41.18,40.94,41.04,52900.0
2015-01-15 13:50:00,41.03,41.23,41.02,41.08,30700.0,41.03,41.23,41.02,41.08,30700.0
2015-01-15 14:00:00,41.08,41.25,41.02,41.23,26400.0,41.08,41.25,41.02,41.23,26400.0
2015-01-15 14:10:00,41.25,41.33,41.2,41.3,21500.0,41.25,41.33,41.2,41.3,21500.0
2015-01-15 14:20:00,41.29,41.33,41.05,41.07,15500.0,41.29,41.33,41.05,41.07,15500.0
2015-01-15 14:30:00,41.06,41.18,41.01,41.03,34200.0,41.06,41.18,41.01,41.03,34200.0
2015-01-15 14:40:00,41.04,41.11,40.97,41.02,25400.0,41.04,41.11,40.97,41.02,25400.0
2015-01-15 14:50:00,41.02,41.05,40.9,40.96,52600.0,41.02,41.05,40.9,40.96,52600.0
2015-01-15 15:00:00,40.95,41.0,40.81,40.88,46400.0,40.95,41.0,40.81,40.88,46400.0
2015-01-15 15:10:00,40.87,40.87,40.68,40.73,69300.0,40.87,40.87,40.68,40.73,69300.0
2015-01-15 15:20:00,40.72,40.73,40.56,40.63,68100.0,40.72,40.73,40.56,40.63,68100.0
2015-01-15 15:30:00,40.62,40.69,40.45,40.47,85100.0,40.62,40.69,40.45,40.47,85100.0
2015-01-15 15:40:00,40.47,40.48,40.28,40.32,235800.0,40.47,40.48,40.28,40.32,235800.0
2015-01-15 15:50:00,40.31,40.35,40.12,40.16,304300.0,40.31,40.35,40.12,40.16,304300.0
2015-01-16 09:30:00,40.18,40.69,40.18,40.55,138200.0,40.18,40.69,40.18,40.55,138200.0
2015-01-16 09:40:00,40.55,40.96,40.52,40.96,92200.0,40.55,40.96,40.52,40.96,92200.0
2015-01-16 09:50:00,40.93,41.06,40.41,40.45,88600.0,40.93,41.06,40.41,40.45,88600.0
2015-01-16 10:00:00,40.47,40.54,40.17,40.37,146300.0,40.47,40.54,40.17,40.37,146300.0
2015-01-16 10:10:00,40.39,40.39,39.81,39.91,136300.0,40.39,40.39,39.81,39.91,136300.0
2015-01-16 10:20:00,39.91,40.08,39.86,39.96,145800.0,39.91,40.08,39.86,39.96,145800.0
2015-01-16 10:30:00,39.98,40.32,39.96,40.21,94900.0,39.98,40.32,39.96,40.21,94900.0
2015-01-16 10:40:00,40.21,40.25,40.0,40.11,47900.0,40.21,40.25,40.0,40.11,47900.0
2015-01-16 10:50:00,40.1,40.56,40.07,40.39,51700.0,40.1,40.56,40.07,40.39,51700.0
2015-01-16 11:00:00,40.36,40.39,40.16,40.2,27800.0,40.36,40.39,40.16,40.2,27800.0
2015-01-16 11:10:00,40.2,40.24,40.05,40.09,39500.0,40.2,40.24,40.05,40.09,39500.0
2015-01-16 11:20:00,40.07,40.14,39.97,40.11,55700.0,40.07,40.14,39.97,40.11,55700.0
2015-01-16 11:30:00,40.13,40.44,40.12,40.44,83400.0,40.13,40.44,40.12,40.44,83400.0
2015-01-16 11:40:00,40.45,40.51,40.24,40.25,76600.0,40.45,40.51,40.24,40.25,76600.0
2015-01-16 11:50:00,40.22,40.37,40.14,40.33,48600.0,40.22,40.37,40.14,40.33,48600.0
2015-01-16 12:00:00,40.33,40.34,40.1,40.14,54900.0,40.33,40.34,40.1,40.14,54900.0
2015-01-16 12:10:00,40.11,40.25,40.07,40.24,45600.0,40.11,40.25,40.07,40.24,45600.0
2015-01-16 12:20:00,40.23,40.3,40.18,40.29,23500.0,40.23,40.3,40.18,40.29,23500.0
2015-01-16 12:30:00,40.29,40.34,40.22,40.22,26000.0,40.29,40.34,40.22,40.22,26000.0
2015-01-16 12:40:00,40.23,40.32,40.2,40.26,36300.0,40.23,40.32,40.2,40.26,36300.0
2015-01-16 12:50:00,40.26,40.41,40.19,40.27,26100.0,40.26,40.41,40.19,40.27,26100.0
2015-01-16 13:00:00,40.27,40.42,40.27,40.39,25000.0,40.27,40.42,40.27,40.39,25000.0
2015-01-16 13:10:00,40.4,40.52,40.33,40.48,34600.0,40.4,40.52,40.33,40.48,34600.0
2015-01-16 13:20:00,40.47,40.54,40.4,40.47,43600.0,40.47,40.54,40.4,40.47,43600.0
2015-01-16 13:30:00,40.49,40.66,40.47,40.62,33300.0,40.49,40.66,40.47,40.62,33300.0
2015-01-16 13:40:00,40.62,40.69,40.52,40.69,22100.0,40.62,40.69,40.52,40.69,22100.0
2015-01-16 13:50:00,40.68,40.79,40.64,40.77,32500.0,40.68,40.79,40.64,40.77,32500.0
2015-01-16 14:00:00,40.76,40.8,40.64,40.66,25300.0,40.76,40.8,40.64,40.66,25300.0
2015-01-16 14:10:00,40.67,40.67,40.49,40.57,30600.0,40.67,40.67,40.49,40.57,30600.0
2015-01-16 14:20:00,40.57,40.62,40.48,40.58,37400.0,40.57,40.62,40.48,40.58,37400.0
2015-01-16 14:30:00,40.56,40.56,40.36,40.45,33000.0,40.56,40.56,40.36,40.45,33000.0
2015-01-16 14:40:00,40.44,40.48,40.4,40.41,42500.0,40.44,40.48,40.4,40.41,42500.0
2015-01-16 14:50:00,40.41,40.5,40.38,40.39,37300.0,40.41,40.5,40.38,40.39,37300.0
2015-01-16 15:00:00,40.39,40.43,40.34,40.39,24100.0,40.39,40.43,40.34,40.39,24100.0
2015-01-16 15:10:00,40.39,40.44,40.35,40.39,30300.0,40.39,40.44,40.35,40.39,30300.0
2015-01-16 15:20:00,40.38,40.48,40.36,40.4,39800.0,40.38,40.48,40.36,40.4,39800.0
2015-01-16 15:30:00,40.41,40.6,40.41,40.6,49600.0,40.41,40.6,40.41,40.6,49600.0
2015-01-16 15:40:00,40.59,40.73,40.57,40.71,94900.0,40.59,40.73,40.57,40.71,94900.0
2015-01-16 15:50:00,40.71,40.78,40.69,40.72,109100.0,40.71,40.78,40.69,40.72,109100.0
2015-01-20 09:30:00,40.67,40.72,39.9,40.01,100500.0,40.67,40.72,39.9,40.01,100500.0
2015-01-20 09:40:00,40.02,40.03,39.64,39.65,90800.0,40.02,40.03,39.64,39.65,90800.0
2015-01-20 09:50:00,39.64,39.67,39.39,39.48,94200.0,39.64,39.67,39.39,39.48,94200.0
2015-01-20 10:00:00,39.48,39.76,39.46,39.75,64200.0,39.48,39.76,39.46,39.75,64200.0
2015-01-20 10:10:00,39.76,39.83,39.41,39.45,82900.0,39.76,39.83,39.41,39.45,82900.0
2015-01-20 10:20:00,39.49,39.67,39.41,39.43,55000.0,39.49,39.67,39.41,39.43,55000.0
2015-01-20 10:30:00,39.46,39.51,39.18,39.26,102400.0,39.46,39.51,39.18,39.26,102400.0
2015-01-20 10:40:00,39.26,39.48,39.19,39.47,106500.0,39.26,39.48,39.19,39.47,106500.0
2015-01-20 10:50:00,39.46,39.48,39.4,39.42,57900.0,39.46,39.48,39.4,39.42,57900.0
2015-01-20 11:00:00,39.41,39.41,39.19,39.34,64500.0,39.41,39.41,39.19,39.34,64500.0
2015-01-20 11:10:00,39.31,39.53,39.3,39.51,37300.0,39.31,39.53,39.3,39.51,37300.0
2015-01-20 11:20:00,39.51,39.62,39.47,39.62,22700.0,39.51,39.62,39.47,39.62,22700.0
2015-01-20 11:30:00,39.61,39.69,39.57,39.63,27600.0,39.61,39.69,39.57,39.63,27600.0
2015-01-20 11:40:00,39.63,39.63,39.35,39.45,36800.0,39.63,39.63,39.35,39.45,36800.0
2015-01-20 11:50:00,39.45,39.5,39.3,39.34,35100.0,39.45,39.5,39.3,39.34,35100.0
2015-01-20 12:00:00,39.37,39.66,39.36,39.66,34000.0,39.37,39.66,39.36,39.66,34000.0
2015-01-20 12:10:00,39.66,39.75,39.63,39.73,33900.0,39.66,39.75,39.63,39.73,33900.0
2015-01-20 12:20:00,39.7,39.73,39.64,39.71,17700.0,39.7,39.73,39.64,39.71,17700.0
2015-01-20 12:30:00,39.71,39.74,39.58,39.67,23600.0,39.71,39.74,39.58,39.67,23600.0
2015-01-20 12:40:00,39.68,39.72,39.61,39.63,15800.0,39.68,39.72,39.61,39.63,15800.0
2015-01-20 12:50:00,39.63,39.66,39.56,39.63,19800.0,39.63,39.66,39.56,39.63,19800.0
2015-01-20 13:00:00,39.59,39.63,39.47,39.51,46000.0,39.59,39.63,39.47,39.51,46000.0
2015-01-20 13:10:00,39.5,39.65,39.48,39.62,16600.0,39.5,39.65,39.48,39.62,16600.0
2015-01-20 13:20:00,39.63,39.75,39.63,39.69,13900.0,39.63,39.75,39.63,39.69,13900.0
2015-01-20 13:30:00,39.67,39.72,39.65,39.7,14400.0,39.67,39.72,39.65,39.7,14400.0
2015-01-20 13:40:00,39.65,39.69,39.62,39.63,18300.0,39.65,39.69,39.62,39.63,18300.0
2015-01-20 13:50:00,39.63,39.73,39.62,39.72,18600.0,39.63,39.73,39.62,39.72,18600.0
2015-01-20 14:00:00,39.72,39.83,39.71,39.78,23800.0,39.72,39.83,39.71,39.78,23800.0
2015-01-20 14:10:00,39.75,39.79,39.73,39.76,18600.0,39.75,39.79,39.73,39.76,18600.0
2015-01-20 14:20:00,39.75,39.78,39.7,39.72,25000.0,39.75,39.78,39.7,39.72,25000.0
2015-01-20 14:30:00,39.72,39.84,39.71,39.75,22500.0,39.72,39.84,39.71,39.75,22500.0
2015-01-20 14:40:00,39.73,39.84,39.72,39.8,22500.0,39.73,39.84,39.72,39.8,22500.0
2015-01-20 14:50:00,39.8,39.95,39.79,39.95,33500.0,39.8,39.95,39.79,39.95,33500.0
2015-01-20 15:00:00,39.94,39.95,39.78,39.83,33200.0,39.94,39.95,39.78,39.83,33200.0
2015-01-20 15:10:00,39.82,39.86,39.76,39.82,23500.0,39.82,39.86,39.76,39.82,23500.0
2015-01-20 15:20:00,39.83,39.83,39.76,39.81,26500.0,39.83,39.83,39.76,39.81,26500.0
2015-01-20 15:30:00,39.81,39.83,39.72,39.82,32800.0,39.81,39.83,39.72,39.82,32800.0
2015-01-20 15:40:00,39.82,39.9,39.79,39.89,56200.0,39.82,39.9,39.79,39.89,56200.0
2015-01-20 15:50:00,39.9,39.9,39.8,39.82,163400.0,39.9,39.9,39.8,39.82,163400.0
2015-01-21 09:30:00,39.77,40.88,39.69,40.72,94600.0,39.77,40.88,39.69,40.72,94600.0
2015-01-21 09:40:00,40.77,40.81,40.49,40.67,53500.0,40.77,40.81,40.49,40.67,53500.0
2015-01-21 09:50:00,40.68,40.83,40.61,40.81,37900.0,40.68,40.83,40.61,40.81,37900.0
2015-01-21 10:00:00,40.84,41.06,40.71,40.94,68100.0,40.84,41.06,40.71,40.94,68100.0
2015-01-21 10:10:00,40.94,41.14,40.84,41.0,91100.0,40.94,41.14,40.84,41.0,91100.0
2015-01-21 10:20:00,41.01,41.01,40.76,40.85,28200.0,41.01,41.01,40.76,40.85,28200.0
2015-01-21 10:30:00,40.83,41.1,40.83,41.01,34800.0,40.83,41.1,40.83,41.01,34800.0
2015-01-21 10:40:00,41.01,41.25,41.0,41.25,47700.0,41.01,41.25,41.0,41.25,47700.0
2015-01-21 10:50:00,41.25,41.42,41.24,41.35,93000.0,41.25,41.42,41.24,41.35,93000.0
2015-01-21 11:00:00,41.38,41.9,41.25,41.29,255500.0,41.38,41.9,41.25,41.29,255500.0
2015-01-21 11:10:00,41.26,41.4,41.18,41.22,39200.0,41.26,41.4,41.18,41.22,39200.0
2015-01-21 11:20:00,41.2,41.43,41.13,41.41,34400.0,41.2,41.43,41.13,41.41,34400.0
2015-01-21 11:30:00,41.41,41.47,41.34,41.34,20100.0,41.41,41.47,41.34,41.34,20100.0
2015-01-21 11:40:00,41.34,41.39,41.28,41.36,19200.0,41.34,41.39,41.28,41.36,19200.0
2015-01-21 11:50:00,41.36,41.49,41.23,41.39,48600.0,41.36,41.49,41.23,41.39,48600.0
2015-01-21 12:00:00,41.39,41.56,41.39,41.5,21000.0,41.39,41.56,41.39,41.5,21000.0
2015-01-21 12:10:00,41.51,41.65,41.45,41.57,19200.0,41.51,41.65,41.45,41.57,19200.0
2015-01-21 12:20:00,41.56,41.57,41.48,41.51,19700.0,41.56,41.57,41.48,41.51,19700.0
2015-01-21 12:30:00,41.52,41.56,41.47,41.51,34400.0,41.52,41.56,41.47,41.51,34400.0
2015-01-21 12:40:00,41.53,41.6,41.47,41.58,24300.0,41.53,41.6,41.47,41.58,24300.0
2015-01-21 12:50:00,41.58,41.6,41.34,41.41,39300.0,41.58,41.6,41.34,41.41,39300.0
2015-01-21 13:00:00,41.39,41.41,41.28,41.35,22200.0,41.39,41.41,41.28,41.35,22200.0
2015-01-21 13:10:00,41.35,41.39,41.32,41.33,14500.0,41.35,41.39,41.32,41.33,14500.0
2015-01-21 13:20:00,41.33,41.34,41.25,41.3,31500.0,41.33,41.34,41.25,41.3,31500.0
2015-01-21 13:30:00,41.3,41.3,41.03,41.03,40800.0,41.3,41.3,41.03,41.03,40800.0
2015-01-21 13:40:00,41.03,41.06,40.95,40.95,18900.0,41.03,41.06,40.95,40.95,18900.0
2015-01-21 13:50:00,40.96,40.96,40.73,40.74,68500.0,40.96,40.96,40.73,40.74,68500.0
2015-01-21 14:00:00,40.76,40.84,40.63,40.8,66300.0,40.76,40.84,40.63,40.8,66300.0
2015-01-21 14:10:00,40.8,40.93,40.75,40.8,16000.0,40.8,40.93,40.75,40.8,16000.0
2015-01-21 14:20:00,40.8,40.91,40.79,40.8,22600.0,40.8,40.91,40.79,40.8,22600.0
2015-01-21 14:30:00,40.79,40.86,40.77,40.79,14000.0,40.79,40.86,40.77,40.79,14000.0
2015-01-21 14:40:00,40.8,40.96,40.79,40.94,31400.0,40.8,40.96,40.79,40.94,31400.0
2015-01-21 14:50:00,40.96,41.06,40.92,41.0,32300.0,40.96,41.06,40.92,41.0,32300.0
2015-01-21 15:00:00,41.0,41.0,40.83,40.83,22500.0,41.0,41.0,40.83,40.83,22500.0
2015-01-21 15:10:00,40.83,41.06,40.77,41.03,44500.0,40.83,41.06,40.77,41.03,44500.0
2015-01-21 15:20:00,41.04,41.17,41.0,41.09,37500.0,41.04,41.17,41.0,41.09,37500.0
2015-01-21 15:30:00,41.09,41.2,41.06,41.17,38200.0,41.09,41.2,41.06,41.17,38200.0
2015-01-21 15:40:00,41.16,41.18,41.1,41.17,35600.0,41.16,41.18,41.1,41.17,35600.0
2015-01-21 15:50:00,41.17,41.4,41.16,41.4,281500.0,41.17,41.4,41.16,41.4,281500.0
2015-01-22 09:30:00,41.71,41.89,41.34,41.56,50500.0,41.71,41.89,41.34,41.56,50500.0
2015-01-22 09:40:00,41.55,41.76,41.03,41.19,78400.0,41.55,41.76,41.03,41.19,78400.0
2015-01-22 09:50:00,41.18,41.28,40.95,41.19,39700.0,41.18,41.28,40.95,41.19,39700.0
2015-01-22 10:00:00,41.17,41.33,40.87,40.95,50800.0,41.17,41.33,40.87,40.95,50800.0
2015-01-22 10:10:00,40.97,41.54,40.94,41.5,65000.0,40.97,41.54,40.94,41.5,65000.0
2015-01-22 10:20:00,41.47,41.5,41.24,41.36,24800.0,41.47,41.5,41.24,41.36,24800.0
2015-01-22 10:30:00,41.33,41.35,41.11,41.17,29100.0,41.33,41.35,41.11,41.17,29100.0
2015-01-22 10:40:00,41.17,41.23,41.03,41.05,22400.0,41.17,41.23,41.03,41.05,22400.0
2015-01-22 10:50:00,41.06,41.07,40.89,41.07,31900.0,41.06,41.07,40.89,41.07,31900.0
2015-01-22 11:00:00,41.05,41.06,40.77,40.83,49900.0,41.05,41.06,40.77,40.83,49900.0
2015-01-22 11:10:00,40.82,40.96,40.78,40.94,19300.0,40.82,40.96,40.78,40.94,19300.0
2015-01-22 11:20:00,40.95,41.06,40.87,41.02,14000.0,40.95,41.06,40.87,41.02,14000.0
2015-01-22 11:30:00,41.01,41.03,40.77,40.83,27900.0,41.01,41.03,40.77,40.83,27900.0
2015-01-22 11:40:00,40.84,40.89,40.8,40.81,18900.0,40.84,40.89,40.8,40.81,18900.0
2015-01-22 11:50:00,40.82,40.88,40.6,40.87,69600.0,40.82,40.88,40.6,40.87,69600.0
2015-01-22 12:00:00,40.88,40.9,40.57,40.69,46200.0,40.88,40.9,40.57,40.69,46200.0
2015-01-22 12:10:00,40.69,40.8,40.63,40.63,9500.0,40.69,40.8,40.63,40.63,9500.0
2015-01-22 12:20:00,40.66,40.85,40.62,40.79,22200.0,40.66,40.85,40.62,40.79,22200.0
2015-01-22 12:30:00,40.8,40.93,40.62,40.9,28900.0,40.8,40.93,40.62,40.9,28900.0
2015-01-22 12:40:00,40.9,41.03,40.9,41.01,19700.0,40.9,41.03,40.9,41.01,19700.0
2015-01-22 12:50:00,41.01,41.05,40.93,40.96,14200.0,41.01,41.05,40.93,40.96,14200.0
2015-01-22 13:00:00,40.96,41.11,40.95,40.97,15700.0,40.96,41.11,40.95,40.97,15700.0
2015-01-22 13:10:00,41.0,41.03,40.93,40.94,12500.0,41.0,41.03,40.93,40.94,12500.0
2015-01-22 13:20:00,40.95,41.07,40.93,41.04,26600.0,40.95,41.07,40.93,41.04,26600.0
2015-01-22 13:30:00,41.04,41.14,41.03,41.12,14700.0,41.04,41.14,41.03,41.12,14700.0
2015-01-22 13:40:00,41.14,41.24,41.09,41.12,23400.0,41.14,41.24,41.09,41.12,23400.0
2015-01-22 13:50:00,41.11,41.13,41.05,41.11,12100.0,41.11,41.13,41.05,41.11,12100.0
2015-01-22 14:00:00,41.12,41.26,41.12,41.19,50100.0,41.12,41.26,41.12,41.19,50100.0
2015-01-22 14:10:00,41.2,41.38,41.2,41.36,21900.0,41.2,41.38,41.2,41.36,21900.0
2015-01-22 14:20:00,41.33,41.38,41.31,41.32,14100.0,41.33,41.38,41.31,41.32,14100.0
2015-01-22 14:30:00,41.34,41.52,41.34,41.5,36500.0,41.34,41.52,41.34,41.5,36500.0
2015-01-22 14:40:00,41.51,41.61,41.47,41.56,30400.0,41.51,41.61,41.47,41.56,30400.0
2015-01-22 14:50:00,41.55,41.73,41.5,41.68,36600.0,41.55,41.73,41.5,41.68,36600.0
2015-01-22 15:00:00,41.68,41.85,41.68,41.8,55700.0,41.68,41.85,41.68,41.8,55700.0
2015-01-22 15:10:00,41.83,41.97,41.8,41.97,48600.0,41.83,41.97,41.8,41.97,48600.0
2015-01-22 15:20:00,41.98,42.0,41.72,41.77,71800.0,41.98,42.0,41.72,41.77,71800.0
2015-01-22 15:30:00,41.77,41.84,41.76,41.83,40800.0,41.77,41.84,41.76,41.83,40800.0
2015-01-22 15:40:00,41.83,41.91,41.78,41.88,88400.0,41.83,41.91,41.78,41.88,88400.0
2015-01-22 15:50:00,41.88,41.96,41.84,41.89,192800.0,41.88,41.96,41.84,41.89,192800.0
2015-01-23 09:30:00,41.74,42.09,41.5,41.89,38300.0,41.74,42.09,41.5,41.89,38300.0
2015-01-23 09:40:00,41.97,41.97,41.62,41.85,39600.0,41.97,41.97,41.62,41.85,39600.0
2015-01-23 09:50:00,41.84,42.34,41.82,42.28,90900.0,41.84,42.34,41.82,42.28,90900.0
2015-01-23 10:00:00,42.29,42.67,42.28,42.67,54600.0,42.29,42.67,42.28,42.67,54600.0
2015-01-23 10:10:00,42.67,42.91,42.5,42.61,112800.0,42.67,42.91,42.5,42.61,112800.0
2015-01-23 10:20:00,42.62,42.71,42.52,42.7,49800.0,42.62,42.71,42.52,42.7,49800.0
2015-01-23 10:30:00,42.69,42.9,42.69,42.83,56000.0,42.69,42.9,42.69,42.83,56000.0
2015-01-23 10:40:00,42.85,42.92,42.57,42.72,55000.0,42.85,42.92,42.57,42.72,55000.0
2015-01-23 10:50:00,42.72,43.05,42.67,42.91,84000.0,42.72,43.05,42.67,42.91,84000.0
2015-01-23 11:00:00,42.92,42.95,42.77,42.77,20600.0,42.92,42.95,42.77,42.77,20600.0
2015-01-23 11:10:00,42.77,42.8,42.65,42.67,25400.0,42.77,42.8,42.65,42.67,25400.0
2015-01-23 11:20:00,42.65,42.66,42.57,42.58,21000.0,42.65,42.66,42.57,42.58,21000.0
2015-01-23 11:30:00,42.59,42.61,42.51,42.6,30200.0,42.59,42.61,42.51,42.6,30200.0
2015-01-23 11:40:00,42.58,42.9,42.57,42.86,30200.0,42.58,42.9,42.57,42.86,30200.0
2015-01-23 11:50:00,42.87,42.89,42.67,42.85,35400.0,42.87,42.89,42.67,42.85,35400.0
2015-01-23 12:00:00,42.82,42.96,42.79,42.93,27700.0,42.82,42.96,42.79,42.93,27700.0
2015-01-23 12:10:00,42.93,43.1,42.84,42.88,31100.0,42.93,43.1,42.84,42.88,31100.0
2015-01-23 12:20:00,42.85,42.95,42.81,42.88,18600.0,42.85,42.95,42.81,42.88,18600.0
2015-01-23 12:30:00,42.87,43.01,42.83,42.96,21300.0,42.87,43.01,42.83,42.96,21300.0
2015-01-23 12:40:00,42.97,42.98,42.88,42.92,21600.0,42.97,42.98,42.88,42.92,21600.0
2015-01-23 12:50:00,42.91,42.97,42.83,42.87,17500.0,42.91,42.97,42.83,42.87,17500.0
2015-01-23 13:00:00,42.84,42.85,42.66,42.69,44500.0,42.84,42.85,42.66,42.69,44500.0
2015-01-23 13:10:00,42.71,42.75,42.54,42.56,27200.0,42.71,42.75,42.54,42.56,27200.0
2015-01-23 13:20:00,42.56,42.61,42.51,42.57,16900.0,42.56,42.61,42.51,42.57,16900.0
2015-01-23 13:30:00,42.57,42.76,42.55,42.75,24000.0,42.57,42.76,42.55,42.75,24000.0
2015-01-23 13:40:00,42.77,42.87,42.76,42.79,18600.0,42.77,42.87,42.76,42.79,18600.0
2015-01-23 13:50:00,42.8,42.89,42.78,42.84,15200.0,42.8,42.89,42.78,42.84,15200.0
2015-01-23 14:00:00,42.86,42.89,42.71,42.81,29800.0,42.86,42.89,42.71,42.81,29800.0
2015-01-23 14:10:00,42.79,42.81,42.66,42.73,13800.0,42.79,42.81,42.66,42.73,13800.0
2015-01-23 14:20:00,42.74,42.75,42.67,42.7,16600.0,42.74,42.75,42.67,42.7,16600.0
2015-01-23 14:30:00,42.71,42.74,42.63,42.73,29400.0,42.71,42.74,42.63,42.73,29400.0
2015-01-23 14:40:00,42.74,42.77,42.7,42.75,21100.0,42.74,42.77,42.7,42.75,21100.0
2015-01-23 14:50:00,42.74,42.85,42.71,42.8,33800.0,42.74,42.85,42.71,42.8,33800.0
2015-01-23 15:00:00,42.79,42.79,42.65,42.74,29600.0,42.79,42.79,42.65,42.74,29600.0
2015-01-23 15:10:00,42.74,42.76,42.68,42.75,28300.0,42.74,42.76,42.68,42.75,28300.0
2015-01-23 15:20:00,42.74,42.84,42.68,42.84,32000.0,42.74,42.84,42.68,42.84,32000.0
2015-01-23 15:30:00,42.83,42.84,42.68,42.72,50400.0,42.83,42.84,42.68,42.72,50400.0
2015-01-23 15:40:00,42.72,42.75,42.61,42.67,55500.0,42.72,42.75,42.61,42.67,55500.0
2015-01-23 15:50:00,42.66,42.67,42.47,42.55,129600.0,42.66,42.67,42.47,42.55,129600.0
2015-01-26 09:30:00,42.35,42.58,42.03,42.58,60700.0,42.35,42.58,42.03,42.58,60700.0
2015-01-26 09:40:00,42.59,42.98,42.58,42.95,45000.0,42.59,42.98,42.58,42.95,45000.0
2015-01-26 09:50:00,42.95,43.44,42.92,43.44,89100.0,42.95,43.44,42.92,43.44,89100.0
2015-01-26 10:00:00,43.43,43.78,43.38,43.64,77500.0,43.43,43.78,43.38,43.64,77500.0
2015-01-26 10:10:00,43.61,43.67,43.44,43.51,45600.0,43.61,43.67,43.44,43.51,45600.0
2015-01-26 10:20:00,43.52,43.9,43.51,43.8,55600.0,43.52,43.9,43.51,43.8,55600.0
2015-01-26 10:30:00,43.81,43.94,43.77,43.87,46300.0,43.81,43.94,43.77,43.87,46300.0
2015-01-26 10:40:00,43.87,43.96,43.86,43.93,37500.0,43.87,43.96,43.86,43.93,37500.0
2015-01-26 10:50:00,43.91,43.92,43.57,43.64,37100.0,43.91,43.92,43.57,43.64,37100.0
2015-01-26 11:00:00,43.63,43.71,43.56,43.62,32200.0,43.63,43.71,43.56,43.62,32200.0
2015-01-26 11:10:00,43.62,43.63,43.4,43.41,27200.0,43.62,43.63,43.4,43.41,27200.0
2015-01-26 11:20:00,43.43,43.53,43.37,43.38,24400.0,43.43,43.53,43.37,43.38,24400.0
2015-01-26 11:30:00,43.39,43.57,43.35,43.51,27600.0,43.39,43.57,43.35,43.51,27600.0
2015-01-26 11:40:00,43.52,43.68,43.52,43.66,17200.0,43.52,43.68,43.52,43.66,17200.0
2015-01-26 11:50:00,43.65,43.83,43.58,43.81,18500.0,43.65,43.83,43.58,43.81,18500.0
2015-01-26 12:00:00,43.81,43.92,43.69,43.88,31000.0,43.81,43.92,43.69,43.88,31000.0
2015-01-26 12:10:00,43.9,43.91,43.82,43.87,15000.0,43.9,43.91,43.82,43.87,15000.0
2015-01-26 12:20:00,43.87,43.92,43.82,43.87,15200.0,43.87,43.92,43.82,43.87,15200.0
2015-01-26 12:30:00,43.86,43.98,43.86,43.97,45000.0,43.86,43.98,43.86,43.97,45000.0
2015-01-26 12:40:00,43.96,43.99,43.85,43.86,15000.0,43.96,43.99,43.85,43.86,15000.0
2015-01-26 12:50:00,43.85,43.91,43.8,43.9,12200.0,43.85,43.91,43.8,43.9,12200.0
2015-01-26 13:00:00,43.91,43.91,43.77,43.85,19000.0,43.91,43.91,43.77,43.85,19000.0
2015-01-26 13:10:00,43.85,44.0,43.85,43.96,24000.0,43.85,44.0,43.85,43.96,24000.0
2015-01-26 13:20:00,43.97,43.99,43.92,43.96,17700.0,43.97,43.99,43.92,43.96,17700.0
2015-01-26 13:30:00,43.97,44.26,43.96,44.22,78100.0,43.97,44.26,43.96,44.22,78100.0
2015-01-26 13:40:00,44.22,44.35,44.17,44.31,49500.0,44.22,44.35,44.17,44.31,49500.0
2015-01-26 13:50:00,44.3,44.36,44.29,44.35,25400.0,44.3,44.36,44.29,44.35,25400.0
2015-01-26 14:00:00,44.36,44.38,44.24,44.25,50900.0,44.36,44.38,44.24,44.25,50900.0
2015-01-26 14:10:00,44.24,44.25,44.0,44.05,36400.0,44.24,44.25,44.0,44.05,36400.0
2015-01-26 14:20:00,44.06,44.06,43.92,43.95,34100.0,44.06,44.06,43.92,43.95,34100.0
2015-01-26 14:30:00,43.95,44.16,43.94,44.14,19900.0,43.95,44.16,43.94,44.14,19900.0
2015-01-26 14:40:00,44.13,44.2,44.13,44.18,19800.0,44.13,44.2,44.13,44.18,19800.0
2015-01-26 14:50:00,44.17,44.24,44.1,44.12,22900.0,44.17,44.24,44.1,44.12,22900.0
2015-01-26 15:00:00,44.14,44.14,44.03,44.11,24700.0,44.14,44.14,44.03,44.11,24700.0
2015-01-26 15:10:00,44.11,44.14,43.95,44.02,33900.0,44.11,44.14,43.95,44.02,33900.0
2015-01-26 15:20:00,44.02,44.05,43.99,44.03,19600.0,44.02,44.05,43.99,44.03,19600.0
2015-01-26 15:30:00,44.03,44.1,44.02,44.1,48300.0,44.03,44.1,44.02,44.1,48300.0
2015-01-26 15:40:00,44.1,44.16,44.04,44.14,76300.0,44.1,44.16,44.04,44.14,76300.0
2015-01-26 15:50:00,44.14,44.21,44.13,44.18,122700.0,44.14,44.21,44.13,44.18,122700.0
2015-01-27 09:30:00,43.3,43.95,43.0,43.8,122600.0,43.3,43.95,43.0,43.8,122600.0
2015-01-27 09:40:00,43.83,43.94,43.32,43.33,70800.0,43.83,43.94,43.32,43.33,70800.0
2015-01-27 09:50:00,43.31,43.39,42.86,42.89,87300.0,43.31,43.39,42.86,42.89,87300.0
2015-01-27 10:00:00,42.91,43.13,42.81,42.89,69900.0,42.91,43.13,42.81,42.89,69900.0
2015-01-27 10:10:00,42.85,42.95,42.69,42.8,45800.0,42.85,42.95,42.69,42.8,45800.0
2015-01-27 10:20:00,42.79,43.07,42.78,42.96,47700.0,42.79,43.07,42.78,42.96,47700.0
2015-01-27 10:30:00,42.97,42.97,42.75,42.91,42900.0,42.97,42.97,42.75,42.91,42900.0
2015-01-27 10:40:00,42.91,43.09,42.81,42.98,28600.0,42.91,43.09,42.81,42.98,28600.0
2015-01-27 10:50:00,43.0,43.12,42.99,43.1,37000.0,43.0,43.12,42.99,43.1,37000.0
2015-01-27 11:00:00,43.06,43.27,43.0,43.23,29600.0,43.06,43.27,43.0,43.23,29600.0
2015-01-27 11:10:00,43.24,43.29,43.17,43.17,25600.0,43.24,43.29,43.17,43.17,25600.0
2015-01-27 11:20:00,43.18,43.47,43.18,43.46,70300.0,43.18,43.47,43.18,43.46,70300.0
2015-01-27 11:30:00,43.45,43.55,43.39,43.45,41000.0,43.45,43.55,43.39,43.45,41000.0
2015-01-27 11:40:00,43.44,43.46,43.27,43.35,44500.0,43.44,43.46,43.27,43.35,44500.0
2015-01-27 11:50:00,43.37,43.47,43.29,43.31,20300.0,43.37,43.47,43.29,43.31,20300.0
2015-01-27 12:00:00,43.32,43.34,43.22,43.28,24200.0,43.32,43.34,43.22,43.28,24200.0
2015-01-27 12:10:00,43.28,43.29,43.18,43.23,13400.0,43.28,43.29,43.18,43.23,13400.0
2015-01-27 12:20:00,43.25,43.56,43.24,43.53,20500.0,43.25,43.56,43.24,43.53,20500.0
2015-01-27 12:30:00,43.55,43.71,43.54,43.69,85500.0,43.55,43.71,43.54,43.69,85500.0
2015-01-27 12:40:00,43.69,43.69,43.41,43.45,21500.0,43.69,43.69,43.41,43.45,21500.0
2015-01-27 12:50:00,43.43,43.54,43.42,43.45,7600.0,43.43,43.54,43.42,43.45,7600.0
2015-01-27 13:00:00,43.48,43.51,43.36,43.4,17400.0,43.48,43.51,43.36,43.4,17400.0
2015-01-27 13:10:00,43.4,43.44,43.3,43.39,10800.0,43.4,43.44,43.3,43.39,10800.0
2015-01-27 13:20:00,43.37,43.5,43.3,43.38,17800.0,43.37,43.5,43.3,43.38,17800.0
2015-01-27 13:30:00,43.37,43.48,43.25,43.27,22700.0,43.37,43.48,43.25,43.27,22700.0
2015-01-27 13:40:00,43.28,43.38,43.25,43.36,20300.0,43.28,43.38,43.25,43.36,20300.0
2015-01-27 13:50:00,43.37,43.37,43.29,43.34,9600.0,43.37,43.37,43.29,43.34,9600.0
2015-01-27 14:00:00,43.35,43.53,43.34,43.48,16700.0,43.35,43.53,43.34,43.48,16700.0
2015-01-27 14:10:00,43.47,43.68,43.44,43.68,28000.0,43.47,43.68,43.44,43.68,28000.0
2015-01-27 14:20:00,43.69,43.81,43.68,43.8,44700.0,43.69,43.81,43.68,43.8,44700.0
2015-01-27 14:30:00,43.79,43.84,43.75,43.75,34500.0,43.79,43.84,43.75,43.75,34500.0
2015-01-27 14:40:00,43.75,43.86,43.74,43.84,38900.0,43.75,43.86,43.74,43.84,38900.0
2015-01-27 14:50:00,43.83,43.92,43.73,43.77,33100.0,43.83,43.92,43.73,43.77,33100.0
2015-01-27 15:00:00,43.77,43.93,43.77,43.91,32400.0,43.77,43.93,43.77,43.91,32400.0
2015-01-27 15:10:00,43.91,44.04,43.8,43.81,92300.0,43.91,44.04,43.8,43.81,92300.0
2015-01-27 15:20:00,43.82,43.82,43.71,43.76,31600.0,43.82,43.82,43.71,43.76,31600.0
2015-01-27 15:30:00,43.76,43.88,43.7,43.71,57100.0,43.76,43.88,43.7,43.71,57100.0
2015-01-27 15:40:00,43.72,43.82,43.68,43.68,38600.0,43.72,43.82,43.68,43.68,38600.0
2015-01-27 15:50:00,43.68,43.77,43.6,43.71,111900.0,43.68,43.77,43.6,43.71,111900.0
2015-01-28 09:30:00,43.66,44.48,43.52,43.61,89600.0,43.66,44.48,43.52,43.61,89600.0
2015-01-28 09:40:00,43.59,43.78,43.54,43.64,76600.0,43.59,43.78,43.54,43.64,76600.0
2015-01-28 09:50:00,43.63,43.69,43.35,43.39,110000.0,43.63,43.69,43.35,43.39,110000.0
2015-01-28 10:00:00,43.4,43.56,43.33,43.51,54000.0,43.4,43.56,43.33,43.51,54000.0
2015-01-28 10:10:00,43.5,43.55,43.35,43.37,53700.0,43.5,43.55,43.35,43.37,53700.0
2015-01-28 10:20:00,43.4,43.44,43.11,43.12,46100.0,43.4,43.44,43.11,43.12,46100.0
2015-01-28 10:30:00,43.14,43.26,42.89,43.06,46500.0,43.14,43.26,42.89,43.06,46500.0
2015-01-28 10:40:00,43.06,43.18,42.91,42.99,39900.0,43.06,43.18,42.91,42.99,39900.0
2015-01-28 10:50:00,42.99,43.0,42.53,42.62,62200.0,42.99,43.0,42.53,42.62,62200.0
2015-01-28 11:00:00,42.62,42.89,42.56,42.89,49900.0,42.62,42.89,42.56,42.89,49900.0
2015-01-28 11:10:00,42.9,42.91,42.62,42.71,46900.0,42.9,42.91,42.62,42.71,46900.0
2015-01-28 11:20:00,42.71,42.79,42.61,42.71,41300.0,42.71,42.79,42.61,42.71,41300.0
2015-01-28 11:30:00,42.71,42.92,42.69,42.78,27700.0,42.71,42.92,42.69,42.78,27700.0
2015-01-28 11:40:00,42.78,42.85,42.72,42.8,36900.0,42.78,42.85,42.72,42.8,36900.0
2015-01-28 11:50:00,42.79,42.79,42.61,42.76,42600.0,42.79,42.79,42.61,42.76,42600.0
2015-01-28 12:00:00,42.77,42.92,42.74,42.89,25900.0,42.77,42.92,42.74,42.89,25900.0
2015-01-28 12:10:00,42.9,43.19,42.86,43.18,25800.0,42.9,43.19,42.86,43.18,25800.0
2015-01-28 12:20:00,43.2,43.36,43.1,43.35,47600.0,43.2,43.36,43.1,43.35,47600.0
2015-01-28 12:30:00,43.32,43.37,43.26,43.27,20100.0,43.32,43.37,43.26,43.27,20100.0
2015-01-28 12:40:00,43.27,43.31,43.18,43.31,31400.0,43.27,43.31,43.18,43.31,31400.0
2015-01-28 12:50:00,43.28,43.35,43.21,43.24,21500.0,43.28,43.35,43.21,43.24,21500.0
2015-01-28 13:00:00,43.23,43.31,43.14,43.3,49600.0,43.23,43.31,43.14,43.3,49600.0
2015-01-28 13:10:00,43.31,43.32,43.21,43.27,22900.0,43.31,43.32,43.21,43.27,22900.0
2015-01-28 13:20:00,43.28,43.45,43.28,43.36,17100.0,43.28,43.45,43.28,43.36,17100.0
2015-01-28 13:30:00,43.37,43.42,43.23,43.23,18500.0,43.37,43.42,43.23,43.23,18500.0
2015-01-28 13:40:00,43.23,43.26,43.12,43.23,16100.0,43.23,43.26,43.12,43.23,16100.0
2015-01-28 13:50:00,43.2,43.23,43.01,43.07,19000.0,43.2,43.23,43.01,43.07,19000.0
2015-01-28 14:00:00,43.12,43.37,43.04,43.05,39900.0,43.12,43.37,43.04,43.05,39900.0
2015-01-28 14:10:00,43.04,43.15,42.95,43.08,41600.0,43.04,43.15,42.95,43.08,41600.0
2015-01-28 14:20:00,43.09,43.16,42.98,43.08,41500.0,43.09,43.16,42.98,43.08,41500.0
2015-01-28 14:30:00,43.05,43.12,42.87,42.9,75400.0,43.05,43.12,42.87,42.9,75400.0
2015-01-28 14:40:00,42.88,43.03,42.85,42.95,19800.0,42.88,43.03,42.85,42.95,19800.0
2015-01-28 14:50:00,42.94,43.1,42.9,43.06,30200.0,42.94,43.1,42.9,43.06,30200.0
2015-01-28 15:00:00,43.07,43.17,43.05,43.12,19500.0,43.07,43.17,43.05,43.12,19500.0
2015-01-28 15:10:00,43.13,43.14,42.9,42.92,66600.0,43.13,43.14,42.9,42.92,66600.0
2015-01-28 15:20:00,42.93,43.01,42.85,42.91,37700.0,42.93,43.01,42.85,42.91,37700.0
2015-01-28 15:30:00,42.93,42.93,42.8,42.88,83900.0,42.93,42.93,42.8,42.88,83900.0
2015-01-28 15:40:00,42.88,42.88,42.63,42.68,123500.0,42.88,42.88,42.63,42.68,123500.0
2015-01-28 15:50:00,42.67,42.82,42.64,42.73,165600.0,42.67,42.82,42.64,42.73,165600.0
2015-01-29 09:30:00,42.88,42.99,42.22,42.32,69500.0,42.88,42.99,42.22,42.32,69500.0
2015-01-29 09:40:00,42.26,42.36,41.87,41.95,55000.0,42.26,42.36,41.87,41.95,55000.0
2015-01-29 09:50:00,41.9,42.23,41.8,42.12,31500.0,41.9,42.23,41.8,42.12,31500.0
2015-01-29 10:00:00,42.14,42.14,41.79,41.9,57600.0,42.14,42.14,41.79,41.9,57600.0
2015-01-29 10:10:00,41.91,41.91,41.59,41.68,74700.0,41.91,41.91,41.59,41.68,74700.0
2015-01-29 10:20:00,41.69,41.71,41.51,41.67,35400.0,41.69,41.71,41.51,41.67,35400.0
2015-01-29 10:30:00,41.69,41.69,41.4,41.51,35700.0,41.69,41.69,41.4,41.51,35700.0
2015-01-29 10:40:00,41.5,41.51,41.15,41.44,72200.0,41.5,41.51,41.15,41.44,72200.0
2015-01-29 10:50:00,41.44,41.73,41.39,41.68,41500.0,41.44,41.73,41.39,41.68,41500.0
2015-01-29 11:00:00,41.66,41.75,41.57,41.75,19600.0,41.66,41.75,41.57,41.75,19600.0
2015-01-29 11:10:00,41.75,41.78,41.6,41.64,29400.0,41.75,41.78,41.6,41.64,29400.0
2015-01-29 11:20:00,41.67,41.81,41.64,41.77,20400.0,41.67,41.81,41.64,41.77,20400.0
2015-01-29 11:30:00,41.79,42.08,41.79,42.08,30500.0,41.79,42.08,41.79,42.08,30500.0
2015-01-29 11:40:00,42.08,42.08,41.95,41.99,45800.0,42.08,42.08,41.95,41.99,45800.0
2015-01-29 11:50:00,42.0,42.18,41.93,42.03,47000.0,42.0,42.18,41.93,42.03,47000.0
2015-01-29 12:00:00,42.03,42.12,41.98,41.99,14000.0,42.03,42.12,41.98,41.99,14000.0
2015-01-29 12:10:00,41.97,42.07,41.91,41.94,16300.0,41.97,42.07,41.91,41.94,16300.0
2015-01-29 12:20:00,41.94,41.97,41.85,41.88,30700.0,41.94,41.97,41.85,41.88,30700.0
2015-01-29 12:30:00,41.87,41.99,41.83,41.89,24000.0,41.87,41.99,41.83,41.89,24000.0
2015-01-29 12:40:00,41.9,41.9,41.75,41.83,14900.0,41.9,41.9,41.75,41.83,14900.0
2015-01-29 12:50:00,41.82,41.86,41.7,41.82,20300.0,41.82,41.86,41.7,41.82,20300.0
2015-01-29 13:00:00,41.82,41.89,41.77,41.81,16600.0,41.82,41.89,41.77,41.81,16600.0
2015-01-29 13:10:00,41.82,42.02,41.82,41.97,15700.0,41.82,42.02,41.82,41.97,15700.0
2015-01-29 13:20:00,41.97,42.13,41.97,42.1,15200.0,41.97,42.13,41.97,42.1,15200.0
2015-01-29 13:30:00,42.08,42.08,41.96,42.03,17000.0,42.08,42.08,41.96,42.03,17000.0
2015-01-29 13:40:00,42.04,42.17,41.99,42.16,15400.0,42.04,42.17,41.99,42.16,15400.0
2015-01-29 13:50:00,42.16,42.22,42.0,42.01,16700.0,42.16,42.22,42.0,42.01,16700.0
2015-01-29 14:00:00,42.02,42.11,41.96,41.97,16400.0,42.02,42.11,41.96,41.97,16400.0
2015-01-29 14:10:00,41.95,42.07,41.89,41.99,19600.0,41.95,42.07,41.89,41.99,19600.0
2015-01-29 14:20:00,41.91,42.14,41.91,42.14,14800.0,41.91,42.14,41.91,42.14,14800.0
2015-01-29 14:30:00,42.14,42.23,42.1,42.17,23600.0,42.14,42.23,42.1,42.17,23600.0
2015-01-29 14:40:00,42.16,42.17,42.05,42.07,23100.0,42.16,42.17,42.05,42.07,23100.0
2015-01-29 14:50:00,42.07,42.15,42.02,42.14,25700.0,42.07,42.15,42.02,42.14,25700.0
2015-01-29 15:00:00,42.14,42.24,42.11,42.24,25000.0,42.14,42.24,42.11,42.24,25000.0
2015-01-29 15:10:00,42.24,42.32,42.15,42.32,37800.0,42.24,42.32,42.15,42.32,37800.0
2015-01-29 15:20:00,42.33,42.59,42.33,42.55,44000.0,42.33,42.59,42.33,42.55,44000.0
2015-01-29 15:30:00,42.56,42.58,42.45,42.51,42800.0,42.56,42.58,42.45,42.51,42800.0
2015-01-29 15:40:00,42.5,42.6,42.37,42.4,61300.0,42.5,42.6,42.37,42.4,61300.0
2015-01-29 15:50:00,42.4,42.4,42.29,42.36,107000.0,42.4,42.4,42.29,42.36,107000.0
2015-01-30 09:30:00,41.92,42.68,41.82,42.64,55400.0,41.92,42.68,41.82,42.64,55400.0
2015-01-30 09:40:00,42.65,42.98,42.62,42.89,89000.0,42.65,42.98,42.62,42.89,89000.0
2015-01-30 09:50:00,42.9,42.96,42.64,42.66,41800.0,42.9,42.96,42.64,42.66,41800.0
2015-01-30 10:00:00,42.67,42.71,42.12,42.19,61200.0,42.67,42.71,42.12,42.19,61200.0
2015-01-30 10:10:00,42.27,42.38,42.04,42.23,51300.0,42.27,42.38,42.04,42.23,51300.0
2015-01-30 10:20:00,42.22,42.38,42.2,42.28,25600.0,42.22,42.38,42.2,42.28,25600.0
2015-01-30 10:30:00,42.26,42.26,41.91,42.2,63600.0,42.26,42.26,41.91,42.2,63600.0
2015-01-30 10:40:00,42.2,42.43,42.08,42.08,52400.0,42.2,42.43,42.08,42.08,52400.0
2015-01-30 10:50:00,42.09,42.11,41.91,42.07,98600.0,42.09,42.11,41.91,42.07,98600.0
2015-01-30 11:00:00,42.1,42.1,41.91,42.02,43600.0,42.1,42.1,41.91,42.02,43600.0
2015-01-30 11:10:00,42.04,42.11,41.85,42.05,24300.0,42.04,42.11,41.85,42.05,24300.0
2015-01-30 11:20:00,42.04,42.35,41.96,42.3,34500.0,42.04,42.35,41.96,42.3,34500.0
2015-01-30 11:30:00,42.32,42.52,42.29,42.3,44500.0,42.32,42.52,42.29,42.3,44500.0
2015-01-30 11:40:00,42.32,42.34,42.08,42.08,22500.0,42.32,42.34,42.08,42.08,22500.0
2015-01-30 11:50:00,42.1,42.23,42.04,42.16,24800.0,42.1,42.23,42.04,42.16,24800.0
2015-01-30 12:00:00,42.18,42.36,42.12,42.15,18600.0,42.18,42.36,42.12,42.15,18600.0
2015-01-30 12:10:00,42.16,42.38,42.15,42.23,36700.0,42.16,42.38,42.15,42.23,36700.0
2015-01-30 12:20:00,42.25,42.36,42.22,42.35,24600.0,42.25,42.36,42.22,42.35,24600.0
2015-01-30 12:30:00,42.35,42.42,42.29,42.33,29000.0,42.35,42.42,42.29,42.33,29000.0
2015-01-30 12:40:00,42.3,42.34,42.19,42.23,25200.0,42.3,42.34,42.19,42.23,25200.0
2015-01-30 12:50:00,42.23,42.36,42.17,42.19,15700.0,42.23,42.36,42.17,42.19,15700.0
2015-01-30 13:00:00,42.2,42.28,42.13,42.17,20700.0,42.2,42.28,42.13,42.17,20700.0
2015-01-30 13:10:00,42.15,42.19,42.03,42.05,16800.0,42.15,42.19,42.03,42.05,16800.0
2015-01-30 13:20:00,42.04,42.14,41.93,42.09,21400.0,42.04,42.14,41.93,42.09,21400.0
2015-01-30 13:30:00,42.09,42.25,42.04,42.2,18200.0,42.09,42.25,42.04,42.2,18200.0
2015-01-30 13:40:00,42.2,42.45,42.19,42.45,23400.0,42.2,42.45,42.19,42.45,23400.0
2015-01-30 13:50:00,42.43,42.68,42.38,42.6,45400.0,42.43,42.68,42.38,42.6,45400.0
2015-01-30 14:00:00,42.57,42.7,42.5,42.68,18500.0,42.57,42.7,42.5,42.68,18500.0
2015-01-30 14:10:00,42.69,42.89,42.62,42.87,42200.0,42.69,42.89,42.62,42.87,42200.0
2015-01-30 14:20:00,42.85,42.97,42.8,42.97,30100.0,42.85,42.97,42.8,42.97,30100.0
2015-01-30 14:30:00,42.97,43.09,42.92,42.99,44000.0,42.97,43.09,42.92,42.99,44000.0
2015-01-30 14:40:00,42.99,43.22,42.99,43.06,54000.0,42.99,43.22,42.99,43.06,54000.0
2015-01-30 14:50:00,43.02,43.02,42.72,42.72,40300.0,43.02,43.02,42.72,42.72,40300.0
2015-01-30 15:00:00,42.73,42.88,42.53,42.6,36000.0,42.73,42.88,42.53,42.6,36000.0
2015-01-30 15:10:00,42.61,42.7,42.49,42.49,27300.0,42.61,42.7,42.49,42.49,27300.0
2015-01-30 15:20:00,42.5,42.6,42.36,42.55,29800.0,42.5,42.6,42.36,42.55,29800.0
2015-01-30 15:30:00,42.53,42.65,42.46,42.54,58100.0,42.53,42.65,42.46,42.54,58100.0
2015-01-30 15:40:00,42.54,42.55,42.3,42.35,72800.0,42.54,42.55,42.3,42.35,72800.0
2015-01-30 15:50:00,42.36,42.4,42.27,42.32,133200.0,42.36,42.4,42.27,42.32,133200.0
2015-02-02 09:30:00,42.68,43.81,42.59,43.65,112700.0,42.68,43.81,42.59,43.65,112700.0
2015-02-02 09:40:00,43.73,43.98,43.55,43.94,144900.0,43.73,43.98,43.55,43.94,144900.0
2015-02-02 09:50:00,43.91,44.14,43.82,44.06,109300.0,43.91,44.14,43.82,44.06,109300.0
2015-02-02 10:00:00,44.02,44.1,43.68,44.06,70100.0,44.02,44.1,43.68,44.06,70100.0
2015-02-02 10:10:00,44.09,44.09,43.69,43.76,59900.0,44.09,44.09,43.69,43.76,59900.0
2015-02-02 10:20:00,43.8,44.38,43.75,44.35,104000.0,43.8,44.38,43.75,44.35,104000.0
2015-02-02 10:30:00,44.38,44.65,44.12,44.58,85700.0,44.38,44.65,44.12,44.58,85700.0
2015-02-02 10:40:00,44.6,44.88,44.32,44.32,64600.0,44.6,44.88,44.32,44.32,64600.0
2015-02-02 10:50:00,44.31,44.52,44.26,44.29,87000.0,44.31,44.52,44.26,44.29,87000.0
2015-02-02 11:00:00,44.26,44.96,44.15,44.95,118900.0,44.26,44.96,44.15,44.95,118900.0
2015-02-02 11:10:00,44.97,45.08,44.75,44.9,90400.0,44.97,45.08,44.75,44.9,90400.0
2015-02-02 11:20:00,44.9,44.98,44.73,44.87,77300.0,44.9,44.98,44.73,44.87,77300.0
2015-02-02 11:30:00,44.89,45.25,44.76,45.07,87000.0,44.89,45.25,44.76,45.07,87000.0
2015-02-02 11:40:00,45.07,45.26,44.9,45.14,85700.0,45.07,45.26,44.9,45.14,85700.0
2015-02-02 11:50:00,45.13,45.14,44.87,44.99,49600.0,45.13,45.14,44.87,44.99,49600.0
2015-02-02 12:00:00,44.97,45.01,44.78,44.92,57000.0,44.97,45.01,44.78,44.92,57000.0
2015-02-02 12:10:00,44.92,45.05,44.78,45.0,41000.0,44.92,45.05,44.78,45.0,41000.0
2015-02-02 12:20:00,44.97,45.12,44.93,44.95,39400.0,44.97,45.12,44.93,44.95,39400.0
2015-02-02 12:30:00,44.98,44.99,44.72,44.89,58500.0,44.98,44.99,44.72,44.89,58500.0
2015-02-02 12:40:00,44.91,45.03,44.84,44.93,42200.0,44.91,45.03,44.84,44.93,42200.0
2015-02-02 12:50:00,44.9,44.98,44.75,44.8,29000.0,44.9,44.98,44.75,44.8,29000.0
2015-02-02 13:00:00,44.81,44.83,44.62,44.7,42300.0,44.81,44.83,44.62,44.7,42300.0
2015-02-02 13:10:00,44.74,44.82,44.67,44.72,36700.0,44.74,44.82,44.67,44.72,36700.0
2015-02-02 13:20:00,44.77,44.84,44.69,44.8,46000.0,44.77,44.84,44.69,44.8,46000.0
2015-02-02 13:30:00,44.83,44.83,44.52,44.53,26000.0,44.83,44.83,44.52,44.53,26000.0
2015-02-02 13:40:00,44.56,44.57,44.38,44.45,24900.0,44.56,44.57,44.38,44.45,24900.0
2015-02-02 13:50:00,44.52,44.61,44.49,44.49,21100.0,44.52,44.61,44.49,44.49,21100.0
2015-02-02 14:00:00,44.5,44.64,44.49,44.56,27700.0,44.5,44.64,44.49,44.56,27700.0
2015-02-02 14:10:00,44.56,44.91,44.49,44.84,48300.0,44.56,44.91,44.49,44.84,48300.0
2015-02-02 14:20:00,44.83,44.99,44.73,44.99,102600.0,44.83,44.99,44.73,44.99,102600.0
2015-02-02 14:30:00,45.0,45.03,44.84,44.88,30200.0,45.0,45.03,44.84,44.88,30200.0
2015-02-02 14:40:00,44.88,44.95,44.82,44.83,33000.0,44.88,44.95,44.82,44.83,33000.0
2015-02-02 14:50:00,44.83,45.13,44.83,44.98,50200.0,44.83,45.13,44.83,44.98,50200.0
2015-02-02 15:00:00,44.98,45.05,44.92,45.03,40900.0,44.98,45.05,44.92,45.03,40900.0
2015-02-02 15:10:00,45.04,45.22,45.0,45.06,75300.0,45.04,45.22,45.0,45.06,75300.0
2015-02-02 15:20:00,45.07,45.29,45.05,45.25,106300.0,45.07,45.29,45.05,45.25,106300.0
2015-02-02 15:30:00,45.27,45.51,45.14,45.51,133300.0,45.27,45.51,45.14,45.51,133300.0
2015-02-02 15:40:00,45.51,45.64,45.47,45.54,219000.0,45.51,45.64,45.47,45.54,219000.0
2015-02-02 15:50:00,45.54,45.54,45.38,45.5,183400.0,45.54,45.54,45.38,45.5,183400.0
2015-02-03 09:30:00,46.19,47.5,46.15,47.13,306400.0,46.19,47.5,46.15,47.13,306400.0
2015-02-03 09:40:00,47.12,48.25,47.12,47.92,377900.0,47.12,48.25,47.12,47.92,377900.0
2015-02-03 09:50:00,47.96,48.04,47.58,47.64,193300.0,47.96,48.04,47.58,47.64,193300.0
2015-02-03 10:00:00,47.64,47.72,47.33,47.62,107200.0,47.64,47.72,47.33,47.62,107200.0
2015-02-03 10:10:00,47.62,47.83,46.86,47.19,199300.0,47.62,47.83,46.86,47.19,199300.0
2015-02-03 10:20:00,47.18,47.49,47.0,47.49,96500.0,47.18,47.49,47.0,47.49,96500.0
2015-02-03 10:30:00,47.5,47.54,47.27,47.31,95300.0,47.5,47.54,47.27,47.31,95300.0
2015-02-03 10:40:00,47.31,47.5,47.04,47.12,77400.0,47.31,47.5,47.04,47.12,77400.0
2015-02-03 10:50:00,47.13,47.43,47.05,47.15,65900.0,47.13,47.43,47.05,47.15,65900.0
2015-02-03 11:00:00,47.11,47.29,46.95,47.06,65800.0,47.11,47.29,46.95,47.06,65800.0
2015-02-03 11:10:00,47.09,47.41,47.02,47.3,87500.0,47.09,47.41,47.02,47.3,87500.0
2015-02-03 11:20:00,47.37,47.78,47.33,47.7,98600.0,47.37,47.78,47.33,47.7,98600.0
2015-02-03 11:30:00,47.71,47.9,47.54,47.62,70900.0,47.71,47.9,47.54,47.62,70900.0
2015-02-03 11:40:00,47.62,47.9,47.55,47.69,71700.0,47.62,47.9,47.55,47.69,71700.0
2015-02-03 11:50:00,47.69,47.86,47.65,47.82,85300.0,47.69,47.86,47.65,47.82,85300.0
2015-02-03 12:00:00,47.79,47.99,47.71,47.92,108900.0,47.79,47.99,47.71,47.92,108900.0
2015-02-03 12:10:00,47.93,48.2,47.91,48.19,68800.0,47.93,48.2,47.91,48.19,68800.0
2015-02-03 12:20:00,48.16,48.38,47.99,48.01,134800.0,48.16,48.38,47.99,48.01,134800.0
2015-02-03 12:30:00,47.98,48.05,47.9,47.97,54400.0,47.98,48.05,47.9,47.97,54400.0
2015-02-03 12:40:00,47.99,48.17,47.93,48.09,61000.0,47.99,48.17,47.93,48.09,61000.0
2015-02-03 12:50:00,48.11,48.36,48.01,48.2,49900.0,48.11,48.36,48.01,48.2,49900.0
2015-02-03 13:00:00,48.17,48.49,48.11,48.41,55400.0,48.17,48.49,48.11,48.41,55400.0
2015-02-03 13:10:00,48.38,48.61,48.33,48.45,116500.0,48.38,48.61,48.33,48.45,116500.0
2015-02-03 13:20:00,48.45,48.62,48.35,48.36,62600.0,48.45,48.62,48.35,48.36,62600.0
2015-02-03 13:30:00,48.37,48.42,47.97,47.97,57300.0,48.37,48.42,47.97,47.97,57300.0
2015-02-03 13:40:00,47.98,48.34,47.98,48.15,41800.0,47.98,48.34,47.98,48.15,41800.0
2015-02-03 13:50:00,48.16,48.37,48.05,48.37,39700.0,48.16,48.37,48.05,48.37,39700.0
2015-02-03 14:00:00,48.44,48.55,48.28,48.35,107000.0,48.44,48.55,48.28,48.35,107000.0
2015-02-03 14:10:00,48.33,48.51,48.28,48.36,61600.0,48.33,48.51,48.28,48.36,61600.0
2015-02-03 14:20:00,48.34,48.35,48.11,48.15,60300.0,48.34,48.35,48.11,48.15,60300.0
2015-02-03 14:30:00,48.15,48.33,48.04,48.24,71300.0,48.15,48.33,48.04,48.24,71300.0
2015-02-03 14:40:00,48.24,48.36,48.18,48.18,54900.0,48.24,48.36,48.18,48.18,54900.0
2015-02-03 14:50:00,48.17,48.26,48.09,48.24,45200.0,48.17,48.26,48.09,48.24,45200.0
2015-02-03 15:00:00,48.24,48.53,48.22,48.53,54600.0,48.24,48.53,48.22,48.53,54600.0
2015-02-03 15:10:00,48.54,48.55,48.26,48.28,73100.0,48.54,48.55,48.26,48.28,73100.0
2015-02-03 15:20:00,48.3,48.49,48.3,48.4,51100.0,48.3,48.49,48.3,48.4,51100.0
2015-02-03 15:30:00,48.41,48.58,48.32,48.36,83100.0,48.41,48.58,48.32,48.36,83100.0
2015-02-03 15:40:00,48.37,48.37,48.21,48.23,114900.0,48.37,48.37,48.21,48.23,114900.0
2015-02-03 15:50:00,48.22,48.28,48.11,48.16,203000.0,48.22,48.28,48.11,48.16,203000.0
2015-02-04 09:30:00,47.46,47.5,46.9,47.15,130000.0,47.46,47.5,46.9,47.15,130000.0
2015-02-04 09:40:00,47.19,47.95,47.18,47.35,104200.0,47.19,47.95,47.18,47.35,104200.0
2015-02-04 09:50:00,47.35,47.66,47.28,47.61,43800.0,47.35,47.66,47.28,47.61,43800.0
2015-02-04 10:00:00,47.53,47.81,47.35,47.35,78700.0,47.53,47.81,47.35,47.35,78700.0
2015-02-04 10:10:00,47.35,47.6,46.89,46.95,82000.0,47.35,47.6,46.89,46.95,82000.0
2015-02-04 10:20:00,46.91,47.03,46.87,47.01,55900.0,46.91,47.03,46.87,47.01,55900.0
2015-02-04 10:30:00,47.0,47.21,46.65,47.17,104900.0,47.0,47.21,46.65,47.17,104900.0
2015-02-04 10:40:00,47.18,47.45,47.08,47.29,32300.0,47.18,47.45,47.08,47.29,32300.0
2015-02-04 10:50:00,47.31,47.4,47.01,47.28,53700.0,47.31,47.4,47.01,47.28,53700.0
2015-02-04 11:00:00,47.28,47.38,47.09,47.38,39900.0,47.28,47.38,47.09,47.38,39900.0
2015-02-04 11:10:00,47.37,47.45,47.14,47.24,46700.0,47.37,47.45,47.14,47.24,46700.0
2015-02-04 11:20:00,47.24,47.48,47.18,47.43,32200.0,47.24,47.48,47.18,47.43,32200.0
2015-02-04 11:30:00,47.46,47.55,47.38,47.46,29500.0,47.46,47.55,47.38,47.46,29500.0
2015-02-04 11:40:00,47.44,47.45,47.14,47.43,35000.0,47.44,47.45,47.14,47.43,35000.0
2015-02-04 11:50:00,47.46,47.46,47.12,47.14,30900.0,47.46,47.46,47.12,47.14,30900.0
2015-02-04 12:00:00,47.12,47.2,47.0,47.12,20700.0,47.12,47.2,47.0,47.12,20700.0
2015-02-04 12:10:00,47.08,47.09,46.86,46.9,18300.0,47.08,47.09,46.86,46.9,18300.0
2015-02-04 12:20:00,46.92,46.98,46.77,46.77,31800.0,46.92,46.98,46.77,46.77,31800.0
2015-02-04 12:30:00,46.76,46.9,46.73,46.88,47900.0,46.76,46.9,46.73,46.88,47900.0
2015-02-04 12:40:00,46.87,46.98,46.79,46.91,26200.0,46.87,46.98,46.79,46.91,26200.0
2015-02-04 12:50:00,46.94,47.02,46.81,46.9,24200.0,46.94,47.02,46.81,46.9,24200.0
2015-02-04 13:00:00,46.91,47.06,46.82,46.95,22700.0,46.91,47.06,46.82,46.95,22700.0
2015-02-04 13:10:00,46.9,46.93,46.7,46.77,18800.0,46.9,46.93,46.7,46.77,18800.0
2015-02-04 13:20:00,46.74,46.8,46.69,46.76,26800.0,46.74,46.8,46.69,46.76,26800.0
2015-02-04 13:30:00,46.75,46.78,46.62,46.71,43900.0,46.75,46.78,46.62,46.71,43900.0
2015-02-04 13:40:00,46.75,46.78,46.53,46.53,24700.0,46.75,46.78,46.53,46.53,24700.0
2015-02-04 13:50:00,46.52,46.6,46.39,46.44,41100.0,46.52,46.6,46.39,46.44,41100.0
2015-02-04 14:00:00,46.44,46.62,46.4,46.46,38900.0,46.44,46.62,46.4,46.46,38900.0
2015-02-04 14:10:00,46.46,46.46,46.22,46.22,26800.0,46.46,46.46,46.22,46.22,26800.0
2015-02-04 14:20:00,46.25,46.53,46.23,46.39,32000.0,46.25,46.53,46.23,46.39,32000.0
2015-02-04 14:30:00,46.4,46.74,46.4,46.68,29200.0,46.4,46.74,46.4,46.68,29200.0
2015-02-04 14:40:00,46.68,46.69,46.61,46.65,14500.0,46.68,46.69,46.61,46.65,14500.0
2015-02-04 14:50:00,46.68,46.79,46.54,46.76,27500.0,46.68,46.79,46.54,46.76,27500.0
2015-02-04 15:00:00,46.76,46.81,46.66,46.81,17400.0,46.76,46.81,46.66,46.81,17400.0
2015-02-04 15:10:00,46.8,46.94,46.71,46.87,36200.0,46.8,46.94,46.71,46.87,36200.0
2015-02-04 15:20:00,46.9,46.99,46.84,46.99,34100.0,46.9,46.99,46.84,46.99,34100.0
2015-02-04 15:30:00,46.99,47.17,46.99,47.04,77700.0,46.99,47.17,46.99,47.04,77700.0
2015-02-04 15:40:00,47.03,47.05,46.67,46.89,121300.0,47.03,47.05,46.67,46.89,121300.0
2015-02-04 15:50:00,46.89,46.98,46.8,46.97,182700.0,46.89,46.98,46.8,46.97,182700.0
2015-02-05 09:30:00,47.24,47.25,46.36,46.61,63400.0,47.24,47.25,46.36,46.61,63400.0
2015-02-05 09:40:00,46.55,47.06,46.29,47.01,49100.0,46.55,47.06,46.29,47.01,49100.0
2015-02-05 09:50:00,47.11,47.24,46.97,47.13,74900.0,47.11,47.24,46.97,47.13,74900.0
2015-02-05 10:00:00,47.12,47.58,47.04,47.48,198400.0,47.12,47.58,47.04,47.48,198400.0
2015-02-05 10:10:00,47.52,47.6,47.27,47.41,45200.0,47.52,47.6,47.27,47.41,45200.0
2015-02-05 10:20:00,47.35,47.49,47.18,47.46,36900.0,47.35,47.49,47.18,47.46,36900.0
2015-02-05 10:30:00,47.44,47.46,47.25,47.37,35500.0,47.44,47.46,47.25,47.37,35500.0
2015-02-05 10:40:00,47.39,47.43,47.26,47.34,21100.0,47.39,47.43,47.26,47.34,21100.0
2015-02-05 10:50:00,47.34,47.61,47.34,47.53,51100.0,47.34,47.61,47.34,47.53,51100.0
2015-02-05 11:00:00,47.52,47.65,47.45,47.65,42000.0,47.52,47.65,47.45,47.65,42000.0
2015-02-05 11:10:00,47.62,47.65,47.26,47.31,40300.0,47.62,47.65,47.26,47.31,40300.0
2015-02-05 11:20:00,47.32,47.32,47.1,47.12,39500.0,47.32,47.32,47.1,47.12,39500.0
2015-02-05 11:30:00,47.14,47.17,47.01,47.09,44200.0,47.14,47.17,47.01,47.09,44200.0
2015-02-05 11:40:00,47.09,47.09,46.8,46.96,41500.0,47.09,47.09,46.8,46.96,41500.0
2015-02-05 11:50:00,46.96,47.11,46.93,47.04,26000.0,46.96,47.11,46.93,47.04,26000.0
2015-02-05 12:00:00,47.04,47.06,46.92,47.02,25600.0,47.04,47.06,46.92,47.02,25600.0
2015-02-05 12:10:00,47.03,47.1,46.83,46.88,21600.0,47.03,47.1,46.83,46.88,21600.0
2015-02-05 12:20:00,46.89,46.96,46.83,46.85,17800.0,46.89,46.96,46.83,46.85,17800.0
2015-02-05 12:30:00,46.85,46.99,46.84,46.84,47800.0,46.85,46.99,46.84,46.84,47800.0
2015-02-05 12:40:00,46.84,46.88,46.72,46.85,24900.0,46.84,46.88,46.72,46.85,24900.0
2015-02-05 12:50:00,46.83,46.9,46.77,46.9,16600.0,46.83,46.9,46.77,46.9,16600.0
2015-02-05 13:00:00,46.91,47.04,46.9,47.02,16900.0,46.91,47.04,46.9,47.02,16900.0
2015-02-05 13:10:00,47.02,47.25,47.02,47.19,33600.0,47.02,47.25,47.02,47.19,33600.0
2015-02-05 13:20:00,47.19,47.21,47.04,47.18,13700.0,47.19,47.21,47.04,47.18,13700.0
2015-02-05 13:30:00,47.18,47.2,47.07,47.09,16300.0,47.18,47.2,47.07,47.09,16300.0
2015-02-05 13:40:00,47.1,47.11,46.99,47.0,19200.0,47.1,47.11,46.99,47.0,19200.0
2015-02-05 13:50:00,47.01,47.04,46.76,46.81,24300.0,47.01,47.04,46.76,46.81,24300.0
2015-02-05 14:00:00,46.79,46.81,46.63,46.72,44400.0,46.79,46.81,46.63,46.72,44400.0
2015-02-05 14:10:00,46.72,46.96,46.72,46.94,35100.0,46.72,46.96,46.72,46.94,35100.0
2015-02-05 14:20:00,46.95,46.95,46.73,46.89,37800.0,46.95,46.95,46.73,46.89,37800.0
2015-02-05 14:30:00,46.91,47.09,46.88,47.0,24000.0,46.91,47.09,46.88,47.0,24000.0
2015-02-05 14:40:00,46.98,47.07,46.86,46.99,26200.0,46.98,47.07,46.86,46.99,26200.0
2015-02-05 14:50:00,46.99,47.07,46.99,46.99,17900.0,46.99,47.07,46.99,46.99,17900.0
2015-02-05 15:00:00,47.0,47.09,46.95,46.99,25000.0,47.0,47.09,46.95,46.99,25000.0
2015-02-05 15:10:00,47.0,47.04,46.98,46.98,28300.0,47.0,47.04,46.98,46.98,28300.0
2015-02-05 15:20:00,46.98,47.17,46.98,47.15,43600.0,46.98,47.17,46.98,47.15,43600.0
2015-02-05 15:30:00,47.16,47.23,47.11,47.13,31700.0,47.16,47.23,47.11,47.13,31700.0
2015-02-05 15:40:00,47.11,47.11,46.95,46.96,42500.0,47.11,47.11,46.95,46.96,42500.0
2015-02-05 15:50:00,46.97,47.03,46.85,46.9,118100.0,46.97,47.03,46.85,46.9,118100.0
2015-02-06 09:30:00,46.99,47.45,46.99,47.2,36800.0,46.99,47.45,46.99,47.2,36800.0
2015-02-06 09:40:00,47.26,47.33,46.9,47.05,51200.0,47.26,47.33,46.9,47.05,51200.0
2015-02-06 09:50:00,47.0,47.21,46.93,47.21,65200.0,47.0,47.21,46.93,47.21,65200.0
2015-02-06 10:00:00,47.21,47.69,47.2,47.62,52100.0,47.21,47.69,47.2,47.62,52100.0
2015-02-06 10:10:00,47.62,47.87,47.62,47.74,47300.0,47.62,47.87,47.62,47.74,47300.0
2015-02-06 10:20:00,47.74,47.76,47.25,47.25,44400.0,47.74,47.76,47.25,47.25,44400.0
2015-02-06 10:30:00,47.3,47.43,47.09,47.43,71100.0,47.3,47.43,47.09,47.43,71100.0
2015-02-06 10:40:00,47.38,47.5,47.25,47.5,24300.0,47.38,47.5,47.25,47.5,24300.0
2015-02-06 10:50:00,47.5,47.62,47.47,47.54,38800.0,47.5,47.62,47.47,47.54,38800.0
2015-02-06 11:00:00,47.53,47.73,47.47,47.71,41700.0,47.53,47.73,47.47,47.71,41700.0
2015-02-06 11:10:00,47.68,47.68,47.56,47.6,13600.0,47.68,47.68,47.56,47.6,13600.0
2015-02-06 11:20:00,47.61,47.7,47.58,47.61,18200.0,47.61,47.7,47.58,47.61,18200.0
2015-02-06 11:30:00,47.58,47.61,47.33,47.42,17700.0,47.58,47.61,47.33,47.42,17700.0
2015-02-06 11:40:00,47.41,47.48,47.35,47.41,13000.0,47.41,47.48,47.35,47.41,13000.0
2015-02-06 11:50:00,47.43,47.55,47.43,47.52,26100.0,47.43,47.55,47.43,47.52,26100.0
2015-02-06 12:00:00,47.53,47.57,47.41,47.41,15200.0,47.53,47.57,47.41,47.41,15200.0
2015-02-06 12:10:00,47.41,47.43,47.24,47.32,22100.0,47.41,47.43,47.24,47.32,22100.0
2015-02-06 12:20:00,47.35,47.8,47.35,47.76,26900.0,47.35,47.8,47.35,47.76,26900.0
2015-02-06 12:30:00,47.74,47.8,47.69,47.76,24900.0,47.74,47.8,47.69,47.76,24900.0
2015-02-06 12:40:00,47.78,47.78,47.44,47.55,16700.0,47.78,47.78,47.44,47.55,16700.0
2015-02-06 12:50:00,47.55,47.63,47.45,47.55,10100.0,47.55,47.63,47.45,47.55,10100.0
2015-02-06 13:00:00,47.57,47.72,47.47,47.49,16200.0,47.57,47.72,47.47,47.49,16200.0
2015-02-06 13:10:00,47.47,47.47,47.21,47.25,33800.0,47.47,47.47,47.21,47.25,33800.0
2015-02-06 13:20:00,47.26,47.32,47.05,47.16,23500.0,47.26,47.32,47.05,47.16,23500.0
2015-02-06 13:30:00,47.14,47.18,47.01,47.06,77700.0,47.14,47.18,47.01,47.06,77700.0
2015-02-06 13:40:00,47.09,47.39,47.09,47.26,13300.0,47.09,47.39,47.09,47.26,13300.0
2015-02-06 13:50:00,47.22,47.33,47.12,47.23,9800.0,47.22,47.33,47.12,47.23,9800.0
2015-02-06 14:00:00,47.26,47.26,47.1,47.13,13300.0,47.26,47.26,47.1,47.13,13300.0
2015-02-06 14:10:00,47.13,47.19,47.04,47.13,14700.0,47.13,47.19,47.04,47.13,14700.0
2015-02-06 14:20:00,47.12,47.21,47.1,47.19,21200.0,47.12,47.21,47.1,47.19,21200.0
2015-02-06 14:30:00,47.2,47.33,47.17,47.22,17900.0,47.2,47.33,47.17,47.22,17900.0
2015-02-06 14:40:00,47.25,47.29,47.17,47.21,12000.0,47.25,47.29,47.17,47.21,12000.0
2015-02-06 14:50:00,47.19,47.25,47.11,47.11,21500.0,47.19,47.25,47.11,47.11,21500.0
2015-02-06 15:00:00,47.1,47.1,46.94,46.96,24900.0,47.1,47.1,46.94,46.96,24900.0
2015-02-06 15:10:00,46.95,47.03,46.84,46.84,28000.0,46.95,47.03,46.84,46.84,28000.0
2015-02-06 15:20:00,46.84,46.94,46.75,46.8,20400.0,46.84,46.94,46.75,46.8,20400.0
2015-02-06 15:30:00,46.8,46.95,46.78,46.9,21400.0,46.8,46.95,46.78,46.9,21400.0
2015-02-06 15:40:00,46.88,46.9,46.78,46.86,26800.0,46.88,46.9,46.78,46.86,26800.0
2015-02-06 15:50:00,46.89,46.99,46.84,46.9,116500.0,46.89,46.99,46.84,46.9,116500.0
2015-02-09 09:30:00,46.78,47.24,46.76,46.99,70700.0,46.78,47.24,46.76,46.99,70700.0
2015-02-09 09:40:00,47.0,47.3,46.91,47.1,65400.0,47.0,47.3,46.91,47.1,65400.0
2015-02-09 09:50:00,47.17,47.6,47.17,47.54,64500.0,47.17,47.6,47.17,47.54,64500.0
2015-02-09 10:00:00,47.54,47.68,47.34,47.36,112300.0,47.54,47.68,47.34,47.36,112300.0
2015-02-09 10:10:00,47.36,47.49,47.06,47.47,44500.0,47.36,47.49,47.06,47.47,44500.0
2015-02-09 10:20:00,47.48,47.49,47.12,47.21,68200.0,47.48,47.49,47.12,47.21,68200.0
2015-02-09 10:30:00,47.19,47.3,47.08,47.1,65900.0,47.19,47.3,47.08,47.1,65900.0
2015-02-09 10:40:00,47.1,47.1,46.57,47.02,80600.0,47.1,47.1,46.57,47.02,80600.0
2015-02-09 10:50:00,47.02,47.15,46.73,46.76,27000.0,47.02,47.15,46.73,46.76,27000.0
2015-02-09 11:00:00,46.76,47.0,46.76,46.98,12200.0,46.76,47.0,46.76,46.98,12200.0
2015-02-09 11:10:00,47.0,47.05,46.78,46.81,41300.0,47.0,47.05,46.78,46.81,41300.0
2015-02-09 11:20:00,46.82,46.93,46.79,46.89,24800.0,46.82,46.93,46.79,46.89,24800.0
2015-02-09 11:30:00,46.9,47.01,46.8,46.97,42800.0,46.9,47.01,46.8,46.97,42800.0
2015-02-09 11:40:00,46.99,47.12,46.83,46.89,82800.0,46.99,47.12,46.83,46.89,82800.0
2015-02-09 11:50:00,46.89,47.0,46.89,46.96,15900.0,46.89,47.0,46.89,46.96,15900.0
2015-02-09 12:00:00,46.91,46.94,46.68,46.78,26400.0,46.91,46.94,46.68,46.78,26400.0
2015-02-09 12:10:00,46.78,46.81,46.68,46.73,20400.0,46.78,46.81,46.68,46.73,20400.0
2015-02-09 12:20:00,46.72,46.83,46.7,46.8,16000.0,46.72,46.83,46.7,46.8,16000.0
2015-02-09 12:30:00,46.82,46.95,46.8,46.87,12700.0,46.82,46.95,46.8,46.87,12700.0
2015-02-09 12:40:00,46.85,46.9,46.75,46.82,10300.0,46.85,46.9,46.75,46.82,10300.0
2015-02-09 12:50:00,46.82,46.9,46.74,46.74,20000.0,46.82,46.9,46.74,46.74,20000.0
2015-02-09 13:00:00,46.74,46.86,46.72,46.84,22100.0,46.74,46.86,46.72,46.84,22100.0
2015-02-09 13:10:00,46.86,46.89,46.81,46.88,15400.0,46.86,46.89,46.81,46.88,15400.0
2015-02-09 13:20:00,46.86,46.89,46.77,46.77,19900.0,46.86,46.89,46.77,46.77,19900.0
2015-02-09 13:30:00,46.75,46.85,46.73,46.79,11900.0,46.75,46.85,46.73,46.79,11900.0
2015-02-09 13:40:00,46.79,46.87,46.76,46.82,39700.0,46.79,46.87,46.76,46.82,39700.0
2015-02-09 13:50:00,46.81,46.83,46.76,46.8,24100.0,46.81,46.83,46.76,46.8,24100.0
2015-02-09 14:00:00,46.78,46.83,46.62,46.69,30200.0,46.78,46.83,46.62,46.69,30200.0
2015-02-09 14:10:00,46.68,46.73,46.4,46.43,51800.0,46.68,46.73,46.4,46.43,51800.0
2015-02-09 14:20:00,46.43,46.63,46.41,46.63,33100.0,46.43,46.63,46.41,46.63,33100.0
2015-02-09 14:30:00,46.64,46.7,46.53,46.68,43700.0,46.64,46.7,46.53,46.68,43700.0
2015-02-09 14:40:00,46.66,46.7,46.53,46.56,54900.0,46.66,46.7,46.53,46.56,54900.0
2015-02-09 14:50:00,46.59,46.77,46.58,46.58,21300.0,46.59,46.77,46.58,46.58,21300.0
2015-02-09 15:00:00,46.58,46.67,46.2,46.29,248000.0,46.58,46.67,46.2,46.29,248000.0
2015-02-09 15:10:00,46.31,46.47,46.13,46.21,83600.0,46.31,46.47,46.13,46.21,83600.0
2015-02-09 15:20:00,46.21,46.4,46.06,46.24,113600.0,46.21,46.4,46.06,46.24,113600.0
2015-02-09 15:30:00,46.26,46.31,46.1,46.28,81900.0,46.26,46.31,46.1,46.28,81900.0
2015-02-09 15:40:00,46.28,46.44,46.27,46.38,95800.0,46.28,46.44,46.27,46.38,95800.0
2015-02-09 15:50:00,46.39,46.46,46.25,46.31,167300.0,46.39,46.46,46.25,46.31,167300.0
2015-02-10 09:30:00,46.65,46.74,45.76,45.88,87900.0,46.65,46.74,45.76,45.88,87900.0
2015-02-10 09:40:00,45.8,46.05,45.55,45.69,112200.0,45.8,46.05,45.55,45.69,112200.0
2015-02-10 09:50:00,45.65,45.72,45.18,45.25,78200.0,45.65,45.72,45.18,45.25,78200.0
2015-02-10 10:00:00,45.23,45.47,45.12,45.2,132000.0,45.23,45.47,45.12,45.2,132000.0
2015-02-10 10:10:00,45.21,45.47,45.15,45.18,48100.0,45.21,45.47,45.15,45.18,48100.0
2015-02-10 10:20:00,45.17,45.21,44.72,44.82,94000.0,45.17,45.21,44.72,44.82,94000.0
2015-02-10 10:30:00,44.87,45.29,44.85,45.2,54900.0,44.87,45.29,44.85,45.2,54900.0
2015-02-10 10:40:00,45.2,45.21,44.9,45.03,43800.0,45.2,45.21,44.9,45.03,43800.0
2015-02-10 10:50:00,45.06,45.42,45.05,45.32,35100.0,45.06,45.42,45.05,45.32,35100.0
2015-02-10 11:00:00,45.32,45.32,45.14,45.18,27700.0,45.32,45.32,45.14,45.18,27700.0
2015-02-10 11:10:00,45.18,45.18,44.9,44.97,38400.0,45.18,45.18,44.9,44.97,38400.0
2015-02-10 11:20:00,44.99,45.07,44.88,44.96,55300.0,44.99,45.07,44.88,44.96,55300.0
2015-02-10 11:30:00,45.0,45.04,44.87,44.88,46300.0,45.0,45.04,44.87,44.88,46300.0
2015-02-10 11:40:00,44.88,44.97,44.82,44.96,62000.0,44.88,44.97,44.82,44.96,62000.0
2015-02-10 11:50:00,44.95,44.95,44.82,44.9,39400.0,44.95,44.95,44.82,44.9,39400.0
2015-02-10 12:00:00,44.91,45.07,44.87,45.02,32200.0,44.91,45.07,44.87,45.02,32200.0
2015-02-10 12:10:00,45.03,45.13,44.96,45.13,60100.0,45.03,45.13,44.96,45.13,60100.0
2015-02-10 12:20:00,45.11,45.18,45.04,45.12,57000.0,45.11,45.18,45.04,45.12,57000.0
2015-02-10 12:30:00,45.09,45.19,44.96,45.1,34700.0,45.09,45.19,44.96,45.1,34700.0
2015-02-10 12:40:00,45.1,45.11,44.92,44.95,36700.0,45.1,45.11,44.92,44.95,36700.0
2015-02-10 12:50:00,44.94,45.0,44.77,44.85,41700.0,44.94,45.0,44.77,44.85,41700.0
2015-02-10 13:00:00,44.84,44.91,44.76,44.86,28500.0,44.84,44.91,44.76,44.86,28500.0
2015-02-10 13:10:00,44.87,44.99,44.86,44.89,28200.0,44.87,44.99,44.86,44.89,28200.0
2015-02-10 13:20:00,44.89,44.89,44.65,44.76,39700.0,44.89,44.89,44.65,44.76,39700.0
2015-02-10 13:30:00,44.73,44.95,44.73,44.77,26300.0,44.73,44.95,44.73,44.77,26300.0
2015-02-10 13:40:00,44.76,44.87,44.62,44.68,53800.0,44.76,44.87,44.62,44.68,53800.0
2015-02-10 13:50:00,44.69,44.88,44.68,44.69,22600.0,44.69,44.88,44.68,44.69,22600.0
2015-02-10 14:00:00,44.74,44.83,44.71,44.8,17400.0,44.74,44.83,44.71,44.8,17400.0
2015-02-10 14:10:00,44.79,44.87,44.65,44.87,21500.0,44.79,44.87,44.65,44.87,21500.0
2015-02-10 14:20:00,44.87,44.96,44.84,44.92,24800.0,44.87,44.96,44.84,44.92,24800.0
2015-02-10 14:30:00,44.95,45.17,44.94,45.07,26500.0,44.95,45.17,44.94,45.07,26500.0
2015-02-10 14:40:00,45.08,45.09,44.92,45.06,26300.0,45.08,45.09,44.92,45.06,26300.0
2015-02-10 14:50:00,45.08,45.33,45.04,45.33,22600.0,45.08,45.33,45.04,45.33,22600.0
2015-02-10 15:00:00,45.32,45.39,45.23,45.34,24800.0,45.32,45.39,45.23,45.34,24800.0
2015-02-10 15:10:00,45.35,45.4,45.29,45.36,18700.0,45.35,45.4,45.29,45.36,18700.0
2015-02-10 15:20:00,45.33,45.5,45.33,45.44,29900.0,45.33,45.5,45.33,45.44,29900.0
2015-02-10 15:30:00,45.44,45.46,45.3,45.37,59300.0,45.44,45.46,45.3,45.37,59300.0
2015-02-10 15:40:00,45.37,47.24,45.2,47.09,1791300.0,45.37,47.24,45.2,47.09,1791300.0
2015-02-10 15:50:00,47.04,48.69,46.7,48.55,3342600.0,47.04,48.69,46.7,48.55,3342600.0
2015-02-11 09:30:00,49.85,50.29,48.83,49.59,2149900.0,49.85,50.29,48.83,49.59,2149900.0
2015-02-11 09:40:00,49.59,49.63,48.69,49.02,834700.0,49.59,49.63,48.69,49.02,834700.0
2015-02-11 09:50:00,49.02,49.54,48.71,48.92,584600.0,49.02,49.54,48.71,48.92,584600.0
2015-02-11 10:00:00,48.89,49.28,48.75,48.95,357400.0,48.89,49.28,48.75,48.95,357400.0
2015-02-11 10:10:00,48.95,49.18,48.33,48.67,614700.0,48.95,49.18,48.33,48.67,614700.0
2015-02-11 10:20:00,48.67,48.74,48.21,48.38,345800.0,48.67,48.74,48.21,48.38,345800.0
2015-02-11 10:30:00,48.44,48.5,48.12,48.26,284000.0,48.44,48.5,48.12,48.26,284000.0
2015-02-11 10:40:00,48.25,49.01,48.25,48.9,328200.0,48.25,49.01,48.25,48.9,328200.0
2015-02-11 10:50:00,48.93,49.14,48.75,49.11,196800.0,48.93,49.14,48.75,49.11,196800.0
2015-02-11 11:00:00,49.11,49.35,49.01,49.11,306000.0,49.11,49.35,49.01,49.11,306000.0
2015-02-11 11:10:00,49.11,49.4,49.1,49.13,160800.0,49.11,49.4,49.1,49.13,160800.0
2015-02-11 11:20:00,49.11,49.19,48.82,48.98,191200.0,49.11,49.19,48.82,48.98,191200.0
2015-02-11 11:30:00,48.98,49.01,48.72,48.75,141400.0,48.98,49.01,48.72,48.75,141400.0
2015-02-11 11:40:00,48.75,48.86,48.52,48.7,150300.0,48.75,48.86,48.52,48.7,150300.0
2015-02-11 11:50:00,48.7,48.91,48.58,48.68,115900.0,48.7,48.91,48.58,48.68,115900.0
2015-02-11 12:00:00,48.68,48.99,48.41,48.92,270600.0,48.68,48.99,48.41,48.92,270600.0
2015-02-11 12:10:00,48.94,49.19,48.86,49.15,144800.0,48.94,49.19,48.86,49.15,144800.0
2015-02-11 12:20:00,49.15,49.17,48.96,49.08,106300.0,49.15,49.17,48.96,49.08,106300.0
2015-02-11 12:30:00,49.06,49.44,49.06,49.14,208000.0,49.06,49.44,49.06,49.14,208000.0
2015-02-11 12:40:00,49.16,49.24,48.91,49.22,136400.0,49.16,49.24,48.91,49.22,136400.0
2015-02-11 12:50:00,49.2,49.2,48.93,49.05,67600.0,49.2,49.2,48.93,49.05,67600.0
2015-02-11 13:00:00,49.06,49.08,48.71,48.76,118300.0,49.06,49.08,48.71,48.76,118300.0
2015-02-11 13:10:00,48.75,48.94,48.64,48.89,87000.0,48.75,48.94,48.64,48.89,87000.0
2015-02-11 13:20:00,48.89,49.23,48.74,49.23,111500.0,48.89,49.23,48.74,49.23,111500.0
2015-02-11 13:30:00,49.21,49.23,48.96,48.99,106000.0,49.21,49.23,48.96,48.99,106000.0
2015-02-11 13:40:00,49.0,49.02,48.81,48.85,95700.0,49.0,49.02,48.81,48.85,95700.0
2015-02-11 13:50:00,48.86,49.09,48.71,49.0,102600.0,48.86,49.09,48.71,49.0,102600.0
2015-02-11 14:00:00,49.01,49.05,48.86,49.05,81300.0,49.01,49.05,48.86,49.05,81300.0
2015-02-11 14:10:00,49.05,49.24,48.93,49.08,187900.0,49.05,49.24,48.93,49.08,187900.0
2015-02-11 14:20:00,49.09,49.25,49.04,49.08,99700.0,49.09,49.25,49.04,49.08,99700.0
2015-02-11 14:30:00,49.06,49.3,49.06,49.24,99200.0,49.06,49.3,49.06,49.24,99200.0
2015-02-11 14:40:00,49.24,49.63,49.24,49.42,246600.0,49.24,49.63,49.24,49.42,246600.0
2015-02-11 14:50:00,49.4,49.43,49.1,49.14,130300.0,49.4,49.43,49.1,49.14,130300.0
2015-02-11 15:00:00,49.15,49.26,49.12,49.21,87100.0,49.15,49.26,49.12,49.21,87100.0
2015-02-11 15:10:00,49.2,49.21,49.01,49.07,94100.0,49.2,49.21,49.01,49.07,94100.0
2015-02-11 15:20:00,49.08,49.3,49.05,49.12,113800.0,49.08,49.3,49.05,49.12,113800.0
2015-02-11 15:30:00,49.14,49.15,48.83,49.03,262200.0,49.14,49.15,48.83,49.03,262200.0
2015-02-11 15:40:00,49.04,49.1,48.83,48.85,161600.0,49.04,49.1,48.83,48.85,161600.0
2015-02-11 15:50:00,48.85,48.9,48.7,48.77,355400.0,48.85,48.9,48.7,48.77,355400.0
2015-02-12 09:30:00,49.27,49.45,48.71,49.06,218300.0,49.27,49.45,48.71,49.06,218300.0
2015-02-12 09:40:00,49.05,49.34,49.0,49.22,112200.0,49.05,49.34,49.0,49.22,112200.0
2015-02-12 09:50:00,49.23,49.64,49.17,49.35,211600.0,49.23,49.64,49.17,49.35,211600.0
2015-02-12 10:00:00,49.35,49.54,49.28,49.42,101100.0,49.35,49.54,49.28,49.42,101100.0
2015-02-12 10:10:00,49.43,49.85,49.39,49.74,178300.0,49.43,49.85,49.39,49.74,178300.0
2015-02-12 10:20:00,49.71,49.77,49.41,49.43,120500.0,49.71,49.77,49.41,49.43,120500.0
2015-02-12 10:30:00,49.43,49.49,49.2,49.48,148900.0,49.43,49.49,49.2,49.48,148900.0
2015-02-12 10:40:00,49.48,49.66,49.37,49.38,98900.0,49.48,49.66,49.37,49.38,98900.0
2015-02-12 10:50:00,49.38,49.74,49.33,49.74,111000.0,49.38,49.74,49.33,49.74,111000.0
2015-02-12 11:00:00,49.7,49.73,49.44,49.48,36300.0,49.7,49.73,49.44,49.48,36300.0
2015-02-12 11:10:00,49.48,49.67,49.48,49.66,31700.0,49.48,49.67,49.48,49.66,31700.0
2015-02-12 11:20:00,49.65,49.66,49.39,49.48,38600.0,49.65,49.66,49.39,49.48,38600.0
2015-02-12 11:30:00,49.5,49.66,49.43,49.53,33200.0,49.5,49.66,49.43,49.53,33200.0
2015-02-12 11:40:00,49.52,49.65,49.5,49.65,29600.0,49.52,49.65,49.5,49.65,29600.0
2015-02-12 11:50:00,49.66,49.7,49.5,49.57,52200.0,49.66,49.7,49.5,49.57,52200.0
2015-02-12 12:00:00,49.56,49.59,49.36,49.38,36800.0,49.56,49.59,49.36,49.38,36800.0
2015-02-12 12:10:00,49.39,49.48,49.31,49.32,28400.0,49.39,49.48,49.31,49.32,28400.0
2015-02-12 12:20:00,49.31,49.31,49.13,49.22,84800.0,49.31,49.31,49.13,49.22,84800.0
2015-02-12 12:30:00,49.22,49.3,49.07,49.08,77000.0,49.22,49.3,49.07,49.08,77000.0
2015-02-12 12:40:00,49.08,49.15,49.0,49.1,63500.0,49.08,49.15,49.0,49.1,63500.0
2015-02-12 12:50:00,49.11,49.25,49.1,49.18,62600.0,49.11,49.25,49.1,49.18,62600.0
2015-02-12 13:00:00,49.19,49.35,49.19,49.28,31100.0,49.19,49.35,49.19,49.28,31100.0
2015-02-12 13:10:00,49.25,49.43,49.24,49.36,41100.0,49.25,49.43,49.24,49.36,41100.0
2015-02-12 13:20:00,49.34,49.42,49.2,49.31,25500.0,49.34,49.42,49.2,49.31,25500.0
2015-02-12 13:30:00,49.3,49.48,49.23,49.48,37500.0,49.3,49.48,49.23,49.48,37500.0
2015-02-12 13:40:00,49.48,49.51,49.38,49.47,38700.0,49.48,49.51,49.38,49.47,38700.0
2015-02-12 13:50:00,49.46,49.51,49.4,49.46,35000.0,49.46,49.51,49.4,49.46,35000.0
2015-02-12 14:00:00,49.44,49.48,49.26,49.38,29300.0,49.44,49.48,49.26,49.38,29300.0
2015-02-12 14:10:00,49.37,49.43,49.35,49.43,54500.0,49.37,49.43,49.35,49.43,54500.0
2015-02-12 14:20:00,49.43,49.45,49.37,49.45,44700.0,49.43,49.45,49.37,49.45,44700.0
2015-02-12 14:30:00,49.45,49.5,49.4,49.47,56400.0,49.45,49.5,49.4,49.47,56400.0
2015-02-12 14:40:00,49.46,49.51,49.43,49.48,35000.0,49.46,49.51,49.43,49.48,35000.0
2015-02-12 14:50:00,49.49,49.54,49.45,49.5,35600.0,49.49,49.54,49.45,49.5,35600.0
2015-02-12 15:00:00,49.47,49.58,49.44,49.55,63200.0,49.47,49.58,49.44,49.55,63200.0
2015-02-12 15:10:00,49.56,49.65,49.51,49.55,94100.0,49.56,49.65,49.51,49.55,94100.0
2015-02-12 15:20:00,49.56,49.56,49.39,49.43,55200.0,49.56,49.56,49.39,49.43,55200.0
2015-02-12 15:30:00,49.42,49.45,49.33,49.41,67000.0,49.42,49.45,49.33,49.41,67000.0
2015-02-12 15:40:00,49.43,49.48,49.38,49.46,84300.0,49.43,49.48,49.38,49.46,84300.0
2015-02-12 15:50:00,49.47,49.5,49.39,49.42,200400.0,49.47,49.5,49.39,49.42,200400.0
2015-02-13 09:30:00,49.64,49.99,49.36,49.67,166500.0,49.64,49.99,49.36,49.67,166500.0
2015-02-13 09:40:00,49.7,49.81,49.44,49.68,103600.0,49.7,49.81,49.44,49.68,103600.0
2015-02-13 09:50:00,49.69,49.74,49.52,49.7,57900.0,49.69,49.74,49.52,49.7,57900.0
2015-02-13 10:00:00,49.69,49.7,49.15,49.24,140800.0,49.69,49.7,49.15,49.24,140800.0
2015-02-13 10:10:00,49.28,49.35,49.07,49.16,98600.0,49.28,49.35,49.07,49.16,98600.0
2015-02-13 10:20:00,49.15,49.2,48.77,49.12,120100.0,49.15,49.2,48.77,49.12,120100.0
2015-02-13 10:30:00,49.18,49.33,49.1,49.14,43800.0,49.18,49.33,49.1,49.14,43800.0
2015-02-13 10:40:00,49.17,49.17,48.91,48.91,67500.0,49.17,49.17,48.91,48.91,67500.0
2015-02-13 10:50:00,48.93,49.16,48.87,49.16,59100.0,48.93,49.16,48.87,49.16,59100.0
2015-02-13 11:00:00,49.16,49.36,49.09,49.24,58800.0,49.16,49.36,49.09,49.24,58800.0
2015-02-13 11:10:00,49.24,49.3,49.16,49.16,18600.0,49.24,49.3,49.16,49.16,18600.0
2015-02-13 11:20:00,49.16,49.16,49.01,49.1,39800.0,49.16,49.16,49.01,49.1,39800.0
2015-02-13 11:30:00,49.1,49.13,49.02,49.07,24300.0,49.1,49.13,49.02,49.07,24300.0
2015-02-13 11:40:00,49.08,49.13,49.01,49.09,45900.0,49.08,49.13,49.01,49.09,45900.0
2015-02-13 11:50:00,49.09,49.11,48.96,49.08,27700.0,49.09,49.11,48.96,49.08,27700.0
2015-02-13 12:00:00,49.07,49.07,48.98,49.03,28500.0,49.07,49.07,48.98,49.03,28500.0
2015-02-13 12:10:00,49.02,49.05,48.87,48.95,62000.0,49.02,49.05,48.87,48.95,62000.0
2015-02-13 12:20:00,48.97,49.0,48.84,48.87,38700.0,48.97,49.0,48.84,48.87,38700.0
2015-02-13 12:30:00,48.87,48.96,48.85,48.91,35400.0,48.87,48.96,48.85,48.91,35400.0
2015-02-13 12:40:00,48.91,49.07,48.91,48.96,26900.0,48.91,49.07,48.91,48.96,26900.0
2015-02-13 12:50:00,48.95,49.05,48.95,49.02,26100.0,48.95,49.05,48.95,49.02,26100.0
2015-02-13 13:00:00,49.0,49.29,49.0,49.21,96500.0,49.0,49.29,49.0,49.21,96500.0
2015-02-13 13:10:00,49.21,49.21,49.04,49.05,31400.0,49.21,49.21,49.04,49.05,31400.0
2015-02-13 13:20:00,49.08,49.08,48.82,48.85,58200.0,49.08,49.08,48.82,48.85,58200.0
2015-02-13 13:30:00,48.83,48.85,48.62,48.67,76800.0,48.83,48.85,48.62,48.67,76800.0
2015-02-13 13:40:00,48.69,48.8,48.64,48.76,69200.0,48.69,48.8,48.64,48.76,69200.0
2015-02-13 13:50:00,48.79,48.89,48.77,48.8,17800.0,48.79,48.89,48.77,48.8,17800.0
2015-02-13 14:00:00,48.79,49.01,48.78,48.98,37700.0,48.79,49.01,48.78,48.98,37700.0
2015-02-13 14:10:00,48.98,49.02,48.82,49.0,37500.0,48.98,49.02,48.82,49.0,37500.0
2015-02-13 14:20:00,48.98,49.01,48.91,48.92,20500.0,48.98,49.01,48.91,48.92,20500.0
2015-02-13 14:30:00,48.91,48.95,48.86,48.88,22500.0,48.91,48.95,48.86,48.88,22500.0
2015-02-13 14:40:00,48.89,48.91,48.73,48.74,24800.0,48.89,48.91,48.73,48.74,24800.0
2015-02-13 14:50:00,48.76,48.81,48.71,48.77,46700.0,48.76,48.81,48.71,48.77,46700.0
2015-02-13 15:00:00,48.76,48.9,48.73,48.82,89500.0,48.76,48.9,48.73,48.82,89500.0
2015-02-13 15:10:00,48.82,48.88,48.75,48.76,59500.0,48.82,48.88,48.75,48.76,59500.0
2015-02-13 15:20:00,48.76,48.77,48.7,48.74,62200.0,48.76,48.77,48.7,48.74,62200.0
2015-02-13 15:30:00,48.72,48.8,48.7,48.77,52500.0,48.72,48.8,48.7,48.77,52500.0
2015-02-13 15:40:00,48.77,48.78,48.71,48.73,57100.0,48.77,48.78,48.71,48.73,57100.0
2015-02-13 15:50:00,48.73,48.86,48.73,48.86,190200.0,48.73,48.86,48.73,48.86,190200.0
2015-02-17 09:30:00,49.16,49.44,48.8,48.91,117400.0,49.16,49.44,48.8,48.91,117400.0
2015-02-17 09:40:00,48.89,48.96,48.64,48.64,97200.0,48.89,48.96,48.64,48.64,97200.0
2015-02-17 09:50:00,48.63,48.74,48.33,48.69,91800.0,48.63,48.74,48.33,48.69,91800.0
2015-02-17 10:00:00,48.72,48.73,48.46,48.55,41600.0,48.72,48.73,48.46,48.55,41600.0
2015-02-17 10:10:00,48.55,48.87,48.52,48.84,73400.0,48.55,48.87,48.52,48.84,73400.0
2015-02-17 10:20:00,48.83,48.98,48.78,48.97,74400.0,48.83,48.98,48.78,48.97,74400.0
2015-02-17 10:30:00,48.98,49.37,48.98,49.27,99000.0,48.98,49.37,48.98,49.27,99000.0
2015-02-17 10:40:00,49.25,49.48,49.17,49.45,68700.0,49.25,49.48,49.17,49.45,68700.0
2015-02-17 10:50:00,49.43,49.46,49.1,49.34,65200.0,49.43,49.46,49.1,49.34,65200.0
2015-02-17 11:00:00,49.35,49.35,49.05,49.09,47200.0,49.35,49.35,49.05,49.09,47200.0
2015-02-17 11:10:00,49.1,49.32,49.06,49.25,25700.0,49.1,49.32,49.06,49.25,25700.0
2015-02-17 11:20:00,49.25,49.42,49.21,49.33,54200.0,49.25,49.42,49.21,49.33,54200.0
2015-02-17 11:30:00,49.32,49.43,49.28,49.41,28900.0,49.32,49.43,49.28,49.41,28900.0
2015-02-17 11:40:00,49.45,49.48,49.26,49.28,44300.0,49.45,49.48,49.26,49.28,44300.0
2015-02-17 11:50:00,49.27,49.35,49.23,49.32,25400.0,49.27,49.35,49.23,49.32,25400.0
2015-02-17 12:00:00,49.31,49.35,49.23,49.25,23000.0,49.31,49.35,49.23,49.25,23000.0
2015-02-17 12:10:00,49.25,49.3,49.14,49.16,36500.0,49.25,49.3,49.14,49.16,36500.0
2015-02-17 12:20:00,49.15,49.23,49.13,49.19,25700.0,49.15,49.23,49.13,49.19,25700.0
2015-02-17 12:30:00,49.17,49.4,49.17,49.39,39700.0,49.17,49.4,49.17,49.39,39700.0
2015-02-17 12:40:00,49.38,49.45,49.32,49.32,39700.0,49.38,49.45,49.32,49.32,39700.0
2015-02-17 12:50:00,49.32,49.42,49.32,49.39,26200.0,49.32,49.42,49.32,49.39,26200.0
2015-02-17 13:00:00,49.39,49.45,49.31,49.36,30200.0,49.39,49.45,49.31,49.36,30200.0
2015-02-17 13:10:00,49.37,49.63,49.37,49.62,157500.0,49.37,49.63,49.37,49.62,157500.0
2015-02-17 13:20:00,49.6,49.75,49.54,49.64,56100.0,49.6,49.75,49.54,49.64,56100.0
2015-02-17 13:30:00,49.68,49.7,49.55,49.6,45000.0,49.68,49.7,49.55,49.6,45000.0
2015-02-17 13:40:00,49.61,49.7,49.6,49.62,17000.0,49.61,49.7,49.6,49.62,17000.0
2015-02-17 13:50:00,49.61,49.61,49.45,49.5,42800.0,49.61,49.61,49.45,49.5,42800.0
2015-02-17 14:00:00,49.49,49.6,49.42,49.54,24500.0,49.49,49.6,49.42,49.54,24500.0
2015-02-17 14:10:00,49.58,49.85,49.55,49.82,65100.0,49.58,49.85,49.55,49.82,65100.0
2015-02-17 14:20:00,49.8,49.82,49.69,49.74,64000.0,49.8,49.82,49.69,49.74,64000.0
2015-02-17 14:30:00,49.75,49.76,49.71,49.73,36000.0,49.75,49.76,49.71,49.73,36000.0
2015-02-17 14:40:00,49.73,49.75,49.7,49.74,37900.0,49.73,49.75,49.7,49.74,37900.0
2015-02-17 14:50:00,49.74,49.76,49.63,49.66,57700.0,49.74,49.76,49.63,49.66,57700.0
2015-02-17 15:00:00,49.66,49.68,49.58,49.65,38300.0,49.66,49.68,49.58,49.65,38300.0
2015-02-17 15:10:00,49.67,49.71,49.63,49.65,24700.0,49.67,49.71,49.63,49.65,24700.0
2015-02-17 15:20:00,49.64,49.66,49.56,49.65,34900.0,49.64,49.66,49.56,49.65,34900.0
2015-02-17 15:30:00,49.66,49.66,49.55,49.64,57100.0,49.66,49.66,49.55,49.64,57100.0
2015-02-17 15:40:00,49.64,49.65,49.53,49.63,72000.0,49.64,49.65,49.53,49.63,72000.0
2015-02-17 15:50:00,49.63,49.64,49.55,49.62,116400.0,49.63,49.64,49.55,49.62,116400.0
2015-02-18 09:30:00,49.6,49.6,49.08,49.58,59900.0,49.6,49.6,49.08,49.58,59900.0
2015-02-18 09:40:00,49.61,49.88,49.44,49.71,48400.0,49.61,49.88,49.44,49.71,48400.0
2015-02-18 09:50:00,49.7,49.96,49.57,49.88,75200.0,49.7,49.96,49.57,49.88,75200.0
2015-02-18 10:00:00,49.87,50.74,49.87,50.7,365600.0,49.87,50.74,49.87,50.7,365600.0
2015-02-18 10:10:00,50.66,50.79,50.46,50.56,210700.0,50.66,50.79,50.46,50.56,210700.0
2015-02-18 10:20:00,50.52,50.65,50.15,50.35,178100.0,50.52,50.65,50.15,50.35,178100.0
2015-02-18 10:30:00,50.35,50.43,50.26,50.27,54900.0,50.35,50.43,50.26,50.27,54900.0
2015-02-18 10:40:00,50.29,50.42,50.02,50.14,95400.0,50.29,50.42,50.02,50.14,95400.0
2015-02-18 10:50:00,50.16,50.17,49.83,49.93,124300.0,50.16,50.17,49.83,49.93,124300.0
2015-02-18 11:00:00,49.91,50.07,49.74,49.9,55900.0,49.91,50.07,49.74,49.9,55900.0
2015-02-18 11:10:00,49.89,49.89,49.6,49.6,83400.0,49.89,49.89,49.6,49.6,83400.0
2015-02-18 11:20:00,49.62,49.68,49.47,49.58,75200.0,49.62,49.68,49.47,49.58,75200.0
2015-02-18 11:30:00,49.59,49.74,49.51,49.58,75300.0,49.59,49.74,49.51,49.58,75300.0
2015-02-18 11:40:00,49.56,49.56,49.21,49.24,85200.0,49.56,49.56,49.21,49.24,85200.0
2015-02-18 11:50:00,49.22,49.51,49.17,49.49,45000.0,49.22,49.51,49.17,49.49,45000.0
2015-02-18 12:00:00,49.5,49.54,49.25,49.27,16200.0,49.5,49.54,49.25,49.27,16200.0
2015-02-18 12:10:00,49.27,49.41,49.18,49.39,37100.0,49.27,49.41,49.18,49.39,37100.0
2015-02-18 12:20:00,49.36,49.4,49.11,49.23,50800.0,49.36,49.4,49.11,49.23,50800.0
2015-02-18 12:30:00,49.24,49.39,49.16,49.2,41800.0,49.24,49.39,49.16,49.2,41800.0
2015-02-18 12:40:00,49.19,49.23,49.01,49.18,68800.0,49.19,49.23,49.01,49.18,68800.0
2015-02-18 12:50:00,49.2,49.2,48.93,49.01,71500.0,49.2,49.2,48.93,49.01,71500.0
2015-02-18 13:00:00,48.98,49.08,48.97,48.99,51300.0,48.98,49.08,48.97,48.99,51300.0
2015-02-18 13:10:00,48.99,49.05,48.87,48.92,77000.0,48.99,49.05,48.87,48.92,77000.0
2015-02-18 13:20:00,48.92,48.96,48.73,48.85,166400.0,48.92,48.96,48.73,48.85,166400.0
2015-02-18 13:30:00,48.86,48.9,48.81,48.9,88500.0,48.86,48.9,48.81,48.9,88500.0
2015-02-18 13:40:00,48.9,49.12,48.82,48.89,95200.0,48.9,49.12,48.82,48.89,95200.0
2015-02-18 13:50:00,48.89,49.0,48.87,48.97,42200.0,48.89,49.0,48.87,48.97,42200.0
2015-02-18 14:00:00,49.0,49.34,48.95,49.0,94200.0,49.0,49.34,48.95,49.0,94200.0
2015-02-18 14:10:00,49.0,49.04,48.79,48.8,88100.0,49.0,49.04,48.79,48.8,88100.0
2015-02-18 14:20:00,48.78,48.88,48.68,48.68,96400.0,48.78,48.88,48.68,48.68,96400.0
2015-02-18 14:30:00,48.68,48.8,48.66,48.7,54900.0,48.68,48.8,48.66,48.7,54900.0
2015-02-18 14:40:00,48.7,48.74,48.61,48.73,100800.0,48.7,48.74,48.61,48.73,100800.0
2015-02-18 14:50:00,48.72,48.85,48.71,48.78,53200.0,48.72,48.85,48.71,48.78,53200.0
2015-02-18 15:00:00,48.78,48.99,48.78,48.96,43100.0,48.78,48.99,48.78,48.96,43100.0
2015-02-18 15:10:00,48.93,48.95,48.79,48.91,40800.0,48.93,48.95,48.79,48.91,40800.0
2015-02-18 15:20:00,48.9,48.94,48.82,48.9,29400.0,48.9,48.94,48.82,48.9,29400.0
2015-02-18 15:30:00,48.88,48.9,48.76,48.82,58600.0,48.88,48.9,48.76,48.82,58600.0
2015-02-18 15:40:00,48.82,48.82,48.59,48.6,101400.0,48.82,48.82,48.59,48.6,101400.0
2015-02-18 15:50:00,48.59,48.85,48.59,48.85,160300.0,48.59,48.85,48.59,48.85,160300.0
2015-02-19 09:30:00,48.24,48.25,47.35,48.25,343400.0,48.24,48.25,47.35,48.25,343400.0
2015-02-19 09:40:00,48.23,48.55,48.11,48.4,86800.0,48.23,48.55,48.11,48.4,86800.0
2015-02-19 09:50:00,48.46,48.84,48.4,48.7,135100.0,48.46,48.84,48.4,48.7,135100.0
2015-02-19 10:00:00,48.7,48.74,48.51,48.55,46900.0,48.7,48.74,48.51,48.55,46900.0
2015-02-19 10:10:00,48.57,48.8,48.52,48.75,44600.0,48.57,48.8,48.52,48.75,44600.0
2015-02-19 10:20:00,48.74,48.84,48.7,48.75,28900.0,48.74,48.84,48.7,48.75,28900.0
2015-02-19 10:30:00,48.74,48.79,48.62,48.74,70000.0,48.74,48.79,48.62,48.74,70000.0
2015-02-19 10:40:00,48.77,48.85,48.71,48.84,43800.0,48.77,48.85,48.71,48.84,43800.0
2015-02-19 10:50:00,48.85,48.85,48.48,48.51,51800.0,48.85,48.85,48.48,48.51,51800.0
2015-02-19 11:00:00,48.55,48.77,48.55,48.58,28200.0,48.55,48.77,48.55,48.58,28200.0
2015-02-19 11:10:00,48.58,48.66,48.51,48.6,20200.0,48.58,48.66,48.51,48.6,20200.0
2015-02-19 11:20:00,48.58,48.78,48.55,48.71,21300.0,48.58,48.78,48.55,48.71,21300.0
2015-02-19 11:30:00,48.76,48.85,48.63,48.84,70100.0,48.76,48.85,48.63,48.84,70100.0
2015-02-19 11:40:00,48.8,48.98,48.77,48.81,59100.0,48.8,48.98,48.77,48.81,59100.0
2015-02-19 11:50:00,48.81,48.84,48.72,48.74,21500.0,48.81,48.84,48.72,48.74,21500.0
2015-02-19 12:00:00,48.75,48.75,48.55,48.57,31200.0,48.75,48.75,48.55,48.57,31200.0
2015-02-19 12:10:00,48.58,48.68,48.55,48.66,24000.0,48.58,48.68,48.55,48.66,24000.0
2015-02-19 12:20:00,48.66,48.72,48.57,48.62,15100.0,48.66,48.72,48.57,48.62,15100.0
2015-02-19 12:30:00,48.6,48.67,48.48,48.59,22500.0,48.6,48.67,48.48,48.59,22500.0
2015-02-19 12:40:00,48.54,48.56,48.4,48.51,20200.0,48.54,48.56,48.4,48.51,20200.0
2015-02-19 12:50:00,48.5,48.6,48.46,48.54,12100.0,48.5,48.6,48.46,48.54,12100.0
2015-02-19 13:00:00,48.51,48.58,48.46,48.49,17200.0,48.51,48.58,48.46,48.49,17200.0
2015-02-19 13:10:00,48.49,48.61,48.42,48.61,21200.0,48.49,48.61,48.42,48.61,21200.0
2015-02-19 13:20:00,48.6,48.63,48.53,48.6,13200.0,48.6,48.63,48.53,48.6,13200.0
2015-02-19 13:30:00,48.58,48.69,48.55,48.66,8900.0,48.58,48.69,48.55,48.66,8900.0
2015-02-19 13:40:00,48.7,48.7,48.55,48.62,20600.0,48.7,48.7,48.55,48.62,20600.0
2015-02-19 13:50:00,48.63,48.72,48.61,48.69,7100.0,48.63,48.72,48.61,48.69,7100.0
2015-02-19 14:00:00,48.7,48.72,48.58,48.59,15200.0,48.7,48.72,48.58,48.59,15200.0
2015-02-19 14:10:00,48.56,48.65,48.5,48.57,20800.0,48.56,48.65,48.5,48.57,20800.0
2015-02-19 14:20:00,48.54,48.6,48.47,48.48,12400.0,48.54,48.6,48.47,48.48,12400.0
2015-02-19 14:30:00,48.49,48.55,48.42,48.47,23400.0,48.49,48.55,48.42,48.47,23400.0
2015-02-19 14:40:00,48.47,48.51,48.43,48.46,10400.0,48.47,48.51,48.43,48.46,10400.0
2015-02-19 14:50:00,48.45,48.52,48.45,48.51,15000.0,48.45,48.52,48.45,48.51,15000.0
2015-02-19 15:00:00,48.5,48.55,48.47,48.53,21400.0,48.5,48.55,48.47,48.53,21400.0
2015-02-19 15:10:00,48.51,48.54,48.45,48.45,19900.0,48.51,48.54,48.45,48.45,19900.0
2015-02-19 15:20:00,48.44,48.45,48.31,48.31,23200.0,48.44,48.45,48.31,48.31,23200.0
2015-02-19 15:30:00,48.31,48.38,48.23,48.33,47400.0,48.31,48.38,48.23,48.33,47400.0
2015-02-19 15:40:00,48.33,48.33,48.17,48.19,72400.0,48.33,48.33,48.17,48.19,72400.0
2015-02-19 15:50:00,48.21,48.41,48.18,48.4,109200.0,48.21,48.41,48.18,48.4,109200.0
2015-02-20 09:30:00,48.66,48.99,48.4,48.66,83300.0,48.66,48.99,48.4,48.66,83300.0
2015-02-20 09:40:00,48.65,48.66,48.2,48.51,54400.0,48.65,48.66,48.2,48.51,54400.0
2015-02-20 09:50:00,48.52,48.65,48.46,48.57,80500.0,48.52,48.65,48.46,48.57,80500.0
2015-02-20 10:00:00,48.53,48.82,48.43,48.72,35500.0,48.53,48.82,48.43,48.72,35500.0
2015-02-20 10:10:00,48.73,49.1,48.73,49.04,95900.0,48.73,49.1,48.73,49.04,95900.0
2015-02-20 10:20:00,49.05,49.19,48.98,49.09,90100.0,49.05,49.19,48.98,49.09,90100.0
2015-02-20 10:30:00,49.09,49.25,48.94,49.21,52900.0,49.09,49.25,48.94,49.21,52900.0
2015-02-20 10:40:00,49.24,49.38,49.13,49.3,61500.0,49.24,49.38,49.13,49.3,61500.0
2015-02-20 10:50:00,49.3,49.56,49.17,49.51,94700.0,49.3,49.56,49.17,49.51,94700.0
2015-02-20 11:00:00,49.52,49.62,49.4,49.58,67300.0,49.52,49.62,49.4,49.58,67300.0
2015-02-20 11:10:00,49.57,49.59,49.28,49.29,72300.0,49.57,49.59,49.28,49.29,72300.0
2015-02-20 11:20:00,49.27,49.5,49.22,49.49,67600.0,49.27,49.5,49.22,49.49,67600.0
2015-02-20 11:30:00,49.5,49.53,49.25,49.27,29300.0,49.5,49.53,49.25,49.27,29300.0
2015-02-20 11:40:00,49.25,49.3,49.17,49.3,51400.0,49.25,49.3,49.17,49.3,51400.0
2015-02-20 11:50:00,49.3,49.32,49.1,49.19,51800.0,49.3,49.32,49.1,49.19,51800.0
2015-02-20 12:00:00,49.21,49.31,49.07,49.31,25600.0,49.21,49.31,49.07,49.31,25600.0
2015-02-20 12:10:00,49.31,49.47,49.28,49.45,45000.0,49.31,49.47,49.28,49.45,45000.0
2015-02-20 12:20:00,49.45,49.58,49.43,49.54,92300.0,49.45,49.58,49.43,49.54,92300.0
2015-02-20 12:30:00,49.54,49.58,49.36,49.4,52600.0,49.54,49.58,49.36,49.4,52600.0
2015-02-20 12:40:00,49.4,49.46,49.3,49.39,31400.0,49.4,49.46,49.3,49.39,31400.0
2015-02-20 12:50:00,49.37,49.37,49.11,49.14,22200.0,49.37,49.37,49.11,49.14,22200.0
2015-02-20 13:00:00,49.14,49.21,49.09,49.17,32300.0,49.14,49.21,49.09,49.17,32300.0
2015-02-20 13:10:00,49.16,49.34,49.16,49.22,22200.0,49.16,49.34,49.16,49.22,22200.0
2015-02-20 13:20:00,49.23,49.27,49.18,49.2,17200.0,49.23,49.27,49.18,49.2,17200.0
2015-02-20 13:30:00,49.21,49.28,49.12,49.24,20500.0,49.21,49.28,49.12,49.24,20500.0
2015-02-20 13:40:00,49.25,49.27,49.1,49.11,14800.0,49.25,49.27,49.1,49.11,14800.0
2015-02-20 13:50:00,49.12,49.14,49.02,49.06,16100.0,49.12,49.14,49.02,49.06,16100.0
2015-02-20 14:00:00,49.08,49.12,49.02,49.05,25700.0,49.08,49.12,49.02,49.05,25700.0
2015-02-20 14:10:00,49.03,49.06,48.86,48.87,39200.0,49.03,49.06,48.86,48.87,39200.0
2015-02-20 14:20:00,48.89,48.94,48.83,48.84,24100.0,48.89,48.94,48.83,48.84,24100.0
2015-02-20 14:30:00,48.85,48.87,48.8,48.83,15500.0,48.85,48.87,48.8,48.83,15500.0
2015-02-20 14:40:00,48.84,48.9,48.77,48.9,26100.0,48.84,48.9,48.77,48.9,26100.0
2015-02-20 14:50:00,48.94,48.99,48.87,48.98,18500.0,48.94,48.99,48.87,48.98,18500.0
2015-02-20 15:00:00,48.96,49.1,48.94,49.05,26600.0,48.96,49.1,48.94,49.05,26600.0
2015-02-20 15:10:00,49.07,49.09,48.96,48.99,13200.0,49.07,49.09,48.96,48.99,13200.0
2015-02-20 15:20:00,48.99,49.02,48.96,49.0,16000.0,48.99,49.02,48.96,49.0,16000.0
2015-02-20 15:30:00,49.0,49.02,48.91,48.94,39000.0,49.0,49.02,48.91,48.94,39000.0
2015-02-20 15:40:00,48.94,49.01,48.91,48.93,37000.0,48.94,49.01,48.91,48.93,37000.0
2015-02-20 15:50:00,48.95,49.03,48.91,49.02,140100.0,48.95,49.03,48.91,49.02,140100.0
2015-02-23 09:30:00,49.05,49.38,48.8,48.9,97600.0,49.05,49.38,48.8,48.9,97600.0
2015-02-23 09:40:00,48.92,48.94,48.65,48.77,34400.0,48.92,48.94,48.65,48.77,34400.0
2015-02-23 09:50:00,48.75,48.83,48.5,48.75,65300.0,48.75,48.83,48.5,48.75,65300.0
2015-02-23 10:00:00,48.81,49.1,48.78,48.89,65600.0,48.81,49.1,48.78,48.89,65600.0
2015-02-23 10:10:00,48.87,48.87,48.61,48.65,24300.0,48.87,48.87,48.61,48.65,24300.0
2015-02-23 10:20:00,48.66,49.11,48.6,49.11,82200.0,48.66,49.11,48.6,49.11,82200.0
2015-02-23 10:30:00,49.1,49.44,49.1,49.3,89500.0,49.1,49.44,49.1,49.3,89500.0
2015-02-23 10:40:00,49.3,49.32,49.15,49.27,35700.0,49.3,49.32,49.15,49.27,35700.0
2015-02-23 10:50:00,49.27,49.36,49.15,49.2,57000.0,49.27,49.36,49.15,49.2,57000.0
2015-02-23 11:00:00,49.21,49.3,49.13,49.15,29800.0,49.21,49.3,49.13,49.15,29800.0
2015-02-23 11:10:00,49.17,49.23,49.08,49.23,33900.0,49.17,49.23,49.08,49.23,33900.0
2015-02-23 11:20:00,49.22,49.58,49.2,49.54,71600.0,49.22,49.58,49.2,49.54,71600.0
2015-02-23 11:30:00,49.55,49.58,49.4,49.43,47700.0,49.55,49.58,49.4,49.43,47700.0
2015-02-23 11:40:00,49.45,49.45,49.27,49.35,39100.0,49.45,49.45,49.27,49.35,39100.0
2015-02-23 11:50:00,49.35,49.35,49.19,49.23,17300.0,49.35,49.35,49.19,49.23,17300.0
2015-02-23 12:00:00,49.22,49.5,49.22,49.48,48400.0,49.22,49.5,49.22,49.48,48400.0
2015-02-23 12:10:00,49.47,49.58,49.39,49.42,44900.0,49.47,49.58,49.39,49.42,44900.0
2015-02-23 12:20:00,49.43,49.79,49.4,49.5,95000.0,49.43,49.79,49.4,49.5,95000.0
2015-02-23 12:30:00,49.49,49.63,49.48,49.5,21800.0,49.49,49.63,49.48,49.5,21800.0
2015-02-23 12:40:00,49.49,49.57,49.44,49.57,22700.0,49.49,49.57,49.44,49.57,22700.0
2015-02-23 12:50:00,49.55,49.62,49.46,49.46,14000.0,49.55,49.62,49.46,49.46,14000.0
2015-02-23 13:00:00,49.46,49.53,49.41,49.45,27700.0,49.46,49.53,49.41,49.45,27700.0
2015-02-23 13:10:00,49.45,49.54,49.4,49.46,38300.0,49.45,49.54,49.4,49.46,38300.0
2015-02-23 13:20:00,49.47,49.53,49.44,49.49,9000.0,49.47,49.53,49.44,49.49,9000.0
2015-02-23 13:30:00,49.48,49.82,49.48,49.82,49100.0,49.48,49.82,49.48,49.82,49100.0
2015-02-23 13:40:00,49.84,49.93,49.78,49.78,77300.0,49.84,49.93,49.78,49.78,77300.0
2015-02-23 13:50:00,49.81,49.9,49.78,49.9,52000.0,49.81,49.9,49.78,49.9,52000.0
2015-02-23 14:00:00,49.92,49.97,49.76,49.77,56700.0,49.92,49.97,49.76,49.77,56700.0
2015-02-23 14:10:00,49.74,49.82,49.64,49.76,49600.0,49.74,49.82,49.64,49.76,49600.0
2015-02-23 14:20:00,49.75,49.75,49.63,49.69,39700.0,49.75,49.75,49.63,49.69,39700.0
2015-02-23 14:30:00,49.7,49.7,49.38,49.42,49600.0,49.7,49.7,49.38,49.42,49600.0
2015-02-23 14:40:00,49.43,49.56,49.41,49.52,25400.0,49.43,49.56,49.41,49.52,25400.0
2015-02-23 14:50:00,49.52,49.63,49.51,49.6,27800.0,49.52,49.63,49.51,49.6,27800.0
2015-02-23 15:00:00,49.6,49.61,49.42,49.43,57500.0,49.6,49.61,49.42,49.43,57500.0
2015-02-23 15:10:00,49.45,49.47,49.4,49.41,41800.0,49.45,49.47,49.4,49.41,41800.0
2015-02-23 15:20:00,49.38,49.42,49.31,49.39,40400.0,49.38,49.42,49.31,49.39,40400.0
2015-02-23 15:30:00,49.41,49.5,49.36,49.43,46500.0,49.41,49.5,49.36,49.43,46500.0
2015-02-23 15:40:00,49.44,49.55,49.44,49.55,64000.0,49.44,49.55,49.44,49.55,64000.0
2015-02-23 15:50:00,49.55,49.67,49.55,49.64,135800.0,49.55,49.67,49.55,49.64,135800.0
2015-02-24 09:30:00,56.94,57.57,56.05,57.18,2122100.0,56.94,57.57,56.05,57.18,2122100.0
2015-02-24 09:40:00,57.13,57.89,57.07,57.83,1039400.0,57.13,57.89,57.07,57.83,1039400.0
2015-02-24 09:50:00,57.82,57.82,57.05,57.09,883700.0,57.82,57.82,57.05,57.09,883700.0
2015-02-24 10:00:00,57.12,57.21,56.44,56.95,777400.0,57.12,57.21,56.44,56.95,777400.0
2015-02-24 10:10:00,56.97,57.09,56.35,56.45,575800.0,56.97,57.09,56.35,56.45,575800.0
2015-02-24 10:20:00,56.44,56.88,56.2,56.63,615300.0,56.44,56.88,56.2,56.63,615300.0
2015-02-24 10:30:00,56.65,56.99,56.59,56.8,364100.0,56.65,56.99,56.59,56.8,364100.0
2015-02-24 10:40:00,56.8,56.95,56.64,56.86,315500.0,56.8,56.95,56.64,56.86,315500.0
2015-02-24 10:50:00,56.85,57.48,56.76,57.39,456200.0,56.85,57.48,56.76,57.39,456200.0
2015-02-24 11:00:00,57.39,57.44,57.09,57.16,199900.0,57.39,57.44,57.09,57.16,199900.0
2015-02-24 11:10:00,57.12,57.29,56.8,56.83,182700.0,57.12,57.29,56.8,56.83,182700.0
2015-02-24 11:20:00,56.85,57.07,56.71,56.93,271800.0,56.85,57.07,56.71,56.93,271800.0
2015-02-24 11:30:00,56.96,57.05,56.44,56.66,322500.0,56.96,57.05,56.44,56.66,322500.0
2015-02-24 11:40:00,56.61,56.7,56.35,56.5,269100.0,56.61,56.7,56.35,56.5,269100.0
2015-02-24 11:50:00,56.5,56.99,56.5,56.76,245400.0,56.5,56.99,56.5,56.76,245400.0
2015-02-24 12:00:00,56.73,56.77,56.46,56.46,195500.0,56.73,56.77,56.46,56.46,195500.0
2015-02-24 12:10:00,56.46,56.52,56.32,56.37,195100.0,56.46,56.52,56.32,56.37,195100.0
2015-02-24 12:20:00,56.37,56.7,56.37,56.58,146500.0,56.37,56.7,56.37,56.58,146500.0
2015-02-24 12:30:00,56.56,56.63,56.27,56.54,99800.0,56.56,56.63,56.27,56.54,99800.0
2015-02-24 12:40:00,56.54,56.94,56.49,56.89,180400.0,56.54,56.94,56.49,56.89,180400.0
2015-02-24 12:50:00,56.9,57.25,56.85,57.25,269200.0,56.9,57.25,56.85,57.25,269200.0
2015-02-24 13:00:00,57.25,57.25,56.57,56.67,214300.0,57.25,57.25,56.57,56.67,214300.0
2015-02-24 13:10:00,56.69,56.85,56.51,56.53,117200.0,56.69,56.85,56.51,56.53,117200.0
2015-02-24 13:20:00,56.51,56.65,56.35,56.44,169900.0,56.51,56.65,56.35,56.44,169900.0
2015-02-24 13:30:00,56.48,56.7,56.45,56.65,129000.0,56.48,56.7,56.45,56.65,129000.0
2015-02-24 13:40:00,56.66,56.78,56.62,56.66,93600.0,56.66,56.78,56.62,56.66,93600.0
2015-02-24 13:50:00,56.65,56.65,56.5,56.56,75800.0,56.65,56.65,56.5,56.56,75800.0
2015-02-24 14:00:00,56.55,56.57,56.12,56.34,226400.0,56.55,56.57,56.12,56.34,226400.0
2015-02-24 14:10:00,56.33,56.6,56.13,56.52,159400.0,56.33,56.6,56.13,56.52,159400.0
2015-02-24 14:20:00,56.54,56.64,56.34,56.38,88400.0,56.54,56.64,56.34,56.38,88400.0
2015-02-24 14:30:00,56.39,56.51,56.19,56.41,116400.0,56.39,56.51,56.19,56.41,116400.0
2015-02-24 14:40:00,56.44,56.65,56.34,56.6,143500.0,56.44,56.65,56.34,56.6,143500.0
2015-02-24 14:50:00,56.6,56.75,56.46,56.63,139100.0,56.6,56.75,56.46,56.63,139100.0
2015-02-24 15:00:00,56.6,56.82,56.49,56.7,136000.0,56.6,56.82,56.49,56.7,136000.0
2015-02-24 15:10:00,56.69,56.76,56.2,56.31,176600.0,56.69,56.76,56.2,56.31,176600.0
2015-02-24 15:20:00,56.32,56.33,55.91,56.08,370900.0,56.32,56.33,55.91,56.08,370900.0
2015-02-24 15:30:00,56.07,56.08,55.2,55.22,846900.0,56.07,56.08,55.2,55.22,846900.0
2015-02-24 15:40:00,55.23,55.27,54.77,54.86,1024700.0,55.23,55.27,54.77,54.86,1024700.0
2015-02-24 15:50:00,54.86,54.93,54.63,54.67,1094700.0,54.86,54.93,54.63,54.67,1094700.0
2015-02-25 09:30:00,56.15,57.4,56.12,57.36,1357400.0,56.15,57.4,56.12,57.36,1357400.0
2015-02-25 09:40:00,57.37,57.7,56.98,57.31,922100.0,57.37,57.7,56.98,57.31,922100.0
2015-02-25 09:50:00,57.32,57.73,57.05,57.64,549400.0,57.32,57.73,57.05,57.64,549400.0
2015-02-25 10:00:00,57.59,58.24,57.55,58.12,1054300.0,57.59,58.24,57.55,58.12,1054300.0
2015-02-25 10:10:00,58.14,58.58,57.98,58.43,709900.0,58.14,58.58,57.98,58.43,709900.0
2015-02-25 10:20:00,58.42,58.44,57.86,57.9,584900.0,58.42,58.44,57.86,57.9,584900.0
2015-02-25 10:30:00,57.9,58.4,57.8,57.96,450100.0,57.9,58.4,57.8,57.96,450100.0
2015-02-25 10:40:00,57.97,58.0,57.65,57.88,411200.0,57.97,58.0,57.65,57.88,411200.0
2015-02-25 10:50:00,57.9,57.95,57.65,57.92,256700.0,57.9,57.95,57.65,57.92,256700.0
2015-02-25 11:00:00,57.93,58.0,57.23,57.25,507100.0,57.93,58.0,57.23,57.25,507100.0
2015-02-25 11:10:00,57.26,57.43,57.08,57.38,368500.0,57.26,57.43,57.08,57.38,368500.0
2015-02-25 11:20:00,57.37,57.56,57.3,57.31,248100.0,57.37,57.56,57.3,57.31,248100.0
2015-02-25 11:30:00,57.31,57.5,57.15,57.5,257900.0,57.31,57.5,57.15,57.5,257900.0
2015-02-25 11:40:00,57.5,57.84,57.49,57.7,224400.0,57.5,57.84,57.49,57.7,224400.0
2015-02-25 11:50:00,57.7,57.89,57.55,57.66,223700.0,57.7,57.89,57.55,57.66,223700.0
2015-02-25 12:00:00,57.68,57.81,57.49,57.49,148500.0,57.68,57.81,57.49,57.49,148500.0
2015-02-25 12:10:00,57.5,57.62,57.34,57.46,205700.0,57.5,57.62,57.34,57.46,205700.0
2015-02-25 12:20:00,57.47,57.58,57.2,57.49,241500.0,57.47,57.58,57.2,57.49,241500.0
2015-02-25 12:30:00,57.48,57.75,57.45,57.75,168800.0,57.48,57.75,57.45,57.75,168800.0
2015-02-25 12:40:00,57.75,58.08,57.56,58.01,246600.0,57.75,58.08,57.56,58.01,246600.0
2015-02-25 12:50:00,58.0,58.2,57.89,58.13,233600.0,58.0,58.2,57.89,58.13,233600.0
2015-02-25 13:00:00,58.15,58.26,57.95,57.96,197300.0,58.15,58.26,57.95,57.96,197300.0
2015-02-25 13:10:00,57.95,58.5,57.95,58.45,226500.0,57.95,58.5,57.95,58.45,226500.0
2015-02-25 13:20:00,58.48,58.66,58.23,58.57,300100.0,58.48,58.66,58.23,58.57,300100.0
2015-02-25 13:30:00,58.54,58.79,58.31,58.34,223400.0,58.54,58.79,58.31,58.34,223400.0
2015-02-25 13:40:00,58.34,58.54,58.26,58.43,191600.0,58.34,58.54,58.26,58.43,191600.0
2015-02-25 13:50:00,58.45,58.76,58.43,58.73,190400.0,58.45,58.76,58.43,58.73,190400.0
2015-02-25 14:00:00,58.73,58.76,58.57,58.72,132400.0,58.73,58.76,58.57,58.72,132400.0
2015-02-25 14:10:00,58.7,58.89,58.54,58.8,226700.0,58.7,58.89,58.54,58.8,226700.0
2015-02-25 14:20:00,58.78,59.11,58.62,59.08,299400.0,58.78,59.11,58.62,59.08,299400.0
2015-02-25 14:30:00,59.09,59.24,58.82,58.9,266400.0,59.09,59.24,58.82,58.9,266400.0
2015-02-25 14:40:00,58.89,58.92,58.66,58.84,299300.0,58.89,58.92,58.66,58.84,299300.0
2015-02-25 14:50:00,58.86,59.01,58.83,58.86,265300.0,58.86,59.01,58.83,58.86,265300.0
2015-02-25 15:00:00,58.86,59.03,58.5,58.5,276800.0,58.86,59.03,58.5,58.5,276800.0
2015-02-25 15:10:00,58.51,58.78,58.51,58.64,256900.0,58.51,58.78,58.51,58.64,256900.0
2015-02-25 15:20:00,58.65,58.75,58.6,58.68,216800.0,58.65,58.75,58.6,58.68,216800.0
2015-02-25 15:30:00,58.68,58.73,58.6,58.69,292100.0,58.68,58.73,58.6,58.69,292100.0
2015-02-25 15:40:00,58.69,58.72,58.42,58.6,350800.0,58.69,58.72,58.42,58.6,350800.0
2015-02-25 15:50:00,58.59,58.74,58.53,58.54,590800.0,58.59,58.74,58.53,58.54,590800.0
2015-02-26 09:30:00,57.8,57.83,56.7,57.38,601000.0,57.8,57.83,56.7,57.38,601000.0
2015-02-26 09:40:00,57.37,58.19,57.36,57.72,332300.0,57.37,58.19,57.36,57.72,332300.0
2015-02-26 09:50:00,57.73,58.04,57.69,57.71,166500.0,57.73,58.04,57.69,57.71,166500.0
2015-02-26 10:00:00,57.69,57.88,57.59,57.68,190500.0,57.69,57.88,57.59,57.68,190500.0
2015-02-26 10:10:00,57.69,58.27,57.65,58.0,211200.0,57.69,58.27,57.65,58.0,211200.0
2015-02-26 10:20:00,58.01,58.21,57.66,57.67,128600.0,58.01,58.21,57.66,57.67,128600.0
2015-02-26 10:30:00,57.66,58.11,57.64,57.95,114700.0,57.66,58.11,57.64,57.95,114700.0
2015-02-26 10:40:00,57.96,58.43,57.95,58.43,120600.0,57.96,58.43,57.95,58.43,120600.0
2015-02-26 10:50:00,58.43,58.65,58.34,58.59,133700.0,58.43,58.65,58.34,58.59,133700.0
2015-02-26 11:00:00,58.58,58.89,58.46,58.74,192800.0,58.58,58.89,58.46,58.74,192800.0
2015-02-26 11:10:00,58.72,58.93,58.72,58.75,149800.0,58.72,58.93,58.72,58.75,149800.0
2015-02-26 11:20:00,58.73,58.9,58.52,58.61,144100.0,58.73,58.9,58.52,58.61,144100.0
2015-02-26 11:30:00,58.61,58.69,58.43,58.44,162400.0,58.61,58.69,58.43,58.44,162400.0
2015-02-26 11:40:00,58.46,58.83,58.45,58.8,112400.0,58.46,58.83,58.45,58.8,112400.0
2015-02-26 11:50:00,58.79,59.13,58.78,58.98,161200.0,58.79,59.13,58.78,58.98,161200.0
2015-02-26 12:00:00,58.98,59.16,58.96,59.09,103600.0,58.98,59.16,58.96,59.09,103600.0
2015-02-26 12:10:00,59.09,59.22,58.84,58.84,139500.0,59.09,59.22,58.84,58.84,139500.0
2015-02-26 12:20:00,58.84,58.93,58.72,58.93,98000.0,58.84,58.93,58.72,58.93,98000.0
2015-02-26 12:30:00,58.93,59.26,58.92,59.19,105900.0,58.93,59.26,58.92,59.19,105900.0
2015-02-26 12:40:00,59.15,59.25,59.09,59.2,68000.0,59.15,59.25,59.09,59.2,68000.0
2015-02-26 12:50:00,59.2,59.36,59.1,59.28,122900.0,59.2,59.36,59.1,59.28,122900.0
2015-02-26 13:00:00,59.29,59.3,59.03,59.08,107300.0,59.29,59.3,59.03,59.08,107300.0
2015-02-26 13:10:00,59.09,59.38,59.08,59.33,95700.0,59.09,59.38,59.08,59.33,95700.0
2015-02-26 13:20:00,59.31,59.56,59.29,59.42,184300.0,59.31,59.56,59.29,59.42,184300.0
2015-02-26 13:30:00,59.42,59.56,59.3,59.34,107300.0,59.42,59.56,59.3,59.34,107300.0
2015-02-26 13:40:00,59.34,59.42,59.31,59.36,53800.0,59.34,59.42,59.31,59.36,53800.0
2015-02-26 13:50:00,59.36,59.56,59.36,59.41,58900.0,59.36,59.56,59.36,59.41,58900.0
2015-02-26 14:00:00,59.4,59.5,58.94,58.97,137200.0,59.4,59.5,58.94,58.97,137200.0
2015-02-26 14:10:00,58.97,59.05,58.72,58.96,167400.0,58.97,59.05,58.72,58.96,167400.0
2015-02-26 14:20:00,58.94,58.97,58.48,58.54,133000.0,58.94,58.97,58.48,58.54,133000.0
2015-02-26 14:30:00,58.53,58.69,58.3,58.47,134300.0,58.53,58.69,58.3,58.47,134300.0
2015-02-26 14:40:00,58.48,58.76,58.46,58.72,95500.0,58.48,58.76,58.46,58.72,95500.0
2015-02-26 14:50:00,58.73,58.83,58.61,58.83,64900.0,58.73,58.83,58.61,58.83,64900.0
2015-02-26 15:00:00,58.84,58.88,58.61,58.68,90700.0,58.84,58.88,58.61,58.68,90700.0
2015-02-26 15:10:00,58.68,58.87,58.66,58.85,66600.0,58.68,58.87,58.66,58.85,66600.0
2015-02-26 15:20:00,58.86,58.95,58.65,58.72,101600.0,58.86,58.95,58.65,58.72,101600.0
2015-02-26 15:30:00,58.71,58.76,58.57,58.69,197100.0,58.71,58.76,58.57,58.69,197100.0
2015-02-26 15:40:00,58.69,58.71,58.58,58.6,160900.0,58.69,58.71,58.58,58.6,160900.0
2015-02-26 15:50:00,58.59,58.75,58.55,58.69,254100.0,58.59,58.75,58.55,58.69,254100.0
2015-02-27 09:30:00,58.9,59.49,58.77,59.12,151700.0,58.9,59.49,58.77,59.12,151700.0
2015-02-27 09:40:00,59.08,59.21,58.62,58.62,81400.0,59.08,59.21,58.62,58.62,81400.0
2015-02-27 09:50:00,58.64,58.65,58.22,58.46,103200.0,58.64,58.65,58.22,58.46,103200.0
2015-02-27 10:00:00,58.47,58.79,58.41,58.65,130400.0,58.47,58.79,58.41,58.65,130400.0
2015-02-27 10:10:00,58.61,58.65,58.36,58.54,69300.0,58.61,58.65,58.36,58.54,69300.0
2015-02-27 10:20:00,58.57,58.78,58.56,58.58,42200.0,58.57,58.78,58.56,58.58,42200.0
2015-02-27 10:30:00,58.6,58.78,58.59,58.68,38600.0,58.6,58.78,58.59,58.68,38600.0
2015-02-27 10:40:00,58.67,58.82,58.58,58.77,35100.0,58.67,58.82,58.58,58.77,35100.0
2015-02-27 10:50:00,58.77,59.05,58.73,58.93,90400.0,58.77,59.05,58.73,58.93,90400.0
2015-02-27 11:00:00,58.9,59.09,58.85,58.97,40300.0,58.9,59.09,58.85,58.97,40300.0
2015-02-27 11:10:00,58.99,59.28,58.97,59.17,79900.0,58.99,59.28,58.97,59.17,79900.0
2015-02-27 11:20:00,59.19,59.29,59.02,59.14,70100.0,59.19,59.29,59.02,59.14,70100.0
2015-02-27 11:30:00,59.15,59.49,59.15,59.33,75500.0,59.15,59.49,59.15,59.33,75500.0
2015-02-27 11:40:00,59.33,59.49,59.32,59.4,56500.0,59.33,59.49,59.32,59.4,56500.0
2015-02-27 11:50:00,59.38,59.49,59.12,59.19,70900.0,59.38,59.49,59.12,59.19,70900.0
2015-02-27 12:00:00,59.15,59.3,59.15,59.29,30600.0,59.15,59.3,59.15,59.29,30600.0
2015-02-27 12:10:00,59.27,59.41,59.13,59.41,46300.0,59.27,59.41,59.13,59.41,46300.0
2015-02-27 12:20:00,59.41,59.5,59.36,59.44,58800.0,59.41,59.5,59.36,59.44,58800.0
2015-02-27 12:30:00,59.44,59.49,59.34,59.35,37900.0,59.44,59.49,59.34,59.35,37900.0
2015-02-27 12:40:00,59.35,59.37,59.09,59.23,45800.0,59.35,59.37,59.09,59.23,45800.0
2015-02-27 12:50:00,59.23,59.39,59.23,59.37,44500.0,59.23,59.39,59.23,59.37,44500.0
2015-02-27 13:00:00,59.37,59.52,59.37,59.45,64100.0,59.37,59.52,59.37,59.45,64100.0
2015-02-27 13:10:00,59.46,59.57,59.41,59.44,74400.0,59.46,59.57,59.41,59.44,74400.0
2015-02-27 13:20:00,59.44,59.47,59.27,59.32,55100.0,59.44,59.47,59.27,59.32,55100.0
2015-02-27 13:30:00,59.32,59.47,59.26,59.34,35600.0,59.32,59.47,59.26,59.34,35600.0
2015-02-27 13:40:00,59.36,59.56,59.31,59.53,44400.0,59.36,59.56,59.31,59.53,44400.0
2015-02-27 13:50:00,59.53,59.59,59.45,59.5,83300.0,59.53,59.59,59.45,59.5,83300.0
2015-02-27 14:00:00,59.49,59.6,59.47,59.58,56800.0,59.49,59.6,59.47,59.58,56800.0
2015-02-27 14:10:00,59.58,59.75,59.57,59.73,115100.0,59.58,59.75,59.57,59.73,115100.0
2015-02-27 14:20:00,59.73,59.87,59.71,59.85,126100.0,59.73,59.87,59.71,59.85,126100.0
2015-02-27 14:30:00,59.84,60.09,59.82,59.93,236000.0,59.84,60.09,59.82,59.93,236000.0
2015-02-27 14:40:00,59.91,60.03,59.87,59.99,126700.0,59.91,60.03,59.87,59.99,126700.0
2015-02-27 14:50:00,60.0,60.21,59.96,60.1,197600.0,60.0,60.21,59.96,60.1,197600.0
2015-02-27 15:00:00,60.11,60.16,59.94,59.94,82200.0,60.11,60.16,59.94,59.94,82200.0
2015-02-27 15:10:00,59.95,60.11,59.92,60.02,131400.0,59.95,60.11,59.92,60.02,131400.0
2015-02-27 15:20:00,60.01,60.03,59.76,59.78,179900.0,60.01,60.03,59.76,59.78,179900.0
2015-02-27 15:30:00,59.79,59.91,59.76,59.77,98700.0,59.79,59.91,59.76,59.77,98700.0
2015-02-27 15:40:00,59.76,59.79,59.59,59.77,155600.0,59.76,59.79,59.59,59.77,155600.0
2015-02-27 15:50:00,59.77,59.79,59.7,59.74,204400.0,59.77,59.79,59.7,59.74,204400.0
2015-03-02 09:30:00,59.41,59.91,59.33,59.81,119700.0,59.41,59.91,59.33,59.81,119700.0
2015-03-02 09:40:00,59.82,59.84,59.03,59.19,190200.0,59.82,59.84,59.03,59.19,190200.0
2015-03-02 09:50:00,59.2,59.53,59.1,59.46,97900.0,59.2,59.53,59.1,59.46,97900.0
2015-03-02 10:00:00,59.46,59.69,59.31,59.68,154500.0,59.46,59.69,59.31,59.68,154500.0
2015-03-02 10:10:00,59.66,60.21,59.65,60.2,145900.0,59.66,60.21,59.65,60.2,145900.0
2015-03-02 10:20:00,60.16,60.34,60.11,60.33,105400.0,60.16,60.34,60.11,60.33,105400.0
2015-03-02 10:30:00,60.33,60.43,60.11,60.12,91100.0,60.33,60.43,60.11,60.12,91100.0
2015-03-02 10:40:00,60.12,60.16,59.71,59.8,118900.0,60.12,60.16,59.71,59.8,118900.0
2015-03-02 10:50:00,59.82,60.09,59.8,60.0,70300.0,59.82,60.09,59.8,60.0,70300.0
2015-03-02 11:00:00,59.97,60.24,59.97,60.06,66200.0,59.97,60.24,59.97,60.06,66200.0
2015-03-02 11:10:00,60.06,60.21,59.9,60.18,52100.0,60.06,60.21,59.9,60.18,52100.0
2015-03-02 11:20:00,60.16,60.25,60.05,60.18,96800.0,60.16,60.25,60.05,60.18,96800.0
2015-03-02 11:30:00,60.16,60.39,60.15,60.3,85900.0,60.16,60.39,60.15,60.3,85900.0
2015-03-02 11:40:00,60.32,60.54,60.28,60.51,96100.0,60.32,60.54,60.28,60.51,96100.0
2015-03-02 11:50:00,60.51,60.53,60.33,60.42,94500.0,60.51,60.53,60.33,60.42,94500.0
2015-03-02 12:00:00,60.46,60.57,60.43,60.45,50100.0,60.46,60.57,60.43,60.45,50100.0
2015-03-02 12:10:00,60.45,60.46,60.23,60.36,63200.0,60.45,60.46,60.23,60.36,63200.0
2015-03-02 12:20:00,60.38,60.49,60.32,60.49,27400.0,60.38,60.49,60.32,60.49,27400.0
2015-03-02 12:30:00,60.49,60.59,60.45,60.49,39600.0,60.49,60.59,60.45,60.49,39600.0
2015-03-02 12:40:00,60.49,60.73,60.45,60.62,70100.0,60.49,60.73,60.45,60.62,70100.0
2015-03-02 12:50:00,60.63,60.76,60.62,60.68,49700.0,60.63,60.76,60.62,60.68,49700.0
2015-03-02 13:00:00,60.7,60.81,60.66,60.81,91000.0,60.7,60.81,60.66,60.81,91000.0
2015-03-02 13:10:00,60.8,60.85,60.65,60.68,64400.0,60.8,60.85,60.65,60.68,64400.0
2015-03-02 13:20:00,60.69,61.0,60.68,60.99,77000.0,60.69,61.0,60.68,60.99,77000.0
2015-03-02 13:30:00,60.98,61.0,60.84,60.9,98500.0,60.98,61.0,60.84,60.9,98500.0
2015-03-02 13:40:00,60.91,61.0,60.86,60.92,88100.0,60.91,61.0,60.86,60.92,88100.0
2015-03-02 13:50:00,60.91,61.1,60.89,61.08,57000.0,60.91,61.1,60.89,61.08,57000.0
2015-03-02 14:00:00,61.09,61.1,60.98,60.99,34300.0,61.09,61.1,60.98,60.99,34300.0
2015-03-02 14:10:00,60.99,60.99,60.74,60.82,100300.0,60.99,60.99,60.74,60.82,100300.0
2015-03-02 14:20:00,60.81,60.85,60.39,60.39,194200.0,60.81,60.85,60.39,60.39,194200.0
2015-03-02 14:30:00,60.4,60.6,60.36,60.55,79900.0,60.4,60.6,60.36,60.55,79900.0
2015-03-02 14:40:00,60.55,60.75,60.5,60.71,46400.0,60.55,60.75,60.5,60.71,46400.0
2015-03-02 14:50:00,60.69,60.77,60.66,60.66,25100.0,60.69,60.77,60.66,60.66,25100.0
2015-03-02 15:00:00,60.69,60.72,60.61,60.7,19400.0,60.69,60.72,60.61,60.7,19400.0
2015-03-02 15:10:00,60.71,60.91,60.7,60.88,53100.0,60.71,60.91,60.7,60.88,53100.0
2015-03-02 15:20:00,60.88,61.05,60.87,61.05,92700.0,60.88,61.05,60.87,61.05,92700.0
2015-03-02 15:30:00,61.05,61.21,61.01,61.17,147000.0,61.05,61.21,61.01,61.17,147000.0
2015-03-02 15:40:00,61.16,61.18,61.02,61.05,151800.0,61.16,61.18,61.02,61.05,151800.0
2015-03-02 15:50:00,61.06,61.12,61.01,61.11,195600.0,61.06,61.12,61.01,61.11,195600.0
2015-03-03 09:30:00,60.93,61.1,60.34,60.57,205300.0,60.93,61.1,60.34,60.57,205300.0
2015-03-03 09:40:00,60.65,61.14,60.62,60.87,140700.0,60.65,61.14,60.62,60.87,140700.0
2015-03-03 09:50:00,60.91,61.06,60.6,60.99,143900.0,60.91,61.06,60.6,60.99,143900.0
2015-03-03 10:00:00,60.99,61.42,60.95,61.3,116100.0,60.99,61.42,60.95,61.3,116100.0
2015-03-03 10:10:00,61.35,61.35,60.63,60.84,142300.0,61.35,61.35,60.63,60.84,142300.0
2015-03-03 10:20:00,60.83,60.98,60.12,60.33,184600.0,60.83,60.98,60.12,60.33,184600.0
2015-03-03 10:30:00,60.4,60.68,60.31,60.68,74400.0,60.4,60.68,60.31,60.68,74400.0
2015-03-03 10:40:00,60.68,60.73,60.35,60.48,65000.0,60.68,60.73,60.35,60.48,65000.0
2015-03-03 10:50:00,60.47,60.67,60.34,60.4,72600.0,60.47,60.67,60.34,60.4,72600.0
2015-03-03 11:00:00,60.42,60.82,60.29,60.82,95300.0,60.42,60.82,60.29,60.82,95300.0
2015-03-03 11:10:00,60.81,60.85,60.57,60.68,85600.0,60.81,60.85,60.57,60.68,85600.0
2015-03-03 11:20:00,60.72,61.0,60.71,60.9,54500.0,60.72,61.0,60.71,60.9,54500.0
2015-03-03 11:30:00,60.9,60.93,60.45,60.72,91200.0,60.9,60.93,60.45,60.72,91200.0
2015-03-03 11:40:00,60.7,60.85,60.61,60.82,29200.0,60.7,60.85,60.61,60.82,29200.0
2015-03-03 11:50:00,60.81,60.91,60.75,60.81,35200.0,60.81,60.91,60.75,60.81,35200.0
2015-03-03 12:00:00,60.81,60.96,60.77,60.93,33200.0,60.81,60.96,60.77,60.93,33200.0
2015-03-03 12:10:00,60.93,61.0,60.77,60.93,36800.0,60.93,61.0,60.77,60.93,36800.0
2015-03-03 12:20:00,60.92,60.95,60.73,60.73,51500.0,60.92,60.95,60.73,60.73,51500.0
2015-03-03 12:30:00,60.71,60.93,60.67,60.86,48600.0,60.71,60.93,60.67,60.86,48600.0
2015-03-03 12:40:00,60.84,60.87,60.46,60.52,56800.0,60.84,60.87,60.46,60.52,56800.0
2015-03-03 12:50:00,60.54,60.68,60.5,60.56,46600.0,60.54,60.68,60.5,60.56,46600.0
2015-03-03 13:00:00,60.56,60.68,60.4,60.64,47900.0,60.56,60.68,60.4,60.64,47900.0
2015-03-03 13:10:00,60.64,60.69,60.43,60.51,50300.0,60.64,60.69,60.43,60.51,50300.0
2015-03-03 13:20:00,60.53,60.73,60.53,60.6,69300.0,60.53,60.73,60.53,60.6,69300.0
2015-03-03 13:30:00,60.62,60.78,60.48,60.56,86400.0,60.62,60.78,60.48,60.56,86400.0
2015-03-03 13:40:00,60.55,60.6,60.42,60.52,37900.0,60.55,60.6,60.42,60.52,37900.0
2015-03-03 13:50:00,60.55,60.7,60.53,60.62,23500.0,60.55,60.7,60.53,60.62,23500.0
2015-03-03 14:00:00,60.62,60.72,60.57,60.71,31000.0,60.62,60.72,60.57,60.71,31000.0
2015-03-03 14:10:00,60.72,60.78,60.68,60.71,50100.0,60.72,60.78,60.68,60.71,50100.0
2015-03-03 14:20:00,60.74,60.83,60.7,60.83,33400.0,60.74,60.83,60.7,60.83,33400.0
2015-03-03 14:30:00,60.83,60.95,60.73,60.8,45200.0,60.83,60.95,60.73,60.8,45200.0
2015-03-03 14:40:00,60.81,60.81,60.57,60.6,55600.0,60.81,60.81,60.57,60.6,55600.0
2015-03-03 14:50:00,60.6,60.63,60.52,60.57,38000.0,60.6,60.63,60.52,60.57,38000.0
2015-03-03 15:00:00,60.59,60.62,60.48,60.48,33900.0,60.59,60.62,60.48,60.48,33900.0
2015-03-03 15:10:00,60.49,60.49,60.4,60.47,49600.0,60.49,60.49,60.4,60.47,49600.0
2015-03-03 15:20:00,60.49,60.76,60.48,60.74,36400.0,60.49,60.76,60.48,60.74,36400.0
2015-03-03 15:30:00,60.75,60.8,60.67,60.69,50300.0,60.75,60.8,60.67,60.69,50300.0
2015-03-03 15:40:00,60.69,60.76,60.63,60.69,89700.0,60.69,60.76,60.63,60.69,89700.0
2015-03-03 15:50:00,60.69,60.7,60.65,60.69,131600.0,60.69,60.7,60.65,60.69,131600.0
2015-03-04 09:30:00,60.52,60.99,60.47,60.6,122100.0,60.52,60.99,60.47,60.6,122100.0
2015-03-04 09:40:00,60.67,60.67,60.3,60.43,83900.0,60.67,60.67,60.3,60.43,83900.0
2015-03-04 09:50:00,60.43,60.73,60.36,60.58,90900.0,60.43,60.73,60.36,60.58,90900.0
2015-03-04 10:00:00,60.57,60.9,60.55,60.79,52800.0,60.57,60.9,60.55,60.79,52800.0
2015-03-04 10:10:00,60.72,60.93,60.69,60.89,70000.0,60.72,60.93,60.69,60.89,70000.0
2015-03-04 10:20:00,60.89,61.15,60.8,60.82,98800.0,60.89,61.15,60.8,60.82,98800.0
2015-03-04 10:30:00,60.82,60.83,60.46,60.48,78100.0,60.82,60.83,60.46,60.48,78100.0
2015-03-04 10:40:00,60.47,60.54,60.19,60.33,88700.0,60.47,60.54,60.19,60.33,88700.0
2015-03-04 10:50:00,60.36,60.54,60.05,60.49,77000.0,60.36,60.54,60.05,60.49,77000.0
2015-03-04 11:00:00,60.5,60.59,60.37,60.59,41200.0,60.5,60.59,60.37,60.59,41200.0
2015-03-04 11:10:00,60.57,60.79,60.46,60.75,69100.0,60.57,60.79,60.46,60.75,69100.0
2015-03-04 11:20:00,60.76,60.97,60.69,60.73,51500.0,60.76,60.97,60.69,60.73,51500.0
2015-03-04 11:30:00,60.76,60.76,60.62,60.62,23400.0,60.76,60.76,60.62,60.62,23400.0
2015-03-04 11:40:00,60.6,60.75,60.56,60.56,16500.0,60.6,60.75,60.56,60.56,16500.0
2015-03-04 11:50:00,60.59,60.61,60.49,60.58,19300.0,60.59,60.61,60.49,60.58,19300.0
2015-03-04 12:00:00,60.58,60.76,60.58,60.66,28000.0,60.58,60.76,60.58,60.66,28000.0
2015-03-04 12:10:00,60.71,60.83,60.59,60.8,31900.0,60.71,60.83,60.59,60.8,31900.0
2015-03-04 12:20:00,60.76,60.9,60.74,60.83,49600.0,60.76,60.9,60.74,60.83,49600.0
2015-03-04 12:30:00,60.83,60.94,60.75,60.94,32600.0,60.83,60.94,60.75,60.94,32600.0
2015-03-04 12:40:00,60.95,61.11,60.95,61.01,63500.0,60.95,61.11,60.95,61.01,63500.0
2015-03-04 12:50:00,61.01,61.01,60.89,60.91,24400.0,61.01,61.01,60.89,60.91,24400.0
2015-03-04 13:00:00,60.92,61.05,60.9,61.01,37500.0,60.92,61.05,60.9,61.01,37500.0
2015-03-04 13:10:00,61.0,61.04,60.9,60.97,49300.0,61.0,61.04,60.9,60.97,49300.0
2015-03-04 13:20:00,60.96,61.14,60.96,61.12,24700.0,60.96,61.14,60.96,61.12,24700.0
2015-03-04 13:30:00,61.12,61.12,60.98,61.07,18300.0,61.12,61.12,60.98,61.07,18300.0
2015-03-04 13:40:00,61.05,61.08,60.79,60.85,29600.0,61.05,61.08,60.79,60.85,29600.0
2015-03-04 13:50:00,60.8,60.82,60.67,60.7,30400.0,60.8,60.82,60.67,60.7,30400.0
2015-03-04 14:00:00,60.72,60.89,60.72,60.86,52100.0,60.72,60.89,60.72,60.86,52100.0
2015-03-04 14:10:00,60.87,60.95,60.85,60.9,45100.0,60.87,60.95,60.85,60.9,45100.0
2015-03-04 14:20:00,60.89,60.99,60.81,60.95,43900.0,60.89,60.99,60.81,60.95,43900.0
2015-03-04 14:30:00,60.95,61.04,60.88,60.96,33200.0,60.95,61.04,60.88,60.96,33200.0
2015-03-04 14:40:00,60.96,61.17,60.88,61.12,65900.0,60.96,61.17,60.88,61.12,65900.0
2015-03-04 14:50:00,61.12,61.29,61.11,61.29,47600.0,61.12,61.29,61.11,61.29,47600.0
2015-03-04 15:00:00,61.29,61.31,61.08,61.17,51800.0,61.29,61.31,61.08,61.17,51800.0
2015-03-04 15:10:00,61.17,61.26,61.14,61.18,50100.0,61.17,61.26,61.14,61.18,50100.0
2015-03-04 15:20:00,61.17,61.24,61.14,61.18,28100.0,61.17,61.24,61.14,61.18,28100.0
2015-03-04 15:30:00,61.19,61.28,61.17,61.23,60500.0,61.19,61.28,61.17,61.23,60500.0
2015-03-04 15:40:00,61.24,61.24,61.05,61.15,80800.0,61.24,61.24,61.05,61.15,80800.0
2015-03-04 15:50:00,61.14,61.23,61.14,61.2,144100.0,61.14,61.23,61.14,61.2,144100.0
2015-03-05 09:30:00,61.4,61.56,61.01,61.29,159700.0,61.4,61.56,61.01,61.29,159700.0
2015-03-05 09:40:00,61.29,61.75,61.27,61.62,125000.0,61.29,61.75,61.27,61.62,125000.0
2015-03-05 09:50:00,61.61,61.72,61.29,61.3,55700.0,61.61,61.72,61.29,61.3,55700.0
2015-03-05 10:00:00,61.3,61.52,61.21,61.33,51900.0,61.3,61.52,61.21,61.33,51900.0
2015-03-05 10:10:00,61.36,61.45,60.92,61.08,87600.0,61.36,61.45,60.92,61.08,87600.0
2015-03-05 10:20:00,61.08,61.38,61.07,61.23,43100.0,61.08,61.38,61.07,61.23,43100.0
2015-03-05 10:30:00,61.28,61.8,61.22,61.64,132800.0,61.28,61.8,61.22,61.64,132800.0
2015-03-05 10:40:00,61.63,61.9,61.55,61.79,94400.0,61.63,61.9,61.55,61.79,94400.0
2015-03-05 10:50:00,61.79,61.88,61.56,61.61,99500.0,61.79,61.88,61.56,61.61,99500.0
2015-03-05 11:00:00,61.59,61.65,61.42,61.43,54900.0,61.59,61.65,61.42,61.43,54900.0
2015-03-05 11:10:00,61.43,61.44,61.26,61.39,46000.0,61.43,61.44,61.26,61.39,46000.0
2015-03-05 11:20:00,61.41,61.65,61.35,61.53,47400.0,61.41,61.65,61.35,61.53,47400.0
2015-03-05 11:30:00,61.55,61.6,61.4,61.57,35600.0,61.55,61.6,61.4,61.57,35600.0
2015-03-05 11:40:00,61.57,61.58,61.36,61.4,67500.0,61.57,61.58,61.36,61.4,67500.0
2015-03-05 11:50:00,61.39,61.56,61.37,61.49,32300.0,61.39,61.56,61.37,61.49,32300.0
2015-03-05 12:00:00,61.49,61.54,61.27,61.3,23800.0,61.49,61.54,61.27,61.3,23800.0
2015-03-05 12:10:00,61.31,61.45,61.29,61.4,39000.0,61.31,61.45,61.29,61.4,39000.0
2015-03-05 12:20:00,61.38,61.38,61.28,61.35,26500.0,61.38,61.38,61.28,61.35,26500.0
2015-03-05 12:30:00,61.36,61.45,61.33,61.39,31900.0,61.36,61.45,61.33,61.39,31900.0
2015-03-05 12:40:00,61.43,61.43,61.13,61.32,69800.0,61.43,61.43,61.13,61.32,69800.0
2015-03-05 12:50:00,61.31,61.36,61.2,61.27,56300.0,61.31,61.36,61.2,61.27,56300.0
2015-03-05 13:00:00,61.27,61.47,61.21,61.45,28800.0,61.27,61.47,61.21,61.45,28800.0
2015-03-05 13:10:00,61.45,61.47,61.39,61.42,16600.0,61.45,61.47,61.39,61.42,16600.0
2015-03-05 13:20:00,61.41,61.56,61.39,61.52,22000.0,61.41,61.56,61.39,61.52,22000.0
2015-03-05 13:30:00,61.52,61.62,61.49,61.55,31800.0,61.52,61.62,61.49,61.55,31800.0
2015-03-05 13:40:00,61.55,61.65,61.48,61.65,21200.0,61.55,61.65,61.48,61.65,21200.0
2015-03-05 13:50:00,61.67,61.7,61.57,61.59,20700.0,61.67,61.7,61.57,61.59,20700.0
2015-03-05 14:00:00,61.61,61.75,61.57,61.67,34500.0,61.61,61.75,61.57,61.67,34500.0
2015-03-05 14:10:00,61.69,61.71,61.61,61.61,29700.0,61.69,61.71,61.61,61.61,29700.0
2015-03-05 14:20:00,61.63,61.8,61.63,61.78,32500.0,61.63,61.8,61.63,61.78,32500.0
2015-03-05 14:30:00,61.79,61.85,61.72,61.78,44000.0,61.79,61.85,61.72,61.78,44000.0
2015-03-05 14:40:00,61.76,61.85,61.68,61.74,29700.0,61.76,61.85,61.68,61.74,29700.0
2015-03-05 14:50:00,61.74,61.79,61.62,61.7,35000.0,61.74,61.79,61.62,61.7,35000.0
2015-03-05 15:00:00,61.73,61.8,61.68,61.68,24900.0,61.73,61.8,61.68,61.68,24900.0
2015-03-05 15:10:00,61.68,61.7,61.62,61.62,13700.0,61.68,61.7,61.62,61.62,13700.0
2015-03-05 15:20:00,61.6,61.64,61.57,61.57,40200.0,61.6,61.64,61.57,61.57,40200.0
2015-03-05 15:30:00,61.6,61.61,61.45,61.5,44700.0,61.6,61.61,61.45,61.5,44700.0
2015-03-05 15:40:00,61.5,61.66,61.5,61.58,45100.0,61.5,61.66,61.5,61.58,45100.0
2015-03-05 15:50:00,61.58,61.7,61.57,61.67,130200.0,61.58,61.7,61.57,61.67,130200.0
2015-03-06 09:30:00,61.11,61.84,61.06,61.83,120400.0,61.11,61.84,61.06,61.83,120400.0
2015-03-06 09:40:00,61.77,62.27,61.77,61.93,123200.0,61.77,62.27,61.77,61.93,123200.0
2015-03-06 09:50:00,62.04,62.04,61.46,61.64,127000.0,62.04,62.04,61.46,61.64,127000.0
2015-03-06 10:00:00,61.69,61.8,61.51,61.65,32900.0,61.69,61.8,61.51,61.65,32900.0
2015-03-06 10:10:00,61.71,61.78,61.43,61.78,64200.0,61.71,61.78,61.43,61.78,64200.0
2015-03-06 10:20:00,61.8,61.91,61.6,61.77,30300.0,61.8,61.91,61.6,61.77,30300.0
2015-03-06 10:30:00,61.75,61.76,61.54,61.55,34400.0,61.75,61.76,61.54,61.55,34400.0
2015-03-06 10:40:00,61.56,61.69,61.55,61.65,41100.0,61.56,61.69,61.55,61.65,41100.0
2015-03-06 10:50:00,61.62,61.62,61.26,61.27,52400.0,61.62,61.62,61.26,61.27,52400.0
2015-03-06 11:00:00,61.27,61.37,61.17,61.2,44000.0,61.27,61.37,61.17,61.2,44000.0
2015-03-06 11:10:00,61.24,61.38,61.16,61.17,76000.0,61.24,61.38,61.16,61.17,76000.0
2015-03-06 11:20:00,61.21,61.43,61.16,61.3,34300.0,61.21,61.43,61.16,61.3,34300.0
2015-03-06 11:30:00,61.3,61.37,61.12,61.29,62200.0,61.3,61.37,61.12,61.29,62200.0
2015-03-06 11:40:00,61.3,61.37,60.81,60.93,87000.0,61.3,61.37,60.81,60.93,87000.0
2015-03-06 11:50:00,60.97,61.04,60.87,60.99,30900.0,60.97,61.04,60.87,60.99,30900.0
2015-03-06 12:00:00,61.05,61.12,60.8,60.92,67200.0,61.05,61.12,60.8,60.92,67200.0
2015-03-06 12:10:00,60.86,60.96,60.7,60.7,50900.0,60.86,60.96,60.7,60.7,50900.0
2015-03-06 12:20:00,60.68,60.74,60.43,60.71,99900.0,60.68,60.74,60.43,60.71,99900.0
2015-03-06 12:30:00,60.74,60.84,60.67,60.71,22900.0,60.74,60.84,60.67,60.71,22900.0
2015-03-06 12:40:00,60.75,60.83,60.68,60.77,14400.0,60.75,60.83,60.68,60.77,14400.0
2015-03-06 12:50:00,60.77,60.79,60.56,60.61,42800.0,60.77,60.79,60.56,60.61,42800.0
2015-03-06 13:00:00,60.6,60.86,60.59,60.86,34900.0,60.6,60.86,60.59,60.86,34900.0
2015-03-06 13:10:00,60.87,60.89,60.74,60.8,26800.0,60.87,60.89,60.74,60.8,26800.0
2015-03-06 13:20:00,60.82,60.85,60.72,60.81,11400.0,60.82,60.85,60.72,60.81,11400.0
2015-03-06 13:30:00,60.82,60.84,60.58,60.68,22900.0,60.82,60.84,60.58,60.68,22900.0
2015-03-06 13:40:00,60.66,60.75,60.56,60.65,23200.0,60.66,60.75,60.56,60.65,23200.0
2015-03-06 13:50:00,60.65,60.65,60.54,60.61,20600.0,60.65,60.65,60.54,60.61,20600.0
2015-03-06 14:00:00,60.68,60.8,60.62,60.76,17300.0,60.68,60.8,60.62,60.76,17300.0
2015-03-06 14:10:00,60.75,60.85,60.71,60.73,24100.0,60.75,60.85,60.71,60.73,24100.0
2015-03-06 14:20:00,60.75,60.79,60.58,60.69,33300.0,60.75,60.79,60.58,60.69,33300.0
2015-03-06 14:30:00,60.66,60.7,60.44,60.45,32300.0,60.66,60.7,60.44,60.45,32300.0
2015-03-06 14:40:00,60.44,60.51,60.35,60.41,45800.0,60.44,60.51,60.35,60.41,45800.0
2015-03-06 14:50:00,60.4,60.45,60.32,60.35,62700.0,60.4,60.45,60.32,60.35,62700.0
2015-03-06 15:00:00,60.34,60.64,60.31,60.64,28400.0,60.34,60.64,60.31,60.64,28400.0
2015-03-06 15:10:00,60.64,60.65,60.47,60.62,27000.0,60.64,60.65,60.47,60.62,27000.0
2015-03-06 15:20:00,60.62,60.75,60.54,60.6,42200.0,60.62,60.75,60.54,60.6,42200.0
2015-03-06 15:30:00,60.6,60.68,60.52,60.55,48000.0,60.6,60.68,60.52,60.55,48000.0
2015-03-06 15:40:00,60.56,60.57,60.35,60.46,80700.0,60.56,60.57,60.35,60.46,80700.0
2015-03-06 15:50:00,60.45,60.63,60.4,60.62,168300.0,60.45,60.63,60.4,60.62,168300.0
2015-03-09 09:30:00,60.82,60.98,60.41,60.49,47400.0,60.82,60.98,60.41,60.49,47400.0
2015-03-09 09:40:00,60.53,60.96,60.3,60.3,52600.0,60.53,60.96,60.3,60.3,52600.0
2015-03-09 09:50:00,60.4,60.63,60.35,60.58,84500.0,60.4,60.63,60.35,60.58,84500.0
2015-03-09 10:00:00,60.59,61.99,60.49,61.16,467400.0,60.59,61.99,60.49,61.16,467400.0
2015-03-09 10:10:00,61.2,61.26,60.74,60.99,97900.0,61.2,61.26,60.74,60.99,97900.0
2015-03-09 10:20:00,61.03,61.29,60.94,61.26,100700.0,61.03,61.29,60.94,61.26,100700.0
2015-03-09 10:30:00,61.28,61.28,60.83,60.86,127600.0,61.28,61.28,60.83,60.86,127600.0
2015-03-09 10:40:00,60.82,61.05,60.77,60.95,38700.0,60.82,61.05,60.77,60.95,38700.0
2015-03-09 10:50:00,60.96,61.06,60.57,60.58,51700.0,60.96,61.06,60.57,60.58,51700.0
2015-03-09 11:00:00,60.55,60.78,60.55,60.69,43500.0,60.55,60.78,60.55,60.69,43500.0
2015-03-09 11:10:00,60.68,60.8,60.51,60.6,61900.0,60.68,60.8,60.51,60.6,61900.0
2015-03-09 11:20:00,60.61,60.8,60.56,60.8,42600.0,60.61,60.8,60.56,60.8,42600.0
2015-03-09 11:30:00,60.79,60.84,60.69,60.75,23200.0,60.79,60.84,60.69,60.75,23200.0
2015-03-09 11:40:00,60.72,60.81,60.55,60.62,19400.0,60.72,60.81,60.55,60.62,19400.0
2015-03-09 11:50:00,60.63,60.63,60.41,60.43,34300.0,60.63,60.63,60.41,60.43,34300.0
2015-03-09 12:00:00,60.43,60.57,60.37,60.42,33900.0,60.43,60.57,60.37,60.42,33900.0
2015-03-09 12:10:00,60.44,60.52,60.3,60.52,17900.0,60.44,60.52,60.3,60.52,17900.0
2015-03-09 12:20:00,60.51,60.68,60.49,60.58,23400.0,60.51,60.68,60.49,60.58,23400.0
2015-03-09 12:30:00,60.61,60.92,60.59,60.9,26800.0,60.61,60.92,60.59,60.9,26800.0
2015-03-09 12:40:00,60.9,60.98,60.81,60.91,46800.0,60.9,60.98,60.81,60.91,46800.0
2015-03-09 12:50:00,60.91,61.01,60.85,60.89,29200.0,60.91,61.01,60.85,60.89,29200.0
2015-03-09 13:00:00,60.92,61.09,60.88,61.01,28500.0,60.92,61.09,60.88,61.01,28500.0
2015-03-09 13:10:00,61.04,61.04,60.87,60.89,55900.0,61.04,61.04,60.87,60.89,55900.0
2015-03-09 13:20:00,60.89,61.08,60.89,60.97,19000.0,60.89,61.08,60.89,60.97,19000.0
2015-03-09 13:30:00,60.99,61.08,60.89,61.05,47100.0,60.99,61.08,60.89,61.05,47100.0
2015-03-09 13:40:00,61.05,61.28,61.03,61.23,22400.0,61.05,61.28,61.03,61.23,22400.0
2015-03-09 13:50:00,61.27,61.36,61.13,61.13,30300.0,61.27,61.36,61.13,61.13,30300.0
2015-03-09 14:00:00,61.16,61.32,61.02,61.3,49000.0,61.16,61.32,61.02,61.3,49000.0
2015-03-09 14:10:00,61.31,61.32,61.04,61.04,41700.0,61.31,61.32,61.04,61.04,41700.0
2015-03-09 14:20:00,61.03,61.05,60.81,60.84,58900.0,61.03,61.05,60.81,60.84,58900.0
2015-03-09 14:30:00,60.82,60.84,60.56,60.58,72100.0,60.82,60.84,60.56,60.58,72100.0
2015-03-09 14:40:00,60.58,60.77,60.5,60.73,85800.0,60.58,60.77,60.5,60.73,85800.0
2015-03-09 14:50:00,60.76,60.97,60.74,60.88,60700.0,60.76,60.97,60.74,60.88,60700.0
2015-03-09 15:00:00,60.87,61.17,60.87,61.17,46700.0,60.87,61.17,60.87,61.17,46700.0
2015-03-09 15:10:00,61.17,61.25,61.13,61.23,45700.0,61.17,61.25,61.13,61.23,45700.0
2015-03-09 15:20:00,61.2,61.23,60.98,61.14,58400.0,61.2,61.23,60.98,61.14,58400.0
2015-03-09 15:30:00,61.14,61.18,61.07,61.1,28900.0,61.14,61.18,61.07,61.1,28900.0
2015-03-09 15:40:00,61.11,61.14,60.95,61.05,58600.0,61.11,61.14,60.95,61.05,58600.0
2015-03-09 15:50:00,61.07,61.11,60.97,61.05,107000.0,61.07,61.11,60.97,61.05,107000.0
2015-03-10 09:30:00,60.31,60.4,59.65,60.25,155400.0,60.31,60.4,59.65,60.25,155400.0
2015-03-10 09:40:00,60.22,60.43,60.07,60.09,50500.0,60.22,60.43,60.07,60.09,50500.0
2015-03-10 09:50:00,60.05,60.29,59.8,59.98,55200.0,60.05,60.29,59.8,59.98,55200.0
2015-03-10 10:00:00,59.96,60.25,59.96,60.01,28500.0,59.96,60.25,59.96,60.01,28500.0
2015-03-10 10:10:00,60.02,60.08,59.8,60.03,35500.0,60.02,60.08,59.8,60.03,35500.0
2015-03-10 10:20:00,60.03,60.15,59.82,59.84,40200.0,60.03,60.15,59.82,59.84,40200.0
2015-03-10 10:30:00,59.86,59.88,59.67,59.77,65500.0,59.86,59.88,59.67,59.77,65500.0
2015-03-10 10:40:00,59.79,60.06,59.76,60.06,56300.0,59.79,60.06,59.76,60.06,56300.0
2015-03-10 10:50:00,60.07,60.28,60.07,60.25,27700.0,60.07,60.28,60.07,60.25,27700.0
2015-03-10 11:00:00,60.24,60.48,60.21,60.45,41100.0,60.24,60.48,60.21,60.45,41100.0
2015-03-10 11:10:00,60.46,60.51,60.27,60.32,40200.0,60.46,60.51,60.27,60.32,40200.0
2015-03-10 11:20:00,60.31,60.42,60.26,60.37,27700.0,60.31,60.42,60.26,60.37,27700.0
2015-03-10 11:30:00,60.35,60.45,60.28,60.34,29000.0,60.35,60.45,60.28,60.34,29000.0
2015-03-10 11:40:00,60.36,60.39,60.01,60.07,46600.0,60.36,60.39,60.01,60.07,46600.0
2015-03-10 11:50:00,60.07,60.15,59.85,59.85,45100.0,60.07,60.15,59.85,59.85,45100.0
2015-03-10 12:00:00,59.82,59.89,59.73,59.86,45100.0,59.82,59.89,59.73,59.86,45100.0
2015-03-10 12:10:00,59.86,59.93,59.8,59.83,37500.0,59.86,59.93,59.8,59.83,37500.0
2015-03-10 12:20:00,59.81,59.81,59.65,59.74,46200.0,59.81,59.81,59.65,59.74,46200.0
2015-03-10 12:30:00,59.7,59.75,59.5,59.73,61000.0,59.7,59.75,59.5,59.73,61000.0
2015-03-10 12:40:00,59.7,59.8,59.61,59.68,32800.0,59.7,59.8,59.61,59.68,32800.0
2015-03-10 12:50:00,59.7,59.8,59.62,59.71,27000.0,59.7,59.8,59.62,59.71,27000.0
2015-03-10 13:00:00,59.73,59.82,59.63,59.71,17100.0,59.73,59.82,59.63,59.71,17100.0
2015-03-10 13:10:00,59.7,59.83,59.65,59.68,27300.0,59.7,59.83,59.65,59.68,27300.0
2015-03-10 13:20:00,59.68,59.81,59.62,59.65,21100.0,59.68,59.81,59.62,59.65,21100.0
2015-03-10 13:30:00,59.63,59.83,59.59,59.78,33900.0,59.63,59.83,59.59,59.78,33900.0
2015-03-10 13:40:00,59.77,59.96,59.73,59.85,27500.0,59.77,59.96,59.73,59.85,27500.0
2015-03-10 13:50:00,59.83,59.84,59.66,59.71,23800.0,59.83,59.84,59.66,59.71,23800.0
2015-03-10 14:00:00,59.71,59.94,59.71,59.94,30700.0,59.71,59.94,59.71,59.94,30700.0
2015-03-10 14:10:00,59.94,60.0,59.84,59.91,71300.0,59.94,60.0,59.84,59.91,71300.0
2015-03-10 14:20:00,59.9,59.93,59.81,59.82,59800.0,59.9,59.93,59.81,59.82,59800.0
2015-03-10 14:30:00,59.82,59.89,59.72,59.78,29900.0,59.82,59.89,59.72,59.78,29900.0
2015-03-10 14:40:00,59.79,59.79,59.57,59.67,52200.0,59.79,59.79,59.57,59.67,52200.0
2015-03-10 14:50:00,59.68,59.78,59.65,59.69,24300.0,59.68,59.78,59.65,59.69,24300.0
2015-03-10 15:00:00,59.69,59.84,59.67,59.83,45200.0,59.69,59.84,59.67,59.83,45200.0
2015-03-10 15:10:00,59.83,60.08,59.77,60.07,57000.0,59.83,60.08,59.77,60.07,57000.0
2015-03-10 15:20:00,60.07,60.15,59.94,59.97,56700.0,60.07,60.15,59.94,59.97,56700.0
2015-03-10 15:30:00,59.97,59.99,59.78,59.92,80600.0,59.97,59.99,59.78,59.92,80600.0
2015-03-10 15:40:00,59.93,60.08,59.92,60.03,60100.0,59.93,60.08,59.92,60.03,60100.0
2015-03-10 15:50:00,60.02,60.02,59.86,59.86,122000.0,60.02,60.02,59.86,59.86,122000.0
2015-03-11 09:30:00,60.14,60.25,59.9,60.04,43900.0,60.14,60.25,59.9,60.04,43900.0
2015-03-11 09:40:00,60.05,60.22,59.8,60.1,121000.0,60.05,60.22,59.8,60.1,121000.0
2015-03-11 09:50:00,60.12,60.13,59.82,60.0,69700.0,60.12,60.13,59.82,60.0,69700.0
2015-03-11 10:00:00,59.99,60.23,59.96,60.2,42300.0,59.99,60.23,59.96,60.2,42300.0
2015-03-11 10:10:00,60.18,60.24,60.07,60.21,44200.0,60.18,60.24,60.07,60.21,44200.0
2015-03-11 10:20:00,60.19,60.33,60.15,60.33,28200.0,60.19,60.33,60.15,60.33,28200.0
2015-03-11 10:30:00,60.31,60.31,59.84,59.85,41800.0,60.31,60.31,59.84,59.85,41800.0
2015-03-11 10:40:00,59.89,59.97,59.38,59.7,59300.0,59.89,59.97,59.38,59.7,59300.0
2015-03-11 10:50:00,59.67,59.91,59.58,59.72,22300.0,59.67,59.91,59.58,59.72,22300.0
2015-03-11 11:00:00,59.7,59.82,59.7,59.8,25900.0,59.7,59.82,59.7,59.8,25900.0
2015-03-11 11:10:00,59.81,59.89,59.74,59.77,27100.0,59.81,59.89,59.74,59.77,27100.0
2015-03-11 11:20:00,59.78,59.93,59.71,59.93,13900.0,59.78,59.93,59.71,59.93,13900.0
2015-03-11 11:30:00,59.95,59.98,59.85,59.91,19600.0,59.95,59.98,59.85,59.91,19600.0
2015-03-11 11:40:00,59.95,60.02,59.63,59.72,33700.0,59.95,60.02,59.63,59.72,33700.0
2015-03-11 11:50:00,59.7,59.75,59.53,59.75,32200.0,59.7,59.75,59.53,59.75,32200.0
2015-03-11 12:00:00,59.74,59.8,59.61,59.7,22900.0,59.74,59.8,59.61,59.7,22900.0
2015-03-11 12:10:00,59.7,59.87,59.67,59.84,28300.0,59.7,59.87,59.67,59.84,28300.0
2015-03-11 12:20:00,59.81,59.86,59.64,59.71,21900.0,59.81,59.86,59.64,59.71,21900.0
2015-03-11 12:30:00,59.73,59.86,59.68,59.86,9800.0,59.73,59.86,59.68,59.86,9800.0
2015-03-11 12:40:00,59.87,59.94,59.79,59.86,26400.0,59.87,59.94,59.79,59.86,26400.0
2015-03-11 12:50:00,59.86,59.96,59.85,59.94,21800.0,59.86,59.96,59.85,59.94,21800.0
2015-03-11 13:00:00,59.93,59.97,59.83,59.94,15300.0,59.93,59.97,59.83,59.94,15300.0
2015-03-11 13:10:00,59.94,59.95,59.75,59.76,32000.0,59.94,59.95,59.75,59.76,32000.0
2015-03-11 13:20:00,59.78,59.79,59.64,59.7,32600.0,59.78,59.79,59.64,59.7,32600.0
2015-03-11 13:30:00,59.73,59.73,59.53,59.63,21600.0,59.73,59.73,59.53,59.63,21600.0
2015-03-11 13:40:00,59.63,59.66,59.31,59.36,43200.0,59.63,59.66,59.31,59.36,43200.0
2015-03-11 13:50:00,59.36,59.52,59.33,59.52,32400.0,59.36,59.52,59.33,59.52,32400.0
2015-03-11 14:00:00,59.48,59.56,59.4,59.5,29600.0,59.48,59.56,59.4,59.5,29600.0
2015-03-11 14:10:00,59.49,59.64,59.46,59.6,37600.0,59.49,59.64,59.46,59.6,37600.0
2015-03-11 14:20:00,59.59,59.6,59.48,59.53,27300.0,59.59,59.6,59.48,59.53,27300.0
2015-03-11 14:30:00,59.53,59.6,59.47,59.59,31300.0,59.53,59.6,59.47,59.59,31300.0
2015-03-11 14:40:00,59.58,59.6,59.46,59.54,24600.0,59.58,59.6,59.46,59.54,24600.0
2015-03-11 14:50:00,59.54,59.67,59.54,59.66,28800.0,59.54,59.67,59.54,59.66,28800.0
2015-03-11 15:00:00,59.64,59.66,59.52,59.55,22300.0,59.64,59.66,59.52,59.55,22300.0
2015-03-11 15:10:00,59.54,59.58,59.5,59.54,28600.0,59.54,59.58,59.5,59.54,28600.0
2015-03-11 15:20:00,59.56,59.56,59.32,59.34,56600.0,59.56,59.56,59.32,59.34,56600.0
2015-03-11 15:30:00,59.35,59.5,59.27,59.45,65800.0,59.35,59.5,59.27,59.45,65800.0
2015-03-11 15:40:00,59.45,59.45,59.33,59.36,97300.0,59.45,59.45,59.33,59.36,97300.0
2015-03-11 15:50:00,59.36,59.39,59.27,59.29,155100.0,59.36,59.39,59.27,59.29,155100.0
2015-03-12 09:30:00,59.48,60.22,59.39,59.93,107600.0,59.48,60.22,59.39,59.93,107600.0
2015-03-12 09:40:00,60.02,60.31,59.59,60.22,136900.0,60.02,60.31,59.59,60.22,136900.0
2015-03-12 09:50:00,60.26,60.42,60.18,60.3,70300.0,60.26,60.42,60.18,60.3,70300.0
2015-03-12 10:00:00,60.26,60.59,60.24,60.47,117000.0,60.26,60.59,60.24,60.47,117000.0
2015-03-12 10:10:00,60.51,60.75,60.35,60.44,44900.0,60.51,60.75,60.35,60.44,44900.0
2015-03-12 10:20:00,60.41,60.67,60.31,60.32,46700.0,60.41,60.67,60.31,60.32,46700.0
2015-03-12 10:30:00,60.34,60.5,60.28,60.49,44500.0,60.34,60.5,60.28,60.49,44500.0
2015-03-12 10:40:00,60.48,60.5,60.18,60.25,22300.0,60.48,60.5,60.18,60.25,22300.0
2015-03-12 10:50:00,60.3,60.3,60.14,60.14,54900.0,60.3,60.3,60.14,60.14,54900.0
2015-03-12 11:00:00,60.13,60.3,60.06,60.25,25700.0,60.13,60.3,60.06,60.25,25700.0
2015-03-12 11:10:00,60.25,60.49,60.24,60.45,38900.0,60.25,60.49,60.24,60.45,38900.0
2015-03-12 11:20:00,60.45,60.51,60.27,60.31,50000.0,60.45,60.51,60.27,60.31,50000.0
2015-03-12 11:30:00,60.32,60.34,60.25,60.33,21500.0,60.32,60.34,60.25,60.33,21500.0
2015-03-12 11:40:00,60.33,60.37,60.21,60.21,20600.0,60.33,60.37,60.21,60.21,20600.0
2015-03-12 11:50:00,60.24,60.32,60.19,60.31,25200.0,60.24,60.32,60.19,60.31,25200.0
2015-03-12 12:00:00,60.32,60.32,60.07,60.11,67600.0,60.32,60.32,60.07,60.11,67600.0
2015-03-12 12:10:00,60.1,60.24,60.06,60.22,37500.0,60.1,60.24,60.06,60.22,37500.0
2015-03-12 12:20:00,60.19,60.26,60.14,60.17,28700.0,60.19,60.26,60.14,60.17,28700.0
2015-03-12 12:30:00,60.17,60.23,60.09,60.15,30900.0,60.17,60.23,60.09,60.15,30900.0
2015-03-12 12:40:00,60.15,60.17,60.03,60.16,70900.0,60.15,60.17,60.03,60.16,70900.0
2015-03-12 12:50:00,60.16,60.35,60.15,60.28,23800.0,60.16,60.35,60.15,60.28,23800.0
2015-03-12 13:00:00,60.28,60.36,60.24,60.35,20700.0,60.28,60.36,60.24,60.35,20700.0
2015-03-12 13:10:00,60.37,60.39,60.27,60.34,21100.0,60.37,60.39,60.27,60.34,21100.0
2015-03-12 13:20:00,60.36,60.37,60.22,60.23,15600.0,60.36,60.37,60.22,60.23,15600.0
2015-03-12 13:30:00,60.22,60.28,60.14,60.23,19400.0,60.22,60.28,60.14,60.23,19400.0
2015-03-12 13:40:00,60.21,60.28,60.2,60.25,19400.0,60.21,60.28,60.2,60.25,19400.0
2015-03-12 13:50:00,60.24,60.33,60.18,60.23,22100.0,60.24,60.33,60.18,60.23,22100.0
2015-03-12 14:00:00,60.21,60.29,60.14,60.19,23700.0,60.21,60.29,60.14,60.19,23700.0
2015-03-12 14:10:00,60.21,60.27,60.18,60.22,15300.0,60.21,60.27,60.18,60.22,15300.0
2015-03-12 14:20:00,60.21,60.26,60.12,60.15,20000.0,60.21,60.26,60.12,60.15,20000.0
2015-03-12 14:30:00,60.17,60.2,60.09,60.14,21000.0,60.17,60.2,60.09,60.14,21000.0
2015-03-12 14:40:00,60.14,60.19,60.08,60.15,30900.0,60.14,60.19,60.08,60.15,30900.0
2015-03-12 14:50:00,60.15,60.33,60.11,60.33,26600.0,60.15,60.33,60.11,60.33,26600.0
2015-03-12 15:00:00,60.33,60.48,60.32,60.47,43200.0,60.33,60.48,60.32,60.47,43200.0
2015-03-12 15:10:00,60.47,60.48,60.36,60.45,38600.0,60.47,60.48,60.36,60.45,38600.0
2015-03-12 15:20:00,60.45,60.47,60.41,60.45,39600.0,60.45,60.47,60.41,60.45,39600.0
2015-03-12 15:30:00,60.44,60.5,60.34,60.48,62500.0,60.44,60.5,60.34,60.48,62500.0
2015-03-12 15:40:00,60.48,60.63,60.41,60.61,78400.0,60.48,60.63,60.41,60.61,78400.0
2015-03-12 15:50:00,60.62,60.68,60.52,60.6,159400.0,60.62,60.68,60.52,60.6,159400.0
2015-03-13 09:30:00,60.22,60.4,59.91,60.01,104300.0,60.22,60.4,59.91,60.01,104300.0
2015-03-13 09:40:00,60.05,60.24,59.9,60.21,71700.0,60.05,60.24,59.9,60.21,71700.0
2015-03-13 09:50:00,60.21,60.29,60.07,60.15,49100.0,60.21,60.29,60.07,60.15,49100.0
2015-03-13 10:00:00,60.15,60.24,60.05,60.05,51500.0,60.15,60.24,60.05,60.05,51500.0
2015-03-13 10:10:00,60.03,60.16,59.98,60.07,30800.0,60.03,60.16,59.98,60.07,30800.0
2015-03-13 10:20:00,60.02,60.08,59.77,59.83,25000.0,60.02,60.08,59.77,59.83,25000.0
2015-03-13 10:30:00,59.81,60.12,59.78,60.12,36800.0,59.81,60.12,59.78,60.12,36800.0
2015-03-13 10:40:00,60.09,60.22,60.03,60.13,29700.0,60.09,60.22,60.03,60.13,29700.0
2015-03-13 10:50:00,60.09,60.11,59.79,59.83,52800.0,60.09,60.11,59.79,59.83,52800.0
2015-03-13 11:00:00,59.81,59.97,59.76,59.87,43200.0,59.81,59.97,59.76,59.87,43200.0
2015-03-13 11:10:00,59.88,60.13,59.86,60.02,41400.0,59.88,60.13,59.86,60.02,41400.0
2015-03-13 11:20:00,60.02,60.12,59.94,59.96,21600.0,60.02,60.12,59.94,59.96,21600.0
2015-03-13 11:30:00,59.95,60.08,59.94,60.07,27400.0,59.95,60.08,59.94,60.07,27400.0
2015-03-13 11:40:00,60.1,60.1,59.94,60.05,26300.0,60.1,60.1,59.94,60.05,26300.0
2015-03-13 11:50:00,60.09,60.22,60.03,60.22,16700.0,60.09,60.22,60.03,60.22,16700.0
2015-03-13 12:00:00,60.2,60.2,59.96,60.05,34600.0,60.2,60.2,59.96,60.05,34600.0
2015-03-13 12:10:00,60.02,60.04,59.84,59.92,23400.0,60.02,60.04,59.84,59.92,23400.0
2015-03-13 12:20:00,59.93,59.97,59.83,59.86,19900.0,59.93,59.97,59.83,59.86,19900.0
2015-03-13 12:30:00,59.94,60.13,59.9,60.0,20200.0,59.94,60.13,59.9,60.0,20200.0
2015-03-13 12:40:00,60.0,60.13,59.96,60.1,13900.0,60.0,60.13,59.96,60.1,13900.0
2015-03-13 12:50:00,60.11,60.35,60.07,60.34,32700.0,60.11,60.35,60.07,60.34,32700.0
2015-03-13 13:00:00,60.31,60.49,60.29,60.39,35300.0,60.31,60.49,60.29,60.39,35300.0
2015-03-13 13:10:00,60.4,60.43,60.25,60.28,18100.0,60.4,60.43,60.25,60.28,18100.0
2015-03-13 13:20:00,60.28,60.36,60.21,60.22,15100.0,60.28,60.36,60.21,60.22,15100.0
2015-03-13 13:30:00,60.21,60.37,60.2,60.37,19000.0,60.21,60.37,60.2,60.37,19000.0
2015-03-13 13:40:00,60.36,60.44,60.25,60.39,14200.0,60.36,60.44,60.25,60.39,14200.0
2015-03-13 13:50:00,60.41,60.5,60.41,60.5,19500.0,60.41,60.5,60.41,60.5,19500.0
2015-03-13 14:00:00,60.47,60.57,60.41,60.52,22500.0,60.47,60.57,60.41,60.52,22500.0
2015-03-13 14:10:00,60.52,60.59,60.42,60.52,21800.0,60.52,60.59,60.42,60.52,21800.0
2015-03-13 14:20:00,60.51,60.52,60.41,60.49,19700.0,60.51,60.52,60.41,60.49,19700.0
2015-03-13 14:30:00,60.47,60.5,60.38,60.38,25500.0,60.47,60.5,60.38,60.38,25500.0
2015-03-13 14:40:00,60.37,60.45,60.29,60.34,24800.0,60.37,60.45,60.29,60.34,24800.0
2015-03-13 14:50:00,60.37,60.48,60.3,60.41,23800.0,60.37,60.48,60.3,60.41,23800.0
2015-03-13 15:00:00,60.44,60.46,60.35,60.39,15500.0,60.44,60.46,60.35,60.39,15500.0
2015-03-13 15:10:00,60.4,60.53,60.32,60.38,30400.0,60.4,60.53,60.32,60.38,30400.0
2015-03-13 15:20:00,60.36,60.48,60.34,60.48,13900.0,60.36,60.48,60.34,60.48,13900.0
2015-03-13 15:30:00,60.45,60.5,60.39,60.46,25900.0,60.45,60.5,60.39,60.46,25900.0
2015-03-13 15:40:00,60.47,60.67,60.45,60.49,42300.0,60.47,60.67,60.45,60.49,42300.0
2015-03-13 15:50:00,60.51,60.78,60.51,60.6,147100.0,60.51,60.78,60.51,60.6,147100.0
2015-03-16 09:30:00,60.27,60.98,60.1,60.14,111900.0,60.27,60.98,60.1,60.14,111900.0
2015-03-16 09:40:00,60.2,60.2,59.88,60.01,51300.0,60.2,60.2,59.88,60.01,51300.0
2015-03-16 09:50:00,60.03,60.25,59.8,59.94,36500.0,60.03,60.25,59.8,59.94,36500.0
2015-03-16 10:00:00,59.91,60.07,59.73,59.75,51800.0,59.91,60.07,59.73,59.75,51800.0
2015-03-16 10:10:00,59.73,59.84,59.56,59.63,53100.0,59.73,59.84,59.56,59.63,53100.0
2015-03-16 10:20:00,59.62,59.72,59.51,59.65,45700.0,59.62,59.72,59.51,59.65,45700.0
2015-03-16 10:30:00,59.68,59.74,59.54,59.66,36200.0,59.68,59.74,59.54,59.66,36200.0
2015-03-16 10:40:00,59.66,59.8,59.65,59.76,26600.0,59.66,59.8,59.65,59.76,26600.0
2015-03-16 10:50:00,59.76,59.9,59.73,59.81,29900.0,59.76,59.9,59.73,59.81,29900.0
2015-03-16 11:00:00,59.79,59.87,59.76,59.79,32700.0,59.79,59.87,59.76,59.79,32700.0
2015-03-16 11:10:00,59.78,59.89,59.71,59.71,21800.0,59.78,59.89,59.71,59.71,21800.0
2015-03-16 11:20:00,59.7,59.75,59.54,59.56,25100.0,59.7,59.75,59.54,59.56,25100.0
2015-03-16 11:30:00,59.57,59.6,59.43,59.45,65700.0,59.57,59.6,59.43,59.45,65700.0
2015-03-16 11:40:00,59.47,59.64,59.46,59.52,51300.0,59.47,59.64,59.46,59.52,51300.0
2015-03-16 11:50:00,59.52,59.59,59.26,59.41,52100.0,59.52,59.59,59.26,59.41,52100.0
2015-03-16 12:00:00,59.43,59.55,59.42,59.51,17100.0,59.43,59.55,59.42,59.51,17100.0
2015-03-16 12:10:00,59.51,59.51,59.26,59.34,30700.0,59.51,59.51,59.26,59.34,30700.0
2015-03-16 12:20:00,59.34,59.44,59.33,59.38,18400.0,59.34,59.44,59.33,59.38,18400.0
2015-03-16 12:30:00,59.37,59.46,59.26,59.35,31000.0,59.37,59.46,59.26,59.35,31000.0
2015-03-16 12:40:00,59.37,59.5,59.33,59.46,83200.0,59.37,59.5,59.33,59.46,83200.0
2015-03-16 12:50:00,59.46,59.53,59.36,59.44,43400.0,59.46,59.53,59.36,59.44,43400.0
2015-03-16 13:00:00,59.41,59.42,59.33,59.33,33400.0,59.41,59.42,59.33,59.33,33400.0
2015-03-16 13:10:00,59.32,59.39,59.23,59.26,90500.0,59.32,59.39,59.23,59.26,90500.0
2015-03-16 13:20:00,59.25,59.3,59.13,59.18,41100.0,59.25,59.3,59.13,59.18,41100.0
2015-03-16 13:30:00,59.19,59.38,59.19,59.27,39600.0,59.19,59.38,59.19,59.27,39600.0
2015-03-16 13:40:00,59.3,59.57,59.3,59.44,47000.0,59.3,59.57,59.3,59.44,47000.0
2015-03-16 13:50:00,59.48,59.53,59.4,59.51,19200.0,59.48,59.53,59.4,59.51,19200.0
2015-03-16 14:00:00,59.52,59.76,59.5,59.76,23100.0,59.52,59.76,59.5,59.76,23100.0
2015-03-16 14:10:00,59.75,59.83,59.69,59.71,26900.0,59.75,59.83,59.69,59.71,26900.0
2015-03-16 14:20:00,59.73,59.91,59.73,59.87,24800.0,59.73,59.91,59.73,59.87,24800.0
2015-03-16 14:30:00,59.85,59.97,59.81,59.9,22300.0,59.85,59.97,59.81,59.9,22300.0
2015-03-16 14:40:00,59.9,60.12,59.9,60.12,35700.0,59.9,60.12,59.9,60.12,35700.0
2015-03-16 14:50:00,60.15,60.15,60.01,60.01,34800.0,60.15,60.15,60.01,60.01,34800.0
2015-03-16 15:00:00,60.02,60.14,60.02,60.1,20200.0,60.02,60.14,60.02,60.1,20200.0
2015-03-16 15:10:00,60.09,60.1,59.92,59.94,23100.0,60.09,60.1,59.92,59.94,23100.0
2015-03-16 15:20:00,59.95,59.96,59.89,59.93,35800.0,59.95,59.96,59.89,59.93,35800.0
2015-03-16 15:30:00,59.96,60.13,59.94,60.08,38200.0,59.96,60.13,59.94,60.08,38200.0
2015-03-16 15:40:00,60.07,60.12,60.02,60.08,47600.0,60.07,60.12,60.02,60.08,47600.0
2015-03-16 15:50:00,60.09,60.23,60.06,60.22,132900.0,60.09,60.23,60.06,60.22,132900.0
2015-03-17 09:30:00,59.89,60.7,59.7,60.47,137100.0,59.89,60.7,59.7,60.47,137100.0
2015-03-17 09:40:00,60.53,60.62,60.33,60.46,97300.0,60.53,60.62,60.33,60.46,97300.0
2015-03-17 09:50:00,60.44,60.67,60.23,60.64,68000.0,60.44,60.67,60.23,60.64,68000.0
2015-03-17 10:00:00,60.6,60.69,60.5,60.6,20800.0,60.6,60.69,60.5,60.6,20800.0
2015-03-17 10:10:00,60.59,60.59,60.26,60.37,44300.0,60.59,60.59,60.26,60.37,44300.0
2015-03-17 10:20:00,60.39,60.41,60.06,60.14,33500.0,60.39,60.41,60.06,60.14,33500.0
2015-03-17 10:30:00,60.15,60.16,59.92,60.1,16900.0,60.15,60.16,59.92,60.1,16900.0
2015-03-17 10:40:00,60.07,60.4,59.93,60.38,43900.0,60.07,60.4,59.93,60.38,43900.0
2015-03-17 10:50:00,60.35,60.88,60.14,60.35,255100.0,60.35,60.88,60.14,60.35,255100.0
2015-03-17 11:00:00,60.34,60.49,60.24,60.48,31600.0,60.34,60.49,60.24,60.48,31600.0
2015-03-17 11:10:00,60.5,60.71,60.37,60.41,45100.0,60.5,60.71,60.37,60.41,45100.0
2015-03-17 11:20:00,60.41,60.7,60.38,60.7,18000.0,60.41,60.7,60.38,60.7,18000.0
2015-03-17 11:30:00,60.67,60.67,60.44,60.55,42500.0,60.67,60.67,60.44,60.55,42500.0
2015-03-17 11:40:00,60.54,60.56,60.3,60.3,13500.0,60.54,60.56,60.3,60.3,13500.0
2015-03-17 11:50:00,60.32,60.7,60.32,60.7,23900.0,60.32,60.7,60.32,60.7,23900.0
2015-03-17 12:00:00,60.72,60.99,60.7,60.97,67600.0,60.72,60.99,60.7,60.97,67600.0
2015-03-17 12:10:00,60.99,60.99,60.81,60.94,40700.0,60.99,60.99,60.81,60.94,40700.0
2015-03-17 12:20:00,60.96,61.14,60.95,61.06,57400.0,60.96,61.14,60.95,61.06,57400.0
2015-03-17 12:30:00,61.04,61.26,61.02,61.22,34600.0,61.04,61.26,61.02,61.22,34600.0
2015-03-17 12:40:00,61.19,61.38,61.17,61.25,38600.0,61.19,61.38,61.17,61.25,38600.0
2015-03-17 12:50:00,61.23,61.31,61.1,61.22,55300.0,61.23,61.31,61.1,61.22,55300.0
2015-03-17 13:00:00,61.21,61.25,60.98,61.01,55700.0,61.21,61.25,60.98,61.01,55700.0
2015-03-17 13:10:00,61.01,61.03,60.91,60.97,29900.0,61.01,61.03,60.91,60.97,29900.0
2015-03-17 13:20:00,60.96,61.0,60.81,60.93,22500.0,60.96,61.0,60.81,60.93,22500.0
2015-03-17 13:30:00,60.92,60.98,60.8,60.94,30600.0,60.92,60.98,60.8,60.94,30600.0
2015-03-17 13:40:00,60.95,60.96,60.64,60.69,37600.0,60.95,60.96,60.64,60.69,37600.0
2015-03-17 13:50:00,60.67,60.8,60.6,60.75,37300.0,60.67,60.8,60.6,60.75,37300.0
2015-03-17 14:00:00,60.73,60.75,60.51,60.54,36000.0,60.73,60.75,60.51,60.54,36000.0
2015-03-17 14:10:00,60.53,60.79,60.53,60.78,22400.0,60.53,60.79,60.53,60.78,22400.0
2015-03-17 14:20:00,60.81,60.82,60.59,60.69,25900.0,60.81,60.82,60.59,60.69,25900.0
2015-03-17 14:30:00,60.68,60.69,60.53,60.59,37800.0,60.68,60.69,60.53,60.59,37800.0
2015-03-17 14:40:00,60.59,60.63,60.47,60.56,33900.0,60.59,60.63,60.47,60.56,33900.0
2015-03-17 14:50:00,60.56,60.67,60.54,60.64,61800.0,60.56,60.67,60.54,60.64,61800.0
2015-03-17 15:00:00,60.65,60.88,60.57,60.88,47700.0,60.65,60.88,60.57,60.88,47700.0
2015-03-17 15:10:00,60.89,60.93,60.73,60.79,45900.0,60.89,60.93,60.73,60.79,45900.0
2015-03-17 15:20:00,60.79,60.82,60.57,60.64,44700.0,60.79,60.82,60.57,60.64,44700.0
2015-03-17 15:30:00,60.63,60.73,60.58,60.58,54700.0,60.63,60.73,60.58,60.58,54700.0
2015-03-17 15:40:00,60.58,60.64,60.5,60.51,62300.0,60.58,60.64,60.5,60.51,62300.0
2015-03-17 15:50:00,60.52,60.59,60.4,60.49,164000.0,60.52,60.59,60.4,60.49,164000.0
2015-03-18 09:30:00,60.08,60.32,59.85,60.29,146500.0,60.08,60.32,59.85,60.29,146500.0
2015-03-18 09:40:00,60.26,60.48,60.13,60.32,90200.0,60.26,60.48,60.13,60.32,90200.0
2015-03-18 09:50:00,60.36,60.58,60.36,60.51,53800.0,60.36,60.58,60.36,60.51,53800.0
2015-03-18 10:00:00,60.51,60.71,60.36,60.42,45900.0,60.51,60.71,60.36,60.42,45900.0
2015-03-18 10:10:00,60.38,60.51,60.27,60.46,37700.0,60.38,60.51,60.27,60.46,37700.0
2015-03-18 10:20:00,60.48,60.66,60.43,60.66,27500.0,60.48,60.66,60.43,60.66,27500.0
2015-03-18 10:30:00,60.68,60.77,60.39,60.43,26300.0,60.68,60.77,60.39,60.43,26300.0
2015-03-18 10:40:00,60.49,60.83,60.49,60.69,18100.0,60.49,60.83,60.49,60.69,18100.0
2015-03-18 10:50:00,60.69,60.75,60.53,60.75,19700.0,60.69,60.75,60.53,60.75,19700.0
2015-03-18 11:00:00,60.74,60.74,60.36,60.4,17500.0,60.74,60.74,60.36,60.4,17500.0
2015-03-18 11:10:00,60.41,60.44,60.34,60.38,25900.0,60.41,60.44,60.34,60.38,25900.0
2015-03-18 11:20:00,60.37,60.37,60.27,60.27,22400.0,60.37,60.37,60.27,60.27,22400.0
2015-03-18 11:30:00,60.28,60.57,60.23,60.56,31900.0,60.28,60.57,60.23,60.56,31900.0
2015-03-18 11:40:00,60.57,60.61,60.46,60.55,22100.0,60.57,60.61,60.46,60.55,22100.0
2015-03-18 11:50:00,60.56,60.7,60.52,60.64,15700.0,60.56,60.7,60.52,60.64,15700.0
2015-03-18 12:00:00,60.64,60.71,60.56,60.6,20200.0,60.64,60.71,60.56,60.6,20200.0
2015-03-18 12:10:00,60.58,60.6,60.35,60.41,57900.0,60.58,60.6,60.35,60.41,57900.0
2015-03-18 12:20:00,60.41,60.42,60.23,60.37,17000.0,60.41,60.42,60.23,60.37,17000.0
2015-03-18 12:30:00,60.36,60.55,60.34,60.52,17200.0,60.36,60.55,60.34,60.52,17200.0
2015-03-18 12:40:00,60.52,60.53,60.42,60.53,14200.0,60.52,60.53,60.42,60.53,14200.0
2015-03-18 12:50:00,60.55,60.62,60.49,60.52,26100.0,60.55,60.62,60.49,60.52,26100.0
2015-03-18 13:00:00,60.52,60.56,60.4,60.52,18900.0,60.52,60.56,60.4,60.52,18900.0
2015-03-18 13:10:00,60.51,60.54,60.43,60.52,14200.0,60.51,60.54,60.43,60.52,14200.0
2015-03-18 13:20:00,60.51,60.55,60.44,60.44,17000.0,60.51,60.55,60.44,60.44,17000.0
2015-03-18 13:30:00,60.44,60.52,60.24,60.29,34400.0,60.44,60.52,60.24,60.29,34400.0
2015-03-18 13:40:00,60.3,60.41,60.11,60.15,50700.0,60.3,60.41,60.11,60.15,50700.0
2015-03-18 13:50:00,60.19,60.64,60.15,60.6,57800.0,60.19,60.64,60.15,60.6,57800.0
2015-03-18 14:00:00,60.59,60.9,60.44,60.75,85300.0,60.59,60.9,60.44,60.75,85300.0
2015-03-18 14:10:00,60.76,61.16,60.66,61.16,45000.0,60.76,61.16,60.66,61.16,45000.0
2015-03-18 14:20:00,61.12,61.26,61.08,61.2,65800.0,61.12,61.26,61.08,61.2,65800.0
2015-03-18 14:30:00,61.23,61.5,61.21,61.47,51200.0,61.23,61.5,61.21,61.47,51200.0
2015-03-18 14:40:00,61.47,61.64,61.34,61.39,58800.0,61.47,61.64,61.34,61.39,58800.0
2015-03-18 14:50:00,61.39,61.67,61.39,61.62,44500.0,61.39,61.67,61.39,61.62,44500.0
2015-03-18 15:00:00,61.61,61.77,61.51,61.73,42900.0,61.61,61.77,61.51,61.73,42900.0
2015-03-18 15:10:00,61.72,61.87,61.71,61.78,48600.0,61.72,61.87,61.71,61.78,48600.0
2015-03-18 15:20:00,61.79,61.8,61.58,61.61,42800.0,61.79,61.8,61.58,61.61,42800.0
2015-03-18 15:30:00,61.61,61.67,61.44,61.46,52100.0,61.61,61.67,61.44,61.46,52100.0
2015-03-18 15:40:00,61.47,61.49,61.4,61.41,60000.0,61.47,61.49,61.4,61.41,60000.0
2015-03-18 15:50:00,61.41,61.51,61.37,61.45,159700.0,61.41,61.51,61.37,61.45,159700.0
2015-03-19 09:30:00,61.12,61.58,60.81,61.04,125300.0,61.12,61.58,60.81,61.04,125300.0
2015-03-19 09:40:00,61.1,61.1,60.65,60.83,36900.0,61.1,61.1,60.65,60.83,36900.0
2015-03-19 09:50:00,60.77,61.48,60.75,61.25,91300.0,60.77,61.48,60.75,61.25,91300.0
2015-03-19 10:00:00,61.23,61.28,60.89,61.03,47500.0,61.23,61.28,60.89,61.03,47500.0
2015-03-19 10:10:00,61.0,61.35,60.97,61.3,24800.0,61.0,61.35,60.97,61.3,24800.0
2015-03-19 10:20:00,61.29,61.39,61.18,61.2,30000.0,61.29,61.39,61.18,61.2,30000.0
2015-03-19 10:30:00,61.23,61.23,60.94,61.07,19500.0,61.23,61.23,60.94,61.07,19500.0
2015-03-19 10:40:00,61.07,61.19,60.82,60.89,33000.0,61.07,61.19,60.82,60.89,33000.0
2015-03-19 10:50:00,60.89,60.97,60.77,60.9,32100.0,60.89,60.97,60.77,60.9,32100.0
2015-03-19 11:00:00,60.92,60.96,60.7,60.74,37300.0,60.92,60.96,60.7,60.74,37300.0
2015-03-19 11:10:00,60.75,60.84,60.71,60.8,20400.0,60.75,60.84,60.71,60.8,20400.0
2015-03-19 11:20:00,60.8,60.83,60.66,60.66,17600.0,60.8,60.83,60.66,60.66,17600.0
2015-03-19 11:30:00,60.68,60.72,60.55,60.63,41500.0,60.68,60.72,60.55,60.63,41500.0
2015-03-19 11:40:00,60.6,60.61,60.5,60.51,48400.0,60.6,60.61,60.5,60.51,48400.0
2015-03-19 11:50:00,60.51,60.62,60.38,60.54,33500.0,60.51,60.62,60.38,60.54,33500.0
2015-03-19 12:00:00,60.56,60.78,60.55,60.72,37800.0,60.56,60.78,60.55,60.72,37800.0
2015-03-19 12:10:00,60.71,60.73,60.52,60.55,21600.0,60.71,60.73,60.52,60.55,21600.0
2015-03-19 12:20:00,60.56,60.64,60.51,60.55,34200.0,60.56,60.64,60.51,60.55,34200.0
2015-03-19 12:30:00,60.55,60.58,60.37,60.39,50500.0,60.55,60.58,60.37,60.39,50500.0
2015-03-19 12:40:00,60.4,60.51,60.32,60.42,53400.0,60.4,60.51,60.32,60.42,53400.0
2015-03-19 12:50:00,60.43,60.45,60.29,60.39,21000.0,60.43,60.45,60.29,60.39,21000.0
2015-03-19 13:00:00,60.4,60.62,60.36,60.59,24600.0,60.4,60.62,60.36,60.59,24600.0
2015-03-19 13:10:00,60.62,60.72,60.56,60.69,16300.0,60.62,60.72,60.56,60.69,16300.0
2015-03-19 13:20:00,60.71,60.75,60.51,60.51,38000.0,60.71,60.75,60.51,60.51,38000.0
2015-03-19 13:30:00,60.53,60.58,60.43,60.43,30900.0,60.53,60.58,60.43,60.43,30900.0
2015-03-19 13:40:00,60.41,60.5,60.38,60.42,17700.0,60.41,60.5,60.38,60.42,17700.0
2015-03-19 13:50:00,60.41,60.44,60.24,60.26,40400.0,60.41,60.44,60.24,60.26,40400.0
2015-03-19 14:00:00,60.27,60.32,60.15,60.27,46300.0,60.27,60.32,60.15,60.27,46300.0
2015-03-19 14:10:00,60.3,60.33,60.12,60.17,41000.0,60.3,60.33,60.12,60.17,41000.0
2015-03-19 14:20:00,60.17,60.33,60.13,60.33,33700.0,60.17,60.33,60.13,60.33,33700.0
2015-03-19 14:30:00,60.35,60.4,60.32,60.37,16200.0,60.35,60.4,60.32,60.37,16200.0
2015-03-19 14:40:00,60.4,60.44,60.35,60.41,13400.0,60.4,60.44,60.35,60.41,13400.0
2015-03-19 14:50:00,60.42,60.5,60.36,60.38,24200.0,60.42,60.5,60.36,60.38,24200.0
2015-03-19 15:00:00,60.38,60.45,60.34,60.4,27700.0,60.38,60.45,60.34,60.4,27700.0
2015-03-19 15:10:00,60.39,60.45,60.28,60.38,45900.0,60.39,60.45,60.28,60.38,45900.0
2015-03-19 15:20:00,60.38,60.38,60.24,60.34,29600.0,60.38,60.38,60.24,60.34,29600.0
2015-03-19 15:30:00,60.32,60.46,60.3,60.41,38700.0,60.32,60.46,60.3,60.41,38700.0
2015-03-19 15:40:00,60.41,60.43,60.29,60.41,61100.0,60.41,60.43,60.29,60.41,61100.0
2015-03-19 15:50:00,60.4,60.45,60.28,60.3,138800.0,60.4,60.45,60.28,60.3,138800.0
2015-03-20 09:30:00,60.67,60.99,60.03,60.3,204600.0,60.67,60.99,60.03,60.3,204600.0
2015-03-20 09:40:00,60.29,60.39,60.11,60.26,81400.0,60.29,60.39,60.11,60.26,81400.0
2015-03-20 09:50:00,60.29,60.33,59.89,60.25,98000.0,60.29,60.33,59.89,60.25,98000.0
2015-03-20 10:00:00,60.25,60.25,59.92,59.93,56600.0,60.25,60.25,59.92,59.93,56600.0
2015-03-20 10:10:00,59.96,60.12,59.7,59.74,66200.0,59.96,60.12,59.7,59.74,66200.0
2015-03-20 10:20:00,59.74,59.9,59.74,59.76,68400.0,59.74,59.9,59.74,59.76,68400.0
2015-03-20 10:30:00,59.77,60.0,59.7,60.0,68000.0,59.77,60.0,59.7,60.0,68000.0
2015-03-20 10:40:00,60.0,60.22,60.0,60.08,50000.0,60.0,60.22,60.0,60.08,50000.0
2015-03-20 10:50:00,60.1,60.15,60.01,60.04,39400.0,60.1,60.15,60.01,60.04,39400.0
2015-03-20 11:00:00,60.04,60.4,60.04,60.35,28600.0,60.04,60.4,60.04,60.35,28600.0
2015-03-20 11:10:00,60.37,60.48,60.28,60.41,32300.0,60.37,60.48,60.28,60.41,32300.0
2015-03-20 11:20:00,60.41,60.63,60.36,60.42,39800.0,60.41,60.63,60.36,60.42,39800.0
2015-03-20 11:30:00,60.44,60.56,60.42,60.53,43800.0,60.44,60.56,60.42,60.53,43800.0
2015-03-20 11:40:00,60.54,60.57,60.46,60.46,37000.0,60.54,60.57,60.46,60.46,37000.0
2015-03-20 11:50:00,60.46,60.58,60.46,60.57,31200.0,60.46,60.58,60.46,60.57,31200.0
2015-03-20 12:00:00,60.56,60.57,60.5,60.55,23400.0,60.56,60.57,60.5,60.55,23400.0
2015-03-20 12:10:00,60.55,60.59,60.44,60.44,30200.0,60.55,60.59,60.44,60.44,30200.0
2015-03-20 12:20:00,60.47,60.51,60.42,60.45,18300.0,60.47,60.51,60.42,60.45,18300.0
2015-03-20 12:30:00,60.46,60.53,60.41,60.41,27100.0,60.46,60.53,60.41,60.41,27100.0
2015-03-20 12:40:00,60.41,60.5,60.4,60.45,13500.0,60.41,60.5,60.4,60.45,13500.0
2015-03-20 12:50:00,60.47,60.52,60.39,60.49,19000.0,60.47,60.52,60.39,60.49,19000.0
2015-03-20 13:00:00,60.49,60.52,60.42,60.47,19400.0,60.49,60.52,60.42,60.47,19400.0
2015-03-20 13:10:00,60.47,60.52,60.44,60.48,16900.0,60.47,60.52,60.44,60.48,16900.0
2015-03-20 13:20:00,60.47,60.52,60.45,60.47,19600.0,60.47,60.52,60.45,60.47,19600.0
2015-03-20 13:30:00,60.46,60.52,60.44,60.5,29400.0,60.46,60.52,60.44,60.5,29400.0
2015-03-20 13:40:00,60.49,60.52,60.43,60.43,23100.0,60.49,60.52,60.43,60.43,23100.0
2015-03-20 13:50:00,60.45,60.5,60.37,60.46,24400.0,60.45,60.5,60.37,60.46,24400.0
2015-03-20 14:00:00,60.45,60.51,60.38,60.44,43000.0,60.45,60.51,60.38,60.44,43000.0
2015-03-20 14:10:00,60.44,60.64,60.4,60.57,76600.0,60.44,60.64,60.4,60.57,76600.0
2015-03-20 14:20:00,60.61,60.62,60.51,60.56,44400.0,60.61,60.62,60.51,60.56,44400.0
2015-03-20 14:30:00,60.57,60.61,60.53,60.55,29600.0,60.57,60.61,60.53,60.55,29600.0
2015-03-20 14:40:00,60.55,60.58,60.49,60.57,25900.0,60.55,60.58,60.49,60.57,25900.0
2015-03-20 14:50:00,60.57,60.58,60.5,60.52,28300.0,60.57,60.58,60.5,60.52,28300.0
2015-03-20 15:00:00,60.54,60.57,60.47,60.48,50300.0,60.54,60.57,60.47,60.48,50300.0
2015-03-20 15:10:00,60.48,60.52,60.41,60.43,32800.0,60.48,60.52,60.41,60.43,32800.0
2015-03-20 15:20:00,60.41,60.56,60.4,60.52,44300.0,60.41,60.56,60.4,60.52,44300.0
2015-03-20 15:30:00,60.52,60.58,60.47,60.57,65100.0,60.52,60.58,60.47,60.57,65100.0
2015-03-20 15:40:00,60.56,60.75,60.56,60.74,74500.0,60.56,60.75,60.56,60.74,74500.0
2015-03-20 15:50:00,60.73,60.73,60.24,60.25,410100.0,60.73,60.73,60.24,60.25,410100.0
2015-03-23 09:30:00,60.12,60.45,59.86,60.08,105100.0,60.12,60.45,59.86,60.08,105100.0
2015-03-23 09:40:00,60.1,60.25,60.07,60.14,41500.0,60.1,60.25,60.07,60.14,41500.0
2015-03-23 09:50:00,60.1,60.1,59.74,59.97,59200.0,60.1,60.1,59.74,59.97,59200.0
2015-03-23 10:00:00,60.0,60.34,59.97,60.24,40300.0,60.0,60.34,59.97,60.24,40300.0
2015-03-23 10:10:00,60.26,60.35,60.19,60.26,64600.0,60.26,60.35,60.19,60.26,64600.0
2015-03-23 10:20:00,60.27,60.64,60.24,60.5,71600.0,60.27,60.64,60.24,60.5,71600.0
2015-03-23 10:30:00,60.5,60.56,60.34,60.46,45000.0,60.5,60.56,60.34,60.46,45000.0
2015-03-23 10:40:00,60.45,60.53,60.41,60.44,19000.0,60.45,60.53,60.41,60.44,19000.0
2015-03-23 10:50:00,60.45,60.5,60.27,60.37,19600.0,60.45,60.5,60.27,60.37,19600.0
2015-03-23 11:00:00,60.41,60.51,60.28,60.5,21800.0,60.41,60.51,60.28,60.5,21800.0
2015-03-23 11:10:00,60.51,60.51,60.45,60.49,27600.0,60.51,60.51,60.45,60.49,27600.0
2015-03-23 11:20:00,60.48,60.5,60.4,60.45,14800.0,60.48,60.5,60.4,60.45,14800.0
2015-03-23 11:30:00,60.45,60.51,60.42,60.44,29100.0,60.45,60.51,60.42,60.44,29100.0
2015-03-23 11:40:00,60.45,60.51,60.36,60.41,29400.0,60.45,60.51,60.36,60.41,29400.0
2015-03-23 11:50:00,60.43,60.51,60.42,60.46,23800.0,60.43,60.51,60.42,60.46,23800.0
2015-03-23 12:00:00,60.48,60.51,60.46,60.47,40100.0,60.48,60.51,60.46,60.47,40100.0
2015-03-23 12:10:00,60.47,60.51,60.38,60.43,22200.0,60.47,60.51,60.38,60.43,22200.0
2015-03-23 12:20:00,60.41,60.49,60.39,60.47,14900.0,60.41,60.49,60.39,60.47,14900.0
2015-03-23 12:30:00,60.47,60.5,60.42,60.48,26300.0,60.47,60.5,60.42,60.48,26300.0
2015-03-23 12:40:00,60.5,60.51,60.46,60.48,31000.0,60.5,60.51,60.46,60.48,31000.0
2015-03-23 12:50:00,60.49,60.51,60.42,60.45,45500.0,60.49,60.51,60.42,60.45,45500.0
2015-03-23 13:00:00,60.45,60.51,60.42,60.51,40400.0,60.45,60.51,60.42,60.51,40400.0
2015-03-23 13:10:00,60.5,60.5,60.42,60.44,61000.0,60.5,60.5,60.42,60.44,61000.0
2015-03-23 13:20:00,60.43,60.51,60.42,60.47,40000.0,60.43,60.51,60.42,60.47,40000.0
2015-03-23 13:30:00,60.47,60.5,60.47,60.5,36700.0,60.47,60.5,60.47,60.5,36700.0
2015-03-23 13:40:00,60.49,60.51,60.47,60.49,49000.0,60.49,60.51,60.47,60.49,49000.0
2015-03-23 13:50:00,60.49,60.5,60.45,60.47,17300.0,60.49,60.5,60.45,60.47,17300.0
2015-03-23 14:00:00,60.47,60.51,60.46,60.5,34600.0,60.47,60.51,60.46,60.5,34600.0
2015-03-23 14:10:00,60.51,60.97,60.5,60.79,165800.0,60.51,60.97,60.5,60.79,165800.0
2015-03-23 14:20:00,60.81,61.15,60.81,61.02,75500.0,60.81,61.15,60.81,61.02,75500.0
2015-03-23 14:30:00,61.01,61.01,60.86,60.94,29600.0,61.01,61.01,60.86,60.94,29600.0
2015-03-23 14:40:00,60.94,61.0,60.68,60.79,38600.0,60.94,61.0,60.68,60.79,38600.0
2015-03-23 14:50:00,60.77,60.82,60.63,60.77,43500.0,60.77,60.82,60.63,60.77,43500.0
2015-03-23 15:00:00,60.78,60.85,60.68,60.82,23800.0,60.78,60.85,60.68,60.82,23800.0
2015-03-23 15:10:00,60.79,60.82,60.71,60.76,26700.0,60.79,60.82,60.71,60.76,26700.0
2015-03-23 15:20:00,60.76,60.83,60.65,60.65,26900.0,60.76,60.83,60.65,60.65,26900.0
2015-03-23 15:30:00,60.67,60.76,60.61,60.74,39600.0,60.67,60.76,60.61,60.74,39600.0
2015-03-23 15:40:00,60.73,60.81,60.7,60.81,50500.0,60.73,60.81,60.7,60.81,50500.0
2015-03-23 15:50:00,60.79,60.79,60.53,60.59,164500.0,60.79,60.79,60.53,60.59,164500.0
2015-03-24 09:30:00,60.36,61.24,60.36,60.98,126300.0,60.36,61.24,60.36,60.98,126300.0
2015-03-24 09:40:00,60.89,61.44,60.87,61.15,45700.0,60.89,61.44,60.87,61.15,45700.0
2015-03-24 09:50:00,61.17,61.48,61.17,61.42,39000.0,61.17,61.48,61.17,61.42,39000.0
2015-03-24 10:00:00,61.43,61.67,61.41,61.57,140400.0,61.43,61.67,61.41,61.57,140400.0
2015-03-24 10:10:00,61.61,61.98,61.44,61.93,92100.0,61.61,61.98,61.44,61.93,92100.0
2015-03-24 10:20:00,61.92,62.1,61.85,61.98,87800.0,61.92,62.1,61.85,61.98,87800.0
2015-03-24 10:30:00,61.96,62.49,61.96,62.37,128800.0,61.96,62.49,61.96,62.37,128800.0
2015-03-24 10:40:00,62.34,62.56,62.16,62.54,71200.0,62.34,62.56,62.16,62.54,71200.0
2015-03-24 10:50:00,62.52,62.78,62.48,62.64,86300.0,62.52,62.78,62.48,62.64,86300.0
2015-03-24 11:00:00,62.64,62.71,62.46,62.49,75700.0,62.64,62.71,62.46,62.49,75700.0
2015-03-24 11:10:00,62.46,62.62,62.32,62.59,46700.0,62.46,62.62,62.32,62.59,46700.0
2015-03-24 11:20:00,62.59,62.71,62.53,62.66,49700.0,62.59,62.71,62.53,62.66,49700.0
2015-03-24 11:30:00,62.66,62.67,62.42,62.46,36900.0,62.66,62.67,62.42,62.46,36900.0
2015-03-24 11:40:00,62.48,62.72,62.43,62.66,41500.0,62.48,62.72,62.43,62.66,41500.0
2015-03-24 11:50:00,62.64,62.72,62.52,62.6,44800.0,62.64,62.72,62.52,62.6,44800.0
2015-03-24 12:00:00,62.61,63.02,62.6,62.99,177600.0,62.61,63.02,62.6,62.99,177600.0
2015-03-24 12:10:00,62.97,63.06,62.92,63.04,45600.0,62.97,63.06,62.92,63.04,45600.0
2015-03-24 12:20:00,63.02,63.1,62.73,62.76,69700.0,63.02,63.1,62.73,62.76,69700.0
2015-03-24 12:30:00,62.78,62.9,62.6,62.75,52900.0,62.78,62.9,62.6,62.75,52900.0
2015-03-24 12:40:00,62.76,62.88,62.75,62.8,29300.0,62.76,62.88,62.75,62.8,29300.0
2015-03-24 12:50:00,62.8,62.87,62.68,62.73,17600.0,62.8,62.87,62.68,62.73,17600.0
2015-03-24 13:00:00,62.75,63.07,62.74,63.02,77200.0,62.75,63.07,62.74,63.02,77200.0
2015-03-24 13:10:00,63.0,63.07,62.88,62.91,42300.0,63.0,63.07,62.88,62.91,42300.0
2015-03-24 13:20:00,62.91,63.0,62.65,62.67,43000.0,62.91,63.0,62.65,62.67,43000.0
2015-03-24 13:30:00,62.65,62.67,62.35,62.59,115900.0,62.65,62.67,62.35,62.59,115900.0
2015-03-24 13:40:00,62.6,62.75,62.6,62.64,38600.0,62.6,62.75,62.6,62.64,38600.0
2015-03-24 13:50:00,62.64,62.7,62.45,62.52,57300.0,62.64,62.7,62.45,62.52,57300.0
2015-03-24 14:00:00,62.5,62.7,62.46,62.69,20700.0,62.5,62.7,62.46,62.69,20700.0
2015-03-24 14:10:00,62.69,62.82,62.62,62.66,37200.0,62.69,62.82,62.62,62.66,37200.0
2015-03-24 14:20:00,62.6,62.72,62.56,62.59,21900.0,62.6,62.72,62.56,62.59,21900.0
2015-03-24 14:30:00,62.58,62.65,62.49,62.58,22300.0,62.58,62.65,62.49,62.58,22300.0
2015-03-24 14:40:00,62.58,62.77,62.51,62.75,26400.0,62.58,62.77,62.51,62.75,26400.0
2015-03-24 14:50:00,62.74,62.89,62.7,62.72,22400.0,62.74,62.89,62.7,62.72,22400.0
2015-03-24 15:00:00,62.7,62.86,62.7,62.84,21600.0,62.7,62.86,62.7,62.84,21600.0
2015-03-24 15:10:00,62.87,62.97,62.86,62.96,43100.0,62.87,62.97,62.86,62.96,43100.0
2015-03-24 15:20:00,62.97,62.97,62.8,62.9,31400.0,62.97,62.97,62.8,62.9,31400.0
2015-03-24 15:30:00,62.89,63.06,62.71,62.75,108400.0,62.89,63.06,62.71,62.75,108400.0
2015-03-24 15:40:00,62.72,62.77,62.63,62.63,68100.0,62.72,62.77,62.63,62.63,68100.0
2015-03-24 15:50:00,62.62,62.65,62.48,62.49,167300.0,62.62,62.65,62.48,62.49,167300.0
2015-03-25 09:30:00,62.7,62.79,61.75,61.97,131500.0,62.7,62.79,61.75,61.97,131500.0
2015-03-25 09:40:00,61.94,61.94,61.42,61.62,117900.0,61.94,61.94,61.42,61.62,117900.0
2015-03-25 09:50:00,61.61,61.92,61.52,61.88,61800.0,61.61,61.92,61.52,61.88,61800.0
2015-03-25 10:00:00,61.85,61.87,61.49,61.71,68000.0,61.85,61.87,61.49,61.71,68000.0
2015-03-25 10:10:00,61.74,62.07,61.71,62.03,38300.0,61.74,62.07,61.71,62.03,38300.0
2015-03-25 10:20:00,62.01,62.35,61.94,62.08,70400.0,62.01,62.35,61.94,62.08,70400.0
2015-03-25 10:30:00,62.05,62.05,61.65,61.72,42900.0,62.05,62.05,61.65,61.72,42900.0
2015-03-25 10:40:00,61.74,61.74,61.45,61.5,64500.0,61.74,61.74,61.45,61.5,64500.0
2015-03-25 10:50:00,61.52,61.67,61.49,61.61,22000.0,61.52,61.67,61.49,61.61,22000.0
2015-03-25 11:00:00,61.63,61.64,61.3,61.36,62800.0,61.63,61.64,61.3,61.36,62800.0
2015-03-25 11:10:00,61.33,61.38,61.11,61.19,78300.0,61.33,61.38,61.11,61.19,78300.0
2015-03-25 11:20:00,61.16,61.21,60.9,60.93,76600.0,61.16,61.21,60.9,60.93,76600.0
2015-03-25 11:30:00,60.9,60.93,60.29,60.29,132200.0,60.9,60.93,60.29,60.29,132200.0
2015-03-25 11:40:00,60.32,60.5,60.26,60.5,80700.0,60.32,60.5,60.26,60.5,80700.0
2015-03-25 11:50:00,60.5,60.5,60.37,60.37,56800.0,60.5,60.5,60.37,60.37,56800.0
2015-03-25 12:00:00,60.38,60.4,60.14,60.27,71500.0,60.38,60.4,60.14,60.27,71500.0
2015-03-25 12:10:00,60.27,60.4,60.25,60.32,36700.0,60.27,60.4,60.25,60.32,36700.0
2015-03-25 12:20:00,60.35,60.46,60.1,60.24,71900.0,60.35,60.46,60.1,60.24,71900.0
2015-03-25 12:30:00,60.23,60.43,60.15,60.39,47100.0,60.23,60.43,60.15,60.39,47100.0
2015-03-25 12:40:00,60.37,60.39,60.21,60.22,40800.0,60.37,60.39,60.21,60.22,40800.0
2015-03-25 12:50:00,60.23,60.62,60.22,60.57,51900.0,60.23,60.62,60.22,60.57,51900.0
2015-03-25 13:00:00,60.57,60.69,60.53,60.67,50800.0,60.57,60.69,60.53,60.67,50800.0
2015-03-25 13:10:00,60.66,60.66,60.52,60.57,40400.0,60.66,60.66,60.52,60.57,40400.0
2015-03-25 13:20:00,60.55,60.7,60.52,60.59,33500.0,60.55,60.7,60.52,60.59,33500.0
2015-03-25 13:30:00,60.59,60.63,60.47,60.6,28200.0,60.59,60.63,60.47,60.6,28200.0
2015-03-25 13:40:00,60.59,60.77,60.56,60.77,26300.0,60.59,60.77,60.56,60.77,26300.0
2015-03-25 13:50:00,60.76,60.76,60.57,60.61,27900.0,60.76,60.76,60.57,60.61,27900.0
2015-03-25 14:00:00,60.61,60.66,60.54,60.6,32600.0,60.61,60.66,60.54,60.6,32600.0
2015-03-25 14:10:00,60.6,60.66,60.52,60.56,19000.0,60.6,60.66,60.52,60.56,19000.0
2015-03-25 14:20:00,60.55,60.55,60.47,60.5,26000.0,60.55,60.55,60.47,60.5,26000.0
2015-03-25 14:30:00,60.48,60.51,60.44,60.45,33600.0,60.48,60.51,60.44,60.45,33600.0
2015-03-25 14:40:00,60.46,60.46,60.32,60.4,30400.0,60.46,60.46,60.32,60.4,30400.0
2015-03-25 14:50:00,60.39,60.47,60.29,60.31,31600.0,60.39,60.47,60.29,60.31,31600.0
2015-03-25 15:00:00,60.33,60.42,60.21,60.39,52500.0,60.33,60.42,60.21,60.39,52500.0
2015-03-25 15:10:00,60.36,60.4,60.22,60.25,46200.0,60.36,60.4,60.22,60.25,46200.0
2015-03-25 15:20:00,60.24,60.36,60.19,60.36,56700.0,60.24,60.36,60.19,60.36,56700.0
2015-03-25 15:30:00,60.36,60.38,60.27,60.36,68000.0,60.36,60.38,60.27,60.36,68000.0
2015-03-25 15:40:00,60.36,60.36,60.15,60.21,93300.0,60.36,60.36,60.15,60.21,93300.0
2015-03-25 15:50:00,60.23,60.23,60.05,60.09,174500.0,60.23,60.23,60.05,60.09,174500.0
2015-03-26 09:30:00,59.53,59.64,58.61,59.26,184100.0,59.53,59.64,58.61,59.26,184100.0
2015-03-26 09:40:00,59.31,60.39,59.27,60.33,96600.0,59.31,60.39,59.27,60.33,96600.0
2015-03-26 09:50:00,60.28,60.28,59.6,59.77,93200.0,60.28,60.28,59.6,59.77,93200.0
2015-03-26 10:00:00,59.73,60.05,59.54,59.54,52500.0,59.73,60.05,59.54,59.54,52500.0
2015-03-26 10:10:00,59.54,59.76,59.32,59.55,61800.0,59.54,59.76,59.32,59.55,61800.0
2015-03-26 10:20:00,59.55,59.68,59.42,59.45,43100.0,59.55,59.68,59.42,59.45,43100.0
2015-03-26 10:30:00,59.46,59.66,59.38,59.46,52700.0,59.46,59.66,59.38,59.46,52700.0
2015-03-26 10:40:00,59.47,59.69,59.44,59.57,24900.0,59.47,59.69,59.44,59.57,24900.0
2015-03-26 10:50:00,59.63,59.68,59.42,59.62,21100.0,59.63,59.68,59.42,59.62,21100.0
2015-03-26 11:00:00,59.61,59.72,59.54,59.66,21600.0,59.61,59.72,59.54,59.66,21600.0
2015-03-26 11:10:00,59.69,59.7,59.45,59.45,22700.0,59.69,59.7,59.45,59.45,22700.0
2015-03-26 11:20:00,59.45,59.54,59.4,59.51,22600.0,59.45,59.54,59.4,59.51,22600.0
2015-03-26 11:30:00,59.48,59.62,59.4,59.5,27900.0,59.48,59.62,59.4,59.5,27900.0
2015-03-26 11:40:00,59.53,59.63,59.38,59.52,36000.0,59.53,59.63,59.38,59.52,36000.0
2015-03-26 11:50:00,59.47,59.89,59.45,59.84,63700.0,59.47,59.89,59.45,59.84,63700.0
2015-03-26 12:00:00,59.82,59.95,59.66,59.75,25100.0,59.82,59.95,59.66,59.75,25100.0
2015-03-26 12:10:00,59.75,59.77,59.68,59.76,21900.0,59.75,59.77,59.68,59.76,21900.0
2015-03-26 12:20:00,59.81,59.82,59.46,59.5,22600.0,59.81,59.82,59.46,59.5,22600.0
2015-03-26 12:30:00,59.53,59.56,59.41,59.45,19300.0,59.53,59.56,59.41,59.45,19300.0
2015-03-26 12:40:00,59.46,59.61,59.36,59.61,21600.0,59.46,59.61,59.36,59.61,21600.0
2015-03-26 12:50:00,59.63,59.76,59.62,59.62,16200.0,59.63,59.76,59.62,59.62,16200.0
2015-03-26 13:00:00,59.64,59.7,59.56,59.69,19300.0,59.64,59.7,59.56,59.69,19300.0
2015-03-26 13:10:00,59.71,59.76,59.58,59.64,19300.0,59.71,59.76,59.58,59.64,19300.0
2015-03-26 13:20:00,59.63,59.82,59.63,59.82,23000.0,59.63,59.82,59.63,59.82,23000.0
2015-03-26 13:30:00,59.79,59.95,59.77,59.88,29100.0,59.79,59.95,59.77,59.88,29100.0
2015-03-26 13:40:00,59.89,60.24,59.88,60.14,101100.0,59.89,60.24,59.88,60.14,101100.0
2015-03-26 13:50:00,60.12,60.2,60.03,60.03,32400.0,60.12,60.2,60.03,60.03,32400.0
2015-03-26 14:00:00,60.07,60.09,59.85,59.91,21300.0,60.07,60.09,59.85,59.91,21300.0
2015-03-26 14:10:00,59.9,59.95,59.73,59.82,20800.0,59.9,59.95,59.73,59.82,20800.0
2015-03-26 14:20:00,59.82,59.88,59.7,59.75,27200.0,59.82,59.88,59.7,59.75,27200.0
2015-03-26 14:30:00,59.75,59.82,59.74,59.81,36800.0,59.75,59.82,59.74,59.81,36800.0
2015-03-26 14:40:00,59.81,59.92,59.7,59.71,24500.0,59.81,59.92,59.7,59.71,24500.0
2015-03-26 14:50:00,59.7,59.7,59.56,59.56,30600.0,59.7,59.7,59.56,59.56,30600.0
2015-03-26 15:00:00,59.55,59.66,59.54,59.65,24600.0,59.55,59.66,59.54,59.65,24600.0
2015-03-26 15:10:00,59.65,59.65,59.52,59.55,22600.0,59.65,59.65,59.52,59.55,22600.0
2015-03-26 15:20:00,59.54,59.86,59.54,59.85,37900.0,59.54,59.86,59.54,59.85,37900.0
2015-03-26 15:30:00,59.84,60.0,59.75,59.87,49000.0,59.84,60.0,59.75,59.87,49000.0
2015-03-26 15:40:00,59.87,59.87,59.73,59.74,72800.0,59.87,59.87,59.73,59.74,72800.0
2015-03-26 15:50:00,59.73,59.75,59.57,59.62,132600.0,59.73,59.75,59.57,59.62,132600.0
2015-03-27 09:30:00,59.4,60.09,59.31,59.91,69700.0,59.4,60.09,59.31,59.91,69700.0
2015-03-27 09:40:00,59.88,60.06,59.59,59.76,59400.0,59.88,60.06,59.59,59.76,59400.0
2015-03-27 09:50:00,59.75,59.75,59.42,59.57,30200.0,59.75,59.75,59.42,59.57,30200.0
2015-03-27 10:00:00,59.6,59.65,59.5,59.61,42600.0,59.6,59.65,59.5,59.61,42600.0
2015-03-27 10:10:00,59.59,59.6,59.1,59.33,46700.0,59.59,59.6,59.1,59.33,46700.0
2015-03-27 10:20:00,59.36,59.43,59.2,59.28,18900.0,59.36,59.43,59.2,59.28,18900.0
2015-03-27 10:30:00,59.23,59.23,59.01,59.18,37300.0,59.23,59.23,59.01,59.18,37300.0
2015-03-27 10:40:00,59.19,59.2,58.85,58.85,62900.0,59.19,59.2,58.85,58.85,62900.0
2015-03-27 10:50:00,58.86,58.98,58.79,58.96,46900.0,58.86,58.98,58.79,58.96,46900.0
2015-03-27 11:00:00,58.92,59.11,58.89,59.07,30200.0,58.92,59.11,58.89,59.07,30200.0
2015-03-27 11:10:00,59.06,59.19,59.01,59.16,21500.0,59.06,59.19,59.01,59.16,21500.0
2015-03-27 11:20:00,59.16,59.28,59.08,59.11,18400.0,59.16,59.28,59.08,59.11,18400.0
2015-03-27 11:30:00,59.13,59.34,59.07,59.3,12200.0,59.13,59.34,59.07,59.3,12200.0
2015-03-27 11:40:00,59.27,59.48,59.17,59.47,26900.0,59.27,59.48,59.17,59.47,26900.0
2015-03-27 11:50:00,59.47,59.6,59.42,59.56,21000.0,59.47,59.6,59.42,59.56,21000.0
2015-03-27 12:00:00,59.52,59.56,59.44,59.51,8300.0,59.52,59.56,59.44,59.51,8300.0
2015-03-27 12:10:00,59.51,59.57,59.23,59.24,16000.0,59.51,59.57,59.23,59.24,16000.0
2015-03-27 12:20:00,59.24,59.26,59.06,59.17,13500.0,59.24,59.26,59.06,59.17,13500.0
2015-03-27 12:30:00,59.16,59.46,59.16,59.45,16500.0,59.16,59.46,59.16,59.45,16500.0
2015-03-27 12:40:00,59.45,59.52,59.43,59.45,17400.0,59.45,59.52,59.43,59.45,17400.0
2015-03-27 12:50:00,59.46,59.55,59.44,59.5,17800.0,59.46,59.55,59.44,59.5,17800.0
2015-03-27 13:00:00,59.52,59.52,59.36,59.45,16700.0,59.52,59.52,59.36,59.45,16700.0
2015-03-27 13:10:00,59.44,59.46,59.25,59.34,12200.0,59.44,59.46,59.25,59.34,12200.0
2015-03-27 13:20:00,59.34,59.38,59.3,59.36,17900.0,59.34,59.38,59.3,59.36,17900.0
2015-03-27 13:30:00,59.38,59.53,59.37,59.51,21200.0,59.38,59.53,59.37,59.51,21200.0
2015-03-27 13:40:00,59.52,59.64,59.45,59.53,15600.0,59.52,59.64,59.45,59.53,15600.0
2015-03-27 13:50:00,59.53,59.66,59.52,59.62,8300.0,59.53,59.66,59.52,59.62,8300.0
2015-03-27 14:00:00,59.62,59.62,59.43,59.57,16400.0,59.62,59.62,59.43,59.57,16400.0
2015-03-27 14:10:00,59.58,59.62,59.46,59.49,10900.0,59.58,59.62,59.46,59.49,10900.0
2015-03-27 14:20:00,59.46,59.62,59.45,59.61,10800.0,59.46,59.62,59.45,59.61,10800.0
2015-03-27 14:30:00,59.61,59.63,59.42,59.46,7900.0,59.61,59.63,59.42,59.46,7900.0
2015-03-27 14:40:00,59.46,59.6,59.46,59.56,10500.0,59.46,59.6,59.46,59.56,10500.0
2015-03-27 14:50:00,59.55,59.62,59.42,59.43,12600.0,59.55,59.62,59.42,59.43,12600.0
2015-03-27 15:00:00,59.44,59.51,59.4,59.44,16600.0,59.44,59.51,59.4,59.44,16600.0
2015-03-27 15:10:00,59.42,59.49,59.38,59.49,11200.0,59.42,59.49,59.38,59.49,11200.0
2015-03-27 15:20:00,59.48,59.52,59.44,59.45,18200.0,59.48,59.52,59.44,59.45,18200.0
2015-03-27 15:30:00,59.44,59.71,59.35,59.65,47800.0,59.44,59.71,59.35,59.65,47800.0
2015-03-27 15:40:00,59.66,59.79,59.61,59.65,83100.0,59.66,59.79,59.61,59.65,83100.0
2015-03-27 15:50:00,59.62,59.8,59.57,59.61,131200.0,59.62,59.8,59.57,59.61,131200.0
2015-03-30 09:30:00,59.72,60.35,59.72,60.12,74700.0,59.72,60.35,59.72,60.12,74700.0
2015-03-30 09:40:00,60.22,60.7,60.22,60.65,79100.0,60.22,60.7,60.22,60.65,79100.0
2015-03-30 09:50:00,60.65,60.7,60.3,60.52,63300.0,60.65,60.7,60.3,60.52,63300.0
2015-03-30 10:00:00,60.54,60.57,60.26,60.34,45600.0,60.54,60.57,60.26,60.34,45600.0
2015-03-30 10:10:00,60.32,60.62,60.18,60.43,41000.0,60.32,60.62,60.18,60.43,41000.0
2015-03-30 10:20:00,60.46,60.54,60.24,60.52,42200.0,60.46,60.54,60.24,60.52,42200.0
2015-03-30 10:30:00,60.53,60.69,60.42,60.53,28000.0,60.53,60.69,60.42,60.53,28000.0
2015-03-30 10:40:00,60.54,60.56,60.36,60.43,32100.0,60.54,60.56,60.36,60.43,32100.0
2015-03-30 10:50:00,60.46,60.53,60.3,60.35,20100.0,60.46,60.53,60.3,60.35,20100.0
2015-03-30 11:00:00,60.36,60.4,60.23,60.37,24300.0,60.36,60.4,60.23,60.37,24300.0
2015-03-30 11:10:00,60.4,60.58,60.35,60.51,33600.0,60.4,60.58,60.35,60.51,33600.0
2015-03-30 11:20:00,60.5,60.56,60.48,60.55,25000.0,60.5,60.56,60.48,60.55,25000.0
2015-03-30 11:30:00,60.56,60.65,60.53,60.58,24800.0,60.56,60.65,60.53,60.58,24800.0
2015-03-30 11:40:00,60.58,60.58,60.34,60.38,17800.0,60.58,60.58,60.34,60.38,17800.0
2015-03-30 11:50:00,60.41,60.48,60.35,60.48,12300.0,60.41,60.48,60.35,60.48,12300.0
2015-03-30 12:00:00,60.48,60.53,60.35,60.35,14400.0,60.48,60.53,60.35,60.35,14400.0
2015-03-30 12:10:00,60.39,60.54,60.39,60.4,17000.0,60.39,60.54,60.39,60.4,17000.0
2015-03-30 12:20:00,60.41,60.51,60.4,60.51,10500.0,60.41,60.51,60.4,60.51,10500.0
2015-03-30 12:30:00,60.51,60.55,60.44,60.53,9700.0,60.51,60.55,60.44,60.53,9700.0
2015-03-30 12:40:00,60.55,60.73,60.52,60.69,50400.0,60.55,60.73,60.52,60.69,50400.0
2015-03-30 12:50:00,60.7,60.83,60.65,60.83,22500.0,60.7,60.83,60.65,60.83,22500.0
2015-03-30 13:00:00,60.83,60.85,60.68,60.84,22700.0,60.83,60.85,60.68,60.84,22700.0
2015-03-30 13:10:00,60.84,60.95,60.65,60.67,73700.0,60.84,60.95,60.65,60.67,73700.0
2015-03-30 13:20:00,60.64,60.83,60.63,60.71,16700.0,60.64,60.83,60.63,60.71,16700.0
2015-03-30 13:30:00,60.71,60.85,60.66,60.83,21100.0,60.71,60.85,60.66,60.83,21100.0
2015-03-30 13:40:00,60.83,60.94,60.83,60.93,24100.0,60.83,60.94,60.83,60.93,24100.0
2015-03-30 13:50:00,60.9,60.98,60.71,60.94,33000.0,60.9,60.98,60.71,60.94,33000.0
2015-03-30 14:00:00,60.97,60.99,60.76,60.77,21800.0,60.97,60.99,60.76,60.77,21800.0
2015-03-30 14:10:00,60.76,60.85,60.71,60.77,22600.0,60.76,60.85,60.71,60.77,22600.0
2015-03-30 14:20:00,60.77,60.82,60.64,60.66,19500.0,60.77,60.82,60.64,60.66,19500.0
2015-03-30 14:30:00,60.67,60.83,60.62,60.83,26000.0,60.67,60.83,60.62,60.83,26000.0
2015-03-30 14:40:00,60.83,61.0,60.81,61.0,32400.0,60.83,61.0,60.81,61.0,32400.0
2015-03-30 14:50:00,61.02,61.05,60.92,60.94,23700.0,61.02,61.05,60.92,60.94,23700.0
2015-03-30 15:00:00,60.94,60.96,60.76,60.79,25700.0,60.94,60.96,60.76,60.79,25700.0
2015-03-30 15:10:00,60.79,60.87,60.7,60.81,24700.0,60.79,60.87,60.7,60.81,24700.0
2015-03-30 15:20:00,60.81,60.86,60.78,60.79,20400.0,60.81,60.86,60.78,60.79,20400.0
2015-03-30 15:30:00,60.8,60.91,60.73,60.83,31500.0,60.8,60.91,60.73,60.83,31500.0
2015-03-30 15:40:00,60.83,60.89,60.75,60.83,54400.0,60.83,60.89,60.75,60.83,54400.0
2015-03-30 15:50:00,60.83,60.86,60.67,60.68,98200.0,60.83,60.86,60.67,60.68,98200.0
2015-03-31 09:30:00,60.03,60.69,60.02,60.44,53600.0,60.03,60.69,60.02,60.44,53600.0
2015-03-31 09:40:00,60.38,60.43,60.02,60.04,58100.0,60.38,60.43,60.02,60.04,58100.0
2015-03-31 09:50:00,60.02,60.1,59.82,60.09,40700.0,60.02,60.1,59.82,60.09,40700.0
2015-03-31 10:00:00,60.07,60.16,59.89,59.92,40300.0,60.07,60.16,59.89,59.92,40300.0
2015-03-31 10:10:00,59.9,60.13,59.85,59.95,55700.0,59.9,60.13,59.85,59.95,55700.0
2015-03-31 10:20:00,59.95,60.02,59.87,59.88,29300.0,59.95,60.02,59.87,59.88,29300.0
2015-03-31 10:30:00,59.88,59.98,59.73,59.89,35800.0,59.88,59.98,59.73,59.89,35800.0
2015-03-31 10:40:00,59.9,59.91,59.84,59.89,19700.0,59.9,59.91,59.84,59.89,19700.0
2015-03-31 10:50:00,59.9,59.9,59.64,59.66,28700.0,59.9,59.9,59.64,59.66,28700.0
2015-03-31 11:00:00,59.64,59.75,59.64,59.68,37700.0,59.64,59.75,59.64,59.68,37700.0
2015-03-31 11:10:00,59.7,59.76,59.59,59.64,35300.0,59.7,59.76,59.59,59.64,35300.0
2015-03-31 11:20:00,59.65,59.66,59.42,59.44,52100.0,59.65,59.66,59.42,59.44,52100.0
2015-03-31 11:30:00,59.47,59.63,59.46,59.62,33100.0,59.47,59.63,59.46,59.62,33100.0
2015-03-31 11:40:00,59.62,59.66,59.53,59.57,25200.0,59.62,59.66,59.53,59.57,25200.0
2015-03-31 11:50:00,59.58,59.85,59.58,59.83,49800.0,59.58,59.85,59.58,59.83,49800.0
2015-03-31 12:00:00,59.81,59.84,59.7,59.81,13000.0,59.81,59.84,59.7,59.81,13000.0
2015-03-31 12:10:00,59.8,60.01,59.77,59.98,20800.0,59.8,60.01,59.77,59.98,20800.0
2015-03-31 12:20:00,59.98,60.02,59.79,59.81,29600.0,59.98,60.02,59.79,59.81,29600.0
2015-03-31 12:30:00,59.82,59.96,59.78,59.82,13000.0,59.82,59.96,59.78,59.82,13000.0
2015-03-31 12:40:00,59.8,59.86,59.77,59.82,13200.0,59.8,59.86,59.77,59.82,13200.0
2015-03-31 12:50:00,59.83,59.89,59.79,59.82,8600.0,59.83,59.89,59.79,59.82,8600.0
2015-03-31 13:00:00,59.79,59.98,59.79,59.96,21600.0,59.79,59.98,59.79,59.96,21600.0
2015-03-31 13:10:00,59.96,59.99,59.91,59.99,14200.0,59.96,59.99,59.91,59.99,14200.0
2015-03-31 13:20:00,59.97,60.05,59.94,60.04,13700.0,59.97,60.05,59.94,60.04,13700.0
2015-03-31 13:30:00,60.02,60.27,59.99,60.23,30100.0,60.02,60.27,59.99,60.23,30100.0
2015-03-31 13:40:00,60.24,60.37,60.13,60.16,36100.0,60.24,60.37,60.13,60.16,36100.0
2015-03-31 13:50:00,60.16,60.33,60.15,60.23,22300.0,60.16,60.33,60.15,60.23,22300.0
2015-03-31 14:00:00,60.27,60.61,60.18,60.56,146000.0,60.27,60.61,60.18,60.56,146000.0
2015-03-31 14:10:00,60.57,60.69,60.49,60.49,37700.0,60.57,60.69,60.49,60.49,37700.0
2015-03-31 14:20:00,60.48,60.49,60.3,60.39,30200.0,60.48,60.49,60.3,60.39,30200.0
2015-03-31 14:30:00,60.38,60.43,60.25,60.4,19600.0,60.38,60.43,60.25,60.4,19600.0
2015-03-31 14:40:00,60.39,60.39,60.12,60.14,21500.0,60.39,60.39,60.12,60.14,21500.0
2015-03-31 14:50:00,60.15,60.17,59.94,59.99,30500.0,60.15,60.17,59.94,59.99,30500.0
2015-03-31 15:00:00,59.99,60.02,59.84,59.87,45000.0,59.99,60.02,59.84,59.87,45000.0
2015-03-31 15:10:00,59.87,59.94,59.67,59.7,46900.0,59.87,59.94,59.67,59.7,46900.0
2015-03-31 15:20:00,59.7,59.77,59.66,59.75,32000.0,59.7,59.77,59.66,59.75,32000.0
2015-03-31 15:30:00,59.75,59.84,59.61,59.82,52900.0,59.75,59.84,59.61,59.82,52900.0
2015-03-31 15:40:00,59.84,59.86,59.69,59.84,64100.0,59.84,59.86,59.69,59.84,64100.0
2015-03-31 15:50:00,59.83,59.85,59.76,59.79,135400.0,59.83,59.85,59.76,59.79,135400.0
2015-04-01 09:30:00,59.84,59.89,59.3,59.31,59000.0,59.84,59.89,59.3,59.31,59000.0
2015-04-01 09:40:00,59.41,59.48,59.25,59.3,44200.0,59.41,59.48,59.25,59.3,44200.0
2015-04-01 09:50:00,59.3,59.3,59.01,59.25,44800.0,59.3,59.3,59.01,59.25,44800.0
2015-04-01 10:00:00,59.22,59.68,59.2,59.62,43900.0,59.22,59.68,59.2,59.62,43900.0
2015-04-01 10:10:00,59.61,60.17,59.6,60.09,112000.0,59.61,60.17,59.6,60.09,112000.0
2015-04-01 10:20:00,60.07,60.53,60.06,60.31,55500.0,60.07,60.53,60.06,60.31,55500.0
2015-04-01 10:30:00,60.3,60.42,60.19,60.4,41400.0,60.3,60.42,60.19,60.4,41400.0
2015-04-01 10:40:00,60.4,60.83,60.4,60.83,50400.0,60.4,60.83,60.4,60.83,50400.0
2015-04-01 10:50:00,60.84,60.93,60.49,60.7,37000.0,60.84,60.93,60.49,60.7,37000.0
2015-04-01 11:00:00,60.75,60.8,60.62,60.75,30000.0,60.75,60.8,60.62,60.75,30000.0
2015-04-01 11:10:00,60.72,60.77,60.42,60.53,25600.0,60.72,60.77,60.42,60.53,25600.0
2015-04-01 11:20:00,60.51,60.62,60.46,60.5,18900.0,60.51,60.62,60.46,60.5,18900.0
2015-04-01 11:30:00,60.48,60.51,60.34,60.39,17400.0,60.48,60.51,60.34,60.39,17400.0
2015-04-01 11:40:00,60.39,60.81,60.35,60.72,25200.0,60.39,60.81,60.35,60.72,25200.0
2015-04-01 11:50:00,60.77,60.9,60.72,60.74,23300.0,60.77,60.9,60.72,60.74,23300.0
2015-04-01 12:00:00,60.74,60.84,60.68,60.81,43200.0,60.74,60.84,60.68,60.81,43200.0
2015-04-01 12:10:00,60.81,60.88,60.56,60.8,18100.0,60.81,60.88,60.56,60.8,18100.0
2015-04-01 12:20:00,60.8,60.82,60.56,60.69,27600.0,60.8,60.82,60.56,60.69,27600.0
2015-04-01 12:30:00,60.69,60.82,60.69,60.78,14700.0,60.69,60.82,60.69,60.78,14700.0
2015-04-01 12:40:00,60.78,60.8,60.67,60.73,16600.0,60.78,60.8,60.67,60.73,16600.0
2015-04-01 12:50:00,60.75,61.0,60.74,60.91,40400.0,60.75,61.0,60.74,60.91,40400.0
2015-04-01 13:00:00,60.92,60.92,60.8,60.88,14100.0,60.92,60.92,60.8,60.88,14100.0
2015-04-01 13:10:00,60.9,60.95,60.78,60.85,20000.0,60.9,60.95,60.78,60.85,20000.0
2015-04-01 13:20:00,60.85,60.99,60.75,60.96,24100.0,60.85,60.99,60.75,60.96,24100.0
2015-04-01 13:30:00,60.98,61.0,60.82,60.96,25200.0,60.98,61.0,60.82,60.96,25200.0
2015-04-01 13:40:00,60.98,61.25,60.97,61.21,55600.0,60.98,61.25,60.97,61.21,55600.0
2015-04-01 13:50:00,61.2,61.31,61.13,61.22,32800.0,61.2,61.31,61.13,61.22,32800.0
2015-04-01 14:00:00,61.24,61.24,60.91,61.09,41300.0,61.24,61.24,60.91,61.09,41300.0
2015-04-01 14:10:00,61.08,61.08,60.74,60.79,30300.0,61.08,61.08,60.74,60.79,30300.0
2015-04-01 14:20:00,60.77,60.95,60.75,60.88,31800.0,60.77,60.95,60.75,60.88,31800.0
2015-04-01 14:30:00,60.9,60.9,60.6,60.61,55600.0,60.9,60.9,60.6,60.61,55600.0
2015-04-01 14:40:00,60.62,61.0,60.62,60.97,41900.0,60.62,61.0,60.62,60.97,41900.0
2015-04-01 14:50:00,60.96,61.0,60.8,60.83,35600.0,60.96,61.0,60.8,60.83,35600.0
2015-04-01 15:00:00,60.84,60.84,60.53,60.53,25100.0,60.84,60.84,60.53,60.53,25100.0
2015-04-01 15:10:00,60.55,60.82,60.54,60.66,41200.0,60.55,60.82,60.54,60.66,41200.0
2015-04-01 15:20:00,60.68,60.84,60.67,60.78,26800.0,60.68,60.84,60.67,60.78,26800.0
2015-04-01 15:30:00,60.77,60.87,60.67,60.71,48100.0,60.77,60.87,60.67,60.71,48100.0
2015-04-01 15:40:00,60.71,60.74,60.61,60.7,44200.0,60.71,60.74,60.61,60.7,44200.0
2015-04-01 15:50:00,60.71,60.84,60.7,60.84,98900.0,60.71,60.84,60.7,60.84,98900.0
2015-04-02 09:30:00,61.0,61.4,60.78,60.99,78400.0,61.0,61.4,60.78,60.99,78400.0
2015-04-02 09:40:00,61.08,61.45,60.94,61.36,23900.0,61.08,61.45,60.94,61.36,23900.0
2015-04-02 09:50:00,61.36,61.68,61.31,61.56,50100.0,61.36,61.68,61.31,61.56,50100.0
2015-04-02 10:00:00,61.61,61.95,61.59,61.72,46700.0,61.61,61.95,61.59,61.72,46700.0
2015-04-02 10:10:00,61.69,61.81,61.6,61.78,35800.0,61.69,61.81,61.6,61.78,35800.0
2015-04-02 10:20:00,61.8,61.9,61.65,61.75,26100.0,61.8,61.9,61.65,61.75,26100.0
2015-04-02 10:30:00,61.8,61.8,61.53,61.68,25800.0,61.8,61.8,61.53,61.68,25800.0
2015-04-02 10:40:00,61.63,61.91,61.61,61.87,48700.0,61.63,61.91,61.61,61.87,48700.0
2015-04-02 10:50:00,61.87,61.88,61.63,61.65,23700.0,61.87,61.88,61.63,61.65,23700.0
2015-04-02 11:00:00,61.64,61.78,61.61,61.65,14300.0,61.64,61.78,61.61,61.65,14300.0
2015-04-02 11:10:00,61.64,61.7,61.46,61.56,31500.0,61.64,61.7,61.46,61.56,31500.0
2015-04-02 11:20:00,61.56,61.63,61.38,61.4,23700.0,61.56,61.63,61.38,61.4,23700.0
2015-04-02 11:30:00,61.4,61.4,61.32,61.32,13900.0,61.4,61.4,61.32,61.32,13900.0
2015-04-02 11:40:00,61.34,61.56,61.31,61.5,22000.0,61.34,61.56,61.31,61.5,22000.0
2015-04-02 11:50:00,61.52,61.57,61.35,61.39,10200.0,61.52,61.57,61.35,61.39,10200.0
2015-04-02 12:00:00,61.39,61.46,61.23,61.35,34900.0,61.39,61.46,61.23,61.35,34900.0
2015-04-02 12:10:00,61.39,61.58,61.37,61.58,14500.0,61.39,61.58,61.37,61.58,14500.0
2015-04-02 12:20:00,61.59,61.61,61.43,61.55,27400.0,61.59,61.61,61.43,61.55,27400.0
2015-04-02 12:30:00,61.55,61.63,61.54,61.55,14600.0,61.55,61.63,61.54,61.55,14600.0
2015-04-02 12:40:00,61.56,61.64,61.49,61.61,13900.0,61.56,61.64,61.49,61.61,13900.0
2015-04-02 12:50:00,61.62,61.7,61.58,61.59,22300.0,61.62,61.7,61.58,61.59,22300.0
2015-04-02 13:00:00,61.59,61.71,61.54,61.56,18400.0,61.59,61.71,61.54,61.56,18400.0
2015-04-02 13:10:00,61.55,61.67,61.55,61.57,12900.0,61.55,61.67,61.55,61.57,12900.0
2015-04-02 13:20:00,61.57,61.65,61.56,61.56,10500.0,61.57,61.65,61.56,61.56,10500.0
2015-04-02 13:30:00,61.56,61.65,61.4,61.43,19500.0,61.56,61.65,61.4,61.43,19500.0
2015-04-02 13:40:00,61.42,61.42,61.16,61.25,16300.0,61.42,61.42,61.16,61.25,16300.0
2015-04-02 13:50:00,61.27,61.38,61.25,61.28,13000.0,61.27,61.38,61.25,61.28,13000.0
2015-04-02 14:00:00,61.27,61.32,61.2,61.24,17600.0,61.27,61.32,61.2,61.24,17600.0
2015-04-02 14:10:00,61.23,61.3,61.16,61.29,11100.0,61.23,61.3,61.16,61.29,11100.0
2015-04-02 14:20:00,61.27,61.35,61.16,61.27,13200.0,61.27,61.35,61.16,61.27,13200.0
2015-04-02 14:30:00,61.27,61.32,61.17,61.25,13600.0,61.27,61.32,61.17,61.25,13600.0
2015-04-02 14:40:00,61.27,61.32,61.08,61.14,32000.0,61.27,61.32,61.08,61.14,32000.0
2015-04-02 14:50:00,61.13,61.2,61.08,61.12,11600.0,61.13,61.2,61.08,61.12,11600.0
2015-04-02 15:00:00,61.12,61.24,61.12,61.22,14500.0,61.12,61.24,61.12,61.22,14500.0
2015-04-02 15:10:00,61.22,61.24,61.12,61.16,14900.0,61.22,61.24,61.12,61.16,14900.0
2015-04-02 15:20:00,61.16,61.2,61.13,61.15,15800.0,61.16,61.2,61.13,61.15,15800.0
2015-04-02 15:30:00,61.15,61.24,61.12,61.22,42200.0,61.15,61.24,61.12,61.22,42200.0
2015-04-02 15:40:00,61.22,61.29,61.18,61.28,37300.0,61.22,61.29,61.18,61.28,37300.0
2015-04-02 15:50:00,61.27,61.31,61.18,61.18,92300.0,61.27,61.31,61.18,61.18,92300.0
2015-04-06 09:30:00,60.72,61.17,60.5,61.0,50200.0,60.72,61.17,60.5,61.0,50200.0
2015-04-06 09:40:00,61.07,61.39,61.04,61.36,49700.0,61.07,61.39,61.04,61.36,49700.0
2015-04-06 09:50:00,61.28,61.44,61.2,61.25,29300.0,61.28,61.44,61.2,61.25,29300.0
2015-04-06 10:00:00,61.23,61.46,61.05,61.46,27200.0,61.23,61.46,61.05,61.46,27200.0
2015-04-06 10:10:00,61.46,61.58,61.41,61.5,19100.0,61.46,61.58,61.41,61.5,19100.0
2015-04-06 10:20:00,61.52,61.57,61.37,61.38,25600.0,61.52,61.57,61.37,61.38,25600.0
2015-04-06 10:30:00,61.4,61.49,61.33,61.42,41000.0,61.4,61.49,61.33,61.42,41000.0
2015-04-06 10:40:00,61.42,61.48,61.33,61.43,27900.0,61.42,61.48,61.33,61.43,27900.0
2015-04-06 10:50:00,61.41,61.48,61.34,61.42,27500.0,61.41,61.48,61.34,61.42,27500.0
2015-04-06 11:00:00,61.42,61.45,61.37,61.41,23000.0,61.42,61.45,61.37,61.41,23000.0
2015-04-06 11:10:00,61.42,61.44,61.37,61.4,14900.0,61.42,61.44,61.37,61.4,14900.0
2015-04-06 11:20:00,61.38,61.55,61.38,61.53,19600.0,61.38,61.55,61.38,61.53,19600.0
2015-04-06 11:30:00,61.55,61.62,61.5,61.52,15200.0,61.55,61.62,61.5,61.52,15200.0
2015-04-06 11:40:00,61.55,61.61,61.48,61.49,14400.0,61.55,61.61,61.48,61.49,14400.0
2015-04-06 11:50:00,61.55,61.6,61.54,61.58,12800.0,61.55,61.6,61.54,61.58,12800.0
2015-04-06 12:00:00,61.59,61.72,61.57,61.72,9800.0,61.59,61.72,61.57,61.72,9800.0
2015-04-06 12:10:00,61.71,61.72,61.59,61.66,13600.0,61.71,61.72,61.59,61.66,13600.0
2015-04-06 12:20:00,61.69,61.74,61.64,61.65,9000.0,61.69,61.74,61.64,61.65,9000.0
2015-04-06 12:30:00,61.67,61.7,61.61,61.64,7300.0,61.67,61.7,61.61,61.64,7300.0
2015-04-06 12:40:00,61.64,61.7,61.57,61.66,21400.0,61.64,61.7,61.57,61.66,21400.0
2015-04-06 12:50:00,61.68,61.69,61.58,61.66,16000.0,61.68,61.69,61.58,61.66,16000.0
2015-04-06 13:00:00,61.65,61.81,61.65,61.79,16700.0,61.65,61.81,61.65,61.79,16700.0
2015-04-06 13:10:00,61.78,61.93,61.77,61.93,14000.0,61.78,61.93,61.77,61.93,14000.0
2015-04-06 13:20:00,61.91,61.99,61.86,61.99,22600.0,61.91,61.99,61.86,61.99,22600.0
2015-04-06 13:30:00,61.98,61.99,61.92,61.98,17100.0,61.98,61.99,61.92,61.98,17100.0
2015-04-06 13:40:00,61.99,61.99,61.91,61.94,19100.0,61.99,61.99,61.91,61.94,19100.0
2015-04-06 13:50:00,61.96,62.0,61.87,61.95,20000.0,61.96,62.0,61.87,61.95,20000.0
2015-04-06 14:00:00,61.94,61.99,61.86,61.88,9100.0,61.94,61.99,61.86,61.88,9100.0
2015-04-06 14:10:00,61.87,61.9,61.81,61.87,20200.0,61.87,61.9,61.81,61.87,20200.0
2015-04-06 14:20:00,61.88,61.9,61.86,61.89,11400.0,61.88,61.9,61.86,61.89,11400.0
2015-04-06 14:30:00,61.91,61.98,61.91,61.94,20900.0,61.91,61.98,61.91,61.94,20900.0
2015-04-06 14:40:00,61.97,62.0,61.95,61.99,20500.0,61.97,62.0,61.95,61.99,20500.0
2015-04-06 14:50:00,61.97,61.99,61.93,61.95,14600.0,61.97,61.99,61.93,61.95,14600.0
2015-04-06 15:00:00,61.96,62.0,61.84,61.89,36500.0,61.96,62.0,61.84,61.89,36500.0
2015-04-06 15:10:00,61.89,61.95,61.78,61.83,54000.0,61.89,61.95,61.78,61.83,54000.0
2015-04-06 15:20:00,61.84,61.85,61.75,61.76,12200.0,61.84,61.85,61.75,61.76,12200.0
2015-04-06 15:30:00,61.77,61.88,61.75,61.78,36300.0,61.77,61.88,61.75,61.78,36300.0
2015-04-06 15:40:00,61.78,61.78,61.63,61.64,36200.0,61.78,61.78,61.63,61.64,36200.0
2015-04-06 15:50:00,61.64,61.64,61.51,61.52,96000.0,61.64,61.64,61.51,61.52,96000.0
2015-04-07 09:30:00,61.56,62.43,61.43,62.16,159900.0,61.56,62.43,61.43,62.16,159900.0
2015-04-07 09:40:00,62.18,62.65,62.18,62.49,63400.0,62.18,62.65,62.18,62.49,63400.0
2015-04-07 09:50:00,62.47,62.47,62.23,62.26,45100.0,62.47,62.47,62.23,62.26,45100.0
2015-04-07 10:00:00,62.28,62.41,62.07,62.33,35300.0,62.28,62.41,62.07,62.33,35300.0
2015-04-07 10:10:00,62.3,62.34,62.2,62.31,81300.0,62.3,62.34,62.2,62.31,81300.0
2015-04-07 10:20:00,62.3,62.45,62.27,62.33,17100.0,62.3,62.45,62.27,62.33,17100.0
2015-04-07 10:30:00,62.37,62.46,62.22,62.33,20600.0,62.37,62.46,62.22,62.33,20600.0
2015-04-07 10:40:00,62.33,62.36,62.05,62.05,36000.0,62.33,62.36,62.05,62.05,36000.0
2015-04-07 10:50:00,62.02,62.15,62.0,62.1,15000.0,62.02,62.15,62.0,62.1,15000.0
2015-04-07 11:00:00,62.14,62.14,61.87,61.94,18500.0,62.14,62.14,61.87,61.94,18500.0
2015-04-07 11:10:00,61.96,62.06,61.93,61.93,16500.0,61.96,62.06,61.93,61.93,16500.0
2015-04-07 11:20:00,61.92,62.02,61.87,61.87,21100.0,61.92,62.02,61.87,61.87,21100.0
2015-04-07 11:30:00,61.91,62.0,61.8,61.84,17400.0,61.91,62.0,61.8,61.84,17400.0
2015-04-07 11:40:00,61.84,62.0,61.83,62.0,17900.0,61.84,62.0,61.83,62.0,17900.0
2015-04-07 11:50:00,61.97,62.1,61.97,62.05,12400.0,61.97,62.1,61.97,62.05,12400.0
2015-04-07 12:00:00,62.06,62.11,62.01,62.04,8000.0,62.06,62.11,62.01,62.04,8000.0
2015-04-07 12:10:00,62.03,62.1,62.02,62.1,82900.0,62.03,62.1,62.02,62.1,82900.0
2015-04-07 12:20:00,62.1,62.15,62.07,62.11,15600.0,62.1,62.15,62.07,62.11,15600.0
2015-04-07 12:30:00,62.1,62.19,62.09,62.12,13900.0,62.1,62.19,62.09,62.12,13900.0
2015-04-07 12:40:00,62.13,62.17,62.1,62.11,12200.0,62.13,62.17,62.1,62.11,12200.0
2015-04-07 12:50:00,62.09,62.25,62.09,62.22,23200.0,62.09,62.25,62.09,62.22,23200.0
2015-04-07 13:00:00,62.25,62.27,62.03,62.11,27900.0,62.25,62.27,62.03,62.11,27900.0
2015-04-07 13:10:00,62.12,62.14,62.01,62.03,8700.0,62.12,62.14,62.01,62.03,8700.0
2015-04-07 13:20:00,62.05,62.09,61.99,62.0,10400.0,62.05,62.09,61.99,62.0,10400.0
2015-04-07 13:30:00,62.0,62.0,61.87,61.87,12400.0,62.0,62.0,61.87,61.87,12400.0
2015-04-07 13:40:00,61.89,61.96,61.57,61.64,37800.0,61.89,61.96,61.57,61.64,37800.0
2015-04-07 13:50:00,61.64,61.73,61.52,61.7,20100.0,61.64,61.73,61.52,61.7,20100.0
2015-04-07 14:00:00,61.68,61.8,61.68,61.68,15600.0,61.68,61.8,61.68,61.68,15600.0
2015-04-07 14:10:00,61.68,61.82,61.67,61.82,6700.0,61.68,61.82,61.67,61.82,6700.0
2015-04-07 14:20:00,61.83,61.83,61.75,61.77,10300.0,61.83,61.83,61.75,61.77,10300.0
2015-04-07 14:30:00,61.77,61.88,61.77,61.86,22100.0,61.77,61.88,61.77,61.86,22100.0
2015-04-07 14:40:00,61.88,61.91,61.78,61.84,9000.0,61.88,61.91,61.78,61.84,9000.0
2015-04-07 14:50:00,61.83,61.84,61.74,61.74,7400.0,61.83,61.84,61.74,61.74,7400.0
2015-04-07 15:00:00,61.74,61.75,61.61,61.61,16500.0,61.74,61.75,61.61,61.61,16500.0
2015-04-07 15:10:00,61.62,61.65,61.6,61.61,17300.0,61.62,61.65,61.6,61.61,17300.0
2015-04-07 15:20:00,61.6,61.63,61.44,61.59,33100.0,61.6,61.63,61.44,61.59,33100.0
2015-04-07 15:30:00,61.58,61.64,61.4,61.43,27800.0,61.58,61.64,61.4,61.43,27800.0
2015-04-07 15:40:00,61.44,61.53,61.4,61.5,35300.0,61.44,61.53,61.4,61.5,35300.0
2015-04-07 15:50:00,61.5,61.52,61.24,61.27,154200.0,61.5,61.52,61.24,61.27,154200.0
2015-04-08 09:30:00,61.58,61.77,61.39,61.43,86700.0,61.58,61.77,61.39,61.43,86700.0
2015-04-08 09:40:00,61.39,61.4,61.05,61.17,32000.0,61.39,61.4,61.05,61.17,32000.0
2015-04-08 09:50:00,61.21,61.24,60.62,60.64,113300.0,61.21,61.24,60.62,60.64,113300.0
2015-04-08 10:00:00,60.67,60.67,60.3,60.5,100100.0,60.67,60.67,60.3,60.5,100100.0
2015-04-08 10:10:00,60.5,60.52,60.33,60.42,40000.0,60.5,60.52,60.33,60.42,40000.0
2015-04-08 10:20:00,60.41,60.62,60.41,60.54,36700.0,60.41,60.62,60.41,60.54,36700.0
2015-04-08 10:30:00,60.52,60.52,60.25,60.27,35000.0,60.52,60.52,60.25,60.27,35000.0
2015-04-08 10:40:00,60.28,60.28,60.01,60.17,63100.0,60.28,60.28,60.01,60.17,63100.0
2015-04-08 10:50:00,60.14,60.34,60.13,60.27,38200.0,60.14,60.34,60.13,60.27,38200.0
2015-04-08 11:00:00,60.26,60.49,60.2,60.48,30100.0,60.26,60.49,60.2,60.48,30100.0
2015-04-08 11:10:00,60.49,60.69,60.49,60.63,44300.0,60.49,60.69,60.49,60.63,44300.0
2015-04-08 11:20:00,60.64,60.65,60.36,60.42,27000.0,60.64,60.65,60.36,60.42,27000.0
2015-04-08 11:30:00,60.43,60.5,60.27,60.45,33200.0,60.43,60.5,60.27,60.45,33200.0
2015-04-08 11:40:00,60.42,60.65,60.36,60.6,27500.0,60.42,60.65,60.36,60.6,27500.0
2015-04-08 11:50:00,60.61,60.83,60.6,60.7,38000.0,60.61,60.83,60.6,60.7,38000.0
2015-04-08 12:00:00,60.67,60.74,60.57,60.69,15400.0,60.67,60.74,60.57,60.69,15400.0
2015-04-08 12:10:00,60.67,60.79,60.67,60.72,30800.0,60.67,60.79,60.67,60.72,30800.0
2015-04-08 12:20:00,60.72,60.74,60.64,60.66,25500.0,60.72,60.74,60.64,60.66,25500.0
2015-04-08 12:30:00,60.66,60.69,60.57,60.65,20500.0,60.66,60.69,60.57,60.65,20500.0
2015-04-08 12:40:00,60.65,60.69,60.63,60.67,14200.0,60.65,60.69,60.63,60.67,14200.0
2015-04-08 12:50:00,60.67,60.76,60.52,60.56,45800.0,60.67,60.76,60.52,60.56,45800.0
2015-04-08 13:00:00,60.52,60.61,60.44,60.61,26200.0,60.52,60.61,60.44,60.61,26200.0
2015-04-08 13:10:00,60.64,60.68,60.43,60.48,16100.0,60.64,60.68,60.43,60.48,16100.0
2015-04-08 13:20:00,60.48,60.76,60.47,60.75,23300.0,60.48,60.76,60.47,60.75,23300.0
2015-04-08 13:30:00,60.74,60.87,60.74,60.81,26600.0,60.74,60.87,60.74,60.81,26600.0
2015-04-08 13:40:00,60.82,60.83,60.74,60.79,12000.0,60.82,60.83,60.74,60.79,12000.0
2015-04-08 13:50:00,60.78,60.89,60.76,60.8,12000.0,60.78,60.89,60.76,60.8,12000.0
2015-04-08 14:00:00,60.78,60.78,60.45,60.47,27000.0,60.78,60.78,60.45,60.47,27000.0
2015-04-08 14:10:00,60.45,60.98,60.45,60.9,15000.0,60.45,60.98,60.45,60.9,15000.0
2015-04-08 14:20:00,60.93,61.07,60.83,60.88,19200.0,60.93,61.07,60.83,60.88,19200.0
2015-04-08 14:30:00,60.86,60.96,60.83,60.89,12800.0,60.86,60.96,60.83,60.89,12800.0
2015-04-08 14:40:00,60.85,60.87,60.78,60.82,26400.0,60.85,60.87,60.78,60.82,26400.0
2015-04-08 14:50:00,60.8,60.83,60.62,60.74,21200.0,60.8,60.83,60.62,60.74,21200.0
2015-04-08 15:00:00,60.77,60.83,60.73,60.74,25200.0,60.77,60.83,60.73,60.74,25200.0
2015-04-08 15:10:00,60.7,60.81,60.62,60.67,21600.0,60.7,60.81,60.62,60.67,21600.0
2015-04-08 15:20:00,60.66,60.72,60.62,60.63,15900.0,60.66,60.72,60.62,60.63,15900.0
2015-04-08 15:30:00,60.66,60.7,60.63,60.7,31900.0,60.66,60.7,60.63,60.7,31900.0
2015-04-08 15:40:00,60.7,60.79,60.66,60.66,45800.0,60.7,60.79,60.66,60.66,45800.0
2015-04-08 15:50:00,60.66,60.71,60.62,60.64,73300.0,60.66,60.71,60.62,60.64,73300.0
2015-04-09 09:30:00,60.5,61.27,60.5,60.92,49500.0,60.5,61.27,60.5,60.92,49500.0
2015-04-09 09:40:00,60.94,61.19,60.82,61.13,34200.0,60.94,61.19,60.82,61.13,34200.0
2015-04-09 09:50:00,61.08,61.08,60.89,61.06,23800.0,61.08,61.08,60.89,61.06,23800.0
2015-04-09 10:00:00,61.08,61.26,61.05,61.09,32900.0,61.08,61.26,61.05,61.09,32900.0
2015-04-09 10:10:00,61.07,61.27,61.03,61.22,27000.0,61.07,61.27,61.03,61.22,27000.0
2015-04-09 10:20:00,61.24,61.47,61.13,61.44,35100.0,61.24,61.47,61.13,61.44,35100.0
2015-04-09 10:30:00,61.44,61.49,61.33,61.37,26000.0,61.44,61.49,61.33,61.37,26000.0
2015-04-09 10:40:00,61.36,61.38,61.13,61.23,23400.0,61.36,61.38,61.13,61.23,23400.0
2015-04-09 10:50:00,61.23,61.34,61.11,61.27,19100.0,61.23,61.34,61.11,61.27,19100.0
2015-04-09 11:00:00,61.26,61.44,61.24,61.44,6700.0,61.26,61.44,61.24,61.44,6700.0
2015-04-09 11:10:00,61.45,61.45,61.09,61.13,19600.0,61.45,61.45,61.09,61.13,19600.0
2015-04-09 11:20:00,61.13,61.18,60.97,61.16,28500.0,61.13,61.18,60.97,61.16,28500.0
2015-04-09 11:30:00,61.15,61.21,61.11,61.15,11500.0,61.15,61.21,61.11,61.15,11500.0
2015-04-09 11:40:00,61.15,61.27,61.14,61.24,10500.0,61.15,61.27,61.14,61.24,10500.0
2015-04-09 11:50:00,61.24,61.28,61.18,61.2,28000.0,61.24,61.28,61.18,61.2,28000.0
2015-04-09 12:00:00,61.19,61.19,60.88,60.89,45700.0,61.19,61.19,60.88,60.89,45700.0
2015-04-09 12:10:00,60.87,61.05,60.86,61.03,7600.0,60.87,61.05,60.86,61.03,7600.0
2015-04-09 12:20:00,61.02,61.16,61.01,61.06,6600.0,61.02,61.16,61.01,61.06,6600.0
2015-04-09 12:30:00,61.08,61.1,60.98,61.01,11500.0,61.08,61.1,60.98,61.01,11500.0
2015-04-09 12:40:00,60.98,61.09,60.97,61.09,8600.0,60.98,61.09,60.97,61.09,8600.0
2015-04-09 12:50:00,61.1,61.28,61.08,61.28,13500.0,61.1,61.28,61.08,61.28,13500.0
2015-04-09 13:00:00,61.28,61.29,61.2,61.27,10000.0,61.28,61.29,61.2,61.27,10000.0
2015-04-09 13:10:00,61.28,61.44,61.27,61.39,30300.0,61.28,61.44,61.27,61.39,30300.0
2015-04-09 13:20:00,61.38,61.43,61.33,61.38,8400.0,61.38,61.43,61.33,61.38,8400.0
2015-04-09 13:30:00,61.39,61.43,61.28,61.28,17900.0,61.39,61.43,61.28,61.28,17900.0
2015-04-09 13:40:00,61.3,61.3,61.19,61.2,15200.0,61.3,61.3,61.19,61.2,15200.0
2015-04-09 13:50:00,61.16,61.2,61.14,61.2,6900.0,61.16,61.2,61.14,61.2,6900.0
2015-04-09 14:00:00,61.21,61.29,61.18,61.27,9400.0,61.21,61.29,61.18,61.27,9400.0
2015-04-09 14:10:00,61.28,61.33,61.18,61.33,12200.0,61.28,61.33,61.18,61.33,12200.0
2015-04-09 14:20:00,61.33,61.37,61.29,61.34,11500.0,61.33,61.37,61.29,61.34,11500.0
2015-04-09 14:30:00,61.36,61.38,61.24,61.38,15600.0,61.36,61.38,61.24,61.38,15600.0
2015-04-09 14:40:00,61.37,61.38,61.25,61.27,10500.0,61.37,61.38,61.25,61.27,10500.0
2015-04-09 14:50:00,61.28,61.31,61.25,61.25,11800.0,61.28,61.31,61.25,61.25,11800.0
2015-04-09 15:00:00,61.24,61.28,61.15,61.16,13700.0,61.24,61.28,61.15,61.16,13700.0
2015-04-09 15:10:00,61.17,61.33,61.13,61.3,13300.0,61.17,61.33,61.13,61.3,13300.0
2015-04-09 15:20:00,61.32,61.32,61.21,61.27,12400.0,61.32,61.32,61.21,61.27,12400.0
2015-04-09 15:30:00,61.27,61.27,61.14,61.2,16400.0,61.27,61.27,61.14,61.2,16400.0
2015-04-09 15:40:00,61.21,61.22,61.11,61.14,21900.0,61.21,61.22,61.11,61.14,21900.0
2015-04-09 15:50:00,61.14,61.25,61.12,61.18,52400.0,61.14,61.25,61.12,61.18,52400.0
2015-04-10 09:30:00,61.36,61.7,61.29,61.49,71900.0,61.36,61.7,61.29,61.49,71900.0
2015-04-10 09:40:00,61.5,61.54,61.07,61.16,21200.0,61.5,61.54,61.07,61.16,21200.0
2015-04-10 09:50:00,61.15,61.27,61.11,61.15,18900.0,61.15,61.27,61.11,61.15,18900.0
2015-04-10 10:00:00,61.13,61.28,61.02,61.26,60900.0,61.13,61.28,61.02,61.26,60900.0
2015-04-10 10:10:00,61.26,61.27,61.05,61.14,23900.0,61.26,61.27,61.05,61.14,23900.0
2015-04-10 10:20:00,61.17,61.35,61.12,61.21,22400.0,61.17,61.35,61.12,61.21,22400.0
2015-04-10 10:30:00,61.2,61.28,61.13,61.24,12100.0,61.2,61.28,61.13,61.24,12100.0
2015-04-10 10:40:00,61.25,61.41,61.23,61.38,13300.0,61.25,61.41,61.23,61.38,13300.0
2015-04-10 10:50:00,61.38,61.42,61.3,61.34,10100.0,61.38,61.42,61.3,61.34,10100.0
2015-04-10 11:00:00,61.34,61.39,61.33,61.35,6200.0,61.34,61.39,61.33,61.35,6200.0
2015-04-10 11:10:00,61.36,61.5,61.32,61.5,25100.0,61.36,61.5,61.32,61.5,25100.0
2015-04-10 11:20:00,61.48,61.49,61.4,61.43,8100.0,61.48,61.49,61.4,61.43,8100.0
2015-04-10 11:30:00,61.43,61.48,61.43,61.45,15300.0,61.43,61.48,61.43,61.45,15300.0
2015-04-10 11:40:00,61.44,61.45,61.23,61.29,17800.0,61.44,61.45,61.23,61.29,17800.0
2015-04-10 11:50:00,61.31,61.39,61.29,61.39,14900.0,61.31,61.39,61.29,61.39,14900.0
2015-04-10 12:00:00,61.39,61.4,61.27,61.36,5300.0,61.39,61.4,61.27,61.36,5300.0
2015-04-10 12:10:00,61.38,61.43,61.35,61.4,12500.0,61.38,61.43,61.35,61.4,12500.0
2015-04-10 12:20:00,61.4,61.42,61.34,61.4,6200.0,61.4,61.42,61.34,61.4,6200.0
2015-04-10 12:30:00,61.42,61.47,61.39,61.44,4700.0,61.42,61.47,61.39,61.44,4700.0
2015-04-10 12:40:00,61.45,61.45,61.35,61.37,8200.0,61.45,61.45,61.35,61.37,8200.0
2015-04-10 12:50:00,61.37,61.37,61.25,61.25,8200.0,61.37,61.37,61.25,61.25,8200.0
2015-04-10 13:00:00,61.25,61.31,61.23,61.27,8600.0,61.25,61.31,61.23,61.27,8600.0
2015-04-10 13:10:00,61.29,61.34,61.28,61.32,10000.0,61.29,61.34,61.28,61.32,10000.0
2015-04-10 13:20:00,61.31,61.34,61.24,61.27,12800.0,61.31,61.34,61.24,61.27,12800.0
2015-04-10 13:30:00,61.25,61.33,61.21,61.29,7300.0,61.25,61.33,61.21,61.29,7300.0
2015-04-10 13:40:00,61.3,61.42,61.3,61.4,10200.0,61.3,61.42,61.3,61.4,10200.0
2015-04-10 13:50:00,61.4,61.41,61.33,61.39,12700.0,61.4,61.41,61.33,61.39,12700.0
2015-04-10 14:00:00,61.37,61.38,61.35,61.37,5100.0,61.37,61.38,61.35,61.37,5100.0
2015-04-10 14:10:00,61.37,61.42,61.35,61.42,6300.0,61.37,61.42,61.35,61.42,6300.0
2015-04-10 14:20:00,61.42,61.49,61.42,61.47,10000.0,61.42,61.49,61.42,61.47,10000.0
2015-04-10 14:30:00,61.47,61.53,61.45,61.48,13100.0,61.47,61.53,61.45,61.48,13100.0
2015-04-10 14:40:00,61.48,61.57,61.46,61.53,14100.0,61.48,61.57,61.46,61.53,14100.0
2015-04-10 14:50:00,61.54,61.57,61.48,61.5,13100.0,61.54,61.57,61.48,61.5,13100.0
2015-04-10 15:00:00,61.53,61.54,61.42,61.44,16900.0,61.53,61.54,61.42,61.44,16900.0
2015-04-10 15:10:00,61.44,61.48,61.29,61.31,14200.0,61.44,61.48,61.29,61.31,14200.0
2015-04-10 15:20:00,61.32,61.42,61.31,61.42,9300.0,61.32,61.42,61.31,61.42,9300.0
2015-04-10 15:30:00,61.42,61.44,61.33,61.33,21000.0,61.42,61.44,61.33,61.33,21000.0
2015-04-10 15:40:00,61.34,61.45,61.34,61.42,15300.0,61.34,61.45,61.34,61.42,15300.0
2015-04-10 15:50:00,61.42,61.42,61.26,61.31,41600.0,61.42,61.42,61.26,61.31,41600.0
2015-04-13 09:30:00,61.4,61.64,61.31,61.39,66900.0,61.4,61.64,61.31,61.39,66900.0
2015-04-13 09:40:00,61.35,61.43,61.11,61.14,37900.0,61.35,61.43,61.11,61.14,37900.0
2015-04-13 09:50:00,61.14,61.34,61.09,61.29,27600.0,61.14,61.34,61.09,61.29,27600.0
2015-04-13 10:00:00,61.32,61.5,61.15,61.48,23600.0,61.32,61.5,61.15,61.48,23600.0
2015-04-13 10:10:00,61.47,61.63,61.45,61.48,25400.0,61.47,61.63,61.45,61.48,25400.0
2015-04-13 10:20:00,61.5,61.57,61.45,61.51,15900.0,61.5,61.57,61.45,61.51,15900.0
2015-04-13 10:30:00,61.51,61.51,61.36,61.41,15000.0,61.51,61.51,61.36,61.41,15000.0
2015-04-13 10:40:00,61.41,61.41,61.31,61.33,13500.0,61.41,61.41,61.31,61.33,13500.0
2015-04-13 10:50:00,61.34,61.37,61.26,61.3,15300.0,61.34,61.37,61.26,61.3,15300.0
2015-04-13 11:00:00,61.29,61.37,61.25,61.28,9600.0,61.29,61.37,61.25,61.28,9600.0
2015-04-13 11:10:00,61.29,61.31,61.15,61.21,36800.0,61.29,61.31,61.15,61.21,36800.0
2015-04-13 11:20:00,61.23,61.24,61.17,61.22,9600.0,61.23,61.24,61.17,61.22,9600.0
2015-04-13 11:30:00,61.23,61.39,61.21,61.3,7600.0,61.23,61.39,61.21,61.3,7600.0
2015-04-13 11:40:00,61.28,61.35,61.21,61.23,9500.0,61.28,61.35,61.21,61.23,9500.0
2015-04-13 11:50:00,61.24,61.32,61.22,61.32,4900.0,61.24,61.32,61.22,61.32,4900.0
2015-04-13 12:00:00,61.32,61.46,61.3,61.42,15800.0,61.32,61.46,61.3,61.42,15800.0
2015-04-13 12:10:00,61.42,61.49,61.38,61.44,27600.0,61.42,61.49,61.38,61.44,27600.0
2015-04-13 12:20:00,61.43,61.49,61.38,61.44,17100.0,61.43,61.49,61.38,61.44,17100.0
2015-04-13 12:30:00,61.42,61.47,61.36,61.47,13200.0,61.42,61.47,61.36,61.47,13200.0
2015-04-13 12:40:00,61.47,61.49,61.39,61.44,11500.0,61.47,61.49,61.39,61.44,11500.0
2015-04-13 12:50:00,61.42,61.48,61.42,61.47,7800.0,61.42,61.48,61.42,61.47,7800.0
2015-04-13 13:00:00,61.5,61.57,61.48,61.51,16100.0,61.5,61.57,61.48,61.51,16100.0
2015-04-13 13:10:00,61.51,61.51,61.41,61.49,8500.0,61.51,61.51,61.41,61.49,8500.0
2015-04-13 13:20:00,61.49,61.55,61.45,61.48,8300.0,61.49,61.55,61.45,61.48,8300.0
2015-04-13 13:30:00,61.47,61.47,61.41,61.45,8600.0,61.47,61.47,61.41,61.45,8600.0
2015-04-13 13:40:00,61.43,61.43,61.29,61.3,10000.0,61.43,61.43,61.29,61.3,10000.0
2015-04-13 13:50:00,61.29,61.32,61.22,61.3,10000.0,61.29,61.32,61.22,61.3,10000.0
2015-04-13 14:00:00,61.3,61.39,61.29,61.34,6800.0,61.3,61.39,61.29,61.34,6800.0
2015-04-13 14:10:00,61.35,61.43,61.34,61.43,6400.0,61.35,61.43,61.34,61.43,6400.0
2015-04-13 14:20:00,61.44,61.54,61.4,61.48,36700.0,61.44,61.54,61.4,61.48,36700.0
2015-04-13 14:30:00,61.55,61.7,61.52,61.67,12600.0,61.55,61.7,61.52,61.67,12600.0
2015-04-13 14:40:00,61.66,61.67,61.57,61.57,10400.0,61.66,61.67,61.57,61.57,10400.0
2015-04-13 14:50:00,61.57,61.6,61.49,61.58,10300.0,61.57,61.6,61.49,61.58,10300.0
2015-04-13 15:00:00,61.56,61.67,61.53,61.64,9300.0,61.56,61.67,61.53,61.64,9300.0
2015-04-13 15:10:00,61.62,61.63,61.53,61.55,9200.0,61.62,61.63,61.53,61.55,9200.0
2015-04-13 15:20:00,61.58,61.58,61.49,61.53,21300.0,61.58,61.58,61.49,61.53,21300.0
2015-04-13 15:30:00,61.53,61.56,61.5,61.51,14200.0,61.53,61.56,61.5,61.51,14200.0
2015-04-13 15:40:00,61.5,61.53,61.42,61.43,19100.0,61.5,61.53,61.42,61.43,19100.0
2015-04-13 15:50:00,61.42,61.44,61.37,61.4,37900.0,61.42,61.44,61.37,61.4,37900.0
2015-04-14 09:30:00,61.48,61.7,61.21,61.4,32400.0,61.48,61.7,61.21,61.4,32400.0
2015-04-14 09:40:00,61.34,61.37,60.68,60.94,49200.0,61.34,61.37,60.68,60.94,49200.0
2015-04-14 09:50:00,60.94,61.12,60.92,60.99,17200.0,60.94,61.12,60.92,60.99,17200.0
2015-04-14 10:00:00,60.98,60.98,60.53,60.62,31600.0,60.98,60.98,60.53,60.62,31600.0
2015-04-14 10:10:00,60.57,60.81,60.52,60.77,47000.0,60.57,60.81,60.52,60.77,47000.0
2015-04-14 10:20:00,60.77,60.95,60.7,60.83,22400.0,60.77,60.95,60.7,60.83,22400.0
2015-04-14 10:30:00,60.8,60.81,60.68,60.75,25000.0,60.8,60.81,60.68,60.75,25000.0
2015-04-14 10:40:00,60.74,60.89,60.74,60.85,17500.0,60.74,60.89,60.74,60.85,17500.0
2015-04-14 10:50:00,60.87,60.98,60.86,60.87,8400.0,60.87,60.98,60.86,60.87,8400.0
2015-04-14 11:00:00,60.83,60.86,60.75,60.82,7000.0,60.83,60.86,60.75,60.82,7000.0
2015-04-14 11:10:00,60.87,61.11,60.87,61.08,56300.0,60.87,61.11,60.87,61.08,56300.0
2015-04-14 11:20:00,61.06,61.12,60.93,60.99,10500.0,61.06,61.12,60.93,60.99,10500.0
2015-04-14 11:30:00,60.94,60.97,60.73,60.73,9800.0,60.94,60.97,60.73,60.73,9800.0
2015-04-14 11:40:00,60.76,60.77,60.64,60.72,8500.0,60.76,60.77,60.64,60.72,8500.0
2015-04-14 11:50:00,60.73,60.82,60.72,60.74,7400.0,60.73,60.82,60.72,60.74,7400.0
2015-04-14 12:00:00,60.76,60.79,60.64,60.72,15500.0,60.76,60.79,60.64,60.72,15500.0
2015-04-14 12:10:00,60.7,60.74,60.67,60.67,9000.0,60.7,60.74,60.67,60.67,9000.0
2015-04-14 12:20:00,60.67,60.75,60.67,60.73,11100.0,60.67,60.75,60.67,60.73,11100.0
2015-04-14 12:30:00,60.76,60.98,60.76,60.92,19400.0,60.76,60.98,60.76,60.92,19400.0
2015-04-14 12:40:00,60.92,61.02,60.92,61.0,15300.0,60.92,61.02,60.92,61.0,15300.0
2015-04-14 12:50:00,61.01,61.12,61.01,61.06,11700.0,61.01,61.12,61.01,61.06,11700.0
2015-04-14 13:00:00,61.06,61.1,61.01,61.02,8300.0,61.06,61.1,61.01,61.02,8300.0
2015-04-14 13:10:00,61.0,61.0,60.83,60.85,19800.0,61.0,61.0,60.83,60.85,19800.0
2015-04-14 13:20:00,60.84,60.88,60.8,60.81,11400.0,60.84,60.88,60.8,60.81,11400.0
2015-04-14 13:30:00,60.82,60.94,60.81,60.92,13500.0,60.82,60.94,60.81,60.92,13500.0
2015-04-14 13:40:00,60.94,61.05,60.93,61.02,11300.0,60.94,61.05,60.93,61.02,11300.0
2015-04-14 13:50:00,61.01,61.05,60.99,61.03,11500.0,61.01,61.05,60.99,61.03,11500.0
2015-04-14 14:00:00,61.01,61.05,60.96,61.01,29000.0,61.01,61.05,60.96,61.01,29000.0
2015-04-14 14:10:00,61.01,61.01,60.92,60.98,14900.0,61.01,61.01,60.92,60.98,14900.0
2015-04-14 14:20:00,60.98,61.05,60.97,61.05,13600.0,60.98,61.05,60.97,61.05,13600.0
2015-04-14 14:30:00,61.05,61.05,60.98,61.0,13600.0,61.05,61.05,60.98,61.0,13600.0
2015-04-14 14:40:00,61.0,61.05,60.98,61.02,15400.0,61.0,61.05,60.98,61.02,15400.0
2015-04-14 14:50:00,61.02,61.18,61.02,61.15,14500.0,61.02,61.18,61.02,61.15,14500.0
2015-04-14 15:00:00,61.14,61.25,61.11,61.16,13200.0,61.14,61.25,61.11,61.16,13200.0
2015-04-14 15:10:00,61.13,61.2,61.12,61.17,10700.0,61.13,61.2,61.12,61.17,10700.0
2015-04-14 15:20:00,61.15,61.15,61.04,61.04,15900.0,61.15,61.15,61.04,61.04,15900.0
2015-04-14 15:30:00,61.04,61.14,61.04,61.07,17900.0,61.04,61.14,61.04,61.07,17900.0
2015-04-14 15:40:00,61.09,61.15,61.07,61.12,36200.0,61.09,61.15,61.07,61.12,36200.0
2015-04-14 15:50:00,61.12,61.12,60.99,61.07,58700.0,61.12,61.12,60.99,61.07,58700.0
2015-04-15 09:30:00,61.46,61.46,60.9,60.97,86100.0,61.46,61.46,60.9,60.97,86100.0
2015-04-15 09:40:00,60.96,61.5,60.9,61.4,88000.0,60.96,61.5,60.9,61.4,88000.0
2015-04-15 09:50:00,61.37,61.48,61.21,61.48,42000.0,61.37,61.48,61.21,61.48,42000.0
2015-04-15 10:00:00,61.46,61.5,61.24,61.25,38500.0,61.46,61.5,61.24,61.25,38500.0
2015-04-15 10:10:00,61.25,61.8,61.25,61.7,61600.0,61.25,61.8,61.25,61.7,61600.0
2015-04-15 10:20:00,61.71,61.99,61.58,61.88,106600.0,61.71,61.99,61.58,61.88,106600.0
2015-04-15 10:30:00,61.89,62.23,61.88,62.12,121700.0,61.89,62.23,61.88,62.12,121700.0
2015-04-15 10:40:00,62.1,62.12,61.95,62.0,69900.0,62.1,62.12,61.95,62.0,69900.0
2015-04-15 10:50:00,62.0,62.1,61.82,62.08,49300.0,62.0,62.1,61.82,62.08,49300.0
2015-04-15 11:00:00,62.1,62.11,61.94,61.98,57100.0,62.1,62.11,61.94,61.98,57100.0
2015-04-15 11:10:00,61.98,62.07,61.87,62.05,60700.0,61.98,62.07,61.87,62.05,60700.0
2015-04-15 11:20:00,62.05,62.2,61.83,62.2,89700.0,62.05,62.2,61.83,62.2,89700.0
2015-04-15 11:30:00,62.2,62.47,62.16,62.26,91400.0,62.2,62.47,62.16,62.26,91400.0
2015-04-15 11:40:00,62.3,62.98,62.29,62.86,191800.0,62.3,62.98,62.29,62.86,191800.0
2015-04-15 11:50:00,62.83,63.29,62.73,63.11,137700.0,62.83,63.29,62.73,63.11,137700.0
2015-04-15 12:00:00,63.1,63.19,62.86,62.86,101000.0,63.1,63.19,62.86,62.86,101000.0
2015-04-15 12:10:00,62.9,63.25,62.85,63.1,85100.0,62.9,63.25,62.85,63.1,85100.0
2015-04-15 12:20:00,63.1,63.32,63.02,63.07,92400.0,63.1,63.32,63.02,63.07,92400.0
2015-04-15 12:30:00,63.06,63.4,63.05,63.4,75200.0,63.06,63.4,63.05,63.4,75200.0
2015-04-15 12:40:00,63.4,63.43,63.1,63.23,89500.0,63.4,63.43,63.1,63.23,89500.0
2015-04-15 12:50:00,63.24,63.4,63.21,63.36,64900.0,63.24,63.4,63.21,63.36,64900.0
2015-04-15 13:00:00,63.37,63.53,63.37,63.48,78200.0,63.37,63.53,63.37,63.48,78200.0
2015-04-15 13:10:00,63.49,63.54,63.46,63.52,46400.0,63.49,63.54,63.46,63.52,46400.0
2015-04-15 13:20:00,63.53,63.74,63.46,63.73,88900.0,63.53,63.74,63.46,63.73,88900.0
2015-04-15 13:30:00,63.71,63.74,63.44,63.45,70600.0,63.71,63.74,63.44,63.45,70600.0
2015-04-15 13:40:00,63.47,63.52,63.44,63.46,41900.0,63.47,63.52,63.44,63.46,41900.0
2015-04-15 13:50:00,63.45,63.56,63.44,63.55,48700.0,63.45,63.56,63.44,63.55,48700.0
2015-04-15 14:00:00,63.56,63.66,63.45,63.47,42800.0,63.56,63.66,63.45,63.47,42800.0
2015-04-15 14:10:00,63.47,64.09,63.46,64.03,127000.0,63.47,64.09,63.46,64.03,127000.0
2015-04-15 14:20:00,64.03,64.05,63.58,63.73,56400.0,64.03,64.05,63.58,63.73,56400.0
2015-04-15 14:30:00,63.75,63.77,63.52,63.52,44600.0,63.75,63.77,63.52,63.52,44600.0
2015-04-15 14:40:00,63.55,63.67,63.52,63.66,46400.0,63.55,63.67,63.52,63.66,46400.0
2015-04-15 14:50:00,63.66,63.92,63.62,63.77,51300.0,63.66,63.92,63.62,63.77,51300.0
2015-04-15 15:00:00,63.79,63.85,63.69,63.72,45700.0,63.79,63.85,63.69,63.72,45700.0
2015-04-15 15:10:00,63.73,63.75,63.63,63.72,56000.0,63.73,63.75,63.63,63.72,56000.0
2015-04-15 15:20:00,63.73,63.89,63.7,63.72,93000.0,63.73,63.89,63.7,63.72,93000.0
2015-04-15 15:30:00,63.72,63.76,63.57,63.58,82900.0,63.72,63.76,63.57,63.58,82900.0
2015-04-15 15:40:00,63.58,63.74,63.54,63.71,89900.0,63.58,63.74,63.54,63.71,89900.0
2015-04-15 15:50:00,63.73,63.76,63.67,63.75,237800.0,63.73,63.76,63.67,63.75,237800.0
2015-04-16 09:30:00,63.71,63.71,63.03,63.24,94800.0,63.71,63.71,63.03,63.24,94800.0
2015-04-16 09:40:00,63.28,63.29,62.76,63.12,160800.0,63.28,63.29,62.76,63.12,160800.0
2015-04-16 09:50:00,63.08,63.24,62.85,62.85,68800.0,63.08,63.24,62.85,62.85,68800.0
2015-04-16 10:00:00,62.85,62.89,62.4,62.74,102800.0,62.85,62.89,62.4,62.74,102800.0
2015-04-16 10:10:00,62.75,63.0,62.59,62.71,54800.0,62.75,63.0,62.59,62.71,54800.0
2015-04-16 10:20:00,62.69,62.7,62.22,62.28,109300.0,62.69,62.7,62.22,62.28,109300.0
2015-04-16 10:30:00,62.29,62.67,62.13,62.67,87000.0,62.29,62.67,62.13,62.67,87000.0
2015-04-16 10:40:00,62.67,63.09,62.67,62.99,70500.0,62.67,63.09,62.67,62.99,70500.0
2015-04-16 10:50:00,62.97,63.05,62.84,63.05,27600.0,62.97,63.05,62.84,63.05,27600.0
2015-04-16 11:00:00,63.05,63.05,62.87,62.91,23500.0,63.05,63.05,62.87,62.91,23500.0
2015-04-16 11:10:00,62.93,62.93,62.75,62.82,25800.0,62.93,62.93,62.75,62.82,25800.0
2015-04-16 11:20:00,62.81,62.81,62.66,62.74,31000.0,62.81,62.81,62.66,62.74,31000.0
2015-04-16 11:30:00,62.76,62.89,62.65,62.8,61100.0,62.76,62.89,62.65,62.8,61100.0
2015-04-16 11:40:00,62.79,62.92,62.6,62.9,45400.0,62.79,62.92,62.6,62.9,45400.0
2015-04-16 11:50:00,62.9,63.07,62.86,63.07,34900.0,62.9,63.07,62.86,63.07,34900.0
2015-04-16 12:00:00,63.04,63.04,62.9,62.93,21100.0,63.04,63.04,62.9,62.93,21100.0
2015-04-16 12:10:00,62.93,63.28,62.93,63.28,48600.0,62.93,63.28,62.93,63.28,48600.0
2015-04-16 12:20:00,63.28,63.34,63.18,63.2,17000.0,63.28,63.34,63.18,63.2,17000.0
2015-04-16 12:30:00,63.19,63.22,63.1,63.19,14000.0,63.19,63.22,63.1,63.19,14000.0
2015-04-16 12:40:00,63.13,63.15,62.98,63.0,11700.0,63.13,63.15,62.98,63.0,11700.0
2015-04-16 12:50:00,62.99,63.02,62.9,62.95,26600.0,62.99,63.02,62.9,62.95,26600.0
2015-04-16 13:00:00,62.95,63.13,62.94,63.13,14300.0,62.95,63.13,62.94,63.13,14300.0
2015-04-16 13:10:00,63.15,63.19,63.09,63.15,12200.0,63.15,63.19,63.09,63.15,12200.0
2015-04-16 13:20:00,63.15,63.23,63.12,63.2,14600.0,63.15,63.23,63.12,63.2,14600.0
2015-04-16 13:30:00,63.21,63.46,63.16,63.41,38200.0,63.21,63.46,63.16,63.41,38200.0
2015-04-16 13:40:00,63.41,63.54,63.34,63.49,28000.0,63.41,63.54,63.34,63.49,28000.0
2015-04-16 13:50:00,63.5,63.6,63.4,63.53,35800.0,63.5,63.6,63.4,63.53,35800.0
2015-04-16 14:00:00,63.51,63.57,63.44,63.53,33300.0,63.51,63.57,63.44,63.53,33300.0
2015-04-16 14:10:00,63.52,63.52,63.43,63.48,15700.0,63.52,63.52,63.43,63.48,15700.0
2015-04-16 14:20:00,63.48,63.54,63.39,63.4,27000.0,63.48,63.54,63.39,63.4,27000.0
2015-04-16 14:30:00,63.41,63.5,63.39,63.4,12700.0,63.41,63.5,63.39,63.4,12700.0
2015-04-16 14:40:00,63.43,63.46,63.38,63.4,11100.0,63.43,63.46,63.38,63.4,11100.0
2015-04-16 14:50:00,63.38,63.38,63.21,63.21,17100.0,63.38,63.38,63.21,63.21,17100.0
2015-04-16 15:00:00,63.19,63.22,63.03,63.08,31200.0,63.19,63.22,63.03,63.08,31200.0
2015-04-16 15:10:00,63.05,63.08,62.92,62.92,19300.0,63.05,63.08,62.92,62.92,19300.0
2015-04-16 15:20:00,62.91,63.0,62.89,62.95,36200.0,62.91,63.0,62.89,62.95,36200.0
2015-04-16 15:30:00,62.97,63.12,62.97,63.08,23100.0,62.97,63.12,62.97,63.08,23100.0
2015-04-16 15:40:00,63.08,63.09,62.89,62.9,35800.0,63.08,63.09,62.89,62.9,35800.0
2015-04-16 15:50:00,62.91,62.98,62.85,62.89,93600.0,62.91,62.98,62.85,62.89,93600.0
2015-04-17 09:30:00,62.34,62.47,61.87,62.47,105300.0,62.34,62.47,61.87,62.47,105300.0
2015-04-17 09:40:00,62.48,62.69,62.23,62.25,83600.0,62.48,62.69,62.23,62.25,83600.0
2015-04-17 09:50:00,62.25,62.27,61.96,62.25,89400.0,62.25,62.27,61.96,62.25,89400.0
2015-04-17 10:00:00,62.2,62.21,61.54,61.68,93500.0,62.2,62.21,61.54,61.68,93500.0
2015-04-17 10:10:00,61.68,61.82,61.57,61.79,42300.0,61.68,61.82,61.57,61.79,42300.0
2015-04-17 10:20:00,61.76,62.15,61.75,62.1,38400.0,61.76,62.15,61.75,62.1,38400.0
2015-04-17 10:30:00,62.11,62.27,62.1,62.19,30400.0,62.11,62.27,62.1,62.19,30400.0
2015-04-17 10:40:00,62.19,62.48,62.17,62.45,35600.0,62.19,62.48,62.17,62.45,35600.0
2015-04-17 10:50:00,62.44,62.6,62.34,62.46,43000.0,62.44,62.6,62.34,62.46,43000.0
2015-04-17 11:00:00,62.43,62.43,62.26,62.34,39600.0,62.43,62.43,62.26,62.34,39600.0
2015-04-17 11:10:00,62.36,62.84,62.35,62.74,51000.0,62.36,62.84,62.35,62.74,51000.0
2015-04-17 11:20:00,62.67,62.77,62.64,62.7,42000.0,62.67,62.77,62.64,62.7,42000.0
2015-04-17 11:30:00,62.72,62.72,62.52,62.52,27000.0,62.72,62.72,62.52,62.52,27000.0
2015-04-17 11:40:00,62.5,62.51,62.31,62.38,20000.0,62.5,62.51,62.31,62.38,20000.0
2015-04-17 11:50:00,62.37,62.45,62.31,62.36,19900.0,62.37,62.45,62.31,62.36,19900.0
2015-04-17 12:00:00,62.34,62.37,62.18,62.2,23000.0,62.34,62.37,62.18,62.2,23000.0
2015-04-17 12:10:00,62.2,62.2,62.0,62.01,29700.0,62.2,62.2,62.0,62.01,29700.0
2015-04-17 12:20:00,62.02,62.15,61.95,61.98,11000.0,62.02,62.15,61.95,61.98,11000.0
2015-04-17 12:30:00,62.01,62.09,61.94,61.94,15600.0,62.01,62.09,61.94,61.94,15600.0
2015-04-17 12:40:00,61.94,61.96,61.87,61.96,14200.0,61.94,61.96,61.87,61.96,14200.0
2015-04-17 12:50:00,61.96,62.02,61.89,61.93,13500.0,61.96,62.02,61.89,61.93,13500.0
2015-04-17 13:00:00,61.94,61.94,61.86,61.89,13900.0,61.94,61.94,61.86,61.89,13900.0
2015-04-17 13:10:00,61.87,61.87,61.74,61.8,16900.0,61.87,61.87,61.74,61.8,16900.0
2015-04-17 13:20:00,61.82,61.9,61.73,61.74,11400.0,61.82,61.9,61.73,61.74,11400.0
2015-04-17 13:30:00,61.71,61.74,61.56,61.57,37300.0,61.71,61.74,61.56,61.57,37300.0
2015-04-17 13:40:00,61.58,61.8,61.58,61.8,43600.0,61.58,61.8,61.58,61.8,43600.0
2015-04-17 13:50:00,61.82,61.86,61.6,61.69,35800.0,61.82,61.86,61.6,61.69,35800.0
2015-04-17 14:00:00,61.67,61.68,61.51,61.51,23300.0,61.67,61.68,61.51,61.51,23300.0
2015-04-17 14:10:00,61.51,61.53,61.28,61.47,62400.0,61.51,61.53,61.28,61.47,62400.0
2015-04-17 14:20:00,61.5,61.5,61.42,61.48,15400.0,61.5,61.5,61.42,61.48,15400.0
2015-04-17 14:30:00,61.46,61.6,61.39,61.57,25900.0,61.46,61.6,61.39,61.57,25900.0
2015-04-17 14:40:00,61.59,61.66,61.55,61.57,16200.0,61.59,61.66,61.55,61.57,16200.0
2015-04-17 14:50:00,61.57,61.61,61.51,61.56,28500.0,61.57,61.61,61.51,61.56,28500.0
2015-04-17 15:00:00,61.57,61.64,61.57,61.64,17200.0,61.57,61.64,61.57,61.64,17200.0
2015-04-17 15:10:00,61.63,61.84,61.63,61.81,30200.0,61.63,61.84,61.63,61.81,30200.0
2015-04-17 15:20:00,61.82,61.83,61.72,61.81,20200.0,61.82,61.83,61.72,61.81,20200.0
2015-04-17 15:30:00,61.81,61.95,61.79,61.87,44200.0,61.81,61.95,61.79,61.87,44200.0
2015-04-17 15:40:00,61.87,61.89,61.8,61.84,51700.0,61.87,61.89,61.8,61.84,51700.0
2015-04-17 15:50:00,61.85,61.94,61.84,61.93,92800.0,61.85,61.94,61.84,61.93,92800.0
2015-04-20 09:30:00,62.26,62.33,61.52,61.73,51300.0,62.26,62.33,61.52,61.73,51300.0
2015-04-20 09:40:00,61.79,61.98,61.7,61.78,47400.0,61.79,61.98,61.7,61.78,47400.0
2015-04-20 09:50:00,61.79,62.15,61.76,62.02,55600.0,61.79,62.15,61.76,62.02,55600.0
2015-04-20 10:00:00,62.02,62.24,61.98,62.23,65900.0,62.02,62.24,61.98,62.23,65900.0
2015-04-20 10:10:00,62.24,62.29,61.97,62.04,22800.0,62.24,62.29,61.97,62.04,22800.0
2015-04-20 10:20:00,62.02,62.1,61.91,61.99,30200.0,62.02,62.1,61.91,61.99,30200.0
2015-04-20 10:30:00,61.98,62.08,61.98,62.02,24600.0,61.98,62.08,61.98,62.02,24600.0
2015-04-20 10:40:00,62.05,62.12,61.98,61.98,25300.0,62.05,62.12,61.98,61.98,25300.0
2015-04-20 10:50:00,61.98,62.33,61.96,62.27,19900.0,61.98,62.33,61.96,62.27,19900.0
2015-04-20 11:00:00,62.3,62.38,62.26,62.33,12400.0,62.3,62.38,62.26,62.33,12400.0
2015-04-20 11:10:00,62.33,62.34,62.12,62.22,20200.0,62.33,62.34,62.12,62.22,20200.0
2015-04-20 11:20:00,62.24,62.35,62.24,62.28,13100.0,62.24,62.35,62.24,62.28,13100.0
2015-04-20 11:30:00,62.3,62.57,62.3,62.5,37600.0,62.3,62.57,62.3,62.5,37600.0
2015-04-20 11:40:00,62.53,62.56,62.45,62.47,13900.0,62.53,62.56,62.45,62.47,13900.0
2015-04-20 11:50:00,62.45,62.46,62.34,62.45,11800.0,62.45,62.46,62.34,62.45,11800.0
2015-04-20 12:00:00,62.44,62.47,62.31,62.33,19600.0,62.44,62.47,62.31,62.33,19600.0
2015-04-20 12:10:00,62.34,62.42,62.26,62.28,38600.0,62.34,62.42,62.26,62.28,38600.0
2015-04-20 12:20:00,62.29,62.4,62.28,62.36,9700.0,62.29,62.4,62.28,62.36,9700.0
2015-04-20 12:30:00,62.36,62.36,62.25,62.28,9400.0,62.36,62.36,62.25,62.28,9400.0
2015-04-20 12:40:00,62.28,62.36,62.25,62.36,6900.0,62.28,62.36,62.25,62.36,6900.0
2015-04-20 12:50:00,62.32,62.36,62.28,62.28,7800.0,62.32,62.36,62.28,62.28,7800.0
2015-04-20 13:00:00,62.28,62.31,62.22,62.26,10300.0,62.28,62.31,62.22,62.26,10300.0
2015-04-20 13:10:00,62.24,62.41,62.24,62.39,34200.0,62.24,62.41,62.24,62.39,34200.0
2015-04-20 13:20:00,62.4,62.4,62.32,62.37,7100.0,62.4,62.4,62.32,62.37,7100.0
2015-04-20 13:30:00,62.35,62.41,62.32,62.32,19800.0,62.35,62.41,62.32,62.32,19800.0
2015-04-20 13:40:00,62.32,62.32,62.2,62.21,13300.0,62.32,62.32,62.2,62.21,13300.0
2015-04-20 13:50:00,62.22,62.28,62.08,62.08,15100.0,62.22,62.28,62.08,62.08,15100.0
2015-04-20 14:00:00,62.09,62.25,62.04,62.07,18300.0,62.09,62.25,62.04,62.07,18300.0
2015-04-20 14:10:00,62.06,62.22,62.06,62.22,12800.0,62.06,62.22,62.06,62.22,12800.0
2015-04-20 14:20:00,62.21,62.31,62.2,62.28,14400.0,62.21,62.31,62.2,62.28,14400.0
2015-04-20 14:30:00,62.27,62.27,62.15,62.17,16700.0,62.27,62.27,62.15,62.17,16700.0
2015-04-20 14:40:00,62.18,62.2,62.13,62.2,11000.0,62.18,62.2,62.13,62.2,11000.0
2015-04-20 14:50:00,62.21,62.25,62.15,62.25,9300.0,62.21,62.25,62.15,62.25,9300.0
2015-04-20 15:00:00,62.25,62.4,62.25,62.4,11100.0,62.25,62.4,62.25,62.4,11100.0
2015-04-20 15:10:00,62.42,62.54,62.39,62.54,17500.0,62.42,62.54,62.39,62.54,17500.0
2015-04-20 15:20:00,62.53,62.55,62.41,62.45,22200.0,62.53,62.55,62.41,62.45,22200.0
2015-04-20 15:30:00,62.45,62.49,62.34,62.35,25900.0,62.45,62.49,62.34,62.35,25900.0
2015-04-20 15:40:00,62.35,62.36,62.18,62.29,44700.0,62.35,62.36,62.18,62.29,44700.0
2015-04-20 15:50:00,62.29,62.33,62.24,62.25,59900.0,62.29,62.33,62.24,62.25,59900.0
2015-04-21 09:30:00,62.45,62.77,62.04,62.23,74200.0,62.45,62.77,62.04,62.23,74200.0
2015-04-21 09:40:00,62.3,62.43,61.98,62.02,41300.0,62.3,62.43,61.98,62.02,41300.0
2015-04-21 09:50:00,62.03,62.11,61.9,62.0,42500.0,62.03,62.11,61.9,62.0,42500.0
2015-04-21 10:00:00,62.0,62.06,61.8,61.91,45900.0,62.0,62.06,61.8,61.91,45900.0
2015-04-21 10:10:00,61.95,62.29,61.95,62.26,91000.0,61.95,62.29,61.95,62.26,91000.0
2015-04-21 10:20:00,62.24,62.45,62.09,62.37,66000.0,62.24,62.45,62.09,62.37,66000.0
2015-04-21 10:30:00,62.36,62.53,62.24,62.52,35000.0,62.36,62.53,62.24,62.52,35000.0
2015-04-21 10:40:00,62.53,62.62,62.41,62.55,41800.0,62.53,62.62,62.41,62.55,41800.0
2015-04-21 10:50:00,62.56,62.7,62.53,62.69,15900.0,62.56,62.7,62.53,62.69,15900.0
2015-04-21 11:00:00,62.7,62.75,62.65,62.68,16400.0,62.7,62.75,62.65,62.68,16400.0
2015-04-21 11:10:00,62.69,62.93,62.64,62.88,25700.0,62.69,62.93,62.64,62.88,25700.0
2015-04-21 11:20:00,62.86,62.86,62.66,62.7,20900.0,62.86,62.86,62.66,62.7,20900.0
2015-04-21 11:30:00,62.68,62.72,62.5,62.58,47800.0,62.68,62.72,62.5,62.58,47800.0
2015-04-21 11:40:00,62.58,62.62,62.43,62.45,19000.0,62.58,62.62,62.43,62.45,19000.0
2015-04-21 11:50:00,62.46,62.5,62.41,62.5,20200.0,62.46,62.5,62.41,62.5,20200.0
2015-04-21 12:00:00,62.48,62.69,62.42,62.65,12500.0,62.48,62.69,62.42,62.65,12500.0
2015-04-21 12:10:00,62.65,62.79,62.59,62.73,31400.0,62.65,62.79,62.59,62.73,31400.0
2015-04-21 12:20:00,62.77,62.9,62.77,62.86,18400.0,62.77,62.9,62.77,62.86,18400.0
2015-04-21 12:30:00,62.84,62.93,62.71,62.76,24200.0,62.84,62.93,62.71,62.76,24200.0
2015-04-21 12:40:00,62.76,62.9,62.7,62.85,15600.0,62.76,62.9,62.7,62.85,15600.0
2015-04-21 12:50:00,62.81,62.84,62.74,62.77,14700.0,62.81,62.84,62.74,62.77,14700.0
2015-04-21 13:00:00,62.75,62.84,62.69,62.76,10900.0,62.75,62.84,62.69,62.76,10900.0
2015-04-21 13:10:00,62.72,62.83,62.67,62.79,12600.0,62.72,62.83,62.67,62.79,12600.0
2015-04-21 13:20:00,62.79,62.82,62.73,62.8,9300.0,62.79,62.82,62.73,62.8,9300.0
2015-04-21 13:30:00,62.8,62.83,62.69,62.7,9900.0,62.8,62.83,62.69,62.7,9900.0
2015-04-21 13:40:00,62.69,62.79,62.69,62.72,14200.0,62.69,62.79,62.69,62.72,14200.0
2015-04-21 13:50:00,62.72,62.76,62.7,62.7,9500.0,62.72,62.76,62.7,62.7,9500.0
2015-04-21 14:00:00,62.69,62.69,62.54,62.55,18300.0,62.69,62.69,62.54,62.55,18300.0
2015-04-21 14:10:00,62.55,62.69,62.48,62.69,13500.0,62.55,62.69,62.48,62.69,13500.0
2015-04-21 14:20:00,62.68,62.94,62.68,62.9,91100.0,62.68,62.94,62.68,62.9,91100.0
2015-04-21 14:30:00,62.94,62.97,62.85,62.93,33300.0,62.94,62.97,62.85,62.93,33300.0
2015-04-21 14:40:00,62.94,62.97,62.85,62.94,18100.0,62.94,62.97,62.85,62.94,18100.0
2015-04-21 14:50:00,62.94,63.07,62.86,63.07,36600.0,62.94,63.07,62.86,63.07,36600.0
2015-04-21 15:00:00,63.07,63.09,62.97,63.08,19400.0,63.07,63.09,62.97,63.08,19400.0
2015-04-21 15:10:00,63.07,63.1,62.97,63.0,12400.0,63.07,63.1,62.97,63.0,12400.0
2015-04-21 15:20:00,62.98,63.04,62.88,62.89,30800.0,62.98,63.04,62.88,62.89,30800.0
2015-04-21 15:30:00,62.9,62.94,62.81,62.93,21700.0,62.9,62.94,62.81,62.93,21700.0
2015-04-21 15:40:00,62.92,62.94,62.86,62.94,48600.0,62.92,62.94,62.86,62.94,48600.0
2015-04-21 15:50:00,62.94,63.12,62.94,63.12,110700.0,62.94,63.12,62.94,63.12,110700.0
2015-04-22 09:30:00,63.44,64.0,63.25,63.77,84100.0,63.44,64.0,63.25,63.77,84100.0
2015-04-22 09:40:00,63.84,63.84,63.28,63.55,95500.0,63.84,63.84,63.28,63.55,95500.0
2015-04-22 09:50:00,63.54,63.95,63.48,63.9,62100.0,63.54,63.95,63.48,63.9,62100.0
2015-04-22 10:00:00,63.88,63.9,63.0,63.19,94800.0,63.88,63.9,63.0,63.19,94800.0
2015-04-22 10:10:00,63.26,63.5,63.1,63.39,81200.0,63.26,63.5,63.1,63.39,81200.0
2015-04-22 10:20:00,63.36,63.55,63.33,63.34,36200.0,63.36,63.55,63.33,63.34,36200.0
2015-04-22 10:30:00,63.38,63.55,63.26,63.34,37600.0,63.38,63.55,63.26,63.34,37600.0
2015-04-22 10:40:00,63.37,63.93,63.37,63.85,39200.0,63.37,63.93,63.37,63.85,39200.0
2015-04-22 10:50:00,63.85,63.97,63.71,63.81,71600.0,63.85,63.97,63.71,63.81,71600.0
2015-04-22 11:00:00,63.81,63.87,63.67,63.78,31600.0,63.81,63.87,63.67,63.78,31600.0
2015-04-22 11:10:00,63.73,63.83,63.59,63.63,22500.0,63.73,63.83,63.59,63.63,22500.0
2015-04-22 11:20:00,63.63,63.69,63.54,63.63,25600.0,63.63,63.69,63.54,63.63,25600.0
2015-04-22 11:30:00,63.66,63.66,63.51,63.65,17500.0,63.66,63.66,63.51,63.65,17500.0
2015-04-22 11:40:00,63.63,63.68,63.6,63.6,19500.0,63.63,63.68,63.6,63.6,19500.0
2015-04-22 11:50:00,63.61,63.63,63.44,63.5,28800.0,63.61,63.63,63.44,63.5,28800.0
2015-04-22 12:00:00,63.51,63.58,63.42,63.57,14400.0,63.51,63.58,63.42,63.57,14400.0
2015-04-22 12:10:00,63.59,63.71,63.59,63.68,19800.0,63.59,63.71,63.59,63.68,19800.0
2015-04-22 12:20:00,63.68,63.68,63.54,63.61,8500.0,63.68,63.68,63.54,63.61,8500.0
2015-04-22 12:30:00,63.62,63.65,63.57,63.63,11400.0,63.62,63.65,63.57,63.63,11400.0
2015-04-22 12:40:00,63.62,63.86,63.62,63.85,22200.0,63.62,63.86,63.62,63.85,22200.0
2015-04-22 12:50:00,63.83,64.03,63.81,63.93,106500.0,63.83,64.03,63.81,63.93,106500.0
2015-04-22 13:00:00,63.94,63.99,63.65,63.71,17800.0,63.94,63.99,63.65,63.71,17800.0
2015-04-22 13:10:00,63.69,63.79,63.69,63.75,11700.0,63.69,63.79,63.69,63.75,11700.0
2015-04-22 13:20:00,63.75,63.83,63.75,63.8,10000.0,63.75,63.83,63.75,63.8,10000.0
2015-04-22 13:30:00,63.83,64.04,63.83,64.03,19000.0,63.83,64.04,63.83,64.03,19000.0
2015-04-22 13:40:00,64.03,64.16,63.99,64.09,60700.0,64.03,64.16,63.99,64.09,60700.0
2015-04-22 13:50:00,64.06,64.22,64.03,64.22,30900.0,64.06,64.22,64.03,64.22,30900.0
2015-04-22 14:00:00,64.19,64.38,64.18,64.24,50300.0,64.19,64.38,64.18,64.24,50300.0
2015-04-22 14:10:00,64.26,64.26,64.06,64.09,17900.0,64.26,64.26,64.06,64.09,17900.0
2015-04-22 14:20:00,64.07,64.14,63.9,64.09,53600.0,64.07,64.14,63.9,64.09,53600.0
2015-04-22 14:30:00,64.1,64.4,64.03,64.27,47600.0,64.1,64.4,64.03,64.27,47600.0
2015-04-22 14:40:00,64.27,64.27,64.05,64.08,62300.0,64.27,64.27,64.05,64.08,62300.0
2015-04-22 14:50:00,64.06,64.11,63.83,63.91,36800.0,64.06,64.11,63.83,63.91,36800.0
2015-04-22 15:00:00,63.91,63.96,63.87,63.91,23100.0,63.91,63.96,63.87,63.91,23100.0
2015-04-22 15:10:00,63.92,64.0,63.83,63.83,21800.0,63.92,64.0,63.83,63.83,21800.0
2015-04-22 15:20:00,63.84,63.95,63.77,63.9,25300.0,63.84,63.95,63.77,63.9,25300.0
2015-04-22 15:30:00,63.9,63.9,63.71,63.76,26800.0,63.9,63.9,63.71,63.76,26800.0
2015-04-22 15:40:00,63.75,63.9,63.75,63.82,48600.0,63.75,63.9,63.75,63.82,48600.0
2015-04-22 15:50:00,63.83,63.96,63.83,63.89,137200.0,63.83,63.96,63.83,63.89,137200.0
2015-04-23 09:30:00,64.0,64.54,63.85,64.54,84900.0,64.0,64.54,63.85,64.54,84900.0
2015-04-23 09:40:00,64.46,64.51,64.11,64.38,48600.0,64.46,64.51,64.11,64.38,48600.0
2015-04-23 09:50:00,64.29,64.43,64.15,64.43,36600.0,64.29,64.43,64.15,64.43,36600.0
2015-04-23 10:00:00,64.36,64.47,64.17,64.17,40900.0,64.36,64.47,64.17,64.17,40900.0
2015-04-23 10:10:00,64.17,64.19,63.9,63.97,57000.0,64.17,64.19,63.9,63.97,57000.0
2015-04-23 10:20:00,63.94,63.97,63.71,63.73,24400.0,63.94,63.97,63.71,63.73,24400.0
2015-04-23 10:30:00,63.72,63.73,63.52,63.54,49700.0,63.72,63.73,63.52,63.54,49700.0
2015-04-23 10:40:00,63.54,63.69,63.53,63.58,16700.0,63.54,63.69,63.53,63.58,16700.0
2015-04-23 10:50:00,63.56,63.58,63.3,63.5,37600.0,63.56,63.58,63.3,63.5,37600.0
2015-04-23 11:00:00,63.5,63.65,63.44,63.63,10200.0,63.5,63.65,63.44,63.63,10200.0
2015-04-23 11:10:00,63.61,63.82,63.58,63.75,26900.0,63.61,63.82,63.58,63.75,26900.0
2015-04-23 11:20:00,63.73,63.83,63.72,63.8,21800.0,63.73,63.83,63.72,63.8,21800.0
2015-04-23 11:30:00,63.81,63.81,63.73,63.78,6700.0,63.81,63.81,63.73,63.78,6700.0
2015-04-23 11:40:00,63.79,63.82,63.75,63.76,7800.0,63.79,63.82,63.75,63.76,7800.0
2015-04-23 11:50:00,63.72,64.0,63.72,63.88,16500.0,63.72,64.0,63.72,63.88,16500.0
2015-04-23 12:00:00,63.88,63.9,63.78,63.79,5600.0,63.88,63.9,63.78,63.79,5600.0
2015-04-23 12:10:00,63.79,63.95,63.77,63.95,30800.0,63.79,63.95,63.77,63.95,30800.0
2015-04-23 12:20:00,63.95,64.05,63.87,64.05,25100.0,63.95,64.05,63.87,64.05,25100.0
2015-04-23 12:30:00,64.05,64.2,63.96,64.2,18700.0,64.05,64.2,63.96,64.2,18700.0
2015-04-23 12:40:00,64.21,64.37,64.16,64.37,34500.0,64.21,64.37,64.16,64.37,34500.0
2015-04-23 12:50:00,64.38,64.47,64.36,64.44,19500.0,64.38,64.47,64.36,64.44,19500.0
2015-04-23 13:00:00,64.43,64.62,64.39,64.59,33200.0,64.43,64.62,64.39,64.59,33200.0
2015-04-23 13:10:00,64.59,64.7,64.57,64.61,34000.0,64.59,64.7,64.57,64.61,34000.0
2015-04-23 13:20:00,64.61,64.72,64.61,64.64,26400.0,64.61,64.72,64.61,64.64,26400.0
2015-04-23 13:30:00,64.64,64.75,64.62,64.68,23800.0,64.64,64.75,64.62,64.68,23800.0
2015-04-23 13:40:00,64.67,64.82,64.62,64.76,21900.0,64.67,64.82,64.62,64.76,21900.0
2015-04-23 13:50:00,64.79,64.97,64.78,64.95,49200.0,64.79,64.97,64.78,64.95,49200.0
2015-04-23 14:00:00,64.94,65.09,64.9,65.05,64600.0,64.94,65.09,64.9,65.05,64600.0
2015-04-23 14:10:00,65.04,65.06,64.9,64.97,34300.0,65.04,65.06,64.9,64.97,34300.0
2015-04-23 14:20:00,64.98,65.01,64.88,64.88,37000.0,64.98,65.01,64.88,64.88,37000.0
2015-04-23 14:30:00,64.88,64.92,64.84,64.88,24900.0,64.88,64.92,64.84,64.88,24900.0
2015-04-23 14:40:00,64.88,64.96,64.88,64.93,26900.0,64.88,64.96,64.88,64.93,26900.0
2015-04-23 14:50:00,64.93,64.99,64.86,64.94,23700.0,64.93,64.99,64.86,64.94,23700.0
2015-04-23 15:00:00,64.95,65.02,64.94,65.01,27900.0,64.95,65.02,64.94,65.01,27900.0
2015-04-23 15:10:00,65.01,65.05,64.99,65.03,19000.0,65.01,65.05,64.99,65.03,19000.0
2015-04-23 15:20:00,65.04,65.04,64.92,64.94,31400.0,65.04,65.04,64.92,64.94,31400.0
2015-04-23 15:30:00,64.92,64.95,64.87,64.88,27300.0,64.92,64.95,64.87,64.88,27300.0
2015-04-23 15:40:00,64.88,64.88,64.78,64.8,55400.0,64.88,64.88,64.78,64.8,55400.0
2015-04-23 15:50:00,64.81,64.86,64.75,64.76,99300.0,64.81,64.86,64.75,64.76,99300.0
2015-04-24 09:30:00,65.42,65.5,64.81,64.92,104100.0,65.42,65.5,64.81,64.92,104100.0
2015-04-24 09:40:00,64.82,65.07,64.79,64.92,53600.0,64.82,65.07,64.79,64.92,53600.0
2015-04-24 09:50:00,64.93,64.95,64.64,64.89,61800.0,64.93,64.95,64.64,64.89,61800.0
2015-04-24 10:00:00,64.91,64.94,64.15,64.28,80600.0,64.91,64.94,64.15,64.28,80600.0
2015-04-24 10:10:00,64.28,64.48,64.26,64.44,35600.0,64.28,64.48,64.26,64.44,35600.0
2015-04-24 10:20:00,64.44,64.44,64.26,64.26,38900.0,64.44,64.44,64.26,64.26,38900.0
2015-04-24 10:30:00,64.28,64.34,64.19,64.2,27500.0,64.28,64.34,64.19,64.2,27500.0
2015-04-24 10:40:00,64.19,64.24,64.06,64.08,41700.0,64.19,64.24,64.06,64.08,41700.0
2015-04-24 10:50:00,64.08,64.13,64.0,64.08,27800.0,64.08,64.13,64.0,64.08,27800.0
2015-04-24 11:00:00,64.09,64.22,64.07,64.19,29900.0,64.09,64.22,64.07,64.19,29900.0
2015-04-24 11:10:00,64.17,64.27,64.04,64.15,26300.0,64.17,64.27,64.04,64.15,26300.0
2015-04-24 11:20:00,64.15,64.17,64.02,64.05,24000.0,64.15,64.17,64.02,64.05,24000.0
2015-04-24 11:30:00,64.1,64.18,64.03,64.04,26300.0,64.1,64.18,64.03,64.04,26300.0
2015-04-24 11:40:00,64.05,64.14,63.95,64.03,32000.0,64.05,64.14,63.95,64.03,32000.0
2015-04-24 11:50:00,64.02,64.07,63.91,64.07,27100.0,64.02,64.07,63.91,64.07,27100.0
2015-04-24 12:00:00,64.04,64.05,63.89,63.92,17200.0,64.04,64.05,63.89,63.92,17200.0
2015-04-24 12:10:00,63.92,63.93,63.73,63.75,24900.0,63.92,63.93,63.73,63.75,24900.0
2015-04-24 12:20:00,63.77,63.78,63.54,63.56,35400.0,63.77,63.78,63.54,63.56,35400.0
2015-04-24 12:30:00,63.57,63.69,63.51,63.57,21100.0,63.57,63.69,63.51,63.57,21100.0
2015-04-24 12:40:00,63.56,63.57,63.26,63.34,52400.0,63.56,63.57,63.26,63.34,52400.0
2015-04-24 12:50:00,63.33,63.56,63.3,63.49,25000.0,63.33,63.56,63.3,63.49,25000.0
2015-04-24 13:00:00,63.47,63.48,63.33,63.46,17000.0,63.47,63.48,63.33,63.46,17000.0
2015-04-24 13:10:00,63.46,63.47,63.4,63.44,12800.0,63.46,63.47,63.4,63.44,12800.0
2015-04-24 13:20:00,63.44,63.53,63.43,63.48,20100.0,63.44,63.53,63.43,63.48,20100.0
2015-04-24 13:30:00,63.46,63.46,63.3,63.34,15500.0,63.46,63.46,63.3,63.34,15500.0
2015-04-24 13:40:00,63.38,63.54,63.3,63.31,21600.0,63.38,63.54,63.3,63.31,21600.0
2015-04-24 13:50:00,63.3,63.32,63.24,63.29,15700.0,63.3,63.32,63.24,63.29,15700.0
2015-04-24 14:00:00,63.28,63.4,63.28,63.29,17600.0,63.28,63.4,63.28,63.29,17600.0
2015-04-24 14:10:00,63.32,63.34,63.22,63.26,13000.0,63.32,63.34,63.22,63.26,13000.0
2015-04-24 14:20:00,63.26,63.3,63.21,63.3,15700.0,63.26,63.3,63.21,63.3,15700.0
2015-04-24 14:30:00,63.32,63.33,63.16,63.17,14400.0,63.32,63.33,63.16,63.17,14400.0
2015-04-24 14:40:00,63.18,63.5,63.17,63.45,22900.0,63.18,63.5,63.17,63.45,22900.0
2015-04-24 14:50:00,63.48,63.48,63.31,63.33,20800.0,63.48,63.48,63.31,63.33,20800.0
2015-04-24 15:00:00,63.33,63.38,63.28,63.3,18600.0,63.33,63.38,63.28,63.3,18600.0
2015-04-24 15:10:00,63.31,63.34,63.26,63.31,15700.0,63.31,63.34,63.26,63.31,15700.0
2015-04-24 15:20:00,63.31,63.38,63.29,63.33,18700.0,63.31,63.38,63.29,63.33,18700.0
2015-04-24 15:30:00,63.34,63.39,63.27,63.39,46400.0,63.34,63.39,63.27,63.39,46400.0
2015-04-24 15:40:00,63.4,63.47,63.36,63.45,63200.0,63.4,63.47,63.36,63.45,63200.0
2015-04-24 15:50:00,63.46,63.48,63.4,63.45,63600.0,63.46,63.48,63.4,63.45,63600.0
2015-04-27 09:30:00,63.86,63.94,63.51,63.81,76800.0,63.86,63.94,63.51,63.81,76800.0
2015-04-27 09:40:00,63.81,63.82,63.29,63.43,42900.0,63.81,63.82,63.29,63.43,42900.0
2015-04-27 09:50:00,63.45,63.8,63.44,63.76,58500.0,63.45,63.8,63.44,63.76,58500.0
2015-04-27 10:00:00,63.79,64.25,63.78,64.19,57100.0,63.79,64.25,63.78,64.19,57100.0
2015-04-27 10:10:00,64.14,64.18,63.85,63.93,34400.0,64.14,64.18,63.85,63.93,34400.0
2015-04-27 10:20:00,63.94,64.06,63.92,64.06,20500.0,63.94,64.06,63.92,64.06,20500.0
2015-04-27 10:30:00,64.04,64.19,64.01,64.11,21000.0,64.04,64.19,64.01,64.11,21000.0
2015-04-27 10:40:00,64.11,64.12,63.77,63.77,23300.0,64.11,64.12,63.77,63.77,23300.0
2015-04-27 10:50:00,63.73,63.74,63.64,63.66,30000.0,63.73,63.74,63.64,63.66,30000.0
2015-04-27 11:00:00,63.64,63.94,63.62,63.9,26300.0,63.64,63.94,63.62,63.9,26300.0
2015-04-27 11:10:00,63.9,64.11,63.9,64.0,18200.0,63.9,64.11,63.9,64.0,18200.0
2015-04-27 11:20:00,63.97,64.16,63.9,64.0,34700.0,63.97,64.16,63.9,64.0,34700.0
2015-04-27 11:30:00,63.97,64.05,63.91,64.04,9300.0,63.97,64.05,63.91,64.04,9300.0
2015-04-27 11:40:00,64.04,64.24,64.04,64.06,26900.0,64.04,64.24,64.04,64.06,26900.0
2015-04-27 11:50:00,64.04,64.07,63.81,63.93,13200.0,64.04,64.07,63.81,63.93,13200.0
2015-04-27 12:00:00,63.93,64.09,63.93,64.09,6700.0,63.93,64.09,63.93,64.09,6700.0
2015-04-27 12:10:00,64.07,64.07,63.64,63.66,16800.0,64.07,64.07,63.64,63.66,16800.0
2015-04-27 12:20:00,63.67,63.73,63.61,63.69,15700.0,63.67,63.73,63.61,63.69,15700.0
2015-04-27 12:30:00,63.69,63.69,63.42,63.47,34000.0,63.69,63.69,63.42,63.47,34000.0
2015-04-27 12:40:00,63.47,63.55,63.43,63.46,14500.0,63.47,63.55,63.43,63.46,14500.0
2015-04-27 12:50:00,63.48,63.51,63.37,63.37,19600.0,63.48,63.51,63.37,63.37,19600.0
2015-04-27 13:00:00,63.37,63.5,63.36,63.47,15300.0,63.37,63.5,63.36,63.47,15300.0
2015-04-27 13:10:00,63.48,63.48,63.28,63.37,15800.0,63.48,63.48,63.28,63.37,15800.0
2015-04-27 13:20:00,63.36,63.55,63.35,63.52,15500.0,63.36,63.55,63.35,63.52,15500.0
2015-04-27 13:30:00,63.56,63.6,63.49,63.6,11800.0,63.56,63.6,63.49,63.6,11800.0
2015-04-27 13:40:00,63.59,63.62,63.37,63.37,14300.0,63.59,63.62,63.37,63.37,14300.0
2015-04-27 13:50:00,63.36,63.4,63.21,63.3,51400.0,63.36,63.4,63.21,63.3,51400.0
2015-04-27 14:00:00,63.3,63.32,63.24,63.27,15100.0,63.3,63.32,63.24,63.27,15100.0
2015-04-27 14:10:00,63.28,63.28,63.06,63.2,34900.0,63.28,63.28,63.06,63.2,34900.0
2015-04-27 14:20:00,63.21,63.27,63.18,63.24,18400.0,63.21,63.27,63.18,63.24,18400.0
2015-04-27 14:30:00,63.22,63.23,63.06,63.07,11200.0,63.22,63.23,63.06,63.07,11200.0
2015-04-27 14:40:00,63.1,63.14,63.06,63.13,17200.0,63.1,63.14,63.06,63.13,17200.0
2015-04-27 14:50:00,63.13,63.13,62.99,63.07,23700.0,63.13,63.13,62.99,63.07,23700.0
2015-04-27 15:00:00,63.04,63.12,63.03,63.07,14100.0,63.04,63.12,63.03,63.07,14100.0
2015-04-27 15:10:00,63.08,63.15,62.91,62.92,19700.0,63.08,63.15,62.91,62.92,19700.0
2015-04-27 15:20:00,62.91,63.02,62.91,62.97,26800.0,62.91,63.02,62.91,62.97,26800.0
2015-04-27 15:30:00,62.97,62.98,62.88,62.98,27800.0,62.97,62.98,62.88,62.98,27800.0
2015-04-27 15:40:00,62.99,63.0,62.71,62.85,52500.0,62.99,63.0,62.71,62.85,52500.0
2015-04-27 15:50:00,62.85,62.92,62.82,62.91,105700.0,62.85,62.92,62.82,62.91,105700.0
2015-04-28 09:30:00,62.87,63.56,62.86,63.29,68400.0,62.87,63.56,62.86,63.29,68400.0
2015-04-28 09:40:00,63.28,63.34,63.11,63.11,20200.0,63.28,63.34,63.11,63.11,20200.0
2015-04-28 09:50:00,63.13,63.13,62.68,62.97,56700.0,63.13,63.13,62.68,62.97,56700.0
2015-04-28 10:00:00,62.92,62.92,62.3,62.4,61200.0,62.92,62.92,62.3,62.4,61200.0
2015-04-28 10:10:00,62.37,62.47,62.1,62.25,46600.0,62.37,62.47,62.1,62.25,46600.0
2015-04-28 10:20:00,62.27,62.44,62.24,62.43,77900.0,62.27,62.44,62.24,62.43,77900.0
2015-04-28 10:30:00,62.4,62.91,62.38,62.89,49700.0,62.4,62.91,62.38,62.89,49700.0
2015-04-28 10:40:00,62.92,63.03,62.76,63.0,50900.0,62.92,63.03,62.76,63.0,50900.0
2015-04-28 10:50:00,63.03,63.07,62.85,62.89,30000.0,63.03,63.07,62.85,62.89,30000.0
2015-04-28 11:00:00,62.9,63.38,62.89,63.35,45700.0,62.9,63.38,62.89,63.35,45700.0
2015-04-28 11:10:00,63.36,63.36,63.14,63.17,17600.0,63.36,63.36,63.14,63.17,17600.0
2015-04-28 11:20:00,63.19,63.33,63.06,63.16,30000.0,63.19,63.33,63.06,63.16,30000.0
2015-04-28 11:30:00,63.15,63.33,63.15,63.3,36800.0,63.15,63.33,63.15,63.3,36800.0
2015-04-28 11:40:00,63.3,63.39,63.1,63.39,20100.0,63.3,63.39,63.1,63.39,20100.0
2015-04-28 11:50:00,63.39,63.55,63.38,63.49,22700.0,63.39,63.55,63.38,63.49,22700.0
2015-04-28 12:00:00,63.48,63.49,63.25,63.46,34600.0,63.48,63.49,63.25,63.46,34600.0
2015-04-28 12:10:00,63.46,63.49,63.38,63.44,12600.0,63.46,63.49,63.38,63.44,12600.0
2015-04-28 12:20:00,63.45,63.47,63.06,63.19,46400.0,63.45,63.47,63.06,63.19,46400.0
2015-04-28 12:30:00,63.2,63.37,63.2,63.23,8800.0,63.2,63.37,63.2,63.23,8800.0
2015-04-28 12:40:00,63.21,63.33,63.14,63.22,11300.0,63.21,63.33,63.14,63.22,11300.0
2015-04-28 12:50:00,63.2,63.37,63.14,63.36,31700.0,63.2,63.37,63.14,63.36,31700.0
2015-04-28 13:00:00,63.36,63.49,63.34,63.48,18200.0,63.36,63.49,63.34,63.48,18200.0
2015-04-28 13:10:00,63.49,63.53,63.37,63.41,25300.0,63.49,63.53,63.37,63.41,25300.0
2015-04-28 13:20:00,63.47,63.62,63.46,63.57,28600.0,63.47,63.62,63.46,63.57,28600.0
2015-04-28 13:30:00,63.55,63.67,63.55,63.61,25200.0,63.55,63.67,63.55,63.61,25200.0
2015-04-28 13:40:00,63.63,63.71,63.6,63.65,21500.0,63.63,63.71,63.6,63.65,21500.0
2015-04-28 13:50:00,63.64,63.71,63.53,63.53,22400.0,63.64,63.71,63.53,63.53,22400.0
2015-04-28 14:00:00,63.53,63.53,63.37,63.48,23400.0,63.53,63.53,63.37,63.48,23400.0
2015-04-28 14:10:00,63.48,63.54,63.33,63.36,17600.0,63.48,63.54,63.33,63.36,17600.0
2015-04-28 14:20:00,63.36,63.42,63.25,63.38,24500.0,63.36,63.42,63.25,63.38,24500.0
2015-04-28 14:30:00,63.37,63.4,63.25,63.28,23100.0,63.37,63.4,63.25,63.28,23100.0
2015-04-28 14:40:00,63.28,63.47,63.27,63.41,22600.0,63.28,63.47,63.27,63.41,22600.0
2015-04-28 14:50:00,63.42,63.54,63.4,63.46,20800.0,63.42,63.54,63.4,63.46,20800.0
2015-04-28 15:00:00,63.45,63.61,63.42,63.56,26300.0,63.45,63.61,63.42,63.56,26300.0
2015-04-28 15:10:00,63.58,63.58,63.43,63.49,42200.0,63.58,63.58,63.43,63.49,42200.0
2015-04-28 15:20:00,63.48,63.61,63.47,63.61,32400.0,63.48,63.61,63.47,63.61,32400.0
2015-04-28 15:30:00,63.61,63.61,63.53,63.55,30200.0,63.61,63.61,63.53,63.55,30200.0
2015-04-28 15:40:00,63.56,63.66,63.48,63.51,47100.0,63.56,63.66,63.48,63.51,47100.0
2015-04-28 15:50:00,63.52,63.6,63.49,63.57,82500.0,63.52,63.6,63.49,63.57,82500.0
2015-04-29 09:30:00,63.13,63.47,62.89,62.89,85800.0,63.13,63.47,62.89,62.89,85800.0
2015-04-29 09:40:00,62.97,63.29,62.85,62.94,83300.0,62.97,63.29,62.85,62.94,83300.0
2015-04-29 09:50:00,62.95,63.07,62.6,62.65,39500.0,62.95,63.07,62.6,62.65,39500.0
2015-04-29 10:00:00,62.69,62.79,62.36,62.36,44300.0,62.69,62.79,62.36,62.36,44300.0
2015-04-29 10:10:00,62.38,62.53,62.33,62.38,39900.0,62.38,62.53,62.33,62.38,39900.0
2015-04-29 10:20:00,62.38,62.55,62.31,62.44,30100.0,62.38,62.55,62.31,62.44,30100.0
2015-04-29 10:30:00,62.43,62.97,62.43,62.78,40800.0,62.43,62.97,62.43,62.78,40800.0
2015-04-29 10:40:00,62.84,62.85,62.67,62.82,34900.0,62.84,62.85,62.67,62.82,34900.0
2015-04-29 10:50:00,62.78,62.8,62.56,62.62,25500.0,62.78,62.8,62.56,62.62,25500.0
2015-04-29 11:00:00,62.63,62.84,62.59,62.73,38100.0,62.63,62.84,62.59,62.73,38100.0
2015-04-29 11:10:00,62.71,62.74,62.6,62.67,28000.0,62.71,62.74,62.6,62.67,28000.0
2015-04-29 11:20:00,62.67,62.7,62.58,62.63,26600.0,62.67,62.7,62.58,62.63,26600.0
2015-04-29 11:30:00,62.64,62.64,62.49,62.54,34200.0,62.64,62.64,62.49,62.54,34200.0
2015-04-29 11:40:00,62.52,62.55,62.28,62.36,57100.0,62.52,62.55,62.28,62.36,57100.0
2015-04-29 11:50:00,62.39,62.52,62.28,62.28,25700.0,62.39,62.52,62.28,62.28,25700.0
2015-04-29 12:00:00,62.3,62.37,62.21,62.29,21700.0,62.3,62.37,62.21,62.29,21700.0
2015-04-29 12:10:00,62.28,62.28,62.02,62.04,41500.0,62.28,62.28,62.02,62.04,41500.0
2015-04-29 12:20:00,62.06,62.2,61.91,61.98,49200.0,62.06,62.2,61.91,61.98,49200.0
2015-04-29 12:30:00,61.9,61.92,61.69,61.77,98900.0,61.9,61.92,61.69,61.77,98900.0
2015-04-29 12:40:00,61.76,62.09,61.7,62.08,40100.0,61.76,62.09,61.7,62.08,40100.0
2015-04-29 12:50:00,62.08,62.19,61.97,62.07,27600.0,62.08,62.19,61.97,62.07,27600.0
2015-04-29 13:00:00,62.03,62.11,61.86,61.87,25400.0,62.03,62.11,61.86,61.87,25400.0
2015-04-29 13:10:00,61.86,62.06,61.86,62.06,14700.0,61.86,62.06,61.86,62.06,14700.0
2015-04-29 13:20:00,62.07,62.09,61.96,62.02,16300.0,62.07,62.09,61.96,62.02,16300.0
2015-04-29 13:30:00,62.02,62.35,62.02,62.3,41700.0,62.02,62.35,62.02,62.3,41700.0
2015-04-29 13:40:00,62.29,62.42,62.26,62.29,17800.0,62.29,62.42,62.26,62.29,17800.0
2015-04-29 13:50:00,62.3,62.46,62.28,62.34,25200.0,62.3,62.46,62.28,62.34,25200.0
2015-04-29 14:00:00,62.34,62.43,62.06,62.11,55300.0,62.34,62.43,62.06,62.11,55300.0
2015-04-29 14:10:00,62.09,62.16,61.92,62.11,45900.0,62.09,62.16,61.92,62.11,45900.0
2015-04-29 14:20:00,62.09,62.3,62.07,62.21,25300.0,62.09,62.3,62.07,62.21,25300.0
2015-04-29 14:30:00,62.23,62.26,62.12,62.17,31900.0,62.23,62.26,62.12,62.17,31900.0
2015-04-29 14:40:00,62.17,62.36,62.17,62.24,49800.0,62.17,62.36,62.17,62.24,49800.0
2015-04-29 14:50:00,62.23,62.27,62.16,62.23,39000.0,62.23,62.27,62.16,62.23,39000.0
2015-04-29 15:00:00,62.24,62.32,62.02,62.08,39600.0,62.24,62.32,62.02,62.08,39600.0
2015-04-29 15:10:00,62.06,62.06,61.9,61.99,44500.0,62.06,62.06,61.9,61.99,44500.0
2015-04-29 15:20:00,61.99,62.05,61.91,62.05,27900.0,61.99,62.05,61.91,62.05,27900.0
2015-04-29 15:30:00,62.04,62.14,61.9,62.11,53600.0,62.04,62.14,61.9,62.11,53600.0
2015-04-29 15:40:00,62.1,62.12,61.98,62.09,65700.0,62.1,62.12,61.98,62.09,65700.0
2015-04-29 15:50:00,62.12,62.13,61.9,61.9,111800.0,62.12,62.13,61.9,61.9,111800.0
2015-04-30 09:30:00,61.73,62.36,61.5,61.95,50000.0,61.73,62.36,61.5,61.95,50000.0
2015-04-30 09:40:00,61.94,61.97,61.51,61.53,47500.0,61.94,61.97,61.51,61.53,47500.0
2015-04-30 09:50:00,61.51,61.62,61.11,61.33,74200.0,61.51,61.62,61.11,61.33,74200.0
2015-04-30 10:00:00,61.37,61.42,61.15,61.3,47600.0,61.37,61.42,61.15,61.3,47600.0
2015-04-30 10:10:00,61.3,61.3,60.83,60.99,63100.0,61.3,61.3,60.83,60.99,63100.0
2015-04-30 10:20:00,60.98,61.06,60.63,60.8,71800.0,60.98,61.06,60.63,60.8,71800.0
2015-04-30 10:30:00,60.8,61.27,60.8,60.92,68200.0,60.8,61.27,60.8,60.92,68200.0
2015-04-30 10:40:00,60.89,61.08,60.81,60.86,34900.0,60.89,61.08,60.81,60.86,34900.0
2015-04-30 10:50:00,60.87,60.91,60.71,60.81,58000.0,60.87,60.91,60.71,60.81,58000.0
2015-04-30 11:00:00,60.82,61.18,60.8,61.15,86300.0,60.82,61.18,60.8,61.15,86300.0
2015-04-30 11:10:00,61.17,61.4,61.09,61.16,31200.0,61.17,61.4,61.09,61.16,31200.0
2015-04-30 11:20:00,61.14,61.29,61.04,61.19,39100.0,61.14,61.29,61.04,61.19,39100.0
2015-04-30 11:30:00,61.2,61.48,61.16,61.24,44000.0,61.2,61.48,61.16,61.24,44000.0
2015-04-30 11:40:00,61.24,61.62,61.23,61.58,61300.0,61.24,61.62,61.23,61.58,61300.0
2015-04-30 11:50:00,61.58,61.58,61.18,61.27,50300.0,61.58,61.58,61.18,61.27,50300.0
2015-04-30 12:00:00,61.26,61.48,61.22,61.4,18200.0,61.26,61.48,61.22,61.4,18200.0
2015-04-30 12:10:00,61.4,61.56,61.26,61.3,52600.0,61.4,61.56,61.26,61.3,52600.0
2015-04-30 12:20:00,61.28,61.3,61.07,61.13,41600.0,61.28,61.3,61.07,61.13,41600.0
2015-04-30 12:30:00,61.15,61.22,60.94,60.94,37600.0,61.15,61.22,60.94,60.94,37600.0
2015-04-30 12:40:00,60.96,61.11,60.9,60.95,33900.0,60.96,61.11,60.9,60.95,33900.0
2015-04-30 12:50:00,60.96,60.96,60.81,60.87,40800.0,60.96,60.96,60.81,60.87,40800.0
2015-04-30 13:00:00,60.88,61.16,60.88,61.14,37400.0,60.88,61.16,60.88,61.14,37400.0
2015-04-30 13:10:00,61.13,61.3,61.1,61.26,23400.0,61.13,61.3,61.1,61.26,23400.0
2015-04-30 13:20:00,61.28,61.3,61.15,61.26,23000.0,61.28,61.3,61.15,61.26,23000.0
2015-04-30 13:30:00,61.25,61.31,61.12,61.21,17100.0,61.25,61.31,61.12,61.21,17100.0
2015-04-30 13:40:00,61.21,61.24,61.06,61.1,34400.0,61.21,61.24,61.06,61.1,34400.0
2015-04-30 13:50:00,61.07,61.17,61.07,61.11,17500.0,61.07,61.17,61.07,61.11,17500.0
2015-04-30 14:00:00,61.12,61.14,60.85,60.89,30800.0,61.12,61.14,60.85,60.89,30800.0
2015-04-30 14:10:00,60.9,61.0,60.81,60.83,23000.0,60.9,61.0,60.81,60.83,23000.0
2015-04-30 14:20:00,60.85,60.85,60.37,60.41,71600.0,60.85,60.85,60.37,60.41,71600.0
2015-04-30 14:30:00,60.45,60.55,60.34,60.54,64400.0,60.45,60.55,60.34,60.54,64400.0
2015-04-30 14:40:00,60.55,60.56,60.13,60.15,44300.0,60.55,60.56,60.13,60.15,44300.0
2015-04-30 14:50:00,60.19,60.2,60.02,60.14,55900.0,60.19,60.2,60.02,60.14,55900.0
2015-04-30 15:00:00,60.13,60.13,59.61,59.7,181700.0,60.13,60.13,59.61,59.7,181700.0
2015-04-30 15:10:00,59.7,60.05,59.58,59.99,111700.0,59.7,60.05,59.58,59.99,111700.0
2015-04-30 15:20:00,60.01,60.12,59.82,59.87,77300.0,60.01,60.12,59.82,59.87,77300.0
2015-04-30 15:30:00,59.86,60.17,59.82,60.06,93100.0,59.86,60.17,59.82,60.06,93100.0
2015-04-30 15:40:00,60.06,60.06,59.36,59.43,432400.0,60.06,60.06,59.36,59.43,432400.0
2015-04-30 15:50:00,59.42,59.68,59.4,59.67,412300.0,59.42,59.68,59.4,59.67,412300.0
2015-05-01 09:30:00,57.5,58.65,56.8,58.01,577000.0,57.5,58.65,56.8,58.01,577000.0
2015-05-01 09:40:00,58.04,58.33,57.75,58.01,274400.0,58.04,58.33,57.75,58.01,274400.0
2015-05-01 09:50:00,57.98,58.33,57.3,57.91,331800.0,57.98,58.33,57.3,57.91,331800.0
2015-05-01 10:00:00,57.9,59.07,57.9,58.77,258200.0,57.9,59.07,57.9,58.77,258200.0
2015-05-01 10:10:00,58.77,59.97,58.68,59.82,255300.0,58.77,59.97,58.68,59.82,255300.0
2015-05-01 10:20:00,59.82,59.96,59.1,59.1,185400.0,59.82,59.96,59.1,59.1,185400.0
2015-05-01 10:30:00,59.1,59.58,59.0,59.03,143900.0,59.1,59.58,59.0,59.03,143900.0
2015-05-01 10:40:00,59.04,59.1,58.74,58.77,87700.0,59.04,59.1,58.74,58.77,87700.0
2015-05-01 10:50:00,58.78,58.93,58.6,58.66,63300.0,58.78,58.93,58.6,58.66,63300.0
2015-05-01 11:00:00,58.64,59.0,58.6,58.77,77200.0,58.64,59.0,58.6,58.77,77200.0
2015-05-01 11:10:00,58.77,58.91,58.75,58.77,47700.0,58.77,58.91,58.75,58.77,47700.0
2015-05-01 11:20:00,58.77,59.08,58.73,59.05,70100.0,58.77,59.08,58.73,59.05,70100.0
2015-05-01 11:30:00,59.02,59.02,58.4,58.44,78200.0,59.02,59.02,58.4,58.44,78200.0
2015-05-01 11:40:00,58.43,58.44,58.07,58.09,69500.0,58.43,58.44,58.07,58.09,69500.0
2015-05-01 11:50:00,58.11,58.17,57.9,58.09,73100.0,58.11,58.17,57.9,58.09,73100.0
2015-05-01 12:00:00,58.05,58.1,57.6,57.6,65200.0,58.05,58.1,57.6,57.6,65200.0
2015-05-01 12:10:00,57.63,57.68,57.31,57.5,142300.0,57.63,57.68,57.31,57.5,142300.0
2015-05-01 12:20:00,57.5,57.5,57.02,57.22,183600.0,57.5,57.5,57.02,57.22,183600.0
2015-05-01 12:30:00,57.22,57.35,57.02,57.08,104200.0,57.22,57.35,57.02,57.08,104200.0
2015-05-01 12:40:00,57.08,57.16,56.8,56.83,190700.0,57.08,57.16,56.8,56.83,190700.0
2015-05-01 12:50:00,56.83,56.99,56.72,56.9,99600.0,56.83,56.99,56.72,56.9,99600.0
2015-05-01 13:00:00,56.9,56.97,56.78,56.86,121000.0,56.9,56.97,56.78,56.86,121000.0
2015-05-01 13:10:00,56.85,56.87,56.6,56.75,81200.0,56.85,56.87,56.6,56.75,81200.0
2015-05-01 13:20:00,56.73,57.01,56.65,56.99,86800.0,56.73,57.01,56.65,56.99,86800.0
2015-05-01 13:30:00,57.0,57.39,57.0,57.2,173300.0,57.0,57.39,57.0,57.2,173300.0
2015-05-01 13:40:00,57.22,57.6,57.1,57.6,96600.0,57.22,57.6,57.1,57.6,96600.0
2015-05-01 13:50:00,57.61,57.64,57.29,57.45,69600.0,57.61,57.64,57.29,57.45,69600.0
2015-05-01 14:00:00,57.45,57.72,57.22,57.25,107200.0,57.45,57.72,57.22,57.25,107200.0
2015-05-01 14:10:00,57.25,57.52,57.15,57.52,100900.0,57.25,57.52,57.15,57.52,100900.0
2015-05-01 14:20:00,57.52,57.52,57.34,57.43,50900.0,57.52,57.52,57.34,57.43,50900.0
2015-05-01 14:30:00,57.45,57.59,57.42,57.55,64500.0,57.45,57.59,57.42,57.55,64500.0
2015-05-01 14:40:00,57.56,57.64,57.1,57.24,90000.0,57.56,57.64,57.1,57.24,90000.0
2015-05-01 14:50:00,57.27,57.27,56.82,57.0,106600.0,57.27,57.27,56.82,57.0,106600.0
2015-05-01 15:00:00,56.98,57.26,56.98,57.17,86100.0,56.98,57.26,56.98,57.17,86100.0
2015-05-01 15:10:00,57.17,57.23,57.04,57.06,84300.0,57.17,57.23,57.04,57.06,84300.0
2015-05-01 15:20:00,57.07,57.15,56.8,56.83,106500.0,57.07,57.15,56.8,56.83,106500.0
2015-05-01 15:30:00,56.82,57.09,56.76,57.09,170400.0,56.82,57.09,56.76,57.09,170400.0
2015-05-01 15:40:00,57.09,57.35,57.08,57.35,191500.0,57.09,57.35,57.08,57.35,191500.0
2015-05-01 15:50:00,57.35,57.41,57.29,57.34,324800.0,57.35,57.41,57.29,57.34,324800.0
2015-05-04 09:30:00,57.13,57.41,57.02,57.28,171700.0,57.13,57.41,57.02,57.28,171700.0
2015-05-04 09:40:00,57.28,57.82,57.15,57.66,126400.0,57.28,57.82,57.15,57.66,126400.0
2015-05-04 09:50:00,57.69,57.72,57.39,57.5,68200.0,57.69,57.72,57.39,57.5,68200.0
2015-05-04 10:00:00,57.53,57.61,57.26,57.28,56100.0,57.53,57.61,57.26,57.28,56100.0
2015-05-04 10:10:00,57.29,57.41,57.15,57.26,75500.0,57.29,57.41,57.15,57.26,75500.0
2015-05-04 10:20:00,57.25,57.39,57.11,57.16,54800.0,57.25,57.39,57.11,57.16,54800.0
2015-05-04 10:30:00,57.18,57.27,56.92,56.93,83900.0,57.18,57.27,56.92,56.93,83900.0
2015-05-04 10:40:00,56.91,57.03,56.86,56.99,67300.0,56.91,57.03,56.86,56.99,67300.0
2015-05-04 10:50:00,56.98,56.99,56.79,56.99,51200.0,56.98,56.99,56.79,56.99,51200.0
2015-05-04 11:00:00,56.98,57.17,56.89,57.05,54100.0,56.98,57.17,56.89,57.05,54100.0
2015-05-04 11:10:00,57.08,57.2,57.04,57.06,46300.0,57.08,57.2,57.04,57.06,46300.0
2015-05-04 11:20:00,57.06,57.09,56.9,56.97,44800.0,57.06,57.09,56.9,56.97,44800.0
2015-05-04 11:30:00,56.96,56.96,56.73,56.86,111500.0,56.96,56.96,56.73,56.86,111500.0
2015-05-04 11:40:00,56.86,56.86,56.68,56.8,64100.0,56.86,56.86,56.68,56.8,64100.0
2015-05-04 11:50:00,56.81,56.98,56.8,56.93,50900.0,56.81,56.98,56.8,56.93,50900.0
2015-05-04 12:00:00,56.91,56.92,56.75,56.78,43000.0,56.91,56.92,56.75,56.78,43000.0
2015-05-04 12:10:00,56.77,56.84,56.65,56.69,60500.0,56.77,56.84,56.65,56.69,60500.0
2015-05-04 12:20:00,56.69,56.76,56.63,56.76,41500.0,56.69,56.76,56.63,56.76,41500.0
2015-05-04 12:30:00,56.75,56.9,56.67,56.69,24700.0,56.75,56.9,56.67,56.69,24700.0
2015-05-04 12:40:00,56.7,56.71,56.61,56.7,39800.0,56.7,56.71,56.61,56.7,39800.0
2015-05-04 12:50:00,56.67,56.77,56.63,56.66,17100.0,56.67,56.77,56.63,56.66,17100.0
2015-05-04 13:00:00,56.66,56.68,56.61,56.66,41600.0,56.66,56.68,56.61,56.66,41600.0
2015-05-04 13:10:00,56.67,56.74,56.62,56.65,20900.0,56.67,56.74,56.62,56.65,20900.0
2015-05-04 13:20:00,56.64,56.68,56.51,56.67,117200.0,56.64,56.68,56.51,56.67,117200.0
2015-05-04 13:30:00,56.67,56.71,56.56,56.6,33800.0,56.67,56.71,56.56,56.6,33800.0
2015-05-04 13:40:00,56.61,56.78,56.59,56.65,36600.0,56.61,56.78,56.59,56.65,36600.0
2015-05-04 13:50:00,56.64,56.66,56.56,56.62,33800.0,56.64,56.66,56.56,56.62,33800.0
2015-05-04 14:00:00,56.61,56.65,56.57,56.58,24600.0,56.61,56.65,56.57,56.58,24600.0
2015-05-04 14:10:00,56.57,56.6,56.42,56.51,51500.0,56.57,56.6,56.42,56.51,51500.0
2015-05-04 14:20:00,56.55,56.6,56.49,56.56,45200.0,56.55,56.6,56.49,56.56,45200.0
2015-05-04 14:30:00,56.56,56.62,56.39,56.39,34900.0,56.56,56.62,56.39,56.39,34900.0
2015-05-04 14:40:00,56.4,56.52,56.33,56.43,38000.0,56.4,56.52,56.33,56.43,38000.0
2015-05-04 14:50:00,56.41,56.48,56.32,56.46,35300.0,56.41,56.48,56.32,56.46,35300.0
2015-05-04 15:00:00,56.46,56.61,56.45,56.6,33600.0,56.46,56.61,56.45,56.6,33600.0
2015-05-04 15:10:00,56.6,56.68,56.57,56.68,45200.0,56.6,56.68,56.57,56.68,45200.0
2015-05-04 15:20:00,56.66,56.75,56.61,56.66,62800.0,56.66,56.75,56.61,56.66,62800.0
2015-05-04 15:30:00,56.65,56.74,56.61,56.7,83700.0,56.65,56.74,56.61,56.7,83700.0
2015-05-04 15:40:00,56.71,56.82,56.66,56.79,103000.0,56.71,56.82,56.66,56.79,103000.0
2015-05-04 15:50:00,56.8,56.87,56.74,56.79,223600.0,56.8,56.87,56.74,56.79,223600.0
2015-05-05 09:30:00,56.83,57.58,56.5,57.41,87500.0,56.83,57.58,56.5,57.41,87500.0
2015-05-05 09:40:00,57.42,57.78,57.19,57.21,149400.0,57.42,57.78,57.19,57.21,149400.0
2015-05-05 09:50:00,57.23,57.33,57.06,57.28,56000.0,57.23,57.33,57.06,57.28,56000.0
2015-05-05 10:00:00,57.3,57.3,56.77,56.89,112900.0,57.3,57.3,56.77,56.89,112900.0
2015-05-05 10:10:00,56.88,57.07,56.7,56.73,57200.0,56.88,57.07,56.7,56.73,57200.0
2015-05-05 10:20:00,56.73,57.07,56.71,56.95,40500.0,56.73,57.07,56.71,56.95,40500.0
2015-05-05 10:30:00,56.93,56.99,56.67,56.84,36700.0,56.93,56.99,56.67,56.84,36700.0
2015-05-05 10:40:00,56.81,56.88,56.61,56.85,50400.0,56.81,56.88,56.61,56.85,50400.0
2015-05-05 10:50:00,56.86,56.91,56.79,56.8,30400.0,56.86,56.91,56.79,56.8,30400.0
2015-05-05 11:00:00,56.79,56.84,56.67,56.73,39100.0,56.79,56.84,56.67,56.73,39100.0
2015-05-05 11:10:00,56.73,56.93,56.73,56.93,43700.0,56.73,56.93,56.73,56.93,43700.0
2015-05-05 11:20:00,56.93,57.2,56.91,57.16,81600.0,56.93,57.2,56.91,57.16,81600.0
2015-05-05 11:30:00,57.17,57.41,57.16,57.38,72700.0,57.17,57.41,57.16,57.38,72700.0
2015-05-05 11:40:00,57.39,57.45,57.29,57.35,50000.0,57.39,57.45,57.29,57.35,50000.0
2015-05-05 11:50:00,57.35,57.44,57.19,57.38,41700.0,57.35,57.44,57.19,57.38,41700.0
2015-05-05 12:00:00,57.39,57.54,57.32,57.51,53400.0,57.39,57.54,57.32,57.51,53400.0
2015-05-05 12:10:00,57.51,57.71,57.49,57.66,52600.0,57.51,57.71,57.49,57.66,52600.0
2015-05-05 12:20:00,57.65,57.72,57.56,57.61,52000.0,57.65,57.72,57.56,57.61,52000.0
2015-05-05 12:30:00,57.61,57.75,57.56,57.61,44100.0,57.61,57.75,57.56,57.61,44100.0
2015-05-05 12:40:00,57.58,57.61,57.47,57.49,26100.0,57.58,57.61,57.47,57.49,26100.0
2015-05-05 12:50:00,57.49,57.52,57.33,57.36,44900.0,57.49,57.52,57.33,57.36,44900.0
2015-05-05 13:00:00,57.34,57.37,57.23,57.23,40900.0,57.34,57.37,57.23,57.23,40900.0
2015-05-05 13:10:00,57.23,57.39,57.17,57.2,56900.0,57.23,57.39,57.17,57.2,56900.0
2015-05-05 13:20:00,57.2,57.2,57.01,57.05,30800.0,57.2,57.2,57.01,57.05,30800.0
2015-05-05 13:30:00,57.06,57.08,56.94,57.03,35800.0,57.06,57.08,56.94,57.03,35800.0
2015-05-05 13:40:00,57.04,57.06,56.85,56.92,27000.0,57.04,57.06,56.85,56.92,27000.0
2015-05-05 13:50:00,56.9,56.99,56.81,56.89,36800.0,56.9,56.99,56.81,56.89,36800.0
2015-05-05 14:00:00,56.88,56.88,56.72,56.76,42400.0,56.88,56.88,56.72,56.76,42400.0
2015-05-05 14:10:00,56.76,56.92,56.68,56.92,41200.0,56.76,56.92,56.68,56.92,41200.0
2015-05-05 14:20:00,56.92,57.01,56.8,56.85,36500.0,56.92,57.01,56.8,56.85,36500.0
2015-05-05 14:30:00,56.83,56.83,56.72,56.75,44500.0,56.83,56.83,56.72,56.75,44500.0
2015-05-05 14:40:00,56.75,56.77,56.66,56.67,40600.0,56.75,56.77,56.66,56.67,40600.0
2015-05-05 14:50:00,56.66,56.66,56.51,56.64,52900.0,56.66,56.66,56.51,56.64,52900.0
2015-05-05 15:00:00,56.62,56.73,56.59,56.59,47400.0,56.62,56.73,56.59,56.59,47400.0
2015-05-05 15:10:00,56.58,56.7,56.57,56.68,40200.0,56.58,56.7,56.57,56.68,40200.0
2015-05-05 15:20:00,56.69,56.82,56.61,56.81,41900.0,56.69,56.82,56.61,56.81,41900.0
2015-05-05 15:30:00,56.8,56.89,56.74,56.85,46300.0,56.8,56.89,56.74,56.85,46300.0
2015-05-05 15:40:00,56.84,56.95,56.8,56.83,56800.0,56.84,56.95,56.8,56.83,56800.0
2015-05-05 15:50:00,56.82,56.88,56.77,56.82,145600.0,56.82,56.88,56.77,56.82,145600.0
2015-05-06 09:30:00,57.03,57.22,56.64,56.65,50800.0,57.03,57.22,56.64,56.65,50800.0
2015-05-06 09:40:00,56.66,56.74,56.27,56.54,74700.0,56.66,56.74,56.27,56.54,74700.0
2015-05-06 09:50:00,56.53,56.57,56.28,56.3,53000.0,56.53,56.57,56.28,56.3,53000.0
2015-05-06 10:00:00,56.29,56.31,56.04,56.08,59400.0,56.29,56.31,56.04,56.08,59400.0
2015-05-06 10:10:00,56.03,56.17,56.01,56.13,55900.0,56.03,56.17,56.01,56.13,55900.0
2015-05-06 10:20:00,56.09,56.25,56.02,56.25,92400.0,56.09,56.25,56.02,56.25,92400.0
2015-05-06 10:30:00,56.25,56.42,56.17,56.35,52800.0,56.25,56.42,56.17,56.35,52800.0
2015-05-06 10:40:00,56.41,56.69,56.32,56.69,31600.0,56.41,56.69,56.32,56.69,31600.0
2015-05-06 10:50:00,56.7,56.7,56.41,56.44,31000.0,56.7,56.7,56.41,56.44,31000.0
2015-05-06 11:00:00,56.46,56.49,56.17,56.17,26000.0,56.46,56.49,56.17,56.17,26000.0
2015-05-06 11:10:00,56.18,56.22,56.02,56.07,30500.0,56.18,56.22,56.02,56.07,30500.0
2015-05-06 11:20:00,56.08,56.15,56.02,56.05,33200.0,56.08,56.15,56.02,56.05,33200.0
2015-05-06 11:30:00,56.07,56.1,56.01,56.03,69000.0,56.07,56.1,56.01,56.03,69000.0
2015-05-06 11:40:00,56.05,56.06,55.66,55.81,112600.0,56.05,56.06,55.66,55.81,112600.0
2015-05-06 11:50:00,55.78,55.83,55.69,55.74,29900.0,55.78,55.83,55.69,55.74,29900.0
2015-05-06 12:00:00,55.74,55.8,55.6,55.67,32800.0,55.74,55.8,55.6,55.67,32800.0
2015-05-06 12:10:00,55.7,55.8,55.67,55.74,35000.0,55.7,55.8,55.67,55.74,35000.0
2015-05-06 12:20:00,55.73,55.84,55.63,55.77,29500.0,55.73,55.84,55.63,55.77,29500.0
2015-05-06 12:30:00,55.76,55.79,55.68,55.77,16100.0,55.76,55.79,55.68,55.77,16100.0
2015-05-06 12:40:00,55.76,55.88,55.76,55.85,17000.0,55.76,55.88,55.76,55.85,17000.0
2015-05-06 12:50:00,55.83,55.84,55.69,55.76,20800.0,55.83,55.84,55.69,55.76,20800.0
2015-05-06 13:00:00,55.78,55.8,55.6,55.74,32000.0,55.78,55.8,55.6,55.74,32000.0
2015-05-06 13:10:00,55.74,55.8,55.71,55.76,16500.0,55.74,55.8,55.71,55.76,16500.0
2015-05-06 13:20:00,55.74,55.74,55.55,55.55,24900.0,55.74,55.74,55.55,55.55,24900.0
2015-05-06 13:30:00,55.55,55.64,55.52,55.64,33300.0,55.55,55.64,55.52,55.64,33300.0
2015-05-06 13:40:00,55.64,55.7,55.6,55.66,31800.0,55.64,55.7,55.6,55.66,31800.0
2015-05-06 13:50:00,55.65,55.69,55.61,55.68,26000.0,55.65,55.69,55.61,55.68,26000.0
2015-05-06 14:00:00,55.65,55.78,55.65,55.68,30600.0,55.65,55.78,55.65,55.68,30600.0
2015-05-06 14:10:00,55.71,55.71,55.56,55.65,24300.0,55.71,55.71,55.56,55.65,24300.0
2015-05-06 14:20:00,55.63,55.69,55.55,55.6,32600.0,55.63,55.69,55.55,55.6,32600.0
2015-05-06 14:30:00,55.59,55.6,55.32,55.37,63300.0,55.59,55.6,55.32,55.37,63300.0
2015-05-06 14:40:00,55.34,55.4,55.27,55.39,36900.0,55.34,55.4,55.27,55.39,36900.0
2015-05-06 14:50:00,55.4,55.44,55.27,55.36,27700.0,55.4,55.44,55.27,55.36,27700.0
2015-05-06 15:00:00,55.36,55.46,55.35,55.42,31400.0,55.36,55.46,55.35,55.42,31400.0
2015-05-06 15:10:00,55.42,55.42,55.17,55.2,55400.0,55.42,55.42,55.17,55.2,55400.0
2015-05-06 15:20:00,55.19,55.27,55.15,55.27,34700.0,55.19,55.27,55.15,55.27,34700.0
2015-05-06 15:30:00,55.26,55.34,55.21,55.33,67500.0,55.26,55.34,55.21,55.33,67500.0
2015-05-06 15:40:00,55.31,55.7,55.31,55.65,94000.0,55.31,55.7,55.31,55.65,94000.0
2015-05-06 15:50:00,55.63,55.71,55.54,55.65,188200.0,55.63,55.71,55.54,55.65,188200.0
2015-05-07 09:30:00,55.29,55.48,54.57,55.3,147500.0,55.29,55.48,54.57,55.3,147500.0
2015-05-07 09:40:00,55.2,55.39,54.9,54.95,92700.0,55.2,55.39,54.9,54.95,92700.0
2015-05-07 09:50:00,54.92,55.16,54.67,54.81,48500.0,54.92,55.16,54.67,54.81,48500.0
2015-05-07 10:00:00,54.81,55.03,54.71,54.89,59700.0,54.81,55.03,54.71,54.89,59700.0
2015-05-07 10:10:00,54.92,55.06,54.86,55.06,34200.0,54.92,55.06,54.86,55.06,34200.0
2015-05-07 10:20:00,55.05,56.04,54.88,55.3,414900.0,55.05,56.04,54.88,55.3,414900.0
2015-05-07 10:30:00,55.28,56.3,55.28,56.3,302900.0,55.28,56.3,55.28,56.3,302900.0
2015-05-07 10:40:00,56.26,56.57,55.93,55.93,173100.0,56.26,56.57,55.93,55.93,173100.0
2015-05-07 10:50:00,55.93,56.15,55.91,56.09,55500.0,55.93,56.15,55.91,56.09,55500.0
2015-05-07 11:00:00,56.09,56.12,55.87,55.95,73400.0,56.09,56.12,55.87,55.95,73400.0
2015-05-07 11:10:00,55.96,56.28,55.95,56.25,41600.0,55.96,56.28,55.95,56.25,41600.0
2015-05-07 11:20:00,56.26,56.33,56.19,56.25,46700.0,56.26,56.33,56.19,56.25,46700.0
2015-05-07 11:30:00,56.24,56.32,56.12,56.16,43700.0,56.24,56.32,56.12,56.16,43700.0
2015-05-07 11:40:00,56.15,56.3,56.15,56.23,45500.0,56.15,56.3,56.15,56.23,45500.0
2015-05-07 11:50:00,56.25,56.29,55.91,55.97,64400.0,56.25,56.29,55.91,55.97,64400.0
2015-05-07 12:00:00,55.98,56.0,55.82,55.93,48500.0,55.98,56.0,55.82,55.93,48500.0
2015-05-07 12:10:00,55.89,56.06,55.83,56.06,22000.0,55.89,56.06,55.83,56.06,22000.0
2015-05-07 12:20:00,56.06,56.06,55.87,55.94,23000.0,56.06,56.06,55.87,55.94,23000.0
2015-05-07 12:30:00,55.95,56.02,55.77,55.98,29400.0,55.95,56.02,55.77,55.98,29400.0
2015-05-07 12:40:00,56.02,56.19,56.0,56.16,20400.0,56.02,56.19,56.0,56.16,20400.0
2015-05-07 12:50:00,56.17,56.2,56.0,56.09,20700.0,56.17,56.2,56.0,56.09,20700.0
2015-05-07 13:00:00,56.13,56.2,56.07,56.13,38900.0,56.13,56.2,56.07,56.13,38900.0
2015-05-07 13:10:00,56.14,56.16,55.91,55.95,20500.0,56.14,56.16,55.91,55.95,20500.0
2015-05-07 13:20:00,55.91,56.08,55.87,56.04,18400.0,55.91,56.08,55.87,56.04,18400.0
2015-05-07 13:30:00,56.08,56.13,55.96,55.96,56400.0,56.08,56.13,55.96,55.96,56400.0
2015-05-07 13:40:00,55.98,56.09,55.96,56.07,16400.0,55.98,56.09,55.96,56.07,16400.0
2015-05-07 13:50:00,56.09,56.11,56.0,56.02,12300.0,56.09,56.11,56.0,56.02,12300.0
2015-05-07 14:00:00,56.03,56.13,56.03,56.11,14200.0,56.03,56.13,56.03,56.11,14200.0
2015-05-07 14:10:00,56.1,56.19,56.07,56.17,15800.0,56.1,56.19,56.07,56.17,15800.0
2015-05-07 14:20:00,56.18,56.22,56.08,56.2,12400.0,56.18,56.22,56.08,56.2,12400.0
2015-05-07 14:30:00,56.21,56.37,56.21,56.3,28000.0,56.21,56.37,56.21,56.3,28000.0
2015-05-07 14:40:00,56.29,56.32,56.2,56.2,22100.0,56.29,56.32,56.2,56.2,22100.0
2015-05-07 14:50:00,56.19,56.34,56.19,56.33,17100.0,56.19,56.34,56.19,56.33,17100.0
2015-05-07 15:00:00,56.32,56.41,56.3,56.35,23700.0,56.32,56.41,56.3,56.35,23700.0
2015-05-07 15:10:00,56.36,56.37,56.17,56.17,43700.0,56.36,56.37,56.17,56.17,43700.0
2015-05-07 15:20:00,56.16,56.32,56.15,56.28,50100.0,56.16,56.32,56.15,56.28,50100.0
2015-05-07 15:30:00,56.28,56.44,56.28,56.42,57200.0,56.28,56.44,56.28,56.42,57200.0
2015-05-07 15:40:00,56.42,56.47,56.21,56.28,80800.0,56.42,56.47,56.21,56.28,80800.0
2015-05-07 15:50:00,56.29,56.37,56.23,56.32,93400.0,56.29,56.37,56.23,56.32,93400.0
2015-05-08 09:30:00,56.91,56.96,56.23,56.41,86300.0,56.91,56.96,56.23,56.41,86300.0
2015-05-08 09:40:00,56.37,56.68,56.3,56.52,62100.0,56.37,56.68,56.3,56.52,62100.0
2015-05-08 09:50:00,56.52,56.96,56.51,56.96,52400.0,56.52,56.96,56.51,56.96,52400.0
2015-05-08 10:00:00,56.89,56.96,56.57,56.96,59300.0,56.89,56.96,56.57,56.96,59300.0
2015-05-08 10:10:00,56.93,56.97,56.61,56.62,86000.0,56.93,56.97,56.61,56.62,86000.0
2015-05-08 10:20:00,56.61,56.72,56.33,56.33,60700.0,56.61,56.72,56.33,56.33,60700.0
2015-05-08 10:30:00,56.34,56.4,56.1,56.3,51900.0,56.34,56.4,56.1,56.3,51900.0
2015-05-08 10:40:00,56.28,56.3,56.14,56.24,24100.0,56.28,56.3,56.14,56.24,24100.0
2015-05-08 10:50:00,56.25,56.52,56.25,56.46,25000.0,56.25,56.52,56.25,56.46,25000.0
2015-05-08 11:00:00,56.5,56.59,56.4,56.59,34200.0,56.5,56.59,56.4,56.59,34200.0
2015-05-08 11:10:00,56.6,56.7,56.45,56.6,36600.0,56.6,56.7,56.45,56.6,36600.0
2015-05-08 11:20:00,56.6,56.75,56.57,56.69,65200.0,56.6,56.75,56.57,56.69,65200.0
2015-05-08 11:30:00,56.71,56.81,56.49,56.49,50300.0,56.71,56.81,56.49,56.49,50300.0
2015-05-08 11:40:00,56.49,56.62,56.43,56.54,26600.0,56.49,56.62,56.43,56.54,26600.0
2015-05-08 11:50:00,56.54,56.56,56.36,56.51,31500.0,56.54,56.56,56.36,56.51,31500.0
2015-05-08 12:00:00,56.52,56.74,56.51,56.74,23600.0,56.52,56.74,56.51,56.74,23600.0
2015-05-08 12:10:00,56.75,56.75,56.54,56.62,14300.0,56.75,56.75,56.54,56.62,14300.0
2015-05-08 12:20:00,56.62,56.69,56.48,56.62,12200.0,56.62,56.69,56.48,56.62,12200.0
2015-05-08 12:30:00,56.59,56.64,56.51,56.63,14500.0,56.59,56.64,56.51,56.63,14500.0
2015-05-08 12:40:00,56.61,56.63,56.38,56.38,13200.0,56.61,56.63,56.38,56.38,13200.0
2015-05-08 12:50:00,56.4,56.6,56.39,56.59,16000.0,56.4,56.6,56.39,56.59,16000.0
2015-05-08 13:00:00,56.6,56.62,56.5,56.58,21100.0,56.6,56.62,56.5,56.58,21100.0
2015-05-08 13:10:00,56.57,56.65,56.55,56.65,12900.0,56.57,56.65,56.55,56.65,12900.0
2015-05-08 13:20:00,56.65,56.72,56.52,56.56,21800.0,56.65,56.72,56.52,56.56,21800.0
2015-05-08 13:30:00,56.55,56.6,56.5,56.55,24200.0,56.55,56.6,56.5,56.55,24200.0
2015-05-08 13:40:00,56.53,56.58,56.41,56.53,56100.0,56.53,56.58,56.41,56.53,56100.0
2015-05-08 13:50:00,56.54,56.55,56.37,56.48,18900.0,56.54,56.55,56.37,56.48,18900.0
2015-05-08 14:00:00,56.47,56.48,56.37,56.43,18500.0,56.47,56.48,56.37,56.43,18500.0
2015-05-08 14:10:00,56.46,56.47,56.25,56.4,29200.0,56.46,56.47,56.25,56.4,29200.0
2015-05-08 14:20:00,56.39,56.43,56.3,56.43,28500.0,56.39,56.43,56.3,56.43,28500.0
2015-05-08 14:30:00,56.4,56.4,56.31,56.32,20600.0,56.4,56.4,56.31,56.32,20600.0
2015-05-08 14:40:00,56.33,56.34,56.19,56.22,25600.0,56.33,56.34,56.19,56.22,25600.0
2015-05-08 14:50:00,56.2,56.3,56.16,56.21,31200.0,56.2,56.3,56.16,56.21,31200.0
2015-05-08 15:00:00,56.22,56.29,56.19,56.28,17400.0,56.22,56.29,56.19,56.28,17400.0
2015-05-08 15:10:00,56.26,56.36,56.25,56.36,26700.0,56.26,56.36,56.25,56.36,26700.0
2015-05-08 15:20:00,56.36,56.4,56.3,56.3,21300.0,56.36,56.4,56.3,56.3,21300.0
2015-05-08 15:30:00,56.3,56.44,56.3,56.39,27400.0,56.3,56.44,56.3,56.39,27400.0
2015-05-08 15:40:00,56.4,56.46,56.38,56.41,55300.0,56.4,56.46,56.38,56.41,55300.0
2015-05-08 15:50:00,56.41,56.44,56.35,56.38,146800.0,56.41,56.44,56.35,56.38,146800.0
2015-05-11 09:30:00,56.41,56.9,56.3,56.72,98400.0,56.41,56.9,56.3,56.72,98400.0
2015-05-11 09:40:00,56.8,56.88,56.33,56.77,51100.0,56.8,56.88,56.33,56.77,51100.0
2015-05-11 09:50:00,56.74,56.94,56.7,56.77,28300.0,56.74,56.94,56.7,56.77,28300.0
2015-05-11 10:00:00,56.79,56.89,56.74,56.85,24800.0,56.79,56.89,56.74,56.85,24800.0
2015-05-11 10:10:00,56.83,56.92,56.57,56.7,55800.0,56.83,56.92,56.57,56.7,55800.0
2015-05-11 10:20:00,56.69,56.74,56.54,56.54,16200.0,56.69,56.74,56.54,56.54,16200.0
2015-05-11 10:30:00,56.51,56.59,56.37,56.43,33400.0,56.51,56.59,56.37,56.43,33400.0
2015-05-11 10:40:00,56.45,56.69,56.42,56.58,17100.0,56.45,56.69,56.42,56.58,17100.0
2015-05-11 10:50:00,56.59,56.69,56.46,56.57,20100.0,56.59,56.69,56.46,56.57,20100.0
2015-05-11 11:00:00,56.58,56.59,56.39,56.46,15000.0,56.58,56.59,56.39,56.46,15000.0
2015-05-11 11:10:00,56.46,56.57,56.46,56.53,15300.0,56.46,56.57,56.46,56.53,15300.0
2015-05-11 11:20:00,56.54,56.67,56.48,56.53,14000.0,56.54,56.67,56.48,56.53,14000.0
2015-05-11 11:30:00,56.55,56.61,56.44,56.46,12700.0,56.55,56.61,56.44,56.46,12700.0
2015-05-11 11:40:00,56.47,56.71,56.45,56.7,21900.0,56.47,56.71,56.45,56.7,21900.0
2015-05-11 11:50:00,56.66,56.8,56.64,56.69,16100.0,56.66,56.8,56.64,56.69,16100.0
2015-05-11 12:00:00,56.69,56.7,56.53,56.54,34100.0,56.69,56.7,56.53,56.54,34100.0
2015-05-11 12:10:00,56.52,56.62,56.46,56.5,21800.0,56.52,56.62,56.46,56.5,21800.0
2015-05-11 12:20:00,56.5,56.59,56.41,56.54,17300.0,56.5,56.59,56.41,56.54,17300.0
2015-05-11 12:30:00,56.53,56.57,56.43,56.53,14900.0,56.53,56.57,56.43,56.53,14900.0
2015-05-11 12:40:00,56.55,56.68,56.54,56.67,20500.0,56.55,56.68,56.54,56.67,20500.0
2015-05-11 12:50:00,56.67,56.74,56.57,56.6,35700.0,56.67,56.74,56.57,56.6,35700.0
2015-05-11 13:00:00,56.59,56.73,56.57,56.67,23500.0,56.59,56.73,56.57,56.67,23500.0
2015-05-11 13:10:00,56.69,56.75,56.63,56.68,23400.0,56.69,56.75,56.63,56.68,23400.0
2015-05-11 13:20:00,56.66,56.74,56.64,56.67,15700.0,56.66,56.74,56.64,56.67,15700.0
2015-05-11 13:30:00,56.68,56.72,56.64,56.72,22100.0,56.68,56.72,56.64,56.72,22100.0
2015-05-11 13:40:00,56.73,56.75,56.66,56.69,18700.0,56.73,56.75,56.66,56.69,18700.0
2015-05-11 13:50:00,56.69,56.81,56.69,56.75,25600.0,56.69,56.81,56.69,56.75,25600.0
2015-05-11 14:00:00,56.75,56.81,56.73,56.78,19100.0,56.75,56.81,56.73,56.78,19100.0
2015-05-11 14:10:00,56.79,56.8,56.68,56.69,17000.0,56.79,56.8,56.68,56.69,17000.0
2015-05-11 14:20:00,56.67,56.77,56.66,56.72,23100.0,56.67,56.77,56.66,56.72,23100.0
2015-05-11 14:30:00,56.71,56.75,56.61,56.67,26300.0,56.71,56.75,56.61,56.67,26300.0
2015-05-11 14:40:00,56.68,56.75,56.65,56.7,20700.0,56.68,56.75,56.65,56.7,20700.0
2015-05-11 14:50:00,56.7,56.72,56.48,56.52,32100.0,56.7,56.72,56.48,56.52,32100.0
2015-05-11 15:00:00,56.52,56.52,56.41,56.48,24100.0,56.52,56.52,56.41,56.48,24100.0
2015-05-11 15:10:00,56.5,56.58,56.49,56.53,29700.0,56.5,56.58,56.49,56.53,29700.0
2015-05-11 15:20:00,56.55,56.55,56.43,56.46,26700.0,56.55,56.55,56.43,56.46,26700.0
2015-05-11 15:30:00,56.46,56.51,56.45,56.49,30000.0,56.46,56.51,56.45,56.49,30000.0
2015-05-11 15:40:00,56.49,56.56,56.44,56.47,40700.0,56.49,56.56,56.44,56.47,40700.0
2015-05-11 15:50:00,56.45,56.45,56.37,56.38,84200.0,56.45,56.45,56.37,56.38,84200.0
2015-05-12 09:30:00,56.19,56.35,55.86,56.27,68700.0,56.19,56.35,55.86,56.27,68700.0
2015-05-12 09:40:00,56.23,56.29,55.89,56.16,35700.0,56.23,56.29,55.89,56.16,35700.0
2015-05-12 09:50:00,56.15,56.15,55.61,55.71,38400.0,56.15,56.15,55.61,55.71,38400.0
2015-05-12 10:00:00,55.65,55.79,55.58,55.71,24000.0,55.65,55.79,55.58,55.71,24000.0
2015-05-12 10:10:00,55.68,55.76,55.55,55.58,22800.0,55.68,55.76,55.55,55.58,22800.0
2015-05-12 10:20:00,55.61,55.61,55.37,55.45,39700.0,55.61,55.61,55.37,55.45,39700.0
2015-05-12 10:30:00,55.44,55.69,55.4,55.64,30100.0,55.44,55.69,55.4,55.64,30100.0
2015-05-12 10:40:00,55.71,55.98,55.71,55.94,26100.0,55.71,55.98,55.71,55.94,26100.0
2015-05-12 10:50:00,55.94,55.94,55.73,55.77,13600.0,55.94,55.94,55.73,55.77,13600.0
2015-05-12 11:00:00,55.78,55.97,55.77,55.94,12600.0,55.78,55.97,55.77,55.94,12600.0
2015-05-12 11:10:00,55.94,56.23,55.94,56.22,45300.0,55.94,56.23,55.94,56.22,45300.0
2015-05-12 11:20:00,56.21,56.47,56.19,56.35,45200.0,56.21,56.47,56.19,56.35,45200.0
2015-05-12 11:30:00,56.33,56.33,56.09,56.2,42700.0,56.33,56.33,56.09,56.2,42700.0
2015-05-12 11:40:00,56.2,56.25,56.09,56.25,54200.0,56.2,56.25,56.09,56.25,54200.0
2015-05-12 11:50:00,56.25,56.25,56.0,56.05,8100.0,56.25,56.25,56.0,56.05,8100.0
2015-05-12 12:00:00,56.01,56.12,55.94,55.96,33100.0,56.01,56.12,55.94,55.96,33100.0
2015-05-12 12:10:00,55.95,55.98,55.85,55.96,15300.0,55.95,55.98,55.85,55.96,15300.0
2015-05-12 12:20:00,55.96,55.96,55.85,55.89,9600.0,55.96,55.96,55.85,55.89,9600.0
2015-05-12 12:30:00,55.88,55.96,55.81,55.94,10700.0,55.88,55.96,55.81,55.94,10700.0
2015-05-12 12:40:00,55.96,55.96,55.82,55.87,12500.0,55.96,55.96,55.82,55.87,12500.0
2015-05-12 12:50:00,55.87,55.89,55.83,55.83,15700.0,55.87,55.89,55.83,55.83,15700.0
2015-05-12 13:00:00,55.83,55.98,55.83,55.95,8600.0,55.83,55.98,55.83,55.95,8600.0
2015-05-12 13:10:00,55.97,56.04,55.94,56.03,13500.0,55.97,56.04,55.94,56.03,13500.0
2015-05-12 13:20:00,56.01,56.14,56.0,56.05,15100.0,56.01,56.14,56.0,56.05,15100.0
2015-05-12 13:30:00,56.04,56.04,55.91,55.96,11600.0,56.04,56.04,55.91,55.96,11600.0
2015-05-12 13:40:00,55.95,56.0,55.88,55.88,16000.0,55.95,56.0,55.88,55.88,16000.0
2015-05-12 13:50:00,55.87,55.91,55.85,55.91,9000.0,55.87,55.91,55.85,55.91,9000.0
2015-05-12 14:00:00,55.92,55.98,55.88,55.97,13900.0,55.92,55.98,55.88,55.97,13900.0
2015-05-12 14:10:00,55.95,55.99,55.88,55.92,10900.0,55.95,55.99,55.88,55.92,10900.0
2015-05-12 14:20:00,55.93,56.09,55.92,56.05,9500.0,55.93,56.09,55.92,56.05,9500.0
2015-05-12 14:30:00,56.09,56.09,56.02,56.03,16100.0,56.09,56.09,56.02,56.03,16100.0
2015-05-12 14:40:00,56.04,56.05,55.98,56.03,13400.0,56.04,56.05,55.98,56.03,13400.0
2015-05-12 14:50:00,56.03,56.04,55.81,55.81,23200.0,56.03,56.04,55.81,55.81,23200.0
2015-05-12 15:00:00,55.81,55.9,55.81,55.9,13900.0,55.81,55.9,55.81,55.9,13900.0
2015-05-12 15:10:00,55.91,55.93,55.85,55.86,36200.0,55.91,55.93,55.85,55.86,36200.0
2015-05-12 15:20:00,55.88,55.96,55.88,55.92,49400.0,55.88,55.96,55.88,55.92,49400.0
2015-05-12 15:30:00,55.93,56.02,55.92,56.02,76200.0,55.93,56.02,55.92,56.02,76200.0
2015-05-12 15:40:00,56.02,56.25,55.96,56.23,59000.0,56.02,56.25,55.96,56.23,59000.0
2015-05-12 15:50:00,56.23,56.23,56.04,56.04,67700.0,56.23,56.23,56.04,56.04,67700.0
2015-05-13 09:30:00,56.14,56.63,56.01,56.28,54900.0,56.14,56.63,56.01,56.28,54900.0
2015-05-13 09:40:00,56.32,56.68,56.31,56.54,17500.0,56.32,56.68,56.31,56.54,17500.0
2015-05-13 09:50:00,56.57,56.62,56.4,56.52,9600.0,56.57,56.62,56.4,56.52,9600.0
2015-05-13 10:00:00,56.57,56.79,56.48,56.75,30900.0,56.57,56.79,56.48,56.75,30900.0
2015-05-13 10:10:00,56.79,56.98,56.72,56.72,39200.0,56.79,56.98,56.72,56.72,39200.0
2015-05-13 10:20:00,56.7,56.9,56.69,56.77,14000.0,56.7,56.9,56.69,56.77,14000.0
2015-05-13 10:30:00,56.8,56.95,56.59,56.62,38200.0,56.8,56.95,56.59,56.62,38200.0
2015-05-13 10:40:00,56.64,56.74,56.47,56.52,35100.0,56.64,56.74,56.47,56.52,35100.0
2015-05-13 10:50:00,56.52,56.6,56.4,56.4,12300.0,56.52,56.6,56.4,56.4,12300.0
2015-05-13 11:00:00,56.4,56.52,56.29,56.5,35100.0,56.4,56.52,56.29,56.5,35100.0
2015-05-13 11:10:00,56.47,56.56,56.37,56.56,8800.0,56.47,56.56,56.37,56.56,8800.0
2015-05-13 11:20:00,56.6,56.63,56.49,56.59,9800.0,56.6,56.63,56.49,56.59,9800.0
2015-05-13 11:30:00,56.58,56.71,56.53,56.69,13100.0,56.58,56.71,56.53,56.69,13100.0
2015-05-13 11:40:00,56.71,56.9,56.7,56.78,27900.0,56.71,56.9,56.7,56.78,27900.0
2015-05-13 11:50:00,56.78,56.78,56.66,56.67,10900.0,56.78,56.78,56.66,56.67,10900.0
2015-05-13 12:00:00,56.69,56.78,56.64,56.68,31900.0,56.69,56.78,56.64,56.68,31900.0
2015-05-13 12:10:00,56.68,56.71,56.61,56.64,10300.0,56.68,56.71,56.61,56.64,10300.0
2015-05-13 12:20:00,56.66,56.67,56.55,56.64,10900.0,56.66,56.67,56.55,56.64,10900.0
2015-05-13 12:30:00,56.64,56.77,56.64,56.77,8900.0,56.64,56.77,56.64,56.77,8900.0
2015-05-13 12:40:00,56.76,56.89,56.67,56.88,10600.0,56.76,56.89,56.67,56.88,10600.0
2015-05-13 12:50:00,56.89,56.97,56.83,56.85,21200.0,56.89,56.97,56.83,56.85,21200.0
2015-05-13 13:00:00,56.85,57.08,56.85,57.02,21400.0,56.85,57.08,56.85,57.02,21400.0
2015-05-13 13:10:00,57.04,57.04,56.94,56.95,17200.0,57.04,57.04,56.94,56.95,17200.0
2015-05-13 13:20:00,56.95,57.11,56.92,57.11,20500.0,56.95,57.11,56.92,57.11,20500.0
2015-05-13 13:30:00,57.09,57.15,57.03,57.03,30400.0,57.09,57.15,57.03,57.03,30400.0
2015-05-13 13:40:00,57.02,57.03,56.96,56.98,15400.0,57.02,57.03,56.96,56.98,15400.0
2015-05-13 13:50:00,56.98,57.06,56.93,57.03,15600.0,56.98,57.06,56.93,57.03,15600.0
2015-05-13 14:00:00,57.04,57.12,56.99,57.01,12200.0,57.04,57.12,56.99,57.01,12200.0
2015-05-13 14:10:00,57.01,57.02,56.9,56.93,13800.0,57.01,57.02,56.9,56.93,13800.0
2015-05-13 14:20:00,56.93,56.93,56.84,56.85,16600.0,56.93,56.93,56.84,56.85,16600.0
2015-05-13 14:30:00,56.83,56.88,56.81,56.85,15500.0,56.83,56.88,56.81,56.85,15500.0
2015-05-13 14:40:00,56.85,56.99,56.85,56.93,19200.0,56.85,56.99,56.85,56.93,19200.0
2015-05-13 14:50:00,56.88,56.92,56.85,56.87,18600.0,56.88,56.92,56.85,56.87,18600.0
2015-05-13 15:00:00,56.87,56.95,56.86,56.91,15500.0,56.87,56.95,56.86,56.91,15500.0
2015-05-13 15:10:00,56.92,56.92,56.84,56.87,19300.0,56.92,56.92,56.84,56.87,19300.0
2015-05-13 15:20:00,56.85,56.94,56.82,56.83,21400.0,56.85,56.94,56.82,56.83,21400.0
2015-05-13 15:30:00,56.82,56.82,56.72,56.78,31200.0,56.82,56.82,56.72,56.78,31200.0
2015-05-13 15:40:00,56.78,56.85,56.78,56.79,24800.0,56.78,56.85,56.78,56.79,24800.0
2015-05-13 15:50:00,56.79,56.82,56.75,56.78,64800.0,56.79,56.82,56.75,56.78,64800.0
2015-05-14 09:30:00,57.05,57.09,56.65,56.86,40300.0,57.05,57.09,56.65,56.86,40300.0
2015-05-14 09:40:00,56.8,56.84,56.54,56.65,23000.0,56.8,56.84,56.54,56.65,23000.0
2015-05-14 09:50:00,56.63,56.69,56.44,56.44,37700.0,56.63,56.69,56.44,56.44,37700.0
2015-05-14 10:00:00,56.51,56.66,56.38,56.66,29100.0,56.51,56.66,56.38,56.66,29100.0
2015-05-14 10:10:00,56.66,56.75,56.52,56.52,24700.0,56.66,56.75,56.52,56.52,24700.0
2015-05-14 10:20:00,56.56,56.72,56.44,56.47,29200.0,56.56,56.72,56.44,56.47,29200.0
2015-05-14 10:30:00,56.48,56.55,56.24,56.28,26300.0,56.48,56.55,56.24,56.28,26300.0
2015-05-14 10:40:00,56.31,56.38,56.23,56.32,20300.0,56.31,56.38,56.23,56.32,20300.0
2015-05-14 10:50:00,56.31,56.38,56.26,56.33,11800.0,56.31,56.38,56.26,56.33,11800.0
2015-05-14 11:00:00,56.33,56.56,56.33,56.44,19300.0,56.33,56.56,56.33,56.44,19300.0
2015-05-14 11:10:00,56.43,56.45,56.28,56.35,34100.0,56.43,56.45,56.28,56.35,34100.0
2015-05-14 11:20:00,56.32,56.5,56.31,56.5,14100.0,56.32,56.5,56.31,56.5,14100.0
2015-05-14 11:30:00,56.48,56.54,56.46,56.46,18200.0,56.48,56.54,56.46,56.46,18200.0
2015-05-14 11:40:00,56.46,56.46,56.35,56.44,11000.0,56.46,56.46,56.35,56.44,11000.0
2015-05-14 11:50:00,56.46,56.5,56.38,56.38,15100.0,56.46,56.5,56.38,56.38,15100.0
2015-05-14 12:00:00,56.41,56.48,56.3,56.32,17700.0,56.41,56.48,56.3,56.32,17700.0
2015-05-14 12:10:00,56.28,56.48,56.28,56.48,23000.0,56.28,56.48,56.28,56.48,23000.0
2015-05-14 12:20:00,56.49,56.62,56.47,56.58,15500.0,56.49,56.62,56.47,56.58,15500.0
2015-05-14 12:30:00,56.57,56.58,56.46,56.53,13200.0,56.57,56.58,56.46,56.53,13200.0
2015-05-14 12:40:00,56.51,56.52,56.35,56.35,12400.0,56.51,56.52,56.35,56.35,12400.0
2015-05-14 12:50:00,56.35,56.52,56.35,56.47,21400.0,56.35,56.52,56.35,56.47,21400.0
2015-05-14 13:00:00,56.48,56.51,56.42,56.46,15100.0,56.48,56.51,56.42,56.46,15100.0
2015-05-14 13:10:00,56.46,56.49,56.39,56.39,17400.0,56.46,56.49,56.39,56.39,17400.0
2015-05-14 13:20:00,56.38,56.47,56.37,56.42,11300.0,56.38,56.47,56.37,56.42,11300.0
2015-05-14 13:30:00,56.43,56.5,56.39,56.5,9700.0,56.43,56.5,56.39,56.5,9700.0
2015-05-14 13:40:00,56.48,56.52,56.4,56.51,11000.0,56.48,56.52,56.4,56.51,11000.0
2015-05-14 13:50:00,56.49,56.56,56.45,56.54,23700.0,56.49,56.56,56.45,56.54,23700.0
2015-05-14 14:00:00,56.54,56.6,56.48,56.52,32100.0,56.54,56.6,56.48,56.52,32100.0
2015-05-14 14:10:00,56.51,56.59,56.51,56.53,17600.0,56.51,56.59,56.51,56.53,17600.0
2015-05-14 14:20:00,56.52,56.61,56.48,56.58,18200.0,56.52,56.61,56.48,56.58,18200.0
2015-05-14 14:30:00,56.56,56.61,56.55,56.55,10200.0,56.56,56.61,56.55,56.55,10200.0
2015-05-14 14:40:00,56.57,56.58,56.44,56.47,20900.0,56.57,56.58,56.44,56.47,20900.0
2015-05-14 14:50:00,56.44,56.52,56.41,56.52,26700.0,56.44,56.52,56.41,56.52,26700.0
2015-05-14 15:00:00,56.51,56.52,56.46,56.52,16000.0,56.51,56.52,56.46,56.52,16000.0
2015-05-14 15:10:00,56.51,56.52,56.47,56.5,24000.0,56.51,56.52,56.47,56.5,24000.0
2015-05-14 15:20:00,56.51,56.63,56.42,56.59,37100.0,56.51,56.63,56.42,56.59,37100.0
2015-05-14 15:30:00,56.62,56.71,56.57,56.64,67000.0,56.62,56.71,56.57,56.64,67000.0
2015-05-14 15:40:00,56.64,56.66,56.53,56.55,68900.0,56.64,56.66,56.53,56.55,68900.0
2015-05-14 15:50:00,56.56,56.6,56.54,56.55,87700.0,56.56,56.6,56.54,56.55,87700.0
2015-05-15 09:30:00,56.35,56.45,56.19,56.44,73800.0,56.35,56.45,56.19,56.44,73800.0
2015-05-15 09:40:00,56.41,56.55,56.15,56.51,18000.0,56.41,56.55,56.15,56.51,18000.0
2015-05-15 09:50:00,56.51,56.64,56.45,56.64,30700.0,56.51,56.64,56.45,56.64,30700.0
2015-05-15 10:00:00,56.62,56.62,56.23,56.38,20300.0,56.62,56.62,56.23,56.38,20300.0
2015-05-15 10:10:00,56.36,56.36,56.19,56.29,7400.0,56.36,56.36,56.19,56.29,7400.0
2015-05-15 10:20:00,56.3,56.52,56.25,56.43,11700.0,56.3,56.52,56.25,56.43,11700.0
2015-05-15 10:30:00,56.45,56.63,56.45,56.63,11600.0,56.45,56.63,56.45,56.63,11600.0
2015-05-15 10:40:00,56.62,56.77,56.62,56.69,17600.0,56.62,56.77,56.62,56.69,17600.0
2015-05-15 10:50:00,56.68,56.83,56.65,56.76,12800.0,56.68,56.83,56.65,56.76,12800.0
2015-05-15 11:00:00,56.8,56.85,56.76,56.82,10200.0,56.8,56.85,56.76,56.82,10200.0
2015-05-15 11:10:00,56.84,56.84,56.58,56.58,21100.0,56.84,56.84,56.58,56.58,21100.0
2015-05-15 11:20:00,56.63,56.73,56.58,56.62,9900.0,56.63,56.73,56.58,56.62,9900.0
2015-05-15 11:30:00,56.68,56.73,56.6,56.61,4000.0,56.68,56.73,56.6,56.61,4000.0
2015-05-15 11:40:00,56.59,56.63,56.55,56.58,9700.0,56.59,56.63,56.55,56.58,9700.0
2015-05-15 11:50:00,56.58,56.6,56.48,56.6,15100.0,56.58,56.6,56.48,56.6,15100.0
2015-05-15 12:00:00,56.63,56.63,56.53,56.53,8000.0,56.63,56.63,56.53,56.53,8000.0
2015-05-15 12:10:00,56.53,56.57,56.48,56.53,12200.0,56.53,56.57,56.48,56.53,12200.0
2015-05-15 12:20:00,56.54,56.62,56.54,56.61,3200.0,56.54,56.62,56.54,56.61,3200.0
2015-05-15 12:30:00,56.61,56.68,56.57,56.63,6500.0,56.61,56.68,56.57,56.63,6500.0
2015-05-15 12:40:00,56.65,56.67,56.57,56.67,3800.0,56.65,56.67,56.57,56.67,3800.0
2015-05-15 12:50:00,56.66,56.78,56.66,56.72,13500.0,56.66,56.78,56.66,56.72,13500.0
2015-05-15 13:00:00,56.73,56.79,56.67,56.74,4800.0,56.73,56.79,56.67,56.74,4800.0
2015-05-15 13:10:00,56.73,56.77,56.6,56.62,5000.0,56.73,56.77,56.6,56.62,5000.0
2015-05-15 13:20:00,56.6,56.68,56.58,56.66,15300.0,56.6,56.68,56.58,56.66,15300.0
2015-05-15 13:30:00,56.66,56.67,56.62,56.64,3900.0,56.66,56.67,56.62,56.64,3900.0
2015-05-15 13:40:00,56.64,56.75,56.64,56.72,7100.0,56.64,56.75,56.64,56.72,7100.0
2015-05-15 13:50:00,56.73,56.75,56.58,56.58,16700.0,56.73,56.75,56.58,56.58,16700.0
2015-05-15 14:00:00,56.6,56.65,56.45,56.49,5700.0,56.6,56.65,56.45,56.49,5700.0
2015-05-15 14:10:00,56.5,56.62,56.5,56.61,7300.0,56.5,56.62,56.5,56.61,7300.0
2015-05-15 14:20:00,56.61,56.66,56.56,56.65,9800.0,56.61,56.66,56.56,56.65,9800.0
2015-05-15 14:30:00,56.63,56.78,56.6,56.74,11900.0,56.63,56.78,56.6,56.74,11900.0
2015-05-15 14:40:00,56.74,56.85,56.74,56.85,37500.0,56.74,56.85,56.74,56.85,37500.0
2015-05-15 14:50:00,56.87,56.97,56.85,56.95,24800.0,56.87,56.97,56.85,56.95,24800.0
2015-05-15 15:00:00,56.95,56.97,56.91,56.93,26000.0,56.95,56.97,56.91,56.93,26000.0
2015-05-15 15:10:00,56.92,56.94,56.86,56.86,15300.0,56.92,56.94,56.86,56.86,15300.0
2015-05-15 15:20:00,56.85,56.88,56.75,56.75,13300.0,56.85,56.88,56.75,56.75,13300.0
2015-05-15 15:30:00,56.75,56.79,56.72,56.76,21400.0,56.75,56.79,56.72,56.76,21400.0
2015-05-15 15:40:00,56.76,56.77,56.66,56.69,35800.0,56.76,56.77,56.66,56.69,35800.0
2015-05-15 15:50:00,56.68,56.76,56.64,56.71,58000.0,56.68,56.76,56.64,56.71,58000.0
2015-05-18 09:30:00,56.82,56.83,56.25,56.32,42500.0,56.82,56.83,56.25,56.32,42500.0
2015-05-18 09:40:00,56.39,56.42,56.16,56.22,53100.0,56.39,56.42,56.16,56.22,53100.0
2015-05-18 09:50:00,56.23,56.52,56.2,56.4,25600.0,56.23,56.52,56.2,56.4,25600.0
2015-05-18 10:00:00,56.44,56.57,56.21,56.24,21300.0,56.44,56.57,56.21,56.24,21300.0
2015-05-18 10:10:00,56.27,56.32,56.1,56.17,18100.0,56.27,56.32,56.1,56.17,18100.0
2015-05-18 10:20:00,56.18,56.23,56.03,56.2,58300.0,56.18,56.23,56.03,56.2,58300.0
2015-05-18 10:30:00,56.21,56.28,56.1,56.12,11300.0,56.21,56.28,56.1,56.12,11300.0
2015-05-18 10:40:00,56.12,56.34,56.03,56.27,57500.0,56.12,56.34,56.03,56.27,57500.0
2015-05-18 10:50:00,56.29,56.42,56.25,56.42,15100.0,56.29,56.42,56.25,56.42,15100.0
2015-05-18 11:00:00,56.42,56.45,56.3,56.39,18100.0,56.42,56.45,56.3,56.39,18100.0
2015-05-18 11:10:00,56.36,56.42,56.25,56.42,13600.0,56.36,56.42,56.25,56.42,13600.0
2015-05-18 11:20:00,56.37,56.44,56.29,56.42,7500.0,56.37,56.44,56.29,56.42,7500.0
2015-05-18 11:30:00,56.44,56.49,56.38,56.48,9300.0,56.44,56.49,56.38,56.48,9300.0
2015-05-18 11:40:00,56.5,56.59,56.4,56.4,9200.0,56.5,56.59,56.4,56.4,9200.0
2015-05-18 11:50:00,56.38,56.53,56.37,56.47,11400.0,56.38,56.53,56.37,56.47,11400.0
2015-05-18 12:00:00,56.48,56.56,56.48,56.56,8600.0,56.48,56.56,56.48,56.56,8600.0
2015-05-18 12:10:00,56.57,56.63,56.5,56.63,27200.0,56.57,56.63,56.5,56.63,27200.0
2015-05-18 12:20:00,56.61,56.7,56.59,56.64,44400.0,56.61,56.7,56.59,56.64,44400.0
2015-05-18 12:30:00,56.64,56.68,56.62,56.66,11400.0,56.64,56.68,56.62,56.66,11400.0
2015-05-18 12:40:00,56.66,56.69,56.6,56.6,6000.0,56.66,56.69,56.6,56.6,6000.0
2015-05-18 12:50:00,56.63,56.63,56.54,56.6,5700.0,56.63,56.63,56.54,56.6,5700.0
2015-05-18 13:00:00,56.56,56.56,56.43,56.54,6400.0,56.56,56.56,56.43,56.54,6400.0
2015-05-18 13:10:00,56.52,56.53,56.48,56.49,4400.0,56.52,56.53,56.48,56.49,4400.0
2015-05-18 13:20:00,56.47,56.47,56.33,56.39,7400.0,56.47,56.47,56.33,56.39,7400.0
2015-05-18 13:30:00,56.39,56.47,56.35,56.36,13200.0,56.39,56.47,56.35,56.36,13200.0
2015-05-18 13:40:00,56.35,56.4,56.29,56.37,11200.0,56.35,56.4,56.29,56.37,11200.0
2015-05-18 13:50:00,56.36,56.39,56.28,56.33,10800.0,56.36,56.39,56.28,56.33,10800.0
2015-05-18 14:00:00,56.31,56.36,56.24,56.26,21900.0,56.31,56.36,56.24,56.26,21900.0
2015-05-18 14:10:00,56.25,56.4,56.2,56.28,31700.0,56.25,56.4,56.2,56.28,31700.0
2015-05-18 14:20:00,56.29,56.31,56.08,56.08,53100.0,56.29,56.31,56.08,56.08,53100.0
2015-05-18 14:30:00,56.1,56.2,56.08,56.15,28300.0,56.1,56.2,56.08,56.15,28300.0
2015-05-18 14:40:00,56.15,56.2,56.13,56.18,27500.0,56.15,56.2,56.13,56.18,27500.0
2015-05-18 14:50:00,56.18,56.21,56.11,56.14,27500.0,56.18,56.21,56.11,56.14,27500.0
2015-05-18 15:00:00,56.13,56.27,56.11,56.22,18100.0,56.13,56.27,56.11,56.22,18100.0
2015-05-18 15:10:00,56.22,56.24,56.07,56.2,33600.0,56.22,56.24,56.07,56.2,33600.0
2015-05-18 15:20:00,56.2,56.29,56.12,56.13,19200.0,56.2,56.29,56.12,56.13,19200.0
2015-05-18 15:30:00,56.11,56.24,56.1,56.21,35700.0,56.11,56.24,56.1,56.21,35700.0
2015-05-18 15:40:00,56.23,56.27,56.2,56.24,45200.0,56.23,56.27,56.2,56.24,45200.0
2015-05-18 15:50:00,56.23,56.26,56.16,56.18,57200.0,56.23,56.26,56.16,56.18,57200.0
2015-05-19 09:30:00,56.18,56.54,56.11,56.46,96700.0,56.18,56.54,56.11,56.46,96700.0
2015-05-19 09:40:00,56.4,56.41,55.87,55.87,39000.0,56.4,56.41,55.87,55.87,39000.0
2015-05-19 09:50:00,55.86,55.88,55.59,55.59,48400.0,55.86,55.88,55.59,55.59,48400.0
2015-05-19 10:00:00,55.62,55.84,55.59,55.75,51100.0,55.62,55.84,55.59,55.75,51100.0
2015-05-19 10:10:00,55.75,55.81,55.67,55.81,23100.0,55.75,55.81,55.67,55.81,23100.0
2015-05-19 10:20:00,55.82,55.82,55.67,55.71,15600.0,55.82,55.82,55.67,55.71,15600.0
2015-05-19 10:30:00,55.72,55.77,55.62,55.73,24900.0,55.72,55.77,55.62,55.73,24900.0
2015-05-19 10:40:00,55.74,55.74,55.52,55.55,35700.0,55.74,55.74,55.52,55.55,35700.0
2015-05-19 10:50:00,55.54,55.54,55.28,55.33,35500.0,55.54,55.54,55.28,55.33,35500.0
2015-05-19 11:00:00,55.3,55.37,55.08,55.13,58300.0,55.3,55.37,55.08,55.13,58300.0
2015-05-19 11:10:00,55.13,55.18,55.0,55.18,72700.0,55.13,55.18,55.0,55.18,72700.0
2015-05-19 11:20:00,55.15,55.28,55.06,55.19,60200.0,55.15,55.28,55.06,55.19,60200.0
2015-05-19 11:30:00,55.2,55.46,55.2,55.38,34200.0,55.2,55.46,55.2,55.38,34200.0
2015-05-19 11:40:00,55.37,55.41,55.19,55.23,17400.0,55.37,55.41,55.19,55.23,17400.0
2015-05-19 11:50:00,55.23,55.3,55.22,55.26,8700.0,55.23,55.3,55.22,55.26,8700.0
2015-05-19 12:00:00,55.28,55.38,55.28,55.32,8300.0,55.28,55.38,55.28,55.32,8300.0
2015-05-19 12:10:00,55.34,55.35,55.25,55.34,8200.0,55.34,55.35,55.25,55.34,8200.0
2015-05-19 12:20:00,55.33,55.35,55.25,55.25,8800.0,55.33,55.35,55.25,55.25,8800.0
2015-05-19 12:30:00,55.24,55.37,55.23,55.32,15000.0,55.24,55.37,55.23,55.32,15000.0
2015-05-19 12:40:00,55.35,55.39,55.24,55.35,19100.0,55.35,55.39,55.24,55.35,19100.0
2015-05-19 12:50:00,55.34,55.34,55.25,55.33,7900.0,55.34,55.34,55.25,55.33,7900.0
2015-05-19 13:00:00,55.34,55.38,55.31,55.35,15000.0,55.34,55.38,55.31,55.35,15000.0
2015-05-19 13:10:00,55.36,55.36,55.25,55.28,12900.0,55.36,55.36,55.25,55.28,12900.0
2015-05-19 13:20:00,55.26,55.31,55.21,55.31,9600.0,55.26,55.31,55.21,55.31,9600.0
2015-05-19 13:30:00,55.31,55.46,55.31,55.32,27900.0,55.31,55.46,55.31,55.32,27900.0
2015-05-19 13:40:00,55.32,55.4,55.3,55.37,12800.0,55.32,55.4,55.3,55.37,12800.0
2015-05-19 13:50:00,55.37,55.39,55.27,55.32,11300.0,55.37,55.39,55.27,55.32,11300.0
2015-05-19 14:00:00,55.34,55.48,55.33,55.48,14900.0,55.34,55.48,55.33,55.48,14900.0
2015-05-19 14:10:00,55.48,55.54,55.42,55.48,12200.0,55.48,55.54,55.42,55.48,12200.0
2015-05-19 14:20:00,55.47,55.5,55.4,55.42,8100.0,55.47,55.5,55.4,55.42,8100.0
2015-05-19 14:30:00,55.41,55.43,55.17,55.2,23400.0,55.41,55.43,55.17,55.2,23400.0
2015-05-19 14:40:00,55.19,55.24,55.09,55.16,20300.0,55.19,55.24,55.09,55.16,20300.0
2015-05-19 14:50:00,55.16,55.16,55.08,55.12,17700.0,55.16,55.16,55.08,55.12,17700.0
2015-05-19 15:00:00,55.13,55.18,55.03,55.05,33200.0,55.13,55.18,55.03,55.05,33200.0
2015-05-19 15:10:00,55.06,55.18,55.02,55.17,20700.0,55.06,55.18,55.02,55.17,20700.0
2015-05-19 15:20:00,55.17,55.29,55.14,55.27,18000.0,55.17,55.29,55.14,55.27,18000.0
2015-05-19 15:30:00,55.26,55.3,55.19,55.25,19700.0,55.26,55.3,55.19,55.25,19700.0
2015-05-19 15:40:00,55.25,55.25,55.16,55.24,42000.0,55.25,55.25,55.16,55.24,42000.0
2015-05-19 15:50:00,55.24,55.33,55.18,55.27,86600.0,55.24,55.33,55.18,55.27,86600.0
2015-05-20 09:30:00,55.41,55.42,54.8,55.02,62800.0,55.41,55.42,54.8,55.02,62800.0
2015-05-20 09:40:00,55.05,55.4,54.91,55.27,50000.0,55.05,55.4,54.91,55.27,50000.0
2015-05-20 09:50:00,55.28,55.31,55.1,55.15,49700.0,55.28,55.31,55.1,55.15,49700.0
2015-05-20 10:00:00,55.19,55.55,55.16,55.52,33700.0,55.19,55.55,55.16,55.52,33700.0
2015-05-20 10:10:00,55.5,55.7,55.42,55.67,23500.0,55.5,55.7,55.42,55.67,23500.0
2015-05-20 10:20:00,55.65,55.73,55.4,55.4,23100.0,55.65,55.73,55.4,55.4,23100.0
2015-05-20 10:30:00,55.44,55.56,55.4,55.4,26700.0,55.44,55.56,55.4,55.4,26700.0
2015-05-20 10:40:00,55.4,55.41,55.13,55.27,29600.0,55.4,55.41,55.13,55.27,29600.0
2015-05-20 10:50:00,55.27,55.27,55.07,55.09,17900.0,55.27,55.27,55.07,55.09,17900.0
2015-05-20 11:00:00,55.1,55.16,54.94,55.09,46500.0,55.1,55.16,54.94,55.09,46500.0
2015-05-20 11:10:00,55.08,55.1,54.88,54.95,49200.0,55.08,55.1,54.88,54.95,49200.0
2015-05-20 11:20:00,54.92,55.0,54.86,54.91,37100.0,54.92,55.0,54.86,54.91,37100.0
2015-05-20 11:30:00,54.94,55.01,54.81,54.86,31000.0,54.94,55.01,54.81,54.86,31000.0
2015-05-20 11:40:00,54.84,54.9,54.76,54.89,33200.0,54.84,54.9,54.76,54.89,33200.0
2015-05-20 11:50:00,54.86,55.1,54.85,55.1,17600.0,54.86,55.1,54.85,55.1,17600.0
2015-05-20 12:00:00,55.12,55.12,55.0,55.04,33600.0,55.12,55.12,55.0,55.04,33600.0
2015-05-20 12:10:00,55.07,55.19,55.07,55.15,12600.0,55.07,55.19,55.07,55.15,12600.0
2015-05-20 12:20:00,55.19,55.23,55.12,55.14,6700.0,55.19,55.23,55.12,55.14,6700.0
2015-05-20 12:30:00,55.15,55.2,55.14,55.14,6400.0,55.15,55.2,55.14,55.14,6400.0
2015-05-20 12:40:00,55.12,55.12,55.0,55.02,14300.0,55.12,55.12,55.0,55.02,14300.0
2015-05-20 12:50:00,55.01,55.09,54.95,54.95,13500.0,55.01,55.09,54.95,54.95,13500.0
2015-05-20 13:00:00,54.98,54.98,54.83,54.85,18900.0,54.98,54.98,54.83,54.85,18900.0
2015-05-20 13:10:00,54.85,54.92,54.81,54.88,13400.0,54.85,54.92,54.81,54.88,13400.0
2015-05-20 13:20:00,54.89,54.89,54.75,54.8,25500.0,54.89,54.89,54.75,54.8,25500.0
2015-05-20 13:30:00,54.82,54.86,54.71,54.75,22900.0,54.82,54.86,54.71,54.75,22900.0
2015-05-20 13:40:00,54.73,54.95,54.7,54.9,24200.0,54.73,54.95,54.7,54.9,24200.0
2015-05-20 13:50:00,54.9,54.96,54.85,54.94,12900.0,54.9,54.96,54.85,54.94,12900.0
2015-05-20 14:00:00,54.94,55.07,54.8,54.8,18200.0,54.94,55.07,54.8,54.8,18200.0
2015-05-20 14:10:00,54.82,54.99,54.81,54.96,14600.0,54.82,54.99,54.81,54.96,14600.0
2015-05-20 14:20:00,54.95,55.1,54.92,55.08,25500.0,54.95,55.1,54.92,55.08,25500.0
2015-05-20 14:30:00,55.09,55.1,55.02,55.08,22300.0,55.09,55.1,55.02,55.08,22300.0
2015-05-20 14:40:00,55.06,55.2,55.01,55.1,24400.0,55.06,55.2,55.01,55.1,24400.0
2015-05-20 14:50:00,55.11,55.18,55.08,55.11,21500.0,55.11,55.18,55.08,55.11,21500.0
2015-05-20 15:00:00,55.1,55.2,55.1,55.14,16700.0,55.1,55.2,55.1,55.14,16700.0
2015-05-20 15:10:00,55.15,55.19,54.95,54.97,17300.0,55.15,55.19,54.95,54.97,17300.0
2015-05-20 15:20:00,54.97,55.01,54.91,54.92,19700.0,54.97,55.01,54.91,54.92,19700.0
2015-05-20 15:30:00,54.92,54.94,54.83,54.87,43700.0,54.92,54.94,54.83,54.87,43700.0
2015-05-20 15:40:00,54.87,54.97,54.85,54.97,40600.0,54.87,54.97,54.85,54.97,40600.0
2015-05-20 15:50:00,54.97,55.0,54.89,54.91,90300.0,54.97,55.0,54.89,54.91,90300.0
2015-05-21 09:30:00,55.2,55.8,55.15,55.78,82300.0,55.2,55.8,55.15,55.78,82300.0
2015-05-21 09:40:00,55.76,55.98,55.64,55.76,66600.0,55.76,55.98,55.64,55.76,66600.0
2015-05-21 09:50:00,55.81,55.88,55.75,55.8,20000.0,55.81,55.88,55.75,55.8,20000.0
2015-05-21 10:00:00,55.76,56.06,55.76,56.05,40000.0,55.76,56.06,55.76,56.05,40000.0
2015-05-21 10:10:00,56.06,56.23,56.03,56.08,61400.0,56.06,56.23,56.03,56.08,61400.0
2015-05-21 10:20:00,56.06,56.27,56.05,56.24,56800.0,56.06,56.27,56.05,56.24,56800.0
2015-05-21 10:30:00,56.25,56.43,56.24,56.37,43300.0,56.25,56.43,56.24,56.37,43300.0
2015-05-21 10:40:00,56.38,56.66,56.29,56.62,73100.0,56.38,56.66,56.29,56.62,73100.0
2015-05-21 10:50:00,56.6,56.63,56.39,56.42,20600.0,56.6,56.63,56.39,56.42,20600.0
2015-05-21 11:00:00,56.44,56.44,56.26,56.31,18700.0,56.44,56.44,56.26,56.31,18700.0
2015-05-21 11:10:00,56.26,56.29,56.11,56.12,15100.0,56.26,56.29,56.11,56.12,15100.0
2015-05-21 11:20:00,56.11,56.19,56.02,56.05,23500.0,56.11,56.19,56.02,56.05,23500.0
2015-05-21 11:30:00,56.03,56.22,56.03,56.11,40000.0,56.03,56.22,56.03,56.11,40000.0
2015-05-21 11:40:00,56.13,56.25,56.1,56.18,43800.0,56.13,56.25,56.1,56.18,43800.0
2015-05-21 11:50:00,56.18,56.3,56.12,56.26,60500.0,56.18,56.3,56.12,56.26,60500.0
2015-05-21 12:00:00,56.23,56.26,56.08,56.08,11700.0,56.23,56.26,56.08,56.08,11700.0
2015-05-21 12:10:00,56.08,56.14,56.04,56.1,11300.0,56.08,56.14,56.04,56.1,11300.0
2015-05-21 12:20:00,56.1,56.23,56.07,56.21,8400.0,56.1,56.23,56.07,56.21,8400.0
2015-05-21 12:30:00,56.2,56.23,56.13,56.19,9400.0,56.2,56.23,56.13,56.19,9400.0
2015-05-21 12:40:00,56.2,56.2,56.05,56.09,11700.0,56.2,56.2,56.05,56.09,11700.0
2015-05-21 12:50:00,56.08,56.23,56.05,56.23,27800.0,56.08,56.23,56.05,56.23,27800.0
2015-05-21 13:00:00,56.21,56.21,55.99,55.99,25400.0,56.21,56.21,55.99,55.99,25400.0
2015-05-21 13:10:00,56.0,56.01,55.85,55.86,16400.0,56.0,56.01,55.85,55.86,16400.0
2015-05-21 13:20:00,55.86,55.95,55.84,55.85,11500.0,55.86,55.95,55.84,55.85,11500.0
2015-05-21 13:30:00,55.83,55.96,55.8,55.94,17200.0,55.83,55.96,55.8,55.94,17200.0
2015-05-21 13:40:00,55.94,55.94,55.7,55.8,32500.0,55.94,55.94,55.7,55.8,32500.0
2015-05-21 13:50:00,55.8,55.86,55.75,55.76,15800.0,55.8,55.86,55.75,55.76,15800.0
2015-05-21 14:00:00,55.75,55.95,55.74,55.92,52500.0,55.75,55.95,55.74,55.92,52500.0
2015-05-21 14:10:00,55.95,55.97,55.85,55.97,10300.0,55.95,55.97,55.85,55.97,10300.0
2015-05-21 14:20:00,55.97,56.17,55.97,56.12,22900.0,55.97,56.17,55.97,56.12,22900.0
2015-05-21 14:30:00,56.13,56.16,56.05,56.06,20300.0,56.13,56.16,56.05,56.06,20300.0
2015-05-21 14:40:00,56.06,56.15,56.04,56.14,16400.0,56.06,56.15,56.04,56.14,16400.0
2015-05-21 14:50:00,56.18,56.2,56.08,56.11,16000.0,56.18,56.2,56.08,56.11,16000.0
2015-05-21 15:00:00,56.11,56.14,56.04,56.05,13600.0,56.11,56.14,56.04,56.05,13600.0
2015-05-21 15:10:00,56.04,56.04,55.86,55.89,22800.0,56.04,56.04,55.86,55.89,22800.0
2015-05-21 15:20:00,55.89,55.96,55.88,55.95,15600.0,55.89,55.96,55.88,55.95,15600.0
2015-05-21 15:30:00,55.95,56.08,55.95,56.04,20100.0,55.95,56.08,55.95,56.04,20100.0
2015-05-21 15:40:00,56.03,56.19,55.93,55.93,47700.0,56.03,56.19,55.93,55.93,47700.0
2015-05-21 15:50:00,55.93,55.95,55.87,55.89,120200.0,55.93,55.95,55.87,55.89,120200.0
2015-05-22 09:30:00,55.75,56.03,55.32,55.71,47300.0,55.75,56.03,55.32,55.71,47300.0
2015-05-22 09:40:00,55.76,55.81,55.56,55.56,27900.0,55.76,55.81,55.56,55.56,27900.0
2015-05-22 09:50:00,55.54,55.64,55.37,55.38,45800.0,55.54,55.64,55.37,55.38,45800.0
2015-05-22 10:00:00,55.41,55.46,55.14,55.19,36200.0,55.41,55.46,55.14,55.19,36200.0
2015-05-22 10:10:00,55.18,55.25,54.9,54.93,108900.0,55.18,55.25,54.9,54.93,108900.0
2015-05-22 10:20:00,54.93,55.0,54.9,55.0,32800.0,54.93,55.0,54.9,55.0,32800.0
2015-05-22 10:30:00,55.0,55.03,54.9,54.97,40600.0,55.0,55.03,54.9,54.97,40600.0
2015-05-22 10:40:00,54.96,55.14,54.93,55.06,19700.0,54.96,55.14,54.93,55.06,19700.0
2015-05-22 10:50:00,55.08,55.08,54.97,55.05,14200.0,55.08,55.08,54.97,55.05,14200.0
2015-05-22 11:00:00,55.06,55.08,54.96,54.99,34900.0,55.06,55.08,54.96,54.99,34900.0
2015-05-22 11:10:00,54.99,55.1,54.99,55.06,22500.0,54.99,55.1,54.99,55.06,22500.0
2015-05-22 11:20:00,55.05,55.16,55.03,55.16,35700.0,55.05,55.16,55.03,55.16,35700.0
2015-05-22 11:30:00,55.15,55.15,54.96,54.98,21000.0,55.15,55.15,54.96,54.98,21000.0
2015-05-22 11:40:00,54.96,55.01,54.92,54.92,27000.0,54.96,55.01,54.92,54.92,27000.0
2015-05-22 11:50:00,54.93,55.04,54.93,55.01,27300.0,54.93,55.04,54.93,55.01,27300.0
2015-05-22 12:00:00,55.03,55.12,55.0,55.12,12500.0,55.03,55.12,55.0,55.12,12500.0
2015-05-22 12:10:00,55.11,55.12,55.04,55.09,9100.0,55.11,55.12,55.04,55.09,9100.0
2015-05-22 12:20:00,55.08,55.12,55.01,55.08,22500.0,55.08,55.12,55.01,55.08,22500.0
2015-05-22 12:30:00,55.08,55.09,55.0,55.02,14200.0,55.08,55.09,55.0,55.02,14200.0
2015-05-22 12:40:00,55.02,55.05,54.96,54.98,22800.0,55.02,55.05,54.96,54.98,22800.0
2015-05-22 12:50:00,54.98,55.02,54.95,55.01,16100.0,54.98,55.02,54.95,55.01,16100.0
2015-05-22 13:00:00,54.99,55.14,54.92,55.1,46200.0,54.99,55.14,54.92,55.1,46200.0
2015-05-22 13:10:00,55.09,55.1,54.98,55.01,12300.0,55.09,55.1,54.98,55.01,12300.0
2015-05-22 13:20:00,54.99,55.03,54.96,55.03,15700.0,54.99,55.03,54.96,55.03,15700.0
2015-05-22 13:30:00,55.03,55.1,55.02,55.03,7600.0,55.03,55.1,55.02,55.03,7600.0
2015-05-22 13:40:00,55.04,55.12,55.04,55.12,8500.0,55.04,55.12,55.04,55.12,8500.0
2015-05-22 13:50:00,55.13,55.24,55.13,55.19,22200.0,55.13,55.24,55.13,55.19,22200.0
2015-05-22 14:00:00,55.19,55.23,55.1,55.19,12200.0,55.19,55.23,55.1,55.19,12200.0
2015-05-22 14:10:00,55.2,55.24,55.14,55.17,11700.0,55.2,55.24,55.14,55.17,11700.0
2015-05-22 14:20:00,55.18,55.25,55.17,55.2,7200.0,55.18,55.25,55.17,55.2,7200.0
2015-05-22 14:30:00,55.17,55.22,55.15,55.19,11200.0,55.17,55.22,55.15,55.19,11200.0
2015-05-22 14:40:00,55.18,55.23,55.17,55.21,16600.0,55.18,55.23,55.17,55.21,16600.0
2015-05-22 14:50:00,55.19,55.24,55.16,55.17,9500.0,55.19,55.24,55.16,55.17,9500.0
2015-05-22 15:00:00,55.16,55.26,55.16,55.22,10600.0,55.16,55.26,55.16,55.22,10600.0
2015-05-22 15:10:00,55.24,55.27,55.22,55.25,15100.0,55.24,55.27,55.22,55.25,15100.0
2015-05-22 15:20:00,55.26,55.32,55.25,55.32,16200.0,55.26,55.32,55.25,55.32,16200.0
2015-05-22 15:30:00,55.32,55.34,55.27,55.3,27100.0,55.32,55.34,55.27,55.3,27100.0
2015-05-22 15:40:00,55.3,55.33,55.18,55.19,26900.0,55.3,55.33,55.18,55.19,26900.0
2015-05-22 15:50:00,55.18,55.18,55.07,55.07,82000.0,55.18,55.18,55.07,55.07,82000.0
2015-05-26 09:30:00,53.03,53.03,51.71,52.15,501900.0,53.03,53.03,51.71,52.15,501900.0
2015-05-26 09:40:00,52.16,52.16,51.56,51.84,361800.0,52.16,52.16,51.56,51.84,361800.0
2015-05-26 09:50:00,51.83,51.85,51.33,51.55,296400.0,51.83,51.85,51.33,51.55,296400.0
2015-05-26 10:00:00,51.51,51.74,51.35,51.63,224700.0,51.51,51.74,51.35,51.63,224700.0
2015-05-26 10:10:00,51.61,51.85,51.5,51.62,287800.0,51.61,51.85,51.5,51.62,287800.0
2015-05-26 10:20:00,51.61,51.62,51.33,51.38,160300.0,51.61,51.62,51.33,51.38,160300.0
2015-05-26 10:30:00,51.38,51.46,51.15,51.35,150600.0,51.38,51.46,51.15,51.35,150600.0
2015-05-26 10:40:00,51.34,51.38,51.14,51.16,79600.0,51.34,51.38,51.14,51.16,79600.0
2015-05-26 10:50:00,51.16,51.16,50.71,50.9,212100.0,51.16,51.16,50.71,50.9,212100.0
2015-05-26 11:00:00,50.92,51.12,50.88,51.03,94600.0,50.92,51.12,50.88,51.03,94600.0
2015-05-26 11:10:00,51.02,51.07,50.74,50.84,116800.0,51.02,51.07,50.74,50.84,116800.0
2015-05-26 11:20:00,50.85,50.94,50.82,50.84,88200.0,50.85,50.94,50.82,50.84,88200.0
2015-05-26 11:30:00,50.83,51.09,50.76,51.05,79700.0,50.83,51.09,50.76,51.05,79700.0
2015-05-26 11:40:00,51.06,51.16,50.94,50.95,69400.0,51.06,51.16,50.94,50.95,69400.0
2015-05-26 11:50:00,50.94,50.94,50.8,50.89,56400.0,50.94,50.94,50.8,50.89,56400.0
2015-05-26 12:00:00,50.89,51.01,50.86,50.92,44100.0,50.89,51.01,50.86,50.92,44100.0
2015-05-26 12:10:00,50.91,51.22,50.87,51.19,62600.0,50.91,51.22,50.87,51.19,62600.0
2015-05-26 12:20:00,51.19,51.55,51.19,51.44,129000.0,51.19,51.55,51.19,51.44,129000.0
2015-05-26 12:30:00,51.45,51.47,51.34,51.36,81700.0,51.45,51.47,51.34,51.36,81700.0
2015-05-26 12:40:00,51.36,51.4,51.34,51.38,41900.0,51.36,51.4,51.34,51.38,41900.0
2015-05-26 12:50:00,51.39,51.45,51.2,51.23,139000.0,51.39,51.45,51.2,51.23,139000.0
2015-05-26 13:00:00,51.24,51.24,51.12,51.13,34200.0,51.24,51.24,51.12,51.13,34200.0
2015-05-26 13:10:00,51.13,51.36,51.13,51.24,25700.0,51.13,51.36,51.13,51.24,25700.0
2015-05-26 13:20:00,51.24,51.5,51.24,51.4,48400.0,51.24,51.5,51.24,51.4,48400.0
2015-05-26 13:30:00,51.4,51.42,51.32,51.42,22200.0,51.4,51.42,51.32,51.42,22200.0
2015-05-26 13:40:00,51.42,51.67,51.41,51.65,69200.0,51.42,51.67,51.41,51.65,69200.0
2015-05-26 13:50:00,51.65,51.73,51.53,51.54,53900.0,51.65,51.73,51.53,51.54,53900.0
2015-05-26 14:00:00,51.54,51.81,51.54,51.73,109600.0,51.54,51.81,51.54,51.73,109600.0
2015-05-26 14:10:00,51.73,51.89,51.65,51.87,52500.0,51.73,51.89,51.65,51.87,52500.0
2015-05-26 14:20:00,51.86,51.86,51.69,51.73,29600.0,51.86,51.86,51.69,51.73,29600.0
2015-05-26 14:30:00,51.73,51.91,51.7,51.72,60800.0,51.73,51.91,51.7,51.72,60800.0
2015-05-26 14:40:00,51.71,51.75,51.52,51.52,69500.0,51.71,51.75,51.52,51.52,69500.0
2015-05-26 14:50:00,51.52,51.61,51.27,51.27,66700.0,51.52,51.61,51.27,51.27,66700.0
2015-05-26 15:00:00,51.29,51.4,51.21,51.36,52900.0,51.29,51.4,51.21,51.36,52900.0
2015-05-26 15:10:00,51.35,51.51,51.3,51.39,55800.0,51.35,51.51,51.3,51.39,55800.0
2015-05-26 15:20:00,51.39,51.39,51.25,51.28,47300.0,51.39,51.39,51.25,51.28,47300.0
2015-05-26 15:30:00,51.28,51.4,51.22,51.24,92700.0,51.28,51.4,51.22,51.24,92700.0
2015-05-26 15:40:00,51.25,51.31,51.15,51.2,125400.0,51.25,51.31,51.15,51.2,125400.0
2015-05-26 15:50:00,51.19,51.21,51.03,51.06,283100.0,51.19,51.21,51.03,51.06,283100.0
2015-05-27 09:30:00,51.05,51.47,50.56,50.92,250200.0,51.05,51.47,50.56,50.92,250200.0
2015-05-27 09:40:00,50.94,51.28,50.84,51.22,94900.0,50.94,51.28,50.84,51.22,94900.0
2015-05-27 09:50:00,51.32,51.6,51.2,51.3,113500.0,51.32,51.6,51.2,51.3,113500.0
2015-05-27 10:00:00,51.3,51.44,51.25,51.27,26400.0,51.3,51.44,51.25,51.27,26400.0
2015-05-27 10:10:00,51.26,51.28,51.0,51.08,58700.0,51.26,51.28,51.0,51.08,58700.0
2015-05-27 10:20:00,51.13,51.13,50.79,50.89,80900.0,51.13,51.13,50.79,50.89,80900.0
2015-05-27 10:30:00,50.88,51.08,50.86,51.02,30800.0,50.88,51.08,50.86,51.02,30800.0
2015-05-27 10:40:00,51.0,51.01,50.78,50.84,62400.0,51.0,51.01,50.78,50.84,62400.0
2015-05-27 10:50:00,50.85,50.85,50.71,50.82,51300.0,50.85,50.85,50.71,50.82,51300.0
2015-05-27 11:00:00,50.82,50.9,50.77,50.78,28300.0,50.82,50.9,50.77,50.78,28300.0
2015-05-27 11:10:00,50.78,50.87,50.69,50.73,38000.0,50.78,50.87,50.69,50.73,38000.0
2015-05-27 11:20:00,50.72,50.82,50.67,50.82,33600.0,50.72,50.82,50.67,50.82,33600.0
2015-05-27 11:30:00,50.83,50.99,50.77,50.93,53100.0,50.83,50.99,50.77,50.93,53100.0
2015-05-27 11:40:00,50.92,51.04,50.9,51.0,35800.0,50.92,51.04,50.9,51.0,35800.0
2015-05-27 11:50:00,50.98,50.99,50.77,50.8,31400.0,50.98,50.99,50.77,50.8,31400.0
2015-05-27 12:00:00,50.81,50.87,50.73,50.78,34700.0,50.81,50.87,50.73,50.78,34700.0
2015-05-27 12:10:00,50.78,50.8,50.69,50.8,30800.0,50.78,50.8,50.69,50.8,30800.0
2015-05-27 12:20:00,50.8,50.81,50.74,50.75,24900.0,50.8,50.81,50.74,50.75,24900.0
2015-05-27 12:30:00,50.74,50.85,50.7,50.85,23700.0,50.74,50.85,50.7,50.85,23700.0
2015-05-27 12:40:00,50.85,50.9,50.79,50.88,23200.0,50.85,50.9,50.79,50.88,23200.0
2015-05-27 12:50:00,50.86,50.88,50.72,50.78,21600.0,50.86,50.88,50.72,50.78,21600.0
2015-05-27 13:00:00,50.77,50.99,50.76,50.96,22100.0,50.77,50.99,50.76,50.96,22100.0
2015-05-27 13:10:00,50.97,51.17,50.97,51.11,59800.0,50.97,51.17,50.97,51.11,59800.0
2015-05-27 13:20:00,51.11,51.29,51.1,51.24,31300.0,51.11,51.29,51.1,51.24,31300.0
2015-05-27 13:30:00,51.24,51.5,51.23,51.41,46900.0,51.24,51.5,51.23,51.41,46900.0
2015-05-27 13:40:00,51.41,51.47,51.37,51.39,29700.0,51.41,51.47,51.37,51.39,29700.0
2015-05-27 13:50:00,51.38,51.38,51.22,51.36,32400.0,51.38,51.38,51.22,51.36,32400.0
2015-05-27 14:00:00,51.36,51.44,51.3,51.32,24000.0,51.36,51.44,51.3,51.32,24000.0
2015-05-27 14:10:00,51.32,51.33,51.24,51.31,21200.0,51.32,51.33,51.24,51.31,21200.0
2015-05-27 14:20:00,51.32,51.39,51.27,51.39,34700.0,51.32,51.39,51.27,51.39,34700.0
2015-05-27 14:30:00,51.38,51.41,51.2,51.2,16900.0,51.38,51.41,51.2,51.2,16900.0
2015-05-27 14:40:00,51.2,51.25,51.12,51.18,20000.0,51.2,51.25,51.12,51.18,20000.0
2015-05-27 14:50:00,51.18,51.32,51.17,51.32,16700.0,51.18,51.32,51.17,51.32,16700.0
2015-05-27 15:00:00,51.33,51.37,51.25,51.32,18600.0,51.33,51.37,51.25,51.32,18600.0
2015-05-27 15:10:00,51.33,51.55,51.28,51.51,78800.0,51.33,51.55,51.28,51.51,78800.0
2015-05-27 15:20:00,51.53,51.53,51.43,51.43,36100.0,51.53,51.53,51.43,51.43,36100.0
2015-05-27 15:30:00,51.42,51.43,51.3,51.31,47300.0,51.42,51.43,51.3,51.31,47300.0
2015-05-27 15:40:00,51.32,51.36,51.24,51.3,78000.0,51.32,51.36,51.24,51.3,78000.0
2015-05-27 15:50:00,51.3,51.36,51.26,51.27,133100.0,51.3,51.36,51.26,51.27,133100.0
2015-05-28 09:30:00,51.24,51.39,51.09,51.32,75800.0,51.24,51.39,51.09,51.32,75800.0
2015-05-28 09:40:00,51.3,51.52,51.06,51.06,67100.0,51.3,51.52,51.06,51.06,67100.0
2015-05-28 09:50:00,51.1,51.16,50.96,50.99,71800.0,51.1,51.16,50.96,50.99,71800.0
2015-05-28 10:00:00,51.01,51.01,50.66,50.68,64400.0,51.01,51.01,50.66,50.68,64400.0
2015-05-28 10:10:00,50.68,50.9,50.45,50.88,83800.0,50.68,50.9,50.45,50.88,83800.0
2015-05-28 10:20:00,50.87,50.88,50.67,50.8,57100.0,50.87,50.88,50.67,50.8,57100.0
2015-05-28 10:30:00,50.81,50.81,50.5,50.58,47800.0,50.81,50.81,50.5,50.58,47800.0
2015-05-28 10:40:00,50.6,50.64,50.46,50.51,39200.0,50.6,50.64,50.46,50.51,39200.0
2015-05-28 10:50:00,50.48,50.74,50.47,50.74,23900.0,50.48,50.74,50.47,50.74,23900.0
2015-05-28 11:00:00,50.74,50.89,50.66,50.75,40900.0,50.74,50.89,50.66,50.75,40900.0
2015-05-28 11:10:00,50.74,50.84,50.71,50.83,24300.0,50.74,50.84,50.71,50.83,24300.0
2015-05-28 11:20:00,50.84,50.84,50.69,50.73,16300.0,50.84,50.84,50.69,50.73,16300.0
2015-05-28 11:30:00,50.75,50.85,50.74,50.8,8800.0,50.75,50.85,50.74,50.8,8800.0
2015-05-28 11:40:00,50.8,50.83,50.62,50.64,22400.0,50.8,50.83,50.62,50.64,22400.0
2015-05-28 11:50:00,50.63,50.68,50.58,50.6,27100.0,50.63,50.68,50.58,50.6,27100.0
2015-05-28 12:00:00,50.62,50.74,50.6,50.66,13100.0,50.62,50.74,50.6,50.66,13100.0
2015-05-28 12:10:00,50.67,50.73,50.67,50.72,9800.0,50.67,50.73,50.67,50.72,9800.0
2015-05-28 12:20:00,50.72,50.81,50.71,50.71,19900.0,50.72,50.81,50.71,50.71,19900.0
2015-05-28 12:30:00,50.71,50.72,50.59,50.59,12700.0,50.71,50.72,50.59,50.59,12700.0
2015-05-28 12:40:00,50.59,50.68,50.58,50.67,12500.0,50.59,50.68,50.58,50.67,12500.0
2015-05-28 12:50:00,50.67,50.67,50.59,50.59,10500.0,50.67,50.67,50.59,50.59,10500.0
2015-05-28 13:00:00,50.59,50.67,50.53,50.62,22000.0,50.59,50.67,50.53,50.62,22000.0
2015-05-28 13:10:00,50.61,50.65,50.49,50.52,21200.0,50.61,50.65,50.49,50.52,21200.0
2015-05-28 13:20:00,50.52,50.59,50.49,50.59,21700.0,50.52,50.59,50.49,50.59,21700.0
2015-05-28 13:30:00,50.59,50.69,50.59,50.68,13700.0,50.59,50.69,50.59,50.68,13700.0
2015-05-28 13:40:00,50.68,50.73,50.65,50.7,13100.0,50.68,50.73,50.65,50.7,13100.0
2015-05-28 13:50:00,50.71,50.72,50.64,50.66,11200.0,50.71,50.72,50.64,50.66,11200.0
2015-05-28 14:00:00,50.68,50.68,50.57,50.62,10900.0,50.68,50.68,50.57,50.62,10900.0
2015-05-28 14:10:00,50.64,50.71,50.61,50.68,18200.0,50.64,50.71,50.61,50.68,18200.0
2015-05-28 14:20:00,50.69,50.81,50.69,50.8,27800.0,50.69,50.81,50.69,50.8,27800.0
2015-05-28 14:30:00,50.8,50.94,50.79,50.88,15500.0,50.8,50.94,50.79,50.88,15500.0
2015-05-28 14:40:00,50.89,50.92,50.83,50.92,33600.0,50.89,50.92,50.83,50.92,33600.0
2015-05-28 14:50:00,50.93,50.93,50.8,50.84,22700.0,50.93,50.93,50.8,50.84,22700.0
2015-05-28 15:00:00,50.84,50.9,50.79,50.84,36600.0,50.84,50.9,50.79,50.84,36600.0
2015-05-28 15:10:00,50.84,50.9,50.81,50.82,29200.0,50.84,50.9,50.81,50.82,29200.0
2015-05-28 15:20:00,50.83,50.84,50.79,50.8,27300.0,50.83,50.84,50.79,50.8,27300.0
2015-05-28 15:30:00,50.8,50.85,50.79,50.84,43900.0,50.8,50.85,50.79,50.84,43900.0
2015-05-28 15:40:00,50.84,50.87,50.74,50.81,88800.0,50.84,50.87,50.74,50.81,88800.0
2015-05-28 15:50:00,50.8,50.85,50.75,50.75,179300.0,50.8,50.85,50.75,50.75,179300.0
2015-05-29 09:30:00,50.52,50.7,49.8,50.23,153900.0,50.52,50.7,49.8,50.23,153900.0
2015-05-29 09:40:00,50.2,50.49,50.13,50.22,73800.0,50.2,50.49,50.13,50.22,73800.0
2015-05-29 09:50:00,50.22,50.29,50.1,50.26,35900.0,50.22,50.29,50.1,50.26,35900.0
2015-05-29 10:00:00,50.27,50.49,50.23,50.44,64800.0,50.27,50.49,50.23,50.44,64800.0
2015-05-29 10:10:00,50.43,50.54,50.33,50.44,68400.0,50.43,50.54,50.33,50.44,68400.0
2015-05-29 10:20:00,50.45,50.49,50.29,50.3,43300.0,50.45,50.49,50.29,50.3,43300.0
2015-05-29 10:30:00,50.28,50.35,50.15,50.27,17200.0,50.28,50.35,50.15,50.27,17200.0
2015-05-29 10:40:00,50.28,50.35,50.02,50.04,70400.0,50.28,50.35,50.02,50.04,70400.0
2015-05-29 10:50:00,50.03,50.09,49.9,50.07,36800.0,50.03,50.09,49.9,50.07,36800.0
2015-05-29 11:00:00,50.07,50.07,49.89,49.9,57700.0,50.07,50.07,49.89,49.9,57700.0
2015-05-29 11:10:00,49.88,50.04,49.76,50.01,46400.0,49.88,50.04,49.76,50.01,46400.0
2015-05-29 11:20:00,50.04,50.05,49.97,50.0,21900.0,50.04,50.05,49.97,50.0,21900.0
2015-05-29 11:30:00,49.99,50.05,49.92,50.04,18400.0,49.99,50.05,49.92,50.04,18400.0
2015-05-29 11:40:00,50.07,50.3,50.05,50.23,32600.0,50.07,50.3,50.05,50.23,32600.0
2015-05-29 11:50:00,50.23,50.24,50.15,50.24,26200.0,50.23,50.24,50.15,50.24,26200.0
2015-05-29 12:00:00,50.24,50.38,50.24,50.28,17300.0,50.24,50.38,50.24,50.28,17300.0
2015-05-29 12:10:00,50.28,50.36,50.27,50.33,21400.0,50.28,50.36,50.27,50.33,21400.0
2015-05-29 12:20:00,50.33,50.44,50.33,50.4,16900.0,50.33,50.44,50.33,50.4,16900.0
2015-05-29 12:30:00,50.39,50.5,50.34,50.38,31900.0,50.39,50.5,50.34,50.38,31900.0
2015-05-29 12:40:00,50.38,50.44,50.33,50.4,10200.0,50.38,50.44,50.33,50.4,10200.0
2015-05-29 12:50:00,50.4,50.43,50.33,50.34,7600.0,50.4,50.43,50.33,50.34,7600.0
2015-05-29 13:00:00,50.34,50.42,50.3,50.4,7700.0,50.34,50.42,50.3,50.4,7700.0
2015-05-29 13:10:00,50.4,50.41,50.31,50.35,15700.0,50.4,50.41,50.31,50.35,15700.0
2015-05-29 13:20:00,50.34,50.36,50.17,50.18,18400.0,50.34,50.36,50.17,50.18,18400.0
2015-05-29 13:30:00,50.2,50.25,50.17,50.18,19900.0,50.2,50.25,50.17,50.18,19900.0
2015-05-29 13:40:00,50.18,50.25,50.15,50.17,19900.0,50.18,50.25,50.15,50.17,19900.0
2015-05-29 13:50:00,50.16,50.2,50.12,50.16,19600.0,50.16,50.2,50.12,50.16,19600.0
2015-05-29 14:00:00,50.16,50.21,50.12,50.13,15700.0,50.16,50.21,50.12,50.13,15700.0
2015-05-29 14:10:00,50.13,50.17,50.1,50.12,16100.0,50.13,50.17,50.1,50.12,16100.0
2015-05-29 14:20:00,50.12,50.12,50.04,50.04,20800.0,50.12,50.12,50.04,50.04,20800.0
2015-05-29 14:30:00,50.03,50.11,49.98,49.99,22400.0,50.03,50.11,49.98,49.99,22400.0
2015-05-29 14:40:00,49.98,50.0,49.86,49.88,42000.0,49.98,50.0,49.86,49.88,42000.0
2015-05-29 14:50:00,49.88,49.95,49.86,49.91,26300.0,49.88,49.95,49.86,49.91,26300.0
2015-05-29 15:00:00,49.9,50.03,49.87,49.97,34000.0,49.9,50.03,49.87,49.97,34000.0
2015-05-29 15:10:00,49.96,49.96,49.84,49.84,23900.0,49.96,49.96,49.84,49.84,23900.0
2015-05-29 15:20:00,49.85,49.87,49.78,49.8,55900.0,49.85,49.87,49.78,49.8,55900.0
2015-05-29 15:30:00,49.8,49.86,49.76,49.85,54200.0,49.8,49.86,49.76,49.85,54200.0
2015-05-29 15:40:00,49.85,49.93,49.82,49.82,61400.0,49.85,49.93,49.82,49.82,61400.0
2015-05-29 15:50:00,49.82,49.82,49.7,49.7,159500.0,49.82,49.82,49.7,49.7,159500.0
2015-06-01 09:30:00,49.82,49.99,49.31,49.45,91457.0,49.82,49.99,49.31,49.45,91457.0
2015-06-01 09:40:00,49.41,49.46,49.27,49.27,47139.0,49.41,49.46,49.27,49.27,47139.0
2015-06-01 09:50:00,49.31,49.53,49.26,49.53,43595.0,49.31,49.53,49.26,49.53,43595.0
2015-06-01 10:00:00,49.54,49.66,49.5,49.6,82407.0,49.54,49.66,49.5,49.6,82407.0
2015-06-01 10:10:00,49.63,49.63,49.44,49.51,60541.0,49.63,49.63,49.44,49.51,60541.0
2015-06-01 10:20:00,49.52,49.58,49.33,49.42,78909.0,49.52,49.58,49.33,49.42,78909.0
2015-06-01 10:30:00,49.42,49.56,49.29,49.55,66174.0,49.42,49.56,49.29,49.55,66174.0
2015-06-01 10:40:00,49.53,49.7,49.5,49.7,78088.0,49.53,49.7,49.5,49.7,78088.0
2015-06-01 10:50:00,49.7,49.99,49.68,49.94,51116.0,49.7,49.99,49.68,49.94,51116.0
2015-06-01 11:00:00,49.97,49.97,49.82,49.9,30519.0,49.97,49.97,49.82,49.9,30519.0
2015-06-01 11:10:00,49.87,49.92,49.75,49.9,37827.0,49.87,49.92,49.75,49.9,37827.0
2015-06-01 11:20:00,49.93,50.0,49.91,49.94,39712.0,49.93,50.0,49.91,49.94,39712.0
2015-06-01 11:30:00,49.93,50.03,49.9,49.91,60177.0,49.93,50.03,49.9,49.91,60177.0
2015-06-01 11:40:00,49.91,50.09,49.9,50.02,24048.0,49.91,50.09,49.9,50.02,24048.0
2015-06-01 11:50:00,50.02,50.03,49.88,49.91,25662.0,50.02,50.03,49.88,49.91,25662.0
2015-06-01 12:00:00,49.92,50.11,49.9,50.11,21730.0,49.92,50.11,49.9,50.11,21730.0
2015-06-01 12:10:00,50.11,50.34,50.1,50.29,67107.0,50.11,50.34,50.1,50.29,67107.0
2015-06-01 12:20:00,50.31,50.39,50.23,50.39,29341.0,50.31,50.39,50.23,50.39,29341.0
2015-06-01 12:30:00,50.39,50.45,50.23,50.26,69609.0,50.39,50.45,50.23,50.26,69609.0
2015-06-01 12:40:00,50.25,50.28,50.2,50.24,38619.0,50.25,50.28,50.2,50.24,38619.0
2015-06-01 12:50:00,50.23,50.36,50.21,50.35,33869.0,50.23,50.36,50.21,50.35,33869.0
2015-06-01 13:00:00,50.36,50.53,50.35,50.41,74039.0,50.36,50.53,50.35,50.41,74039.0
2015-06-01 13:10:00,50.4,50.4,50.14,50.15,29864.0,50.4,50.4,50.14,50.15,29864.0
2015-06-01 13:20:00,50.12,50.3,50.12,50.26,26902.0,50.12,50.3,50.12,50.26,26902.0
2015-06-01 13:30:00,50.27,50.39,50.24,50.25,41063.0,50.27,50.39,50.24,50.25,41063.0
2015-06-01 13:40:00,50.28,50.28,50.2,50.2,20710.0,50.28,50.28,50.2,50.2,20710.0
2015-06-01 13:50:00,50.21,50.22,50.15,50.21,17217.0,50.21,50.22,50.15,50.21,17217.0
2015-06-01 14:00:00,50.23,50.34,50.22,50.33,16610.0,50.23,50.34,50.22,50.33,16610.0
2015-06-01 14:10:00,50.34,50.35,50.25,50.25,17226.0,50.34,50.35,50.25,50.25,17226.0
2015-06-01 14:20:00,50.25,50.33,50.23,50.3,12660.0,50.25,50.33,50.23,50.3,12660.0
2015-06-01 14:30:00,50.31,50.46,50.29,50.3,47415.0,50.31,50.46,50.29,50.3,47415.0
2015-06-01 14:40:00,50.3,50.32,50.26,50.3,16052.0,50.3,50.32,50.26,50.3,16052.0
2015-06-01 14:50:00,50.28,50.31,50.17,50.18,10915.0,50.28,50.31,50.17,50.18,10915.0
2015-06-01 15:00:00,50.19,50.2,50.13,50.16,28483.0,50.19,50.2,50.13,50.16,28483.0
2015-06-01 15:10:00,50.16,50.17,50.1,50.12,36014.0,50.16,50.17,50.1,50.12,36014.0
2015-06-01 15:20:00,50.13,50.16,50.1,50.14,26826.0,50.13,50.16,50.1,50.14,26826.0
2015-06-01 15:30:00,50.14,50.14,49.98,50.02,55645.0,50.14,50.14,49.98,50.02,55645.0
2015-06-01 15:40:00,50.02,50.06,50.0,50.03,45457.0,50.02,50.06,50.0,50.03,45457.0
2015-06-01 15:50:00,50.02,50.02,49.84,49.91,177228.0,50.02,50.02,49.84,49.91,177228.0
2015-06-02 09:30:00,49.8,49.85,49.4,49.63,46406.0,49.8,49.85,49.4,49.63,46406.0
2015-06-02 09:40:00,49.63,49.7,49.45,49.61,19497.0,49.63,49.7,49.45,49.61,19497.0
2015-06-02 09:50:00,49.58,49.6,49.46,49.55,35549.0,49.58,49.6,49.46,49.55,35549.0
2015-06-02 10:00:00,49.57,49.7,49.45,49.66,40567.0,49.57,49.7,49.45,49.66,40567.0
2015-06-02 10:10:00,49.67,49.69,49.57,49.63,67858.0,49.67,49.69,49.57,49.63,67858.0
2015-06-02 10:20:00,49.65,49.82,49.6,49.62,71125.0,49.65,49.82,49.6,49.62,71125.0
2015-06-02 10:30:00,49.62,50.09,49.62,50.09,32484.0,49.62,50.09,49.62,50.09,32484.0
2015-06-02 10:40:00,50.06,50.23,50.02,50.23,28101.0,50.06,50.23,50.02,50.23,28101.0
2015-06-02 10:50:00,50.24,50.24,50.12,50.12,29621.0,50.24,50.24,50.12,50.12,29621.0
2015-06-02 11:00:00,50.12,50.35,50.12,50.33,29902.0,50.12,50.35,50.12,50.33,29902.0
2015-06-02 11:10:00,50.34,50.4,50.2,50.25,51345.0,50.34,50.4,50.2,50.25,51345.0
2015-06-02 11:20:00,50.26,50.39,50.25,50.31,30734.0,50.26,50.39,50.25,50.31,30734.0
2015-06-02 11:30:00,50.31,50.43,50.3,50.41,15793.0,50.31,50.43,50.3,50.41,15793.0
2015-06-02 11:40:00,50.41,50.51,50.4,50.49,17872.0,50.41,50.51,50.4,50.49,17872.0
2015-06-02 11:50:00,50.49,50.61,50.47,50.6,31156.0,50.49,50.61,50.47,50.6,31156.0
2015-06-02 12:00:00,50.6,50.71,50.47,50.61,21072.0,50.6,50.71,50.47,50.61,21072.0
2015-06-02 12:10:00,50.58,50.61,50.48,50.49,17642.0,50.58,50.61,50.48,50.49,17642.0
2015-06-02 12:20:00,50.52,50.6,50.47,50.47,13396.0,50.52,50.6,50.47,50.47,13396.0
2015-06-02 12:30:00,50.47,50.55,50.47,50.53,12930.0,50.47,50.55,50.47,50.53,12930.0
2015-06-02 12:40:00,50.51,50.58,50.47,50.55,11625.0,50.51,50.58,50.47,50.55,11625.0
2015-06-02 12:50:00,50.55,50.59,50.46,50.49,16296.0,50.55,50.59,50.46,50.49,16296.0
2015-06-02 13:00:00,50.49,50.54,50.49,50.52,7013.0,50.49,50.54,50.49,50.52,7013.0
2015-06-02 13:10:00,50.54,50.58,50.5,50.54,11038.0,50.54,50.58,50.5,50.54,11038.0
2015-06-02 13:20:00,50.54,50.65,50.53,50.58,10790.0,50.54,50.65,50.53,50.58,10790.0
2015-06-02 13:30:00,50.58,50.62,50.53,50.56,9546.0,50.58,50.62,50.53,50.56,9546.0
2015-06-02 13:40:00,50.57,50.59,50.56,50.58,9308.0,50.57,50.59,50.56,50.58,9308.0
2015-06-02 13:50:00,50.57,51.25,50.55,51.22,231907.0,50.57,51.25,50.55,51.22,231907.0
2015-06-02 14:00:00,51.23,51.6,51.2,51.5,224977.0,51.23,51.6,51.2,51.5,224977.0
2015-06-02 14:10:00,51.5,51.5,51.13,51.15,90388.0,51.5,51.5,51.13,51.15,90388.0
2015-06-02 14:20:00,51.14,51.34,51.12,51.19,38270.0,51.14,51.34,51.12,51.19,38270.0
2015-06-02 14:30:00,51.19,51.19,50.94,50.99,71629.0,51.19,51.19,50.94,50.99,71629.0
2015-06-02 14:40:00,50.97,50.97,50.76,50.81,41458.0,50.97,50.97,50.76,50.81,41458.0
2015-06-02 14:50:00,50.81,51.0,50.69,51.0,50615.0,50.81,51.0,50.69,51.0,50615.0
2015-06-02 15:00:00,50.99,51.18,50.98,51.1,68505.0,50.99,51.18,50.98,51.1,68505.0
2015-06-02 15:10:00,51.12,51.14,51.01,51.03,24963.0,51.12,51.14,51.01,51.03,24963.0
2015-06-02 15:20:00,51.03,51.06,50.96,51.0,25843.0,51.03,51.06,50.96,51.0,25843.0
2015-06-02 15:30:00,50.99,51.15,50.97,51.03,58897.0,50.99,51.15,50.97,51.03,58897.0
2015-06-02 15:40:00,51.04,51.07,50.98,51.01,67807.0,51.04,51.07,50.98,51.01,67807.0
2015-06-02 15:50:00,51.01,51.03,50.94,50.95,105425.0,51.01,51.03,50.94,50.95,105425.0
2015-06-03 09:30:00,50.97,51.08,50.76,51.05,58986.0,50.97,51.08,50.76,51.05,58986.0
2015-06-03 09:40:00,50.99,51.47,50.85,51.2,72451.0,50.99,51.47,50.85,51.2,72451.0
2015-06-03 09:50:00,51.21,51.28,51.07,51.18,31222.0,51.21,51.28,51.07,51.18,31222.0
2015-06-03 10:00:00,51.15,51.34,51.1,51.34,27510.0,51.15,51.34,51.1,51.34,27510.0
2015-06-03 10:10:00,51.35,51.53,51.35,51.45,53731.0,51.35,51.53,51.35,51.45,53731.0
2015-06-03 10:20:00,51.44,51.65,51.41,51.6,82151.0,51.44,51.65,51.41,51.6,82151.0
2015-06-03 10:30:00,51.61,51.74,51.57,51.65,71637.0,51.61,51.74,51.57,51.65,71637.0
2015-06-03 10:40:00,51.65,51.71,51.58,51.66,72532.0,51.65,51.71,51.58,51.66,72532.0
2015-06-03 10:50:00,51.65,51.68,51.57,51.66,39429.0,51.65,51.68,51.57,51.66,39429.0
2015-06-03 11:00:00,51.66,51.72,51.58,51.58,39403.0,51.66,51.72,51.58,51.58,39403.0
2015-06-03 11:10:00,51.59,51.59,51.3,51.32,29413.0,51.59,51.59,51.3,51.32,29413.0
2015-06-03 11:20:00,51.33,51.42,51.15,51.34,32413.0,51.33,51.42,51.15,51.34,32413.0
2015-06-03 11:30:00,51.36,51.41,51.29,51.33,20509.0,51.36,51.41,51.29,51.33,20509.0
2015-06-03 11:40:00,51.32,51.38,51.11,51.11,44430.0,51.32,51.38,51.11,51.11,44430.0
2015-06-03 11:50:00,51.12,51.13,50.95,51.03,48537.0,51.12,51.13,50.95,51.03,48537.0
2015-06-03 12:00:00,51.03,51.03,50.88,51.0,32555.0,51.03,51.03,50.88,51.0,32555.0
2015-06-03 12:10:00,51.0,51.04,50.96,50.97,23250.0,51.0,51.04,50.96,50.97,23250.0
2015-06-03 12:20:00,50.96,50.96,50.78,50.88,25040.0,50.96,50.96,50.78,50.88,25040.0
2015-06-03 12:30:00,50.93,50.95,50.77,50.81,18702.0,50.93,50.95,50.77,50.81,18702.0
2015-06-03 12:40:00,50.81,50.83,50.68,50.74,20778.0,50.81,50.83,50.68,50.74,20778.0
2015-06-03 12:50:00,50.73,50.74,50.61,50.71,20064.0,50.73,50.74,50.61,50.71,20064.0
2015-06-03 13:00:00,50.72,50.76,50.64,50.64,12248.0,50.72,50.76,50.64,50.64,12248.0
2015-06-03 13:10:00,50.65,50.69,50.63,50.66,8661.0,50.65,50.69,50.63,50.66,8661.0
2015-06-03 13:20:00,50.66,50.74,50.64,50.74,15586.0,50.66,50.74,50.64,50.74,15586.0
2015-06-03 13:30:00,50.75,50.81,50.74,50.81,13768.0,50.75,50.81,50.74,50.81,13768.0
2015-06-03 13:40:00,50.82,50.83,50.67,50.69,19705.0,50.82,50.83,50.67,50.69,19705.0
2015-06-03 13:50:00,50.7,50.86,50.7,50.86,19485.0,50.7,50.86,50.7,50.86,19485.0
2015-06-03 14:00:00,50.86,50.87,50.76,50.8,20782.0,50.86,50.87,50.76,50.8,20782.0
2015-06-03 14:10:00,50.78,50.9,50.78,50.86,19369.0,50.78,50.9,50.78,50.86,19369.0
2015-06-03 14:20:00,50.87,50.92,50.84,50.86,10044.0,50.87,50.92,50.84,50.86,10044.0
2015-06-03 14:30:00,50.86,50.93,50.84,50.9,11565.0,50.86,50.93,50.84,50.9,11565.0
2015-06-03 14:40:00,50.89,50.96,50.86,50.96,22385.0,50.89,50.96,50.86,50.96,22385.0
2015-06-03 14:50:00,50.94,50.96,50.84,50.86,16183.0,50.94,50.96,50.84,50.86,16183.0
2015-06-03 15:00:00,50.87,50.9,50.83,50.85,10724.0,50.87,50.9,50.83,50.85,10724.0
2015-06-03 15:10:00,50.85,50.9,50.69,50.71,22801.0,50.85,50.9,50.69,50.71,22801.0
2015-06-03 15:20:00,50.71,50.76,50.67,50.76,28691.0,50.71,50.76,50.67,50.76,28691.0
2015-06-03 15:30:00,50.77,50.85,50.74,50.85,30096.0,50.77,50.85,50.74,50.85,30096.0
2015-06-03 15:40:00,50.85,50.93,50.84,50.92,100143.0,50.85,50.93,50.84,50.92,100143.0
2015-06-03 15:50:00,50.91,50.92,50.8,50.83,102560.0,50.91,50.92,50.8,50.83,102560.0
2015-06-04 09:30:00,50.6,50.8,50.13,50.39,95760.0,50.6,50.8,50.13,50.39,95760.0
2015-06-04 09:40:00,50.45,50.55,50.2,50.35,38185.0,50.45,50.55,50.2,50.35,38185.0
2015-06-04 09:50:00,50.35,50.45,50.12,50.27,79841.0,50.35,50.45,50.12,50.27,79841.0
2015-06-04 10:00:00,50.24,50.5,50.17,50.22,48241.0,50.24,50.5,50.17,50.22,48241.0
2015-06-04 10:10:00,50.26,50.32,50.08,50.26,52869.0,50.26,50.32,50.08,50.26,52869.0
2015-06-04 10:20:00,50.28,50.29,49.92,49.93,54052.0,50.28,50.29,49.92,49.93,54052.0
2015-06-04 10:30:00,49.92,49.93,49.64,49.68,123222.0,49.92,49.93,49.64,49.68,123222.0
2015-06-04 10:40:00,49.67,49.99,49.65,49.81,54588.0,49.67,49.99,49.65,49.81,54588.0
2015-06-04 10:50:00,49.83,49.9,49.78,49.88,63860.0,49.83,49.9,49.78,49.88,63860.0
2015-06-04 11:00:00,49.88,49.99,49.85,49.92,58192.0,49.88,49.99,49.85,49.92,58192.0
2015-06-04 11:10:00,49.89,49.98,49.85,49.98,38828.0,49.89,49.98,49.85,49.98,38828.0
2015-06-04 11:20:00,49.95,49.98,49.86,49.86,14942.0,49.95,49.98,49.86,49.86,14942.0
2015-06-04 11:30:00,49.84,49.85,49.73,49.84,59460.0,49.84,49.85,49.73,49.84,59460.0
2015-06-04 11:40:00,49.83,49.93,49.73,49.81,37664.0,49.83,49.93,49.73,49.81,37664.0
2015-06-04 11:50:00,49.83,49.98,49.82,49.89,39867.0,49.83,49.98,49.82,49.89,39867.0
2015-06-04 12:00:00,49.9,49.95,49.83,49.85,30998.0,49.9,49.95,49.83,49.85,30998.0
2015-06-04 12:10:00,49.85,49.86,49.75,49.83,26981.0,49.85,49.86,49.75,49.83,26981.0
2015-06-04 12:20:00,49.82,49.83,49.73,49.75,32204.0,49.82,49.83,49.73,49.75,32204.0
2015-06-04 12:30:00,49.74,49.89,49.69,49.89,38748.0,49.74,49.89,49.69,49.89,38748.0
2015-06-04 12:40:00,49.88,49.92,49.78,49.8,17898.0,49.88,49.92,49.78,49.8,17898.0
2015-06-04 12:50:00,49.8,49.84,49.71,49.77,38661.0,49.8,49.84,49.71,49.77,38661.0
2015-06-04 13:00:00,49.78,49.78,49.68,49.7,17723.0,49.78,49.78,49.68,49.7,17723.0
2015-06-04 13:10:00,49.69,49.75,49.54,49.57,36660.0,49.69,49.75,49.54,49.57,36660.0
2015-06-04 13:20:00,49.57,49.6,49.5,49.57,53286.0,49.57,49.6,49.5,49.57,53286.0
2015-06-04 13:30:00,49.58,49.71,49.55,49.66,25071.0,49.58,49.71,49.55,49.66,25071.0
2015-06-04 13:40:00,49.65,49.7,49.63,49.68,30547.0,49.65,49.7,49.63,49.68,30547.0
2015-06-04 13:50:00,49.67,49.73,49.65,49.69,21532.0,49.67,49.73,49.65,49.69,21532.0
2015-06-04 14:00:00,49.68,49.73,49.57,49.6,26655.0,49.68,49.73,49.57,49.6,26655.0
2015-06-04 14:10:00,49.6,49.77,49.59,49.7,25706.0,49.6,49.77,49.59,49.7,25706.0
2015-06-04 14:20:00,49.71,49.83,49.69,49.69,23243.0,49.71,49.83,49.69,49.69,23243.0
2015-06-04 14:30:00,49.69,49.73,49.61,49.62,42817.0,49.69,49.73,49.61,49.62,42817.0
2015-06-04 14:40:00,49.63,49.7,49.62,49.65,23537.0,49.63,49.7,49.62,49.65,23537.0
2015-06-04 14:50:00,49.66,49.71,49.6,49.63,33635.0,49.66,49.71,49.6,49.63,33635.0
2015-06-04 15:00:00,49.64,49.72,49.64,49.7,38514.0,49.64,49.72,49.64,49.7,38514.0
2015-06-04 15:10:00,49.69,49.7,49.6,49.62,65647.0,49.69,49.7,49.6,49.62,65647.0
2015-06-04 15:20:00,49.63,49.73,49.62,49.7,47675.0,49.63,49.73,49.62,49.7,47675.0
2015-06-04 15:30:00,49.7,49.82,49.69,49.76,88343.0,49.7,49.82,49.69,49.76,88343.0
2015-06-04 15:40:00,49.77,49.78,49.6,49.6,57593.0,49.77,49.78,49.6,49.6,57593.0
2015-06-04 15:50:00,49.6,49.7,49.59,49.67,136871.0,49.6,49.7,49.59,49.67,136871.0
2015-06-05 09:30:00,49.87,49.98,49.55,49.62,79728.0,49.87,49.98,49.55,49.62,79728.0
2015-06-05 09:40:00,49.6,49.65,49.38,49.53,81671.0,49.6,49.65,49.38,49.53,81671.0
2015-06-05 09:50:00,49.52,49.83,49.52,49.83,46743.0,49.52,49.83,49.52,49.83,46743.0
2015-06-05 10:00:00,49.81,50.25,49.76,50.19,108813.0,49.81,50.25,49.76,50.19,108813.0
2015-06-05 10:10:00,50.18,50.75,50.05,50.43,294273.0,50.18,50.75,50.05,50.43,294273.0
2015-06-05 10:20:00,50.4,50.93,50.39,50.73,236506.0,50.4,50.93,50.39,50.73,236506.0
2015-06-05 10:30:00,50.72,50.83,50.59,50.62,70795.0,50.72,50.83,50.59,50.62,70795.0
2015-06-05 10:40:00,50.65,50.81,50.64,50.73,73021.0,50.65,50.81,50.64,50.73,73021.0
2015-06-05 10:50:00,50.72,50.73,50.55,50.62,46800.0,50.72,50.73,50.55,50.62,46800.0
2015-06-05 11:00:00,50.64,50.85,50.62,50.82,58651.0,50.64,50.85,50.62,50.82,58651.0
2015-06-05 11:10:00,50.84,50.87,50.65,50.8,46049.0,50.84,50.87,50.65,50.8,46049.0
2015-06-05 11:20:00,50.8,50.87,50.76,50.81,29212.0,50.8,50.87,50.76,50.81,29212.0
2015-06-05 11:30:00,50.81,50.85,50.72,50.82,31844.0,50.81,50.85,50.72,50.82,31844.0
2015-06-05 11:40:00,50.83,51.07,50.81,51.06,81686.0,50.83,51.07,50.81,51.06,81686.0
2015-06-05 11:50:00,51.05,51.19,51.02,51.14,90296.0,51.05,51.19,51.02,51.14,90296.0
2015-06-05 12:00:00,51.14,51.29,51.08,51.28,65682.0,51.14,51.29,51.08,51.28,65682.0
2015-06-05 12:10:00,51.29,51.37,51.18,51.21,30570.0,51.29,51.37,51.18,51.21,30570.0
2015-06-05 12:20:00,51.19,51.23,51.06,51.15,24361.0,51.19,51.23,51.06,51.15,24361.0
2015-06-05 12:30:00,51.16,51.2,51.11,51.13,21418.0,51.16,51.2,51.11,51.13,21418.0
2015-06-05 12:40:00,51.11,51.36,51.07,51.31,50258.0,51.11,51.36,51.07,51.31,50258.0
2015-06-05 12:50:00,51.33,51.4,51.3,51.38,44658.0,51.33,51.4,51.3,51.38,44658.0
2015-06-05 13:00:00,51.39,51.41,51.35,51.39,31430.0,51.39,51.41,51.35,51.39,31430.0
2015-06-05 13:10:00,51.4,51.42,51.33,51.35,25844.0,51.4,51.42,51.33,51.35,25844.0
2015-06-05 13:20:00,51.36,51.42,51.31,51.37,19896.0,51.36,51.42,51.31,51.37,19896.0
2015-06-05 13:30:00,51.38,51.42,51.19,51.28,42487.0,51.38,51.42,51.19,51.28,42487.0
2015-06-05 13:40:00,51.28,51.28,51.07,51.12,54861.0,51.28,51.28,51.07,51.12,54861.0
2015-06-05 13:50:00,51.13,51.23,51.12,51.16,16871.0,51.13,51.23,51.12,51.16,16871.0
2015-06-05 14:00:00,51.17,51.22,51.13,51.22,19897.0,51.17,51.22,51.13,51.22,19897.0
2015-06-05 14:10:00,51.22,51.34,51.2,51.3,29373.0,51.22,51.34,51.2,51.3,29373.0
2015-06-05 14:20:00,51.29,51.36,51.22,51.35,27941.0,51.29,51.36,51.22,51.35,27941.0
2015-06-05 14:30:00,51.34,51.39,51.28,51.35,27067.0,51.34,51.39,51.28,51.35,27067.0
2015-06-05 14:40:00,51.34,51.41,51.32,51.4,25055.0,51.34,51.41,51.32,51.4,25055.0
2015-06-05 14:50:00,51.4,51.47,51.37,51.39,40739.0,51.4,51.47,51.37,51.39,40739.0
2015-06-05 15:00:00,51.39,51.44,51.35,51.35,35639.0,51.39,51.44,51.35,51.35,35639.0
2015-06-05 15:10:00,51.36,51.38,51.24,51.27,45644.0,51.36,51.38,51.24,51.27,45644.0
2015-06-05 15:20:00,51.26,51.3,51.17,51.18,46189.0,51.26,51.3,51.17,51.18,46189.0
2015-06-05 15:30:00,51.18,51.28,51.17,51.22,61162.0,51.18,51.28,51.17,51.22,61162.0
2015-06-05 15:40:00,51.22,51.34,51.19,51.34,73129.0,51.22,51.34,51.19,51.34,73129.0
2015-06-05 15:50:00,51.33,51.35,51.26,51.3,157108.0,51.33,51.35,51.26,51.3,157108.0
2015-06-08 09:30:00,51.05,51.42,50.95,51.19,78830.0,51.05,51.42,50.95,51.19,78830.0
2015-06-08 09:40:00,51.2,51.49,51.18,51.36,47618.0,51.2,51.49,51.18,51.36,47618.0
2015-06-08 09:50:00,51.37,51.39,50.87,50.94,64988.0,51.37,51.39,50.87,50.94,64988.0
2015-06-08 10:00:00,50.88,50.88,50.33,50.4,130196.0,50.88,50.88,50.33,50.4,130196.0
2015-06-08 10:10:00,50.42,50.42,50.21,50.38,67153.0,50.42,50.42,50.21,50.38,67153.0
2015-06-08 10:20:00,50.36,50.63,50.36,50.58,28350.0,50.36,50.63,50.36,50.58,28350.0
2015-06-08 10:30:00,50.56,50.59,50.43,50.57,17745.0,50.56,50.59,50.43,50.57,17745.0
2015-06-08 10:40:00,50.56,50.7,50.52,50.68,32852.0,50.56,50.7,50.52,50.68,32852.0
2015-06-08 10:50:00,50.66,50.72,50.58,50.7,23572.0,50.66,50.72,50.58,50.7,23572.0
2015-06-08 11:00:00,50.68,51.0,50.61,50.9,76404.0,50.68,51.0,50.61,50.9,76404.0
2015-06-08 11:10:00,50.89,50.91,50.5,50.64,65882.0,50.89,50.91,50.5,50.64,65882.0
2015-06-08 11:20:00,50.66,50.75,50.48,50.52,20496.0,50.66,50.75,50.48,50.52,20496.0
2015-06-08 11:30:00,50.47,50.54,50.4,50.4,35500.0,50.47,50.54,50.4,50.4,35500.0
2015-06-08 11:40:00,50.4,50.4,50.31,50.32,25078.0,50.4,50.4,50.31,50.32,25078.0
2015-06-08 11:50:00,50.32,50.35,50.21,50.25,37303.0,50.32,50.35,50.21,50.25,37303.0
2015-06-08 12:00:00,50.21,50.22,50.03,50.08,34000.0,50.21,50.22,50.03,50.08,34000.0
2015-06-08 12:10:00,50.07,50.12,49.93,49.98,34486.0,50.07,50.12,49.93,49.98,34486.0
2015-06-08 12:20:00,49.98,49.99,49.86,49.97,31444.0,49.98,49.99,49.86,49.97,31444.0
2015-06-08 12:30:00,49.95,50.07,49.86,49.98,19793.0,49.95,50.07,49.86,49.98,19793.0
2015-06-08 12:40:00,49.98,50.06,49.92,50.03,14570.0,49.98,50.06,49.92,50.03,14570.0
2015-06-08 12:50:00,50.03,50.1,49.96,49.98,22863.0,50.03,50.1,49.96,49.98,22863.0
2015-06-08 13:00:00,49.99,50.02,49.86,49.9,23012.0,49.99,50.02,49.86,49.9,23012.0
2015-06-08 13:10:00,49.91,49.93,49.88,49.88,13715.0,49.91,49.93,49.88,49.88,13715.0
2015-06-08 13:20:00,49.89,49.93,49.88,49.89,19508.0,49.89,49.93,49.88,49.89,19508.0
2015-06-08 13:30:00,49.88,49.88,49.67,49.69,48197.0,49.88,49.88,49.67,49.69,48197.0
2015-06-08 13:40:00,49.71,49.72,49.61,49.69,23033.0,49.71,49.72,49.61,49.69,23033.0
2015-06-08 13:50:00,49.68,49.91,49.68,49.83,56527.0,49.68,49.91,49.68,49.83,56527.0
2015-06-08 14:00:00,49.83,49.89,49.79,49.87,26832.0,49.83,49.89,49.79,49.87,26832.0
2015-06-08 14:10:00,49.88,49.88,49.81,49.87,23150.0,49.88,49.88,49.81,49.87,23150.0
2015-06-08 14:20:00,49.87,50.04,49.87,50.04,19244.0,49.87,50.04,49.87,50.04,19244.0
2015-06-08 14:30:00,50.05,50.1,49.99,49.99,25330.0,50.05,50.1,49.99,49.99,25330.0
2015-06-08 14:40:00,49.98,50.03,49.95,49.98,23870.0,49.98,50.03,49.95,49.98,23870.0
2015-06-08 14:50:00,49.99,50.2,49.99,50.18,45902.0,49.99,50.2,49.99,50.18,45902.0
2015-06-08 15:00:00,50.17,50.27,50.15,50.15,39791.0,50.17,50.27,50.15,50.15,39791.0
2015-06-08 15:10:00,50.15,50.16,50.09,50.1,27334.0,50.15,50.16,50.09,50.1,27334.0
2015-06-08 15:20:00,50.1,50.14,49.96,50.03,21100.0,50.1,50.14,49.96,50.03,21100.0
2015-06-08 15:30:00,50.02,50.09,49.96,50.01,41036.0,50.02,50.09,49.96,50.01,41036.0
2015-06-08 15:40:00,50.01,50.1,50.01,50.02,46780.0,50.01,50.1,50.01,50.02,46780.0
2015-06-08 15:50:00,50.02,50.03,49.83,49.86,152693.0,50.02,50.03,49.83,49.86,152693.0
2015-06-09 09:30:00,49.95,50.24,49.92,50.06,43394.0,49.95,50.24,49.92,50.06,43394.0
2015-06-09 09:40:00,50.03,50.09,49.61,49.67,69822.0,50.03,50.09,49.61,49.67,69822.0
2015-06-09 09:50:00,49.68,49.75,49.45,49.54,56000.0,49.68,49.75,49.45,49.54,56000.0
2015-06-09 10:00:00,49.62,49.67,49.41,49.65,19156.0,49.62,49.67,49.41,49.65,19156.0
2015-06-09 10:10:00,49.67,49.84,49.51,49.52,25943.0,49.67,49.84,49.51,49.52,25943.0
2015-06-09 10:20:00,49.54,49.54,49.12,49.18,86062.0,49.54,49.54,49.12,49.18,86062.0
2015-06-09 10:30:00,49.19,49.2,49.01,49.15,54791.0,49.19,49.2,49.01,49.15,54791.0
2015-06-09 10:40:00,49.16,49.26,49.13,49.26,40809.0,49.16,49.26,49.13,49.26,40809.0
2015-06-09 10:50:00,49.26,49.48,49.25,49.48,31790.0,49.26,49.48,49.25,49.48,31790.0
2015-06-09 11:00:00,49.49,49.55,49.45,49.51,18570.0,49.49,49.55,49.45,49.51,18570.0
2015-06-09 11:10:00,49.52,49.6,49.41,49.5,23516.0,49.52,49.6,49.41,49.5,23516.0
2015-06-09 11:20:00,49.52,49.53,49.44,49.49,15738.0,49.52,49.53,49.44,49.49,15738.0
2015-06-09 11:30:00,49.51,49.71,49.51,49.66,20488.0,49.51,49.71,49.51,49.66,20488.0
2015-06-09 11:40:00,49.66,49.67,49.54,49.54,12545.0,49.66,49.67,49.54,49.54,12545.0
2015-06-09 11:50:00,49.55,49.56,49.45,49.45,26861.0,49.55,49.56,49.45,49.45,26861.0
2015-06-09 12:00:00,49.48,49.52,49.45,49.49,13125.0,49.48,49.52,49.45,49.49,13125.0
2015-06-09 12:10:00,49.49,49.49,49.29,49.3,14471.0,49.49,49.49,49.29,49.3,14471.0
2015-06-09 12:20:00,49.31,49.38,49.29,49.32,14847.0,49.31,49.38,49.29,49.32,14847.0
2015-06-09 12:30:00,49.33,49.56,49.33,49.56,14515.0,49.33,49.56,49.33,49.56,14515.0
2015-06-09 12:40:00,49.57,49.57,49.49,49.49,13105.0,49.57,49.57,49.49,49.49,13105.0
2015-06-09 12:50:00,49.5,49.51,49.42,49.47,8481.0,49.5,49.51,49.42,49.47,8481.0
2015-06-09 13:00:00,49.5,49.53,49.47,49.47,23006.0,49.5,49.53,49.47,49.47,23006.0
2015-06-09 13:10:00,49.49,49.5,49.39,49.41,26061.0,49.49,49.5,49.39,49.41,26061.0
2015-06-09 13:20:00,49.41,49.46,49.4,49.41,12693.0,49.41,49.46,49.4,49.41,12693.0
2015-06-09 13:30:00,49.42,49.46,49.37,49.4,15045.0,49.42,49.46,49.37,49.4,15045.0
2015-06-09 13:40:00,49.39,49.4,49.22,49.27,57587.0,49.39,49.4,49.22,49.27,57587.0
2015-06-09 13:50:00,49.27,49.31,49.24,49.27,11611.0,49.27,49.31,49.24,49.27,11611.0
2015-06-09 14:00:00,49.27,49.44,49.27,49.35,33028.0,49.27,49.44,49.27,49.35,33028.0
2015-06-09 14:10:00,49.35,49.38,49.27,49.31,8665.0,49.35,49.38,49.27,49.31,8665.0
2015-06-09 14:20:00,49.31,49.31,49.26,49.26,12490.0,49.31,49.31,49.26,49.26,12490.0
2015-06-09 14:30:00,49.27,49.29,49.13,49.19,44526.0,49.27,49.29,49.13,49.19,44526.0
2015-06-09 14:40:00,49.19,49.26,49.11,49.14,27512.0,49.19,49.26,49.11,49.14,27512.0
2015-06-09 14:50:00,49.13,49.16,49.03,49.11,38928.0,49.13,49.16,49.03,49.11,38928.0
2015-06-09 15:00:00,49.11,49.12,49.06,49.09,19809.0,49.11,49.12,49.06,49.09,19809.0
2015-06-09 15:10:00,49.09,49.13,49.05,49.1,22206.0,49.09,49.13,49.05,49.1,22206.0
2015-06-09 15:20:00,49.1,49.13,49.04,49.1,37080.0,49.1,49.13,49.04,49.1,37080.0
2015-06-09 15:30:00,49.1,49.15,49.04,49.14,41434.0,49.1,49.15,49.04,49.14,41434.0
2015-06-09 15:40:00,49.14,49.18,49.07,49.09,75833.0,49.14,49.18,49.07,49.09,75833.0
2015-06-09 15:50:00,49.09,49.23,49.09,49.16,99843.0,49.09,49.23,49.09,49.16,99843.0
2015-06-10 09:30:00,49.51,49.71,49.22,49.5,42336.0,49.51,49.71,49.22,49.5,42336.0
2015-06-10 09:40:00,49.52,49.8,49.52,49.7,23561.0,49.52,49.8,49.52,49.7,23561.0
2015-06-10 09:50:00,49.73,49.79,49.65,49.67,26063.0,49.73,49.79,49.65,49.67,26063.0
2015-06-10 10:00:00,49.73,49.87,49.67,49.8,47415.0,49.73,49.87,49.67,49.8,47415.0
2015-06-10 10:10:00,49.8,49.82,49.72,49.75,40352.0,49.8,49.82,49.72,49.75,40352.0
2015-06-10 10:20:00,49.74,49.77,49.51,49.55,68719.0,49.74,49.77,49.51,49.55,68719.0
2015-06-10 10:30:00,49.55,49.78,49.47,49.5,59508.0,49.55,49.78,49.47,49.5,59508.0
2015-06-10 10:40:00,49.5,49.7,49.48,49.69,107614.0,49.5,49.7,49.48,49.69,107614.0
2015-06-10 10:50:00,49.71,50.14,49.68,50.1,85565.0,49.71,50.14,49.68,50.1,85565.0
2015-06-10 11:00:00,50.14,51.27,50.09,50.96,372884.0,50.14,51.27,50.09,50.96,372884.0
2015-06-10 11:10:00,51.01,51.37,50.8,50.87,213050.0,51.01,51.37,50.8,50.87,213050.0
2015-06-10 11:20:00,50.87,51.02,50.83,50.96,83852.0,50.87,51.02,50.83,50.96,83852.0
2015-06-10 11:30:00,50.99,50.99,50.5,50.5,60987.0,50.99,50.99,50.5,50.5,60987.0
2015-06-10 11:40:00,50.54,50.77,50.34,50.57,66790.0,50.54,50.77,50.34,50.57,66790.0
2015-06-10 11:50:00,50.55,50.69,50.48,50.59,33043.0,50.55,50.69,50.48,50.59,33043.0
2015-06-10 12:00:00,50.58,50.66,50.53,50.53,24724.0,50.58,50.66,50.53,50.53,24724.0
2015-06-10 12:10:00,50.54,50.74,50.54,50.73,36491.0,50.54,50.74,50.54,50.73,36491.0
2015-06-10 12:20:00,50.71,50.71,50.58,50.66,23425.0,50.71,50.71,50.58,50.66,23425.0
2015-06-10 12:30:00,50.7,50.8,50.6,50.74,27691.0,50.7,50.8,50.6,50.74,27691.0
2015-06-10 12:40:00,50.73,50.79,50.61,50.68,19396.0,50.73,50.79,50.61,50.68,19396.0
2015-06-10 12:50:00,50.68,50.75,50.53,50.59,18654.0,50.68,50.75,50.53,50.59,18654.0
2015-06-10 13:00:00,50.55,50.56,50.42,50.42,20418.0,50.55,50.56,50.42,50.42,20418.0
2015-06-10 13:10:00,50.4,50.43,50.21,50.21,27417.0,50.4,50.43,50.21,50.21,27417.0
2015-06-10 13:20:00,50.23,50.27,50.03,50.09,66474.0,50.23,50.27,50.03,50.09,66474.0
2015-06-10 13:30:00,50.08,50.25,50.08,50.13,29514.0,50.08,50.25,50.08,50.13,29514.0
2015-06-10 13:40:00,50.13,50.17,50.03,50.06,25471.0,50.13,50.17,50.03,50.06,25471.0
2015-06-10 13:50:00,50.06,50.3,50.05,50.3,30559.0,50.06,50.3,50.05,50.3,30559.0
2015-06-10 14:00:00,50.27,50.39,50.19,50.3,30136.0,50.27,50.39,50.19,50.3,30136.0
2015-06-10 14:10:00,50.29,50.4,50.23,50.32,18951.0,50.29,50.4,50.23,50.32,18951.0
2015-06-10 14:20:00,50.3,50.39,50.28,50.31,19689.0,50.3,50.39,50.28,50.31,19689.0
2015-06-10 14:30:00,50.3,50.31,50.09,50.12,30119.0,50.3,50.31,50.09,50.12,30119.0
2015-06-10 14:40:00,50.12,50.15,50.04,50.07,27918.0,50.12,50.15,50.04,50.07,27918.0
2015-06-10 14:50:00,50.07,50.3,50.06,50.3,40765.0,50.07,50.3,50.06,50.3,40765.0
2015-06-10 15:00:00,50.31,50.41,50.28,50.36,22494.0,50.31,50.41,50.28,50.36,22494.0
2015-06-10 15:10:00,50.38,50.42,50.36,50.41,19162.0,50.38,50.42,50.36,50.41,19162.0
2015-06-10 15:20:00,50.41,50.44,50.35,50.36,33854.0,50.41,50.44,50.35,50.36,33854.0
2015-06-10 15:30:00,50.36,50.36,50.27,50.3,30777.0,50.36,50.36,50.27,50.3,30777.0
2015-06-10 15:40:00,50.3,50.39,50.29,50.35,48214.0,50.3,50.39,50.29,50.35,48214.0
2015-06-10 15:50:00,50.36,50.4,50.28,50.3,165067.0,50.36,50.4,50.28,50.3,165067.0
2015-06-11 09:30:00,50.37,50.51,50.16,50.24,18427.0,50.37,50.51,50.16,50.24,18427.0
2015-06-11 09:40:00,50.24,50.26,50.02,50.24,52946.0,50.24,50.26,50.02,50.24,52946.0
2015-06-11 09:50:00,50.25,50.5,50.25,50.42,19801.0,50.25,50.5,50.25,50.42,19801.0
2015-06-11 10:00:00,50.39,50.46,50.31,50.42,23442.0,50.39,50.46,50.31,50.42,23442.0
2015-06-11 10:10:00,50.44,50.63,50.36,50.63,22636.0,50.44,50.63,50.36,50.63,22636.0
2015-06-11 10:20:00,50.65,50.67,50.46,50.6,17336.0,50.65,50.67,50.46,50.6,17336.0
2015-06-11 10:30:00,50.61,50.61,50.13,50.19,37189.0,50.61,50.61,50.13,50.19,37189.0
2015-06-11 10:40:00,50.22,50.47,50.22,50.42,27143.0,50.22,50.47,50.22,50.42,27143.0
2015-06-11 10:50:00,50.41,50.56,50.35,50.38,26799.0,50.41,50.56,50.35,50.38,26799.0
2015-06-11 11:00:00,50.35,50.45,50.33,50.45,20404.0,50.35,50.45,50.33,50.45,20404.0
2015-06-11 11:10:00,50.43,50.46,50.37,50.37,14900.0,50.43,50.46,50.37,50.37,14900.0
2015-06-11 11:20:00,50.37,50.49,50.36,50.49,22340.0,50.37,50.49,50.36,50.49,22340.0
2015-06-11 11:30:00,50.49,50.54,50.45,50.53,13818.0,50.49,50.54,50.45,50.53,13818.0
2015-06-11 11:40:00,50.53,50.55,50.45,50.51,12168.0,50.53,50.55,50.45,50.51,12168.0
2015-06-11 11:50:00,50.54,50.58,50.49,50.55,25633.0,50.54,50.58,50.49,50.55,25633.0
2015-06-11 12:00:00,50.57,50.73,50.51,50.64,55238.0,50.57,50.73,50.51,50.64,55238.0
2015-06-11 12:10:00,50.64,50.65,50.53,50.65,37312.0,50.64,50.65,50.53,50.65,37312.0
2015-06-11 12:20:00,50.65,50.68,50.55,50.62,19276.0,50.65,50.68,50.55,50.62,19276.0
2015-06-11 12:30:00,50.63,50.69,50.62,50.64,16957.0,50.63,50.69,50.62,50.64,16957.0
2015-06-11 12:40:00,50.65,50.77,50.6,50.75,43992.0,50.65,50.77,50.6,50.75,43992.0
2015-06-11 12:50:00,50.76,50.8,50.7,50.76,26088.0,50.76,50.8,50.7,50.76,26088.0
2015-06-11 13:00:00,50.77,50.8,50.75,50.76,20334.0,50.77,50.8,50.75,50.76,20334.0
2015-06-11 13:10:00,50.76,50.77,50.68,50.68,22125.0,50.76,50.77,50.68,50.68,22125.0
2015-06-11 13:20:00,50.67,50.75,50.59,50.59,23051.0,50.67,50.75,50.59,50.59,23051.0
2015-06-11 13:30:00,50.59,50.6,50.5,50.52,17783.0,50.59,50.6,50.5,50.52,17783.0
2015-06-11 13:40:00,50.53,50.65,50.53,50.63,21478.0,50.53,50.65,50.53,50.63,21478.0
2015-06-11 13:50:00,50.64,50.68,50.6,50.65,25028.0,50.64,50.68,50.6,50.65,25028.0
2015-06-11 14:00:00,50.64,50.67,50.57,50.6,15591.0,50.64,50.67,50.57,50.6,15591.0
2015-06-11 14:10:00,50.61,50.63,50.58,50.61,11142.0,50.61,50.63,50.58,50.61,11142.0
2015-06-11 14:20:00,50.61,50.61,50.51,50.51,14250.0,50.61,50.61,50.51,50.51,14250.0
2015-06-11 14:30:00,50.51,50.55,50.49,50.49,13286.0,50.51,50.55,50.49,50.49,13286.0
2015-06-11 14:40:00,50.48,50.51,50.44,50.46,25813.0,50.48,50.51,50.44,50.46,25813.0
2015-06-11 14:50:00,50.46,50.53,50.45,50.53,18063.0,50.46,50.53,50.45,50.53,18063.0
2015-06-11 15:00:00,50.53,50.62,50.52,50.62,19846.0,50.53,50.62,50.52,50.62,19846.0
2015-06-11 15:10:00,50.62,50.64,50.57,50.58,20570.0,50.62,50.64,50.57,50.58,20570.0
2015-06-11 15:20:00,50.58,50.58,50.53,50.54,19819.0,50.58,50.58,50.53,50.54,19819.0
2015-06-11 15:30:00,50.55,50.58,50.44,50.48,27259.0,50.55,50.58,50.44,50.48,27259.0
2015-06-11 15:40:00,50.48,50.49,50.41,50.41,43444.0,50.48,50.49,50.41,50.41,43444.0
2015-06-11 15:50:00,50.41,50.44,50.33,50.44,65822.0,50.41,50.44,50.33,50.44,65822.0
2015-06-12 09:30:00,50.29,50.58,50.12,50.57,43972.0,50.29,50.58,50.12,50.57,43972.0
2015-06-12 09:40:00,50.61,50.79,50.46,50.69,62292.0,50.61,50.79,50.46,50.69,62292.0
2015-06-12 09:50:00,50.67,50.68,50.55,50.63,15155.0,50.67,50.68,50.55,50.63,15155.0
2015-06-12 10:00:00,50.6,50.7,50.55,50.65,22708.0,50.6,50.7,50.55,50.65,22708.0
2015-06-12 10:10:00,50.61,50.91,50.54,50.86,61014.0,50.61,50.91,50.54,50.86,61014.0
2015-06-12 10:20:00,50.85,50.98,50.75,50.93,29607.0,50.85,50.98,50.75,50.93,29607.0
2015-06-12 10:30:00,50.91,50.91,50.5,50.53,42405.0,50.91,50.91,50.5,50.53,42405.0
2015-06-12 10:40:00,50.54,50.73,50.54,50.61,32852.0,50.54,50.73,50.54,50.61,32852.0
2015-06-12 10:50:00,50.62,50.71,50.55,50.57,20365.0,50.62,50.71,50.55,50.57,20365.0
2015-06-12 11:00:00,50.55,50.69,50.52,50.67,38225.0,50.55,50.69,50.52,50.67,38225.0
2015-06-12 11:10:00,50.63,50.83,50.59,50.76,7901.0,50.63,50.83,50.59,50.76,7901.0
2015-06-12 11:20:00,50.75,50.79,50.68,50.69,20750.0,50.75,50.79,50.68,50.69,20750.0
2015-06-12 11:30:00,50.68,50.78,50.68,50.77,8230.0,50.68,50.78,50.68,50.77,8230.0
2015-06-12 11:40:00,50.77,50.77,50.61,50.63,9700.0,50.77,50.77,50.61,50.63,9700.0
2015-06-12 11:50:00,50.64,50.65,50.49,50.49,20190.0,50.64,50.65,50.49,50.49,20190.0
2015-06-12 12:00:00,50.5,50.61,50.49,50.57,36334.0,50.5,50.61,50.49,50.57,36334.0
2015-06-12 12:10:00,50.54,50.55,50.49,50.54,12616.0,50.54,50.55,50.49,50.54,12616.0
2015-06-12 12:20:00,50.54,50.59,50.51,50.52,11379.0,50.54,50.59,50.51,50.52,11379.0
2015-06-12 12:30:00,50.5,50.53,50.42,50.43,11788.0,50.5,50.53,50.42,50.43,11788.0
2015-06-12 12:40:00,50.43,50.46,50.34,50.39,9485.0,50.43,50.46,50.34,50.39,9485.0
2015-06-12 12:50:00,50.4,50.45,50.35,50.39,19846.0,50.4,50.45,50.35,50.39,19846.0
2015-06-12 13:00:00,50.38,50.41,50.31,50.38,21100.0,50.38,50.41,50.31,50.38,21100.0
2015-06-12 13:10:00,50.36,50.42,50.36,50.4,8384.0,50.36,50.42,50.36,50.4,8384.0
2015-06-12 13:20:00,50.4,50.47,50.4,50.43,11700.0,50.4,50.47,50.4,50.43,11700.0
2015-06-12 13:30:00,50.44,50.53,50.42,50.48,14351.0,50.44,50.53,50.42,50.48,14351.0
2015-06-12 13:40:00,50.46,50.46,50.41,50.43,5499.0,50.46,50.46,50.41,50.43,5499.0
2015-06-12 13:50:00,50.42,50.46,50.4,50.42,6740.0,50.42,50.46,50.4,50.42,6740.0
2015-06-12 14:00:00,50.43,50.44,50.37,50.38,20051.0,50.43,50.44,50.37,50.38,20051.0
2015-06-12 14:10:00,50.38,50.41,50.36,50.38,10625.0,50.38,50.41,50.36,50.38,10625.0
2015-06-12 14:20:00,50.37,50.38,50.27,50.28,15634.0,50.37,50.38,50.27,50.28,15634.0
2015-06-12 14:30:00,50.3,50.38,50.28,50.37,22384.0,50.3,50.38,50.28,50.37,22384.0
2015-06-12 14:40:00,50.37,50.41,50.36,50.4,5772.0,50.37,50.41,50.36,50.4,5772.0
2015-06-12 14:50:00,50.41,50.42,50.32,50.34,12598.0,50.41,50.42,50.32,50.34,12598.0
2015-06-12 15:00:00,50.34,50.36,50.31,50.34,7454.0,50.34,50.36,50.31,50.34,7454.0
2015-06-12 15:10:00,50.35,50.39,50.32,50.37,12171.0,50.35,50.39,50.32,50.37,12171.0
2015-06-12 15:20:00,50.38,50.41,50.37,50.41,9443.0,50.38,50.41,50.37,50.41,9443.0
2015-06-12 15:30:00,50.43,50.46,50.37,50.38,46387.0,50.43,50.46,50.37,50.38,46387.0
2015-06-12 15:40:00,50.37,50.39,50.33,50.39,47520.0,50.37,50.39,50.33,50.39,47520.0
2015-06-12 15:50:00,50.39,50.53,50.38,50.48,173247.0,50.39,50.53,50.38,50.48,173247.0
2015-06-15 09:30:00,50.08,50.82,50.03,50.79,105773.0,50.08,50.82,50.03,50.79,105773.0
2015-06-15 09:40:00,50.79,51.02,50.71,50.92,84505.0,50.79,51.02,50.71,50.92,84505.0
2015-06-15 09:50:00,50.91,51.27,50.7,51.27,88986.0,50.91,51.27,50.7,51.27,88986.0
2015-06-15 10:00:00,51.25,51.54,51.11,51.5,133482.0,51.25,51.54,51.11,51.5,133482.0
2015-06-15 10:10:00,51.52,51.61,51.34,51.57,93643.0,51.52,51.61,51.34,51.57,93643.0
2015-06-15 10:20:00,51.57,52.28,51.57,52.28,267973.0,51.57,52.28,51.57,52.28,267973.0
2015-06-15 10:30:00,52.26,52.49,52.06,52.29,146037.0,52.26,52.49,52.06,52.29,146037.0
2015-06-15 10:40:00,52.28,52.49,52.15,52.43,105970.0,52.28,52.49,52.15,52.43,105970.0
2015-06-15 10:50:00,52.43,52.57,52.06,52.31,99578.0,52.43,52.57,52.06,52.31,99578.0
2015-06-15 11:00:00,52.35,52.74,52.35,52.6,106733.0,52.35,52.74,52.35,52.6,106733.0
2015-06-15 11:10:00,52.62,52.8,52.51,52.52,78577.0,52.62,52.8,52.51,52.52,78577.0
2015-06-15 11:20:00,52.52,52.55,52.23,52.23,55748.0,52.52,52.55,52.23,52.23,55748.0
2015-06-15 11:30:00,52.23,52.5,52.23,52.49,36423.0,52.23,52.5,52.23,52.49,36423.0
2015-06-15 11:40:00,52.5,52.64,52.34,52.64,58791.0,52.5,52.64,52.34,52.64,58791.0
2015-06-15 11:50:00,52.64,52.78,52.54,52.6,46427.0,52.64,52.78,52.54,52.6,46427.0
2015-06-15 12:00:00,52.6,52.76,52.56,52.64,47140.0,52.6,52.76,52.56,52.64,47140.0
2015-06-15 12:10:00,52.65,52.72,52.58,52.68,35499.0,52.65,52.72,52.58,52.68,35499.0
2015-06-15 12:20:00,52.68,52.73,52.56,52.62,37849.0,52.68,52.73,52.56,52.62,37849.0
2015-06-15 12:30:00,52.62,52.86,52.61,52.83,110038.0,52.62,52.86,52.61,52.83,110038.0
2015-06-15 12:40:00,52.82,53.09,52.78,53.07,80088.0,52.82,53.09,52.78,53.07,80088.0
2015-06-15 12:50:00,53.09,53.17,53.05,53.07,59734.0,53.09,53.17,53.05,53.07,59734.0
2015-06-15 13:00:00,53.07,53.28,52.96,53.28,59356.0,53.07,53.28,52.96,53.28,59356.0
2015-06-15 13:10:00,53.29,53.41,53.23,53.35,64483.0,53.29,53.41,53.23,53.35,64483.0
2015-06-15 13:20:00,53.35,53.36,53.23,53.34,67087.0,53.35,53.36,53.23,53.34,67087.0
2015-06-15 13:30:00,53.32,53.36,53.16,53.21,60190.0,53.32,53.36,53.16,53.21,60190.0
2015-06-15 13:40:00,53.22,53.29,53.15,53.29,63479.0,53.22,53.29,53.15,53.29,63479.0
2015-06-15 13:50:00,53.29,53.61,53.24,53.48,109998.0,53.29,53.61,53.24,53.48,109998.0
2015-06-15 14:00:00,53.47,53.59,53.41,53.48,64750.0,53.47,53.59,53.41,53.48,64750.0
2015-06-15 14:10:00,53.5,53.67,53.49,53.54,81966.0,53.5,53.67,53.49,53.54,81966.0
2015-06-15 14:20:00,53.55,53.64,53.3,53.36,73020.0,53.55,53.64,53.3,53.36,73020.0
2015-06-15 14:30:00,53.36,53.45,53.16,53.19,66998.0,53.36,53.45,53.16,53.19,66998.0
2015-06-15 14:40:00,53.21,53.33,53.16,53.3,49869.0,53.21,53.33,53.16,53.3,49869.0
2015-06-15 14:50:00,53.3,53.4,53.05,53.19,69050.0,53.3,53.4,53.05,53.19,69050.0
2015-06-15 15:00:00,53.18,53.19,53.0,53.05,62975.0,53.18,53.19,53.0,53.05,62975.0
2015-06-15 15:10:00,53.05,53.17,53.02,53.11,81581.0,53.05,53.17,53.02,53.11,81581.0
2015-06-15 15:20:00,53.1,53.26,53.07,53.26,66435.0,53.1,53.26,53.07,53.26,66435.0
2015-06-15 15:30:00,53.26,53.29,53.2,53.22,90777.0,53.26,53.29,53.2,53.22,90777.0
2015-06-15 15:40:00,53.22,53.48,53.21,53.46,118714.0,53.22,53.48,53.21,53.46,118714.0
2015-06-15 15:50:00,53.44,53.55,53.4,53.47,442949.0,53.44,53.55,53.4,53.47,442949.0
2015-06-16 09:30:00,53.37,53.65,53.02,53.61,114463.0,53.37,53.65,53.02,53.61,114463.0
2015-06-16 09:40:00,53.62,53.67,52.76,52.76,123840.0,53.62,53.67,52.76,52.76,123840.0
2015-06-16 09:50:00,52.77,52.82,52.51,52.53,82447.0,52.77,52.82,52.51,52.53,82447.0
2015-06-16 10:00:00,52.51,52.54,52.16,52.27,193999.0,52.51,52.54,52.16,52.27,193999.0
2015-06-16 10:10:00,52.23,52.35,51.97,52.28,149603.0,52.23,52.35,51.97,52.28,149603.0
2015-06-16 10:20:00,52.27,52.48,52.22,52.39,93983.0,52.27,52.48,52.22,52.39,93983.0
2015-06-16 10:30:00,52.37,52.37,52.1,52.23,65498.0,52.37,52.37,52.1,52.23,65498.0
2015-06-16 10:40:00,52.22,52.27,52.09,52.12,97843.0,52.22,52.27,52.09,52.12,97843.0
2015-06-16 10:50:00,52.13,52.37,52.13,52.3,46204.0,52.13,52.37,52.13,52.3,46204.0
2015-06-16 11:00:00,52.31,52.34,52.17,52.17,31579.0,52.31,52.34,52.17,52.17,31579.0
2015-06-16 11:10:00,52.17,52.44,52.16,52.28,50971.0,52.17,52.44,52.16,52.28,50971.0
2015-06-16 11:20:00,52.28,52.3,52.21,52.21,33543.0,52.28,52.3,52.21,52.21,33543.0
2015-06-16 11:30:00,52.21,52.29,52.15,52.17,27749.0,52.21,52.29,52.15,52.17,27749.0
2015-06-16 11:40:00,52.16,52.19,52.02,52.1,46439.0,52.16,52.19,52.02,52.1,46439.0
2015-06-16 11:50:00,52.11,52.18,52.06,52.06,29782.0,52.11,52.18,52.06,52.06,29782.0
2015-06-16 12:00:00,52.07,52.14,51.98,52.07,51092.0,52.07,52.14,51.98,52.07,51092.0
2015-06-16 12:10:00,52.07,52.26,52.05,52.21,26658.0,52.07,52.26,52.05,52.21,26658.0
2015-06-16 12:20:00,52.21,52.26,52.11,52.23,21150.0,52.21,52.26,52.11,52.23,21150.0
2015-06-16 12:30:00,52.22,52.36,52.2,52.36,33055.0,52.22,52.36,52.2,52.36,33055.0
2015-06-16 12:40:00,52.34,52.43,52.32,52.4,32388.0,52.34,52.43,52.32,52.4,32388.0
2015-06-16 12:50:00,52.41,52.48,52.38,52.4,20917.0,52.41,52.48,52.38,52.4,20917.0
2015-06-16 13:00:00,52.4,52.46,52.31,52.33,33718.0,52.4,52.46,52.31,52.33,33718.0
2015-06-16 13:10:00,52.32,52.38,52.24,52.37,43418.0,52.32,52.38,52.24,52.37,43418.0
2015-06-16 13:20:00,52.37,52.45,52.29,52.32,44281.0,52.37,52.45,52.29,52.32,44281.0
2015-06-16 13:30:00,52.32,52.33,52.2,52.27,19314.0,52.32,52.33,52.2,52.27,19314.0
2015-06-16 13:40:00,52.26,52.33,52.22,52.29,15611.0,52.26,52.33,52.22,52.29,15611.0
2015-06-16 13:50:00,52.29,52.31,52.17,52.23,19044.0,52.29,52.31,52.17,52.23,19044.0
2015-06-16 14:00:00,52.23,52.26,52.17,52.17,23400.0,52.23,52.26,52.17,52.17,23400.0
2015-06-16 14:10:00,52.18,52.18,52.08,52.15,26877.0,52.18,52.18,52.08,52.15,26877.0
2015-06-16 14:20:00,52.14,52.24,52.13,52.22,21230.0,52.14,52.24,52.13,52.22,21230.0
2015-06-16 14:30:00,52.22,52.35,52.21,52.28,28966.0,52.22,52.35,52.21,52.28,28966.0
2015-06-16 14:40:00,52.28,52.44,52.27,52.4,43211.0,52.28,52.44,52.27,52.4,43211.0
2015-06-16 14:50:00,52.41,52.54,52.4,52.48,47610.0,52.41,52.54,52.4,52.48,47610.0
2015-06-16 15:00:00,52.48,52.48,52.37,52.41,32415.0,52.48,52.48,52.37,52.41,32415.0
2015-06-16 15:10:00,52.42,52.45,52.3,52.31,43701.0,52.42,52.45,52.3,52.31,43701.0
2015-06-16 15:20:00,52.3,52.43,52.26,52.37,29565.0,52.3,52.43,52.26,52.37,29565.0
2015-06-16 15:30:00,52.36,52.36,52.2,52.22,48486.0,52.36,52.36,52.2,52.22,48486.0
2015-06-16 15:40:00,52.22,52.28,52.13,52.19,100507.0,52.22,52.28,52.13,52.19,100507.0
2015-06-16 15:50:00,52.2,52.2,52.07,52.14,132627.0,52.2,52.2,52.07,52.14,132627.0
2015-06-17 09:30:00,52.46,52.92,52.46,52.73,87642.0,52.46,52.92,52.46,52.73,87642.0
2015-06-17 09:40:00,52.71,53.13,52.61,52.95,81693.0,52.71,53.13,52.61,52.95,81693.0
2015-06-17 09:50:00,52.92,53.05,52.51,52.6,46373.0,52.92,53.05,52.51,52.6,46373.0
2015-06-17 10:00:00,52.61,52.64,52.31,52.32,87179.0,52.61,52.64,52.31,52.32,87179.0
2015-06-17 10:10:00,52.31,52.48,52.3,52.33,36059.0,52.31,52.48,52.3,52.33,36059.0
2015-06-17 10:20:00,52.33,52.39,52.14,52.28,86613.0,52.33,52.39,52.14,52.28,86613.0
2015-06-17 10:30:00,52.27,52.3,52.1,52.17,36291.0,52.27,52.3,52.1,52.17,36291.0
2015-06-17 10:40:00,52.16,52.3,52.02,52.02,28816.0,52.16,52.3,52.02,52.02,28816.0
2015-06-17 10:50:00,52.04,52.25,51.97,52.21,73802.0,52.04,52.25,51.97,52.21,73802.0
2015-06-17 11:00:00,52.23,52.31,52.16,52.19,24376.0,52.23,52.31,52.16,52.19,24376.0
2015-06-17 11:10:00,52.2,52.34,52.19,52.28,24677.0,52.2,52.34,52.19,52.28,24677.0
2015-06-17 11:20:00,52.27,52.29,52.1,52.12,25905.0,52.27,52.29,52.1,52.12,25905.0
2015-06-17 11:30:00,52.11,52.15,51.92,52.03,40020.0,52.11,52.15,51.92,52.03,40020.0
2015-06-17 11:40:00,52.03,52.05,51.7,51.82,68550.0,52.03,52.05,51.7,51.82,68550.0
2015-06-17 11:50:00,51.82,51.88,51.77,51.79,40728.0,51.82,51.88,51.77,51.79,40728.0
2015-06-17 12:00:00,51.77,51.8,51.61,51.66,31072.0,51.77,51.8,51.61,51.66,31072.0
2015-06-17 12:10:00,51.65,51.65,51.43,51.45,39437.0,51.65,51.65,51.43,51.45,39437.0
2015-06-17 12:20:00,51.45,51.51,51.37,51.41,60234.0,51.45,51.51,51.37,51.41,60234.0
2015-06-17 12:30:00,51.42,51.53,51.32,51.44,80298.0,51.42,51.53,51.32,51.44,80298.0
2015-06-17 12:40:00,51.45,51.63,51.38,51.44,33857.0,51.45,51.63,51.38,51.44,33857.0
2015-06-17 12:50:00,51.45,51.45,51.22,51.32,62599.0,51.45,51.45,51.22,51.32,62599.0
2015-06-17 13:00:00,51.32,51.52,51.29,51.52,37348.0,51.32,51.52,51.29,51.52,37348.0
2015-06-17 13:10:00,51.53,51.72,51.52,51.66,23589.0,51.53,51.72,51.52,51.66,23589.0
2015-06-17 13:20:00,51.68,51.77,51.58,51.67,18073.0,51.68,51.77,51.58,51.67,18073.0
2015-06-17 13:30:00,51.66,51.72,51.65,51.68,17385.0,51.66,51.72,51.65,51.68,17385.0
2015-06-17 13:40:00,51.68,51.71,51.56,51.56,14594.0,51.68,51.71,51.56,51.56,14594.0
2015-06-17 13:50:00,51.57,51.89,51.57,51.89,22887.0,51.57,51.89,51.57,51.89,22887.0
2015-06-17 14:00:00,51.88,52.21,51.56,52.08,68852.0,51.88,52.21,51.56,52.08,68852.0
2015-06-17 14:10:00,52.08,52.08,51.74,51.79,30184.0,52.08,52.08,51.74,51.79,30184.0
2015-06-17 14:20:00,51.8,51.83,51.65,51.78,28505.0,51.8,51.83,51.65,51.78,28505.0
2015-06-17 14:30:00,51.77,52.06,51.76,52.05,26414.0,51.77,52.06,51.76,52.05,26414.0
2015-06-17 14:40:00,52.04,52.29,52.04,52.21,70633.0,52.04,52.29,52.04,52.21,70633.0
2015-06-17 14:50:00,52.22,52.3,52.11,52.22,31992.0,52.22,52.3,52.11,52.22,31992.0
2015-06-17 15:00:00,52.23,52.25,52.04,52.04,27995.0,52.23,52.25,52.04,52.04,27995.0
2015-06-17 15:10:00,52.04,52.18,52.0,52.13,35237.0,52.04,52.18,52.0,52.13,35237.0
2015-06-17 15:20:00,52.16,52.17,52.03,52.08,43049.0,52.16,52.17,52.03,52.08,43049.0
2015-06-17 15:30:00,52.1,52.12,51.95,52.0,63797.0,52.1,52.12,51.95,52.0,63797.0
2015-06-17 15:40:00,51.99,52.0,51.88,51.96,66316.0,51.99,52.0,51.88,51.96,66316.0
2015-06-17 15:50:00,51.97,52.06,51.75,51.75,229037.0,51.97,52.06,51.75,51.75,229037.0
2015-06-18 09:30:00,52.16,52.48,51.7,51.98,71054.0,52.16,52.48,51.7,51.98,71054.0
2015-06-18 09:40:00,51.94,52.14,51.71,51.96,42031.0,51.94,52.14,51.71,51.96,42031.0
2015-06-18 09:50:00,51.97,52.33,51.82,52.16,58631.0,51.97,52.33,51.82,52.16,58631.0
2015-06-18 10:00:00,52.12,52.38,52.09,52.28,37080.0,52.12,52.38,52.09,52.28,37080.0
2015-06-18 10:10:00,52.27,52.34,52.07,52.08,64828.0,52.27,52.34,52.07,52.08,64828.0
2015-06-18 10:20:00,52.07,52.27,51.94,52.12,36582.0,52.07,52.27,51.94,52.12,36582.0
2015-06-18 10:30:00,52.12,52.17,51.93,52.05,26232.0,52.12,52.17,51.93,52.05,26232.0
2015-06-18 10:40:00,52.01,52.02,51.86,52.0,26801.0,52.01,52.02,51.86,52.0,26801.0
2015-06-18 10:50:00,52.02,52.03,51.77,51.84,37386.0,52.02,52.03,51.77,51.84,37386.0
2015-06-18 11:00:00,51.83,52.09,51.77,52.06,41229.0,51.83,52.09,51.77,52.06,41229.0
2015-06-18 11:10:00,52.09,52.2,52.07,52.15,30317.0,52.09,52.2,52.07,52.15,30317.0
2015-06-18 11:20:00,52.16,52.22,51.96,52.07,27592.0,52.16,52.22,51.96,52.07,27592.0
2015-06-18 11:30:00,52.06,52.07,51.9,51.93,22693.0,52.06,52.07,51.9,51.93,22693.0
2015-06-18 11:40:00,51.93,52.13,51.92,52.04,16151.0,51.93,52.13,51.92,52.04,16151.0
2015-06-18 11:50:00,52.07,52.07,51.98,52.01,14652.0,52.07,52.07,51.98,52.01,14652.0
2015-06-18 12:00:00,52.0,52.14,52.0,52.08,15444.0,52.0,52.14,52.0,52.08,15444.0
2015-06-18 12:10:00,52.05,52.11,51.97,51.98,9554.0,52.05,52.11,51.97,51.98,9554.0
2015-06-18 12:20:00,51.99,52.19,51.96,52.11,13903.0,51.99,52.19,51.96,52.11,13903.0
2015-06-18 12:30:00,52.1,52.38,52.1,52.2,95109.0,52.1,52.38,52.1,52.2,95109.0
2015-06-18 12:40:00,52.21,52.25,52.11,52.2,11905.0,52.21,52.25,52.11,52.2,11905.0
2015-06-18 12:50:00,52.22,52.27,52.19,52.21,11225.0,52.22,52.27,52.19,52.21,11225.0
2015-06-18 13:00:00,52.22,52.37,52.22,52.29,22115.0,52.22,52.37,52.22,52.29,22115.0
2015-06-18 13:10:00,52.27,52.35,52.24,52.3,11062.0,52.27,52.35,52.24,52.3,11062.0
2015-06-18 13:20:00,52.3,52.31,52.18,52.3,8695.0,52.3,52.31,52.18,52.3,8695.0
2015-06-18 13:30:00,52.3,52.44,52.29,52.41,33049.0,52.3,52.44,52.29,52.41,33049.0
2015-06-18 13:40:00,52.41,52.42,52.35,52.37,15874.0,52.41,52.42,52.35,52.37,15874.0
2015-06-18 13:50:00,52.37,52.44,52.37,52.4,13127.0,52.37,52.44,52.37,52.4,13127.0
2015-06-18 14:00:00,52.4,52.4,52.35,52.38,12841.0,52.4,52.4,52.35,52.38,12841.0
2015-06-18 14:10:00,52.4,52.41,52.3,52.3,12390.0,52.4,52.41,52.3,52.3,12390.0
2015-06-18 14:20:00,52.31,52.4,52.3,52.36,12176.0,52.31,52.4,52.3,52.36,12176.0
2015-06-18 14:30:00,52.36,52.4,52.34,52.4,12920.0,52.36,52.4,52.34,52.4,12920.0
2015-06-18 14:40:00,52.4,52.44,52.36,52.43,14439.0,52.4,52.44,52.36,52.43,14439.0
2015-06-18 14:50:00,52.44,52.48,52.39,52.4,23308.0,52.44,52.48,52.39,52.4,23308.0
2015-06-18 15:00:00,52.4,52.44,52.36,52.41,22000.0,52.4,52.44,52.36,52.41,22000.0
2015-06-18 15:10:00,52.42,52.43,52.15,52.22,63421.0,52.42,52.43,52.15,52.22,63421.0
2015-06-18 15:20:00,52.22,52.26,52.2,52.26,32758.0,52.22,52.26,52.2,52.26,32758.0
2015-06-18 15:30:00,52.25,52.27,52.1,52.1,60427.0,52.25,52.27,52.1,52.1,60427.0
2015-06-18 15:40:00,52.12,52.17,52.0,52.01,92475.0,52.12,52.17,52.0,52.01,92475.0
2015-06-18 15:50:00,52.02,52.05,51.9,51.97,170641.0,52.02,52.05,51.9,51.97,170641.0
2015-06-19 09:30:00,52.04,52.97,52.02,52.92,224919.0,52.04,52.97,52.02,52.92,224919.0
2015-06-19 09:40:00,52.89,52.89,52.53,52.59,57050.0,52.89,52.89,52.53,52.59,57050.0
2015-06-19 09:50:00,52.59,52.61,52.05,52.25,97037.0,52.59,52.61,52.05,52.25,97037.0
2015-06-19 10:00:00,52.25,52.38,51.25,51.71,355931.0,52.25,52.38,51.25,51.71,355931.0
2015-06-19 10:10:00,51.7,51.84,51.44,51.68,80094.0,51.7,51.84,51.44,51.68,80094.0
2015-06-19 10:20:00,51.64,51.84,51.5,51.83,51619.0,51.64,51.84,51.5,51.83,51619.0
2015-06-19 10:30:00,51.81,51.81,51.45,51.45,38513.0,51.81,51.81,51.45,51.45,38513.0
2015-06-19 10:40:00,51.44,51.5,51.13,51.16,100968.0,51.44,51.5,51.13,51.16,100968.0
2015-06-19 10:50:00,51.18,51.39,51.16,51.27,71377.0,51.18,51.39,51.16,51.27,71377.0
2015-06-19 11:00:00,51.3,51.46,51.24,51.32,37849.0,51.3,51.46,51.24,51.32,37849.0
2015-06-19 11:10:00,51.3,51.38,51.18,51.18,54150.0,51.3,51.38,51.18,51.18,54150.0
2015-06-19 11:20:00,51.21,51.22,50.97,50.99,138616.0,51.21,51.22,50.97,50.99,138616.0
2015-06-19 11:30:00,51.01,51.18,50.87,50.95,75393.0,51.01,51.18,50.87,50.95,75393.0
2015-06-19 11:40:00,50.95,51.01,50.76,50.95,95005.0,50.95,51.01,50.76,50.95,95005.0
2015-06-19 11:50:00,50.98,50.99,50.84,50.91,36900.0,50.98,50.99,50.84,50.91,36900.0
2015-06-19 12:00:00,50.93,51.07,50.91,51.04,25406.0,50.93,51.07,50.91,51.04,25406.0
2015-06-19 12:10:00,51.06,51.15,51.05,51.12,21948.0,51.06,51.15,51.05,51.12,21948.0
2015-06-19 12:20:00,51.12,51.19,51.06,51.17,24327.0,51.12,51.19,51.06,51.17,24327.0
2015-06-19 12:30:00,51.17,51.27,50.96,51.26,28986.0,51.17,51.27,50.96,51.26,28986.0
2015-06-19 12:40:00,51.26,51.32,51.24,51.28,36366.0,51.26,51.32,51.24,51.28,36366.0
2015-06-19 12:50:00,51.27,51.32,51.11,51.14,39628.0,51.27,51.32,51.11,51.14,39628.0
2015-06-19 13:00:00,51.15,51.29,51.15,51.29,25654.0,51.15,51.29,51.15,51.29,25654.0
2015-06-19 13:10:00,51.27,51.31,51.24,51.26,18156.0,51.27,51.31,51.24,51.26,18156.0
2015-06-19 13:20:00,51.25,51.28,51.19,51.28,26680.0,51.25,51.28,51.19,51.28,26680.0
2015-06-19 13:30:00,51.27,51.3,51.25,51.28,29746.0,51.27,51.3,51.25,51.28,29746.0
2015-06-19 13:40:00,51.29,51.41,51.29,51.41,27969.0,51.29,51.41,51.29,51.41,27969.0
2015-06-19 13:50:00,51.41,51.51,51.41,51.5,27448.0,51.41,51.51,51.41,51.5,27448.0
2015-06-19 14:00:00,51.5,51.51,51.42,51.45,22632.0,51.5,51.51,51.42,51.45,22632.0
2015-06-19 14:10:00,51.45,51.48,51.21,51.24,34945.0,51.45,51.48,51.21,51.24,34945.0
2015-06-19 14:20:00,51.24,51.25,51.05,51.07,46910.0,51.24,51.25,51.05,51.07,46910.0
2015-06-19 14:30:00,51.06,51.17,51.05,51.07,42986.0,51.06,51.17,51.05,51.07,42986.0
2015-06-19 14:40:00,51.07,51.1,50.96,50.97,84009.0,51.07,51.1,50.96,50.97,84009.0
2015-06-19 14:50:00,50.97,51.04,50.9,50.96,54466.0,50.97,51.04,50.9,50.96,54466.0
2015-06-19 15:00:00,50.96,50.99,50.88,50.9,36522.0,50.96,50.99,50.88,50.9,36522.0
2015-06-19 15:10:00,50.9,51.07,50.86,50.88,74631.0,50.9,51.07,50.86,50.88,74631.0
2015-06-19 15:20:00,50.89,50.94,50.74,50.75,112635.0,50.89,50.94,50.74,50.75,112635.0
2015-06-19 15:30:00,50.76,50.8,50.64,50.66,129080.0,50.76,50.8,50.64,50.66,129080.0
2015-06-19 15:40:00,50.66,50.95,50.65,50.94,140399.0,50.66,50.95,50.65,50.94,140399.0
2015-06-19 15:50:00,50.93,51.17,50.85,51.03,452232.0,50.93,51.17,50.85,51.03,452232.0
2015-06-22 09:30:00,51.16,51.61,51.12,51.27,94114.0,51.16,51.61,51.12,51.27,94114.0
2015-06-22 09:40:00,51.27,51.32,51.1,51.21,29105.0,51.27,51.32,51.1,51.21,29105.0
2015-06-22 09:50:00,51.21,51.41,51.18,51.3,38910.0,51.21,51.41,51.18,51.3,38910.0
2015-06-22 10:00:00,51.3,51.42,51.23,51.32,23077.0,51.3,51.42,51.23,51.32,23077.0
2015-06-22 10:10:00,51.32,51.43,51.23,51.23,21474.0,51.32,51.43,51.23,51.23,21474.0
2015-06-22 10:20:00,51.27,51.27,51.02,51.05,37545.0,51.27,51.27,51.02,51.05,37545.0
2015-06-22 10:30:00,51.05,51.08,50.93,50.99,34743.0,51.05,51.08,50.93,50.99,34743.0
2015-06-22 10:40:00,50.97,51.08,50.94,51.06,31594.0,50.97,51.08,50.94,51.06,31594.0
2015-06-22 10:50:00,51.08,51.08,50.85,50.89,24088.0,51.08,51.08,50.85,50.89,24088.0
2015-06-22 11:00:00,50.88,51.06,50.85,51.02,25666.0,50.88,51.06,50.85,51.02,25666.0
2015-06-22 11:10:00,51.03,51.11,51.01,51.11,10753.0,51.03,51.11,51.01,51.11,10753.0
2015-06-22 11:20:00,51.1,51.14,51.06,51.08,13542.0,51.1,51.14,51.06,51.08,13542.0
2015-06-22 11:30:00,51.1,51.1,50.95,50.96,14891.0,51.1,51.1,50.95,50.96,14891.0
2015-06-22 11:40:00,50.95,50.99,50.91,50.95,10542.0,50.95,50.99,50.91,50.95,10542.0
2015-06-22 11:50:00,50.98,51.02,50.86,50.86,39095.0,50.98,51.02,50.86,50.86,39095.0
2015-06-22 12:00:00,50.87,50.97,50.81,50.97,14358.0,50.87,50.97,50.81,50.97,14358.0
2015-06-22 12:10:00,50.97,51.02,50.88,50.92,10715.0,50.97,51.02,50.88,50.92,10715.0
2015-06-22 12:20:00,50.93,50.94,50.85,50.94,9067.0,50.93,50.94,50.85,50.94,9067.0
2015-06-22 12:30:00,50.94,50.94,50.85,50.92,21194.0,50.94,50.94,50.85,50.92,21194.0
2015-06-22 12:40:00,50.92,50.98,50.88,50.97,10879.0,50.92,50.98,50.88,50.97,10879.0
2015-06-22 12:50:00,50.98,51.09,50.96,51.06,13320.0,50.98,51.09,50.96,51.06,13320.0
2015-06-22 13:00:00,51.06,51.14,51.03,51.12,15560.0,51.06,51.14,51.03,51.12,15560.0
2015-06-22 13:10:00,51.13,51.16,51.06,51.12,10878.0,51.13,51.16,51.06,51.12,10878.0
2015-06-22 13:20:00,51.11,51.14,51.1,51.12,11471.0,51.11,51.14,51.1,51.12,11471.0
2015-06-22 13:30:00,51.12,51.16,51.11,51.15,13619.0,51.12,51.16,51.11,51.15,13619.0
2015-06-22 13:40:00,51.14,51.18,51.07,51.15,19114.0,51.14,51.18,51.07,51.15,19114.0
2015-06-22 13:50:00,51.15,51.21,51.1,51.17,16445.0,51.15,51.21,51.1,51.17,16445.0
2015-06-22 14:00:00,51.16,51.2,51.12,51.14,13709.0,51.16,51.2,51.12,51.14,13709.0
2015-06-22 14:10:00,51.14,51.2,51.12,51.2,20476.0,51.14,51.2,51.12,51.2,20476.0
2015-06-22 14:20:00,51.2,51.26,51.19,51.23,15812.0,51.2,51.26,51.19,51.23,15812.0
2015-06-22 14:30:00,51.23,51.3,51.19,51.27,14073.0,51.23,51.3,51.19,51.27,14073.0
2015-06-22 14:40:00,51.27,51.28,51.23,51.27,17174.0,51.27,51.28,51.23,51.27,17174.0
2015-06-22 14:50:00,51.28,51.34,51.28,51.29,16192.0,51.28,51.34,51.28,51.29,16192.0
2015-06-22 15:00:00,51.3,51.3,51.23,51.28,11693.0,51.3,51.3,51.23,51.28,11693.0
2015-06-22 15:10:00,51.28,51.28,51.21,51.22,20483.0,51.28,51.28,51.21,51.22,20483.0
2015-06-22 15:20:00,51.21,51.26,51.21,51.23,15819.0,51.21,51.26,51.21,51.23,15819.0
2015-06-22 15:30:00,51.23,51.24,51.11,51.12,50430.0,51.23,51.24,51.11,51.12,50430.0
2015-06-22 15:40:00,51.12,51.2,51.11,51.15,46323.0,51.12,51.2,51.11,51.15,46323.0
2015-06-22 15:50:00,51.15,51.16,51.04,51.12,113880.0,51.15,51.16,51.04,51.12,113880.0
2015-06-23 09:30:00,51.29,52.1,51.29,51.75,153798.0,51.29,52.1,51.29,51.75,153798.0
2015-06-23 09:40:00,51.77,52.0,51.56,51.8,66724.0,51.77,52.0,51.56,51.8,66724.0
2015-06-23 09:50:00,51.79,51.79,51.4,51.48,41621.0,51.79,51.79,51.4,51.48,41621.0
2015-06-23 10:00:00,51.45,51.48,51.25,51.43,46101.0,51.45,51.48,51.25,51.43,46101.0
2015-06-23 10:10:00,51.43,51.46,51.3,51.3,37641.0,51.43,51.46,51.3,51.3,37641.0
2015-06-23 10:20:00,51.29,51.36,51.16,51.19,41605.0,51.29,51.36,51.16,51.19,41605.0
2015-06-23 10:30:00,51.2,51.42,51.2,51.31,66481.0,51.2,51.42,51.2,51.31,66481.0
2015-06-23 10:40:00,51.31,51.31,51.02,51.14,32636.0,51.31,51.31,51.02,51.14,32636.0
2015-06-23 10:50:00,51.11,51.13,50.97,51.05,16164.0,51.11,51.13,50.97,51.05,16164.0
2015-06-23 11:00:00,51.02,51.28,50.97,51.27,26611.0,51.02,51.28,50.97,51.27,26611.0
2015-06-23 11:10:00,51.25,51.26,51.11,51.2,28319.0,51.25,51.26,51.11,51.2,28319.0
2015-06-23 11:20:00,51.2,51.2,51.09,51.1,11684.0,51.2,51.2,51.09,51.1,11684.0
2015-06-23 11:30:00,51.09,51.18,51.08,51.12,11156.0,51.09,51.18,51.08,51.12,11156.0
2015-06-23 11:40:00,51.09,51.1,51.03,51.03,22026.0,51.09,51.1,51.03,51.03,22026.0
2015-06-23 11:50:00,51.03,51.06,50.94,50.94,20131.0,51.03,51.06,50.94,50.94,20131.0
2015-06-23 12:00:00,50.93,51.01,50.9,50.99,19719.0,50.93,51.01,50.9,50.99,19719.0
2015-06-23 12:10:00,50.98,51.01,50.92,51.0,12268.0,50.98,51.01,50.92,51.0,12268.0
2015-06-23 12:20:00,51.02,51.15,51.01,51.11,33776.0,51.02,51.15,51.01,51.11,33776.0
2015-06-23 12:30:00,51.1,51.11,50.96,51.0,26173.0,51.1,51.11,50.96,51.0,26173.0
2015-06-23 12:40:00,50.98,51.04,50.95,50.99,11935.0,50.98,51.04,50.95,50.99,11935.0
2015-06-23 12:50:00,50.98,50.98,50.92,50.94,10802.0,50.98,50.98,50.92,50.94,10802.0
2015-06-23 13:00:00,50.94,50.98,50.88,50.9,12580.0,50.94,50.98,50.88,50.9,12580.0
2015-06-23 13:10:00,50.88,50.99,50.88,50.98,12761.0,50.88,50.99,50.88,50.98,12761.0
2015-06-23 13:20:00,50.99,51.05,50.97,51.01,11512.0,50.99,51.05,50.97,51.01,11512.0
2015-06-23 13:30:00,51.04,51.14,51.02,51.05,35634.0,51.04,51.14,51.02,51.05,35634.0
2015-06-23 13:40:00,51.06,51.11,51.06,51.07,22269.0,51.06,51.11,51.06,51.07,22269.0
2015-06-23 13:50:00,51.06,51.13,51.04,51.09,54401.0,51.06,51.13,51.04,51.09,54401.0
2015-06-23 14:00:00,51.08,51.11,51.05,51.09,24984.0,51.08,51.11,51.05,51.09,24984.0
2015-06-23 14:10:00,51.07,51.43,51.07,51.41,61498.0,51.07,51.43,51.07,51.41,61498.0
2015-06-23 14:20:00,51.4,51.42,51.36,51.36,25271.0,51.4,51.42,51.36,51.36,25271.0
2015-06-23 14:30:00,51.35,51.57,51.35,51.54,25739.0,51.35,51.57,51.35,51.54,25739.0
2015-06-23 14:40:00,51.56,51.58,51.46,51.5,32812.0,51.56,51.58,51.46,51.5,32812.0
2015-06-23 14:50:00,51.5,51.54,51.47,51.51,21647.0,51.5,51.54,51.47,51.51,21647.0
2015-06-23 15:00:00,51.5,51.51,51.42,51.45,13100.0,51.5,51.51,51.42,51.45,13100.0
2015-06-23 15:10:00,51.45,51.47,51.41,51.41,23961.0,51.45,51.47,51.41,51.41,23961.0
2015-06-23 15:20:00,51.41,51.44,51.33,51.33,32141.0,51.41,51.44,51.33,51.33,32141.0
2015-06-23 15:30:00,51.32,51.47,51.3,51.42,34823.0,51.32,51.47,51.3,51.42,34823.0
2015-06-23 15:40:00,51.43,51.48,51.42,51.45,40248.0,51.43,51.48,51.42,51.45,40248.0
2015-06-23 15:50:00,51.45,51.52,51.44,51.49,121928.0,51.45,51.52,51.44,51.49,121928.0
2015-06-24 09:30:00,51.25,51.75,51.25,51.68,63343.0,51.25,51.75,51.25,51.68,63343.0
2015-06-24 09:40:00,51.73,51.94,51.62,51.73,48686.0,51.73,51.94,51.62,51.73,48686.0
2015-06-24 09:50:00,51.69,51.73,51.47,51.48,39059.0,51.69,51.73,51.47,51.48,39059.0
2015-06-24 10:00:00,51.45,51.5,51.3,51.32,13542.0,51.45,51.5,51.3,51.32,13542.0
2015-06-24 10:10:00,51.3,51.49,51.28,51.45,33275.0,51.3,51.49,51.28,51.45,33275.0
2015-06-24 10:20:00,51.41,51.51,51.33,51.51,12916.0,51.41,51.51,51.33,51.51,12916.0
2015-06-24 10:30:00,51.48,51.48,51.27,51.37,27783.0,51.48,51.48,51.27,51.37,27783.0
2015-06-24 10:40:00,51.36,51.41,51.29,51.37,16928.0,51.36,51.41,51.29,51.37,16928.0
2015-06-24 10:50:00,51.37,51.42,51.33,51.39,14619.0,51.37,51.42,51.33,51.39,14619.0
2015-06-24 11:00:00,51.39,51.43,51.34,51.36,15939.0,51.39,51.43,51.34,51.36,15939.0
2015-06-24 11:10:00,51.37,51.41,51.33,51.35,19185.0,51.37,51.41,51.33,51.35,19185.0
2015-06-24 11:20:00,51.34,51.51,51.3,51.51,33103.0,51.34,51.51,51.3,51.51,33103.0
2015-06-24 11:30:00,51.5,51.91,51.49,51.58,240658.0,51.5,51.91,51.49,51.58,240658.0
2015-06-24 11:40:00,51.57,51.75,51.57,51.63,64265.0,51.57,51.75,51.57,51.63,64265.0
2015-06-24 11:50:00,51.64,51.7,51.48,51.55,45999.0,51.64,51.7,51.48,51.55,45999.0
2015-06-24 12:00:00,51.54,51.54,51.34,51.42,29810.0,51.54,51.54,51.34,51.42,29810.0
2015-06-24 12:10:00,51.41,51.55,51.4,51.49,20182.0,51.41,51.55,51.4,51.49,20182.0
2015-06-24 12:20:00,51.47,51.5,51.41,51.45,17715.0,51.47,51.5,51.41,51.45,17715.0
2015-06-24 12:30:00,51.44,51.48,51.38,51.41,14850.0,51.44,51.48,51.38,51.41,14850.0
2015-06-24 12:40:00,51.43,51.43,51.34,51.36,11695.0,51.43,51.43,51.34,51.36,11695.0
2015-06-24 12:50:00,51.37,51.37,51.25,51.29,29581.0,51.37,51.37,51.25,51.29,29581.0
2015-06-24 13:00:00,51.29,51.32,51.17,51.17,48336.0,51.29,51.32,51.17,51.17,48336.0
2015-06-24 13:10:00,51.2,51.2,51.1,51.12,37428.0,51.2,51.2,51.1,51.12,37428.0
2015-06-24 13:20:00,51.12,51.21,51.1,51.21,29142.0,51.12,51.21,51.1,51.21,29142.0
2015-06-24 13:30:00,51.21,51.32,51.17,51.31,37962.0,51.21,51.32,51.17,51.31,37962.0
2015-06-24 13:40:00,51.31,51.35,51.27,51.3,22361.0,51.31,51.35,51.27,51.3,22361.0
2015-06-24 13:50:00,51.31,51.41,51.31,51.39,20095.0,51.31,51.41,51.31,51.39,20095.0
2015-06-24 14:00:00,51.38,51.5,51.38,51.49,28668.0,51.38,51.5,51.38,51.49,28668.0
2015-06-24 14:10:00,51.5,51.5,51.38,51.4,20354.0,51.5,51.5,51.38,51.4,20354.0
2015-06-24 14:20:00,51.4,51.46,51.36,51.41,21839.0,51.4,51.46,51.36,51.41,21839.0
2015-06-24 14:30:00,51.41,51.49,51.38,51.44,25616.0,51.41,51.49,51.38,51.44,25616.0
2015-06-24 14:40:00,51.43,51.46,51.41,51.44,17053.0,51.43,51.46,51.41,51.44,17053.0
2015-06-24 14:50:00,51.44,51.56,51.42,51.53,30079.0,51.44,51.56,51.42,51.53,30079.0
2015-06-24 15:00:00,51.53,51.54,51.44,51.48,44895.0,51.53,51.54,51.44,51.48,44895.0
2015-06-24 15:10:00,51.49,51.61,51.49,51.59,39198.0,51.49,51.61,51.49,51.59,39198.0
2015-06-24 15:20:00,51.59,51.67,51.55,51.62,45826.0,51.59,51.67,51.55,51.62,45826.0
2015-06-24 15:30:00,51.62,51.62,51.48,51.51,43737.0,51.62,51.62,51.48,51.51,43737.0
2015-06-24 15:40:00,51.51,51.57,51.46,51.47,40855.0,51.51,51.57,51.46,51.47,40855.0
2015-06-24 15:50:00,51.47,51.47,51.33,51.35,182952.0,51.47,51.47,51.33,51.35,182952.0
2015-06-25 09:30:00,51.63,51.72,51.27,51.33,47830.0,51.63,51.72,51.27,51.33,47830.0
2015-06-25 09:40:00,51.37,51.43,51.17,51.4,44013.0,51.37,51.43,51.17,51.4,44013.0
2015-06-25 09:50:00,51.37,51.43,51.21,51.32,20719.0,51.37,51.43,51.21,51.32,20719.0
2015-06-25 10:00:00,51.3,51.3,50.92,50.98,72006.0,51.3,51.3,50.92,50.98,72006.0
2015-06-25 10:10:00,50.95,51.09,50.9,51.08,40786.0,50.95,51.09,50.9,51.08,40786.0
2015-06-25 10:20:00,51.08,51.3,51.04,51.21,29804.0,51.08,51.3,51.04,51.21,29804.0
2015-06-25 10:30:00,51.22,51.37,51.21,51.26,34329.0,51.22,51.37,51.21,51.26,34329.0
2015-06-25 10:40:00,51.24,51.34,51.11,51.15,48387.0,51.24,51.34,51.11,51.15,48387.0
2015-06-25 10:50:00,51.18,51.43,51.18,51.34,30019.0,51.18,51.43,51.18,51.34,30019.0
2015-06-25 11:00:00,51.34,51.4,51.32,51.39,43107.0,51.34,51.4,51.32,51.39,43107.0
2015-06-25 11:10:00,51.38,51.43,51.3,51.41,16304.0,51.38,51.43,51.3,51.41,16304.0
2015-06-25 11:20:00,51.41,51.47,51.35,51.42,11085.0,51.41,51.47,51.35,51.42,11085.0
2015-06-25 11:30:00,51.43,51.63,51.43,51.63,25795.0,51.43,51.63,51.43,51.63,25795.0
2015-06-25 11:40:00,51.63,51.71,51.56,51.65,40805.0,51.63,51.71,51.56,51.65,40805.0
2015-06-25 11:50:00,51.65,51.8,51.65,51.79,30048.0,51.65,51.8,51.65,51.79,30048.0
2015-06-25 12:00:00,51.79,51.84,51.71,51.72,33842.0,51.79,51.84,51.71,51.72,33842.0
2015-06-25 12:10:00,51.73,51.82,51.72,51.82,28777.0,51.73,51.82,51.72,51.82,28777.0
2015-06-25 12:20:00,51.8,51.81,51.73,51.75,28695.0,51.8,51.81,51.73,51.75,28695.0
2015-06-25 12:30:00,51.76,51.87,51.7,51.73,21954.0,51.76,51.87,51.7,51.73,21954.0
2015-06-25 12:40:00,51.73,51.78,51.72,51.77,14989.0,51.73,51.78,51.72,51.77,14989.0
2015-06-25 12:50:00,51.78,51.8,51.63,51.69,14650.0,51.78,51.8,51.63,51.69,14650.0
2015-06-25 13:00:00,51.67,51.75,51.66,51.74,11630.0,51.67,51.75,51.66,51.74,11630.0
2015-06-25 13:10:00,51.76,51.82,51.74,51.77,12299.0,51.76,51.82,51.74,51.77,12299.0
2015-06-25 13:20:00,51.77,51.82,51.72,51.73,12774.0,51.77,51.82,51.72,51.73,12774.0
2015-06-25 13:30:00,51.72,51.74,51.65,51.71,19713.0,51.72,51.74,51.65,51.71,19713.0
2015-06-25 13:40:00,51.71,51.8,51.67,51.68,32501.0,51.71,51.8,51.67,51.68,32501.0
2015-06-25 13:50:00,51.7,51.76,51.57,51.57,32164.0,51.7,51.76,51.57,51.57,32164.0
2015-06-25 14:00:00,51.57,51.58,51.38,51.38,25178.0,51.57,51.58,51.38,51.38,25178.0
2015-06-25 14:10:00,51.38,51.42,51.29,51.41,24948.0,51.38,51.42,51.29,51.41,24948.0
2015-06-25 14:20:00,51.41,51.41,51.21,51.28,34574.0,51.41,51.41,51.21,51.28,34574.0
2015-06-25 14:30:00,51.28,51.34,51.23,51.3,15600.0,51.28,51.34,51.23,51.3,15600.0
2015-06-25 14:40:00,51.3,51.3,51.19,51.24,14038.0,51.3,51.3,51.19,51.24,14038.0
2015-06-25 14:50:00,51.23,51.24,51.16,51.23,18660.0,51.23,51.24,51.16,51.23,18660.0
2015-06-25 15:00:00,51.24,51.33,51.23,51.31,29934.0,51.24,51.33,51.23,51.31,29934.0
2015-06-25 15:10:00,51.31,51.31,51.16,51.2,24386.0,51.31,51.31,51.16,51.2,24386.0
2015-06-25 15:20:00,51.2,51.2,51.09,51.16,25146.0,51.2,51.2,51.09,51.16,25146.0
2015-06-25 15:30:00,51.16,51.18,51.01,51.03,45565.0,51.16,51.18,51.01,51.03,45565.0
2015-06-25 15:40:00,51.04,51.08,51.02,51.05,52946.0,51.04,51.08,51.02,51.05,52946.0
2015-06-25 15:50:00,51.05,51.08,50.96,50.96,192527.0,51.05,51.08,50.96,50.96,192527.0
2015-06-26 09:30:00,51.04,51.1,50.52,50.62,77387.0,51.04,51.1,50.52,50.62,77387.0
2015-06-26 09:40:00,50.64,50.65,50.35,50.38,41627.0,50.64,50.65,50.35,50.38,41627.0
2015-06-26 09:50:00,50.4,50.53,50.36,50.41,31660.0,50.4,50.53,50.36,50.41,31660.0
2015-06-26 10:00:00,50.43,50.55,50.31,50.33,35112.0,50.43,50.55,50.31,50.33,35112.0
2015-06-26 10:10:00,50.38,50.38,50.2,50.27,29749.0,50.38,50.38,50.2,50.27,29749.0
2015-06-26 10:20:00,50.29,50.33,50.02,50.11,65040.0,50.29,50.33,50.02,50.11,65040.0
2015-06-26 10:30:00,50.12,50.3,50.12,50.14,29284.0,50.12,50.3,50.12,50.14,29284.0
2015-06-26 10:40:00,50.16,50.16,50.01,50.04,18002.0,50.16,50.16,50.01,50.04,18002.0
2015-06-26 10:50:00,50.03,50.08,49.8,49.83,71632.0,50.03,50.08,49.8,49.83,71632.0
2015-06-26 11:00:00,49.8,50.02,49.8,50.02,22287.0,49.8,50.02,49.8,50.02,22287.0
2015-06-26 11:10:00,50.03,50.2,50.03,50.15,60822.0,50.03,50.2,50.03,50.15,60822.0
2015-06-26 11:20:00,50.15,50.21,50.04,50.16,49705.0,50.15,50.21,50.04,50.16,49705.0
2015-06-26 11:30:00,50.18,50.22,50.05,50.06,15465.0,50.18,50.22,50.05,50.06,15465.0
2015-06-26 11:40:00,50.08,50.11,49.98,50.11,36910.0,50.08,50.11,49.98,50.11,36910.0
2015-06-26 11:50:00,50.12,50.14,50.09,50.09,13096.0,50.12,50.14,50.09,50.09,13096.0
2015-06-26 12:00:00,50.09,50.2,50.03,50.17,9465.0,50.09,50.2,50.03,50.17,9465.0
2015-06-26 12:10:00,50.18,50.23,50.03,50.06,15230.0,50.18,50.23,50.03,50.06,15230.0
2015-06-26 12:20:00,50.07,50.08,49.91,49.99,35744.0,50.07,50.08,49.91,49.99,35744.0
2015-06-26 12:30:00,50.0,50.09,49.99,50.01,16745.0,50.0,50.09,49.99,50.01,16745.0
2015-06-26 12:40:00,50.0,50.05,49.97,49.99,14714.0,50.0,50.05,49.97,49.99,14714.0
2015-06-26 12:50:00,50.02,50.03,49.81,49.9,29897.0,50.02,50.03,49.81,49.9,29897.0
2015-06-26 13:00:00,49.88,49.95,49.85,49.9,12063.0,49.88,49.95,49.85,49.9,12063.0
2015-06-26 13:10:00,49.89,49.9,49.84,49.86,17623.0,49.89,49.9,49.84,49.86,17623.0
2015-06-26 13:20:00,49.85,49.88,49.71,49.8,56755.0,49.85,49.88,49.71,49.8,56755.0
2015-06-26 13:30:00,49.81,49.81,49.74,49.77,21771.0,49.81,49.81,49.74,49.77,21771.0
2015-06-26 13:40:00,49.77,50.05,49.77,49.92,56031.0,49.77,50.05,49.77,49.92,56031.0
2015-06-26 13:50:00,49.93,49.97,49.82,49.82,23344.0,49.93,49.97,49.82,49.82,23344.0
2015-06-26 14:00:00,49.83,49.88,49.77,49.79,22904.0,49.83,49.88,49.77,49.79,22904.0
2015-06-26 14:10:00,49.78,49.81,49.7,49.7,38047.0,49.78,49.81,49.7,49.7,38047.0
2015-06-26 14:20:00,49.71,49.81,49.65,49.81,23800.0,49.71,49.81,49.65,49.81,23800.0
2015-06-26 14:30:00,49.79,49.92,49.7,49.92,26281.0,49.79,49.92,49.7,49.92,26281.0
2015-06-26 14:40:00,49.91,49.93,49.76,49.8,17010.0,49.91,49.93,49.76,49.8,17010.0
2015-06-26 14:50:00,49.81,49.84,49.79,49.81,13885.0,49.81,49.84,49.79,49.81,13885.0
2015-06-26 15:00:00,49.81,49.97,49.8,49.96,20488.0,49.81,49.97,49.8,49.96,20488.0
2015-06-26 15:10:00,49.97,50.04,49.86,49.96,38179.0,49.97,50.04,49.86,49.96,38179.0
2015-06-26 15:20:00,49.96,49.96,49.85,49.88,32278.0,49.96,49.96,49.85,49.88,32278.0
2015-06-26 15:30:00,49.88,49.88,49.8,49.8,51654.0,49.88,49.88,49.8,49.8,51654.0
2015-06-26 15:40:00,49.8,49.87,49.78,49.83,75233.0,49.8,49.87,49.78,49.83,75233.0
2015-06-26 15:50:00,49.83,49.98,49.83,49.95,172947.0,49.83,49.98,49.83,49.95,172947.0
2015-06-29 09:30:00,48.95,48.95,48.11,48.61,225440.0,48.95,48.95,48.11,48.61,225440.0
2015-06-29 09:40:00,48.64,48.97,48.53,48.95,89943.0,48.64,48.97,48.53,48.95,89943.0
2015-06-29 09:50:00,48.93,49.09,48.66,48.69,77881.0,48.93,49.09,48.66,48.69,77881.0
2015-06-29 10:00:00,48.72,49.17,48.62,48.92,46484.0,48.72,49.17,48.62,48.92,46484.0
2015-06-29 10:10:00,48.92,49.0,48.75,48.75,36303.0,48.92,49.0,48.75,48.75,36303.0
2015-06-29 10:20:00,48.75,48.75,48.44,48.48,83923.0,48.75,48.75,48.44,48.48,83923.0
2015-06-29 10:30:00,48.48,48.71,48.48,48.61,37066.0,48.48,48.71,48.48,48.61,37066.0
2015-06-29 10:40:00,48.62,48.75,48.52,48.75,39026.0,48.62,48.75,48.52,48.75,39026.0
2015-06-29 10:50:00,48.69,48.75,48.47,48.47,55363.0,48.69,48.75,48.47,48.47,55363.0
2015-06-29 11:00:00,48.47,48.5,48.27,48.32,33517.0,48.47,48.5,48.27,48.32,33517.0
2015-06-29 11:10:00,48.34,48.34,48.06,48.12,150098.0,48.34,48.34,48.06,48.12,150098.0
2015-06-29 11:20:00,48.11,48.16,48.11,48.14,45921.0,48.11,48.16,48.11,48.14,45921.0
2015-06-29 11:30:00,48.13,48.14,47.77,47.79,116611.0,48.13,48.14,47.77,47.79,116611.0
2015-06-29 11:40:00,47.79,47.96,47.78,47.9,78232.0,47.79,47.96,47.78,47.9,78232.0
2015-06-29 11:50:00,47.91,47.99,47.88,47.92,30815.0,47.91,47.99,47.88,47.92,30815.0
2015-06-29 12:00:00,47.92,48.1,47.84,48.1,65369.0,47.92,48.1,47.84,48.1,65369.0
2015-06-29 12:10:00,48.11,48.36,48.01,48.05,87461.0,48.11,48.36,48.01,48.05,87461.0
2015-06-29 12:20:00,48.04,48.17,48.0,48.17,22039.0,48.04,48.17,48.0,48.17,22039.0
2015-06-29 12:30:00,48.15,48.2,48.12,48.12,14426.0,48.15,48.2,48.12,48.12,14426.0
2015-06-29 12:40:00,48.11,48.11,48.01,48.06,33866.0,48.11,48.11,48.01,48.06,33866.0
2015-06-29 12:50:00,48.07,48.08,48.0,48.08,22572.0,48.07,48.08,48.0,48.08,22572.0
2015-06-29 13:00:00,48.07,48.07,47.92,47.94,23328.0,48.07,48.07,47.92,47.94,23328.0
2015-06-29 13:10:00,47.94,48.0,47.9,47.98,23130.0,47.94,48.0,47.9,47.98,23130.0
2015-06-29 13:20:00,47.99,48.05,47.98,47.99,12742.0,47.99,48.05,47.98,47.99,12742.0
2015-06-29 13:30:00,48.0,48.18,47.99,48.13,33078.0,48.0,48.18,47.99,48.13,33078.0
2015-06-29 13:40:00,48.12,48.13,48.03,48.08,13311.0,48.12,48.13,48.03,48.08,13311.0
2015-06-29 13:50:00,48.08,48.22,48.05,48.19,15050.0,48.08,48.22,48.05,48.19,15050.0
2015-06-29 14:00:00,48.17,48.18,48.03,48.07,17598.0,48.17,48.18,48.03,48.07,17598.0
2015-06-29 14:10:00,48.09,48.09,47.96,48.0,18375.0,48.09,48.09,47.96,48.0,18375.0
2015-06-29 14:20:00,47.99,47.99,47.83,47.85,43117.0,47.99,47.99,47.83,47.85,43117.0
2015-06-29 14:30:00,47.85,47.96,47.81,47.96,61301.0,47.85,47.96,47.81,47.96,61301.0
2015-06-29 14:40:00,47.97,48.16,47.94,48.0,26313.0,47.97,48.16,47.94,48.0,26313.0
2015-06-29 14:50:00,48.01,48.01,47.85,47.87,29225.0,48.01,48.01,47.85,47.87,29225.0
2015-06-29 15:00:00,47.88,47.9,47.81,47.87,49279.0,47.88,47.9,47.81,47.87,49279.0
2015-06-29 15:10:00,47.88,47.97,47.83,47.91,72516.0,47.88,47.97,47.83,47.91,72516.0
2015-06-29 15:20:00,47.91,47.93,47.85,47.87,35641.0,47.91,47.93,47.85,47.87,35641.0
2015-06-29 15:30:00,47.87,47.91,47.8,47.82,102026.0,47.87,47.91,47.8,47.82,102026.0
2015-06-29 15:40:00,47.83,47.85,47.81,47.84,154907.0,47.83,47.85,47.81,47.84,154907.0
2015-06-29 15:50:00,47.84,47.88,47.81,47.84,244722.0,47.84,47.88,47.81,47.84,244722.0
2015-06-30 09:30:00,48.42,48.42,47.91,48.14,85754.0,48.42,48.42,47.91,48.14,85754.0
2015-06-30 09:40:00,48.18,48.18,47.53,47.56,65273.0,48.18,48.18,47.53,47.56,65273.0
2015-06-30 09:50:00,47.59,47.92,47.58,47.66,43283.0,47.59,47.92,47.58,47.66,43283.0
2015-06-30 10:00:00,47.66,47.81,47.6,47.69,36229.0,47.66,47.81,47.6,47.69,36229.0
2015-06-30 10:10:00,47.68,47.72,47.3,47.4,106561.0,47.68,47.72,47.3,47.4,106561.0
2015-06-30 10:20:00,47.4,47.59,47.36,47.47,47271.0,47.4,47.59,47.36,47.47,47271.0
2015-06-30 10:30:00,47.48,47.48,47.16,47.21,61471.0,47.48,47.48,47.16,47.21,61471.0
2015-06-30 10:40:00,47.22,47.23,46.93,46.94,67009.0,47.22,47.23,46.93,46.94,67009.0
2015-06-30 10:50:00,46.94,47.11,46.84,47.06,59185.0,46.94,47.11,46.84,47.06,59185.0
2015-06-30 11:00:00,47.06,47.22,47.04,47.22,31449.0,47.06,47.22,47.04,47.22,31449.0
2015-06-30 11:10:00,47.22,47.44,47.19,47.4,34101.0,47.22,47.44,47.19,47.4,34101.0
2015-06-30 11:20:00,47.38,47.48,47.35,47.38,50867.0,47.38,47.48,47.35,47.38,50867.0
2015-06-30 11:30:00,47.4,47.43,47.23,47.26,30896.0,47.4,47.43,47.23,47.26,30896.0
2015-06-30 11:40:00,47.26,47.27,47.17,47.18,44037.0,47.26,47.27,47.17,47.18,44037.0
2015-06-30 11:50:00,47.16,47.16,47.06,47.08,30055.0,47.16,47.16,47.06,47.08,30055.0
2015-06-30 12:00:00,47.08,47.31,47.07,47.31,23985.0,47.08,47.31,47.07,47.31,23985.0
2015-06-30 12:10:00,47.3,47.37,47.27,47.3,18470.0,47.3,47.37,47.27,47.3,18470.0
2015-06-30 12:20:00,47.3,47.32,47.05,47.09,26949.0,47.3,47.32,47.05,47.09,26949.0
2015-06-30 12:30:00,47.1,47.2,47.01,47.04,39225.0,47.1,47.2,47.01,47.04,39225.0
2015-06-30 12:40:00,47.05,47.25,47.05,47.17,19141.0,47.05,47.25,47.05,47.17,19141.0
2015-06-30 12:50:00,47.16,47.29,47.16,47.26,18511.0,47.16,47.29,47.16,47.26,18511.0
2015-06-30 13:00:00,47.27,47.31,47.22,47.24,22429.0,47.27,47.31,47.22,47.24,22429.0
2015-06-30 13:10:00,47.25,47.26,47.15,47.2,16086.0,47.25,47.26,47.15,47.2,16086.0
2015-06-30 13:20:00,47.2,47.32,47.15,47.32,19268.0,47.2,47.32,47.15,47.32,19268.0
2015-06-30 13:30:00,47.31,47.41,47.31,47.41,30710.0,47.31,47.41,47.31,47.41,30710.0
2015-06-30 13:40:00,47.39,47.43,47.32,47.39,21835.0,47.39,47.43,47.32,47.39,21835.0
2015-06-30 13:50:00,47.38,47.45,47.36,47.38,47842.0,47.38,47.45,47.36,47.38,47842.0
2015-06-30 14:00:00,47.38,47.55,47.33,47.51,39050.0,47.38,47.55,47.33,47.51,39050.0
2015-06-30 14:10:00,47.52,47.58,47.49,47.51,24425.0,47.52,47.58,47.49,47.51,24425.0
2015-06-30 14:20:00,47.53,47.54,47.33,47.33,20125.0,47.53,47.54,47.33,47.33,20125.0
2015-06-30 14:30:00,47.33,47.43,47.29,47.39,35764.0,47.33,47.43,47.29,47.39,35764.0
2015-06-30 14:40:00,47.39,47.39,47.16,47.17,61813.0,47.39,47.39,47.16,47.17,61813.0
2015-06-30 14:50:00,47.17,47.18,47.07,47.07,56782.0,47.17,47.18,47.07,47.07,56782.0
2015-06-30 15:00:00,47.08,47.2,47.06,47.15,86735.0,47.08,47.2,47.06,47.15,86735.0
2015-06-30 15:10:00,47.16,47.17,46.97,46.98,100760.0,47.16,47.17,46.97,46.98,100760.0
2015-06-30 15:20:00,47.0,47.16,47.0,47.05,78540.0,47.0,47.16,47.0,47.05,78540.0
2015-06-30 15:30:00,47.05,47.07,46.99,47.03,72901.0,47.05,47.07,46.99,47.03,72901.0
2015-06-30 15:40:00,47.02,47.1,46.92,47.07,115849.0,47.02,47.1,46.92,47.07,115849.0
2015-06-30 15:50:00,47.06,47.14,46.97,46.98,321758.0,47.06,47.14,46.97,46.98,321758.0
2015-07-01 09:30:00,47.32,47.75,47.01,47.3,99994.0,47.32,47.75,47.01,47.3,99994.0
2015-07-01 09:40:00,47.32,47.32,46.66,46.72,73664.0,47.32,47.32,46.66,46.72,73664.0
2015-07-01 09:50:00,46.72,47.2,46.72,47.11,54168.0,46.72,47.2,46.72,47.11,54168.0
2015-07-01 10:00:00,47.11,47.32,47.1,47.21,36075.0,47.11,47.32,47.1,47.21,36075.0
2015-07-01 10:10:00,47.22,47.24,47.03,47.14,29250.0,47.22,47.24,47.03,47.14,29250.0
2015-07-01 10:20:00,47.14,47.26,47.08,47.16,45285.0,47.14,47.26,47.08,47.16,45285.0
2015-07-01 10:30:00,47.16,47.16,46.8,46.87,69968.0,47.16,47.16,46.8,46.87,69968.0
2015-07-01 10:40:00,46.87,46.89,46.64,46.65,61486.0,46.87,46.89,46.64,46.65,61486.0
2015-07-01 10:50:00,46.64,46.65,46.48,46.63,58171.0,46.64,46.65,46.48,46.63,58171.0
2015-07-01 11:00:00,46.63,46.63,46.31,46.33,105005.0,46.63,46.63,46.31,46.33,105005.0
2015-07-01 11:10:00,46.32,46.45,46.28,46.39,56207.0,46.32,46.45,46.28,46.39,56207.0
2015-07-01 11:20:00,46.39,46.45,46.29,46.3,68860.0,46.39,46.45,46.29,46.3,68860.0
2015-07-01 11:30:00,46.32,46.33,45.93,45.97,114726.0,46.32,46.33,45.93,45.97,114726.0
2015-07-01 11:40:00,46.0,46.05,45.95,46.0,41012.0,46.0,46.05,45.95,46.0,41012.0
2015-07-01 11:50:00,46.0,46.12,45.98,46.05,44977.0,46.0,46.12,45.98,46.05,44977.0
2015-07-01 12:00:00,46.03,46.11,46.0,46.07,37872.0,46.03,46.11,46.0,46.07,37872.0
2015-07-01 12:10:00,46.06,46.06,45.8,45.82,53797.0,46.06,46.06,45.8,45.82,53797.0
2015-07-01 12:20:00,45.82,45.82,45.65,45.76,73749.0,45.82,45.82,45.65,45.76,73749.0
2015-07-01 12:30:00,45.8,45.85,45.73,45.84,44253.0,45.8,45.85,45.73,45.84,44253.0
2015-07-01 12:40:00,45.86,45.97,45.79,45.91,23284.0,45.86,45.97,45.79,45.91,23284.0
2015-07-01 12:50:00,45.89,45.99,45.89,45.93,16351.0,45.89,45.99,45.89,45.93,16351.0
2015-07-01 13:00:00,45.93,45.99,45.9,45.98,20144.0,45.93,45.99,45.9,45.98,20144.0
2015-07-01 13:10:00,45.99,46.17,45.96,46.16,27507.0,45.99,46.17,45.96,46.16,27507.0
2015-07-01 13:20:00,46.15,46.25,46.06,46.06,17462.0,46.15,46.25,46.06,46.06,17462.0
2015-07-01 13:30:00,46.08,46.14,46.06,46.11,22447.0,46.08,46.14,46.06,46.11,22447.0
2015-07-01 13:40:00,46.12,46.19,46.09,46.16,25100.0,46.12,46.19,46.09,46.16,25100.0
2015-07-01 13:50:00,46.16,46.21,45.99,46.0,29557.0,46.16,46.21,45.99,46.0,29557.0
2015-07-01 14:00:00,46.0,46.07,45.88,45.9,41434.0,46.0,46.07,45.88,45.9,41434.0
2015-07-01 14:10:00,45.9,45.97,45.82,45.82,37780.0,45.9,45.97,45.82,45.82,37780.0
2015-07-01 14:20:00,45.85,45.85,45.8,45.83,31106.0,45.85,45.85,45.8,45.83,31106.0
2015-07-01 14:30:00,45.82,45.95,45.8,45.92,51525.0,45.82,45.95,45.8,45.92,51525.0
2015-07-01 14:40:00,45.92,46.16,45.85,46.14,46124.0,45.92,46.16,45.85,46.14,46124.0
2015-07-01 14:50:00,46.14,46.16,46.03,46.15,23141.0,46.14,46.16,46.03,46.15,23141.0
2015-07-01 15:00:00,46.17,46.27,46.09,46.09,115464.0,46.17,46.27,46.09,46.09,115464.0
2015-07-01 15:10:00,46.09,46.17,45.95,46.07,82295.0,46.09,46.17,45.95,46.07,82295.0
2015-07-01 15:20:00,46.05,46.11,46.0,46.02,37370.0,46.05,46.11,46.0,46.02,37370.0
2015-07-01 15:30:00,46.02,46.03,45.95,45.98,55479.0,46.02,46.03,45.95,45.98,55479.0
2015-07-01 15:40:00,45.98,46.01,45.94,45.99,54568.0,45.98,46.01,45.94,45.99,54568.0
2015-07-01 15:50:00,45.99,46.06,45.96,46.04,174717.0,45.99,46.06,45.96,46.04,174717.0
2015-07-02 09:30:00,46.03,46.28,45.38,45.6,114667.0,46.03,46.28,45.38,45.6,114667.0
2015-07-02 09:40:00,45.66,46.19,45.58,46.16,67810.0,45.66,46.19,45.58,46.16,67810.0
2015-07-02 09:50:00,46.15,46.15,45.73,45.85,26249.0,46.15,46.15,45.73,45.85,26249.0
2015-07-02 10:00:00,45.89,46.05,45.78,45.8,39370.0,45.89,46.05,45.78,45.8,39370.0
2015-07-02 10:10:00,45.77,45.86,45.72,45.72,44414.0,45.77,45.86,45.72,45.72,44414.0
2015-07-02 10:20:00,45.7,45.77,45.6,45.65,63354.0,45.7,45.77,45.6,45.65,63354.0
2015-07-02 10:30:00,45.64,45.66,45.51,45.51,70957.0,45.64,45.66,45.51,45.51,70957.0
2015-07-02 10:40:00,45.51,45.56,45.43,45.46,88902.0,45.51,45.56,45.43,45.46,88902.0
2015-07-02 10:50:00,45.46,45.61,45.42,45.48,36170.0,45.46,45.61,45.42,45.48,36170.0
2015-07-02 11:00:00,45.47,45.47,45.27,45.3,105825.0,45.47,45.47,45.27,45.3,105825.0
2015-07-02 11:10:00,45.29,45.34,45.17,45.26,39145.0,45.29,45.34,45.17,45.26,39145.0
2015-07-02 11:20:00,45.27,45.36,45.19,45.27,32570.0,45.27,45.36,45.19,45.27,32570.0
2015-07-02 11:30:00,45.28,45.41,45.22,45.38,36994.0,45.28,45.41,45.22,45.38,36994.0
2015-07-02 11:40:00,45.38,45.38,45.27,45.34,24391.0,45.38,45.38,45.27,45.34,24391.0
2015-07-02 11:50:00,45.33,45.33,45.17,45.22,49824.0,45.33,45.33,45.17,45.22,49824.0
2015-07-02 12:00:00,45.24,45.36,45.24,45.25,28222.0,45.24,45.36,45.24,45.25,28222.0
2015-07-02 12:10:00,45.27,45.31,45.14,45.2,80073.0,45.27,45.31,45.14,45.2,80073.0
2015-07-02 12:20:00,45.2,45.31,45.14,45.31,18494.0,45.2,45.31,45.14,45.31,18494.0
2015-07-02 12:30:00,45.31,45.38,45.25,45.26,17529.0,45.31,45.38,45.25,45.26,17529.0
2015-07-02 12:40:00,45.3,45.49,45.28,45.49,23531.0,45.3,45.49,45.28,45.49,23531.0
2015-07-02 12:50:00,45.48,45.52,45.31,45.34,26351.0,45.48,45.52,45.31,45.34,26351.0
2015-07-02 13:00:00,45.34,45.43,45.23,45.43,21009.0,45.34,45.43,45.23,45.43,21009.0
2015-07-02 13:10:00,45.44,45.48,45.36,45.36,24050.0,45.44,45.48,45.36,45.36,24050.0
2015-07-02 13:20:00,45.39,45.52,45.36,45.48,22652.0,45.39,45.52,45.36,45.48,22652.0
2015-07-02 13:30:00,45.5,45.59,45.37,45.4,44711.0,45.5,45.59,45.37,45.4,44711.0
2015-07-02 13:40:00,45.41,45.44,45.34,45.37,14023.0,45.41,45.44,45.34,45.37,14023.0
2015-07-02 13:50:00,45.37,45.39,45.32,45.34,23991.0,45.37,45.39,45.32,45.34,23991.0
2015-07-02 14:00:00,45.35,45.41,45.31,45.37,27607.0,45.35,45.41,45.31,45.37,27607.0
2015-07-02 14:10:00,45.35,45.46,45.3,45.42,72080.0,45.35,45.46,45.3,45.42,72080.0
2015-07-02 14:20:00,45.4,45.48,45.4,45.48,26467.0,45.4,45.48,45.4,45.48,26467.0
2015-07-02 14:30:00,45.48,45.49,45.43,45.45,43791.0,45.48,45.49,45.43,45.45,43791.0
2015-07-02 14:40:00,45.47,45.51,45.42,45.47,108643.0,45.47,45.51,45.42,45.47,108643.0
2015-07-02 14:50:00,45.48,45.49,45.41,45.47,45777.0,45.48,45.49,45.41,45.47,45777.0
2015-07-02 15:00:00,45.45,45.45,45.34,45.37,30687.0,45.45,45.45,45.34,45.37,30687.0
2015-07-02 15:10:00,45.37,45.48,45.37,45.46,23715.0,45.37,45.48,45.37,45.46,23715.0
2015-07-02 15:20:00,45.46,45.51,45.38,45.39,91661.0,45.46,45.51,45.38,45.39,91661.0
2015-07-02 15:30:00,45.4,45.42,45.32,45.33,47024.0,45.4,45.42,45.32,45.33,47024.0
2015-07-02 15:40:00,45.33,45.33,45.22,45.26,154948.0,45.33,45.33,45.22,45.26,154948.0
2015-07-02 15:50:00,45.26,45.31,45.15,45.17,283198.0,45.26,45.31,45.15,45.17,283198.0
2015-07-06 09:30:00,44.88,44.92,44.04,44.22,153460.0,44.88,44.92,44.04,44.22,153460.0
2015-07-06 09:40:00,44.19,44.49,44.15,44.43,92197.0,44.19,44.49,44.15,44.43,92197.0
2015-07-06 09:50:00,44.41,44.53,44.26,44.45,67910.0,44.41,44.53,44.26,44.45,67910.0
2015-07-06 10:00:00,44.45,44.6,44.39,44.45,47207.0,44.45,44.6,44.39,44.45,47207.0
2015-07-06 10:10:00,44.44,44.7,44.44,44.57,36506.0,44.44,44.7,44.44,44.57,36506.0
2015-07-06 10:20:00,44.56,44.56,44.42,44.42,43969.0,44.56,44.56,44.42,44.42,43969.0
2015-07-06 10:30:00,44.44,44.82,44.43,44.78,63517.0,44.44,44.82,44.43,44.78,63517.0
2015-07-06 10:40:00,44.77,44.79,44.7,44.72,53762.0,44.77,44.79,44.7,44.72,53762.0
2015-07-06 10:50:00,44.71,44.71,44.37,44.4,35665.0,44.71,44.71,44.37,44.4,35665.0
2015-07-06 11:00:00,44.4,44.5,44.39,44.39,25188.0,44.4,44.5,44.39,44.39,25188.0
2015-07-06 11:10:00,44.37,44.4,44.23,44.23,19843.0,44.37,44.4,44.23,44.23,19843.0
2015-07-06 11:20:00,44.23,44.34,44.2,44.34,27464.0,44.23,44.34,44.2,44.34,27464.0
2015-07-06 11:30:00,44.33,44.5,44.24,44.47,30079.0,44.33,44.5,44.24,44.47,30079.0
2015-07-06 11:40:00,44.48,44.52,44.34,44.44,21143.0,44.48,44.52,44.34,44.44,21143.0
2015-07-06 11:50:00,44.45,44.5,44.4,44.48,19869.0,44.45,44.5,44.4,44.48,19869.0
2015-07-06 12:00:00,44.49,44.51,44.44,44.46,15466.0,44.49,44.51,44.44,44.46,15466.0
2015-07-06 12:10:00,44.47,44.58,44.44,44.52,28669.0,44.47,44.58,44.44,44.52,28669.0
2015-07-06 12:20:00,44.54,44.54,44.35,44.37,23375.0,44.54,44.54,44.35,44.37,23375.0
2015-07-06 12:30:00,44.37,44.41,44.31,44.32,25571.0,44.37,44.41,44.31,44.32,25571.0
2015-07-06 12:40:00,44.31,44.46,44.3,44.41,21969.0,44.31,44.46,44.3,44.41,21969.0
2015-07-06 12:50:00,44.4,44.44,44.35,44.4,15743.0,44.4,44.44,44.35,44.4,15743.0
2015-07-06 13:00:00,44.39,44.42,44.33,44.36,12920.0,44.39,44.42,44.33,44.36,12920.0
2015-07-06 13:10:00,44.36,44.41,44.26,44.29,25871.0,44.36,44.41,44.26,44.29,25871.0
2015-07-06 13:20:00,44.31,44.39,44.23,44.28,21442.0,44.31,44.39,44.23,44.28,21442.0
2015-07-06 13:30:00,44.29,44.29,44.14,44.15,34162.0,44.29,44.29,44.14,44.15,34162.0
2015-07-06 13:40:00,44.13,44.15,44.0,44.01,45488.0,44.13,44.15,44.0,44.01,45488.0
2015-07-06 13:50:00,44.01,44.01,43.95,43.97,46334.0,44.01,44.01,43.95,43.97,46334.0
2015-07-06 14:00:00,43.97,44.14,43.95,44.06,35092.0,43.97,44.14,43.95,44.06,35092.0
2015-07-06 14:10:00,44.08,44.21,44.08,44.1,20418.0,44.08,44.21,44.08,44.1,20418.0
2015-07-06 14:20:00,44.12,44.13,43.98,44.0,27084.0,44.12,44.13,43.98,44.0,27084.0
2015-07-06 14:30:00,44.0,44.09,44.0,44.06,28347.0,44.0,44.09,44.0,44.06,28347.0
2015-07-06 14:40:00,44.06,44.17,44.01,44.1,29087.0,44.06,44.17,44.01,44.1,29087.0
2015-07-06 14:50:00,44.1,44.17,44.03,44.07,26548.0,44.1,44.17,44.03,44.07,26548.0
2015-07-06 15:00:00,44.08,44.15,44.03,44.05,24614.0,44.08,44.15,44.03,44.05,24614.0
2015-07-06 15:10:00,44.04,44.14,44.03,44.07,27425.0,44.04,44.14,44.03,44.07,27425.0
2015-07-06 15:20:00,44.09,44.16,44.06,44.06,40328.0,44.09,44.16,44.06,44.06,40328.0
2015-07-06 15:30:00,44.06,44.13,44.03,44.11,70418.0,44.06,44.13,44.03,44.11,70418.0
2015-07-06 15:40:00,44.11,44.14,44.04,44.07,59252.0,44.11,44.14,44.04,44.07,59252.0
2015-07-06 15:50:00,44.09,44.25,44.08,44.19,194402.0,44.09,44.25,44.08,44.19,194402.0
2015-07-07 09:30:00,44.0,44.24,43.71,43.84,68683.0,44.0,44.24,43.71,43.84,68683.0
2015-07-07 09:40:00,43.86,43.92,43.66,43.81,48117.0,43.86,43.92,43.66,43.81,48117.0
2015-07-07 09:50:00,43.78,43.78,43.46,43.51,65882.0,43.78,43.78,43.46,43.51,65882.0
2015-07-07 10:00:00,43.55,43.58,43.26,43.34,72293.0,43.55,43.58,43.26,43.34,72293.0
2015-07-07 10:10:00,43.32,43.42,43.19,43.3,59708.0,43.32,43.42,43.19,43.3,59708.0
2015-07-07 10:20:00,43.28,43.36,43.01,43.01,54058.0,43.28,43.36,43.01,43.01,54058.0
2015-07-07 10:30:00,43.03,43.03,42.78,42.79,71042.0,43.03,43.03,42.78,42.79,71042.0
2015-07-07 10:40:00,42.8,42.99,42.71,42.92,73691.0,42.8,42.99,42.71,42.92,73691.0
2015-07-07 10:50:00,42.93,43.19,42.9,43.07,73959.0,42.93,43.19,42.9,43.07,73959.0
2015-07-07 11:00:00,43.06,43.06,42.87,42.88,77627.0,43.06,43.06,42.87,42.88,77627.0
2015-07-07 11:10:00,42.88,43.1,42.87,43.07,58213.0,42.88,43.1,42.87,43.07,58213.0
2015-07-07 11:20:00,43.09,43.17,42.95,43.02,131918.0,43.09,43.17,42.95,43.02,131918.0
2015-07-07 11:30:00,43.02,43.2,42.98,43.18,55442.0,43.02,43.2,42.98,43.18,55442.0
2015-07-07 11:40:00,43.18,43.44,43.17,43.38,99928.0,43.18,43.44,43.17,43.38,99928.0
2015-07-07 11:50:00,43.38,43.82,43.32,43.65,84155.0,43.38,43.82,43.32,43.65,84155.0
2015-07-07 12:00:00,43.62,43.69,43.58,43.62,25982.0,43.62,43.69,43.58,43.62,25982.0
2015-07-07 12:10:00,43.6,43.66,43.56,43.64,22765.0,43.6,43.66,43.56,43.64,22765.0
2015-07-07 12:20:00,43.64,43.87,43.61,43.81,83144.0,43.64,43.87,43.61,43.81,83144.0
2015-07-07 12:30:00,43.8,44.19,43.79,44.15,108235.0,43.8,44.19,43.79,44.15,108235.0
2015-07-07 12:40:00,44.11,44.65,44.09,44.35,218559.0,44.11,44.65,44.09,44.35,218559.0
2015-07-07 12:50:00,44.37,44.74,44.25,44.63,72879.0,44.37,44.74,44.25,44.63,72879.0
2015-07-07 13:00:00,44.63,44.71,44.49,44.54,52231.0,44.63,44.71,44.49,44.54,52231.0
2015-07-07 13:10:00,44.53,44.96,44.5,44.78,123933.0,44.53,44.96,44.5,44.78,123933.0
2015-07-07 13:20:00,44.8,44.91,44.74,44.9,62230.0,44.8,44.91,44.74,44.9,62230.0
2015-07-07 13:30:00,44.9,45.05,44.63,44.66,79060.0,44.9,45.05,44.63,44.66,79060.0
2015-07-07 13:40:00,44.66,44.79,44.56,44.72,40204.0,44.66,44.79,44.56,44.72,40204.0
2015-07-07 13:50:00,44.73,44.74,44.5,44.59,35854.0,44.73,44.74,44.5,44.59,35854.0
2015-07-07 14:00:00,44.57,44.58,44.2,44.33,68987.0,44.57,44.58,44.2,44.33,68987.0
2015-07-07 14:10:00,44.33,44.52,44.32,44.33,45646.0,44.33,44.52,44.32,44.33,45646.0
2015-07-07 14:20:00,44.33,44.4,44.13,44.32,23872.0,44.33,44.4,44.13,44.32,23872.0
2015-07-07 14:30:00,44.31,44.37,44.3,44.34,86929.0,44.31,44.37,44.3,44.34,86929.0
2015-07-07 14:40:00,44.35,44.7,44.32,44.68,334581.0,44.35,44.7,44.32,44.68,334581.0
2015-07-07 14:50:00,44.68,45.0,44.68,44.98,112975.0,44.68,45.0,44.68,44.98,112975.0
2015-07-07 15:00:00,44.99,45.02,44.78,44.84,63730.0,44.99,45.02,44.78,44.84,63730.0
2015-07-07 15:10:00,44.84,44.94,44.81,44.93,67600.0,44.84,44.94,44.81,44.93,67600.0
2015-07-07 15:20:00,44.94,45.06,44.88,44.95,72981.0,44.94,45.06,44.88,44.95,72981.0
2015-07-07 15:30:00,44.96,45.01,44.85,44.85,81506.0,44.96,45.01,44.85,44.85,81506.0
2015-07-07 15:40:00,44.85,44.85,44.72,44.84,95331.0,44.85,44.85,44.72,44.84,95331.0
2015-07-07 15:50:00,44.85,45.14,44.85,45.13,284331.0,44.85,45.14,44.85,45.13,284331.0
2015-07-08 09:30:00,44.68,45.0,44.33,44.98,73029.0,44.68,45.0,44.33,44.98,73029.0
2015-07-08 09:40:00,44.89,44.89,44.33,44.34,38888.0,44.89,44.89,44.33,44.34,38888.0
2015-07-08 09:50:00,44.34,44.47,44.15,44.41,35191.0,44.34,44.47,44.15,44.41,35191.0
2015-07-08 10:00:00,44.39,44.48,44.18,44.36,66804.0,44.39,44.48,44.18,44.36,66804.0
2015-07-08 10:10:00,44.36,44.4,44.27,44.4,63349.0,44.36,44.4,44.27,44.4,63349.0
2015-07-08 10:20:00,44.4,44.51,44.32,44.39,33140.0,44.4,44.51,44.32,44.39,33140.0
2015-07-08 10:30:00,44.39,44.41,43.92,44.02,84841.0,44.39,44.41,43.92,44.02,84841.0
2015-07-08 10:40:00,44.03,44.09,43.93,43.99,92112.0,44.03,44.09,43.93,43.99,92112.0
2015-07-08 10:50:00,44.02,44.24,44.01,44.22,48542.0,44.02,44.24,44.01,44.22,48542.0
2015-07-08 11:00:00,44.14,44.14,43.72,43.72,35799.0,44.14,44.14,43.72,43.72,35799.0
2015-07-08 11:10:00,43.7,43.76,43.55,43.59,36137.0,43.7,43.76,43.55,43.59,36137.0
2015-07-08 11:20:00,43.6,43.71,43.56,43.68,30879.0,43.6,43.71,43.56,43.68,30879.0
2015-07-08 11:30:00,43.67,43.89,43.65,43.71,38587.0,43.67,43.89,43.65,43.71,38587.0
2015-07-08 11:40:00,43.73,43.79,43.65,43.74,11153.0,43.73,43.79,43.65,43.74,11153.0
2015-07-08 11:50:00,43.73,43.74,43.51,43.67,49207.0,43.73,43.74,43.51,43.67,49207.0
2015-07-08 12:00:00,43.69,43.91,43.65,43.74,36948.0,43.69,43.91,43.65,43.74,36948.0
2015-07-08 12:10:00,43.74,43.88,43.69,43.82,20721.0,43.74,43.88,43.69,43.82,20721.0
2015-07-08 12:20:00,43.86,44.02,43.82,44.0,25219.0,43.86,44.02,43.82,44.0,25219.0
2015-07-08 12:30:00,44.02,44.02,43.91,43.99,48344.0,44.02,44.02,43.91,43.99,48344.0
2015-07-08 12:40:00,43.98,43.98,43.81,43.89,19268.0,43.98,43.98,43.81,43.89,19268.0
2015-07-08 12:50:00,43.9,44.16,43.87,44.06,22597.0,43.9,44.16,43.87,44.06,22597.0
2015-07-08 13:00:00,44.06,44.06,43.86,43.94,18093.0,44.06,44.06,43.86,43.94,18093.0
2015-07-08 13:10:00,43.96,44.1,43.92,44.07,25873.0,43.96,44.1,43.92,44.07,25873.0
2015-07-08 13:20:00,44.04,44.09,43.96,44.05,30869.0,44.04,44.09,43.96,44.05,30869.0
2015-07-08 13:30:00,44.04,44.04,43.83,43.87,13677.0,44.04,44.04,43.83,43.87,13677.0
2015-07-08 13:40:00,43.88,43.88,43.72,43.79,26900.0,43.88,43.88,43.72,43.79,26900.0
2015-07-08 13:50:00,43.78,43.87,43.75,43.83,17828.0,43.78,43.87,43.75,43.83,17828.0
2015-07-08 14:00:00,43.84,43.86,43.59,43.62,44645.0,43.84,43.86,43.59,43.62,44645.0
2015-07-08 14:10:00,43.65,43.75,43.55,43.55,17949.0,43.65,43.75,43.55,43.55,17949.0
2015-07-08 14:20:00,43.54,43.58,43.51,43.55,19747.0,43.54,43.58,43.51,43.55,19747.0
2015-07-08 14:30:00,43.54,43.57,43.4,43.4,45701.0,43.54,43.57,43.4,43.4,45701.0
2015-07-08 14:40:00,43.4,43.49,43.23,43.23,62672.0,43.4,43.49,43.23,43.23,62672.0
2015-07-08 14:50:00,43.24,43.44,43.16,43.32,60021.0,43.24,43.44,43.16,43.32,60021.0
2015-07-08 15:00:00,43.32,43.53,43.25,43.52,56834.0,43.32,43.53,43.25,43.52,56834.0
2015-07-08 15:10:00,43.53,43.69,43.47,43.48,50939.0,43.53,43.69,43.47,43.48,50939.0
2015-07-08 15:20:00,43.51,43.52,43.31,43.35,34120.0,43.51,43.52,43.31,43.35,34120.0
2015-07-08 15:30:00,43.35,43.55,43.32,43.42,43588.0,43.35,43.55,43.32,43.42,43588.0
2015-07-08 15:40:00,43.42,43.53,43.36,43.42,197389.0,43.42,43.53,43.36,43.42,197389.0
2015-07-08 15:50:00,43.41,43.41,43.24,43.26,153754.0,43.41,43.41,43.24,43.26,153754.0
2015-07-09 09:30:00,44.5,45.22,44.5,44.89,169786.0,44.5,45.22,44.5,44.89,169786.0
2015-07-09 09:40:00,44.9,44.94,44.33,44.85,139576.0,44.9,44.94,44.33,44.85,139576.0
2015-07-09 09:50:00,44.87,44.92,44.43,44.51,48790.0,44.87,44.92,44.43,44.51,48790.0
2015-07-09 10:00:00,44.5,44.69,44.43,44.55,56369.0,44.5,44.69,44.43,44.55,56369.0
2015-07-09 10:10:00,44.57,44.75,44.55,44.65,59959.0,44.57,44.75,44.55,44.65,59959.0
2015-07-09 10:20:00,44.64,44.7,44.17,44.18,68983.0,44.64,44.7,44.17,44.18,68983.0
2015-07-09 10:30:00,44.14,44.25,44.05,44.05,59497.0,44.14,44.25,44.05,44.05,59497.0
2015-07-09 10:40:00,44.06,44.15,44.02,44.14,25083.0,44.06,44.15,44.02,44.14,25083.0
2015-07-09 10:50:00,44.12,44.27,44.01,44.27,52823.0,44.12,44.27,44.01,44.27,52823.0
2015-07-09 11:00:00,44.29,44.32,44.07,44.16,40725.0,44.29,44.32,44.07,44.16,40725.0
2015-07-09 11:10:00,44.16,44.18,44.07,44.07,48615.0,44.16,44.18,44.07,44.07,48615.0
2015-07-09 11:20:00,44.08,44.08,43.83,43.91,50679.0,44.08,44.08,43.83,43.91,50679.0
2015-07-09 11:30:00,43.91,44.13,43.9,44.07,28210.0,43.91,44.13,43.9,44.07,28210.0
2015-07-09 11:40:00,44.1,44.1,44.02,44.04,29633.0,44.1,44.1,44.02,44.04,29633.0
2015-07-09 11:50:00,44.07,44.08,43.82,43.86,25769.0,44.07,44.08,43.82,43.86,25769.0
2015-07-09 12:00:00,43.86,44.06,43.85,43.91,26869.0,43.86,44.06,43.85,43.91,26869.0
2015-07-09 12:10:00,43.9,44.02,43.9,44.01,25600.0,43.9,44.02,43.9,44.01,25600.0
2015-07-09 12:20:00,44.01,44.01,43.84,43.9,22861.0,44.01,44.01,43.84,43.9,22861.0
2015-07-09 12:30:00,43.87,43.92,43.74,43.76,28138.0,43.87,43.92,43.74,43.76,28138.0
2015-07-09 12:40:00,43.73,43.87,43.66,43.75,29149.0,43.73,43.87,43.66,43.75,29149.0
2015-07-09 12:50:00,43.77,43.88,43.77,43.87,18895.0,43.77,43.88,43.77,43.87,18895.0
2015-07-09 13:00:00,43.87,43.95,43.8,43.81,20351.0,43.87,43.95,43.8,43.81,20351.0
2015-07-09 13:10:00,43.82,43.85,43.76,43.8,14875.0,43.82,43.85,43.76,43.8,14875.0
2015-07-09 13:20:00,43.79,43.87,43.74,43.78,22415.0,43.79,43.87,43.74,43.78,22415.0
2015-07-09 13:30:00,43.79,43.92,43.77,43.92,22556.0,43.79,43.92,43.77,43.92,22556.0
2015-07-09 13:40:00,43.92,43.99,43.84,43.98,22905.0,43.92,43.99,43.84,43.98,22905.0
2015-07-09 13:50:00,43.97,43.97,43.86,43.95,27245.0,43.97,43.97,43.86,43.95,27245.0
2015-07-09 14:00:00,43.95,44.0,43.89,43.94,25294.0,43.95,44.0,43.89,43.94,25294.0
2015-07-09 14:10:00,43.96,43.96,43.76,43.79,21683.0,43.96,43.96,43.76,43.79,21683.0
2015-07-09 14:20:00,43.76,43.76,43.65,43.65,30091.0,43.76,43.76,43.65,43.65,30091.0
2015-07-09 14:30:00,43.65,43.79,43.57,43.71,33807.0,43.65,43.79,43.57,43.71,33807.0
2015-07-09 14:40:00,43.72,43.72,43.63,43.64,19102.0,43.72,43.72,43.63,43.64,19102.0
2015-07-09 14:50:00,43.64,43.79,43.64,43.72,22662.0,43.64,43.79,43.64,43.72,22662.0
2015-07-09 15:00:00,43.71,43.85,43.69,43.81,43934.0,43.71,43.85,43.69,43.81,43934.0
2015-07-09 15:10:00,43.82,43.86,43.75,43.83,24098.0,43.82,43.86,43.75,43.83,24098.0
2015-07-09 15:20:00,43.84,43.92,43.75,43.75,43539.0,43.84,43.92,43.75,43.75,43539.0
2015-07-09 15:30:00,43.76,43.77,43.64,43.72,40181.0,43.76,43.77,43.64,43.72,40181.0
2015-07-09 15:40:00,43.71,43.83,43.7,43.77,51401.0,43.71,43.83,43.7,43.77,51401.0
2015-07-09 15:50:00,43.78,43.82,43.64,43.65,107818.0,43.78,43.82,43.64,43.65,107818.0
2015-07-10 09:30:00,44.31,44.75,44.11,44.12,76511.0,44.31,44.75,44.11,44.12,76511.0
2015-07-10 09:40:00,44.11,44.16,43.86,43.93,81686.0,44.11,44.16,43.86,43.93,81686.0
2015-07-10 09:50:00,43.94,44.0,43.75,43.96,57021.0,43.94,44.0,43.75,43.96,57021.0
2015-07-10 10:00:00,43.96,44.18,43.96,44.02,47269.0,43.96,44.18,43.96,44.02,47269.0
2015-07-10 10:10:00,44.0,44.0,43.78,43.8,42329.0,44.0,44.0,43.78,43.8,42329.0
2015-07-10 10:20:00,43.8,43.88,43.62,43.75,70777.0,43.8,43.88,43.62,43.75,70777.0
2015-07-10 10:30:00,43.75,43.87,43.68,43.73,44086.0,43.75,43.87,43.68,43.73,44086.0
2015-07-10 10:40:00,43.72,43.84,43.66,43.8,36428.0,43.72,43.84,43.66,43.8,36428.0
2015-07-10 10:50:00,43.82,44.13,43.82,44.03,23278.0,43.82,44.13,43.82,44.03,23278.0
2015-07-10 11:00:00,44.05,44.3,44.05,44.22,41993.0,44.05,44.3,44.05,44.22,41993.0
2015-07-10 11:10:00,44.25,44.26,44.16,44.22,25513.0,44.25,44.26,44.16,44.22,25513.0
2015-07-10 11:20:00,44.24,44.26,44.09,44.12,39809.0,44.24,44.26,44.09,44.12,39809.0
2015-07-10 11:30:00,44.12,44.13,43.98,44.01,13209.0,44.12,44.13,43.98,44.01,13209.0
2015-07-10 11:40:00,44.0,44.24,43.95,44.2,21713.0,44.0,44.24,43.95,44.2,21713.0
2015-07-10 11:50:00,44.2,44.22,44.03,44.05,31262.0,44.2,44.22,44.03,44.05,31262.0
2015-07-10 12:00:00,44.03,44.11,44.0,44.01,9027.0,44.03,44.11,44.0,44.01,9027.0
2015-07-10 12:10:00,44.01,44.08,43.95,44.07,16611.0,44.01,44.08,43.95,44.07,16611.0
2015-07-10 12:20:00,44.07,44.07,43.87,43.87,12339.0,44.07,44.07,43.87,43.87,12339.0
2015-07-10 12:30:00,43.88,43.88,43.77,43.81,15443.0,43.88,43.88,43.77,43.81,15443.0
2015-07-10 12:40:00,43.78,43.83,43.7,43.81,17597.0,43.78,43.83,43.7,43.81,17597.0
2015-07-10 12:50:00,43.82,43.88,43.77,43.85,13231.0,43.82,43.88,43.77,43.85,13231.0
2015-07-10 13:00:00,43.85,43.93,43.83,43.86,18902.0,43.85,43.93,43.83,43.86,18902.0
2015-07-10 13:10:00,43.85,43.92,43.81,43.87,8972.0,43.85,43.92,43.81,43.87,8972.0
2015-07-10 13:20:00,43.88,43.96,43.83,43.93,11192.0,43.88,43.96,43.83,43.93,11192.0
2015-07-10 13:30:00,43.92,43.97,43.9,43.9,15016.0,43.92,43.97,43.9,43.9,15016.0
2015-07-10 13:40:00,43.91,43.92,43.81,43.81,11224.0,43.91,43.92,43.81,43.81,11224.0
2015-07-10 13:50:00,43.82,43.88,43.8,43.86,14180.0,43.82,43.88,43.8,43.86,14180.0
2015-07-10 14:00:00,43.87,43.95,43.82,43.88,12003.0,43.87,43.95,43.82,43.88,12003.0
2015-07-10 14:10:00,43.9,43.97,43.9,43.95,20117.0,43.9,43.97,43.9,43.95,20117.0
2015-07-10 14:20:00,43.95,43.96,43.85,43.88,12850.0,43.95,43.96,43.85,43.88,12850.0
2015-07-10 14:30:00,43.91,43.94,43.86,43.9,14606.0,43.91,43.94,43.86,43.9,14606.0
2015-07-10 14:40:00,43.91,44.03,43.9,43.98,32744.0,43.91,44.03,43.9,43.98,32744.0
2015-07-10 14:50:00,43.99,44.04,43.93,44.02,25261.0,43.99,44.04,43.93,44.02,25261.0
2015-07-10 15:00:00,44.02,44.14,44.0,44.09,28804.0,44.02,44.14,44.0,44.09,28804.0
2015-07-10 15:10:00,44.1,44.16,44.08,44.11,19936.0,44.1,44.16,44.08,44.11,19936.0
2015-07-10 15:20:00,44.11,44.17,44.09,44.14,20802.0,44.11,44.17,44.09,44.14,20802.0
2015-07-10 15:30:00,44.13,44.16,44.06,44.14,55267.0,44.13,44.16,44.06,44.14,55267.0
2015-07-10 15:40:00,44.14,44.14,44.06,44.07,39012.0,44.14,44.14,44.06,44.07,39012.0
2015-07-10 15:50:00,44.07,44.14,44.03,44.03,76108.0,44.07,44.14,44.03,44.03,76108.0
2015-07-13 09:30:00,44.55,44.9,44.44,44.7,77908.0,44.55,44.9,44.44,44.7,77908.0
2015-07-13 09:40:00,44.69,44.99,44.57,44.91,92995.0,44.69,44.99,44.57,44.91,92995.0
2015-07-13 09:50:00,44.96,45.08,44.87,45.05,48617.0,44.96,45.08,44.87,45.05,48617.0
2015-07-13 10:00:00,45.06,45.23,44.75,44.85,163793.0,45.06,45.23,44.75,44.85,163793.0
2015-07-13 10:10:00,44.82,44.99,44.78,44.93,29002.0,44.82,44.99,44.78,44.93,29002.0
2015-07-13 10:20:00,44.92,45.04,44.89,44.97,64081.0,44.92,45.04,44.89,44.97,64081.0
2015-07-13 10:30:00,44.99,45.0,44.85,44.97,90537.0,44.99,45.0,44.85,44.97,90537.0
2015-07-13 10:40:00,44.96,45.12,44.94,45.02,37839.0,44.96,45.12,44.94,45.02,37839.0
2015-07-13 10:50:00,45.05,45.09,44.91,44.92,18998.0,45.05,45.09,44.91,44.92,18998.0
2015-07-13 11:00:00,44.9,44.96,44.81,44.83,31280.0,44.9,44.96,44.81,44.83,31280.0
2015-07-13 11:10:00,44.86,45.09,44.85,45.01,26226.0,44.86,45.09,44.85,45.01,26226.0
2015-07-13 11:20:00,45.01,45.4,45.01,45.4,116642.0,45.01,45.4,45.01,45.4,116642.0
2015-07-13 11:30:00,45.4,45.47,45.34,45.34,50819.0,45.4,45.47,45.34,45.34,50819.0
2015-07-13 11:40:00,45.35,45.37,45.22,45.35,31394.0,45.35,45.37,45.22,45.35,31394.0
2015-07-13 11:50:00,45.34,45.35,45.26,45.34,18363.0,45.34,45.35,45.26,45.34,18363.0
2015-07-13 12:00:00,45.35,45.57,45.35,45.57,36095.0,45.35,45.57,45.35,45.57,36095.0
2015-07-13 12:10:00,45.55,45.68,45.52,45.54,41104.0,45.55,45.68,45.52,45.54,41104.0
2015-07-13 12:20:00,45.56,45.7,45.53,45.59,28567.0,45.56,45.7,45.53,45.59,28567.0
2015-07-13 12:30:00,45.59,45.76,45.55,45.58,36994.0,45.59,45.76,45.55,45.58,36994.0
2015-07-13 12:40:00,45.59,45.59,45.42,45.47,30650.0,45.59,45.59,45.42,45.47,30650.0
2015-07-13 12:50:00,45.48,45.51,45.38,45.42,18554.0,45.48,45.51,45.38,45.42,18554.0
2015-07-13 13:00:00,45.41,45.44,45.3,45.32,31752.0,45.41,45.44,45.3,45.32,31752.0
2015-07-13 13:10:00,45.3,45.3,45.17,45.2,15193.0,45.3,45.3,45.17,45.2,15193.0
2015-07-13 13:20:00,45.21,45.37,45.17,45.34,22742.0,45.21,45.37,45.17,45.34,22742.0
2015-07-13 13:30:00,45.34,45.43,45.26,45.41,29028.0,45.34,45.43,45.26,45.41,29028.0
2015-07-13 13:40:00,45.4,45.62,45.4,45.62,34118.0,45.4,45.62,45.4,45.62,34118.0
2015-07-13 13:50:00,45.62,45.69,45.54,45.57,32379.0,45.62,45.69,45.54,45.57,32379.0
2015-07-13 14:00:00,45.58,45.66,45.52,45.6,24763.0,45.58,45.66,45.52,45.6,24763.0
2015-07-13 14:10:00,45.59,45.61,45.48,45.5,20997.0,45.59,45.61,45.48,45.5,20997.0
2015-07-13 14:20:00,45.52,45.66,45.51,45.55,33514.0,45.52,45.66,45.51,45.55,33514.0
2015-07-13 14:30:00,45.55,45.59,45.5,45.55,18617.0,45.55,45.59,45.5,45.55,18617.0
2015-07-13 14:40:00,45.56,45.58,45.51,45.56,23219.0,45.56,45.58,45.51,45.56,23219.0
2015-07-13 14:50:00,45.55,45.74,45.53,45.69,111149.0,45.55,45.74,45.53,45.69,111149.0
2015-07-13 15:00:00,45.69,45.78,45.67,45.75,30788.0,45.69,45.78,45.67,45.75,30788.0
2015-07-13 15:10:00,45.77,45.91,45.74,45.83,40642.0,45.77,45.91,45.74,45.83,40642.0
2015-07-13 15:20:00,45.84,45.97,45.81,45.88,49402.0,45.84,45.97,45.81,45.88,49402.0
2015-07-13 15:30:00,45.88,46.03,45.88,45.96,215574.0,45.88,46.03,45.88,45.96,215574.0
2015-07-13 15:40:00,45.96,45.99,45.84,45.98,115682.0,45.96,45.99,45.84,45.98,115682.0
2015-07-13 15:50:00,45.99,46.06,45.94,46.01,215869.0,45.99,46.06,45.94,46.01,215869.0
2015-07-14 09:30:00,46.44,46.49,45.7,46.3,146757.0,46.44,46.49,45.7,46.3,146757.0
2015-07-14 09:40:00,46.26,46.71,46.24,46.66,151446.0,46.26,46.71,46.24,46.66,151446.0
2015-07-14 09:50:00,46.68,47.01,46.59,46.66,201317.0,46.68,47.01,46.59,46.66,201317.0
2015-07-14 10:00:00,46.64,46.91,46.63,46.7,52725.0,46.64,46.91,46.63,46.7,52725.0
2015-07-14 10:10:00,46.7,46.81,46.49,46.51,72198.0,46.7,46.81,46.49,46.51,72198.0
2015-07-14 10:20:00,46.53,46.6,46.49,46.5,72762.0,46.53,46.6,46.49,46.5,72762.0
2015-07-14 10:30:00,46.5,46.6,46.29,46.29,81061.0,46.5,46.6,46.29,46.29,81061.0
2015-07-14 10:40:00,46.29,46.32,46.05,46.08,62222.0,46.29,46.32,46.05,46.08,62222.0
2015-07-14 10:50:00,46.09,46.28,46.08,46.11,56031.0,46.09,46.28,46.08,46.11,56031.0
2015-07-14 11:00:00,46.11,46.16,46.05,46.08,59213.0,46.11,46.16,46.05,46.08,59213.0
2015-07-14 11:10:00,46.07,46.07,45.86,45.89,63983.0,46.07,46.07,45.86,45.89,63983.0
2015-07-14 11:20:00,45.89,45.9,45.72,45.8,52102.0,45.89,45.9,45.72,45.8,52102.0
2015-07-14 11:30:00,45.79,45.88,45.75,45.76,51732.0,45.79,45.88,45.75,45.76,51732.0
2015-07-14 11:40:00,45.73,45.74,45.63,45.63,62201.0,45.73,45.74,45.63,45.63,62201.0
2015-07-14 11:50:00,45.63,46.22,45.63,46.18,235380.0,45.63,46.22,45.63,46.18,235380.0
2015-07-14 12:00:00,46.18,46.21,45.97,45.98,57225.0,46.18,46.21,45.97,45.98,57225.0
2015-07-14 12:10:00,45.96,46.1,45.91,45.95,47868.0,45.96,46.1,45.91,45.95,47868.0
2015-07-14 12:20:00,45.96,46.04,45.81,46.03,44985.0,45.96,46.04,45.81,46.03,44985.0
2015-07-14 12:30:00,46.02,46.07,45.89,45.89,27876.0,46.02,46.07,45.89,45.89,27876.0
2015-07-14 12:40:00,45.89,46.0,45.88,45.98,32710.0,45.89,46.0,45.88,45.98,32710.0
2015-07-14 12:50:00,45.97,46.03,45.82,45.88,32029.0,45.97,46.03,45.82,45.88,32029.0
2015-07-14 13:00:00,45.89,45.89,45.69,45.76,46052.0,45.89,45.89,45.69,45.76,46052.0
2015-07-14 13:10:00,45.76,45.83,45.71,45.76,47360.0,45.76,45.83,45.71,45.76,47360.0
2015-07-14 13:20:00,45.75,45.76,45.6,45.65,43703.0,45.75,45.76,45.6,45.65,43703.0
2015-07-14 13:30:00,45.66,45.69,45.57,45.63,48892.0,45.66,45.69,45.57,45.63,48892.0
2015-07-14 13:40:00,45.63,45.68,45.61,45.67,37365.0,45.63,45.68,45.61,45.67,37365.0
2015-07-14 13:50:00,45.67,45.9,45.66,45.71,141439.0,45.67,45.9,45.66,45.71,141439.0
2015-07-14 14:00:00,45.69,45.83,45.67,45.78,34388.0,45.69,45.83,45.67,45.78,34388.0
2015-07-14 14:10:00,45.79,45.87,45.73,45.87,34659.0,45.79,45.87,45.73,45.87,34659.0
2015-07-14 14:20:00,45.88,45.88,45.77,45.84,27320.0,45.88,45.88,45.77,45.84,27320.0
2015-07-14 14:30:00,45.85,45.89,45.8,45.87,25850.0,45.85,45.89,45.8,45.87,25850.0
2015-07-14 14:40:00,45.87,45.87,45.72,45.77,26893.0,45.87,45.87,45.72,45.77,26893.0
2015-07-14 14:50:00,45.78,45.86,45.75,45.8,39765.0,45.78,45.86,45.75,45.8,39765.0
2015-07-14 15:00:00,45.79,45.93,45.79,45.88,30467.0,45.79,45.93,45.79,45.88,30467.0
2015-07-14 15:10:00,45.88,45.92,45.82,45.89,37637.0,45.88,45.92,45.82,45.89,37637.0
2015-07-14 15:20:00,45.88,45.9,45.82,45.83,33811.0,45.88,45.9,45.82,45.83,33811.0
2015-07-14 15:30:00,45.84,45.96,45.84,45.92,53728.0,45.84,45.96,45.84,45.92,53728.0
2015-07-14 15:40:00,45.94,45.96,45.86,45.9,67824.0,45.94,45.96,45.86,45.9,67824.0
2015-07-14 15:50:00,45.9,45.9,45.8,45.81,129004.0,45.9,45.9,45.8,45.81,129004.0
2015-07-15 09:30:00,45.72,45.94,45.25,45.31,91494.0,45.72,45.94,45.25,45.31,91494.0
2015-07-15 09:40:00,45.26,45.42,45.01,45.23,55413.0,45.26,45.42,45.01,45.23,55413.0
2015-07-15 09:50:00,45.24,45.48,45.13,45.4,46759.0,45.24,45.48,45.13,45.4,46759.0
2015-07-15 10:00:00,45.41,45.41,45.13,45.26,31642.0,45.41,45.41,45.13,45.26,31642.0
2015-07-15 10:10:00,45.25,45.32,44.89,44.9,97119.0,45.25,45.32,44.89,44.9,97119.0
2015-07-15 10:20:00,44.92,45.07,44.76,44.8,84714.0,44.92,45.07,44.76,44.8,84714.0
2015-07-15 10:30:00,44.82,44.94,44.74,44.88,72517.0,44.82,44.94,44.74,44.88,72517.0
2015-07-15 10:40:00,44.89,45.0,44.71,44.78,232147.0,44.89,45.0,44.71,44.78,232147.0
2015-07-15 10:50:00,44.77,44.89,44.74,44.74,29803.0,44.77,44.89,44.74,44.74,29803.0
2015-07-15 11:00:00,44.75,44.8,44.69,44.79,61428.0,44.75,44.8,44.69,44.79,61428.0
2015-07-15 11:10:00,44.81,44.9,44.75,44.75,31312.0,44.81,44.9,44.75,44.75,31312.0
2015-07-15 11:20:00,44.75,44.79,44.64,44.69,45326.0,44.75,44.79,44.64,44.69,45326.0
2015-07-15 11:30:00,44.7,44.8,44.7,44.75,24291.0,44.7,44.8,44.7,44.75,24291.0
2015-07-15 11:40:00,44.75,44.76,44.56,44.57,43056.0,44.75,44.76,44.56,44.57,43056.0
2015-07-15 11:50:00,44.55,44.6,44.51,44.59,38250.0,44.55,44.6,44.51,44.59,38250.0
2015-07-15 12:00:00,44.6,44.77,44.58,44.73,24824.0,44.6,44.77,44.58,44.73,24824.0
2015-07-15 12:10:00,44.73,44.75,44.55,44.56,18575.0,44.73,44.75,44.55,44.56,18575.0
2015-07-15 12:20:00,44.55,44.66,44.53,44.58,22491.0,44.55,44.66,44.53,44.58,22491.0
2015-07-15 12:30:00,44.54,44.61,44.52,44.56,16232.0,44.54,44.61,44.52,44.56,16232.0
2015-07-15 12:40:00,44.55,44.58,44.48,44.52,24846.0,44.55,44.58,44.48,44.52,24846.0
2015-07-15 12:50:00,44.5,44.51,44.32,44.36,43763.0,44.5,44.51,44.32,44.36,43763.0
2015-07-15 13:00:00,44.35,44.38,44.29,44.36,23625.0,44.35,44.38,44.29,44.36,23625.0
2015-07-15 13:10:00,44.36,44.46,44.29,44.36,29660.0,44.36,44.46,44.29,44.36,29660.0
2015-07-15 13:20:00,44.38,44.5,44.35,44.5,18297.0,44.38,44.5,44.35,44.5,18297.0
2015-07-15 13:30:00,44.49,44.58,44.45,44.46,23260.0,44.49,44.58,44.45,44.46,23260.0
2015-07-15 13:40:00,44.46,44.54,44.43,44.54,17865.0,44.46,44.54,44.43,44.54,17865.0
2015-07-15 13:50:00,44.52,44.59,44.52,44.56,19786.0,44.52,44.59,44.52,44.56,19786.0
2015-07-15 14:00:00,44.55,44.57,44.45,44.55,15189.0,44.55,44.57,44.45,44.55,15189.0
2015-07-15 14:10:00,44.55,44.56,44.42,44.45,33311.0,44.55,44.56,44.42,44.45,33311.0
2015-07-15 14:20:00,44.45,44.48,44.4,44.46,16233.0,44.45,44.48,44.4,44.46,16233.0
2015-07-15 14:30:00,44.46,44.5,44.3,44.37,36959.0,44.46,44.5,44.3,44.37,36959.0
2015-07-15 14:40:00,44.37,44.4,44.17,44.21,37118.0,44.37,44.4,44.17,44.21,37118.0
2015-07-15 14:50:00,44.22,44.24,44.11,44.24,40114.0,44.22,44.24,44.11,44.24,40114.0
2015-07-15 15:00:00,44.23,44.41,44.23,44.39,45957.0,44.23,44.41,44.23,44.39,45957.0
2015-07-15 15:10:00,44.39,44.43,44.3,44.43,34291.0,44.39,44.43,44.3,44.43,34291.0
2015-07-15 15:20:00,44.4,44.48,44.32,44.48,51574.0,44.4,44.48,44.32,44.48,51574.0
2015-07-15 15:30:00,44.47,44.56,44.41,44.43,54011.0,44.47,44.56,44.41,44.43,54011.0
2015-07-15 15:40:00,44.43,44.49,44.37,44.43,77153.0,44.43,44.49,44.37,44.43,77153.0
2015-07-15 15:50:00,44.43,44.53,44.4,44.48,250166.0,44.43,44.53,44.4,44.48,250166.0
2015-07-16 09:30:00,44.76,44.92,44.5,44.67,44774.0,44.76,44.92,44.5,44.67,44774.0
2015-07-16 09:40:00,44.69,44.86,44.52,44.86,42563.0,44.69,44.86,44.52,44.86,42563.0
2015-07-16 09:50:00,44.87,44.97,44.76,44.97,37917.0,44.87,44.97,44.76,44.97,37917.0
2015-07-16 10:00:00,44.96,45.06,44.83,45.03,32977.0,44.96,45.06,44.83,45.03,32977.0
2015-07-16 10:10:00,45.0,45.18,44.96,45.13,35570.0,45.0,45.18,44.96,45.13,35570.0
2015-07-16 10:20:00,45.16,45.21,45.09,45.13,34481.0,45.16,45.21,45.09,45.13,34481.0
2015-07-16 10:30:00,45.11,45.11,44.89,44.9,66014.0,45.11,45.11,44.89,44.9,66014.0
2015-07-16 10:40:00,44.9,44.95,44.73,44.77,26268.0,44.9,44.95,44.73,44.77,26268.0
2015-07-16 10:50:00,44.81,44.83,44.75,44.79,20335.0,44.81,44.83,44.75,44.79,20335.0
2015-07-16 11:00:00,44.8,44.83,44.7,44.71,17377.0,44.8,44.83,44.7,44.71,17377.0
2015-07-16 11:10:00,44.72,44.76,44.66,44.75,13485.0,44.72,44.76,44.66,44.75,13485.0
2015-07-16 11:20:00,44.76,44.82,44.71,44.71,15910.0,44.76,44.82,44.71,44.71,15910.0
2015-07-16 11:30:00,44.74,44.83,44.74,44.8,14093.0,44.74,44.83,44.74,44.8,14093.0
2015-07-16 11:40:00,44.8,44.82,44.66,44.75,21362.0,44.8,44.82,44.66,44.75,21362.0
2015-07-16 11:50:00,44.76,44.77,44.68,44.69,33369.0,44.76,44.77,44.68,44.69,33369.0
2015-07-16 12:00:00,44.69,44.73,44.64,44.68,8790.0,44.69,44.73,44.64,44.68,8790.0
2015-07-16 12:10:00,44.68,44.68,44.57,44.57,16506.0,44.68,44.68,44.57,44.57,16506.0
2015-07-16 12:20:00,44.57,44.64,44.53,44.6,9615.0,44.57,44.64,44.53,44.6,9615.0
2015-07-16 12:30:00,44.59,44.61,44.51,44.54,15959.0,44.59,44.61,44.51,44.54,15959.0
2015-07-16 12:40:00,44.54,44.54,44.32,44.35,24113.0,44.54,44.54,44.32,44.35,24113.0
2015-07-16 12:50:00,44.36,44.4,44.26,44.36,16500.0,44.36,44.4,44.26,44.36,16500.0
2015-07-16 13:00:00,44.33,44.36,44.25,44.26,13378.0,44.33,44.36,44.25,44.26,13378.0
2015-07-16 13:10:00,44.26,44.3,44.15,44.16,19276.0,44.26,44.3,44.15,44.16,19276.0
2015-07-16 13:20:00,44.19,44.26,44.11,44.26,28922.0,44.19,44.26,44.11,44.26,28922.0
2015-07-16 13:30:00,44.26,44.29,44.17,44.22,11775.0,44.26,44.29,44.17,44.22,11775.0
2015-07-16 13:40:00,44.24,44.33,44.18,44.32,20328.0,44.24,44.33,44.18,44.32,20328.0
2015-07-16 13:50:00,44.33,44.33,44.2,44.26,10251.0,44.33,44.33,44.2,44.26,10251.0
2015-07-16 14:00:00,44.28,44.44,44.28,44.43,20545.0,44.28,44.44,44.28,44.43,20545.0
2015-07-16 14:10:00,44.43,44.47,44.42,44.43,9159.0,44.43,44.47,44.42,44.43,9159.0
2015-07-16 14:20:00,44.42,44.45,44.36,44.36,17759.0,44.42,44.45,44.36,44.36,17759.0
2015-07-16 14:30:00,44.37,44.43,44.35,44.39,19280.0,44.37,44.43,44.35,44.39,19280.0
2015-07-16 14:40:00,44.4,44.52,44.38,44.51,31914.0,44.4,44.52,44.38,44.51,31914.0
2015-07-16 14:50:00,44.52,44.6,44.48,44.58,21052.0,44.52,44.6,44.48,44.58,21052.0
2015-07-16 15:00:00,44.61,44.67,44.57,44.65,18092.0,44.61,44.67,44.57,44.65,18092.0
2015-07-16 15:10:00,44.65,44.76,44.65,44.68,37944.0,44.65,44.76,44.65,44.68,37944.0
2015-07-16 15:20:00,44.67,44.71,44.6,44.6,49708.0,44.67,44.71,44.6,44.6,49708.0
2015-07-16 15:30:00,44.62,44.8,44.6,44.8,34878.0,44.62,44.8,44.6,44.8,34878.0
2015-07-16 15:40:00,44.81,44.83,44.73,44.81,32847.0,44.81,44.83,44.73,44.81,32847.0
2015-07-16 15:50:00,44.81,44.83,44.69,44.76,116437.0,44.81,44.83,44.69,44.76,116437.0
2015-07-17 09:30:00,44.62,44.7,44.22,44.32,72281.0,44.62,44.7,44.22,44.32,72281.0
2015-07-17 09:40:00,44.3,44.44,44.06,44.43,62105.0,44.3,44.44,44.06,44.43,62105.0
2015-07-17 09:50:00,44.43,44.5,44.19,44.4,34071.0,44.43,44.5,44.19,44.4,34071.0
2015-07-17 10:00:00,44.39,44.5,44.32,44.42,57261.0,44.39,44.5,44.32,44.42,57261.0
2015-07-17 10:10:00,44.42,44.44,44.09,44.19,36920.0,44.42,44.44,44.09,44.19,36920.0
2015-07-17 10:20:00,44.22,44.26,44.08,44.11,16494.0,44.22,44.26,44.08,44.11,16494.0
2015-07-17 10:30:00,44.11,44.16,44.01,44.11,29028.0,44.11,44.16,44.01,44.11,29028.0
2015-07-17 10:40:00,44.11,44.14,44.03,44.03,25082.0,44.11,44.14,44.03,44.03,25082.0
2015-07-17 10:50:00,44.03,44.14,44.01,44.12,20007.0,44.03,44.14,44.01,44.12,20007.0
2015-07-17 11:00:00,44.14,44.19,44.02,44.08,21097.0,44.14,44.19,44.02,44.08,21097.0
2015-07-17 11:10:00,44.08,44.14,43.84,43.86,67086.0,44.08,44.14,43.84,43.86,67086.0
2015-07-17 11:20:00,43.86,43.88,43.75,43.77,42342.0,43.86,43.88,43.75,43.77,42342.0
2015-07-17 11:30:00,43.78,43.95,43.77,43.91,38462.0,43.78,43.95,43.77,43.91,38462.0
2015-07-17 11:40:00,43.91,43.99,43.91,43.94,16700.0,43.91,43.99,43.91,43.94,16700.0
2015-07-17 11:50:00,43.92,43.95,43.82,43.86,16132.0,43.92,43.95,43.82,43.86,16132.0
2015-07-17 12:00:00,43.84,43.99,43.82,43.99,20380.0,43.84,43.99,43.82,43.99,20380.0
2015-07-17 12:10:00,44.0,44.05,43.84,43.85,11240.0,44.0,44.05,43.84,43.85,11240.0
2015-07-17 12:20:00,43.85,43.96,43.83,43.93,25171.0,43.85,43.96,43.83,43.93,25171.0
2015-07-17 12:30:00,43.89,43.94,43.83,43.92,17117.0,43.89,43.94,43.83,43.92,17117.0
2015-07-17 12:40:00,43.93,43.93,43.83,43.86,18300.0,43.93,43.93,43.83,43.86,18300.0
2015-07-17 12:50:00,43.86,43.92,43.81,43.92,13947.0,43.86,43.92,43.81,43.92,13947.0
2015-07-17 13:00:00,43.91,43.99,43.88,43.98,11831.0,43.91,43.99,43.88,43.98,11831.0
2015-07-17 13:10:00,43.97,44.0,43.91,43.99,12197.0,43.97,44.0,43.91,43.99,12197.0
2015-07-17 13:20:00,44.0,44.06,43.95,44.03,18425.0,44.0,44.06,43.95,44.03,18425.0
2015-07-17 13:30:00,44.01,44.04,43.96,43.99,34801.0,44.01,44.04,43.96,43.99,34801.0
2015-07-17 13:40:00,43.98,43.99,43.92,43.94,12400.0,43.98,43.99,43.92,43.94,12400.0
2015-07-17 13:50:00,43.92,43.92,43.79,43.79,21937.0,43.92,43.92,43.79,43.79,21937.0
2015-07-17 14:00:00,43.79,43.89,43.79,43.88,13559.0,43.79,43.89,43.79,43.88,13559.0
2015-07-17 14:10:00,43.88,43.96,43.87,43.91,16377.0,43.88,43.96,43.87,43.91,16377.0
2015-07-17 14:20:00,43.93,43.96,43.86,43.9,17586.0,43.93,43.96,43.86,43.9,17586.0
2015-07-17 14:30:00,43.92,43.95,43.88,43.94,20840.0,43.92,43.95,43.88,43.94,20840.0
2015-07-17 14:40:00,43.95,43.96,43.89,43.92,18064.0,43.95,43.96,43.89,43.92,18064.0
2015-07-17 14:50:00,43.93,44.04,43.93,44.02,26370.0,43.93,44.04,43.93,44.02,26370.0
2015-07-17 15:00:00,44.02,44.07,44.02,44.02,28815.0,44.02,44.07,44.02,44.02,28815.0
2015-07-17 15:10:00,44.01,44.05,44.01,44.04,22129.0,44.01,44.05,44.01,44.04,22129.0
2015-07-17 15:20:00,44.05,44.12,44.04,44.1,46221.0,44.05,44.12,44.04,44.1,46221.0
2015-07-17 15:30:00,44.1,44.11,44.01,44.04,41795.0,44.1,44.11,44.01,44.04,41795.0
2015-07-17 15:40:00,44.02,44.03,43.93,43.96,44600.0,44.02,44.03,43.93,43.96,44600.0
2015-07-17 15:50:00,43.96,43.99,43.89,43.95,160234.0,43.96,43.99,43.89,43.95,160234.0
2015-07-20 09:30:00,44.49,44.49,43.88,44.24,69743.0,44.49,44.49,43.88,44.24,69743.0
2015-07-20 09:40:00,44.2,44.24,44.02,44.19,27701.0,44.2,44.24,44.02,44.19,27701.0
2015-07-20 09:50:00,44.21,44.5,44.2,44.3,84895.0,44.21,44.5,44.2,44.3,84895.0
2015-07-20 10:00:00,44.36,44.44,44.18,44.2,33634.0,44.36,44.44,44.18,44.2,33634.0
2015-07-20 10:10:00,44.2,44.35,44.06,44.1,31269.0,44.2,44.35,44.06,44.1,31269.0
2015-07-20 10:20:00,44.09,44.24,44.0,44.11,29261.0,44.09,44.24,44.0,44.11,29261.0
2015-07-20 10:30:00,44.04,44.14,43.96,44.01,39374.0,44.04,44.14,43.96,44.01,39374.0
2015-07-20 10:40:00,44.04,44.04,43.77,43.91,38980.0,44.04,44.04,43.77,43.91,38980.0
2015-07-20 10:50:00,43.89,44.02,43.89,43.98,36318.0,43.89,44.02,43.89,43.98,36318.0
2015-07-20 11:00:00,43.98,44.09,43.94,44.02,26935.0,43.98,44.09,43.94,44.02,26935.0
2015-07-20 11:10:00,44.03,44.09,43.97,43.98,29020.0,44.03,44.09,43.97,43.98,29020.0
2015-07-20 11:20:00,43.97,43.99,43.86,43.89,30923.0,43.97,43.99,43.86,43.89,30923.0
2015-07-20 11:30:00,43.9,43.92,43.81,43.84,28692.0,43.9,43.92,43.81,43.84,28692.0
2015-07-20 11:40:00,43.81,43.88,43.72,43.75,36213.0,43.81,43.88,43.72,43.75,36213.0
2015-07-20 11:50:00,43.77,43.92,43.75,43.9,15857.0,43.77,43.92,43.75,43.9,15857.0
2015-07-20 12:00:00,43.87,43.95,43.85,43.85,19812.0,43.87,43.95,43.85,43.85,19812.0
2015-07-20 12:10:00,43.87,43.91,43.66,43.7,31764.0,43.87,43.91,43.66,43.7,31764.0
2015-07-20 12:20:00,43.7,43.7,43.55,43.59,46160.0,43.7,43.7,43.55,43.59,46160.0
2015-07-20 12:30:00,43.59,43.62,43.44,43.53,40677.0,43.59,43.62,43.44,43.53,40677.0
2015-07-20 12:40:00,43.54,43.59,43.44,43.44,22430.0,43.54,43.59,43.44,43.44,22430.0
2015-07-20 12:50:00,43.43,43.47,43.37,43.4,29423.0,43.43,43.47,43.37,43.4,29423.0
2015-07-20 13:00:00,43.41,43.47,43.31,43.33,22523.0,43.41,43.47,43.31,43.33,22523.0
2015-07-20 13:10:00,43.33,43.44,43.27,43.3,27330.0,43.33,43.44,43.27,43.3,27330.0
2015-07-20 13:20:00,43.29,43.47,43.29,43.46,36551.0,43.29,43.47,43.29,43.46,36551.0
2015-07-20 13:30:00,43.46,43.51,43.42,43.46,74891.0,43.46,43.51,43.42,43.46,74891.0
2015-07-20 13:40:00,43.44,43.54,43.4,43.44,26696.0,43.44,43.54,43.4,43.44,26696.0
2015-07-20 13:50:00,43.43,43.44,43.32,43.38,20597.0,43.43,43.44,43.32,43.38,20597.0
2015-07-20 14:00:00,43.38,43.46,43.35,43.42,87335.0,43.38,43.46,43.35,43.42,87335.0
2015-07-20 14:10:00,43.43,43.53,43.41,43.45,57386.0,43.43,43.53,43.41,43.45,57386.0
2015-07-20 14:20:00,43.46,43.61,43.46,43.56,20026.0,43.46,43.61,43.46,43.56,20026.0
2015-07-20 14:30:00,43.58,43.59,43.42,43.42,20106.0,43.58,43.59,43.42,43.42,20106.0
2015-07-20 14:40:00,43.43,43.5,43.39,43.47,81530.0,43.43,43.5,43.39,43.47,81530.0
2015-07-20 14:50:00,43.46,43.6,43.45,43.51,46229.0,43.46,43.6,43.45,43.51,46229.0
2015-07-20 15:00:00,43.51,43.6,43.48,43.59,22851.0,43.51,43.6,43.48,43.59,22851.0
2015-07-20 15:10:00,43.6,43.68,43.48,43.51,29787.0,43.6,43.68,43.48,43.51,29787.0
2015-07-20 15:20:00,43.51,43.55,43.48,43.51,33608.0,43.51,43.55,43.48,43.51,33608.0
2015-07-20 15:30:00,43.51,43.55,43.36,43.37,50332.0,43.51,43.55,43.36,43.37,50332.0
2015-07-20 15:40:00,43.37,43.41,43.31,43.34,55678.0,43.37,43.41,43.31,43.34,55678.0
2015-07-20 15:50:00,43.34,43.37,43.23,43.26,152720.0,43.34,43.37,43.23,43.26,152720.0
2015-07-21 09:30:00,43.11,43.24,42.86,43.04,107081.0,43.11,43.24,42.86,43.04,107081.0
2015-07-21 09:40:00,43.02,43.61,43.02,43.47,38801.0,43.02,43.61,43.02,43.47,38801.0
2015-07-21 09:50:00,43.43,43.45,43.2,43.33,43341.0,43.43,43.45,43.2,43.33,43341.0
2015-07-21 10:00:00,43.33,43.35,43.18,43.27,43866.0,43.33,43.35,43.18,43.27,43866.0
2015-07-21 10:10:00,43.28,43.33,43.1,43.15,56377.0,43.28,43.33,43.1,43.15,56377.0
2015-07-21 10:20:00,43.14,43.53,43.14,43.5,32935.0,43.14,43.53,43.14,43.5,32935.0
2015-07-21 10:30:00,43.47,43.47,43.18,43.35,66143.0,43.47,43.47,43.18,43.35,66143.0
2015-07-21 10:40:00,43.31,43.33,43.16,43.28,24722.0,43.31,43.33,43.16,43.28,24722.0
2015-07-21 10:50:00,43.28,43.39,43.1,43.31,41739.0,43.28,43.39,43.1,43.31,41739.0
2015-07-21 11:00:00,43.29,43.32,43.17,43.29,19163.0,43.29,43.32,43.17,43.29,19163.0
2015-07-21 11:10:00,43.3,43.4,43.24,43.31,26211.0,43.3,43.4,43.24,43.31,26211.0
2015-07-21 11:20:00,43.3,43.36,43.26,43.3,25674.0,43.3,43.36,43.26,43.3,25674.0
2015-07-21 11:30:00,43.3,43.54,43.28,43.38,28134.0,43.3,43.54,43.28,43.38,28134.0
2015-07-21 11:40:00,43.37,43.46,43.36,43.42,17031.0,43.37,43.46,43.36,43.42,17031.0
2015-07-21 11:50:00,43.43,43.53,43.37,43.44,30064.0,43.43,43.53,43.37,43.44,30064.0
2015-07-21 12:00:00,43.45,43.61,43.45,43.57,10573.0,43.45,43.61,43.45,43.57,10573.0
2015-07-21 12:10:00,43.56,43.68,43.51,43.68,22237.0,43.56,43.68,43.51,43.68,22237.0
2015-07-21 12:20:00,43.66,43.82,43.62,43.82,21320.0,43.66,43.82,43.62,43.82,21320.0
2015-07-21 12:30:00,43.82,43.98,43.74,43.84,30142.0,43.82,43.98,43.74,43.84,30142.0
2015-07-21 12:40:00,43.83,43.84,43.62,43.62,19744.0,43.83,43.84,43.62,43.62,19744.0
2015-07-21 12:50:00,43.63,43.75,43.63,43.71,18464.0,43.63,43.75,43.63,43.71,18464.0
2015-07-21 13:00:00,43.69,43.69,43.49,43.51,13859.0,43.69,43.69,43.49,43.51,13859.0
2015-07-21 13:10:00,43.5,43.58,43.47,43.56,14401.0,43.5,43.58,43.47,43.56,14401.0
2015-07-21 13:20:00,43.56,43.56,43.44,43.48,23280.0,43.56,43.56,43.44,43.48,23280.0
2015-07-21 13:30:00,43.48,43.55,43.35,43.35,20255.0,43.48,43.55,43.35,43.35,20255.0
2015-07-21 13:40:00,43.35,43.45,43.32,43.45,13695.0,43.35,43.45,43.32,43.45,13695.0
2015-07-21 13:50:00,43.43,43.49,43.39,43.39,11692.0,43.43,43.49,43.39,43.39,11692.0
2015-07-21 14:00:00,43.38,43.4,43.27,43.27,25640.0,43.38,43.4,43.27,43.27,25640.0
2015-07-21 14:10:00,43.27,43.41,43.21,43.39,24335.0,43.27,43.41,43.21,43.39,24335.0
2015-07-21 14:20:00,43.39,43.52,43.39,43.5,15275.0,43.39,43.52,43.39,43.5,15275.0
2015-07-21 14:30:00,43.5,43.5,43.38,43.39,13795.0,43.5,43.5,43.38,43.39,13795.0
2015-07-21 14:40:00,43.39,43.4,43.27,43.28,17907.0,43.39,43.4,43.27,43.28,17907.0
2015-07-21 14:50:00,43.25,43.27,43.12,43.25,29403.0,43.25,43.27,43.12,43.25,29403.0
2015-07-21 15:00:00,43.24,43.3,43.17,43.2,21511.0,43.24,43.3,43.17,43.2,21511.0
2015-07-21 15:10:00,43.2,43.33,43.16,43.31,37345.0,43.2,43.33,43.16,43.31,37345.0
2015-07-21 15:20:00,43.3,43.38,43.27,43.36,32176.0,43.3,43.38,43.27,43.36,32176.0
2015-07-21 15:30:00,43.34,43.43,43.32,43.39,37125.0,43.34,43.43,43.32,43.39,37125.0
2015-07-21 15:40:00,43.39,43.49,43.31,43.47,69591.0,43.39,43.49,43.31,43.47,69591.0
2015-07-21 15:50:00,43.47,43.52,43.44,43.48,118184.0,43.47,43.52,43.44,43.48,118184.0
2015-07-22 09:30:00,43.1,43.25,42.5,42.56,72956.0,43.1,43.25,42.5,42.56,72956.0
2015-07-22 09:40:00,42.56,42.61,42.25,42.51,67189.0,42.56,42.61,42.25,42.51,67189.0
2015-07-22 09:50:00,42.49,42.98,42.44,42.9,55820.0,42.49,42.98,42.44,42.9,55820.0
2015-07-22 10:00:00,42.89,43.03,42.86,43.0,59856.0,42.89,43.03,42.86,43.0,59856.0
2015-07-22 10:10:00,42.99,43.2,42.98,43.16,25724.0,42.99,43.2,42.98,43.16,25724.0
2015-07-22 10:20:00,43.16,43.21,43.09,43.18,48718.0,43.16,43.21,43.09,43.18,48718.0
2015-07-22 10:30:00,43.21,43.21,42.99,43.0,30719.0,43.21,43.21,42.99,43.0,30719.0
2015-07-22 10:40:00,43.0,43.09,42.98,43.01,37398.0,43.0,43.09,42.98,43.01,37398.0
2015-07-22 10:50:00,43.01,43.06,43.0,43.04,51885.0,43.01,43.06,43.0,43.04,51885.0
2015-07-22 11:00:00,43.02,43.05,42.96,43.0,34769.0,43.02,43.05,42.96,43.0,34769.0
2015-07-22 11:10:00,43.0,43.0,42.88,42.95,43368.0,43.0,43.0,42.88,42.95,43368.0
2015-07-22 11:20:00,42.93,42.94,42.75,42.79,27433.0,42.93,42.94,42.75,42.79,27433.0
2015-07-22 11:30:00,42.79,42.89,42.78,42.81,15666.0,42.79,42.89,42.78,42.81,15666.0
2015-07-22 11:40:00,42.81,42.82,42.72,42.73,16362.0,42.81,42.82,42.72,42.73,16362.0
2015-07-22 11:50:00,42.72,42.73,42.65,42.69,15604.0,42.72,42.73,42.65,42.69,15604.0
2015-07-22 12:00:00,42.7,42.77,42.62,42.65,11255.0,42.7,42.77,42.62,42.65,11255.0
2015-07-22 12:10:00,42.67,42.67,42.5,42.58,26962.0,42.67,42.67,42.5,42.58,26962.0
2015-07-22 12:20:00,42.61,42.67,42.5,42.65,26498.0,42.61,42.67,42.5,42.65,26498.0
2015-07-22 12:30:00,42.63,42.72,42.57,42.72,12802.0,42.63,42.72,42.57,42.72,12802.0
2015-07-22 12:40:00,42.7,42.72,42.61,42.62,75651.0,42.7,42.72,42.61,42.62,75651.0
2015-07-22 12:50:00,42.62,42.78,42.61,42.78,31216.0,42.62,42.78,42.61,42.78,31216.0
2015-07-22 13:00:00,42.78,42.83,42.74,42.82,15581.0,42.78,42.83,42.74,42.82,15581.0
2015-07-22 13:10:00,42.82,42.88,42.79,42.88,19892.0,42.82,42.88,42.79,42.88,19892.0
2015-07-22 13:20:00,42.89,42.91,42.82,42.82,15577.0,42.89,42.91,42.82,42.82,15577.0
2015-07-22 13:30:00,42.83,42.91,42.79,42.85,19663.0,42.83,42.91,42.79,42.85,19663.0
2015-07-22 13:40:00,42.85,42.93,42.82,42.89,17944.0,42.85,42.93,42.82,42.89,17944.0
2015-07-22 13:50:00,42.88,42.9,42.82,42.88,19474.0,42.88,42.9,42.82,42.88,19474.0
2015-07-22 14:00:00,42.88,42.89,42.76,42.78,17268.0,42.88,42.89,42.76,42.78,17268.0
2015-07-22 14:10:00,42.8,42.85,42.72,42.84,19523.0,42.8,42.85,42.72,42.84,19523.0
2015-07-22 14:20:00,42.85,42.9,42.82,42.83,8416.0,42.85,42.9,42.82,42.83,8416.0
2015-07-22 14:30:00,42.83,42.88,42.82,42.83,16133.0,42.83,42.88,42.82,42.83,16133.0
2015-07-22 14:40:00,42.85,42.85,42.72,42.77,36717.0,42.85,42.85,42.72,42.77,36717.0
2015-07-22 14:50:00,42.77,42.81,42.73,42.8,27537.0,42.77,42.81,42.73,42.8,27537.0
2015-07-22 15:00:00,42.76,42.79,42.68,42.69,32769.0,42.76,42.79,42.68,42.69,32769.0
2015-07-22 15:10:00,42.69,42.7,42.59,42.66,25181.0,42.69,42.7,42.59,42.66,25181.0
2015-07-22 15:20:00,42.66,42.75,42.65,42.66,33358.0,42.66,42.75,42.65,42.66,33358.0
2015-07-22 15:30:00,42.66,42.72,42.57,42.57,77229.0,42.66,42.72,42.57,42.57,77229.0
2015-07-22 15:40:00,42.57,42.66,42.52,42.52,82515.0,42.57,42.66,42.52,42.52,82515.0
2015-07-22 15:50:00,42.52,42.63,42.49,42.5,210185.0,42.52,42.63,42.49,42.5,210185.0
2015-07-23 09:30:00,42.57,43.33,42.57,43.15,31657.0,42.57,43.33,42.57,43.15,31657.0
2015-07-23 09:40:00,43.03,43.08,42.81,43.06,26797.0,43.03,43.08,42.81,43.06,26797.0
2015-07-23 09:50:00,43.03,43.09,42.93,43.02,38043.0,43.03,43.09,42.93,43.02,38043.0
2015-07-23 10:00:00,43.01,43.21,43.0,43.21,40380.0,43.01,43.21,43.0,43.21,40380.0
2015-07-23 10:10:00,43.21,43.5,43.15,43.48,76851.0,43.21,43.5,43.15,43.48,76851.0
2015-07-23 10:20:00,43.48,43.61,43.44,43.52,51714.0,43.48,43.61,43.44,43.52,51714.0
2015-07-23 10:30:00,43.52,43.59,43.42,43.59,23460.0,43.52,43.59,43.42,43.59,23460.0
2015-07-23 10:40:00,43.6,43.64,43.49,43.54,32988.0,43.6,43.64,43.49,43.54,32988.0
2015-07-23 10:50:00,43.54,43.54,43.39,43.45,31843.0,43.54,43.54,43.39,43.45,31843.0
2015-07-23 11:00:00,43.45,43.57,43.45,43.46,31102.0,43.45,43.57,43.45,43.46,31102.0
2015-07-23 11:10:00,43.46,43.47,43.16,43.18,26135.0,43.46,43.47,43.16,43.18,26135.0
2015-07-23 11:20:00,43.18,43.23,43.01,43.04,26038.0,43.18,43.23,43.01,43.04,26038.0
2015-07-23 11:30:00,43.03,43.17,43.01,43.05,35983.0,43.03,43.17,43.01,43.05,35983.0
2015-07-23 11:40:00,43.05,43.1,42.92,43.04,20250.0,43.05,43.1,42.92,43.04,20250.0
2015-07-23 11:50:00,43.02,43.09,42.89,42.94,31021.0,43.02,43.09,42.89,42.94,31021.0
2015-07-23 12:00:00,42.92,42.98,42.8,42.85,21437.0,42.92,42.98,42.8,42.85,21437.0
2015-07-23 12:10:00,42.87,42.98,42.77,42.95,42641.0,42.87,42.98,42.77,42.95,42641.0
2015-07-23 12:20:00,42.91,43.09,42.86,43.08,24553.0,42.91,43.09,42.86,43.08,24553.0
2015-07-23 12:30:00,43.06,43.07,42.91,42.96,20270.0,43.06,43.07,42.91,42.96,20270.0
2015-07-23 12:40:00,42.98,43.01,42.81,42.87,16637.0,42.98,43.01,42.81,42.87,16637.0
2015-07-23 12:50:00,42.88,42.94,42.78,42.78,25519.0,42.88,42.94,42.78,42.78,25519.0
2015-07-23 13:00:00,42.77,42.85,42.72,42.83,25601.0,42.77,42.85,42.72,42.83,25601.0
2015-07-23 13:10:00,42.82,42.82,42.72,42.8,14082.0,42.82,42.82,42.72,42.8,14082.0
2015-07-23 13:20:00,42.82,42.82,42.68,42.79,23975.0,42.82,42.82,42.68,42.79,23975.0
2015-07-23 13:30:00,42.78,42.81,42.74,42.81,24559.0,42.78,42.81,42.74,42.81,24559.0
2015-07-23 13:40:00,42.8,42.85,42.74,42.82,25351.0,42.8,42.85,42.74,42.82,25351.0
2015-07-23 13:50:00,42.83,42.96,42.77,42.96,23110.0,42.83,42.96,42.77,42.96,23110.0
2015-07-23 14:00:00,42.93,42.93,42.8,42.84,29638.0,42.93,42.93,42.8,42.84,29638.0
2015-07-23 14:10:00,42.82,42.92,42.76,42.84,24620.0,42.82,42.92,42.76,42.84,24620.0
2015-07-23 14:20:00,42.85,42.92,42.85,42.9,24106.0,42.85,42.92,42.85,42.9,24106.0
2015-07-23 14:30:00,42.91,43.13,42.88,43.11,39400.0,42.91,43.13,42.88,43.11,39400.0
2015-07-23 14:40:00,43.1,43.13,42.95,42.95,32976.0,43.1,43.13,42.95,42.95,32976.0
2015-07-23 14:50:00,42.95,42.96,42.76,42.8,44482.0,42.95,42.96,42.76,42.8,44482.0
2015-07-23 15:00:00,42.8,42.8,42.67,42.75,50377.0,42.8,42.8,42.67,42.75,50377.0
2015-07-23 15:10:00,42.75,42.75,42.6,42.66,31820.0,42.75,42.75,42.6,42.66,31820.0
2015-07-23 15:20:00,42.65,42.72,42.62,42.7,23038.0,42.65,42.72,42.62,42.7,23038.0
2015-07-23 15:30:00,42.69,42.72,42.59,42.68,41838.0,42.69,42.72,42.59,42.68,41838.0
2015-07-23 15:40:00,42.67,42.72,42.6,42.67,98855.0,42.67,42.72,42.6,42.67,98855.0
2015-07-23 15:50:00,42.66,42.76,42.62,42.74,90871.0,42.66,42.76,42.62,42.74,90871.0
2015-07-24 09:30:00,42.92,42.99,42.25,42.68,64067.0,42.92,42.99,42.25,42.68,64067.0
2015-07-24 09:40:00,42.67,42.81,42.5,42.81,42590.0,42.67,42.81,42.5,42.81,42590.0
2015-07-24 09:50:00,42.8,42.87,42.58,42.6,35361.0,42.8,42.87,42.58,42.6,35361.0
2015-07-24 10:00:00,42.57,42.86,42.54,42.83,43793.0,42.57,42.86,42.54,42.83,43793.0
2015-07-24 10:10:00,42.82,42.86,42.62,42.68,45468.0,42.82,42.86,42.62,42.68,45468.0
2015-07-24 10:20:00,42.69,42.76,42.52,42.57,92238.0,42.69,42.76,42.52,42.57,92238.0
2015-07-24 10:30:00,42.57,42.86,42.52,42.81,58526.0,42.57,42.86,42.52,42.81,58526.0
2015-07-24 10:40:00,42.82,42.83,42.63,42.72,33775.0,42.82,42.83,42.63,42.72,33775.0
2015-07-24 10:50:00,42.73,42.82,42.69,42.75,30375.0,42.73,42.82,42.69,42.75,30375.0
2015-07-24 11:00:00,42.74,42.93,42.72,42.86,35644.0,42.74,42.93,42.72,42.86,35644.0
2015-07-24 11:10:00,42.87,42.95,42.79,42.95,20477.0,42.87,42.95,42.79,42.95,20477.0
2015-07-24 11:20:00,42.96,43.19,42.96,43.13,44347.0,42.96,43.19,42.96,43.13,44347.0
2015-07-24 11:30:00,43.14,43.17,43.04,43.12,28412.0,43.14,43.17,43.04,43.12,28412.0
2015-07-24 11:40:00,43.14,43.25,43.05,43.07,38486.0,43.14,43.25,43.05,43.07,38486.0
2015-07-24 11:50:00,43.08,43.12,43.0,43.12,20572.0,43.08,43.12,43.0,43.12,20572.0
2015-07-24 12:00:00,43.11,43.14,42.81,42.85,35662.0,43.11,43.14,42.81,42.85,35662.0
2015-07-24 12:10:00,42.85,42.9,42.67,42.74,29839.0,42.85,42.9,42.67,42.74,29839.0
2015-07-24 12:20:00,42.73,42.76,42.66,42.76,36840.0,42.73,42.76,42.66,42.76,36840.0
2015-07-24 12:30:00,42.78,42.92,42.77,42.9,18176.0,42.78,42.92,42.77,42.9,18176.0
2015-07-24 12:40:00,42.91,42.91,42.78,42.83,17203.0,42.91,42.91,42.78,42.83,17203.0
2015-07-24 12:50:00,42.82,42.82,42.63,42.65,20482.0,42.82,42.82,42.63,42.65,20482.0
2015-07-24 13:00:00,42.66,42.72,42.56,42.61,17687.0,42.66,42.72,42.56,42.61,17687.0
2015-07-24 13:10:00,42.62,42.64,42.47,42.58,29353.0,42.62,42.64,42.47,42.58,29353.0
2015-07-24 13:20:00,42.57,42.7,42.56,42.65,32373.0,42.57,42.7,42.56,42.65,32373.0
2015-07-24 13:30:00,42.64,42.66,42.52,42.55,18802.0,42.64,42.66,42.52,42.55,18802.0
2015-07-24 13:40:00,42.53,42.63,42.43,42.58,36217.0,42.53,42.63,42.43,42.58,36217.0
2015-07-24 13:50:00,42.56,42.85,42.54,42.8,35264.0,42.56,42.85,42.54,42.8,35264.0
2015-07-24 14:00:00,42.79,42.92,42.76,42.8,39022.0,42.79,42.92,42.76,42.8,39022.0
2015-07-24 14:10:00,42.81,42.9,42.77,42.9,36598.0,42.81,42.9,42.77,42.9,36598.0
2015-07-24 14:20:00,42.9,42.99,42.79,42.97,64779.0,42.9,42.99,42.79,42.97,64779.0
2015-07-24 14:30:00,42.97,43.06,42.93,42.99,63325.0,42.97,43.06,42.93,42.99,63325.0
2015-07-24 14:40:00,42.97,43.11,42.96,42.96,22221.0,42.97,43.11,42.96,42.96,22221.0
2015-07-24 14:50:00,42.97,43.09,42.91,43.02,31786.0,42.97,43.09,42.91,43.02,31786.0
2015-07-24 15:00:00,43.01,43.1,42.96,43.04,32413.0,43.01,43.1,42.96,43.04,32413.0
2015-07-24 15:10:00,43.05,43.16,43.01,43.09,57805.0,43.05,43.16,43.01,43.09,57805.0
2015-07-24 15:20:00,43.07,43.17,42.98,42.99,51192.0,43.07,43.17,42.98,42.99,51192.0
2015-07-24 15:30:00,42.99,43.03,42.92,42.93,51077.0,42.99,43.03,42.92,42.93,51077.0
2015-07-24 15:40:00,42.93,43.13,42.91,43.04,53515.0,42.93,43.13,42.91,43.04,53515.0
2015-07-24 15:50:00,43.01,43.1,42.96,42.98,98721.0,43.01,43.1,42.96,42.98,98721.0
2015-07-27 09:30:00,42.43,42.43,41.67,41.73,111661.0,42.43,42.43,41.67,41.73,111661.0
2015-07-27 09:40:00,41.73,42.02,41.56,41.88,75313.0,41.73,42.02,41.56,41.88,75313.0
2015-07-27 09:50:00,41.88,42.29,41.77,42.17,80068.0,41.88,42.29,41.77,42.17,80068.0
2015-07-27 10:00:00,42.16,42.24,41.9,41.99,49028.0,42.16,42.24,41.9,41.99,49028.0
2015-07-27 10:10:00,42.03,42.36,42.03,42.3,47172.0,42.03,42.36,42.03,42.3,47172.0
2015-07-27 10:20:00,42.28,42.3,42.14,42.22,35543.0,42.28,42.3,42.14,42.22,35543.0
2015-07-27 10:30:00,42.23,42.56,42.23,42.41,55840.0,42.23,42.56,42.23,42.41,55840.0
2015-07-27 10:40:00,42.42,42.45,42.21,42.25,34404.0,42.42,42.45,42.21,42.25,34404.0
2015-07-27 10:50:00,42.28,42.32,42.15,42.22,46079.0,42.28,42.32,42.15,42.22,46079.0
2015-07-27 11:00:00,42.18,42.31,42.06,42.24,43156.0,42.18,42.31,42.06,42.24,43156.0
2015-07-27 11:10:00,42.25,42.29,42.12,42.22,37031.0,42.25,42.29,42.12,42.22,37031.0
2015-07-27 11:20:00,42.23,42.46,42.17,42.37,37600.0,42.23,42.46,42.17,42.37,37600.0
2015-07-27 11:30:00,42.37,42.48,42.33,42.44,32533.0,42.37,42.48,42.33,42.44,32533.0
2015-07-27 11:40:00,42.41,42.48,42.37,42.45,27885.0,42.41,42.48,42.37,42.45,27885.0
2015-07-27 11:50:00,42.48,42.59,42.44,42.57,26129.0,42.48,42.59,42.44,42.57,26129.0
2015-07-27 12:00:00,42.54,42.62,42.46,42.49,16450.0,42.54,42.62,42.46,42.49,16450.0
2015-07-27 12:10:00,42.51,42.57,42.48,42.53,18502.0,42.51,42.57,42.48,42.53,18502.0
2015-07-27 12:20:00,42.55,42.61,42.47,42.48,11129.0,42.55,42.61,42.47,42.48,11129.0
2015-07-27 12:30:00,42.49,42.52,42.39,42.42,15467.0,42.49,42.52,42.39,42.42,15467.0
2015-07-27 12:40:00,42.4,42.4,42.31,42.36,13180.0,42.4,42.4,42.31,42.36,13180.0
2015-07-27 12:50:00,42.37,42.37,42.23,42.27,38390.0,42.37,42.37,42.23,42.27,38390.0
2015-07-27 13:00:00,42.28,42.42,42.28,42.42,20030.0,42.28,42.42,42.28,42.42,20030.0
2015-07-27 13:10:00,42.4,42.46,42.38,42.4,15275.0,42.4,42.46,42.38,42.4,15275.0
2015-07-27 13:20:00,42.41,42.44,42.34,42.43,18672.0,42.41,42.44,42.34,42.43,18672.0
2015-07-27 13:30:00,42.44,42.45,42.33,42.37,12548.0,42.44,42.45,42.33,42.37,12548.0
2015-07-27 13:40:00,42.38,42.41,42.32,42.4,21306.0,42.38,42.41,42.32,42.4,21306.0
2015-07-27 13:50:00,42.4,42.5,42.38,42.38,13988.0,42.4,42.5,42.38,42.38,13988.0
2015-07-27 14:00:00,42.4,42.47,42.35,42.35,29604.0,42.4,42.47,42.35,42.35,29604.0
2015-07-27 14:10:00,42.35,42.47,42.32,42.42,17062.0,42.35,42.47,42.32,42.42,17062.0
2015-07-27 14:20:00,42.42,42.48,42.34,42.4,18489.0,42.42,42.48,42.34,42.4,18489.0
2015-07-27 14:30:00,42.4,42.49,42.37,42.46,21475.0,42.4,42.49,42.37,42.46,21475.0
2015-07-27 14:40:00,42.45,42.56,42.45,42.52,21882.0,42.45,42.56,42.45,42.52,21882.0
2015-07-27 14:50:00,42.52,42.61,42.5,42.61,16928.0,42.52,42.61,42.5,42.61,16928.0
2015-07-27 15:00:00,42.6,42.6,42.48,42.51,29900.0,42.6,42.6,42.48,42.51,29900.0
2015-07-27 15:10:00,42.51,42.55,42.31,42.31,46467.0,42.51,42.55,42.31,42.31,46467.0
2015-07-27 15:20:00,42.34,42.38,42.19,42.2,44589.0,42.34,42.38,42.19,42.2,44589.0
2015-07-27 15:30:00,42.18,42.23,42.11,42.19,72040.0,42.18,42.23,42.11,42.19,72040.0
2015-07-27 15:40:00,42.19,42.26,42.15,42.23,91397.0,42.19,42.26,42.15,42.23,91397.0
2015-07-27 15:50:00,42.23,42.3,42.17,42.27,215574.0,42.23,42.3,42.17,42.27,215574.0
2015-07-28 09:30:00,42.5,42.99,42.36,42.53,59041.0,42.5,42.99,42.36,42.53,59041.0
2015-07-28 09:40:00,42.49,42.75,42.19,42.27,34721.0,42.49,42.75,42.19,42.27,34721.0
2015-07-28 09:50:00,42.25,42.38,42.1,42.16,27226.0,42.25,42.38,42.1,42.16,27226.0
2015-07-28 10:00:00,42.24,42.24,41.9,41.91,29153.0,42.24,42.24,41.9,41.91,29153.0
2015-07-28 10:10:00,41.94,41.97,41.66,41.73,52936.0,41.94,41.97,41.66,41.73,52936.0
2015-07-28 10:20:00,41.75,41.89,41.72,41.88,33654.0,41.75,41.89,41.72,41.88,33654.0
2015-07-28 10:30:00,41.9,42.03,41.83,41.9,21057.0,41.9,42.03,41.83,41.9,21057.0
2015-07-28 10:40:00,41.99,42.2,41.98,42.13,21728.0,41.99,42.2,41.98,42.13,21728.0
2015-07-28 10:50:00,42.08,42.54,42.06,42.54,25693.0,42.08,42.54,42.06,42.54,25693.0
2015-07-28 11:00:00,42.56,42.76,42.52,42.72,41839.0,42.56,42.76,42.52,42.72,41839.0
2015-07-28 11:10:00,42.73,42.87,42.46,42.55,37757.0,42.73,42.87,42.46,42.55,37757.0
2015-07-28 11:20:00,42.55,42.72,42.43,42.66,40896.0,42.55,42.72,42.43,42.66,40896.0
2015-07-28 11:30:00,42.68,42.8,42.57,42.69,27104.0,42.68,42.8,42.57,42.69,27104.0
2015-07-28 11:40:00,42.69,42.93,42.69,42.91,34119.0,42.69,42.93,42.69,42.91,34119.0
2015-07-28 11:50:00,42.92,42.97,42.81,42.86,27690.0,42.92,42.97,42.81,42.86,27690.0
2015-07-28 12:00:00,42.89,42.99,42.88,42.88,34331.0,42.89,42.99,42.88,42.88,34331.0
2015-07-28 12:10:00,42.88,42.95,42.76,42.93,38295.0,42.88,42.95,42.76,42.93,38295.0
2015-07-28 12:20:00,42.92,43.0,42.76,42.86,38307.0,42.92,43.0,42.76,42.86,38307.0
2015-07-28 12:30:00,42.84,42.84,42.72,42.83,16700.0,42.84,42.84,42.72,42.83,16700.0
2015-07-28 12:40:00,42.81,42.97,42.75,42.94,19569.0,42.81,42.97,42.75,42.94,19569.0
2015-07-28 12:50:00,42.94,42.98,42.87,42.92,22074.0,42.94,42.98,42.87,42.92,22074.0
2015-07-28 13:00:00,42.92,43.16,42.91,43.04,28341.0,42.92,43.16,42.91,43.04,28341.0
2015-07-28 13:10:00,43.04,43.14,42.99,43.05,29995.0,43.04,43.14,42.99,43.05,29995.0
2015-07-28 13:20:00,43.04,43.25,43.03,43.23,25480.0,43.04,43.25,43.03,43.23,25480.0
2015-07-28 13:30:00,43.23,43.28,43.1,43.17,23152.0,43.23,43.28,43.1,43.17,23152.0
2015-07-28 13:40:00,43.17,43.34,43.17,43.33,23597.0,43.17,43.34,43.17,43.33,23597.0
2015-07-28 13:50:00,43.32,43.39,43.26,43.32,18150.0,43.32,43.39,43.26,43.32,18150.0
2015-07-28 14:00:00,43.31,43.5,43.29,43.49,34096.0,43.31,43.5,43.29,43.49,34096.0
2015-07-28 14:10:00,43.47,43.66,43.46,43.58,54188.0,43.47,43.66,43.46,43.58,54188.0
2015-07-28 14:20:00,43.57,43.59,43.51,43.54,25986.0,43.57,43.59,43.51,43.54,25986.0
2015-07-28 14:30:00,43.52,43.56,43.27,43.3,25697.0,43.52,43.56,43.27,43.3,25697.0
2015-07-28 14:40:00,43.3,43.34,43.25,43.32,25673.0,43.3,43.34,43.25,43.32,25673.0
2015-07-28 14:50:00,43.31,43.47,43.31,43.45,13699.0,43.31,43.47,43.31,43.45,13699.0
2015-07-28 15:00:00,43.44,43.46,43.35,43.35,26824.0,43.44,43.46,43.35,43.35,26824.0
2015-07-28 15:10:00,43.35,43.39,43.28,43.35,27438.0,43.35,43.39,43.28,43.35,27438.0
2015-07-28 15:20:00,43.35,43.42,43.25,43.29,27471.0,43.35,43.42,43.25,43.29,27471.0
2015-07-28 15:30:00,43.3,43.35,43.17,43.18,35460.0,43.3,43.35,43.17,43.18,35460.0
2015-07-28 15:40:00,43.19,43.31,43.19,43.28,43584.0,43.19,43.31,43.19,43.28,43584.0
2015-07-28 15:50:00,43.29,43.41,43.28,43.38,183767.0,43.29,43.41,43.28,43.38,183767.0
2015-07-29 09:30:00,43.51,43.97,43.5,43.82,77018.0,43.51,43.97,43.5,43.82,77018.0
2015-07-29 09:40:00,43.8,43.86,43.39,43.39,50330.0,43.8,43.86,43.39,43.39,50330.0
2015-07-29 09:50:00,43.41,43.48,43.13,43.42,40627.0,43.41,43.48,43.13,43.42,40627.0
2015-07-29 10:00:00,43.42,43.57,43.41,43.54,50230.0,43.42,43.57,43.41,43.54,50230.0
2015-07-29 10:10:00,43.54,43.71,43.52,43.69,31823.0,43.54,43.71,43.52,43.69,31823.0
2015-07-29 10:20:00,43.7,43.82,43.47,43.48,26103.0,43.7,43.82,43.47,43.48,26103.0
2015-07-29 10:30:00,43.49,43.93,43.49,43.93,29337.0,43.49,43.93,43.49,43.93,29337.0
2015-07-29 10:40:00,43.96,44.3,43.96,44.3,139945.0,43.96,44.3,43.96,44.3,139945.0
2015-07-29 10:50:00,44.26,44.36,44.11,44.11,42707.0,44.26,44.36,44.11,44.11,42707.0
2015-07-29 11:00:00,44.12,44.38,43.99,44.31,61929.0,44.12,44.38,43.99,44.31,61929.0
2015-07-29 11:10:00,44.32,44.66,44.32,44.6,68516.0,44.32,44.66,44.32,44.6,68516.0
2015-07-29 11:20:00,44.59,45.3,44.56,45.06,252058.0,44.59,45.3,44.56,45.06,252058.0
2015-07-29 11:30:00,45.06,45.12,44.82,45.04,57428.0,45.06,45.12,44.82,45.04,57428.0
2015-07-29 11:40:00,45.07,45.38,45.01,45.36,63186.0,45.07,45.38,45.01,45.36,63186.0
2015-07-29 11:50:00,45.34,45.74,45.34,45.73,130329.0,45.34,45.74,45.34,45.73,130329.0
2015-07-29 12:00:00,45.72,45.96,45.72,45.88,122564.0,45.72,45.96,45.72,45.88,122564.0
2015-07-29 12:10:00,45.84,45.87,45.52,45.64,73093.0,45.84,45.87,45.52,45.64,73093.0
2015-07-29 12:20:00,45.63,45.63,45.3,45.31,59505.0,45.63,45.63,45.3,45.31,59505.0
2015-07-29 12:30:00,45.31,45.55,45.26,45.47,48030.0,45.31,45.55,45.26,45.47,48030.0
2015-07-29 12:40:00,45.48,45.54,45.24,45.32,28303.0,45.48,45.54,45.24,45.32,28303.0
2015-07-29 12:50:00,45.31,45.61,45.3,45.41,46400.0,45.31,45.61,45.3,45.41,46400.0
2015-07-29 13:00:00,45.41,45.57,45.39,45.47,25160.0,45.41,45.57,45.39,45.47,25160.0
2015-07-29 13:10:00,45.47,45.51,45.38,45.44,19551.0,45.47,45.51,45.38,45.44,19551.0
2015-07-29 13:20:00,45.41,45.42,45.22,45.27,28503.0,45.41,45.42,45.22,45.27,28503.0
2015-07-29 13:30:00,45.24,45.47,45.24,45.45,21604.0,45.24,45.47,45.24,45.45,21604.0
2015-07-29 13:40:00,45.45,45.67,45.41,45.59,74583.0,45.45,45.67,45.41,45.59,74583.0
2015-07-29 13:50:00,45.57,45.66,45.49,45.52,31246.0,45.57,45.66,45.49,45.52,31246.0
2015-07-29 14:00:00,45.5,45.72,45.2,45.24,55213.0,45.5,45.72,45.2,45.24,55213.0
2015-07-29 14:10:00,45.28,45.58,45.27,45.42,34749.0,45.28,45.58,45.27,45.42,34749.0
2015-07-29 14:20:00,45.42,45.44,45.22,45.23,41061.0,45.42,45.44,45.22,45.23,41061.0
2015-07-29 14:30:00,45.22,45.31,45.18,45.25,30869.0,45.22,45.31,45.18,45.25,30869.0
2015-07-29 14:40:00,45.26,45.41,45.16,45.35,34299.0,45.26,45.41,45.16,45.35,34299.0
2015-07-29 14:50:00,45.37,45.48,45.29,45.42,32964.0,45.37,45.48,45.29,45.42,32964.0
2015-07-29 15:00:00,45.43,45.43,45.28,45.32,29698.0,45.43,45.43,45.28,45.32,29698.0
2015-07-29 15:10:00,45.33,45.36,45.25,45.26,45786.0,45.33,45.36,45.25,45.26,45786.0
2015-07-29 15:20:00,45.26,45.4,45.24,45.38,39345.0,45.26,45.4,45.24,45.38,39345.0
2015-07-29 15:30:00,45.37,45.47,45.33,45.42,55659.0,45.37,45.47,45.33,45.42,55659.0
2015-07-29 15:40:00,45.43,45.48,45.36,45.41,72961.0,45.43,45.48,45.36,45.41,72961.0
2015-07-29 15:50:00,45.41,45.57,45.41,45.54,198396.0,45.41,45.57,45.41,45.54,198396.0
2015-07-30 09:30:00,45.89,45.93,44.69,44.85,90338.0,45.89,45.93,44.69,44.85,90338.0
2015-07-30 09:40:00,44.91,45.07,44.71,44.75,51545.0,44.91,45.07,44.71,44.75,51545.0
2015-07-30 09:50:00,44.71,44.79,44.58,44.65,37640.0,44.71,44.79,44.58,44.65,37640.0
2015-07-30 10:00:00,44.65,44.99,44.59,44.98,41374.0,44.65,44.99,44.59,44.98,41374.0
2015-07-30 10:10:00,44.99,45.25,44.98,45.12,38242.0,44.99,45.25,44.98,45.12,38242.0
2015-07-30 10:20:00,45.16,45.33,45.13,45.33,37711.0,45.16,45.33,45.13,45.33,37711.0
2015-07-30 10:30:00,45.34,45.5,45.07,45.12,56693.0,45.34,45.5,45.07,45.12,56693.0
2015-07-30 10:40:00,45.12,45.41,45.1,45.27,37908.0,45.12,45.41,45.1,45.27,37908.0
2015-07-30 10:50:00,45.25,45.25,44.94,45.01,41986.0,45.25,45.25,44.94,45.01,41986.0
2015-07-30 11:00:00,45.01,45.11,44.86,44.99,36288.0,45.01,45.11,44.86,44.99,36288.0
2015-07-30 11:10:00,45.0,45.29,45.0,45.13,32534.0,45.0,45.29,45.0,45.13,32534.0
2015-07-30 11:20:00,45.11,45.36,45.1,45.26,25879.0,45.11,45.36,45.1,45.26,25879.0
2015-07-30 11:30:00,45.28,45.34,45.22,45.29,19177.0,45.28,45.34,45.22,45.29,19177.0
2015-07-30 11:40:00,45.28,45.42,45.12,45.39,25243.0,45.28,45.42,45.12,45.39,25243.0
2015-07-30 11:50:00,45.36,45.45,45.29,45.44,25897.0,45.36,45.45,45.29,45.44,25897.0
2015-07-30 12:00:00,45.42,45.46,45.21,45.25,12907.0,45.42,45.46,45.21,45.25,12907.0
2015-07-30 12:10:00,45.24,45.25,45.08,45.21,15626.0,45.24,45.25,45.08,45.21,15626.0
2015-07-30 12:20:00,45.19,45.22,45.08,45.13,12922.0,45.19,45.22,45.08,45.13,12922.0
2015-07-30 12:30:00,45.13,45.13,44.92,44.97,16876.0,45.13,45.13,44.92,44.97,16876.0
2015-07-30 12:40:00,44.97,45.1,44.96,45.1,13962.0,44.97,45.1,44.96,45.1,13962.0
2015-07-30 12:50:00,45.09,45.13,45.0,45.09,11232.0,45.09,45.13,45.0,45.09,11232.0
2015-07-30 13:00:00,45.1,45.13,44.96,45.02,26846.0,45.1,45.13,44.96,45.02,26846.0
2015-07-30 13:10:00,45.03,45.11,45.0,45.04,19729.0,45.03,45.11,45.0,45.04,19729.0
2015-07-30 13:20:00,45.08,45.1,45.0,45.07,20517.0,45.08,45.1,45.0,45.07,20517.0
2015-07-30 13:30:00,45.07,45.13,44.95,44.96,23029.0,45.07,45.13,44.95,44.96,23029.0
2015-07-30 13:40:00,44.95,45.12,44.94,45.11,28578.0,44.95,45.12,44.94,45.11,28578.0
2015-07-30 13:50:00,45.09,45.14,44.95,45.02,21303.0,45.09,45.14,44.95,45.02,21303.0
2015-07-30 14:00:00,45.01,45.1,44.86,44.89,20481.0,45.01,45.1,44.86,44.89,20481.0
2015-07-30 14:10:00,44.86,45.04,44.86,44.98,25094.0,44.86,45.04,44.86,44.98,25094.0
2015-07-30 14:20:00,44.97,45.06,44.93,45.01,15000.0,44.97,45.06,44.93,45.01,15000.0
2015-07-30 14:30:00,44.99,45.06,44.95,45.06,23905.0,44.99,45.06,44.95,45.06,23905.0
2015-07-30 14:40:00,45.08,45.3,45.03,45.26,34137.0,45.08,45.3,45.03,45.26,34137.0
2015-07-30 14:50:00,45.28,45.37,45.22,45.31,15772.0,45.28,45.37,45.22,45.31,15772.0
2015-07-30 15:00:00,45.3,45.3,45.19,45.22,21345.0,45.3,45.3,45.19,45.22,21345.0
2015-07-30 15:10:00,45.21,45.33,45.2,45.33,28788.0,45.21,45.33,45.2,45.33,28788.0
2015-07-30 15:20:00,45.31,45.4,45.29,45.4,29633.0,45.31,45.4,45.29,45.4,29633.0
2015-07-30 15:30:00,45.38,45.43,45.3,45.37,57963.0,45.38,45.43,45.3,45.37,57963.0
2015-07-30 15:40:00,45.37,45.47,45.35,45.42,62522.0,45.37,45.47,45.35,45.42,62522.0
2015-07-30 15:50:00,45.41,45.43,45.29,45.3,138519.0,45.41,45.43,45.29,45.3,138519.0
2015-07-31 09:30:00,45.31,45.4,44.75,44.85,45238.0,45.31,45.4,44.75,44.85,45238.0
2015-07-31 09:40:00,44.91,45.11,44.68,44.95,32935.0,44.91,45.11,44.68,44.95,32935.0
2015-07-31 09:50:00,44.99,45.08,44.79,44.79,14332.0,44.99,45.08,44.79,44.79,14332.0
2015-07-31 10:00:00,44.8,45.01,44.75,44.84,31947.0,44.8,45.01,44.75,44.84,31947.0
2015-07-31 10:10:00,44.83,44.85,44.6,44.65,39440.0,44.83,44.85,44.6,44.65,39440.0
2015-07-31 10:20:00,44.66,44.91,44.66,44.68,24519.0,44.66,44.91,44.66,44.68,24519.0
2015-07-31 10:30:00,44.69,44.93,44.68,44.88,27735.0,44.69,44.93,44.68,44.88,27735.0
2015-07-31 10:40:00,44.86,45.08,44.85,44.98,21407.0,44.86,45.08,44.85,44.98,21407.0
2015-07-31 10:50:00,44.97,45.03,44.92,44.94,20993.0,44.97,45.03,44.92,44.94,20993.0
2015-07-31 11:00:00,44.96,45.1,44.94,45.09,37336.0,44.96,45.1,44.94,45.09,37336.0
2015-07-31 11:10:00,45.06,45.15,45.03,45.14,31690.0,45.06,45.15,45.03,45.14,31690.0
2015-07-31 11:20:00,45.15,45.2,45.06,45.16,25068.0,45.15,45.2,45.06,45.16,25068.0
2015-07-31 11:30:00,45.15,45.25,45.12,45.23,19507.0,45.15,45.25,45.12,45.23,19507.0
2015-07-31 11:40:00,45.23,45.28,45.18,45.18,26330.0,45.23,45.28,45.18,45.18,26330.0
2015-07-31 11:50:00,45.21,45.29,45.04,45.05,18317.0,45.21,45.29,45.04,45.05,18317.0
2015-07-31 12:00:00,45.04,45.11,45.01,45.08,17696.0,45.04,45.11,45.01,45.08,17696.0
2015-07-31 12:10:00,45.08,45.08,44.92,44.96,21930.0,45.08,45.08,44.92,44.96,21930.0
2015-07-31 12:20:00,44.99,45.14,44.97,45.12,12517.0,44.99,45.14,44.97,45.12,12517.0
2015-07-31 12:30:00,45.15,45.17,45.03,45.06,9862.0,45.15,45.17,45.03,45.06,9862.0
2015-07-31 12:40:00,45.06,45.07,45.0,45.01,9150.0,45.06,45.07,45.0,45.01,9150.0
2015-07-31 12:50:00,45.02,45.07,44.98,45.05,7820.0,45.02,45.07,44.98,45.05,7820.0
2015-07-31 13:00:00,45.04,45.08,45.0,45.0,12472.0,45.04,45.08,45.0,45.0,12472.0
2015-07-31 13:10:00,45.0,45.0,44.88,44.89,14596.0,45.0,45.0,44.88,44.89,14596.0
2015-07-31 13:20:00,44.92,44.96,44.81,44.83,26441.0,44.92,44.96,44.81,44.83,26441.0
2015-07-31 13:30:00,44.84,44.92,44.84,44.86,18138.0,44.84,44.92,44.84,44.86,18138.0
2015-07-31 13:40:00,44.83,44.93,44.79,44.79,21177.0,44.83,44.93,44.79,44.79,21177.0
2015-07-31 13:50:00,44.78,44.82,44.7,44.71,23566.0,44.78,44.82,44.7,44.71,23566.0
2015-07-31 14:00:00,44.73,44.85,44.73,44.83,14717.0,44.73,44.85,44.73,44.83,14717.0
2015-07-31 14:10:00,44.83,44.84,44.77,44.8,24761.0,44.83,44.84,44.77,44.8,24761.0
2015-07-31 14:20:00,44.79,44.83,44.69,44.77,30422.0,44.79,44.83,44.69,44.77,30422.0
2015-07-31 14:30:00,44.75,44.8,44.68,44.72,18208.0,44.75,44.8,44.68,44.72,18208.0
2015-07-31 14:40:00,44.73,44.74,44.58,44.68,33416.0,44.73,44.74,44.58,44.68,33416.0
2015-07-31 14:50:00,44.69,44.8,44.68,44.77,18552.0,44.69,44.8,44.68,44.77,18552.0
2015-07-31 15:00:00,44.77,44.78,44.58,44.58,45460.0,44.77,44.78,44.58,44.58,45460.0
2015-07-31 15:10:00,44.58,44.6,44.44,44.55,41098.0,44.58,44.6,44.44,44.55,41098.0
2015-07-31 15:20:00,44.55,44.55,44.36,44.38,40614.0,44.55,44.55,44.36,44.38,40614.0
2015-07-31 15:30:00,44.38,44.5,44.34,44.38,67130.0,44.38,44.5,44.34,44.38,67130.0
2015-07-31 15:40:00,44.38,44.43,44.31,44.37,113411.0,44.38,44.43,44.31,44.37,113411.0
2015-07-31 15:50:00,44.36,44.39,44.26,44.29,226984.0,44.36,44.39,44.26,44.29,226984.0
2015-08-03 09:30:00,44.7,44.8,43.82,43.83,93514.0,44.7,44.8,43.82,43.83,93514.0
2015-08-03 09:40:00,43.84,43.93,43.31,43.53,81297.0,43.84,43.93,43.31,43.53,81297.0
2015-08-03 09:50:00,43.54,43.81,43.46,43.75,105875.0,43.54,43.81,43.46,43.75,105875.0
2015-08-03 10:00:00,43.74,43.94,43.66,43.66,53581.0,43.74,43.94,43.66,43.66,53581.0
2015-08-03 10:10:00,43.67,43.97,43.67,43.86,36990.0,43.67,43.97,43.67,43.86,36990.0
2015-08-03 10:20:00,43.89,43.9,43.68,43.89,31560.0,43.89,43.9,43.68,43.89,31560.0
2015-08-03 10:30:00,43.83,44.0,43.78,43.96,25825.0,43.83,44.0,43.78,43.96,25825.0
2015-08-03 10:40:00,43.96,44.24,43.94,44.24,44778.0,43.96,44.24,43.94,44.24,44778.0
2015-08-03 10:50:00,44.22,44.45,44.11,44.26,47142.0,44.22,44.45,44.11,44.26,47142.0
2015-08-03 11:00:00,44.27,44.31,44.18,44.25,18563.0,44.27,44.31,44.18,44.25,18563.0
2015-08-03 11:10:00,44.25,44.28,44.13,44.2,22708.0,44.25,44.28,44.13,44.2,22708.0
2015-08-03 11:20:00,44.17,44.24,44.01,44.02,44651.0,44.17,44.24,44.01,44.02,44651.0
2015-08-03 11:30:00,44.03,44.08,43.93,43.93,33600.0,44.03,44.08,43.93,43.93,33600.0
2015-08-03 11:40:00,43.94,43.97,43.76,43.77,33435.0,43.94,43.97,43.76,43.77,33435.0
2015-08-03 11:50:00,43.78,43.79,43.7,43.72,17441.0,43.78,43.79,43.7,43.72,17441.0
2015-08-03 12:00:00,43.75,43.81,43.67,43.71,27230.0,43.75,43.81,43.67,43.71,27230.0
2015-08-03 12:10:00,43.7,43.73,43.61,43.61,25761.0,43.7,43.73,43.61,43.61,25761.0
2015-08-03 12:20:00,43.65,43.69,43.57,43.6,21509.0,43.65,43.69,43.57,43.6,21509.0
2015-08-03 12:30:00,43.58,43.61,43.42,43.53,42028.0,43.58,43.61,43.42,43.53,42028.0
2015-08-03 12:40:00,43.51,43.54,43.37,43.38,29152.0,43.51,43.54,43.37,43.38,29152.0
2015-08-03 12:50:00,43.36,43.48,43.33,43.39,24597.0,43.36,43.48,43.33,43.39,24597.0
2015-08-03 13:00:00,43.39,43.39,43.28,43.34,21618.0,43.39,43.39,43.28,43.34,21618.0
2015-08-03 13:10:00,43.31,43.38,43.31,43.34,28643.0,43.31,43.38,43.31,43.34,28643.0
2015-08-03 13:20:00,43.34,43.57,43.34,43.57,31297.0,43.34,43.57,43.34,43.57,31297.0
2015-08-03 13:30:00,43.57,43.74,43.57,43.71,46441.0,43.57,43.74,43.57,43.71,46441.0
2015-08-03 13:40:00,43.73,43.85,43.67,43.81,29036.0,43.73,43.85,43.67,43.81,29036.0
2015-08-03 13:50:00,43.81,43.86,43.7,43.74,14200.0,43.81,43.86,43.7,43.74,14200.0
2015-08-03 14:00:00,43.74,43.83,43.7,43.72,33270.0,43.74,43.83,43.7,43.72,33270.0
2015-08-03 14:10:00,43.72,43.87,43.65,43.72,39099.0,43.72,43.87,43.65,43.72,39099.0
2015-08-03 14:20:00,43.73,43.82,43.65,43.76,60535.0,43.73,43.82,43.65,43.76,60535.0
2015-08-03 14:30:00,43.74,43.77,43.66,43.75,28626.0,43.74,43.77,43.66,43.75,28626.0
2015-08-03 14:40:00,43.75,43.76,43.59,43.62,44015.0,43.75,43.76,43.59,43.62,44015.0
2015-08-03 14:50:00,43.64,43.66,43.51,43.61,33176.0,43.64,43.66,43.51,43.61,33176.0
2015-08-03 15:00:00,43.61,43.65,43.53,43.55,41092.0,43.61,43.65,43.53,43.55,41092.0
2015-08-03 15:10:00,43.55,43.55,43.44,43.44,32364.0,43.55,43.55,43.44,43.44,32364.0
2015-08-03 15:20:00,43.47,43.54,43.45,43.52,40752.0,43.47,43.54,43.45,43.52,40752.0
2015-08-03 15:30:00,43.52,43.66,43.46,43.66,60824.0,43.52,43.66,43.46,43.66,60824.0
2015-08-03 15:40:00,43.66,43.71,43.48,43.55,90789.0,43.66,43.71,43.48,43.55,90789.0
2015-08-03 15:50:00,43.55,43.7,43.55,43.68,104337.0,43.55,43.7,43.55,43.68,104337.0
2015-08-04 09:30:00,43.7,44.17,43.68,43.8,48788.0,43.7,44.17,43.68,43.8,48788.0
2015-08-04 09:40:00,43.83,44.06,43.73,44.03,40584.0,43.83,44.06,43.73,44.03,40584.0
2015-08-04 09:50:00,44.0,44.03,43.6,43.6,38326.0,44.0,44.03,43.6,43.6,38326.0
2015-08-04 10:00:00,43.62,43.97,43.62,43.91,35181.0,43.62,43.97,43.62,43.91,35181.0
2015-08-04 10:10:00,43.92,44.1,43.76,43.87,133491.0,43.92,44.1,43.76,43.87,133491.0
2015-08-04 10:20:00,43.87,43.87,43.56,43.61,43457.0,43.87,43.87,43.56,43.61,43457.0
2015-08-04 10:30:00,43.64,43.73,43.53,43.56,34904.0,43.64,43.73,43.53,43.56,34904.0
2015-08-04 10:40:00,43.57,43.79,43.53,43.78,29096.0,43.57,43.79,43.53,43.78,29096.0
2015-08-04 10:50:00,43.79,43.81,43.5,43.58,28495.0,43.79,43.81,43.5,43.58,28495.0
2015-08-04 11:00:00,43.58,43.72,43.55,43.58,30370.0,43.58,43.72,43.55,43.58,30370.0
2015-08-04 11:10:00,43.6,43.69,43.52,43.56,36955.0,43.6,43.69,43.52,43.56,36955.0
2015-08-04 11:20:00,43.55,43.61,43.5,43.57,26696.0,43.55,43.61,43.5,43.57,26696.0
2015-08-04 11:30:00,43.54,43.55,43.42,43.47,32847.0,43.54,43.55,43.42,43.47,32847.0
2015-08-04 11:40:00,43.48,43.69,43.48,43.69,26632.0,43.48,43.69,43.48,43.69,26632.0
2015-08-04 11:50:00,43.69,43.73,43.62,43.71,33325.0,43.69,43.73,43.62,43.71,33325.0
2015-08-04 12:00:00,43.69,43.95,43.67,43.95,36054.0,43.69,43.95,43.67,43.95,36054.0
2015-08-04 12:10:00,43.95,43.95,43.82,43.9,15601.0,43.95,43.95,43.82,43.9,15601.0
2015-08-04 12:20:00,43.9,43.98,43.74,43.87,55174.0,43.9,43.98,43.74,43.87,55174.0
2015-08-04 12:30:00,43.85,43.9,43.75,43.83,23060.0,43.85,43.9,43.75,43.83,23060.0
2015-08-04 12:40:00,43.79,43.82,43.67,43.81,46141.0,43.79,43.82,43.67,43.81,46141.0
2015-08-04 12:50:00,43.8,44.0,43.75,44.0,20906.0,43.8,44.0,43.75,44.0,20906.0
2015-08-04 13:00:00,43.96,44.0,43.89,43.96,44167.0,43.96,44.0,43.89,43.96,44167.0
2015-08-04 13:10:00,43.94,43.99,43.87,43.9,23000.0,43.94,43.99,43.87,43.9,23000.0
2015-08-04 13:20:00,43.91,44.01,43.91,43.99,42671.0,43.91,44.01,43.91,43.99,42671.0
2015-08-04 13:30:00,44.0,44.09,43.95,43.96,37166.0,44.0,44.09,43.95,43.96,37166.0
2015-08-04 13:40:00,43.96,43.97,43.77,43.79,28551.0,43.96,43.97,43.77,43.79,28551.0
2015-08-04 13:50:00,43.79,43.96,43.76,43.9,35225.0,43.79,43.96,43.76,43.9,35225.0
2015-08-04 14:00:00,43.9,43.91,43.64,43.68,54740.0,43.9,43.91,43.64,43.68,54740.0
2015-08-04 14:10:00,43.67,43.88,43.64,43.87,40456.0,43.67,43.88,43.64,43.87,40456.0
2015-08-04 14:20:00,43.87,44.03,43.82,44.01,41596.0,43.87,44.03,43.82,44.01,41596.0
2015-08-04 14:30:00,44.01,44.03,43.87,43.99,78184.0,44.01,44.03,43.87,43.99,78184.0
2015-08-04 14:40:00,43.98,44.33,43.93,44.31,105557.0,43.98,44.33,43.93,44.31,105557.0
2015-08-04 14:50:00,44.3,44.52,44.29,44.47,122359.0,44.3,44.52,44.29,44.47,122359.0
2015-08-04 15:00:00,44.49,44.67,44.49,44.58,129716.0,44.49,44.67,44.49,44.58,129716.0
2015-08-04 15:10:00,44.59,44.76,44.53,44.62,109559.0,44.59,44.76,44.53,44.62,109559.0
2015-08-04 15:20:00,44.64,44.74,44.56,44.74,91383.0,44.64,44.74,44.56,44.74,91383.0
2015-08-04 15:30:00,44.73,44.79,44.5,44.5,132414.0,44.73,44.79,44.5,44.5,132414.0
2015-08-04 15:40:00,44.5,44.57,44.44,44.5,206459.0,44.5,44.57,44.44,44.5,206459.0
2015-08-04 15:50:00,44.5,44.57,44.44,44.5,310500.0,44.5,44.57,44.44,44.5,310500.0
2015-08-05 09:30:00,50.12,50.45,49.01,49.78,946377.0,50.12,50.45,49.01,49.78,946377.0
2015-08-05 09:40:00,49.8,50.57,49.25,50.43,774000.0,49.8,50.57,49.25,50.43,774000.0
2015-08-05 09:50:00,50.48,51.94,50.44,51.79,916431.0,50.48,51.94,50.44,51.79,916431.0
2015-08-05 10:00:00,51.87,52.37,51.65,52.34,602409.0,51.87,52.37,51.65,52.34,602409.0
2015-08-05 10:10:00,52.34,53.09,52.03,52.26,620816.0,52.34,53.09,52.03,52.26,620816.0
2015-08-05 10:20:00,52.27,52.29,51.8,51.93,457154.0,52.27,52.29,51.8,51.93,457154.0
2015-08-05 10:30:00,51.9,52.75,51.9,52.5,382565.0,51.9,52.75,51.9,52.5,382565.0
2015-08-05 10:40:00,52.53,52.93,52.11,52.18,233440.0,52.53,52.93,52.11,52.18,233440.0
2015-08-05 10:50:00,52.22,52.56,51.95,52.47,180023.0,52.22,52.56,51.95,52.47,180023.0
2015-08-05 11:00:00,52.43,52.62,51.87,52.29,215874.0,52.43,52.62,51.87,52.29,215874.0
2015-08-05 11:10:00,52.28,52.58,52.16,52.38,146422.0,52.28,52.58,52.16,52.38,146422.0
2015-08-05 11:20:00,52.39,52.88,52.06,52.21,261954.0,52.39,52.88,52.06,52.21,261954.0
2015-08-05 11:30:00,52.2,52.35,51.9,52.31,169673.0,52.2,52.35,51.9,52.31,169673.0
2015-08-05 11:40:00,52.29,52.48,52.0,52.15,125469.0,52.29,52.48,52.0,52.15,125469.0
2015-08-05 11:50:00,52.15,52.31,51.6,51.91,181931.0,52.15,52.31,51.6,51.91,181931.0
2015-08-05 12:00:00,51.9,51.95,51.52,51.87,190983.0,51.9,51.95,51.52,51.87,190983.0
2015-08-05 12:10:00,51.9,52.16,51.57,51.82,147322.0,51.9,52.16,51.57,51.82,147322.0
2015-08-05 12:20:00,51.82,52.15,51.36,51.46,240560.0,51.82,52.15,51.36,51.46,240560.0
2015-08-05 12:30:00,51.46,51.58,51.13,51.28,224043.0,51.46,51.58,51.13,51.28,224043.0
2015-08-05 12:40:00,51.28,51.92,51.16,51.7,215536.0,51.28,51.92,51.16,51.7,215536.0
2015-08-05 12:50:00,51.74,52.08,51.44,51.98,157283.0,51.74,52.08,51.44,51.98,157283.0
2015-08-05 13:00:00,51.98,52.06,51.59,51.7,99304.0,51.98,52.06,51.59,51.7,99304.0
2015-08-05 13:10:00,51.71,51.74,51.22,51.41,79569.0,51.71,51.74,51.22,51.41,79569.0
2015-08-05 13:20:00,51.39,51.74,51.33,51.69,108854.0,51.39,51.74,51.33,51.69,108854.0
2015-08-05 13:30:00,51.74,52.42,51.62,52.25,186311.0,51.74,52.42,51.62,52.25,186311.0
2015-08-05 13:40:00,52.25,52.3,51.9,52.15,106189.0,52.25,52.3,51.9,52.15,106189.0
2015-08-05 13:50:00,52.13,52.24,51.86,52.06,94774.0,52.13,52.24,51.86,52.06,94774.0
2015-08-05 14:00:00,52.06,52.49,52.02,52.32,119645.0,52.06,52.49,52.02,52.32,119645.0
2015-08-05 14:10:00,52.31,52.6,52.2,52.5,157908.0,52.31,52.6,52.2,52.5,157908.0
2015-08-05 14:20:00,52.45,52.61,52.19,52.34,97148.0,52.45,52.61,52.19,52.34,97148.0
2015-08-05 14:30:00,52.33,52.57,52.16,52.52,109876.0,52.33,52.57,52.16,52.52,109876.0
2015-08-05 14:40:00,52.5,52.6,52.31,52.42,79678.0,52.5,52.6,52.31,52.42,79678.0
2015-08-05 14:50:00,52.44,52.44,51.73,51.83,150512.0,52.44,52.44,51.73,51.83,150512.0
2015-08-05 15:00:00,51.83,52.16,51.83,52.02,108866.0,51.83,52.16,51.83,52.02,108866.0
2015-08-05 15:10:00,52.03,52.25,52.02,52.14,121304.0,52.03,52.25,52.02,52.14,121304.0
2015-08-05 15:20:00,52.12,52.2,52.0,52.19,103222.0,52.12,52.2,52.0,52.19,103222.0
2015-08-05 15:30:00,52.18,52.27,52.0,52.1,155655.0,52.18,52.27,52.0,52.1,155655.0
2015-08-05 15:40:00,52.12,52.4,51.88,52.35,249354.0,52.12,52.4,51.88,52.35,249354.0
2015-08-05 15:50:00,52.36,52.36,51.85,51.95,447778.0,52.36,52.36,51.85,51.95,447778.0
2015-08-06 09:30:00,52.45,53.33,52.13,53.31,340986.0,52.45,53.33,52.13,53.31,340986.0
2015-08-06 09:40:00,53.29,53.48,52.54,52.71,288968.0,53.29,53.48,52.54,52.71,288968.0
2015-08-06 09:50:00,52.72,52.77,51.55,51.73,278367.0,52.72,52.77,51.55,51.73,278367.0
2015-08-06 10:00:00,51.81,52.07,51.26,51.91,167308.0,51.81,52.07,51.26,51.91,167308.0
2015-08-06 10:10:00,51.92,52.23,51.83,52.18,128864.0,51.92,52.23,51.83,52.18,128864.0
2015-08-06 10:20:00,52.17,52.2,51.78,51.96,108343.0,52.17,52.2,51.78,51.96,108343.0
2015-08-06 10:30:00,51.96,52.05,51.76,51.93,118260.0,51.96,52.05,51.76,51.93,118260.0
2015-08-06 10:40:00,51.94,52.25,51.83,52.13,100766.0,51.94,52.25,51.83,52.13,100766.0
2015-08-06 10:50:00,52.12,52.17,51.81,51.85,71082.0,52.12,52.17,51.81,51.85,71082.0
2015-08-06 11:00:00,51.85,51.96,51.46,51.58,87225.0,51.85,51.96,51.46,51.58,87225.0
2015-08-06 11:10:00,51.6,51.6,51.08,51.2,150737.0,51.6,51.6,51.08,51.2,150737.0
2015-08-06 11:20:00,51.17,51.42,50.72,50.75,148400.0,51.17,51.42,50.72,50.75,148400.0
2015-08-06 11:30:00,50.74,50.8,50.16,50.56,217925.0,50.74,50.8,50.16,50.56,217925.0
2015-08-06 11:40:00,50.56,50.81,50.45,50.6,94077.0,50.56,50.81,50.45,50.6,94077.0
2015-08-06 11:50:00,50.58,50.72,50.36,50.46,76038.0,50.58,50.72,50.36,50.46,76038.0
2015-08-06 12:00:00,50.44,50.55,50.1,50.53,102210.0,50.44,50.55,50.1,50.53,102210.0
2015-08-06 12:10:00,50.53,50.81,50.46,50.55,76229.0,50.53,50.81,50.46,50.55,76229.0
2015-08-06 12:20:00,50.51,50.84,50.43,50.8,55263.0,50.51,50.84,50.43,50.8,55263.0
2015-08-06 12:30:00,50.84,50.88,50.48,50.66,34740.0,50.84,50.88,50.48,50.66,34740.0
2015-08-06 12:40:00,50.64,50.89,50.64,50.87,40956.0,50.64,50.89,50.64,50.87,40956.0
2015-08-06 12:50:00,50.83,51.0,50.8,50.93,34742.0,50.83,51.0,50.8,50.93,34742.0
2015-08-06 13:00:00,50.92,50.94,50.75,50.75,47813.0,50.92,50.94,50.75,50.75,47813.0
2015-08-06 13:10:00,50.8,51.13,50.8,51.11,41653.0,50.8,51.13,50.8,51.11,41653.0
2015-08-06 13:20:00,51.14,51.35,51.08,51.22,57151.0,51.14,51.35,51.08,51.22,57151.0
2015-08-06 13:30:00,51.2,51.28,51.08,51.08,40107.0,51.2,51.28,51.08,51.08,40107.0
2015-08-06 13:40:00,51.07,51.47,51.06,51.44,58955.0,51.07,51.47,51.06,51.44,58955.0
2015-08-06 13:50:00,51.43,51.48,51.3,51.41,58243.0,51.43,51.48,51.3,51.41,58243.0
2015-08-06 14:00:00,51.42,51.5,51.26,51.44,55021.0,51.42,51.5,51.26,51.44,55021.0
2015-08-06 14:10:00,51.41,51.5,51.26,51.3,54379.0,51.41,51.5,51.26,51.3,54379.0
2015-08-06 14:20:00,51.3,51.7,51.26,51.66,65778.0,51.3,51.7,51.26,51.66,65778.0
2015-08-06 14:30:00,51.66,51.69,51.36,51.4,42999.0,51.66,51.69,51.36,51.4,42999.0
2015-08-06 14:40:00,51.44,51.48,51.36,51.4,48096.0,51.44,51.48,51.36,51.4,48096.0
2015-08-06 14:50:00,51.41,51.51,51.23,51.32,41764.0,51.41,51.51,51.23,51.32,41764.0
2015-08-06 15:00:00,51.32,51.33,51.09,51.09,62023.0,51.32,51.33,51.09,51.09,62023.0
2015-08-06 15:10:00,51.1,51.1,50.95,51.01,84516.0,51.1,51.1,50.95,51.01,84516.0
2015-08-06 15:20:00,51.02,51.15,50.8,50.94,119119.0,51.02,51.15,50.8,50.94,119119.0
2015-08-06 15:30:00,50.95,51.06,50.91,51.06,141540.0,50.95,51.06,50.91,51.06,141540.0
2015-08-06 15:40:00,51.07,51.25,50.99,51.17,190689.0,51.07,51.25,50.99,51.17,190689.0
2015-08-06 15:50:00,51.18,51.28,51.14,51.19,161754.0,51.18,51.28,51.14,51.19,161754.0
2015-08-07 09:30:00,51.31,51.72,50.8,51.72,102395.0,51.31,51.72,50.8,51.72,102395.0
2015-08-07 09:40:00,51.73,52.44,51.73,52.3,113227.0,51.73,52.44,51.73,52.3,113227.0
2015-08-07 09:50:00,52.37,52.68,52.2,52.34,86644.0,52.37,52.68,52.2,52.34,86644.0
2015-08-07 10:00:00,52.29,52.35,51.96,52.23,95461.0,52.29,52.35,51.96,52.23,95461.0
2015-08-07 10:10:00,52.23,52.7,52.1,52.6,87506.0,52.23,52.7,52.1,52.6,87506.0
2015-08-07 10:20:00,52.57,52.67,51.9,51.96,111105.0,52.57,52.67,51.9,51.96,111105.0
2015-08-07 10:30:00,51.93,52.26,51.79,52.2,44114.0,51.93,52.26,51.79,52.2,44114.0
2015-08-07 10:40:00,52.17,52.41,51.9,52.22,47546.0,52.17,52.41,51.9,52.22,47546.0
2015-08-07 10:50:00,52.22,52.38,52.09,52.19,40787.0,52.22,52.38,52.09,52.19,40787.0
2015-08-07 11:00:00,52.19,52.26,52.01,52.18,62013.0,52.19,52.26,52.01,52.18,62013.0
2015-08-07 11:10:00,52.16,52.21,51.66,51.85,103166.0,52.16,52.21,51.66,51.85,103166.0
2015-08-07 11:20:00,51.87,51.99,51.85,51.91,29872.0,51.87,51.99,51.85,51.91,29872.0
2015-08-07 11:30:00,51.89,52.03,51.78,51.78,43414.0,51.89,52.03,51.78,51.78,43414.0
2015-08-07 11:40:00,51.81,52.01,51.73,51.79,65429.0,51.81,52.01,51.73,51.79,65429.0
2015-08-07 11:50:00,51.81,51.89,51.67,51.85,28250.0,51.81,51.89,51.67,51.85,28250.0
2015-08-07 12:00:00,51.85,52.01,51.77,51.84,38354.0,51.85,52.01,51.77,51.84,38354.0
2015-08-07 12:10:00,51.83,51.91,51.76,51.78,19073.0,51.83,51.91,51.76,51.78,19073.0
2015-08-07 12:20:00,51.78,51.97,51.71,51.81,25383.0,51.78,51.97,51.71,51.81,25383.0
2015-08-07 12:30:00,51.78,51.88,51.57,51.73,21711.0,51.78,51.88,51.57,51.73,21711.0
2015-08-07 12:40:00,51.73,51.93,51.69,51.9,31714.0,51.73,51.93,51.69,51.9,31714.0
2015-08-07 12:50:00,51.91,52.01,51.85,51.86,41970.0,51.91,52.01,51.85,51.86,41970.0
2015-08-07 13:00:00,51.88,51.9,51.74,51.83,21042.0,51.88,51.9,51.74,51.83,21042.0
2015-08-07 13:10:00,51.8,51.9,51.73,51.84,27938.0,51.8,51.9,51.73,51.84,27938.0
2015-08-07 13:20:00,51.83,52.01,51.79,51.99,42044.0,51.83,52.01,51.79,51.99,42044.0
2015-08-07 13:30:00,51.99,52.29,51.98,52.24,55266.0,51.99,52.29,51.98,52.24,55266.0
2015-08-07 13:40:00,52.22,52.27,52.12,52.14,34429.0,52.22,52.27,52.12,52.14,34429.0
2015-08-07 13:50:00,52.14,52.2,52.04,52.2,35457.0,52.14,52.2,52.04,52.2,35457.0
2015-08-07 14:00:00,52.19,52.29,52.06,52.17,40259.0,52.19,52.29,52.06,52.17,40259.0
2015-08-07 14:10:00,52.15,52.16,51.85,51.86,62384.0,52.15,52.16,51.85,51.86,62384.0
2015-08-07 14:20:00,51.84,51.89,51.65,51.65,53750.0,51.84,51.89,51.65,51.65,53750.0
2015-08-07 14:30:00,51.66,51.8,51.63,51.73,56033.0,51.66,51.8,51.63,51.73,56033.0
2015-08-07 14:40:00,51.72,51.73,51.58,51.71,28666.0,51.72,51.73,51.58,51.71,28666.0
2015-08-07 14:50:00,51.72,51.95,51.72,51.92,57769.0,51.72,51.95,51.72,51.92,57769.0
2015-08-07 15:00:00,51.91,51.92,51.62,51.65,48340.0,51.91,51.92,51.62,51.65,48340.0
2015-08-07 15:10:00,51.65,51.87,51.59,51.87,46662.0,51.65,51.87,51.59,51.87,46662.0
2015-08-07 15:20:00,51.86,51.99,51.8,51.9,65462.0,51.86,51.99,51.8,51.9,65462.0
2015-08-07 15:30:00,51.91,51.98,51.77,51.9,78221.0,51.91,51.98,51.77,51.9,78221.0
2015-08-07 15:40:00,51.89,52.03,51.82,52.0,151782.0,51.89,52.03,51.82,52.0,151782.0
2015-08-07 15:50:00,51.99,52.13,51.94,52.1,230740.0,51.99,52.13,51.94,52.1,230740.0
2015-08-10 09:30:00,52.5,53.22,52.45,53.15,147908.0,52.5,53.22,52.45,53.15,147908.0
2015-08-10 09:40:00,53.2,53.38,53.05,53.22,101328.0,53.2,53.38,53.05,53.22,101328.0
2015-08-10 09:50:00,53.25,53.62,53.21,53.31,136609.0,53.25,53.62,53.21,53.31,136609.0
2015-08-10 10:00:00,53.38,53.38,53.12,53.3,78863.0,53.38,53.38,53.12,53.3,78863.0
2015-08-10 10:10:00,53.29,53.5,53.13,53.48,86669.0,53.29,53.5,53.13,53.48,86669.0
2015-08-10 10:20:00,53.5,53.5,53.15,53.17,49856.0,53.5,53.5,53.15,53.17,49856.0
2015-08-10 10:30:00,53.15,53.21,52.99,53.06,76579.0,53.15,53.21,52.99,53.06,76579.0
2015-08-10 10:40:00,53.07,53.18,52.93,53.17,53452.0,53.07,53.18,52.93,53.17,53452.0
2015-08-10 10:50:00,53.16,53.18,52.84,53.11,61826.0,53.16,53.18,52.84,53.11,61826.0
2015-08-10 11:00:00,53.08,53.35,53.06,53.17,39009.0,53.08,53.35,53.06,53.17,39009.0
2015-08-10 11:10:00,53.16,53.21,52.87,53.02,49212.0,53.16,53.21,52.87,53.02,49212.0
2015-08-10 11:20:00,53.02,53.09,52.83,52.84,27937.0,53.02,53.09,52.83,52.84,27937.0
2015-08-10 11:30:00,52.88,53.12,52.85,53.01,29231.0,52.88,53.12,52.85,53.01,29231.0
2015-08-10 11:40:00,53.02,53.19,52.98,53.14,30086.0,53.02,53.19,52.98,53.14,30086.0
2015-08-10 11:50:00,53.13,53.18,52.99,52.99,17662.0,53.13,53.18,52.99,52.99,17662.0
2015-08-10 12:00:00,52.99,53.03,52.84,52.93,35155.0,52.99,53.03,52.84,52.93,35155.0
2015-08-10 12:10:00,52.91,52.94,52.76,52.82,25175.0,52.91,52.94,52.76,52.82,25175.0
2015-08-10 12:20:00,52.83,52.87,52.72,52.74,21023.0,52.83,52.87,52.72,52.74,21023.0
2015-08-10 12:30:00,52.71,53.03,52.71,53.03,36025.0,52.71,53.03,52.71,53.03,36025.0
2015-08-10 12:40:00,53.01,53.16,52.99,53.15,31987.0,53.01,53.16,52.99,53.15,31987.0
2015-08-10 12:50:00,53.14,53.32,53.07,53.32,43538.0,53.14,53.32,53.07,53.32,43538.0
2015-08-10 13:00:00,53.26,53.47,53.23,53.42,40038.0,53.26,53.47,53.23,53.42,40038.0
2015-08-10 13:10:00,53.4,53.46,53.28,53.28,31051.0,53.4,53.46,53.28,53.28,31051.0
2015-08-10 13:20:00,53.27,53.42,53.25,53.34,36947.0,53.27,53.42,53.25,53.34,36947.0
2015-08-10 13:30:00,53.34,53.47,53.3,53.38,30451.0,53.34,53.47,53.3,53.38,30451.0
2015-08-10 13:40:00,53.4,53.46,53.15,53.17,35120.0,53.4,53.46,53.15,53.17,35120.0
2015-08-10 13:50:00,53.17,53.18,52.98,53.1,66473.0,53.17,53.18,52.98,53.1,66473.0
2015-08-10 14:00:00,53.09,53.18,53.02,53.06,66101.0,53.09,53.18,53.02,53.06,66101.0
2015-08-10 14:10:00,53.02,53.26,53.01,53.19,75819.0,53.02,53.26,53.01,53.19,75819.0
2015-08-10 14:20:00,53.18,53.4,53.13,53.33,62230.0,53.18,53.4,53.13,53.33,62230.0
2015-08-10 14:30:00,53.32,53.41,53.3,53.41,52402.0,53.32,53.41,53.3,53.41,52402.0
2015-08-10 14:40:00,53.42,53.47,53.32,53.37,32786.0,53.42,53.47,53.32,53.37,32786.0
2015-08-10 14:50:00,53.38,53.55,53.37,53.49,60677.0,53.38,53.55,53.37,53.49,60677.0
2015-08-10 15:00:00,53.47,53.59,53.43,53.52,45475.0,53.47,53.59,53.43,53.52,45475.0
2015-08-10 15:10:00,53.52,53.54,53.35,53.51,57611.0,53.52,53.54,53.35,53.51,57611.0
2015-08-10 15:20:00,53.52,53.54,53.43,53.48,44519.0,53.52,53.54,53.43,53.48,44519.0
2015-08-10 15:30:00,53.49,53.62,53.49,53.56,105195.0,53.49,53.62,53.49,53.56,105195.0
2015-08-10 15:40:00,53.56,53.63,53.52,53.54,96350.0,53.56,53.63,53.52,53.54,96350.0
2015-08-10 15:50:00,53.54,53.59,53.41,53.45,195562.0,53.54,53.59,53.41,53.45,195562.0
2015-08-11 09:30:00,52.77,53.16,52.25,53.09,137222.0,52.77,53.16,52.25,53.09,137222.0
2015-08-11 09:40:00,53.14,53.2,52.76,53.04,69018.0,53.14,53.2,52.76,53.04,69018.0
2015-08-11 09:50:00,52.97,53.03,52.49,52.72,59201.0,52.97,53.03,52.49,52.72,59201.0
2015-08-11 10:00:00,52.76,52.79,52.42,52.64,57251.0,52.76,52.79,52.42,52.64,57251.0
2015-08-11 10:10:00,52.63,52.99,52.53,52.99,72546.0,52.63,52.99,52.53,52.99,72546.0
2015-08-11 10:20:00,52.98,53.06,52.57,52.57,48008.0,52.98,53.06,52.57,52.57,48008.0
2015-08-11 10:30:00,52.58,52.7,52.53,52.61,44449.0,52.58,52.7,52.53,52.61,44449.0
2015-08-11 10:40:00,52.6,52.78,52.51,52.51,46909.0,52.6,52.78,52.51,52.51,46909.0
2015-08-11 10:50:00,52.53,52.59,52.37,52.47,45273.0,52.53,52.59,52.37,52.47,45273.0
2015-08-11 11:00:00,52.45,52.6,52.32,52.43,53231.0,52.45,52.6,52.32,52.43,53231.0
2015-08-11 11:10:00,52.44,52.56,52.15,52.15,51745.0,52.44,52.56,52.15,52.15,51745.0
2015-08-11 11:20:00,52.13,52.21,51.91,52.01,69696.0,52.13,52.21,51.91,52.01,69696.0
2015-08-11 11:30:00,52.01,52.34,51.98,52.29,32610.0,52.01,52.34,51.98,52.29,32610.0
2015-08-11 11:40:00,52.29,52.38,52.02,52.04,38267.0,52.29,52.38,52.02,52.04,38267.0
2015-08-11 11:50:00,52.06,52.12,51.8,51.97,52058.0,52.06,52.12,51.8,51.97,52058.0
2015-08-11 12:00:00,52.02,52.33,52.0,52.26,33874.0,52.02,52.33,52.0,52.26,33874.0
2015-08-11 12:10:00,52.33,52.44,52.27,52.37,24453.0,52.33,52.44,52.27,52.37,24453.0
2015-08-11 12:20:00,52.38,52.4,52.29,52.31,19826.0,52.38,52.4,52.29,52.31,19826.0
2015-08-11 12:30:00,52.29,52.44,52.25,52.27,19760.0,52.29,52.44,52.25,52.27,19760.0
2015-08-11 12:40:00,52.24,52.27,52.01,52.16,33262.0,52.24,52.27,52.01,52.16,33262.0
2015-08-11 12:50:00,52.15,52.22,51.98,52.01,69331.0,52.15,52.22,51.98,52.01,69331.0
2015-08-11 13:00:00,52.07,52.13,51.97,52.07,31234.0,52.07,52.13,51.97,52.07,31234.0
2015-08-11 13:10:00,52.04,52.19,51.92,52.13,28609.0,52.04,52.19,51.92,52.13,28609.0
2015-08-11 13:20:00,52.1,52.21,52.05,52.16,26112.0,52.1,52.21,52.05,52.16,26112.0
2015-08-11 13:30:00,52.17,52.3,52.08,52.22,23060.0,52.17,52.3,52.08,52.22,23060.0
2015-08-11 13:40:00,52.24,52.3,52.07,52.11,21306.0,52.24,52.3,52.07,52.11,21306.0
2015-08-11 13:50:00,52.09,52.12,51.82,51.85,34821.0,52.09,52.12,51.82,51.85,34821.0
2015-08-11 14:00:00,51.86,51.97,51.82,51.87,34636.0,51.86,51.97,51.82,51.87,34636.0
2015-08-11 14:10:00,51.91,51.99,51.7,51.73,24835.0,51.91,51.99,51.7,51.73,24835.0
2015-08-11 14:20:00,51.73,51.86,51.66,51.81,36638.0,51.73,51.86,51.66,51.81,36638.0
2015-08-11 14:30:00,51.79,51.8,51.53,51.66,33412.0,51.79,51.8,51.53,51.66,33412.0
2015-08-11 14:40:00,51.65,51.69,51.43,51.46,39303.0,51.65,51.69,51.43,51.46,39303.0
2015-08-11 14:50:00,51.46,51.67,51.35,51.42,58903.0,51.46,51.67,51.35,51.42,58903.0
2015-08-11 15:00:00,51.42,51.62,51.42,51.56,34850.0,51.42,51.62,51.42,51.56,34850.0
2015-08-11 15:10:00,51.56,51.74,51.5,51.53,41875.0,51.56,51.74,51.5,51.53,41875.0
2015-08-11 15:20:00,51.52,51.63,51.46,51.5,52592.0,51.52,51.63,51.46,51.5,52592.0
2015-08-11 15:30:00,51.49,51.5,51.31,51.4,153860.0,51.49,51.5,51.31,51.4,153860.0
2015-08-11 15:40:00,51.42,51.52,51.36,51.41,155141.0,51.42,51.52,51.36,51.41,155141.0
2015-08-11 15:50:00,51.41,51.59,51.39,51.43,213444.0,51.41,51.59,51.39,51.43,213444.0
2015-08-12 09:30:00,50.77,51.2,50.32,50.54,165516.0,50.77,51.2,50.32,50.54,165516.0
2015-08-12 09:40:00,50.54,50.98,50.09,50.13,98626.0,50.54,50.98,50.09,50.13,98626.0
2015-08-12 09:50:00,50.11,50.25,49.75,50.05,167546.0,50.11,50.25,49.75,50.05,167546.0
2015-08-12 10:00:00,50.0,50.04,49.73,49.94,92285.0,50.0,50.04,49.73,49.94,92285.0
2015-08-12 10:10:00,49.9,50.4,49.82,50.34,172205.0,49.9,50.4,49.82,50.34,172205.0
2015-08-12 10:20:00,50.32,50.39,49.84,50.39,71111.0,50.32,50.39,49.84,50.39,71111.0
2015-08-12 10:30:00,50.39,50.58,50.13,50.22,80678.0,50.39,50.58,50.13,50.22,80678.0
2015-08-12 10:40:00,50.2,50.27,49.81,49.86,48292.0,50.2,50.27,49.81,49.86,48292.0
2015-08-12 10:50:00,49.84,50.21,49.82,50.15,48078.0,49.84,50.21,49.82,50.15,48078.0
2015-08-12 11:00:00,50.12,50.33,50.08,50.33,71522.0,50.12,50.33,50.08,50.33,71522.0
2015-08-12 11:10:00,50.33,50.49,50.23,50.44,47049.0,50.33,50.49,50.23,50.44,47049.0
2015-08-12 11:20:00,50.42,50.67,50.4,50.51,67510.0,50.42,50.67,50.4,50.51,67510.0
2015-08-12 11:30:00,50.48,50.99,50.47,50.8,52115.0,50.48,50.99,50.47,50.8,52115.0
2015-08-12 11:40:00,50.79,50.95,50.66,50.83,29676.0,50.79,50.95,50.66,50.83,29676.0
2015-08-12 11:50:00,50.85,50.85,50.62,50.72,29066.0,50.85,50.85,50.62,50.72,29066.0
2015-08-12 12:00:00,50.72,50.9,50.55,50.89,28338.0,50.72,50.9,50.55,50.89,28338.0
2015-08-12 12:10:00,50.9,51.38,50.87,51.36,72970.0,50.9,51.38,50.87,51.36,72970.0
2015-08-12 12:20:00,51.36,51.57,51.22,51.53,63870.0,51.36,51.57,51.22,51.53,63870.0
2015-08-12 12:30:00,51.52,51.8,51.47,51.78,24155.0,51.52,51.8,51.47,51.78,24155.0
2015-08-12 12:40:00,51.77,51.78,51.49,51.53,18424.0,51.77,51.78,51.49,51.53,18424.0
2015-08-12 12:50:00,51.51,51.69,51.33,51.41,33261.0,51.51,51.69,51.33,51.41,33261.0
2015-08-12 13:00:00,51.43,51.75,51.41,51.52,29799.0,51.43,51.75,51.41,51.52,29799.0
2015-08-12 13:10:00,51.52,51.67,51.3,51.65,28572.0,51.52,51.67,51.3,51.65,28572.0
2015-08-12 13:20:00,51.65,51.83,51.56,51.56,29878.0,51.65,51.83,51.56,51.56,29878.0
2015-08-12 13:30:00,51.58,51.58,51.33,51.43,25182.0,51.58,51.58,51.33,51.43,25182.0
2015-08-12 13:40:00,51.45,51.65,51.4,51.64,26388.0,51.45,51.65,51.4,51.64,26388.0
2015-08-12 13:50:00,51.62,51.82,51.58,51.73,22922.0,51.62,51.82,51.58,51.73,22922.0
2015-08-12 14:00:00,51.73,51.79,51.45,51.65,26007.0,51.73,51.79,51.45,51.65,26007.0
2015-08-12 14:10:00,51.66,51.8,51.63,51.78,16199.0,51.66,51.8,51.63,51.78,16199.0
2015-08-12 14:20:00,51.76,51.78,51.51,51.54,17333.0,51.76,51.78,51.51,51.54,17333.0
2015-08-12 14:30:00,51.54,51.73,51.46,51.72,37935.0,51.54,51.73,51.46,51.72,37935.0
2015-08-12 14:40:00,51.7,51.93,51.65,51.91,34527.0,51.7,51.93,51.65,51.91,34527.0
2015-08-12 14:50:00,51.9,52.17,51.83,52.12,45456.0,51.9,52.17,51.83,52.12,45456.0
2015-08-12 15:00:00,52.1,52.19,51.92,52.07,41412.0,52.1,52.19,51.92,52.07,41412.0
2015-08-12 15:10:00,52.04,52.05,51.82,51.99,30663.0,52.04,52.05,51.82,51.99,30663.0
2015-08-12 15:20:00,51.99,52.12,51.89,52.05,38280.0,51.99,52.12,51.89,52.05,38280.0
2015-08-12 15:30:00,52.06,52.13,51.94,51.94,84586.0,52.06,52.13,51.94,51.94,84586.0
2015-08-12 15:40:00,51.93,52.0,51.84,51.89,92918.0,51.93,52.0,51.84,51.89,92918.0
2015-08-12 15:50:00,51.88,51.97,51.79,51.88,181406.0,51.88,51.97,51.79,51.88,181406.0
2015-08-13 09:30:00,51.62,52.5,51.6,51.88,84609.0,51.62,52.5,51.6,51.88,84609.0
2015-08-13 09:40:00,51.89,52.0,51.3,51.35,49501.0,51.89,52.0,51.3,51.35,49501.0
2015-08-13 09:50:00,51.33,51.73,51.08,51.56,31080.0,51.33,51.73,51.08,51.56,31080.0
2015-08-13 10:00:00,51.53,51.8,51.32,51.8,36698.0,51.53,51.8,51.32,51.8,36698.0
2015-08-13 10:10:00,51.8,51.96,51.48,51.67,80274.0,51.8,51.96,51.48,51.67,80274.0
2015-08-13 10:20:00,51.64,51.85,51.5,51.71,26808.0,51.64,51.85,51.5,51.71,26808.0
2015-08-13 10:30:00,51.7,51.84,51.41,51.69,39953.0,51.7,51.84,51.41,51.69,39953.0
2015-08-13 10:40:00,51.72,51.83,51.37,51.37,24409.0,51.72,51.83,51.37,51.37,24409.0
2015-08-13 10:50:00,51.33,51.55,51.22,51.24,52889.0,51.33,51.55,51.22,51.24,52889.0
2015-08-13 11:00:00,51.23,51.34,51.09,51.15,44799.0,51.23,51.34,51.09,51.15,44799.0
2015-08-13 11:10:00,51.13,51.37,51.11,51.3,20953.0,51.13,51.37,51.11,51.3,20953.0
2015-08-13 11:20:00,51.26,51.35,51.17,51.35,18699.0,51.26,51.35,51.17,51.35,18699.0
2015-08-13 11:30:00,51.33,51.42,51.14,51.15,27748.0,51.33,51.42,51.14,51.15,27748.0
2015-08-13 11:40:00,51.15,51.32,51.11,51.32,18500.0,51.15,51.32,51.11,51.32,18500.0
2015-08-13 11:50:00,51.33,51.36,51.01,51.09,36683.0,51.33,51.36,51.01,51.09,36683.0
2015-08-13 12:00:00,51.08,51.29,51.08,51.19,19595.0,51.08,51.29,51.08,51.19,19595.0
2015-08-13 12:10:00,51.17,51.28,51.11,51.26,26574.0,51.17,51.28,51.11,51.26,26574.0
2015-08-13 12:20:00,51.24,51.42,51.21,51.35,24462.0,51.24,51.42,51.21,51.35,24462.0
2015-08-13 12:30:00,51.34,51.4,51.24,51.34,18929.0,51.34,51.4,51.24,51.34,18929.0
2015-08-13 12:40:00,51.33,51.4,51.16,51.37,22685.0,51.33,51.4,51.16,51.37,22685.0
2015-08-13 12:50:00,51.35,51.48,51.35,51.41,12541.0,51.35,51.48,51.35,51.41,12541.0
2015-08-13 13:00:00,51.39,51.55,51.39,51.5,14851.0,51.39,51.55,51.39,51.5,14851.0
2015-08-13 13:10:00,51.51,51.51,51.38,51.39,13042.0,51.51,51.51,51.38,51.39,13042.0
2015-08-13 13:20:00,51.4,51.46,51.34,51.38,17117.0,51.4,51.46,51.34,51.38,17117.0
2015-08-13 13:30:00,51.4,51.46,51.34,51.39,11409.0,51.4,51.46,51.34,51.39,11409.0
2015-08-13 13:40:00,51.4,51.42,51.3,51.3,16052.0,51.4,51.42,51.3,51.3,16052.0
2015-08-13 13:50:00,51.31,51.32,51.15,51.19,19900.0,51.31,51.32,51.15,51.19,19900.0
2015-08-13 14:00:00,51.2,51.28,51.15,51.21,14650.0,51.2,51.28,51.15,51.21,14650.0
2015-08-13 14:10:00,51.2,51.3,51.17,51.19,20300.0,51.2,51.3,51.17,51.19,20300.0
2015-08-13 14:20:00,51.16,51.24,51.06,51.2,27128.0,51.16,51.24,51.06,51.2,27128.0
2015-08-13 14:30:00,51.19,51.22,51.13,51.14,19537.0,51.19,51.22,51.13,51.14,19537.0
2015-08-13 14:40:00,51.11,51.17,51.03,51.12,25332.0,51.11,51.17,51.03,51.12,25332.0
2015-08-13 14:50:00,51.13,51.19,51.08,51.17,28826.0,51.13,51.19,51.08,51.17,28826.0
2015-08-13 15:00:00,51.17,51.25,51.12,51.13,23998.0,51.17,51.25,51.12,51.13,23998.0
2015-08-13 15:10:00,51.13,51.28,51.09,51.25,23057.0,51.13,51.28,51.09,51.25,23057.0
2015-08-13 15:20:00,51.25,51.32,51.18,51.22,32794.0,51.25,51.32,51.18,51.22,32794.0
2015-08-13 15:30:00,51.21,51.21,51.04,51.17,41143.0,51.21,51.21,51.04,51.17,41143.0
2015-08-13 15:40:00,51.17,51.23,51.05,51.22,47892.0,51.17,51.23,51.05,51.22,47892.0
2015-08-13 15:50:00,51.22,51.23,51.08,51.11,112208.0,51.22,51.23,51.08,51.11,112208.0
2015-08-14 09:30:00,51.19,51.95,51.14,51.8,47446.0,51.19,51.95,51.14,51.8,47446.0
2015-08-14 09:40:00,51.77,52.14,51.71,51.99,67732.0,51.77,52.14,51.71,51.99,67732.0
2015-08-14 09:50:00,52.06,52.25,51.73,51.85,60768.0,52.06,52.25,51.73,51.85,60768.0
2015-08-14 10:00:00,51.93,52.08,51.89,51.95,16576.0,51.93,52.08,51.89,51.95,16576.0
2015-08-14 10:10:00,52.01,52.2,51.89,52.19,32921.0,52.01,52.2,51.89,52.19,32921.0
2015-08-14 10:20:00,52.16,52.29,52.02,52.23,63627.0,52.16,52.29,52.02,52.23,63627.0
2015-08-14 10:30:00,52.24,52.3,51.92,51.99,48111.0,52.24,52.3,51.92,51.99,48111.0
2015-08-14 10:40:00,51.96,51.98,51.75,51.83,23793.0,51.96,51.98,51.75,51.83,23793.0
2015-08-14 10:50:00,51.83,51.91,51.64,51.64,26755.0,51.83,51.91,51.64,51.64,26755.0
2015-08-14 11:00:00,51.65,51.79,51.65,51.75,22804.0,51.65,51.79,51.65,51.75,22804.0
2015-08-14 11:10:00,51.78,51.83,51.67,51.78,23576.0,51.78,51.83,51.67,51.78,23576.0
2015-08-14 11:20:00,51.77,51.88,51.76,51.76,12433.0,51.77,51.88,51.76,51.76,12433.0
2015-08-14 11:30:00,51.77,51.88,51.73,51.86,18653.0,51.77,51.88,51.73,51.86,18653.0
2015-08-14 11:40:00,51.84,51.94,51.77,51.78,29015.0,51.84,51.94,51.77,51.78,29015.0
2015-08-14 11:50:00,51.8,51.89,51.8,51.87,5853.0,51.8,51.89,51.8,51.87,5853.0
2015-08-14 12:00:00,51.84,51.9,51.75,51.81,10348.0,51.84,51.9,51.75,51.81,10348.0
2015-08-14 12:10:00,51.8,51.82,51.7,51.82,12588.0,51.8,51.82,51.7,51.82,12588.0
2015-08-14 12:20:00,51.81,51.82,51.65,51.68,14250.0,51.81,51.82,51.65,51.68,14250.0
2015-08-14 12:30:00,51.67,51.68,51.54,51.54,11552.0,51.67,51.68,51.54,51.54,11552.0
2015-08-14 12:40:00,51.52,51.57,51.37,51.37,9849.0,51.52,51.57,51.37,51.37,9849.0
2015-08-14 12:50:00,51.38,51.57,51.35,51.49,12880.0,51.38,51.57,51.35,51.49,12880.0
2015-08-14 13:00:00,51.48,51.56,51.43,51.51,13636.0,51.48,51.56,51.43,51.51,13636.0
2015-08-14 13:10:00,51.52,51.63,51.47,51.55,17927.0,51.52,51.63,51.47,51.55,17927.0
2015-08-14 13:20:00,51.54,51.6,51.5,51.53,16503.0,51.54,51.6,51.5,51.53,16503.0
2015-08-14 13:30:00,51.56,51.58,51.5,51.51,13086.0,51.56,51.58,51.5,51.51,13086.0
2015-08-14 13:40:00,51.54,51.56,51.47,51.51,8105.0,51.54,51.56,51.47,51.51,8105.0
2015-08-14 13:50:00,51.52,51.56,51.48,51.53,10276.0,51.52,51.56,51.48,51.53,10276.0
2015-08-14 14:00:00,51.55,51.55,51.42,51.44,9376.0,51.55,51.55,51.42,51.44,9376.0
2015-08-14 14:10:00,51.48,51.58,51.48,51.51,15672.0,51.48,51.58,51.48,51.51,15672.0
2015-08-14 14:20:00,51.5,51.5,51.42,51.43,8391.0,51.5,51.5,51.42,51.43,8391.0
2015-08-14 14:30:00,51.42,51.56,51.4,51.48,23851.0,51.42,51.56,51.4,51.48,23851.0
2015-08-14 14:40:00,51.48,51.5,51.4,51.43,7974.0,51.48,51.5,51.4,51.43,7974.0
2015-08-14 14:50:00,51.41,51.43,51.33,51.34,9251.0,51.41,51.43,51.33,51.34,9251.0
2015-08-14 15:00:00,51.37,51.48,51.37,51.46,13782.0,51.37,51.48,51.37,51.46,13782.0
2015-08-14 15:10:00,51.47,51.55,51.46,51.5,18908.0,51.47,51.55,51.46,51.5,18908.0
2015-08-14 15:20:00,51.5,51.6,51.49,51.52,21735.0,51.5,51.6,51.49,51.52,21735.0
2015-08-14 15:30:00,51.54,51.56,51.46,51.48,27606.0,51.54,51.56,51.46,51.48,27606.0
2015-08-14 15:40:00,51.48,51.53,51.38,51.38,34940.0,51.48,51.53,51.38,51.38,34940.0
2015-08-14 15:50:00,51.4,51.54,51.36,51.51,120273.0,51.4,51.54,51.36,51.51,120273.0
2015-08-17 09:30:00,51.08,51.36,50.84,51.1,61827.0,51.08,51.36,50.84,51.1,61827.0
2015-08-17 09:40:00,51.11,51.28,50.8,50.88,41266.0,51.11,51.28,50.8,50.88,41266.0
2015-08-17 09:50:00,50.86,50.95,50.67,50.75,29229.0,50.86,50.95,50.67,50.75,29229.0
2015-08-17 10:00:00,50.71,50.89,50.66,50.75,73357.0,50.71,50.89,50.66,50.75,73357.0
2015-08-17 10:10:00,50.79,51.28,50.65,51.21,51121.0,50.79,51.28,50.65,51.21,51121.0
2015-08-17 10:20:00,51.26,51.27,51.1,51.2,17516.0,51.26,51.27,51.1,51.2,17516.0
2015-08-17 10:30:00,51.2,51.2,50.92,51.1,21697.0,51.2,51.2,50.92,51.1,21697.0
2015-08-17 10:40:00,51.05,51.22,51.0,51.19,24130.0,51.05,51.22,51.0,51.19,24130.0
2015-08-17 10:50:00,51.19,51.62,51.19,51.51,45483.0,51.19,51.62,51.19,51.51,45483.0
2015-08-17 11:00:00,51.5,51.64,51.28,51.64,146293.0,51.5,51.64,51.28,51.64,146293.0
2015-08-17 11:10:00,51.6,51.73,51.51,51.6,17042.0,51.6,51.73,51.51,51.6,17042.0
2015-08-17 11:20:00,51.58,51.91,51.57,51.84,42415.0,51.58,51.91,51.57,51.84,42415.0
2015-08-17 11:30:00,51.88,51.94,51.56,51.62,26295.0,51.88,51.94,51.56,51.62,26295.0
2015-08-17 11:40:00,51.63,51.85,51.63,51.85,10804.0,51.63,51.85,51.63,51.85,10804.0
2015-08-17 11:50:00,51.88,51.88,51.73,51.73,19977.0,51.88,51.88,51.73,51.73,19977.0
2015-08-17 12:00:00,51.76,51.91,51.72,51.82,14096.0,51.76,51.91,51.72,51.82,14096.0
2015-08-17 12:10:00,51.81,51.81,51.62,51.65,13727.0,51.81,51.81,51.62,51.65,13727.0
2015-08-17 12:20:00,51.63,51.72,51.6,51.7,5629.0,51.63,51.72,51.6,51.7,5629.0
2015-08-17 12:30:00,51.72,51.75,51.61,51.67,7927.0,51.72,51.75,51.61,51.67,7927.0
2015-08-17 12:40:00,51.66,51.7,51.55,51.62,23026.0,51.66,51.7,51.55,51.62,23026.0
2015-08-17 12:50:00,51.63,51.76,51.6,51.7,7400.0,51.63,51.76,51.6,51.7,7400.0
2015-08-17 13:00:00,51.69,51.76,51.63,51.65,12316.0,51.69,51.76,51.63,51.65,12316.0
2015-08-17 13:10:00,51.66,51.74,51.64,51.7,7088.0,51.66,51.74,51.64,51.7,7088.0
2015-08-17 13:20:00,51.72,51.85,51.66,51.85,24648.0,51.72,51.85,51.66,51.85,24648.0
2015-08-17 13:30:00,51.82,51.82,51.7,51.73,12876.0,51.82,51.82,51.7,51.73,12876.0
2015-08-17 13:40:00,51.71,51.76,51.6,51.61,20766.0,51.71,51.76,51.6,51.61,20766.0
2015-08-17 13:50:00,51.62,51.62,51.51,51.51,11437.0,51.62,51.62,51.51,51.51,11437.0
2015-08-17 14:00:00,51.52,51.62,51.52,51.59,24922.0,51.52,51.62,51.52,51.59,24922.0
2015-08-17 14:10:00,51.59,51.63,51.5,51.58,23046.0,51.59,51.63,51.5,51.58,23046.0
2015-08-17 14:20:00,51.59,51.65,51.47,51.5,17641.0,51.59,51.65,51.47,51.5,17641.0
2015-08-17 14:30:00,51.49,51.56,51.45,51.53,12774.0,51.49,51.56,51.45,51.53,12774.0
2015-08-17 14:40:00,51.53,51.56,51.48,51.48,11258.0,51.53,51.56,51.48,51.48,11258.0
2015-08-17 14:50:00,51.49,51.5,51.39,51.42,22580.0,51.49,51.5,51.39,51.42,22580.0
2015-08-17 15:00:00,51.42,51.6,51.4,51.53,28205.0,51.42,51.6,51.4,51.53,28205.0
2015-08-17 15:10:00,51.53,51.59,51.46,51.46,14990.0,51.53,51.59,51.46,51.46,14990.0
2015-08-17 15:20:00,51.47,51.53,51.47,51.47,14260.0,51.47,51.53,51.47,51.47,14260.0
2015-08-17 15:30:00,51.48,51.58,51.48,51.54,29002.0,51.48,51.58,51.48,51.54,29002.0
2015-08-17 15:40:00,51.55,51.66,51.55,51.65,26868.0,51.55,51.66,51.55,51.65,26868.0
2015-08-17 15:50:00,51.66,51.77,51.65,51.74,114166.0,51.66,51.77,51.65,51.74,114166.0
2015-08-18 09:30:00,51.67,52.24,51.57,52.16,117057.0,51.67,52.24,51.57,52.16,117057.0
2015-08-18 09:40:00,52.18,52.24,51.8,52.13,37703.0,52.18,52.24,51.8,52.13,37703.0
2015-08-18 09:50:00,52.15,52.3,51.91,52.3,120588.0,52.15,52.3,51.91,52.3,120588.0
2015-08-18 10:00:00,52.3,52.3,51.78,51.85,54550.0,52.3,52.3,51.78,51.85,54550.0
2015-08-18 10:10:00,51.88,51.88,51.74,51.85,36849.0,51.88,51.88,51.74,51.85,36849.0
2015-08-18 10:20:00,51.89,52.07,51.77,51.78,20322.0,51.89,52.07,51.77,51.78,20322.0
2015-08-18 10:30:00,51.78,51.98,51.77,51.84,19240.0,51.78,51.98,51.77,51.84,19240.0
2015-08-18 10:40:00,51.86,51.92,51.5,51.5,47804.0,51.86,51.92,51.5,51.5,47804.0
2015-08-18 10:50:00,51.54,51.71,51.4,51.65,22685.0,51.54,51.71,51.4,51.65,22685.0
2015-08-18 11:00:00,51.66,51.66,51.49,51.55,19041.0,51.66,51.66,51.49,51.55,19041.0
2015-08-18 11:10:00,51.59,51.65,51.5,51.56,61918.0,51.59,51.65,51.5,51.56,61918.0
2015-08-18 11:20:00,51.55,51.61,51.39,51.44,16080.0,51.55,51.61,51.39,51.44,16080.0
2015-08-18 11:30:00,51.41,51.43,51.14,51.21,42360.0,51.41,51.43,51.14,51.21,42360.0
2015-08-18 11:40:00,51.2,51.29,51.17,51.25,13699.0,51.2,51.29,51.17,51.25,13699.0
2015-08-18 11:50:00,51.27,51.31,51.16,51.22,16144.0,51.27,51.31,51.16,51.22,16144.0
2015-08-18 12:00:00,51.25,51.34,51.22,51.3,12879.0,51.25,51.34,51.22,51.3,12879.0
2015-08-18 12:10:00,51.32,51.4,51.25,51.25,9712.0,51.32,51.4,51.25,51.25,9712.0
2015-08-18 12:20:00,51.25,51.39,51.24,51.33,13023.0,51.25,51.39,51.24,51.33,13023.0
2015-08-18 12:30:00,51.36,51.38,51.18,51.26,34803.0,51.36,51.38,51.18,51.26,34803.0
2015-08-18 12:40:00,51.24,51.24,51.1,51.14,38946.0,51.24,51.24,51.1,51.14,38946.0
2015-08-18 12:50:00,51.14,51.18,51.06,51.11,15444.0,51.14,51.18,51.06,51.11,15444.0
2015-08-18 13:00:00,51.08,51.13,50.96,51.13,24330.0,51.08,51.13,50.96,51.13,24330.0
2015-08-18 13:10:00,51.11,51.13,50.98,50.99,21624.0,51.11,51.13,50.98,50.99,21624.0
2015-08-18 13:20:00,50.97,51.17,50.93,51.17,21537.0,50.97,51.17,50.93,51.17,21537.0
2015-08-18 13:30:00,51.16,51.24,51.1,51.14,23061.0,51.16,51.24,51.1,51.14,23061.0
2015-08-18 13:40:00,51.14,51.14,51.0,51.02,10686.0,51.14,51.14,51.0,51.02,10686.0
2015-08-18 13:50:00,51.0,51.14,50.95,51.07,25883.0,51.0,51.14,50.95,51.07,25883.0
2015-08-18 14:00:00,51.05,51.22,51.02,51.19,12197.0,51.05,51.22,51.02,51.19,12197.0
2015-08-18 14:10:00,51.24,51.35,51.21,51.32,28356.0,51.24,51.35,51.21,51.32,28356.0
2015-08-18 14:20:00,51.3,51.32,51.23,51.27,10450.0,51.3,51.32,51.23,51.27,10450.0
2015-08-18 14:30:00,51.29,51.35,51.29,51.34,22254.0,51.29,51.35,51.29,51.34,22254.0
2015-08-18 14:40:00,51.36,51.37,51.22,51.3,10226.0,51.36,51.37,51.22,51.3,10226.0
2015-08-18 14:50:00,51.31,51.31,51.22,51.24,13546.0,51.31,51.31,51.22,51.24,13546.0
2015-08-18 15:00:00,51.26,51.49,51.25,51.49,27146.0,51.26,51.49,51.25,51.49,27146.0
2015-08-18 15:10:00,51.48,51.54,51.39,51.54,58445.0,51.48,51.54,51.39,51.54,58445.0
2015-08-18 15:20:00,51.54,51.61,51.48,51.6,31691.0,51.54,51.61,51.48,51.6,31691.0
2015-08-18 15:30:00,51.61,51.64,51.38,51.44,46701.0,51.61,51.64,51.38,51.44,46701.0
2015-08-18 15:40:00,51.43,51.6,51.39,51.58,69417.0,51.43,51.6,51.39,51.58,69417.0
2015-08-18 15:50:00,51.58,51.72,51.56,51.64,141220.0,51.58,51.72,51.56,51.64,141220.0
2015-08-19 09:30:00,51.07,51.28,50.23,50.45,106762.0,51.07,51.28,50.23,50.45,106762.0
2015-08-19 09:40:00,50.41,50.62,49.84,49.93,97681.0,50.41,50.62,49.84,49.93,97681.0
2015-08-19 09:50:00,49.91,50.27,49.9,49.93,102528.0,49.91,50.27,49.9,49.93,102528.0
2015-08-19 10:00:00,49.95,50.11,49.75,50.02,86374.0,49.95,50.11,49.75,50.02,86374.0
2015-08-19 10:10:00,50.0,50.29,49.99,50.17,86461.0,50.0,50.29,49.99,50.17,86461.0
2015-08-19 10:20:00,50.19,50.53,50.14,50.44,63688.0,50.19,50.53,50.14,50.44,63688.0
2015-08-19 10:30:00,50.42,50.44,49.89,49.9,77224.0,50.42,50.44,49.89,49.9,77224.0
2015-08-19 10:40:00,49.91,49.95,49.55,49.64,135602.0,49.91,49.95,49.55,49.64,135602.0
2015-08-19 10:50:00,49.65,49.77,49.65,49.77,47696.0,49.65,49.77,49.65,49.77,47696.0
2015-08-19 11:00:00,49.75,49.96,49.75,49.83,52746.0,49.75,49.96,49.75,49.83,52746.0
2015-08-19 11:10:00,49.83,49.91,49.59,49.6,41708.0,49.83,49.91,49.59,49.6,41708.0
2015-08-19 11:20:00,49.58,49.58,49.14,49.3,138872.0,49.58,49.58,49.14,49.3,138872.0
2015-08-19 11:30:00,49.28,49.35,49.15,49.33,39304.0,49.28,49.35,49.15,49.33,39304.0
2015-08-19 11:40:00,49.33,49.35,49.06,49.1,60917.0,49.33,49.35,49.06,49.1,60917.0
2015-08-19 11:50:00,49.1,49.32,49.1,49.31,28378.0,49.1,49.32,49.1,49.31,28378.0
2015-08-19 12:00:00,49.3,49.38,49.22,49.27,28537.0,49.3,49.38,49.22,49.27,28537.0
2015-08-19 12:10:00,49.28,49.31,49.12,49.12,26735.0,49.28,49.31,49.12,49.12,26735.0
2015-08-19 12:20:00,49.14,49.19,48.86,48.97,101318.0,49.14,49.19,48.86,48.97,101318.0
2015-08-19 12:30:00,48.98,49.15,48.98,49.07,34136.0,48.98,49.15,48.98,49.07,34136.0
2015-08-19 12:40:00,49.08,49.12,49.03,49.04,31473.0,49.08,49.12,49.03,49.04,31473.0
2015-08-19 12:50:00,49.05,49.06,48.85,49.04,53415.0,49.05,49.06,48.85,49.04,53415.0
2015-08-19 13:00:00,49.05,49.19,48.97,49.08,48263.0,49.05,49.19,48.97,49.08,48263.0
2015-08-19 13:10:00,49.12,49.27,49.07,49.2,51117.0,49.12,49.27,49.07,49.2,51117.0
2015-08-19 13:20:00,49.2,49.4,49.17,49.17,70459.0,49.2,49.4,49.17,49.17,70459.0
2015-08-19 13:30:00,49.21,49.23,49.0,49.09,50170.0,49.21,49.23,49.0,49.09,50170.0
2015-08-19 13:40:00,49.09,49.53,49.09,49.43,83750.0,49.09,49.53,49.09,49.43,83750.0
2015-08-19 13:50:00,49.42,49.44,49.17,49.3,30697.0,49.42,49.44,49.17,49.3,30697.0
2015-08-19 14:00:00,49.31,50.36,49.28,50.18,191213.0,49.31,50.36,49.28,50.18,191213.0
2015-08-19 14:10:00,50.17,50.49,50.13,50.45,81301.0,50.17,50.49,50.13,50.45,81301.0
2015-08-19 14:20:00,50.47,50.56,50.32,50.44,41903.0,50.47,50.56,50.32,50.44,41903.0
2015-08-19 14:30:00,50.42,50.49,50.26,50.29,44367.0,50.42,50.49,50.26,50.29,44367.0
2015-08-19 14:40:00,50.32,50.35,50.04,50.2,60912.0,50.32,50.35,50.04,50.2,60912.0
2015-08-19 14:50:00,50.19,50.19,49.96,49.98,42887.0,50.19,50.19,49.96,49.98,42887.0
2015-08-19 15:00:00,49.95,50.13,49.92,50.08,39169.0,49.95,50.13,49.92,50.08,39169.0
2015-08-19 15:10:00,50.12,50.2,50.04,50.09,38605.0,50.12,50.2,50.04,50.09,38605.0
2015-08-19 15:20:00,50.09,50.34,50.08,50.24,55371.0,50.09,50.34,50.08,50.24,55371.0
2015-08-19 15:30:00,50.26,50.29,50.11,50.13,69319.0,50.26,50.29,50.11,50.13,69319.0
2015-08-19 15:40:00,50.13,50.35,50.11,50.3,100261.0,50.13,50.35,50.11,50.3,100261.0
2015-08-19 15:50:00,50.29,50.29,49.92,49.93,210969.0,50.29,50.29,49.92,49.93,210969.0
2015-08-20 09:30:00,49.36,49.6,48.65,48.88,102784.0,49.36,49.6,48.65,48.88,102784.0
2015-08-20 09:40:00,48.91,49.36,48.79,49.09,42058.0,48.91,49.36,48.79,49.09,42058.0
2015-08-20 09:50:00,49.09,49.18,48.92,49.06,55562.0,49.09,49.18,48.92,49.06,55562.0
2015-08-20 10:00:00,49.06,49.16,48.86,48.9,37891.0,49.06,49.16,48.86,48.9,37891.0
2015-08-20 10:10:00,48.89,48.94,48.6,48.6,43047.0,48.89,48.94,48.6,48.6,43047.0
2015-08-20 10:20:00,48.59,48.68,48.42,48.45,80603.0,48.59,48.68,48.42,48.45,80603.0
2015-08-20 10:30:00,48.47,48.78,48.31,48.75,63978.0,48.47,48.78,48.31,48.75,63978.0
2015-08-20 10:40:00,48.76,49.02,48.7,48.93,55248.0,48.76,49.02,48.7,48.93,55248.0
2015-08-20 10:50:00,48.95,49.2,48.89,49.04,48197.0,48.95,49.2,48.89,49.04,48197.0
2015-08-20 11:00:00,49.0,49.0,48.65,48.7,33461.0,49.0,49.0,48.65,48.7,33461.0
2015-08-20 11:10:00,48.69,48.74,48.5,48.5,42413.0,48.69,48.74,48.5,48.5,42413.0
2015-08-20 11:20:00,48.55,48.95,48.54,48.8,40344.0,48.55,48.95,48.54,48.8,40344.0
2015-08-20 11:30:00,48.84,48.91,48.66,48.73,39009.0,48.84,48.91,48.66,48.73,39009.0
2015-08-20 11:40:00,48.73,48.92,48.72,48.87,32653.0,48.73,48.92,48.72,48.87,32653.0
2015-08-20 11:50:00,48.89,49.07,48.81,49.03,38290.0,48.89,49.07,48.81,49.03,38290.0
2015-08-20 12:00:00,49.05,49.09,48.88,49.0,31747.0,49.05,49.09,48.88,49.0,31747.0
2015-08-20 12:10:00,48.99,48.99,48.71,48.71,45542.0,48.99,48.99,48.71,48.71,45542.0
2015-08-20 12:20:00,48.72,48.77,48.51,48.56,45046.0,48.72,48.77,48.51,48.56,45046.0
2015-08-20 12:30:00,48.54,48.72,48.51,48.67,21547.0,48.54,48.72,48.51,48.67,21547.0
2015-08-20 12:40:00,48.66,48.7,48.49,48.66,26602.0,48.66,48.7,48.49,48.66,26602.0
2015-08-20 12:50:00,48.68,48.69,48.49,48.53,18410.0,48.68,48.69,48.49,48.53,18410.0
2015-08-20 13:00:00,48.51,48.55,48.39,48.43,26954.0,48.51,48.55,48.39,48.43,26954.0
2015-08-20 13:10:00,48.43,48.65,48.35,48.65,36980.0,48.43,48.65,48.35,48.65,36980.0
2015-08-20 13:20:00,48.66,48.73,48.56,48.69,28991.0,48.66,48.73,48.56,48.69,28991.0
2015-08-20 13:30:00,48.67,48.72,48.51,48.53,18372.0,48.67,48.72,48.51,48.53,18372.0
2015-08-20 13:40:00,48.52,48.58,48.35,48.52,19422.0,48.52,48.58,48.35,48.52,19422.0
2015-08-20 13:50:00,48.59,48.68,48.5,48.66,21117.0,48.59,48.68,48.5,48.66,21117.0
2015-08-20 14:00:00,48.66,48.68,48.43,48.44,28557.0,48.66,48.68,48.43,48.44,28557.0
2015-08-20 14:10:00,48.44,48.45,48.26,48.39,21883.0,48.44,48.45,48.26,48.39,21883.0
2015-08-20 14:20:00,48.38,48.51,48.3,48.3,26767.0,48.38,48.51,48.3,48.3,26767.0
2015-08-20 14:30:00,48.3,48.34,48.09,48.13,64726.0,48.3,48.34,48.09,48.13,64726.0
2015-08-20 14:40:00,48.15,48.15,47.87,47.88,63052.0,48.15,48.15,47.87,47.88,63052.0
2015-08-20 14:50:00,47.89,48.05,47.87,47.87,31236.0,47.89,48.05,47.87,47.87,31236.0
2015-08-20 15:00:00,47.87,48.18,47.87,48.17,32963.0,47.87,48.18,47.87,48.17,32963.0
2015-08-20 15:10:00,48.18,48.19,48.02,48.06,34936.0,48.18,48.19,48.02,48.06,34936.0
2015-08-20 15:20:00,48.06,48.18,48.06,48.17,41740.0,48.06,48.18,48.06,48.17,41740.0
2015-08-20 15:30:00,48.18,48.28,48.09,48.11,55317.0,48.18,48.28,48.09,48.11,55317.0
2015-08-20 15:40:00,48.11,48.21,48.07,48.11,77356.0,48.11,48.21,48.07,48.11,77356.0
2015-08-20 15:50:00,48.11,48.14,47.84,47.91,155836.0,48.11,48.14,47.84,47.91,155836.0
2015-08-21 09:30:00,47.29,47.36,46.75,47.21,210535.0,47.29,47.36,46.75,47.21,210535.0
2015-08-21 09:40:00,47.28,47.32,46.88,47.29,77689.0,47.28,47.32,46.88,47.29,77689.0
2015-08-21 09:50:00,47.28,47.86,47.19,47.7,69769.0,47.28,47.86,47.19,47.7,69769.0
2015-08-21 10:00:00,47.74,48.05,47.71,47.94,87757.0,47.74,48.05,47.71,47.94,87757.0
2015-08-21 10:10:00,47.94,47.94,47.48,47.48,37073.0,47.94,47.94,47.48,47.48,37073.0
2015-08-21 10:20:00,47.48,47.69,47.3,47.37,46583.0,47.48,47.69,47.3,47.37,46583.0
2015-08-21 10:30:00,47.35,47.4,46.98,47.08,49097.0,47.35,47.4,46.98,47.08,49097.0
2015-08-21 10:40:00,47.09,47.36,47.05,47.14,96530.0,47.09,47.36,47.05,47.14,96530.0
2015-08-21 10:50:00,47.15,47.43,47.09,47.1,34800.0,47.15,47.43,47.09,47.1,34800.0
2015-08-21 11:00:00,47.14,47.17,46.68,46.74,89896.0,47.14,47.17,46.68,46.74,89896.0
2015-08-21 11:10:00,46.71,46.74,46.39,46.7,104180.0,46.71,46.74,46.39,46.7,104180.0
2015-08-21 11:20:00,46.75,46.78,46.5,46.63,42024.0,46.75,46.78,46.5,46.63,42024.0
2015-08-21 11:30:00,46.62,46.71,46.28,46.34,72257.0,46.62,46.71,46.28,46.34,72257.0
2015-08-21 11:40:00,46.32,46.36,46.09,46.2,101090.0,46.32,46.36,46.09,46.2,101090.0
2015-08-21 11:50:00,46.22,46.66,46.1,46.63,56513.0,46.22,46.66,46.1,46.63,56513.0
2015-08-21 12:00:00,46.63,47.15,46.39,47.1,80022.0,46.63,47.15,46.39,47.1,80022.0
2015-08-21 12:10:00,47.07,47.13,46.54,46.62,57581.0,47.07,47.13,46.54,46.62,57581.0
2015-08-21 12:20:00,46.64,46.64,46.33,46.5,44886.0,46.64,46.64,46.33,46.5,44886.0
2015-08-21 12:30:00,46.52,46.67,46.43,46.54,24448.0,46.52,46.67,46.43,46.54,24448.0
2015-08-21 12:40:00,46.5,46.54,46.33,46.45,22227.0,46.5,46.54,46.33,46.45,22227.0
2015-08-21 12:50:00,46.44,46.44,46.17,46.17,26645.0,46.44,46.44,46.17,46.17,26645.0
2015-08-21 13:00:00,46.15,46.3,46.03,46.13,47691.0,46.15,46.3,46.03,46.13,47691.0
2015-08-21 13:10:00,46.07,46.14,45.95,46.01,44431.0,46.07,46.14,45.95,46.01,44431.0
2015-08-21 13:20:00,45.98,46.22,45.98,46.19,39785.0,45.98,46.22,45.98,46.19,39785.0
2015-08-21 13:30:00,46.2,46.43,46.08,46.41,28155.0,46.2,46.43,46.08,46.41,28155.0
2015-08-21 13:40:00,46.39,46.49,46.3,46.45,72058.0,46.39,46.49,46.3,46.45,72058.0
2015-08-21 13:50:00,46.45,46.84,46.37,46.83,52783.0,46.45,46.84,46.37,46.83,52783.0
2015-08-21 14:00:00,46.79,47.04,46.78,46.87,67415.0,46.79,47.04,46.78,46.87,67415.0
2015-08-21 14:10:00,46.84,46.88,46.69,46.74,39808.0,46.84,46.88,46.69,46.74,39808.0
2015-08-21 14:20:00,46.75,46.82,46.63,46.77,25549.0,46.75,46.82,46.63,46.77,25549.0
2015-08-21 14:30:00,46.77,46.85,46.5,46.5,29401.0,46.77,46.85,46.5,46.5,29401.0
2015-08-21 14:40:00,46.5,46.58,46.0,46.06,119535.0,46.5,46.58,46.0,46.06,119535.0
2015-08-21 14:50:00,46.07,46.07,45.9,45.99,64899.0,46.07,46.07,45.9,45.99,64899.0
2015-08-21 15:00:00,45.99,46.03,45.81,45.82,48971.0,45.99,46.03,45.81,45.82,48971.0
2015-08-21 15:10:00,45.82,45.83,45.51,45.79,103367.0,45.82,45.83,45.51,45.79,103367.0
2015-08-21 15:20:00,45.8,45.81,45.49,45.6,132842.0,45.8,45.81,45.49,45.6,132842.0
2015-08-21 15:30:00,45.59,45.63,45.32,45.57,185324.0,45.59,45.63,45.32,45.57,185324.0
2015-08-21 15:40:00,45.54,45.72,45.47,45.64,174253.0,45.54,45.72,45.47,45.64,174253.0
2015-08-21 15:50:00,45.62,45.66,45.26,45.27,330075.0,45.62,45.66,45.26,45.27,330075.0
2015-08-24 09:30:00,40.8,42.89,40.25,42.61,249757.0,40.8,42.89,40.25,42.61,249757.0
2015-08-24 09:40:00,42.56,42.99,42.36,42.72,186218.0,42.56,42.99,42.36,42.72,186218.0
2015-08-24 09:50:00,42.72,42.92,42.0,42.92,109901.0,42.72,42.92,42.0,42.92,109901.0
2015-08-24 10:00:00,42.9,43.96,42.65,43.75,194511.0,42.9,43.96,42.65,43.75,194511.0
2015-08-24 10:10:00,43.71,44.38,43.67,44.37,112658.0,43.71,44.38,43.67,44.37,112658.0
2015-08-24 10:20:00,44.41,45.09,44.35,44.9,162173.0,44.41,45.09,44.35,44.9,162173.0
2015-08-24 10:30:00,44.91,45.09,44.35,44.96,156399.0,44.91,45.09,44.35,44.96,156399.0
2015-08-24 10:40:00,44.9,44.9,44.43,44.79,67190.0,44.9,44.9,44.43,44.79,67190.0
2015-08-24 10:50:00,44.8,45.15,44.8,45.12,86686.0,44.8,45.15,44.8,45.12,86686.0
2015-08-24 11:00:00,45.15,45.25,44.8,44.86,115859.0,45.15,45.25,44.8,44.86,115859.0
2015-08-24 11:10:00,44.86,44.88,44.63,44.76,47238.0,44.86,44.88,44.63,44.76,47238.0
2015-08-24 11:20:00,44.76,44.76,44.28,44.28,51107.0,44.76,44.76,44.28,44.28,51107.0
2015-08-24 11:30:00,44.23,44.78,44.19,44.76,34418.0,44.23,44.78,44.19,44.76,34418.0
2015-08-24 11:40:00,44.77,44.99,44.58,44.95,52260.0,44.77,44.99,44.58,44.95,52260.0
2015-08-24 11:50:00,44.96,45.86,44.96,45.73,81809.0,44.96,45.86,44.96,45.73,81809.0
2015-08-24 12:00:00,45.68,45.86,45.26,45.83,55416.0,45.68,45.86,45.26,45.83,55416.0
2015-08-24 12:10:00,45.83,46.14,45.78,45.88,49244.0,45.83,46.14,45.78,45.88,49244.0
2015-08-24 12:20:00,45.93,46.31,45.9,46.17,41952.0,45.93,46.31,45.9,46.17,41952.0
2015-08-24 12:30:00,46.18,46.29,45.96,46.17,39816.0,46.18,46.29,45.96,46.17,39816.0
2015-08-24 12:40:00,46.14,46.2,45.68,45.75,49661.0,46.14,46.2,45.68,45.75,49661.0
2015-08-24 12:50:00,45.7,45.96,45.59,45.73,51857.0,45.7,45.96,45.59,45.73,51857.0
2015-08-24 13:00:00,45.74,45.96,45.68,45.89,32948.0,45.74,45.96,45.68,45.89,32948.0
2015-08-24 13:10:00,45.9,45.95,45.58,45.77,39833.0,45.9,45.95,45.58,45.77,39833.0
2015-08-24 13:20:00,45.74,45.77,45.25,45.27,54148.0,45.74,45.77,45.25,45.27,54148.0
2015-08-24 13:30:00,45.26,45.26,44.83,44.84,57652.0,45.26,45.26,44.83,44.84,57652.0
2015-08-24 13:40:00,44.85,45.03,44.74,45.03,39424.0,44.85,45.03,44.74,45.03,39424.0
2015-08-24 13:50:00,44.99,44.99,44.58,44.59,35218.0,44.99,44.99,44.58,44.59,35218.0
2015-08-24 14:00:00,44.61,44.73,44.5,44.53,41187.0,44.61,44.73,44.5,44.53,41187.0
2015-08-24 14:10:00,44.53,44.61,44.23,44.52,54776.0,44.53,44.61,44.23,44.52,54776.0
2015-08-24 14:20:00,44.56,44.7,44.15,44.22,53132.0,44.56,44.7,44.15,44.22,53132.0
2015-08-24 14:30:00,44.18,44.53,44.15,44.47,35956.0,44.18,44.53,44.15,44.47,35956.0
2015-08-24 14:40:00,44.44,44.44,43.96,43.99,54514.0,44.44,44.44,43.96,43.99,54514.0
2015-08-24 14:50:00,44.02,44.09,43.58,43.64,76638.0,44.02,44.09,43.58,43.64,76638.0
2015-08-24 15:00:00,43.64,43.78,43.35,43.74,95971.0,43.64,43.78,43.35,43.74,95971.0
2015-08-24 15:10:00,43.73,43.74,43.28,43.28,92769.0,43.73,43.74,43.28,43.28,92769.0
2015-08-24 15:20:00,43.3,43.56,43.2,43.32,161979.0,43.3,43.56,43.2,43.32,161979.0
2015-08-24 15:30:00,43.32,44.26,43.21,44.21,103283.0,43.32,44.26,43.21,44.21,103283.0
2015-08-24 15:40:00,44.19,44.75,43.91,44.16,151937.0,44.19,44.75,43.91,44.16,151937.0
2015-08-24 15:50:00,44.16,44.39,43.61,43.62,203470.0,44.16,44.39,43.61,43.62,203470.0
2015-08-25 09:30:00,45.99,46.05,44.85,45.12,134087.0,45.99,46.05,44.85,45.12,134087.0
2015-08-25 09:40:00,45.09,45.45,44.7,44.87,63463.0,45.09,45.45,44.7,44.87,63463.0
2015-08-25 09:50:00,44.87,45.31,44.68,44.85,60009.0,44.87,45.31,44.68,44.85,60009.0
2015-08-25 10:00:00,44.88,44.95,44.57,44.94,69721.0,44.88,44.95,44.57,44.94,69721.0
2015-08-25 10:10:00,44.94,45.4,44.68,45.31,102050.0,44.94,45.4,44.68,45.31,102050.0
2015-08-25 10:20:00,45.33,45.34,44.89,45.0,72836.0,45.33,45.34,44.89,45.0,72836.0
2015-08-25 10:30:00,44.99,45.11,44.83,45.06,36421.0,44.99,45.11,44.83,45.06,36421.0
2015-08-25 10:40:00,45.1,45.26,44.98,45.17,40536.0,45.1,45.26,44.98,45.17,40536.0
2015-08-25 10:50:00,45.16,45.3,45.16,45.26,44261.0,45.16,45.3,45.16,45.26,44261.0
2015-08-25 11:00:00,45.28,45.68,45.28,45.68,49587.0,45.28,45.68,45.28,45.68,49587.0
2015-08-25 11:10:00,45.68,46.07,45.66,45.99,82490.0,45.68,46.07,45.66,45.99,82490.0
2015-08-25 11:20:00,46.02,46.31,45.94,46.26,103041.0,46.02,46.31,45.94,46.26,103041.0
2015-08-25 11:30:00,46.27,46.65,46.17,46.55,111984.0,46.27,46.65,46.17,46.55,111984.0
2015-08-25 11:40:00,46.54,46.77,46.33,46.73,68380.0,46.54,46.77,46.33,46.73,68380.0
2015-08-25 11:50:00,46.73,46.81,46.59,46.69,71453.0,46.73,46.81,46.59,46.69,71453.0
2015-08-25 12:00:00,46.7,46.99,46.58,46.99,59032.0,46.7,46.99,46.58,46.99,59032.0
2015-08-25 12:10:00,46.98,46.99,46.72,46.83,45717.0,46.98,46.99,46.72,46.83,45717.0
2015-08-25 12:20:00,46.84,47.15,46.81,47.15,62173.0,46.84,47.15,46.81,47.15,62173.0
2015-08-25 12:30:00,47.12,47.37,47.07,47.08,68399.0,47.12,47.37,47.07,47.08,68399.0
2015-08-25 12:40:00,47.08,47.27,47.07,47.2,50832.0,47.08,47.27,47.07,47.2,50832.0
2015-08-25 12:50:00,47.18,47.27,46.87,46.88,52371.0,47.18,47.27,46.87,46.88,52371.0
2015-08-25 13:00:00,46.91,46.97,46.72,46.78,43540.0,46.91,46.97,46.72,46.78,43540.0
2015-08-25 13:10:00,46.78,46.79,46.46,46.48,57793.0,46.78,46.79,46.46,46.48,57793.0
2015-08-25 13:20:00,46.48,46.65,46.0,46.01,77467.0,46.48,46.65,46.0,46.01,77467.0
2015-08-25 13:30:00,46.0,46.34,46.0,46.25,64178.0,46.0,46.34,46.0,46.25,64178.0
2015-08-25 13:40:00,46.2,46.21,45.92,45.98,56397.0,46.2,46.21,45.92,45.98,56397.0
2015-08-25 13:50:00,45.95,46.28,45.92,46.25,31677.0,45.95,46.28,45.92,46.25,31677.0
2015-08-25 14:00:00,46.25,46.25,45.92,45.92,22954.0,46.25,46.25,45.92,45.92,22954.0
2015-08-25 14:10:00,45.91,45.97,45.7,45.92,48856.0,45.91,45.97,45.7,45.92,48856.0
2015-08-25 14:20:00,45.92,46.06,45.78,45.87,24205.0,45.92,46.06,45.78,45.87,24205.0
2015-08-25 14:30:00,45.87,45.97,45.76,45.78,30350.0,45.87,45.97,45.76,45.78,30350.0
2015-08-25 14:40:00,45.79,45.95,45.78,45.95,24494.0,45.79,45.95,45.78,45.95,24494.0
2015-08-25 14:50:00,45.97,46.09,45.91,45.93,29046.0,45.97,46.09,45.91,45.93,29046.0
2015-08-25 15:00:00,45.93,46.0,45.76,45.8,38818.0,45.93,46.0,45.76,45.8,38818.0
2015-08-25 15:10:00,45.81,45.87,45.58,45.58,43301.0,45.81,45.87,45.58,45.58,43301.0
2015-08-25 15:20:00,45.54,45.58,45.23,45.29,66646.0,45.54,45.58,45.23,45.29,66646.0
2015-08-25 15:30:00,45.26,45.29,44.9,44.93,58384.0,45.26,45.29,44.9,44.93,58384.0
2015-08-25 15:40:00,44.92,45.07,44.5,44.54,99439.0,44.92,45.07,44.5,44.54,99439.0
2015-08-25 15:50:00,44.53,44.99,44.31,44.38,147408.0,44.53,44.99,44.31,44.38,147408.0
2015-08-26 09:30:00,45.71,45.98,45.11,45.23,107533.0,45.71,45.98,45.11,45.23,107533.0
2015-08-26 09:40:00,45.28,45.44,44.66,44.84,79341.0,45.28,45.44,44.66,44.84,79341.0
2015-08-26 09:50:00,44.83,44.85,44.12,44.52,95302.0,44.83,44.85,44.12,44.52,95302.0
2015-08-26 10:00:00,44.53,44.64,44.14,44.42,65921.0,44.53,44.64,44.14,44.42,65921.0
2015-08-26 10:10:00,44.42,44.58,44.07,44.07,54175.0,44.42,44.58,44.07,44.07,54175.0
2015-08-26 10:20:00,44.06,44.87,44.04,44.76,48815.0,44.06,44.87,44.04,44.76,48815.0
2015-08-26 10:30:00,44.81,45.16,44.6,44.92,104904.0,44.81,45.16,44.6,44.92,104904.0
2015-08-26 10:40:00,44.85,44.87,44.6,44.78,45123.0,44.85,44.87,44.6,44.78,45123.0
2015-08-26 10:50:00,44.8,45.07,44.55,44.58,32054.0,44.8,45.07,44.55,44.58,32054.0
2015-08-26 11:00:00,44.66,44.75,44.45,44.66,24088.0,44.66,44.75,44.45,44.66,24088.0
2015-08-26 11:10:00,44.65,44.81,44.37,44.81,39607.0,44.65,44.81,44.37,44.81,39607.0
2015-08-26 11:20:00,44.79,45.02,44.78,44.78,21209.0,44.79,45.02,44.78,44.78,21209.0
2015-08-26 11:30:00,44.79,44.81,44.37,44.37,36563.0,44.79,44.81,44.37,44.37,36563.0
2015-08-26 11:40:00,44.37,44.74,44.37,44.64,24489.0,44.37,44.74,44.37,44.64,24489.0
2015-08-26 11:50:00,44.66,44.71,44.48,44.59,17075.0,44.66,44.71,44.48,44.59,17075.0
2015-08-26 12:00:00,44.6,44.77,44.53,44.75,22611.0,44.6,44.77,44.53,44.75,22611.0
2015-08-26 12:10:00,44.73,44.82,44.56,44.71,14769.0,44.73,44.82,44.56,44.71,14769.0
2015-08-26 12:20:00,44.77,44.81,44.32,44.36,28161.0,44.77,44.81,44.32,44.36,28161.0
2015-08-26 12:30:00,44.34,44.35,44.19,44.2,18826.0,44.34,44.35,44.19,44.2,18826.0
2015-08-26 12:40:00,44.2,44.35,44.12,44.25,25888.0,44.2,44.35,44.12,44.25,25888.0
2015-08-26 12:50:00,44.23,44.48,44.15,44.47,14251.0,44.23,44.48,44.15,44.47,14251.0
2015-08-26 13:00:00,44.47,44.63,44.2,44.25,23389.0,44.47,44.63,44.2,44.25,23389.0
2015-08-26 13:10:00,44.26,44.38,44.2,44.33,21890.0,44.26,44.38,44.2,44.33,21890.0
2015-08-26 13:20:00,44.3,44.8,44.3,44.8,36171.0,44.3,44.8,44.3,44.8,36171.0
2015-08-26 13:30:00,44.79,45.24,44.66,45.24,49242.0,44.79,45.24,44.66,45.24,49242.0
2015-08-26 13:40:00,45.18,45.26,45.08,45.14,44117.0,45.18,45.26,45.08,45.14,44117.0
2015-08-26 13:50:00,45.12,45.36,45.12,45.27,31577.0,45.12,45.36,45.12,45.27,31577.0
2015-08-26 14:00:00,45.25,45.46,45.1,45.39,35044.0,45.25,45.46,45.1,45.39,35044.0
2015-08-26 14:10:00,45.39,45.39,45.0,45.02,25084.0,45.39,45.39,45.0,45.02,25084.0
2015-08-26 14:20:00,45.0,45.17,44.98,45.08,18407.0,45.0,45.17,44.98,45.08,18407.0
2015-08-26 14:30:00,45.08,45.35,44.98,45.33,15502.0,45.08,45.35,44.98,45.33,15502.0
2015-08-26 14:40:00,45.32,45.7,45.32,45.51,61415.0,45.32,45.7,45.32,45.51,61415.0
2015-08-26 14:50:00,45.5,45.6,45.33,45.54,39117.0,45.5,45.6,45.33,45.54,39117.0
2015-08-26 15:00:00,45.51,45.85,45.44,45.83,33403.0,45.51,45.85,45.44,45.83,33403.0
2015-08-26 15:10:00,45.8,46.08,45.8,46.04,53862.0,45.8,46.08,45.8,46.04,53862.0
2015-08-26 15:20:00,46.08,46.23,45.75,45.8,41174.0,46.08,46.23,45.75,45.8,41174.0
2015-08-26 15:30:00,45.77,46.04,45.77,45.87,33682.0,45.77,46.04,45.77,45.87,33682.0
2015-08-26 15:40:00,45.88,46.2,45.81,45.91,74151.0,45.88,46.2,45.81,45.91,74151.0
2015-08-26 15:50:00,45.9,46.2,45.87,46.09,122420.0,45.9,46.2,45.87,46.09,122420.0
2015-08-27 09:30:00,47.47,47.68,47.1,47.29,116853.0,47.47,47.68,47.1,47.29,116853.0
2015-08-27 09:40:00,47.3,47.7,47.28,47.48,118436.0,47.3,47.7,47.28,47.48,118436.0
2015-08-27 09:50:00,47.42,47.48,46.83,46.95,59730.0,47.42,47.48,46.83,46.95,59730.0
2015-08-27 10:00:00,46.9,47.16,46.65,46.97,48790.0,46.9,47.16,46.65,46.97,48790.0
2015-08-27 10:10:00,46.98,47.18,46.85,46.93,31345.0,46.98,47.18,46.85,46.93,31345.0
2015-08-27 10:20:00,46.98,47.04,46.77,46.98,33660.0,46.98,47.04,46.77,46.98,33660.0
2015-08-27 10:30:00,46.97,47.45,46.91,47.45,48656.0,46.97,47.45,46.91,47.45,48656.0
2015-08-27 10:40:00,47.45,47.67,47.39,47.63,45829.0,47.45,47.67,47.39,47.63,45829.0
2015-08-27 10:50:00,47.62,47.93,47.53,47.86,37158.0,47.62,47.93,47.53,47.86,37158.0
2015-08-27 11:00:00,47.85,48.05,47.75,47.8,39731.0,47.85,48.05,47.75,47.8,39731.0
2015-08-27 11:10:00,47.81,47.85,47.55,47.59,34354.0,47.81,47.85,47.55,47.59,34354.0
2015-08-27 11:20:00,47.59,47.67,47.37,47.38,37757.0,47.59,47.67,47.37,47.38,37757.0
2015-08-27 11:30:00,47.4,47.43,47.19,47.25,49354.0,47.4,47.43,47.19,47.25,49354.0
2015-08-27 11:40:00,47.23,47.39,47.1,47.39,23667.0,47.23,47.39,47.1,47.39,23667.0
2015-08-27 11:50:00,47.41,47.48,47.34,47.42,28772.0,47.41,47.48,47.34,47.42,28772.0
2015-08-27 12:00:00,47.45,47.8,47.4,47.62,33657.0,47.45,47.8,47.4,47.62,33657.0
2015-08-27 12:10:00,47.63,47.71,47.57,47.66,18217.0,47.63,47.71,47.57,47.66,18217.0
2015-08-27 12:20:00,47.64,47.66,47.49,47.66,26877.0,47.64,47.66,47.49,47.66,26877.0
2015-08-27 12:30:00,47.69,47.7,47.54,47.63,17986.0,47.69,47.7,47.54,47.63,17986.0
2015-08-27 12:40:00,47.63,47.63,47.4,47.6,18752.0,47.63,47.63,47.4,47.6,18752.0
2015-08-27 12:50:00,47.6,47.79,47.57,47.75,24321.0,47.6,47.79,47.57,47.75,24321.0
2015-08-27 13:00:00,47.75,47.78,47.62,47.72,26389.0,47.75,47.78,47.62,47.72,26389.0
2015-08-27 13:10:00,47.73,47.83,47.71,47.77,21556.0,47.73,47.83,47.71,47.77,21556.0
2015-08-27 13:20:00,47.75,47.85,47.55,47.73,39545.0,47.75,47.85,47.55,47.73,39545.0
2015-08-27 13:30:00,47.72,47.77,47.44,47.47,27960.0,47.72,47.77,47.44,47.47,27960.0
2015-08-27 13:40:00,47.46,47.61,47.38,47.46,32063.0,47.46,47.61,47.38,47.46,32063.0
2015-08-27 13:50:00,47.48,47.53,47.4,47.46,19877.0,47.48,47.53,47.4,47.46,19877.0
2015-08-27 14:00:00,47.48,47.64,47.43,47.54,22719.0,47.48,47.64,47.43,47.54,22719.0
2015-08-27 14:10:00,47.54,47.6,47.26,47.33,20452.0,47.54,47.6,47.26,47.33,20452.0
2015-08-27 14:20:00,47.29,47.46,47.06,47.18,25057.0,47.29,47.46,47.06,47.18,25057.0
2015-08-27 14:30:00,47.18,47.39,47.12,47.39,19929.0,47.18,47.39,47.12,47.39,19929.0
2015-08-27 14:40:00,47.37,47.37,46.98,46.99,24772.0,47.37,47.37,46.98,46.99,24772.0
2015-08-27 14:50:00,46.99,47.05,46.58,46.58,54584.0,46.99,47.05,46.58,46.58,54584.0
2015-08-27 15:00:00,46.65,46.84,46.4,46.74,39489.0,46.65,46.84,46.4,46.74,39489.0
2015-08-27 15:10:00,46.72,46.8,46.52,46.74,45203.0,46.72,46.8,46.52,46.74,45203.0
2015-08-27 15:20:00,46.67,47.1,46.57,47.03,45114.0,46.67,47.1,46.57,47.03,45114.0
2015-08-27 15:30:00,47.07,47.45,46.96,47.2,75611.0,47.07,47.45,46.96,47.2,75611.0
2015-08-27 15:40:00,47.23,47.63,47.17,47.61,68782.0,47.23,47.63,47.17,47.61,68782.0
2015-08-27 15:50:00,47.61,47.84,47.55,47.8,207502.0,47.61,47.84,47.55,47.8,207502.0
2015-08-28 09:30:00,47.35,48.34,47.06,48.3,58409.0,47.35,48.34,47.06,48.3,58409.0
2015-08-28 09:40:00,48.29,48.39,48.13,48.25,100952.0,48.29,48.39,48.13,48.25,100952.0
2015-08-28 09:50:00,48.28,48.94,48.28,48.81,109185.0,48.28,48.94,48.28,48.81,109185.0
2015-08-28 10:00:00,48.8,48.83,48.11,48.27,77749.0,48.8,48.83,48.11,48.27,77749.0
2015-08-28 10:10:00,48.29,48.48,47.97,48.4,36789.0,48.29,48.48,47.97,48.4,36789.0
2015-08-28 10:20:00,48.41,48.58,48.13,48.55,25303.0,48.41,48.58,48.13,48.55,25303.0
2015-08-28 10:30:00,48.57,49.06,48.56,48.87,170162.0,48.57,49.06,48.56,48.87,170162.0
2015-08-28 10:40:00,48.82,48.82,48.34,48.38,54623.0,48.82,48.82,48.34,48.38,54623.0
2015-08-28 10:50:00,48.43,48.64,48.36,48.44,18877.0,48.43,48.64,48.36,48.44,18877.0
2015-08-28 11:00:00,48.45,48.72,48.45,48.59,23162.0,48.45,48.72,48.45,48.59,23162.0
2015-08-28 11:10:00,48.6,48.77,48.6,48.76,16799.0,48.6,48.77,48.6,48.76,16799.0
2015-08-28 11:20:00,48.76,49.04,48.76,48.92,22994.0,48.76,49.04,48.76,48.92,22994.0
2015-08-28 11:30:00,48.92,49.22,48.92,49.08,35423.0,48.92,49.22,48.92,49.08,35423.0
2015-08-28 11:40:00,49.05,49.05,48.59,48.72,35896.0,49.05,49.05,48.59,48.72,35896.0
2015-08-28 11:50:00,48.69,48.81,48.27,48.36,22362.0,48.69,48.81,48.27,48.36,22362.0
2015-08-28 12:00:00,48.41,48.45,48.21,48.29,19837.0,48.41,48.45,48.21,48.29,19837.0
2015-08-28 12:10:00,48.26,48.41,48.15,48.36,13745.0,48.26,48.41,48.15,48.36,13745.0
2015-08-28 12:20:00,48.34,48.46,48.26,48.46,16106.0,48.34,48.46,48.26,48.46,16106.0
2015-08-28 12:30:00,48.45,48.62,48.44,48.53,18494.0,48.45,48.62,48.44,48.53,18494.0
2015-08-28 12:40:00,48.57,48.64,48.44,48.59,52902.0,48.57,48.64,48.44,48.59,52902.0
2015-08-28 12:50:00,48.57,48.64,48.41,48.46,57330.0,48.57,48.64,48.41,48.46,57330.0
2015-08-28 13:00:00,48.47,48.47,48.32,48.37,14293.0,48.47,48.47,48.32,48.37,14293.0
2015-08-28 13:10:00,48.42,48.43,48.27,48.29,11631.0,48.42,48.43,48.27,48.29,11631.0
2015-08-28 13:20:00,48.28,48.28,47.93,47.93,20485.0,48.28,48.28,47.93,47.93,20485.0
2015-08-28 13:30:00,47.94,48.04,47.75,47.75,42349.0,47.94,48.04,47.75,47.75,42349.0
2015-08-28 13:40:00,47.75,47.97,47.71,47.93,21584.0,47.75,47.97,47.71,47.93,21584.0
2015-08-28 13:50:00,47.91,48.13,47.91,48.06,13908.0,47.91,48.13,47.91,48.06,13908.0
2015-08-28 14:00:00,48.06,48.28,48.04,48.18,16441.0,48.06,48.28,48.04,48.18,16441.0
2015-08-28 14:10:00,48.21,48.22,47.83,47.85,20642.0,48.21,48.22,47.83,47.85,20642.0
2015-08-28 14:20:00,47.84,47.97,47.72,47.87,26230.0,47.84,47.97,47.72,47.87,26230.0
2015-08-28 14:30:00,47.84,47.89,47.71,47.85,18072.0,47.84,47.89,47.71,47.85,18072.0
2015-08-28 14:40:00,47.85,48.07,47.78,47.9,21999.0,47.85,48.07,47.78,47.9,21999.0
2015-08-28 14:50:00,47.92,47.96,47.83,47.91,19661.0,47.92,47.96,47.83,47.91,19661.0
2015-08-28 15:00:00,47.92,47.92,47.72,47.78,18416.0,47.92,47.92,47.72,47.78,18416.0
2015-08-28 15:10:00,47.76,47.84,47.67,47.77,39226.0,47.76,47.84,47.67,47.77,39226.0
2015-08-28 15:20:00,47.76,47.81,47.6,47.75,29620.0,47.76,47.81,47.6,47.75,29620.0
2015-08-28 15:30:00,47.75,47.8,47.53,47.64,34925.0,47.75,47.8,47.53,47.64,34925.0
2015-08-28 15:40:00,47.64,47.76,47.51,47.6,73998.0,47.64,47.76,47.51,47.6,73998.0
2015-08-28 15:50:00,47.61,47.81,47.61,47.79,205122.0,47.61,47.81,47.61,47.79,205122.0
2015-08-31 09:30:00,47.5,47.58,47.06,47.4,103044.0,47.5,47.58,47.06,47.4,103044.0
2015-08-31 09:40:00,47.46,47.46,46.91,46.91,59775.0,47.46,47.46,46.91,46.91,59775.0
2015-08-31 09:50:00,46.92,47.27,46.82,46.99,26936.0,46.92,47.27,46.82,46.99,26936.0
2015-08-31 10:00:00,46.97,47.28,46.85,47.24,23302.0,46.97,47.28,46.85,47.24,23302.0
2015-08-31 10:10:00,47.24,47.35,47.04,47.26,22498.0,47.24,47.35,47.04,47.26,22498.0
2015-08-31 10:20:00,47.25,47.5,47.12,47.5,11674.0,47.25,47.5,47.12,47.5,11674.0
2015-08-31 10:30:00,47.43,47.67,47.38,47.66,16589.0,47.43,47.67,47.38,47.66,16589.0
2015-08-31 10:40:00,47.67,47.71,47.3,47.36,25412.0,47.67,47.71,47.3,47.36,25412.0
2015-08-31 10:50:00,47.43,47.59,47.37,47.48,14518.0,47.43,47.59,47.37,47.48,14518.0
2015-08-31 11:00:00,47.51,47.61,47.32,47.61,16465.0,47.51,47.61,47.32,47.61,16465.0
2015-08-31 11:10:00,47.66,47.99,47.6,47.95,26442.0,47.66,47.99,47.6,47.95,26442.0
2015-08-31 11:20:00,47.98,48.4,47.92,48.37,29034.0,47.98,48.4,47.92,48.37,29034.0
2015-08-31 11:30:00,48.37,48.37,48.05,48.3,33767.0,48.37,48.37,48.05,48.3,33767.0
2015-08-31 11:40:00,48.35,48.8,48.3,48.44,49029.0,48.35,48.8,48.3,48.44,49029.0
2015-08-31 11:50:00,48.41,48.41,48.16,48.17,14396.0,48.41,48.41,48.16,48.17,14396.0
2015-08-31 12:00:00,48.22,48.5,48.22,48.3,8761.0,48.22,48.5,48.22,48.3,8761.0
2015-08-31 12:10:00,48.32,48.38,48.17,48.25,12424.0,48.32,48.38,48.17,48.25,12424.0
2015-08-31 12:20:00,48.29,48.36,48.18,48.33,9985.0,48.29,48.36,48.18,48.33,9985.0
2015-08-31 12:30:00,48.3,48.48,48.18,48.47,27476.0,48.3,48.48,48.18,48.47,27476.0
2015-08-31 12:40:00,48.46,48.46,48.33,48.41,18684.0,48.46,48.46,48.33,48.41,18684.0
2015-08-31 12:50:00,48.36,48.49,48.31,48.35,6756.0,48.36,48.49,48.31,48.35,6756.0
2015-08-31 13:00:00,48.38,48.44,48.32,48.41,11527.0,48.38,48.44,48.32,48.41,11527.0
2015-08-31 13:10:00,48.44,48.58,48.38,48.53,10888.0,48.44,48.58,48.38,48.53,10888.0
2015-08-31 13:20:00,48.51,48.52,48.23,48.23,20846.0,48.51,48.52,48.23,48.23,20846.0
2015-08-31 13:30:00,48.19,48.3,48.05,48.18,21918.0,48.19,48.3,48.05,48.18,21918.0
2015-08-31 13:40:00,48.16,48.2,48.07,48.12,8139.0,48.16,48.2,48.07,48.12,8139.0
2015-08-31 13:50:00,48.11,48.19,48.09,48.16,12714.0,48.11,48.19,48.09,48.16,12714.0
2015-08-31 14:00:00,48.17,48.22,47.92,48.0,19033.0,48.17,48.22,47.92,48.0,19033.0
2015-08-31 14:10:00,47.99,47.99,47.76,47.76,14911.0,47.99,47.99,47.76,47.76,14911.0
2015-08-31 14:20:00,47.79,48.07,47.79,47.99,13553.0,47.79,48.07,47.79,47.99,13553.0
2015-08-31 14:30:00,47.97,48.03,47.91,47.95,14742.0,47.97,48.03,47.91,47.95,14742.0
2015-08-31 14:40:00,47.94,48.08,47.92,47.95,15629.0,47.94,48.08,47.92,47.95,15629.0
2015-08-31 14:50:00,47.92,47.92,47.67,47.79,16235.0,47.92,47.92,47.67,47.79,16235.0
2015-08-31 15:00:00,47.79,47.97,47.78,47.92,19116.0,47.79,47.97,47.78,47.92,19116.0
2015-08-31 15:10:00,47.91,47.98,47.8,47.81,21578.0,47.91,47.98,47.8,47.81,21578.0
2015-08-31 15:20:00,47.79,47.88,47.72,47.76,14582.0,47.79,47.88,47.72,47.76,14582.0
2015-08-31 15:30:00,47.76,47.99,47.75,47.76,21291.0,47.76,47.99,47.75,47.76,21291.0
2015-08-31 15:40:00,47.78,48.1,47.78,47.96,25856.0,47.78,48.1,47.78,47.96,25856.0
2015-08-31 15:50:00,47.97,48.02,47.78,47.85,115639.0,47.97,48.02,47.78,47.85,115639.0
2015-09-01 09:30:00,46.93,47.94,46.39,47.77,131214.0,46.93,47.94,46.39,47.77,131214.0
2015-09-01 09:40:00,47.8,48.33,47.61,48.08,91918.0,47.8,48.33,47.61,48.08,91918.0
2015-09-01 09:50:00,48.06,48.45,48.02,48.16,62934.0,48.06,48.45,48.02,48.16,62934.0
2015-09-01 10:00:00,48.16,48.19,47.56,47.65,81073.0,48.16,48.19,47.56,47.65,81073.0
2015-09-01 10:10:00,47.62,47.94,47.54,47.78,33879.0,47.62,47.94,47.54,47.78,33879.0
2015-09-01 10:20:00,47.77,48.25,47.63,48.25,37968.0,47.77,48.25,47.63,48.25,37968.0
2015-09-01 10:30:00,48.21,48.79,48.01,48.5,55903.0,48.21,48.79,48.01,48.5,55903.0
2015-09-01 10:40:00,48.5,48.56,48.24,48.28,36312.0,48.5,48.56,48.24,48.28,36312.0
2015-09-01 10:50:00,48.29,48.34,48.1,48.29,21349.0,48.29,48.34,48.1,48.29,21349.0
2015-09-01 11:00:00,48.28,48.44,48.05,48.41,33096.0,48.28,48.44,48.05,48.41,33096.0
2015-09-01 11:10:00,48.41,48.74,48.4,48.57,35957.0,48.41,48.74,48.4,48.57,35957.0
2015-09-01 11:20:00,48.56,48.72,48.31,48.38,43465.0,48.56,48.72,48.31,48.38,43465.0
2015-09-01 11:30:00,48.38,48.39,48.17,48.24,18342.0,48.38,48.39,48.17,48.24,18342.0
2015-09-01 11:40:00,48.22,48.23,47.95,48.13,26927.0,48.22,48.23,47.95,48.13,26927.0
2015-09-01 11:50:00,48.11,48.18,47.95,47.97,15696.0,48.11,48.18,47.95,47.97,15696.0
2015-09-01 12:00:00,48.03,48.1,47.85,47.95,34908.0,48.03,48.1,47.85,47.95,34908.0
2015-09-01 12:10:00,47.96,48.22,47.92,48.22,16657.0,47.96,48.22,47.92,48.22,16657.0
2015-09-01 12:20:00,48.25,48.25,47.91,48.03,18195.0,48.25,48.25,47.91,48.03,18195.0
2015-09-01 12:30:00,47.98,48.04,47.8,47.97,23536.0,47.98,48.04,47.8,47.97,23536.0
2015-09-01 12:40:00,48.01,48.01,47.67,47.77,32185.0,48.01,48.01,47.67,47.77,32185.0
2015-09-01 12:50:00,47.79,47.8,47.46,47.61,43401.0,47.79,47.8,47.46,47.61,43401.0
2015-09-01 13:00:00,47.59,48.01,47.59,47.76,27035.0,47.59,48.01,47.59,47.76,27035.0
2015-09-01 13:10:00,47.76,47.85,47.64,47.71,23037.0,47.76,47.85,47.64,47.71,23037.0
2015-09-01 13:20:00,47.69,47.95,47.66,47.88,19087.0,47.69,47.95,47.66,47.88,19087.0
2015-09-01 13:30:00,47.84,48.07,47.83,48.01,26855.0,47.84,48.07,47.83,48.01,26855.0
2015-09-01 13:40:00,48.01,48.11,47.91,47.94,30024.0,48.01,48.11,47.91,47.94,30024.0
2015-09-01 13:50:00,47.95,48.08,47.94,47.98,17082.0,47.95,48.08,47.94,47.98,17082.0
2015-09-01 14:00:00,47.99,47.99,47.83,47.84,17404.0,47.99,47.99,47.83,47.84,17404.0
2015-09-01 14:10:00,47.8,47.88,47.64,47.64,14720.0,47.8,47.88,47.64,47.64,14720.0
2015-09-01 14:20:00,47.63,47.77,47.53,47.56,17207.0,47.63,47.77,47.53,47.56,17207.0
2015-09-01 14:30:00,47.53,47.95,47.49,47.89,33934.0,47.53,47.95,47.49,47.89,33934.0
2015-09-01 14:40:00,47.91,47.91,47.68,47.68,16245.0,47.91,47.91,47.68,47.68,16245.0
2015-09-01 14:50:00,47.7,47.87,47.67,47.68,20070.0,47.7,47.87,47.67,47.68,20070.0
2015-09-01 15:00:00,47.7,47.75,47.45,47.52,24634.0,47.7,47.75,47.45,47.52,24634.0
2015-09-01 15:10:00,47.54,47.59,47.32,47.33,26080.0,47.54,47.59,47.32,47.33,26080.0
2015-09-01 15:20:00,47.33,47.53,47.16,47.18,35869.0,47.33,47.53,47.16,47.18,35869.0
2015-09-01 15:30:00,47.2,47.29,47.12,47.18,47683.0,47.2,47.29,47.12,47.18,47683.0
2015-09-01 15:40:00,47.17,47.29,46.93,47.19,88789.0,47.17,47.29,46.93,47.19,88789.0
2015-09-01 15:50:00,47.19,47.47,47.13,47.26,157939.0,47.19,47.47,47.13,47.26,157939.0
2015-09-02 09:30:00,48.0,48.26,47.97,48.24,121655.0,48.0,48.26,47.97,48.24,121655.0
2015-09-02 09:40:00,48.24,48.28,47.58,48.0,46391.0,48.24,48.28,47.58,48.0,46391.0
2015-09-02 09:50:00,47.98,48.41,47.94,48.13,45536.0,47.98,48.41,47.94,48.13,45536.0
2015-09-02 10:00:00,48.17,48.33,48.0,48.09,38152.0,48.17,48.33,48.0,48.09,38152.0
2015-09-02 10:10:00,48.04,48.05,47.51,47.51,43384.0,48.04,48.05,47.51,47.51,43384.0
2015-09-02 10:20:00,47.52,47.73,47.47,47.49,29569.0,47.52,47.73,47.47,47.49,29569.0
2015-09-02 10:30:00,47.45,47.48,47.25,47.25,48163.0,47.45,47.48,47.25,47.25,48163.0
2015-09-02 10:40:00,47.23,47.36,46.96,47.0,66293.0,47.23,47.36,46.96,47.0,66293.0
2015-09-02 10:50:00,47.01,47.19,46.85,47.19,40609.0,47.01,47.19,46.85,47.19,40609.0
2015-09-02 11:00:00,47.18,47.37,47.17,47.3,39875.0,47.18,47.37,47.17,47.3,39875.0
2015-09-02 11:10:00,47.32,47.63,47.23,47.55,32341.0,47.32,47.63,47.23,47.55,32341.0
2015-09-02 11:20:00,47.56,47.63,47.4,47.42,27796.0,47.56,47.63,47.4,47.42,27796.0
2015-09-02 11:30:00,47.38,47.43,47.22,47.38,20724.0,47.38,47.43,47.22,47.38,20724.0
2015-09-02 11:40:00,47.34,47.57,47.28,47.28,38908.0,47.34,47.57,47.28,47.28,38908.0
2015-09-02 11:50:00,47.27,47.3,47.16,47.29,20801.0,47.27,47.3,47.16,47.29,20801.0
2015-09-02 12:00:00,47.27,47.29,47.04,47.06,13537.0,47.27,47.29,47.04,47.06,13537.0
2015-09-02 12:10:00,47.1,47.1,46.91,46.96,37244.0,47.1,47.1,46.91,46.96,37244.0
2015-09-02 12:20:00,47.0,47.12,46.97,47.06,25856.0,47.0,47.12,46.97,47.06,25856.0
2015-09-02 12:30:00,47.03,47.26,46.94,47.24,40722.0,47.03,47.26,46.94,47.24,40722.0
2015-09-02 12:40:00,47.23,47.48,47.15,47.43,14956.0,47.23,47.48,47.15,47.43,14956.0
2015-09-02 12:50:00,47.44,47.53,47.22,47.5,7782.0,47.44,47.53,47.22,47.5,7782.0
2015-09-02 13:00:00,47.53,47.55,47.21,47.31,19665.0,47.53,47.55,47.21,47.31,19665.0
2015-09-02 13:10:00,47.33,47.48,47.33,47.4,14299.0,47.33,47.48,47.33,47.4,14299.0
2015-09-02 13:20:00,47.39,47.54,47.38,47.51,11314.0,47.39,47.54,47.38,47.51,11314.0
2015-09-02 13:30:00,47.52,47.53,47.39,47.44,15238.0,47.52,47.53,47.39,47.44,15238.0
2015-09-02 13:40:00,47.45,47.58,47.41,47.58,29455.0,47.45,47.58,47.41,47.58,29455.0
2015-09-02 13:50:00,47.54,47.58,47.42,47.5,15763.0,47.54,47.58,47.42,47.5,15763.0
2015-09-02 14:00:00,47.47,47.59,47.34,47.49,14115.0,47.47,47.59,47.34,47.49,14115.0
2015-09-02 14:10:00,47.53,47.68,47.5,47.59,14600.0,47.53,47.68,47.5,47.59,14600.0
2015-09-02 14:20:00,47.55,47.76,47.55,47.66,22838.0,47.55,47.76,47.55,47.66,22838.0
2015-09-02 14:30:00,47.68,47.72,47.55,47.55,22778.0,47.68,47.72,47.55,47.55,22778.0
2015-09-02 14:40:00,47.59,47.59,47.32,47.37,18601.0,47.59,47.59,47.32,47.37,18601.0
2015-09-02 14:50:00,47.37,47.59,47.37,47.59,16592.0,47.37,47.59,47.37,47.59,16592.0
2015-09-02 15:00:00,47.6,47.7,47.48,47.48,20123.0,47.6,47.7,47.48,47.48,20123.0
2015-09-02 15:10:00,47.47,47.64,47.36,47.46,18793.0,47.47,47.64,47.36,47.46,18793.0
2015-09-02 15:20:00,47.47,47.64,47.42,47.6,19989.0,47.47,47.64,47.42,47.6,19989.0
2015-09-02 15:30:00,47.63,47.68,47.52,47.63,39667.0,47.63,47.68,47.52,47.63,39667.0
2015-09-02 15:40:00,47.61,47.66,47.52,47.55,57688.0,47.61,47.66,47.52,47.55,57688.0
2015-09-02 15:50:00,47.55,47.96,47.55,47.94,149530.0,47.55,47.96,47.55,47.94,149530.0
2015-09-03 09:30:00,48.01,48.81,47.9,48.71,73306.0,48.01,48.81,47.9,48.71,73306.0
2015-09-03 09:40:00,48.69,48.92,48.57,48.74,45661.0,48.69,48.92,48.57,48.74,45661.0
2015-09-03 09:50:00,48.76,48.93,48.61,48.65,51478.0,48.76,48.93,48.61,48.65,51478.0
2015-09-03 10:00:00,48.61,48.73,48.37,48.73,30089.0,48.61,48.73,48.37,48.73,30089.0
2015-09-03 10:10:00,48.71,48.93,48.65,48.93,39321.0,48.71,48.93,48.65,48.93,39321.0
2015-09-03 10:20:00,48.93,49.22,48.9,49.22,50997.0,48.93,49.22,48.9,49.22,50997.0
2015-09-03 10:30:00,49.22,49.25,48.92,48.97,40242.0,49.22,49.25,48.92,48.97,40242.0
2015-09-03 10:40:00,49.01,49.29,49.01,49.2,34091.0,49.01,49.29,49.01,49.2,34091.0
2015-09-03 10:50:00,49.21,49.31,49.05,49.15,21732.0,49.21,49.31,49.05,49.15,21732.0
2015-09-03 11:00:00,49.17,49.38,49.15,49.23,49362.0,49.17,49.38,49.15,49.23,49362.0
2015-09-03 11:10:00,49.29,49.37,49.0,49.06,19434.0,49.29,49.37,49.0,49.06,19434.0
2015-09-03 11:20:00,49.07,49.15,48.89,49.01,64047.0,49.07,49.15,48.89,49.01,64047.0
2015-09-03 11:30:00,49.0,49.01,48.7,48.82,54752.0,49.0,49.01,48.7,48.82,54752.0
2015-09-03 11:40:00,48.83,49.07,48.83,48.91,12157.0,48.83,49.07,48.83,48.91,12157.0
2015-09-03 11:50:00,48.94,48.94,48.7,48.77,22491.0,48.94,48.94,48.7,48.77,22491.0
2015-09-03 12:00:00,48.76,48.88,48.72,48.83,14420.0,48.76,48.88,48.72,48.83,14420.0
2015-09-03 12:10:00,48.88,48.97,48.74,48.96,22645.0,48.88,48.97,48.74,48.96,22645.0
2015-09-03 12:20:00,48.98,49.04,48.9,48.94,12563.0,48.98,49.04,48.9,48.94,12563.0
2015-09-03 12:30:00,48.93,48.93,48.62,48.65,20160.0,48.93,48.93,48.62,48.65,20160.0
2015-09-03 12:40:00,48.66,48.7,48.53,48.61,16184.0,48.66,48.7,48.53,48.61,16184.0
2015-09-03 12:50:00,48.62,48.65,48.48,48.48,16375.0,48.62,48.65,48.48,48.48,16375.0
2015-09-03 13:00:00,48.49,48.53,48.15,48.21,13791.0,48.49,48.53,48.15,48.21,13791.0
2015-09-03 13:10:00,48.17,48.34,48.11,48.31,16126.0,48.17,48.34,48.11,48.31,16126.0
2015-09-03 13:20:00,48.31,48.47,48.27,48.38,9352.0,48.31,48.47,48.27,48.38,9352.0
2015-09-03 13:30:00,48.39,48.42,48.21,48.26,22047.0,48.39,48.42,48.21,48.26,22047.0
2015-09-03 13:40:00,48.21,48.32,48.14,48.31,12588.0,48.21,48.32,48.14,48.31,12588.0
2015-09-03 13:50:00,48.27,48.27,48.04,48.05,31064.0,48.27,48.27,48.04,48.05,31064.0
2015-09-03 14:00:00,48.07,48.22,48.0,48.05,20799.0,48.07,48.22,48.0,48.05,20799.0
2015-09-03 14:10:00,48.06,48.21,48.0,48.18,19716.0,48.06,48.21,48.0,48.18,19716.0
2015-09-03 14:20:00,48.19,48.38,48.17,48.37,16960.0,48.19,48.38,48.17,48.37,16960.0
2015-09-03 14:30:00,48.36,48.5,48.29,48.5,13539.0,48.36,48.5,48.29,48.5,13539.0
2015-09-03 14:40:00,48.52,48.54,48.37,48.49,14668.0,48.52,48.54,48.37,48.49,14668.0
2015-09-03 14:50:00,48.47,48.49,48.27,48.39,14378.0,48.47,48.49,48.27,48.39,14378.0
2015-09-03 15:00:00,48.39,48.57,48.34,48.37,19321.0,48.39,48.57,48.34,48.37,19321.0
2015-09-03 15:10:00,48.36,48.53,48.34,48.4,13141.0,48.36,48.53,48.34,48.4,13141.0
2015-09-03 15:20:00,48.39,48.45,48.25,48.33,27081.0,48.39,48.45,48.25,48.33,27081.0
2015-09-03 15:30:00,48.33,48.33,48.06,48.16,31101.0,48.33,48.33,48.06,48.16,31101.0
2015-09-03 15:40:00,48.18,48.45,48.09,48.31,33939.0,48.18,48.45,48.09,48.31,33939.0
2015-09-03 15:50:00,48.3,48.49,48.26,48.29,86034.0,48.3,48.49,48.26,48.29,86034.0
2015-09-04 09:30:00,47.48,47.6,46.9,47.19,75878.0,47.48,47.6,46.9,47.19,75878.0
2015-09-04 09:40:00,47.2,47.55,47.11,47.32,37052.0,47.2,47.55,47.11,47.32,37052.0
2015-09-04 09:50:00,47.28,47.41,47.05,47.41,56177.0,47.28,47.41,47.05,47.41,56177.0
2015-09-04 10:00:00,47.35,47.56,47.19,47.52,28339.0,47.35,47.56,47.19,47.52,28339.0
2015-09-04 10:10:00,47.53,47.73,47.49,47.58,22478.0,47.53,47.73,47.49,47.58,22478.0
2015-09-04 10:20:00,47.57,47.9,47.55,47.88,26453.0,47.57,47.9,47.55,47.88,26453.0
2015-09-04 10:30:00,47.85,48.0,47.69,47.77,27450.0,47.85,48.0,47.69,47.77,27450.0
2015-09-04 10:40:00,47.75,47.78,47.41,47.48,22477.0,47.75,47.78,47.41,47.48,22477.0
2015-09-04 10:50:00,47.47,47.61,47.44,47.59,11556.0,47.47,47.61,47.44,47.59,11556.0
2015-09-04 11:00:00,47.67,47.72,47.37,47.38,16382.0,47.67,47.72,47.37,47.38,16382.0
2015-09-04 11:10:00,47.38,47.48,47.35,47.38,9762.0,47.38,47.48,47.35,47.38,9762.0
2015-09-04 11:20:00,47.38,47.45,47.35,47.44,11231.0,47.38,47.45,47.35,47.44,11231.0
2015-09-04 11:30:00,47.43,47.43,47.19,47.27,10376.0,47.43,47.43,47.19,47.27,10376.0
2015-09-04 11:40:00,47.26,47.5,47.25,47.5,11803.0,47.26,47.5,47.25,47.5,11803.0
2015-09-04 11:50:00,47.56,47.56,47.43,47.44,10826.0,47.56,47.56,47.43,47.44,10826.0
2015-09-04 12:00:00,47.44,47.53,47.38,47.48,11036.0,47.44,47.53,47.38,47.48,11036.0
2015-09-04 12:10:00,47.47,47.52,47.29,47.3,11946.0,47.47,47.52,47.29,47.3,11946.0
2015-09-04 12:20:00,47.29,47.35,47.09,47.14,28686.0,47.29,47.35,47.09,47.14,28686.0
2015-09-04 12:30:00,47.15,47.27,47.07,47.19,14998.0,47.15,47.27,47.07,47.19,14998.0
2015-09-04 12:40:00,47.15,47.24,47.07,47.2,15368.0,47.15,47.24,47.07,47.2,15368.0
2015-09-04 12:50:00,47.18,47.25,47.15,47.17,10140.0,47.18,47.25,47.15,47.17,10140.0
2015-09-04 13:00:00,47.15,47.15,47.0,47.09,16705.0,47.15,47.15,47.0,47.09,16705.0
2015-09-04 13:10:00,47.11,47.2,47.05,47.07,20959.0,47.11,47.2,47.05,47.07,20959.0
2015-09-04 13:20:00,47.05,47.06,46.93,47.03,20573.0,47.05,47.06,46.93,47.03,20573.0
2015-09-04 13:30:00,47.03,47.15,46.98,47.1,20585.0,47.03,47.15,46.98,47.1,20585.0
2015-09-04 13:40:00,47.13,47.13,46.99,47.02,22859.0,47.13,47.13,46.99,47.02,22859.0
2015-09-04 13:50:00,47.0,47.07,46.94,47.03,16668.0,47.0,47.07,46.94,47.03,16668.0
2015-09-04 14:00:00,47.01,47.03,46.87,46.87,13390.0,47.01,47.03,46.87,46.87,13390.0
2015-09-04 14:10:00,46.86,46.88,46.71,46.71,29529.0,46.86,46.88,46.71,46.71,29529.0
2015-09-04 14:20:00,46.74,46.75,46.61,46.74,21150.0,46.74,46.75,46.61,46.74,21150.0
2015-09-04 14:30:00,46.71,46.79,46.68,46.73,11554.0,46.71,46.79,46.68,46.73,11554.0
2015-09-04 14:40:00,46.75,46.98,46.74,46.97,7432.0,46.75,46.98,46.74,46.97,7432.0
2015-09-04 14:50:00,46.95,46.97,46.85,46.93,10049.0,46.95,46.97,46.85,46.93,10049.0
2015-09-04 15:00:00,46.95,47.02,46.92,46.98,21633.0,46.95,47.02,46.92,46.98,21633.0
2015-09-04 15:10:00,46.96,46.99,46.84,46.9,40594.0,46.96,46.99,46.84,46.9,40594.0
2015-09-04 15:20:00,46.89,46.91,46.81,46.91,13432.0,46.89,46.91,46.81,46.91,13432.0
2015-09-04 15:30:00,46.92,47.07,46.87,46.97,28984.0,46.92,47.07,46.87,46.97,28984.0
2015-09-04 15:40:00,46.96,47.2,46.96,47.13,38379.0,46.96,47.2,46.96,47.13,38379.0
2015-09-04 15:50:00,47.14,47.17,46.92,46.92,100137.0,47.14,47.17,46.92,46.92,100137.0
2015-09-08 09:30:00,47.72,48.08,47.5,47.86,62562.0,47.72,48.08,47.5,47.86,62562.0
2015-09-08 09:40:00,47.91,48.26,47.91,47.98,41471.0,47.91,48.26,47.91,47.98,41471.0
2015-09-08 09:50:00,48.05,48.07,47.64,47.65,39366.0,48.05,48.07,47.64,47.65,39366.0
2015-09-08 10:00:00,47.7,47.92,47.59,47.65,34628.0,47.7,47.92,47.59,47.65,34628.0
2015-09-08 10:10:00,47.63,48.17,47.63,48.15,32838.0,47.63,48.17,47.63,48.15,32838.0
2015-09-08 10:20:00,48.12,48.27,47.94,48.27,36636.0,48.12,48.27,47.94,48.27,36636.0
2015-09-08 10:30:00,48.28,48.36,48.1,48.32,24033.0,48.28,48.36,48.1,48.32,24033.0
2015-09-08 10:40:00,48.34,48.43,48.08,48.34,27286.0,48.34,48.43,48.08,48.34,27286.0
2015-09-08 10:50:00,48.32,48.62,48.24,48.55,32822.0,48.32,48.62,48.24,48.55,32822.0
2015-09-08 11:00:00,48.53,48.55,48.34,48.41,25749.0,48.53,48.55,48.34,48.41,25749.0
2015-09-08 11:10:00,48.44,48.55,48.41,48.43,35466.0,48.44,48.55,48.41,48.43,35466.0
2015-09-08 11:20:00,48.42,48.68,48.36,48.58,28722.0,48.42,48.68,48.36,48.58,28722.0
2015-09-08 11:30:00,48.57,48.69,48.53,48.67,21877.0,48.57,48.69,48.53,48.67,21877.0
2015-09-08 11:40:00,48.61,48.77,48.58,48.6,21722.0,48.61,48.77,48.58,48.6,21722.0
2015-09-08 11:50:00,48.6,48.6,48.49,48.57,15177.0,48.6,48.6,48.49,48.57,15177.0
2015-09-08 12:00:00,48.56,48.8,48.52,48.78,21459.0,48.56,48.8,48.52,48.78,21459.0
2015-09-08 12:10:00,48.78,48.9,48.74,48.81,19037.0,48.78,48.9,48.74,48.81,19037.0
2015-09-08 12:20:00,48.79,48.87,48.74,48.82,19569.0,48.79,48.87,48.74,48.82,19569.0
2015-09-08 12:30:00,48.81,48.81,48.6,48.6,23014.0,48.81,48.81,48.6,48.6,23014.0
2015-09-08 12:40:00,48.59,48.73,48.59,48.68,22320.0,48.59,48.73,48.59,48.68,22320.0
2015-09-08 12:50:00,48.7,48.71,48.46,48.46,14419.0,48.7,48.71,48.46,48.46,14419.0
2015-09-08 13:00:00,48.49,48.53,48.4,48.45,11822.0,48.49,48.53,48.4,48.45,11822.0
2015-09-08 13:10:00,48.46,48.65,48.44,48.56,20715.0,48.46,48.65,48.44,48.56,20715.0
2015-09-08 13:20:00,48.48,48.58,48.45,48.54,16760.0,48.48,48.58,48.45,48.54,16760.0
2015-09-08 13:30:00,48.52,48.73,48.48,48.71,29534.0,48.52,48.73,48.48,48.71,29534.0
2015-09-08 13:40:00,48.73,48.75,48.64,48.67,8985.0,48.73,48.75,48.64,48.67,8985.0
2015-09-08 13:50:00,48.67,48.76,48.64,48.73,11975.0,48.67,48.76,48.64,48.73,11975.0
2015-09-08 14:00:00,48.76,48.8,48.7,48.78,20853.0,48.76,48.8,48.7,48.78,20853.0
2015-09-08 14:10:00,48.76,48.86,48.67,48.86,25956.0,48.76,48.86,48.67,48.86,25956.0
2015-09-08 14:20:00,48.85,48.92,48.81,48.85,18717.0,48.85,48.92,48.81,48.85,18717.0
2015-09-08 14:30:00,48.84,49.04,48.83,48.97,50590.0,48.84,49.04,48.83,48.97,50590.0
2015-09-08 14:40:00,48.98,49.0,48.9,48.91,23506.0,48.98,49.0,48.9,48.91,23506.0
2015-09-08 14:50:00,48.91,49.02,48.81,48.83,27137.0,48.91,49.02,48.81,48.83,27137.0
2015-09-08 15:00:00,48.83,48.9,48.79,48.83,17579.0,48.83,48.9,48.79,48.83,17579.0
2015-09-08 15:10:00,48.83,48.93,48.83,48.91,20289.0,48.83,48.93,48.83,48.91,20289.0
2015-09-08 15:20:00,48.89,49.05,48.83,49.05,54004.0,48.89,49.05,48.83,49.05,54004.0
2015-09-08 15:30:00,49.04,49.1,48.95,49.07,55863.0,49.04,49.1,48.95,49.07,55863.0
2015-09-08 15:40:00,49.07,49.11,49.0,49.07,63625.0,49.07,49.11,49.0,49.07,63625.0
2015-09-08 15:50:00,49.09,49.14,49.02,49.11,92616.0,49.09,49.14,49.02,49.11,92616.0
2015-09-09 09:30:00,49.76,50.46,49.5,50.15,157978.0,49.76,50.46,49.5,50.15,157978.0
2015-09-09 09:40:00,50.14,50.17,49.24,49.24,64120.0,50.14,50.17,49.24,49.24,64120.0
2015-09-09 09:50:00,49.33,49.75,49.22,49.24,41132.0,49.33,49.75,49.22,49.24,41132.0
2015-09-09 10:00:00,49.23,49.53,49.02,49.02,39964.0,49.23,49.53,49.02,49.02,39964.0
2015-09-09 10:10:00,49.0,49.0,48.58,48.67,37701.0,49.0,49.0,48.58,48.67,37701.0
2015-09-09 10:20:00,48.63,48.88,48.51,48.67,29954.0,48.63,48.88,48.51,48.67,29954.0
2015-09-09 10:30:00,48.7,48.77,48.44,48.46,36324.0,48.7,48.77,48.44,48.46,36324.0
2015-09-09 10:40:00,48.45,48.65,48.21,48.53,38941.0,48.45,48.65,48.21,48.53,38941.0
2015-09-09 10:50:00,48.53,48.55,48.32,48.49,22684.0,48.53,48.55,48.32,48.49,22684.0
2015-09-09 11:00:00,48.48,48.54,48.35,48.43,26087.0,48.48,48.54,48.35,48.43,26087.0
2015-09-09 11:10:00,48.45,48.72,48.45,48.62,37462.0,48.45,48.72,48.45,48.62,37462.0
2015-09-09 11:20:00,48.63,48.78,48.51,48.72,38076.0,48.63,48.78,48.51,48.72,38076.0
2015-09-09 11:30:00,48.72,48.89,48.61,48.61,86225.0,48.72,48.89,48.61,48.61,86225.0
2015-09-09 11:40:00,48.6,48.63,48.47,48.54,16525.0,48.6,48.63,48.47,48.54,16525.0
2015-09-09 11:50:00,48.5,48.73,48.46,48.73,18673.0,48.5,48.73,48.46,48.73,18673.0
2015-09-09 12:00:00,48.71,48.79,48.59,48.78,12290.0,48.71,48.79,48.59,48.78,12290.0
2015-09-09 12:10:00,48.78,48.94,48.74,48.94,28082.0,48.78,48.94,48.74,48.94,28082.0
2015-09-09 12:20:00,48.96,48.96,48.83,48.88,21843.0,48.96,48.96,48.83,48.88,21843.0
2015-09-09 12:30:00,48.89,48.91,48.61,48.62,19471.0,48.89,48.91,48.61,48.62,19471.0
2015-09-09 12:40:00,48.59,48.73,48.51,48.51,14756.0,48.59,48.73,48.51,48.51,14756.0
2015-09-09 12:50:00,48.54,48.54,48.35,48.43,26910.0,48.54,48.54,48.35,48.43,26910.0
2015-09-09 13:00:00,48.45,48.46,48.29,48.33,30564.0,48.45,48.46,48.29,48.33,30564.0
2015-09-09 13:10:00,48.34,48.46,48.3,48.39,14172.0,48.34,48.46,48.3,48.39,14172.0
2015-09-09 13:20:00,48.41,48.42,48.09,48.15,33523.0,48.41,48.42,48.09,48.15,33523.0
2015-09-09 13:30:00,48.12,48.12,47.94,48.07,31326.0,48.12,48.12,47.94,48.07,31326.0
2015-09-09 13:40:00,48.04,48.1,47.93,48.02,43294.0,48.04,48.1,47.93,48.02,43294.0
2015-09-09 13:50:00,47.98,48.04,47.85,47.86,24662.0,47.98,48.04,47.85,47.86,24662.0
2015-09-09 14:00:00,47.85,47.92,47.6,47.87,66840.0,47.85,47.92,47.6,47.87,66840.0
2015-09-09 14:10:00,47.9,48.14,47.9,48.1,17923.0,47.9,48.14,47.9,48.1,17923.0
2015-09-09 14:20:00,48.12,48.12,47.94,48.03,18559.0,48.12,48.12,47.94,48.03,18559.0
2015-09-09 14:30:00,48.01,48.11,47.94,48.05,11656.0,48.01,48.11,47.94,48.05,11656.0
2015-09-09 14:40:00,48.08,48.09,47.88,48.09,18302.0,48.08,48.09,47.88,48.09,18302.0
2015-09-09 14:50:00,48.06,48.18,48.04,48.09,18017.0,48.06,48.18,48.04,48.09,18017.0
2015-09-09 15:00:00,48.08,48.21,47.95,48.2,24695.0,48.08,48.21,47.95,48.2,24695.0
2015-09-09 15:10:00,48.18,48.29,48.07,48.23,36030.0,48.18,48.29,48.07,48.23,36030.0
2015-09-09 15:20:00,48.23,48.33,47.98,48.04,23420.0,48.23,48.33,47.98,48.04,23420.0
2015-09-09 15:30:00,48.01,48.01,47.82,47.86,32123.0,48.01,48.01,47.82,47.86,32123.0
2015-09-09 15:40:00,47.88,47.88,47.65,47.7,68222.0,47.88,47.88,47.65,47.7,68222.0
2015-09-09 15:50:00,47.72,47.8,47.62,47.72,103116.0,47.72,47.8,47.62,47.72,103116.0
2015-09-10 09:30:00,48.36,49.0,48.08,48.9,128048.0,48.36,49.0,48.08,48.9,128048.0
2015-09-10 09:40:00,48.97,49.22,48.5,48.58,49509.0,48.97,49.22,48.5,48.58,49509.0
2015-09-10 09:50:00,48.55,48.63,48.26,48.35,36206.0,48.55,48.63,48.26,48.35,36206.0
2015-09-10 10:00:00,48.35,48.39,47.9,48.26,36408.0,48.35,48.39,47.9,48.26,36408.0
2015-09-10 10:10:00,48.29,48.62,48.14,48.58,35941.0,48.29,48.62,48.14,48.58,35941.0
2015-09-10 10:20:00,48.54,48.74,48.38,48.63,40380.0,48.54,48.74,48.38,48.63,40380.0
2015-09-10 10:30:00,48.66,48.87,48.56,48.79,41335.0,48.66,48.87,48.56,48.79,41335.0
2015-09-10 10:40:00,48.82,49.12,48.71,49.12,41512.0,48.82,49.12,48.71,49.12,41512.0
2015-09-10 10:50:00,49.11,49.23,48.84,48.87,59772.0,49.11,49.23,48.84,48.87,59772.0
2015-09-10 11:00:00,48.84,48.91,48.72,48.79,26328.0,48.84,48.91,48.72,48.79,26328.0
2015-09-10 11:10:00,48.76,48.79,48.55,48.63,21521.0,48.76,48.79,48.55,48.63,21521.0
2015-09-10 11:20:00,48.61,48.74,48.45,48.72,30210.0,48.61,48.74,48.45,48.72,30210.0
2015-09-10 11:30:00,48.74,49.08,48.64,49.03,27760.0,48.74,49.08,48.64,49.03,27760.0
2015-09-10 11:40:00,49.0,49.18,48.9,48.95,23739.0,49.0,49.18,48.9,48.95,23739.0
2015-09-10 11:50:00,48.97,49.11,48.85,49.0,26816.0,48.97,49.11,48.85,49.0,26816.0
2015-09-10 12:00:00,49.05,49.32,48.94,49.25,39460.0,49.05,49.32,48.94,49.25,39460.0
2015-09-10 12:10:00,49.19,49.21,48.98,48.98,22972.0,49.19,49.21,48.98,48.98,22972.0
2015-09-10 12:20:00,48.95,49.01,48.77,48.79,23278.0,48.95,49.01,48.77,48.79,23278.0
2015-09-10 12:30:00,48.83,48.99,48.77,48.91,16898.0,48.83,48.99,48.77,48.91,16898.0
2015-09-10 12:40:00,48.92,49.03,48.83,49.03,20865.0,48.92,49.03,48.83,49.03,20865.0
2015-09-10 12:50:00,49.02,49.02,48.77,48.85,8585.0,49.02,49.02,48.77,48.85,8585.0
2015-09-10 13:00:00,48.81,48.87,48.75,48.85,9567.0,48.81,48.87,48.75,48.85,9567.0
2015-09-10 13:10:00,48.85,48.88,48.64,48.71,15650.0,48.85,48.88,48.64,48.71,15650.0
2015-09-10 13:20:00,48.71,48.89,48.63,48.85,56768.0,48.71,48.89,48.63,48.85,56768.0
2015-09-10 13:30:00,48.84,49.14,48.81,49.05,25329.0,48.84,49.14,48.81,49.05,25329.0
2015-09-10 13:40:00,49.05,49.05,48.91,48.98,26279.0,49.05,49.05,48.91,48.98,26279.0
2015-09-10 13:50:00,49.0,49.04,48.91,48.97,9289.0,49.0,49.04,48.91,48.97,9289.0
2015-09-10 14:00:00,48.98,49.02,48.88,49.02,24253.0,48.98,49.02,48.88,49.02,24253.0
2015-09-10 14:10:00,49.02,49.06,48.86,48.9,22155.0,49.02,49.06,48.86,48.9,22155.0
2015-09-10 14:20:00,48.88,48.95,48.84,48.86,21820.0,48.88,48.95,48.84,48.86,21820.0
2015-09-10 14:30:00,48.85,48.93,48.83,48.87,16905.0,48.85,48.93,48.83,48.87,16905.0
2015-09-10 14:40:00,48.86,48.93,48.63,48.63,36693.0,48.86,48.93,48.63,48.63,36693.0
2015-09-10 14:50:00,48.67,48.71,48.39,48.42,36849.0,48.67,48.71,48.39,48.42,36849.0
2015-09-10 15:00:00,48.43,48.48,48.29,48.34,37053.0,48.43,48.48,48.29,48.34,37053.0
2015-09-10 15:10:00,48.33,48.46,48.26,48.29,26357.0,48.33,48.46,48.26,48.29,26357.0
2015-09-10 15:20:00,48.29,48.3,48.15,48.25,38170.0,48.29,48.3,48.15,48.25,38170.0
2015-09-10 15:30:00,48.23,48.23,48.1,48.14,55089.0,48.23,48.23,48.1,48.14,55089.0
2015-09-10 15:40:00,48.12,48.17,48.01,48.16,71003.0,48.12,48.17,48.01,48.16,71003.0
2015-09-10 15:50:00,48.13,48.28,48.07,48.23,96296.0,48.13,48.28,48.07,48.23,96296.0
2015-09-11 09:30:00,47.82,48.58,47.79,48.54,73613.0,47.82,48.58,47.79,48.54,73613.0
2015-09-11 09:40:00,48.49,48.64,48.31,48.4,33284.0,48.49,48.64,48.31,48.4,33284.0
2015-09-11 09:50:00,48.37,48.57,48.36,48.36,36558.0,48.37,48.57,48.36,48.36,36558.0
2015-09-11 10:00:00,48.35,48.35,48.15,48.3,24666.0,48.35,48.35,48.15,48.3,24666.0
2015-09-11 10:10:00,48.25,48.3,48.03,48.12,30847.0,48.25,48.3,48.03,48.12,30847.0
2015-09-11 10:20:00,48.13,48.21,48.09,48.13,27800.0,48.13,48.21,48.09,48.13,27800.0
2015-09-11 10:30:00,48.1,48.14,47.86,47.99,38572.0,48.1,48.14,47.86,47.99,38572.0
2015-09-11 10:40:00,48.0,48.04,47.92,47.98,19969.0,48.0,48.04,47.92,47.98,19969.0
2015-09-11 10:50:00,47.96,48.01,47.71,47.83,30149.0,47.96,48.01,47.71,47.83,30149.0
2015-09-11 11:00:00,47.82,48.04,47.82,47.98,27275.0,47.82,48.04,47.82,47.98,27275.0
2015-09-11 11:10:00,47.98,48.07,47.97,48.02,25174.0,47.98,48.07,47.97,48.02,25174.0
2015-09-11 11:20:00,48.01,48.08,47.96,48.07,29304.0,48.01,48.08,47.96,48.07,29304.0
2015-09-11 11:30:00,48.06,48.27,48.05,48.27,19514.0,48.06,48.27,48.05,48.27,19514.0
2015-09-11 11:40:00,48.3,48.38,48.27,48.32,28179.0,48.3,48.38,48.27,48.32,28179.0
2015-09-11 11:50:00,48.3,48.49,48.29,48.34,53701.0,48.3,48.49,48.29,48.34,53701.0
2015-09-11 12:00:00,48.33,48.49,48.26,48.32,23599.0,48.33,48.49,48.26,48.32,23599.0
2015-09-11 12:10:00,48.34,48.55,48.34,48.37,31010.0,48.34,48.55,48.34,48.37,31010.0
2015-09-11 12:20:00,48.35,48.35,48.23,48.33,18154.0,48.35,48.35,48.23,48.33,18154.0
2015-09-11 12:30:00,48.33,48.39,48.24,48.25,14900.0,48.33,48.39,48.24,48.25,14900.0
2015-09-11 12:40:00,48.26,48.52,48.23,48.52,19381.0,48.26,48.52,48.23,48.52,19381.0
2015-09-11 12:50:00,48.52,48.6,48.4,48.51,23524.0,48.52,48.6,48.4,48.51,23524.0
2015-09-11 13:00:00,48.46,48.59,48.42,48.5,17610.0,48.46,48.59,48.42,48.5,17610.0
2015-09-11 13:10:00,48.5,48.53,48.43,48.49,23024.0,48.5,48.53,48.43,48.49,23024.0
2015-09-11 13:20:00,48.48,48.48,48.25,48.34,19826.0,48.48,48.48,48.25,48.34,19826.0
2015-09-11 13:30:00,48.29,48.37,48.24,48.36,14871.0,48.29,48.37,48.24,48.36,14871.0
2015-09-11 13:40:00,48.36,48.52,48.34,48.45,19609.0,48.36,48.52,48.34,48.45,19609.0
2015-09-11 13:50:00,48.46,48.59,48.45,48.5,14822.0,48.46,48.59,48.45,48.5,14822.0
2015-09-11 14:00:00,48.52,48.56,48.45,48.53,22513.0,48.52,48.56,48.45,48.53,22513.0
2015-09-11 14:10:00,48.54,48.57,48.46,48.55,9372.0,48.54,48.57,48.46,48.55,9372.0
2015-09-11 14:20:00,48.57,48.74,48.57,48.65,24787.0,48.57,48.74,48.57,48.65,24787.0
2015-09-11 14:30:00,48.62,48.78,48.62,48.75,20146.0,48.62,48.78,48.62,48.75,20146.0
2015-09-11 14:40:00,48.73,48.78,48.67,48.73,19316.0,48.73,48.78,48.67,48.73,19316.0
2015-09-11 14:50:00,48.75,48.77,48.66,48.75,27852.0,48.75,48.77,48.66,48.75,27852.0
2015-09-11 15:00:00,48.75,48.86,48.72,48.78,24156.0,48.75,48.86,48.72,48.78,24156.0
2015-09-11 15:10:00,48.79,48.85,48.78,48.83,21200.0,48.79,48.85,48.78,48.83,21200.0
2015-09-11 15:20:00,48.83,48.83,48.67,48.74,18400.0,48.83,48.83,48.67,48.74,18400.0
2015-09-11 15:30:00,48.74,48.82,48.66,48.82,28790.0,48.74,48.82,48.66,48.82,28790.0
2015-09-11 15:40:00,48.82,48.83,48.69,48.75,45409.0,48.82,48.83,48.69,48.75,45409.0
2015-09-11 15:50:00,48.74,48.82,48.74,48.79,137893.0,48.74,48.82,48.74,48.79,137893.0
2015-09-14 09:30:00,48.37,48.46,47.36,47.46,100992.0,48.37,48.46,47.36,47.46,100992.0
2015-09-14 09:40:00,47.47,47.67,47.27,47.35,60214.0,47.47,47.67,47.27,47.35,60214.0
2015-09-14 09:50:00,47.39,47.39,47.02,47.06,58630.0,47.39,47.39,47.02,47.06,58630.0
2015-09-14 10:00:00,47.1,47.17,46.87,47.17,82659.0,47.1,47.17,46.87,47.17,82659.0
2015-09-14 10:10:00,47.14,47.35,47.07,47.07,40920.0,47.14,47.35,47.07,47.07,40920.0
2015-09-14 10:20:00,47.08,47.08,46.71,46.71,67170.0,47.08,47.08,46.71,46.71,67170.0
2015-09-14 10:30:00,46.71,46.96,46.69,46.93,44458.0,46.71,46.96,46.69,46.93,44458.0
2015-09-14 10:40:00,46.91,47.02,46.87,47.0,47731.0,46.91,47.02,46.87,47.0,47731.0
2015-09-14 10:50:00,47.01,47.02,46.87,46.92,32447.0,47.01,47.02,46.87,46.92,32447.0
2015-09-14 11:00:00,46.91,47.0,46.73,46.76,64942.0,46.91,47.0,46.73,46.76,64942.0
2015-09-14 11:10:00,46.76,46.84,46.66,46.72,39666.0,46.76,46.84,46.66,46.72,39666.0
2015-09-14 11:20:00,46.73,46.76,46.5,46.51,71157.0,46.73,46.76,46.5,46.51,71157.0
2015-09-14 11:30:00,46.5,46.53,46.13,46.14,81436.0,46.5,46.53,46.13,46.14,81436.0
2015-09-14 11:40:00,46.19,46.35,46.17,46.22,79279.0,46.19,46.35,46.17,46.22,79279.0
2015-09-14 11:50:00,46.24,46.45,46.21,46.33,41750.0,46.24,46.45,46.21,46.33,41750.0
2015-09-14 12:00:00,46.32,46.37,46.25,46.32,44263.0,46.32,46.37,46.25,46.32,44263.0
2015-09-14 12:10:00,46.31,46.32,46.11,46.14,65888.0,46.31,46.32,46.11,46.14,65888.0
2015-09-14 12:20:00,46.14,46.17,46.03,46.11,30530.0,46.14,46.17,46.03,46.11,30530.0
2015-09-14 12:30:00,46.13,46.35,46.09,46.3,71745.0,46.13,46.35,46.09,46.3,71745.0
2015-09-14 12:40:00,46.28,46.35,46.22,46.22,39986.0,46.28,46.35,46.22,46.22,39986.0
2015-09-14 12:50:00,46.21,46.25,46.1,46.18,27177.0,46.21,46.25,46.1,46.18,27177.0
2015-09-14 13:00:00,46.17,46.22,46.03,46.12,36398.0,46.17,46.22,46.03,46.12,36398.0
2015-09-14 13:10:00,46.09,46.24,46.07,46.21,43069.0,46.09,46.24,46.07,46.21,43069.0
2015-09-14 13:20:00,46.18,46.28,46.09,46.11,36269.0,46.18,46.28,46.09,46.11,36269.0
2015-09-14 13:30:00,46.11,46.28,46.09,46.26,49546.0,46.11,46.28,46.09,46.26,49546.0
2015-09-14 13:40:00,46.27,46.41,46.12,46.17,35894.0,46.27,46.41,46.12,46.17,35894.0
2015-09-14 13:50:00,46.18,46.3,46.14,46.3,39273.0,46.18,46.3,46.14,46.3,39273.0
2015-09-14 14:00:00,46.29,46.3,46.2,46.27,51789.0,46.29,46.3,46.2,46.27,51789.0
2015-09-14 14:10:00,46.28,46.39,46.25,46.35,22304.0,46.28,46.39,46.25,46.35,22304.0
2015-09-14 14:20:00,46.36,46.39,46.22,46.29,43583.0,46.36,46.39,46.22,46.29,43583.0
2015-09-14 14:30:00,46.27,46.38,46.23,46.36,24841.0,46.27,46.38,46.23,46.36,24841.0
2015-09-14 14:40:00,46.36,46.39,46.21,46.24,27150.0,46.36,46.39,46.21,46.24,27150.0
2015-09-14 14:50:00,46.25,46.44,46.22,46.35,59569.0,46.25,46.44,46.22,46.35,59569.0
2015-09-14 15:00:00,46.35,46.37,46.2,46.22,37433.0,46.35,46.37,46.2,46.22,37433.0
2015-09-14 15:10:00,46.22,46.29,46.16,46.2,42444.0,46.22,46.29,46.16,46.2,42444.0
2015-09-14 15:20:00,46.18,46.29,46.15,46.19,37800.0,46.18,46.29,46.15,46.19,37800.0
2015-09-14 15:30:00,46.19,46.2,45.85,45.97,130843.0,46.19,46.2,45.85,45.97,130843.0
2015-09-14 15:40:00,45.97,46.06,45.92,46.03,90504.0,45.97,46.06,45.92,46.03,90504.0
2015-09-14 15:50:00,46.03,46.21,46.02,46.2,176260.0,46.03,46.21,46.02,46.2,176260.0
2015-09-15 09:30:00,46.2,46.63,45.6,45.89,94080.0,46.2,46.63,45.6,45.89,94080.0
2015-09-15 09:40:00,45.87,46.17,45.68,45.83,52424.0,45.87,46.17,45.68,45.83,52424.0
2015-09-15 09:50:00,45.8,46.47,45.76,46.38,59962.0,45.8,46.47,45.76,46.38,59962.0
2015-09-15 10:00:00,46.37,46.38,46.17,46.28,31745.0,46.37,46.38,46.17,46.28,31745.0
2015-09-15 10:10:00,46.29,46.47,46.16,46.45,43828.0,46.29,46.47,46.16,46.45,43828.0
2015-09-15 10:20:00,46.45,46.68,46.38,46.54,52689.0,46.45,46.68,46.38,46.54,52689.0
2015-09-15 10:30:00,46.56,46.65,46.44,46.51,56571.0,46.56,46.65,46.44,46.51,56571.0
2015-09-15 10:40:00,46.53,46.74,46.45,46.49,34391.0,46.53,46.74,46.45,46.49,34391.0
2015-09-15 10:50:00,46.49,46.52,46.36,46.48,25484.0,46.49,46.52,46.36,46.48,25484.0
2015-09-15 11:00:00,46.5,46.64,46.46,46.62,31487.0,46.5,46.64,46.46,46.62,31487.0
2015-09-15 11:10:00,46.61,46.79,46.6,46.64,49683.0,46.61,46.79,46.6,46.64,49683.0
2015-09-15 11:20:00,46.66,46.69,46.56,46.57,28610.0,46.66,46.69,46.56,46.57,28610.0
2015-09-15 11:30:00,46.57,46.66,46.34,46.35,30545.0,46.57,46.66,46.34,46.35,30545.0
2015-09-15 11:40:00,46.36,46.37,46.21,46.22,26409.0,46.36,46.37,46.21,46.22,26409.0
2015-09-15 11:50:00,46.23,46.39,46.19,46.29,32243.0,46.23,46.39,46.19,46.29,32243.0
2015-09-15 12:00:00,46.32,46.37,46.18,46.37,19209.0,46.32,46.37,46.18,46.37,19209.0
2015-09-15 12:10:00,46.37,46.48,46.31,46.36,35290.0,46.37,46.48,46.31,46.36,35290.0
2015-09-15 12:20:00,46.37,46.39,46.26,46.34,20834.0,46.37,46.39,46.26,46.34,20834.0
2015-09-15 12:30:00,46.35,46.45,46.31,46.38,14260.0,46.35,46.45,46.31,46.38,14260.0
2015-09-15 12:40:00,46.4,46.43,46.14,46.2,33944.0,46.4,46.43,46.14,46.2,33944.0
2015-09-15 12:50:00,46.19,46.26,46.13,46.18,32612.0,46.19,46.26,46.13,46.18,32612.0
2015-09-15 13:00:00,46.19,46.43,46.16,46.34,23991.0,46.19,46.43,46.16,46.34,23991.0
2015-09-15 13:10:00,46.33,46.5,46.32,46.49,27253.0,46.33,46.5,46.32,46.49,27253.0
2015-09-15 13:20:00,46.51,46.57,46.46,46.53,12789.0,46.51,46.57,46.46,46.53,12789.0
2015-09-15 13:30:00,46.53,46.64,46.49,46.53,17223.0,46.53,46.64,46.49,46.53,17223.0
2015-09-15 13:40:00,46.54,46.62,46.52,46.55,26244.0,46.54,46.62,46.52,46.55,26244.0
2015-09-15 13:50:00,46.53,46.54,46.44,46.51,16345.0,46.53,46.54,46.44,46.51,16345.0
2015-09-15 14:00:00,46.52,46.61,46.46,46.61,17201.0,46.52,46.61,46.46,46.61,17201.0
2015-09-15 14:10:00,46.63,46.66,46.55,46.58,27454.0,46.63,46.66,46.55,46.58,27454.0
2015-09-15 14:20:00,46.58,46.58,46.42,46.47,32989.0,46.58,46.58,46.42,46.47,32989.0
2015-09-15 14:30:00,46.48,46.52,46.4,46.4,21083.0,46.48,46.52,46.4,46.4,21083.0
2015-09-15 14:40:00,46.38,46.53,46.37,46.48,21816.0,46.38,46.53,46.37,46.48,21816.0
2015-09-15 14:50:00,46.48,46.65,46.42,46.64,28879.0,46.48,46.65,46.42,46.64,28879.0
2015-09-15 15:00:00,46.62,46.69,46.61,46.62,24200.0,46.62,46.69,46.61,46.62,24200.0
2015-09-15 15:10:00,46.63,46.7,46.62,46.69,29571.0,46.63,46.7,46.62,46.69,29571.0
2015-09-15 15:20:00,46.7,46.7,46.6,46.69,31459.0,46.7,46.7,46.6,46.69,31459.0
2015-09-15 15:30:00,46.68,46.69,46.52,46.54,51685.0,46.68,46.69,46.52,46.54,51685.0
2015-09-15 15:40:00,46.54,46.7,46.52,46.61,54570.0,46.54,46.7,46.52,46.61,54570.0
2015-09-15 15:50:00,46.62,46.66,46.57,46.57,102328.0,46.62,46.66,46.57,46.57,102328.0
2015-09-16 09:30:00,46.65,47.22,46.61,47.13,51820.0,46.65,47.22,46.61,47.13,51820.0
2015-09-16 09:40:00,47.17,47.29,46.86,47.16,82942.0,47.17,47.29,46.86,47.16,82942.0
2015-09-16 09:50:00,47.18,47.19,46.85,46.89,112421.0,47.18,47.19,46.85,46.89,112421.0
2015-09-16 10:00:00,46.94,47.09,46.84,47.0,45841.0,46.94,47.09,46.84,47.0,45841.0
2015-09-16 10:10:00,46.98,47.27,46.96,47.25,28729.0,46.98,47.27,46.96,47.25,28729.0
2015-09-16 10:20:00,47.26,47.43,47.23,47.43,39690.0,47.26,47.43,47.23,47.43,39690.0
2015-09-16 10:30:00,47.39,47.52,47.31,47.47,45818.0,47.39,47.52,47.31,47.47,45818.0
2015-09-16 10:40:00,47.48,47.79,47.46,47.62,50428.0,47.48,47.79,47.46,47.62,50428.0
2015-09-16 10:50:00,47.62,47.94,47.57,47.77,24886.0,47.62,47.94,47.57,47.77,24886.0
2015-09-16 11:00:00,47.78,48.32,47.74,48.3,101146.0,47.78,48.32,47.74,48.3,101146.0
2015-09-16 11:10:00,48.31,48.41,48.14,48.2,75246.0,48.31,48.41,48.14,48.2,75246.0
2015-09-16 11:20:00,48.21,48.4,48.21,48.35,40436.0,48.21,48.4,48.21,48.35,40436.0
2015-09-16 11:30:00,48.37,48.4,48.06,48.2,33094.0,48.37,48.4,48.06,48.2,33094.0
2015-09-16 11:40:00,48.18,48.27,47.94,47.95,26259.0,48.18,48.27,47.94,47.95,26259.0
2015-09-16 11:50:00,47.97,48.08,47.96,47.96,19946.0,47.97,48.08,47.96,47.96,19946.0
2015-09-16 12:00:00,47.98,48.01,47.8,47.84,39356.0,47.98,48.01,47.8,47.84,39356.0
2015-09-16 12:10:00,47.87,47.97,47.86,47.97,15094.0,47.87,47.97,47.86,47.97,15094.0
2015-09-16 12:20:00,47.98,48.16,47.79,47.79,54945.0,47.98,48.16,47.79,47.79,54945.0
2015-09-16 12:30:00,47.8,47.83,47.72,47.81,27006.0,47.8,47.83,47.72,47.81,27006.0
2015-09-16 12:40:00,47.83,47.9,47.79,47.87,16157.0,47.83,47.9,47.79,47.87,16157.0
2015-09-16 12:50:00,47.85,48.05,47.83,47.98,20124.0,47.85,48.05,47.83,47.98,20124.0
2015-09-16 13:00:00,47.97,48.01,47.85,47.86,17463.0,47.97,48.01,47.85,47.86,17463.0
2015-09-16 13:10:00,47.85,47.9,47.77,47.77,17666.0,47.85,47.9,47.77,47.77,17666.0
2015-09-16 13:20:00,47.77,47.78,47.6,47.63,22955.0,47.77,47.78,47.6,47.63,22955.0
2015-09-16 13:30:00,47.64,47.74,47.59,47.68,10805.0,47.64,47.74,47.59,47.68,10805.0
2015-09-16 13:40:00,47.66,47.78,47.6,47.77,22785.0,47.66,47.78,47.6,47.77,22785.0
2015-09-16 13:50:00,47.78,47.85,47.73,47.77,60975.0,47.78,47.85,47.73,47.77,60975.0
2015-09-16 14:00:00,47.79,47.91,47.71,47.88,17922.0,47.79,47.91,47.71,47.88,17922.0
2015-09-16 14:10:00,47.89,47.89,47.73,47.76,13321.0,47.89,47.89,47.73,47.76,13321.0
2015-09-16 14:20:00,47.77,47.78,47.63,47.72,14992.0,47.77,47.78,47.63,47.72,14992.0
2015-09-16 14:30:00,47.71,47.74,47.64,47.66,29029.0,47.71,47.74,47.64,47.66,29029.0
2015-09-16 14:40:00,47.67,47.79,47.66,47.77,18179.0,47.67,47.79,47.66,47.77,18179.0
2015-09-16 14:50:00,47.78,47.89,47.71,47.82,18374.0,47.78,47.89,47.71,47.82,18374.0
2015-09-16 15:00:00,47.8,47.9,47.65,47.65,26008.0,47.8,47.9,47.65,47.65,26008.0
2015-09-16 15:10:00,47.69,47.79,47.63,47.75,18270.0,47.69,47.79,47.63,47.75,18270.0
2015-09-16 15:20:00,47.75,47.82,47.68,47.75,28302.0,47.75,47.82,47.68,47.75,28302.0
2015-09-16 15:30:00,47.76,47.86,47.74,47.75,38609.0,47.76,47.86,47.74,47.75,38609.0
2015-09-16 15:40:00,47.75,47.79,47.61,47.68,50060.0,47.75,47.79,47.61,47.68,50060.0
2015-09-16 15:50:00,47.67,47.79,47.67,47.76,116375.0,47.67,47.79,47.67,47.76,116375.0
2015-09-17 09:30:00,47.95,47.95,47.02,47.28,24566.0,47.95,47.95,47.02,47.28,24566.0
2015-09-17 09:40:00,47.28,47.68,47.22,47.63,23151.0,47.28,47.68,47.22,47.63,23151.0
2015-09-17 09:50:00,47.59,47.61,47.15,47.15,39510.0,47.59,47.61,47.15,47.15,39510.0
2015-09-17 10:00:00,47.1,47.59,47.1,47.47,53314.0,47.1,47.59,47.1,47.47,53314.0
2015-09-17 10:10:00,47.44,47.49,47.2,47.23,31411.0,47.44,47.49,47.2,47.23,31411.0
2015-09-17 10:20:00,47.26,47.35,47.08,47.29,35172.0,47.26,47.35,47.08,47.29,35172.0
2015-09-17 10:30:00,47.33,47.33,47.18,47.29,15227.0,47.33,47.33,47.18,47.29,15227.0
2015-09-17 10:40:00,47.27,47.42,47.27,47.42,17525.0,47.27,47.42,47.27,47.42,17525.0
2015-09-17 10:50:00,47.43,47.43,47.15,47.18,18936.0,47.43,47.43,47.15,47.18,18936.0
2015-09-17 11:00:00,47.19,47.49,47.18,47.45,26869.0,47.19,47.49,47.18,47.45,26869.0
2015-09-17 11:10:00,47.48,47.53,47.26,47.26,12439.0,47.48,47.53,47.26,47.26,12439.0
2015-09-17 11:20:00,47.3,47.37,47.22,47.34,12929.0,47.3,47.37,47.22,47.34,12929.0
2015-09-17 11:30:00,47.36,47.37,47.18,47.31,12550.0,47.36,47.37,47.18,47.31,12550.0
2015-09-17 11:40:00,47.34,47.38,47.2,47.27,16003.0,47.34,47.38,47.2,47.27,16003.0
2015-09-17 11:50:00,47.23,47.41,47.23,47.37,14191.0,47.23,47.41,47.23,47.37,14191.0
2015-09-17 12:00:00,47.36,47.4,47.28,47.31,15480.0,47.36,47.4,47.28,47.31,15480.0
2015-09-17 12:10:00,47.26,47.5,47.25,47.37,20160.0,47.26,47.5,47.25,47.37,20160.0
2015-09-17 12:20:00,47.41,47.46,47.27,47.38,30491.0,47.41,47.46,47.27,47.38,30491.0
2015-09-17 12:30:00,47.38,47.47,47.31,47.47,25998.0,47.38,47.47,47.31,47.47,25998.0
2015-09-17 12:40:00,47.44,47.45,47.32,47.39,9583.0,47.44,47.45,47.32,47.39,9583.0
2015-09-17 12:50:00,47.4,47.55,47.4,47.5,11663.0,47.4,47.55,47.4,47.5,11663.0
2015-09-17 13:00:00,47.49,47.6,47.47,47.52,16407.0,47.49,47.6,47.47,47.52,16407.0
2015-09-17 13:10:00,47.5,47.63,47.45,47.6,13919.0,47.5,47.63,47.45,47.6,13919.0
2015-09-17 13:20:00,47.57,47.65,47.44,47.5,21226.0,47.57,47.65,47.44,47.5,21226.0
2015-09-17 13:30:00,47.51,47.52,47.39,47.39,12371.0,47.51,47.52,47.39,47.39,12371.0
2015-09-17 13:40:00,47.4,47.43,47.3,47.34,23941.0,47.4,47.43,47.3,47.34,23941.0
2015-09-17 13:50:00,47.35,47.48,47.31,47.37,22879.0,47.35,47.48,47.31,47.37,22879.0
2015-09-17 14:00:00,47.42,47.71,46.82,47.1,40083.0,47.42,47.71,46.82,47.1,40083.0
2015-09-17 14:10:00,47.17,47.73,47.15,47.64,43437.0,47.17,47.73,47.15,47.64,43437.0
2015-09-17 14:20:00,47.59,47.63,47.37,47.38,21272.0,47.59,47.63,47.37,47.38,21272.0
2015-09-17 14:30:00,47.35,47.57,47.32,47.42,43699.0,47.35,47.57,47.32,47.42,43699.0
2015-09-17 14:40:00,47.45,48.05,47.45,47.96,47125.0,47.45,48.05,47.45,47.96,47125.0
2015-09-17 14:50:00,47.93,47.95,47.79,47.88,32965.0,47.93,47.95,47.79,47.88,32965.0
2015-09-17 15:00:00,47.89,47.95,47.47,47.49,58109.0,47.89,47.95,47.47,47.49,58109.0
2015-09-17 15:10:00,47.47,47.61,47.16,47.26,31959.0,47.47,47.61,47.16,47.26,31959.0
2015-09-17 15:20:00,47.22,47.25,46.75,47.18,60742.0,47.22,47.25,46.75,47.18,60742.0
2015-09-17 15:30:00,47.16,47.29,46.99,47.1,42355.0,47.16,47.29,46.99,47.1,42355.0
2015-09-17 15:40:00,47.08,47.2,46.95,47.02,61073.0,47.08,47.2,46.95,47.02,61073.0
2015-09-17 15:50:00,47.02,47.07,46.75,46.91,128379.0,47.02,47.07,46.75,46.91,128379.0
2015-09-18 09:30:00,46.19,46.2,45.65,45.71,166911.0,46.19,46.2,45.65,45.71,166911.0
2015-09-18 09:40:00,45.74,46.0,45.55,45.59,51438.0,45.74,46.0,45.55,45.59,51438.0
2015-09-18 09:50:00,45.64,45.97,45.4,45.85,56349.0,45.64,45.97,45.4,45.85,56349.0
2015-09-18 10:00:00,45.88,46.39,45.78,46.17,62547.0,45.88,46.39,45.78,46.17,62547.0
2015-09-18 10:10:00,46.19,46.39,46.01,46.01,46691.0,46.19,46.39,46.01,46.01,46691.0
2015-09-18 10:20:00,46.01,46.26,45.9,46.15,56875.0,46.01,46.26,45.9,46.15,56875.0
2015-09-18 10:30:00,46.12,46.25,45.95,45.96,39963.0,46.12,46.25,45.95,45.96,39963.0
2015-09-18 10:40:00,45.96,46.22,45.94,46.22,30924.0,45.96,46.22,45.94,46.22,30924.0
2015-09-18 10:50:00,46.26,46.38,46.15,46.34,26735.0,46.26,46.38,46.15,46.34,26735.0
2015-09-18 11:00:00,46.3,46.42,46.24,46.29,22002.0,46.3,46.42,46.24,46.29,22002.0
2015-09-18 11:10:00,46.29,46.29,46.01,46.03,16149.0,46.29,46.29,46.01,46.03,16149.0
2015-09-18 11:20:00,46.05,46.19,45.95,46.01,23569.0,46.05,46.19,45.95,46.01,23569.0
2015-09-18 11:30:00,45.98,46.17,45.96,46.17,24753.0,45.98,46.17,45.96,46.17,24753.0
2015-09-18 11:40:00,46.15,46.32,46.0,46.3,24865.0,46.15,46.32,46.0,46.3,24865.0
2015-09-18 11:50:00,46.29,46.31,46.01,46.02,17125.0,46.29,46.31,46.01,46.02,17125.0
2015-09-18 12:00:00,46.04,46.1,46.01,46.08,16636.0,46.04,46.1,46.01,46.08,16636.0
2015-09-18 12:10:00,46.07,46.08,45.95,45.99,23305.0,46.07,46.08,45.95,45.99,23305.0
2015-09-18 12:20:00,45.96,46.02,45.8,45.83,54548.0,45.96,46.02,45.8,45.83,54548.0
2015-09-18 12:30:00,45.83,45.94,45.77,45.94,18520.0,45.83,45.94,45.77,45.94,18520.0
2015-09-18 12:40:00,45.94,45.94,45.67,45.71,37402.0,45.94,45.94,45.67,45.71,37402.0
2015-09-18 12:50:00,45.71,45.8,45.63,45.66,34836.0,45.71,45.8,45.63,45.66,34836.0
2015-09-18 13:00:00,45.67,45.87,45.57,45.71,48025.0,45.67,45.87,45.57,45.71,48025.0
2015-09-18 13:10:00,45.7,45.73,45.54,45.58,39919.0,45.7,45.73,45.54,45.58,39919.0
2015-09-18 13:20:00,45.58,45.59,45.38,45.55,47625.0,45.58,45.59,45.38,45.55,47625.0
2015-09-18 13:30:00,45.55,45.59,45.49,45.53,35007.0,45.55,45.59,45.49,45.53,35007.0
2015-09-18 13:40:00,45.5,45.59,45.37,45.41,44820.0,45.5,45.59,45.37,45.41,44820.0
2015-09-18 13:50:00,45.38,45.43,45.2,45.3,52928.0,45.38,45.43,45.2,45.3,52928.0
2015-09-18 14:00:00,45.29,45.42,45.26,45.32,46502.0,45.29,45.42,45.26,45.32,46502.0
2015-09-18 14:10:00,45.28,45.47,45.26,45.39,36206.0,45.28,45.47,45.26,45.39,36206.0
2015-09-18 14:20:00,45.39,45.47,45.35,45.41,33549.0,45.39,45.47,45.35,45.41,33549.0
2015-09-18 14:30:00,45.42,45.5,45.39,45.48,58577.0,45.42,45.5,45.39,45.48,58577.0
2015-09-18 14:40:00,45.5,45.6,45.38,45.38,35207.0,45.5,45.6,45.38,45.38,35207.0
2015-09-18 14:50:00,45.38,45.46,45.31,45.4,38259.0,45.38,45.46,45.31,45.4,38259.0
2015-09-18 15:00:00,45.4,45.46,45.22,45.22,58562.0,45.4,45.46,45.22,45.22,58562.0
2015-09-18 15:10:00,45.22,45.35,45.18,45.2,44817.0,45.22,45.35,45.18,45.2,44817.0
2015-09-18 15:20:00,45.2,45.21,45.08,45.13,56358.0,45.2,45.21,45.08,45.13,56358.0
2015-09-18 15:30:00,45.14,45.23,45.13,45.19,104033.0,45.14,45.23,45.13,45.19,104033.0
2015-09-18 15:40:00,45.18,45.2,45.09,45.13,103387.0,45.18,45.2,45.09,45.13,103387.0
2015-09-18 15:50:00,45.14,45.36,45.12,45.34,162439.0,45.14,45.36,45.12,45.34,162439.0
2015-09-21 09:30:00,45.57,45.85,45.04,45.35,83623.0,45.57,45.85,45.04,45.35,83623.0
2015-09-21 09:40:00,45.29,45.69,45.09,45.44,38940.0,45.29,45.69,45.09,45.44,38940.0
2015-09-21 09:50:00,45.46,45.52,45.19,45.4,27104.0,45.46,45.52,45.19,45.4,27104.0
2015-09-21 10:00:00,45.42,45.65,45.31,45.55,60935.0,45.42,45.65,45.31,45.55,60935.0
2015-09-21 10:10:00,45.6,45.77,45.51,45.58,28061.0,45.6,45.77,45.51,45.58,28061.0
2015-09-21 10:20:00,45.57,45.77,45.5,45.5,48595.0,45.57,45.77,45.5,45.5,48595.0
2015-09-21 10:30:00,45.48,45.8,45.48,45.71,25679.0,45.48,45.8,45.48,45.71,25679.0
2015-09-21 10:40:00,45.72,45.78,45.57,45.68,30218.0,45.72,45.78,45.57,45.68,30218.0
2015-09-21 10:50:00,45.62,45.78,45.61,45.7,21835.0,45.62,45.78,45.61,45.7,21835.0
2015-09-21 11:00:00,45.72,45.86,45.64,45.64,34684.0,45.72,45.86,45.64,45.64,34684.0
2015-09-21 11:10:00,45.65,45.92,45.61,45.85,47066.0,45.65,45.92,45.61,45.85,47066.0
2015-09-21 11:20:00,45.9,45.9,45.6,45.67,25285.0,45.9,45.9,45.6,45.67,25285.0
2015-09-21 11:30:00,45.66,45.73,45.35,45.36,38295.0,45.66,45.73,45.35,45.36,38295.0
2015-09-21 11:40:00,45.38,45.4,45.21,45.26,12027.0,45.38,45.4,45.21,45.26,12027.0
2015-09-21 11:50:00,45.28,45.37,45.24,45.34,11583.0,45.28,45.37,45.24,45.34,11583.0
2015-09-21 12:00:00,45.33,45.33,45.1,45.21,18502.0,45.33,45.33,45.1,45.21,18502.0
2015-09-21 12:10:00,45.18,45.32,45.14,45.27,21577.0,45.18,45.32,45.14,45.27,21577.0
2015-09-21 12:20:00,45.25,45.36,45.2,45.32,9444.0,45.25,45.36,45.2,45.32,9444.0
2015-09-21 12:30:00,45.32,45.34,45.21,45.32,7400.0,45.32,45.34,45.21,45.32,7400.0
2015-09-21 12:40:00,45.32,45.37,45.24,45.25,24893.0,45.32,45.37,45.24,45.25,24893.0
2015-09-21 12:50:00,45.25,45.27,44.95,45.13,32114.0,45.25,45.27,44.95,45.13,32114.0
2015-09-21 13:00:00,45.11,45.22,45.05,45.18,12129.0,45.11,45.22,45.05,45.18,12129.0
2015-09-21 13:10:00,45.17,45.35,45.15,45.26,11850.0,45.17,45.35,45.15,45.26,11850.0
2015-09-21 13:20:00,45.27,45.36,45.25,45.29,6134.0,45.27,45.36,45.25,45.29,6134.0
2015-09-21 13:30:00,45.28,45.31,45.16,45.29,15796.0,45.28,45.31,45.16,45.29,15796.0
2015-09-21 13:40:00,45.29,45.32,45.07,45.07,9739.0,45.29,45.32,45.07,45.07,9739.0
2015-09-21 13:50:00,45.1,45.13,44.98,45.03,8619.0,45.1,45.13,44.98,45.03,8619.0
2015-09-21 14:00:00,45.0,45.1,44.93,44.94,13248.0,45.0,45.1,44.93,44.94,13248.0
2015-09-21 14:10:00,44.96,44.97,44.8,44.88,16786.0,44.96,44.97,44.8,44.88,16786.0
2015-09-21 14:20:00,44.9,45.0,44.85,44.92,13195.0,44.9,45.0,44.85,44.92,13195.0
2015-09-21 14:30:00,44.89,45.1,44.83,45.06,13236.0,44.89,45.1,44.83,45.06,13236.0
2015-09-21 14:40:00,45.06,45.13,44.98,45.13,12402.0,45.06,45.13,44.98,45.13,12402.0
2015-09-21 14:50:00,45.12,45.29,45.12,45.21,10004.0,45.12,45.29,45.12,45.21,10004.0
2015-09-21 15:00:00,45.23,45.26,45.16,45.26,13715.0,45.23,45.26,45.16,45.26,13715.0
2015-09-21 15:10:00,45.27,45.28,45.18,45.21,13289.0,45.27,45.28,45.18,45.21,13289.0
2015-09-21 15:20:00,45.21,45.22,45.09,45.15,23176.0,45.21,45.22,45.09,45.15,23176.0
2015-09-21 15:30:00,45.15,45.24,45.01,45.04,33145.0,45.15,45.24,45.01,45.04,33145.0
2015-09-21 15:40:00,45.03,45.13,45.02,45.11,30732.0,45.03,45.13,45.02,45.11,30732.0
2015-09-21 15:50:00,45.09,45.16,45.06,45.11,110452.0,45.09,45.16,45.06,45.11,110452.0
2015-09-22 09:30:00,44.28,44.3,43.9,44.09,97742.0,44.28,44.3,43.9,44.09,97742.0
2015-09-22 09:40:00,44.11,44.19,43.95,44.07,55501.0,44.11,44.19,43.95,44.07,55501.0
2015-09-22 09:50:00,44.07,44.65,44.03,44.51,77240.0,44.07,44.65,44.03,44.51,77240.0
2015-09-22 10:00:00,44.58,44.67,44.45,44.57,43467.0,44.58,44.67,44.45,44.57,43467.0
2015-09-22 10:10:00,44.52,44.52,44.24,44.35,92544.0,44.52,44.52,44.24,44.35,92544.0
2015-09-22 10:20:00,44.32,44.55,44.26,44.54,28914.0,44.32,44.55,44.26,44.54,28914.0
2015-09-22 10:30:00,44.51,44.52,44.31,44.41,42534.0,44.51,44.52,44.31,44.41,42534.0
2015-09-22 10:40:00,44.37,44.49,44.3,44.34,27927.0,44.37,44.49,44.3,44.34,27927.0
2015-09-22 10:50:00,44.37,44.55,44.33,44.51,21704.0,44.37,44.55,44.33,44.51,21704.0
2015-09-22 11:00:00,44.46,44.59,44.35,44.37,52537.0,44.46,44.59,44.35,44.37,52537.0
2015-09-22 11:10:00,44.38,44.56,44.36,44.49,15607.0,44.38,44.56,44.36,44.49,15607.0
2015-09-22 11:20:00,44.44,44.47,44.27,44.31,35341.0,44.44,44.47,44.27,44.31,35341.0
2015-09-22 11:30:00,44.29,44.47,44.29,44.33,19100.0,44.29,44.47,44.29,44.33,19100.0
2015-09-22 11:40:00,44.33,44.5,44.27,44.48,22541.0,44.33,44.5,44.27,44.48,22541.0
2015-09-22 11:50:00,44.48,44.56,44.44,44.5,20965.0,44.48,44.56,44.44,44.5,20965.0
2015-09-22 12:00:00,44.5,44.63,44.39,44.6,32223.0,44.5,44.63,44.39,44.6,32223.0
2015-09-22 12:10:00,44.6,44.7,44.5,44.62,25370.0,44.6,44.7,44.5,44.62,25370.0
2015-09-22 12:20:00,44.64,44.72,44.55,44.72,21645.0,44.64,44.72,44.55,44.72,21645.0
2015-09-22 12:30:00,44.72,44.76,44.55,44.57,33616.0,44.72,44.76,44.55,44.57,33616.0
2015-09-22 12:40:00,44.56,44.59,44.36,44.36,19582.0,44.56,44.59,44.36,44.36,19582.0
2015-09-22 12:50:00,44.32,44.37,44.26,44.31,37173.0,44.32,44.37,44.26,44.31,37173.0
2015-09-22 13:00:00,44.28,44.46,44.25,44.25,22851.0,44.28,44.46,44.25,44.25,22851.0
2015-09-22 13:10:00,44.24,44.31,44.08,44.19,33368.0,44.24,44.31,44.08,44.19,33368.0
2015-09-22 13:20:00,44.16,44.16,43.98,44.01,23160.0,44.16,44.16,43.98,44.01,23160.0
2015-09-22 13:30:00,43.99,44.16,43.99,44.1,27790.0,43.99,44.16,43.99,44.1,27790.0
2015-09-22 13:40:00,44.11,44.15,43.99,44.02,21420.0,44.11,44.15,43.99,44.02,21420.0
2015-09-22 13:50:00,43.97,44.01,43.93,43.99,29915.0,43.97,44.01,43.93,43.99,29915.0
2015-09-22 14:00:00,43.99,44.13,43.92,44.02,15115.0,43.99,44.13,43.92,44.02,15115.0
2015-09-22 14:10:00,44.01,44.13,43.96,44.12,11031.0,44.01,44.13,43.96,44.12,11031.0
2015-09-22 14:20:00,44.14,44.14,44.07,44.14,13457.0,44.14,44.14,44.07,44.14,13457.0
2015-09-22 14:30:00,44.13,44.27,44.11,44.25,52229.0,44.13,44.27,44.11,44.25,52229.0
2015-09-22 14:40:00,44.24,44.27,44.1,44.1,12539.0,44.24,44.27,44.1,44.1,12539.0
2015-09-22 14:50:00,44.13,44.16,44.05,44.14,42132.0,44.13,44.16,44.05,44.14,42132.0
2015-09-22 15:00:00,44.14,44.16,44.06,44.09,23516.0,44.14,44.16,44.06,44.09,23516.0
2015-09-22 15:10:00,44.09,44.14,44.03,44.08,23346.0,44.09,44.14,44.03,44.08,23346.0
2015-09-22 15:20:00,44.09,44.36,44.09,44.36,18911.0,44.09,44.36,44.09,44.36,18911.0
2015-09-22 15:30:00,44.4,44.5,44.33,44.49,45430.0,44.4,44.5,44.33,44.49,45430.0
2015-09-22 15:40:00,44.49,44.53,44.43,44.48,46570.0,44.49,44.53,44.43,44.48,46570.0
2015-09-22 15:50:00,44.45,44.49,44.38,44.42,72492.0,44.45,44.49,44.38,44.42,72492.0
2015-09-23 09:30:00,44.62,44.75,44.2,44.36,51872.0,44.62,44.75,44.2,44.36,51872.0
2015-09-23 09:40:00,44.4,44.57,44.35,44.39,24657.0,44.4,44.57,44.35,44.39,24657.0
2015-09-23 09:50:00,44.32,44.63,44.25,44.6,16704.0,44.32,44.63,44.25,44.6,16704.0
2015-09-23 10:00:00,44.61,44.62,44.48,44.5,32419.0,44.61,44.62,44.48,44.5,32419.0
2015-09-23 10:10:00,44.48,44.64,44.48,44.57,32803.0,44.48,44.64,44.48,44.57,32803.0
2015-09-23 10:20:00,44.56,44.73,44.46,44.68,21503.0,44.56,44.73,44.46,44.68,21503.0
2015-09-23 10:30:00,44.7,44.78,44.61,44.71,37133.0,44.7,44.78,44.61,44.71,37133.0
2015-09-23 10:40:00,44.75,44.79,44.63,44.73,39630.0,44.75,44.79,44.63,44.73,39630.0
2015-09-23 10:50:00,44.73,44.87,44.69,44.72,30607.0,44.73,44.87,44.69,44.72,30607.0
2015-09-23 11:00:00,44.77,44.79,44.52,44.55,27380.0,44.77,44.79,44.52,44.55,27380.0
2015-09-23 11:10:00,44.53,44.53,44.23,44.24,34056.0,44.53,44.53,44.23,44.24,34056.0
2015-09-23 11:20:00,44.28,44.28,44.11,44.16,20110.0,44.28,44.28,44.11,44.16,20110.0
2015-09-23 11:30:00,44.12,44.13,43.87,43.88,46827.0,44.12,44.13,43.87,43.88,46827.0
2015-09-23 11:40:00,43.89,43.91,43.67,43.71,44441.0,43.89,43.91,43.67,43.71,44441.0
2015-09-23 11:50:00,43.71,43.73,43.52,43.56,51890.0,43.71,43.73,43.52,43.56,51890.0
2015-09-23 12:00:00,43.58,43.58,43.43,43.58,46939.0,43.58,43.58,43.43,43.58,46939.0
2015-09-23 12:10:00,43.59,43.8,43.57,43.8,13750.0,43.59,43.8,43.57,43.8,13750.0
2015-09-23 12:20:00,43.8,43.8,43.66,43.74,14967.0,43.8,43.8,43.66,43.74,14967.0
2015-09-23 12:30:00,43.72,43.77,43.7,43.72,8662.0,43.72,43.77,43.7,43.72,8662.0
2015-09-23 12:40:00,43.74,43.76,43.67,43.73,10080.0,43.74,43.76,43.67,43.73,10080.0
2015-09-23 12:50:00,43.73,43.84,43.72,43.77,17029.0,43.73,43.84,43.72,43.77,17029.0
2015-09-23 13:00:00,43.79,43.87,43.75,43.85,19116.0,43.79,43.87,43.75,43.85,19116.0
2015-09-23 13:10:00,43.85,43.86,43.74,43.79,18102.0,43.85,43.86,43.74,43.79,18102.0
2015-09-23 13:20:00,43.8,43.8,43.58,43.59,35376.0,43.8,43.8,43.58,43.59,35376.0
2015-09-23 13:30:00,43.62,43.66,43.55,43.63,19875.0,43.62,43.66,43.55,43.63,19875.0
2015-09-23 13:40:00,43.64,43.89,43.63,43.84,17337.0,43.64,43.89,43.63,43.84,17337.0
2015-09-23 13:50:00,43.81,43.83,43.72,43.8,13850.0,43.81,43.83,43.72,43.8,13850.0
2015-09-23 14:00:00,43.8,43.96,43.76,43.84,13551.0,43.8,43.96,43.76,43.84,13551.0
2015-09-23 14:10:00,43.86,43.93,43.75,43.79,22015.0,43.86,43.93,43.75,43.79,22015.0
2015-09-23 14:20:00,43.78,43.82,43.62,43.64,20724.0,43.78,43.82,43.62,43.64,20724.0
2015-09-23 14:30:00,43.62,43.67,43.39,43.41,67000.0,43.62,43.67,43.39,43.41,67000.0
2015-09-23 14:40:00,43.4,43.48,43.34,43.47,39437.0,43.4,43.48,43.34,43.47,39437.0
2015-09-23 14:50:00,43.47,43.52,43.36,43.52,49182.0,43.47,43.52,43.36,43.52,49182.0
2015-09-23 15:00:00,43.5,43.61,43.45,43.51,19302.0,43.5,43.61,43.45,43.51,19302.0
2015-09-23 15:10:00,43.52,43.52,43.3,43.33,50961.0,43.52,43.52,43.3,43.33,50961.0
2015-09-23 15:20:00,43.35,43.52,43.31,43.47,33084.0,43.35,43.52,43.31,43.47,33084.0
2015-09-23 15:30:00,43.47,43.51,43.36,43.42,39188.0,43.47,43.51,43.36,43.42,39188.0
2015-09-23 15:40:00,43.42,43.48,43.38,43.42,49330.0,43.42,43.48,43.38,43.42,49330.0
2015-09-23 15:50:00,43.42,43.48,43.35,43.36,97220.0,43.42,43.48,43.35,43.36,97220.0
2015-09-24 09:30:00,43.1,43.19,42.75,42.93,56533.0,43.1,43.19,42.75,42.93,56533.0
2015-09-24 09:40:00,43.01,43.01,42.67,42.68,152946.0,43.01,43.01,42.67,42.68,152946.0
2015-09-24 09:50:00,42.68,42.95,42.52,42.88,47498.0,42.68,42.95,42.52,42.88,47498.0
2015-09-24 10:00:00,42.91,43.24,42.86,43.09,210053.0,42.91,43.24,42.86,43.09,210053.0
2015-09-24 10:10:00,43.05,43.12,42.93,43.08,66810.0,43.05,43.12,42.93,43.08,66810.0
2015-09-24 10:20:00,43.08,43.1,42.63,42.66,56281.0,43.08,43.1,42.63,42.66,56281.0
2015-09-24 10:30:00,42.63,42.66,42.5,42.6,27908.0,42.63,42.66,42.5,42.6,27908.0
2015-09-24 10:40:00,42.54,42.56,42.38,42.52,46229.0,42.54,42.56,42.38,42.52,46229.0
2015-09-24 10:50:00,42.51,42.59,42.34,42.4,12312.0,42.51,42.59,42.34,42.4,12312.0
2015-09-24 11:00:00,42.38,42.44,42.32,42.43,18045.0,42.38,42.44,42.32,42.43,18045.0
2015-09-24 11:10:00,42.43,42.44,42.26,42.34,27465.0,42.43,42.44,42.26,42.34,27465.0
2015-09-24 11:20:00,42.36,42.38,42.15,42.16,28170.0,42.36,42.38,42.15,42.16,28170.0
2015-09-24 11:30:00,42.21,42.5,42.21,42.45,27154.0,42.21,42.5,42.21,42.45,27154.0
2015-09-24 11:40:00,42.47,42.63,42.45,42.53,19220.0,42.47,42.63,42.45,42.53,19220.0
2015-09-24 11:50:00,42.51,42.72,42.48,42.67,14775.0,42.51,42.72,42.48,42.67,14775.0
2015-09-24 12:00:00,42.64,42.73,42.6,42.63,14482.0,42.64,42.73,42.6,42.63,14482.0
2015-09-24 12:10:00,42.63,42.7,42.58,42.69,19623.0,42.63,42.7,42.58,42.69,19623.0
2015-09-24 12:20:00,42.68,42.8,42.67,42.72,16022.0,42.68,42.8,42.67,42.72,16022.0
2015-09-24 12:30:00,42.72,42.86,42.7,42.74,14184.0,42.72,42.86,42.7,42.74,14184.0
2015-09-24 12:40:00,42.74,42.75,42.6,42.65,11862.0,42.74,42.75,42.6,42.65,11862.0
2015-09-24 12:50:00,42.65,42.67,42.51,42.53,22722.0,42.65,42.67,42.51,42.53,22722.0
2015-09-24 13:00:00,42.56,42.73,42.48,42.73,57313.0,42.56,42.73,42.48,42.73,57313.0
2015-09-24 13:10:00,42.73,42.73,42.56,42.59,19637.0,42.73,42.73,42.56,42.59,19637.0
2015-09-24 13:20:00,42.65,42.65,42.48,42.56,14645.0,42.65,42.65,42.48,42.56,14645.0
2015-09-24 13:30:00,42.57,42.66,42.57,42.62,11421.0,42.57,42.66,42.57,42.62,11421.0
2015-09-24 13:40:00,42.64,43.01,42.61,42.97,29696.0,42.64,43.01,42.61,42.97,29696.0
2015-09-24 13:50:00,43.01,43.1,42.91,42.94,27914.0,43.01,43.1,42.91,42.94,27914.0
2015-09-24 14:00:00,42.96,42.96,42.88,42.92,32670.0,42.96,42.96,42.88,42.92,32670.0
2015-09-24 14:10:00,42.94,43.17,42.94,43.14,15508.0,42.94,43.17,42.94,43.14,15508.0
2015-09-24 14:20:00,43.16,43.43,43.13,43.39,32446.0,43.16,43.43,43.13,43.39,32446.0
2015-09-24 14:30:00,43.4,43.5,43.31,43.5,28237.0,43.4,43.5,43.31,43.5,28237.0
2015-09-24 14:40:00,43.52,43.77,43.39,43.77,59904.0,43.52,43.77,43.39,43.77,59904.0
2015-09-24 14:50:00,43.78,43.9,43.6,43.82,46188.0,43.78,43.9,43.6,43.82,46188.0
2015-09-24 15:00:00,43.84,43.89,43.52,43.57,29117.0,43.84,43.89,43.52,43.57,29117.0
2015-09-24 15:10:00,43.56,43.74,43.49,43.69,27482.0,43.56,43.74,43.49,43.69,27482.0
2015-09-24 15:20:00,43.68,43.86,43.58,43.75,40845.0,43.68,43.86,43.58,43.75,40845.0
2015-09-24 15:30:00,43.76,43.82,43.55,43.58,28990.0,43.76,43.82,43.55,43.58,28990.0
2015-09-24 15:40:00,43.57,43.71,43.57,43.65,29282.0,43.57,43.71,43.57,43.65,29282.0
2015-09-24 15:50:00,43.63,43.76,43.51,43.65,76561.0,43.63,43.76,43.51,43.65,76561.0
2015-09-25 09:30:00,44.21,44.83,44.11,44.21,90697.0,44.21,44.83,44.11,44.21,90697.0
2015-09-25 09:40:00,44.21,44.24,44.03,44.16,25592.0,44.21,44.24,44.03,44.16,25592.0
2015-09-25 09:50:00,44.21,44.54,44.18,44.32,33034.0,44.21,44.54,44.18,44.32,33034.0
2015-09-25 10:00:00,44.28,44.28,44.0,44.13,11618.0,44.28,44.28,44.0,44.13,11618.0
2015-09-25 10:10:00,44.13,44.15,43.95,43.97,20231.0,44.13,44.15,43.95,43.97,20231.0
2015-09-25 10:20:00,43.97,44.02,43.74,43.8,17780.0,43.97,44.02,43.74,43.8,17780.0
2015-09-25 10:30:00,43.82,43.9,43.74,43.85,20376.0,43.82,43.9,43.74,43.85,20376.0
2015-09-25 10:40:00,43.87,43.88,43.68,43.78,17258.0,43.87,43.88,43.68,43.78,17258.0
2015-09-25 10:50:00,43.81,44.0,43.71,43.97,48341.0,43.81,44.0,43.71,43.97,48341.0
2015-09-25 11:00:00,43.95,44.03,43.85,43.95,30749.0,43.95,44.03,43.85,43.95,30749.0
2015-09-25 11:10:00,43.95,44.0,43.7,43.78,56138.0,43.95,44.0,43.7,43.78,56138.0
2015-09-25 11:20:00,43.81,43.86,43.68,43.76,14235.0,43.81,43.86,43.68,43.76,14235.0
2015-09-25 11:30:00,43.82,43.82,43.57,43.63,11160.0,43.82,43.82,43.57,43.63,11160.0
2015-09-25 11:40:00,43.62,43.83,43.61,43.74,18514.0,43.62,43.83,43.61,43.74,18514.0
2015-09-25 11:50:00,43.73,43.75,43.57,43.58,11773.0,43.73,43.75,43.57,43.58,11773.0
2015-09-25 12:00:00,43.6,43.6,43.5,43.56,10453.0,43.6,43.6,43.5,43.56,10453.0
2015-09-25 12:10:00,43.55,43.6,43.41,43.43,15060.0,43.55,43.6,43.41,43.43,15060.0
2015-09-25 12:20:00,43.45,43.54,43.41,43.45,8069.0,43.45,43.54,43.41,43.45,8069.0
2015-09-25 12:30:00,43.47,43.51,43.44,43.48,7366.0,43.47,43.51,43.44,43.48,7366.0
2015-09-25 12:40:00,43.5,43.56,43.46,43.46,14891.0,43.5,43.56,43.46,43.46,14891.0
2015-09-25 12:50:00,43.46,43.54,43.45,43.49,6150.0,43.46,43.54,43.45,43.49,6150.0
2015-09-25 13:00:00,43.5,43.7,43.5,43.66,12833.0,43.5,43.7,43.5,43.66,12833.0
2015-09-25 13:10:00,43.65,43.79,43.64,43.65,10701.0,43.65,43.79,43.64,43.65,10701.0
2015-09-25 13:20:00,43.65,43.65,43.55,43.6,6371.0,43.65,43.65,43.55,43.6,6371.0
2015-09-25 13:30:00,43.6,43.63,43.53,43.58,11615.0,43.6,43.63,43.53,43.58,11615.0
2015-09-25 13:40:00,43.6,43.62,43.51,43.6,12803.0,43.6,43.62,43.51,43.6,12803.0
2015-09-25 13:50:00,43.62,43.66,43.52,43.59,12137.0,43.62,43.66,43.52,43.59,12137.0
2015-09-25 14:00:00,43.62,43.72,43.57,43.58,11200.0,43.62,43.72,43.57,43.58,11200.0
2015-09-25 14:10:00,43.56,43.57,43.31,43.35,18758.0,43.56,43.57,43.31,43.35,18758.0
2015-09-25 14:20:00,43.35,43.4,43.25,43.31,36516.0,43.35,43.4,43.25,43.31,36516.0
2015-09-25 14:30:00,43.26,43.39,43.21,43.28,37935.0,43.26,43.39,43.21,43.28,37935.0
2015-09-25 14:40:00,43.28,43.3,43.12,43.12,25932.0,43.28,43.3,43.12,43.12,25932.0
2015-09-25 14:50:00,43.15,43.34,43.1,43.33,28050.0,43.15,43.34,43.1,43.33,28050.0
2015-09-25 15:00:00,43.35,43.36,43.04,43.05,20667.0,43.35,43.36,43.04,43.05,20667.0
2015-09-25 15:10:00,43.06,43.12,42.94,43.05,37117.0,43.06,43.12,42.94,43.05,37117.0
2015-09-25 15:20:00,43.05,43.25,43.03,43.2,36128.0,43.05,43.25,43.03,43.2,36128.0
2015-09-25 15:30:00,43.18,43.34,43.13,43.22,32579.0,43.18,43.34,43.13,43.22,32579.0
2015-09-25 15:40:00,43.23,43.46,43.2,43.39,50068.0,43.23,43.46,43.2,43.39,50068.0
2015-09-25 15:50:00,43.37,43.39,43.27,43.3,89547.0,43.37,43.39,43.27,43.3,89547.0
2015-09-28 09:30:00,43.0,43.2,42.75,42.75,62719.0,43.0,43.2,42.75,42.75,62719.0
2015-09-28 09:40:00,42.75,42.89,42.29,42.34,29805.0,42.75,42.89,42.29,42.34,29805.0
2015-09-28 09:50:00,42.32,42.37,41.95,41.96,71812.0,42.32,42.37,41.95,41.96,71812.0
2015-09-28 10:00:00,41.97,42.06,41.67,41.72,64952.0,41.97,42.06,41.67,41.72,64952.0
2015-09-28 10:10:00,41.72,41.72,41.51,41.55,38075.0,41.72,41.72,41.51,41.55,38075.0
2015-09-28 10:20:00,41.56,41.8,41.53,41.78,28624.0,41.56,41.8,41.53,41.78,28624.0
2015-09-28 10:30:00,41.78,41.78,41.37,41.58,31030.0,41.78,41.78,41.37,41.58,31030.0
2015-09-28 10:40:00,41.58,41.7,41.47,41.57,22000.0,41.58,41.7,41.47,41.57,22000.0
2015-09-28 10:50:00,41.57,41.79,41.5,41.77,33255.0,41.57,41.79,41.5,41.77,33255.0
2015-09-28 11:00:00,41.75,41.97,41.71,41.75,21563.0,41.75,41.97,41.71,41.75,21563.0
2015-09-28 11:10:00,41.77,41.83,41.68,41.83,23856.0,41.77,41.83,41.68,41.83,23856.0
2015-09-28 11:20:00,41.8,41.84,41.6,41.6,14376.0,41.8,41.84,41.6,41.6,14376.0
2015-09-28 11:30:00,41.61,41.62,41.4,41.42,36695.0,41.61,41.62,41.4,41.42,36695.0
2015-09-28 11:40:00,41.43,41.46,41.33,41.43,24408.0,41.43,41.46,41.33,41.43,24408.0
2015-09-28 11:50:00,41.45,41.46,41.2,41.27,29651.0,41.45,41.46,41.2,41.27,29651.0
2015-09-28 12:00:00,41.23,41.29,41.12,41.17,27996.0,41.23,41.29,41.12,41.17,27996.0
2015-09-28 12:10:00,41.18,41.18,40.92,40.92,53918.0,41.18,41.18,40.92,40.92,53918.0
2015-09-28 12:20:00,40.92,41.02,40.83,40.99,53451.0,40.92,41.02,40.83,40.99,53451.0
2015-09-28 12:30:00,40.99,41.0,40.77,40.84,52541.0,40.99,41.0,40.77,40.84,52541.0
2015-09-28 12:40:00,40.85,40.88,40.69,40.73,26412.0,40.85,40.88,40.69,40.73,26412.0
2015-09-28 12:50:00,40.71,40.73,40.57,40.57,69831.0,40.71,40.73,40.57,40.57,69831.0
2015-09-28 13:00:00,40.58,40.83,40.54,40.8,38138.0,40.58,40.83,40.54,40.8,38138.0
2015-09-28 13:10:00,40.79,40.79,40.66,40.72,25874.0,40.79,40.79,40.66,40.72,25874.0
2015-09-28 13:20:00,40.71,40.79,40.56,40.65,28366.0,40.71,40.79,40.56,40.65,28366.0
2015-09-28 13:30:00,40.62,40.81,40.58,40.81,23529.0,40.62,40.81,40.58,40.81,23529.0
2015-09-28 13:40:00,40.8,40.9,40.7,40.7,33366.0,40.8,40.9,40.7,40.7,33366.0
2015-09-28 13:50:00,40.73,40.76,40.63,40.71,21162.0,40.73,40.76,40.63,40.71,21162.0
2015-09-28 14:00:00,40.68,40.73,40.57,40.7,27505.0,40.68,40.73,40.57,40.7,27505.0
2015-09-28 14:10:00,40.69,40.69,40.51,40.57,32950.0,40.69,40.69,40.51,40.57,32950.0
2015-09-28 14:20:00,40.57,40.8,40.53,40.8,46244.0,40.57,40.8,40.53,40.8,46244.0
2015-09-28 14:30:00,40.78,41.0,40.72,41.0,25274.0,40.78,41.0,40.72,41.0,25274.0
2015-09-28 14:40:00,41.0,41.04,40.83,40.86,31607.0,41.0,41.04,40.83,40.86,31607.0
2015-09-28 14:50:00,40.89,40.93,40.76,40.87,20550.0,40.89,40.93,40.76,40.87,20550.0
2015-09-28 15:00:00,40.88,40.88,40.76,40.76,25534.0,40.88,40.88,40.76,40.76,25534.0
2015-09-28 15:10:00,40.79,40.9,40.73,40.9,25866.0,40.79,40.9,40.73,40.9,25866.0
2015-09-28 15:20:00,40.9,40.92,40.8,40.87,51352.0,40.9,40.92,40.8,40.87,51352.0
2015-09-28 15:30:00,40.87,40.97,40.85,40.9,64435.0,40.87,40.97,40.85,40.9,64435.0
2015-09-28 15:40:00,40.88,41.02,40.87,40.97,61776.0,40.88,41.02,40.87,40.97,61776.0
2015-09-28 15:50:00,40.97,41.03,40.81,40.81,150419.0,40.97,41.03,40.81,40.81,150419.0
2015-09-29 09:30:00,40.99,41.51,40.97,41.28,114584.0,40.99,41.51,40.97,41.28,114584.0
2015-09-29 09:40:00,41.25,41.26,40.72,40.72,73630.0,41.25,41.26,40.72,40.72,73630.0
2015-09-29 09:50:00,40.75,41.45,40.75,41.2,92634.0,40.75,41.45,40.75,41.2,92634.0
2015-09-29 10:00:00,41.26,41.78,41.26,41.35,77226.0,41.26,41.78,41.26,41.35,77226.0
2015-09-29 10:10:00,41.35,41.98,41.35,41.97,110110.0,41.35,41.98,41.35,41.97,110110.0
2015-09-29 10:20:00,41.97,42.3,41.97,42.24,52274.0,41.97,42.3,41.97,42.24,52274.0
2015-09-29 10:30:00,42.25,42.33,42.01,42.07,38467.0,42.25,42.33,42.01,42.07,38467.0
2015-09-29 10:40:00,42.07,42.07,41.77,41.79,80403.0,42.07,42.07,41.77,41.79,80403.0
2015-09-29 10:50:00,41.79,41.81,41.6,41.69,32565.0,41.79,41.81,41.6,41.69,32565.0
2015-09-29 11:00:00,41.71,41.93,41.67,41.8,19487.0,41.71,41.93,41.67,41.8,19487.0
2015-09-29 11:10:00,41.78,41.79,41.52,41.53,24456.0,41.78,41.79,41.52,41.53,24456.0
2015-09-29 11:20:00,41.55,41.69,41.51,41.67,18880.0,41.55,41.69,41.51,41.67,18880.0
2015-09-29 11:30:00,41.69,41.69,41.4,41.57,21584.0,41.69,41.69,41.4,41.57,21584.0
2015-09-29 11:40:00,41.63,41.71,41.42,41.52,18396.0,41.63,41.71,41.42,41.52,18396.0
2015-09-29 11:50:00,41.51,41.64,41.46,41.46,19860.0,41.51,41.64,41.46,41.46,19860.0
2015-09-29 12:00:00,41.45,41.5,41.3,41.33,31802.0,41.45,41.5,41.3,41.33,31802.0
2015-09-29 12:10:00,41.3,41.41,41.18,41.37,20288.0,41.3,41.41,41.18,41.37,20288.0
2015-09-29 12:20:00,41.37,41.5,41.36,41.49,13756.0,41.37,41.5,41.36,41.49,13756.0
2015-09-29 12:30:00,41.47,41.51,41.4,41.42,14731.0,41.47,41.51,41.4,41.42,14731.0
2015-09-29 12:40:00,41.4,41.5,41.34,41.43,12450.0,41.4,41.5,41.34,41.43,12450.0
2015-09-29 12:50:00,41.45,41.45,41.2,41.21,15264.0,41.45,41.45,41.2,41.21,15264.0
2015-09-29 13:00:00,41.2,41.26,41.15,41.19,17107.0,41.2,41.26,41.15,41.19,17107.0
2015-09-29 13:10:00,41.18,41.33,41.17,41.33,12109.0,41.18,41.33,41.17,41.33,12109.0
2015-09-29 13:20:00,41.31,41.43,41.29,41.43,19447.0,41.31,41.43,41.29,41.43,19447.0
2015-09-29 13:30:00,41.45,41.56,41.41,41.44,20588.0,41.45,41.56,41.41,41.44,20588.0
2015-09-29 13:40:00,41.46,41.56,41.41,41.41,13310.0,41.46,41.56,41.41,41.41,13310.0
2015-09-29 13:50:00,41.42,41.44,41.31,41.42,8451.0,41.42,41.44,41.31,41.42,8451.0
2015-09-29 14:00:00,41.41,41.41,41.15,41.21,16987.0,41.41,41.41,41.15,41.21,16987.0
2015-09-29 14:10:00,41.22,41.28,41.16,41.26,16744.0,41.22,41.28,41.16,41.26,16744.0
2015-09-29 14:20:00,41.27,41.34,41.21,41.34,12844.0,41.27,41.34,41.21,41.34,12844.0
2015-09-29 14:30:00,41.32,41.44,41.24,41.41,27908.0,41.32,41.44,41.24,41.41,27908.0
2015-09-29 14:40:00,41.39,41.4,41.1,41.13,14927.0,41.39,41.4,41.1,41.13,14927.0
2015-09-29 14:50:00,41.13,41.16,40.91,40.91,41024.0,41.13,41.16,40.91,40.91,41024.0
2015-09-29 15:00:00,40.91,41.07,40.73,40.96,78477.0,40.91,41.07,40.73,40.96,78477.0
2015-09-29 15:10:00,40.95,41.03,40.88,40.91,28692.0,40.95,41.03,40.88,40.91,28692.0
2015-09-29 15:20:00,40.89,40.89,40.75,40.79,41133.0,40.89,40.89,40.75,40.79,41133.0
2015-09-29 15:30:00,40.8,41.05,40.8,40.89,44123.0,40.8,41.05,40.8,40.89,44123.0
2015-09-29 15:40:00,40.89,41.01,40.79,41.01,58241.0,40.89,41.01,40.79,41.01,58241.0
2015-09-29 15:50:00,41.0,41.11,40.94,41.01,115207.0,41.0,41.11,40.94,41.01,115207.0
2015-09-30 09:30:00,41.49,42.2,41.48,41.95,62152.0,41.49,42.2,41.48,41.95,62152.0
2015-09-30 09:40:00,41.97,42.13,41.79,42.06,38089.0,41.97,42.13,41.79,42.06,38089.0
2015-09-30 09:50:00,42.07,42.13,41.96,42.07,36553.0,42.07,42.13,41.96,42.07,36553.0
2015-09-30 10:00:00,42.11,42.47,42.09,42.44,35950.0,42.11,42.47,42.09,42.44,35950.0
2015-09-30 10:10:00,42.46,42.5,42.29,42.44,32629.0,42.46,42.5,42.29,42.44,32629.0
2015-09-30 10:20:00,42.46,42.78,42.46,42.72,38615.0,42.46,42.78,42.46,42.72,38615.0
2015-09-30 10:30:00,42.73,42.73,42.44,42.55,51310.0,42.73,42.73,42.44,42.55,51310.0
2015-09-30 10:40:00,42.57,42.7,42.51,42.53,26918.0,42.57,42.7,42.51,42.53,26918.0
2015-09-30 10:50:00,42.55,42.58,42.18,42.25,17916.0,42.55,42.58,42.18,42.25,17916.0
2015-09-30 11:00:00,42.25,42.31,42.15,42.2,16414.0,42.25,42.31,42.15,42.2,16414.0
2015-09-30 11:10:00,42.21,42.39,42.18,42.36,26429.0,42.21,42.39,42.18,42.36,26429.0
2015-09-30 11:20:00,42.36,42.38,42.18,42.26,29423.0,42.36,42.38,42.18,42.26,29423.0
2015-09-30 11:30:00,42.26,42.33,42.12,42.19,26343.0,42.26,42.33,42.12,42.19,26343.0
2015-09-30 11:40:00,42.18,42.23,42.09,42.23,40652.0,42.18,42.23,42.09,42.23,40652.0
2015-09-30 11:50:00,42.23,42.27,42.13,42.21,18662.0,42.23,42.27,42.13,42.21,18662.0
2015-09-30 12:00:00,42.21,42.32,42.08,42.15,26982.0,42.21,42.32,42.08,42.15,26982.0
2015-09-30 12:10:00,42.13,42.21,42.09,42.15,25691.0,42.13,42.21,42.09,42.15,25691.0
2015-09-30 12:20:00,42.19,42.39,42.14,42.35,14993.0,42.19,42.39,42.14,42.35,14993.0
2015-09-30 12:30:00,42.32,42.4,42.21,42.21,30615.0,42.32,42.4,42.21,42.21,30615.0
2015-09-30 12:40:00,42.2,42.23,41.97,42.02,34353.0,42.2,42.23,41.97,42.02,34353.0
2015-09-30 12:50:00,42.04,42.05,41.93,41.98,21220.0,42.04,42.05,41.93,41.98,21220.0
2015-09-30 13:00:00,41.99,42.23,41.99,42.22,24606.0,41.99,42.23,41.99,42.22,24606.0
2015-09-30 13:10:00,42.28,42.3,42.1,42.25,38223.0,42.28,42.3,42.1,42.25,38223.0
2015-09-30 13:20:00,42.23,42.24,42.05,42.07,13139.0,42.23,42.24,42.05,42.07,13139.0
2015-09-30 13:30:00,42.09,42.13,41.93,41.94,24917.0,42.09,42.13,41.93,41.94,24917.0
2015-09-30 13:40:00,41.96,42.23,41.96,42.16,14392.0,41.96,42.23,41.96,42.16,14392.0
2015-09-30 13:50:00,42.16,42.38,42.16,42.33,21391.0,42.16,42.38,42.16,42.33,21391.0
2015-09-30 14:00:00,42.32,42.35,42.22,42.22,14267.0,42.32,42.35,42.22,42.22,14267.0
2015-09-30 14:10:00,42.21,42.29,42.17,42.27,10709.0,42.21,42.29,42.17,42.27,10709.0
2015-09-30 14:20:00,42.32,42.38,42.31,42.38,12430.0,42.32,42.38,42.31,42.38,12430.0
2015-09-30 14:30:00,42.39,42.42,42.21,42.27,16535.0,42.39,42.42,42.21,42.27,16535.0
2015-09-30 14:40:00,42.26,42.4,42.26,42.37,14892.0,42.26,42.4,42.26,42.37,14892.0
2015-09-30 14:50:00,42.38,42.41,42.31,42.39,26232.0,42.38,42.41,42.31,42.39,26232.0
2015-09-30 15:00:00,42.38,42.44,42.24,42.33,28188.0,42.38,42.44,42.24,42.33,28188.0
2015-09-30 15:10:00,42.34,42.39,42.24,42.29,23096.0,42.34,42.39,42.24,42.29,23096.0
2015-09-30 15:20:00,42.29,42.43,42.27,42.42,35080.0,42.29,42.43,42.27,42.42,35080.0
2015-09-30 15:30:00,42.43,42.59,42.41,42.55,59564.0,42.43,42.59,42.41,42.55,59564.0
2015-09-30 15:40:00,42.55,42.74,42.52,42.74,64414.0,42.55,42.74,42.52,42.74,64414.0
2015-09-30 15:50:00,42.75,42.85,42.72,42.75,120477.0,42.75,42.85,42.72,42.75,120477.0
2015-10-01 09:30:00,42.56,43.35,42.5,42.53,76075.0,42.56,43.35,42.5,42.53,76075.0
2015-10-01 09:40:00,42.52,42.95,42.45,42.78,36743.0,42.52,42.95,42.45,42.78,36743.0
2015-10-01 09:50:00,42.79,42.79,42.35,42.5,42960.0,42.79,42.79,42.35,42.5,42960.0
2015-10-01 10:00:00,42.51,42.64,42.16,42.54,44490.0,42.51,42.64,42.16,42.54,44490.0
2015-10-01 10:10:00,42.54,42.88,42.42,42.79,80435.0,42.54,42.88,42.42,42.79,80435.0
2015-10-01 10:20:00,42.75,42.93,42.62,42.76,43084.0,42.75,42.93,42.62,42.76,43084.0
2015-10-01 10:30:00,42.78,42.78,42.38,42.76,67065.0,42.78,42.78,42.38,42.76,67065.0
2015-10-01 10:40:00,42.75,42.75,42.42,42.56,36398.0,42.75,42.75,42.42,42.56,36398.0
2015-10-01 10:50:00,42.55,42.56,42.34,42.46,47741.0,42.55,42.56,42.34,42.46,47741.0
2015-10-01 11:00:00,42.42,42.42,42.15,42.2,44659.0,42.42,42.42,42.15,42.2,44659.0
2015-10-01 11:10:00,42.18,42.35,42.11,42.17,21043.0,42.18,42.35,42.11,42.17,21043.0
2015-10-01 11:20:00,42.19,42.58,42.13,42.49,23752.0,42.19,42.58,42.13,42.49,23752.0
2015-10-01 11:30:00,42.5,42.6,42.34,42.51,40418.0,42.5,42.6,42.34,42.51,40418.0
2015-10-01 11:40:00,42.51,42.6,42.38,42.54,20745.0,42.51,42.6,42.38,42.54,20745.0
2015-10-01 11:50:00,42.56,42.56,42.18,42.19,18674.0,42.56,42.56,42.18,42.19,18674.0
2015-10-01 12:00:00,42.21,42.27,42.0,42.01,25770.0,42.21,42.27,42.0,42.01,25770.0
2015-10-01 12:10:00,42.03,42.16,41.97,42.15,25967.0,42.03,42.16,41.97,42.15,25967.0
2015-10-01 12:20:00,42.15,42.43,42.11,42.35,21962.0,42.15,42.43,42.11,42.35,21962.0
2015-10-01 12:30:00,42.35,42.45,42.31,42.4,16254.0,42.35,42.45,42.31,42.4,16254.0
2015-10-01 12:40:00,42.4,42.41,42.31,42.35,10299.0,42.4,42.41,42.31,42.35,10299.0
2015-10-01 12:50:00,42.32,42.49,42.26,42.43,8703.0,42.32,42.49,42.26,42.43,8703.0
2015-10-01 13:00:00,42.4,42.41,42.25,42.29,15643.0,42.4,42.41,42.25,42.29,15643.0
2015-10-01 13:10:00,42.29,42.49,42.21,42.45,17198.0,42.29,42.49,42.21,42.45,17198.0
2015-10-01 13:20:00,42.43,42.5,42.31,42.4,9299.0,42.43,42.5,42.31,42.4,9299.0
2015-10-01 13:30:00,42.43,42.55,42.33,42.42,19911.0,42.43,42.55,42.33,42.42,19911.0
2015-10-01 13:40:00,42.42,42.53,42.36,42.52,13437.0,42.42,42.53,42.36,42.52,13437.0
2015-10-01 13:50:00,42.51,42.62,42.44,42.6,15819.0,42.51,42.62,42.44,42.6,15819.0
2015-10-01 14:00:00,42.58,42.68,42.45,42.6,15142.0,42.58,42.68,42.45,42.6,15142.0
2015-10-01 14:10:00,42.6,42.68,42.57,42.61,18457.0,42.6,42.68,42.57,42.61,18457.0
2015-10-01 14:20:00,42.57,42.69,42.44,42.57,16700.0,42.57,42.69,42.44,42.57,16700.0
2015-10-01 14:30:00,42.6,42.68,42.5,42.57,17892.0,42.6,42.68,42.5,42.57,17892.0
2015-10-01 14:40:00,42.58,42.66,42.5,42.5,16564.0,42.58,42.66,42.5,42.5,16564.0
2015-10-01 14:50:00,42.49,42.74,42.48,42.71,25807.0,42.49,42.74,42.48,42.71,25807.0
2015-10-01 15:00:00,42.71,42.82,42.62,42.64,16225.0,42.71,42.82,42.62,42.64,16225.0
2015-10-01 15:10:00,42.61,42.74,42.61,42.7,20078.0,42.61,42.74,42.61,42.7,20078.0
2015-10-01 15:20:00,42.69,42.72,42.56,42.61,22079.0,42.69,42.72,42.56,42.61,22079.0
2015-10-01 15:30:00,42.6,42.63,42.43,42.48,35261.0,42.6,42.63,42.43,42.48,35261.0
2015-10-01 15:40:00,42.5,42.68,42.49,42.65,43176.0,42.5,42.68,42.49,42.65,43176.0
2015-10-01 15:50:00,42.66,42.73,42.63,42.68,88008.0,42.66,42.73,42.63,42.68,88008.0
2015-10-02 09:30:00,42.14,42.43,41.9,42.37,68020.0,42.14,42.43,41.9,42.37,68020.0
2015-10-02 09:40:00,42.36,42.61,42.3,42.46,29087.0,42.36,42.61,42.3,42.46,29087.0
2015-10-02 09:50:00,42.44,43.0,42.35,42.98,52227.0,42.44,43.0,42.35,42.98,52227.0
2015-10-02 10:00:00,42.93,43.05,42.82,43.0,30022.0,42.93,43.05,42.82,43.0,30022.0
2015-10-02 10:10:00,42.97,43.39,42.95,43.12,64414.0,42.97,43.39,42.95,43.12,64414.0
2015-10-02 10:20:00,43.16,43.34,43.14,43.16,36459.0,43.16,43.34,43.14,43.16,36459.0
2015-10-02 10:30:00,43.16,43.3,43.14,43.27,42170.0,43.16,43.3,43.14,43.27,42170.0
2015-10-02 10:40:00,43.27,43.58,43.25,43.49,61094.0,43.27,43.58,43.25,43.49,61094.0
2015-10-02 10:50:00,43.5,43.54,43.33,43.52,40320.0,43.5,43.54,43.33,43.52,40320.0
2015-10-02 11:00:00,43.56,43.79,43.48,43.73,33183.0,43.56,43.79,43.48,43.73,33183.0
2015-10-02 11:10:00,43.74,43.78,43.59,43.61,19875.0,43.74,43.78,43.59,43.61,19875.0
2015-10-02 11:20:00,43.64,43.65,43.47,43.56,27299.0,43.64,43.65,43.47,43.56,27299.0
2015-10-02 11:30:00,43.57,43.82,43.56,43.57,36626.0,43.57,43.82,43.56,43.57,36626.0
2015-10-02 11:40:00,43.59,43.62,43.41,43.54,39013.0,43.59,43.62,43.41,43.54,39013.0
2015-10-02 11:50:00,43.53,43.68,43.44,43.65,21166.0,43.53,43.68,43.44,43.65,21166.0
2015-10-02 12:00:00,43.67,43.72,43.57,43.7,15553.0,43.67,43.72,43.57,43.7,15553.0
2015-10-02 12:10:00,43.74,44.07,43.74,44.06,39600.0,43.74,44.07,43.74,44.06,39600.0
2015-10-02 12:20:00,44.06,44.17,43.98,44.06,40109.0,44.06,44.17,43.98,44.06,40109.0
2015-10-02 12:30:00,44.07,44.24,43.87,43.9,44775.0,44.07,44.24,43.87,43.9,44775.0
2015-10-02 12:40:00,43.9,44.23,43.87,44.23,36883.0,43.9,44.23,43.87,44.23,36883.0
2015-10-02 12:50:00,44.21,44.34,44.16,44.32,29917.0,44.21,44.34,44.16,44.32,29917.0
2015-10-02 13:00:00,44.33,44.5,44.2,44.48,30527.0,44.33,44.5,44.2,44.48,30527.0
2015-10-02 13:10:00,44.47,44.7,44.47,44.53,28032.0,44.47,44.7,44.47,44.53,28032.0
2015-10-02 13:20:00,44.52,44.52,44.23,44.29,13950.0,44.52,44.52,44.23,44.29,13950.0
2015-10-02 13:30:00,44.32,44.38,44.21,44.24,34845.0,44.32,44.38,44.21,44.24,34845.0
2015-10-02 13:40:00,44.26,44.4,44.18,44.32,36575.0,44.26,44.4,44.18,44.32,36575.0
2015-10-02 13:50:00,44.34,44.46,44.33,44.36,22114.0,44.34,44.46,44.33,44.36,22114.0
2015-10-02 14:00:00,44.39,44.56,44.31,44.56,24034.0,44.39,44.56,44.31,44.56,24034.0
2015-10-02 14:10:00,44.58,44.64,44.43,44.61,24903.0,44.58,44.64,44.43,44.61,24903.0
2015-10-02 14:20:00,44.58,44.82,44.56,44.74,30063.0,44.58,44.82,44.56,44.74,30063.0
2015-10-02 14:30:00,44.76,44.81,44.67,44.79,29835.0,44.76,44.81,44.67,44.79,29835.0
2015-10-02 14:40:00,44.8,44.84,44.71,44.73,30123.0,44.8,44.84,44.71,44.73,30123.0
2015-10-02 14:50:00,44.72,44.77,44.66,44.72,30525.0,44.72,44.77,44.66,44.72,30525.0
2015-10-02 15:00:00,44.73,44.93,44.71,44.93,28259.0,44.73,44.93,44.71,44.93,28259.0
2015-10-02 15:10:00,44.91,45.08,44.84,45.07,45691.0,44.91,45.08,44.84,45.07,45691.0
2015-10-02 15:20:00,45.06,45.16,45.02,45.16,32085.0,45.06,45.16,45.02,45.16,32085.0
2015-10-02 15:30:00,45.16,45.28,45.15,45.22,45087.0,45.16,45.28,45.15,45.22,45087.0
2015-10-02 15:40:00,45.22,45.3,45.16,45.3,59889.0,45.22,45.3,45.16,45.3,59889.0
2015-10-02 15:50:00,45.31,45.47,45.29,45.46,135991.0,45.31,45.47,45.29,45.46,135991.0
2015-10-05 09:30:00,45.89,46.35,45.72,46.28,65927.0,45.89,46.35,45.72,46.28,65927.0
2015-10-05 09:40:00,46.34,46.59,46.18,46.58,64348.0,46.34,46.59,46.18,46.58,64348.0
2015-10-05 09:50:00,46.58,46.59,46.18,46.5,50010.0,46.58,46.59,46.18,46.5,50010.0
2015-10-05 10:00:00,46.5,46.9,46.28,46.8,54972.0,46.5,46.9,46.28,46.8,54972.0
2015-10-05 10:10:00,46.78,47.06,46.74,46.87,79076.0,46.78,47.06,46.74,46.87,79076.0
2015-10-05 10:20:00,46.89,46.94,46.72,46.8,30690.0,46.89,46.94,46.72,46.8,30690.0
2015-10-05 10:30:00,46.8,46.91,46.46,46.46,50484.0,46.8,46.91,46.46,46.46,50484.0
2015-10-05 10:40:00,46.49,46.61,46.3,46.49,45106.0,46.49,46.61,46.3,46.49,45106.0
2015-10-05 10:50:00,46.44,46.7,46.26,46.6,29512.0,46.44,46.7,46.26,46.6,29512.0
2015-10-05 11:00:00,46.59,46.65,46.48,46.5,26843.0,46.59,46.65,46.48,46.5,26843.0
2015-10-05 11:10:00,46.48,46.57,46.4,46.46,24493.0,46.48,46.57,46.4,46.46,24493.0
2015-10-05 11:20:00,46.47,46.86,46.47,46.76,22199.0,46.47,46.86,46.47,46.76,22199.0
2015-10-05 11:30:00,46.77,46.83,46.63,46.63,16888.0,46.77,46.83,46.63,46.63,16888.0
2015-10-05 11:40:00,46.63,46.82,46.52,46.82,16516.0,46.63,46.82,46.52,46.82,16516.0
2015-10-05 11:50:00,46.84,46.95,46.76,46.95,24530.0,46.84,46.95,46.76,46.95,24530.0
2015-10-05 12:00:00,46.93,47.05,46.86,46.86,32870.0,46.93,47.05,46.86,46.86,32870.0
2015-10-05 12:10:00,46.88,47.15,46.81,47.0,30959.0,46.88,47.15,46.81,47.0,30959.0
2015-10-05 12:20:00,47.02,47.06,46.86,46.93,26676.0,47.02,47.06,46.86,46.93,26676.0
2015-10-05 12:30:00,46.92,47.19,46.92,47.15,22071.0,46.92,47.19,46.92,47.15,22071.0
2015-10-05 12:40:00,47.17,47.23,47.11,47.17,18735.0,47.17,47.23,47.11,47.17,18735.0
2015-10-05 12:50:00,47.2,47.2,46.98,47.02,23029.0,47.2,47.2,46.98,47.02,23029.0
2015-10-05 13:00:00,47.01,47.01,46.8,46.82,29714.0,47.01,47.01,46.8,46.82,29714.0
2015-10-05 13:10:00,46.81,46.87,46.75,46.84,22100.0,46.81,46.87,46.75,46.84,22100.0
2015-10-05 13:20:00,46.88,46.95,46.81,46.86,29560.0,46.88,46.95,46.81,46.86,29560.0
2015-10-05 13:30:00,46.84,46.9,46.79,46.79,40567.0,46.84,46.9,46.79,46.79,40567.0
2015-10-05 13:40:00,46.77,46.98,46.74,46.95,19520.0,46.77,46.98,46.74,46.95,19520.0
2015-10-05 13:50:00,46.97,47.0,46.86,46.86,17328.0,46.97,47.0,46.86,46.86,17328.0
2015-10-05 14:00:00,46.87,46.87,46.61,46.7,25442.0,46.87,46.87,46.61,46.7,25442.0
2015-10-05 14:10:00,46.7,46.86,46.7,46.84,14758.0,46.7,46.86,46.7,46.84,14758.0
2015-10-05 14:20:00,46.85,46.99,46.82,46.97,19223.0,46.85,46.99,46.82,46.97,19223.0
2015-10-05 14:30:00,46.99,47.1,46.94,47.07,16365.0,46.99,47.1,46.94,47.07,16365.0
2015-10-05 14:40:00,47.07,47.14,47.03,47.07,22103.0,47.07,47.14,47.03,47.07,22103.0
2015-10-05 14:50:00,47.07,47.07,46.88,46.96,21794.0,47.07,47.07,46.88,46.96,21794.0
2015-10-05 15:00:00,46.94,47.03,46.87,47.02,21797.0,46.94,47.03,46.87,47.02,21797.0
2015-10-05 15:10:00,47.03,47.03,46.78,46.79,19807.0,47.03,47.03,46.78,46.79,19807.0
2015-10-05 15:20:00,46.79,46.91,46.78,46.81,25483.0,46.79,46.91,46.78,46.81,25483.0
2015-10-05 15:30:00,46.81,46.9,46.74,46.76,46652.0,46.81,46.9,46.74,46.76,46652.0
2015-10-05 15:40:00,46.76,46.81,46.71,46.74,69813.0,46.76,46.81,46.71,46.74,69813.0
2015-10-05 15:50:00,46.74,46.8,46.63,46.66,103870.0,46.74,46.8,46.63,46.66,103870.0
2015-10-06 09:30:00,46.73,47.78,46.68,47.51,109439.0,46.73,47.78,46.68,47.51,109439.0
2015-10-06 09:40:00,47.59,48.16,47.57,48.05,74733.0,47.59,48.16,47.57,48.05,74733.0
2015-10-06 09:50:00,48.03,48.67,47.97,48.57,136526.0,48.03,48.67,47.97,48.57,136526.0
2015-10-06 10:00:00,48.62,48.69,47.88,47.99,161107.0,48.62,48.69,47.88,47.99,161107.0
2015-10-06 10:10:00,48.0,48.08,47.72,47.72,56120.0,48.0,48.08,47.72,47.72,56120.0
2015-10-06 10:20:00,47.71,47.73,47.31,47.33,87451.0,47.71,47.73,47.31,47.33,87451.0
2015-10-06 10:30:00,47.33,47.61,47.17,47.6,82917.0,47.33,47.61,47.17,47.6,82917.0
2015-10-06 10:40:00,47.61,48.03,47.55,47.94,44469.0,47.61,48.03,47.55,47.94,44469.0
2015-10-06 10:50:00,47.87,48.05,47.79,47.92,57833.0,47.87,48.05,47.79,47.92,57833.0
2015-10-06 11:00:00,47.93,48.21,47.93,48.1,58557.0,47.93,48.21,47.93,48.1,58557.0
2015-10-06 11:10:00,48.12,48.37,48.06,48.24,70675.0,48.12,48.37,48.06,48.24,70675.0
2015-10-06 11:20:00,48.22,48.45,48.21,48.45,57967.0,48.22,48.45,48.21,48.45,57967.0
2015-10-06 11:30:00,48.45,48.5,48.06,48.11,68359.0,48.45,48.5,48.06,48.11,68359.0
2015-10-06 11:40:00,48.1,48.11,47.88,47.99,52306.0,48.1,48.11,47.88,47.99,52306.0
2015-10-06 11:50:00,48.0,48.06,47.71,47.82,33164.0,48.0,48.06,47.71,47.82,33164.0
2015-10-06 12:00:00,47.83,48.2,47.83,48.18,36448.0,47.83,48.2,47.83,48.18,36448.0
2015-10-06 12:10:00,48.18,48.37,48.16,48.25,49333.0,48.18,48.37,48.16,48.25,49333.0
2015-10-06 12:20:00,48.25,48.35,48.16,48.28,34981.0,48.25,48.35,48.16,48.28,34981.0
2015-10-06 12:30:00,48.29,48.32,47.98,48.12,30629.0,48.29,48.32,47.98,48.12,30629.0
2015-10-06 12:40:00,48.13,48.4,48.1,48.35,35469.0,48.13,48.4,48.1,48.35,35469.0
2015-10-06 12:50:00,48.39,48.72,48.35,48.71,43397.0,48.39,48.72,48.35,48.71,43397.0
2015-10-06 13:00:00,48.71,48.97,48.66,48.92,78831.0,48.71,48.97,48.66,48.92,78831.0
2015-10-06 13:10:00,48.95,49.0,48.83,48.89,47397.0,48.95,49.0,48.83,48.89,47397.0
2015-10-06 13:20:00,48.9,48.95,48.8,48.85,26430.0,48.9,48.95,48.8,48.85,26430.0
2015-10-06 13:30:00,48.84,48.92,48.66,48.71,38522.0,48.84,48.92,48.66,48.71,38522.0
2015-10-06 13:40:00,48.71,48.72,48.42,48.58,20631.0,48.71,48.72,48.42,48.58,20631.0
2015-10-06 13:50:00,48.6,48.63,48.5,48.57,11485.0,48.6,48.63,48.5,48.57,11485.0
2015-10-06 14:00:00,48.57,48.78,48.53,48.72,93940.0,48.57,48.78,48.53,48.72,93940.0
2015-10-06 14:10:00,48.69,49.16,48.69,49.13,74429.0,48.69,49.16,48.69,49.13,74429.0
2015-10-06 14:20:00,49.12,49.13,48.93,49.05,59320.0,49.12,49.13,48.93,49.05,59320.0
2015-10-06 14:30:00,49.06,49.13,48.89,48.98,46465.0,49.06,49.13,48.89,48.98,46465.0
2015-10-06 14:40:00,48.97,49.01,48.79,48.96,29189.0,48.97,49.01,48.79,48.96,29189.0
2015-10-06 14:50:00,48.97,49.02,48.72,48.8,19127.0,48.97,49.02,48.72,48.8,19127.0
2015-10-06 15:00:00,48.78,48.97,48.75,48.95,18359.0,48.78,48.97,48.75,48.95,18359.0
2015-10-06 15:10:00,48.94,48.98,48.83,48.95,38067.0,48.94,48.98,48.83,48.95,38067.0
2015-10-06 15:20:00,48.94,48.98,48.86,48.96,37952.0,48.94,48.98,48.86,48.96,37952.0
2015-10-06 15:30:00,48.97,49.09,48.83,48.84,45685.0,48.97,49.09,48.83,48.84,45685.0
2015-10-06 15:40:00,48.83,48.96,48.79,48.94,82864.0,48.83,48.96,48.79,48.94,82864.0
2015-10-06 15:50:00,48.93,48.98,48.83,48.88,136122.0,48.93,48.98,48.83,48.88,136122.0
2015-10-07 09:30:00,49.86,50.83,49.5,50.52,179632.0,49.86,50.83,49.5,50.52,179632.0
2015-10-07 09:40:00,50.53,50.61,49.9,49.9,136991.0,50.53,50.61,49.9,49.9,136991.0
2015-10-07 09:50:00,49.91,50.07,49.57,49.85,87545.0,49.91,50.07,49.57,49.85,87545.0
2015-10-07 10:00:00,49.85,50.23,49.85,50.11,136197.0,49.85,50.23,49.85,50.11,136197.0
2015-10-07 10:10:00,50.12,50.21,49.95,50.21,73082.0,50.12,50.21,49.95,50.21,73082.0
2015-10-07 10:20:00,50.21,50.21,49.64,49.98,105237.0,50.21,50.21,49.64,49.98,105237.0
2015-10-07 10:30:00,49.95,49.97,49.08,49.5,126023.0,49.95,49.97,49.08,49.5,126023.0
2015-10-07 10:40:00,49.48,49.51,48.83,48.99,80957.0,49.48,49.51,48.83,48.99,80957.0
2015-10-07 10:50:00,49.0,49.33,48.91,49.17,49119.0,49.0,49.33,48.91,49.17,49119.0
2015-10-07 11:00:00,49.18,49.18,48.51,48.74,72955.0,49.18,49.18,48.51,48.74,72955.0
2015-10-07 11:10:00,48.75,48.76,48.46,48.76,50077.0,48.75,48.76,48.46,48.76,50077.0
2015-10-07 11:20:00,48.7,48.77,48.23,48.29,53575.0,48.7,48.77,48.23,48.29,53575.0
2015-10-07 11:30:00,48.27,48.85,48.22,48.8,49442.0,48.27,48.85,48.22,48.8,49442.0
2015-10-07 11:40:00,48.84,49.08,48.67,48.85,45279.0,48.84,49.08,48.67,48.85,45279.0
2015-10-07 11:50:00,48.87,49.37,48.77,49.28,27448.0,48.87,49.37,48.77,49.28,27448.0
2015-10-07 12:00:00,49.3,49.34,49.11,49.11,14554.0,49.3,49.34,49.11,49.11,14554.0
2015-10-07 12:10:00,49.14,49.41,49.14,49.3,16214.0,49.14,49.41,49.14,49.3,16214.0
2015-10-07 12:20:00,49.3,49.33,48.77,48.91,36944.0,49.3,49.33,48.77,48.91,36944.0
2015-10-07 12:30:00,48.92,49.13,48.87,48.94,17943.0,48.92,49.13,48.87,48.94,17943.0
2015-10-07 12:40:00,48.95,49.35,48.88,49.28,31398.0,48.95,49.35,48.88,49.28,31398.0
2015-10-07 12:50:00,49.34,49.34,49.07,49.16,23699.0,49.34,49.34,49.07,49.16,23699.0
2015-10-07 13:00:00,49.19,49.4,49.13,49.4,12823.0,49.19,49.4,49.13,49.4,12823.0
2015-10-07 13:10:00,49.42,49.58,49.41,49.53,30682.0,49.42,49.58,49.41,49.53,30682.0
2015-10-07 13:20:00,49.53,49.72,49.5,49.66,15491.0,49.53,49.72,49.5,49.66,15491.0
2015-10-07 13:30:00,49.68,49.85,49.68,49.69,20681.0,49.68,49.85,49.68,49.69,20681.0
2015-10-07 13:40:00,49.69,50.02,49.66,49.98,51170.0,49.69,50.02,49.66,49.98,51170.0
2015-10-07 13:50:00,49.98,50.13,49.96,50.02,53386.0,49.98,50.13,49.96,50.02,53386.0
2015-10-07 14:00:00,50.03,50.12,49.86,49.87,28710.0,50.03,50.12,49.86,49.87,28710.0
2015-10-07 14:10:00,49.83,49.96,49.66,49.86,45183.0,49.83,49.96,49.66,49.86,45183.0
2015-10-07 14:20:00,49.86,49.86,49.6,49.63,24960.0,49.86,49.86,49.6,49.63,24960.0
2015-10-07 14:30:00,49.66,49.79,49.38,49.54,21410.0,49.66,49.79,49.38,49.54,21410.0
2015-10-07 14:40:00,49.55,49.65,49.49,49.51,18000.0,49.55,49.65,49.49,49.51,18000.0
2015-10-07 14:50:00,49.52,49.58,49.45,49.51,14319.0,49.52,49.58,49.45,49.51,14319.0
2015-10-07 15:00:00,49.51,49.71,49.5,49.64,24908.0,49.51,49.71,49.5,49.64,24908.0
2015-10-07 15:10:00,49.65,49.84,49.65,49.78,20103.0,49.65,49.84,49.65,49.78,20103.0
2015-10-07 15:20:00,49.76,49.76,49.63,49.66,22943.0,49.76,49.76,49.63,49.66,22943.0
2015-10-07 15:30:00,49.68,49.81,49.68,49.81,32893.0,49.68,49.81,49.68,49.81,32893.0
2015-10-07 15:40:00,49.79,49.85,49.69,49.73,36321.0,49.79,49.85,49.69,49.73,36321.0
2015-10-07 15:50:00,49.74,49.92,49.74,49.91,116368.0,49.74,49.92,49.74,49.91,116368.0
2015-10-08 09:30:00,49.88,50.5,49.75,50.03,82589.0,49.88,50.5,49.75,50.03,82589.0
2015-10-08 09:40:00,50.03,50.41,49.96,50.37,36862.0,50.03,50.41,49.96,50.37,36862.0
2015-10-08 09:50:00,50.36,50.38,50.05,50.07,22900.0,50.36,50.38,50.05,50.07,22900.0
2015-10-08 10:00:00,50.03,50.26,49.97,50.11,35922.0,50.03,50.26,49.97,50.11,35922.0
2015-10-08 10:10:00,50.13,50.15,49.79,49.79,32450.0,50.13,50.15,49.79,49.79,32450.0
2015-10-08 10:20:00,49.81,49.81,49.51,49.51,48658.0,49.81,49.81,49.51,49.51,48658.0
2015-10-08 10:30:00,49.5,49.87,49.45,49.87,29752.0,49.5,49.87,49.45,49.87,29752.0
2015-10-08 10:40:00,49.9,50.08,49.82,49.85,25092.0,49.9,50.08,49.82,49.85,25092.0
2015-10-08 10:50:00,49.87,50.24,49.87,50.23,39037.0,49.87,50.24,49.87,50.23,39037.0
2015-10-08 11:00:00,50.25,50.3,49.96,49.96,27627.0,50.25,50.3,49.96,49.96,27627.0
2015-10-08 11:10:00,49.99,50.04,49.75,50.04,21850.0,49.99,50.04,49.75,50.04,21850.0
2015-10-08 11:20:00,50.08,50.25,50.08,50.23,23678.0,50.08,50.25,50.08,50.23,23678.0
2015-10-08 11:30:00,50.25,50.3,50.21,50.28,25881.0,50.25,50.3,50.21,50.28,25881.0
2015-10-08 11:40:00,50.24,50.36,50.16,50.3,21963.0,50.24,50.36,50.16,50.3,21963.0
2015-10-08 11:50:00,50.33,50.46,50.33,50.44,31179.0,50.33,50.46,50.33,50.44,31179.0
2015-10-08 12:00:00,50.42,50.69,50.39,50.55,31181.0,50.42,50.69,50.39,50.55,31181.0
2015-10-08 12:10:00,50.57,50.69,50.53,50.55,17667.0,50.57,50.69,50.53,50.55,17667.0
2015-10-08 12:20:00,50.56,50.6,50.45,50.46,12619.0,50.56,50.6,50.45,50.46,12619.0
2015-10-08 12:30:00,50.44,50.62,50.43,50.62,12536.0,50.44,50.62,50.43,50.62,12536.0
2015-10-08 12:40:00,50.63,50.69,50.23,50.25,19705.0,50.63,50.69,50.23,50.25,19705.0
2015-10-08 12:50:00,50.25,50.47,50.2,50.43,14360.0,50.25,50.47,50.2,50.43,14360.0
2015-10-08 13:00:00,50.42,50.62,50.38,50.56,19593.0,50.42,50.62,50.38,50.56,19593.0
2015-10-08 13:10:00,50.55,50.64,50.46,50.64,19751.0,50.55,50.64,50.46,50.64,19751.0
2015-10-08 13:20:00,50.65,50.8,50.64,50.73,26945.0,50.65,50.8,50.64,50.73,26945.0
2015-10-08 13:30:00,50.75,50.88,50.74,50.86,21081.0,50.75,50.88,50.74,50.86,21081.0
2015-10-08 13:40:00,50.85,50.96,50.83,50.87,22926.0,50.85,50.96,50.83,50.87,22926.0
2015-10-08 13:50:00,50.88,50.99,50.81,50.98,14656.0,50.88,50.99,50.81,50.98,14656.0
2015-10-08 14:00:00,50.98,51.11,50.66,50.81,65472.0,50.98,51.11,50.66,50.81,65472.0
2015-10-08 14:10:00,50.83,51.02,50.78,50.94,26260.0,50.83,51.02,50.78,50.94,26260.0
2015-10-08 14:20:00,50.99,51.11,50.86,51.11,22922.0,50.99,51.11,50.86,51.11,22922.0
2015-10-08 14:30:00,51.07,51.15,50.98,51.1,28621.0,51.07,51.15,50.98,51.1,28621.0
2015-10-08 14:40:00,51.13,51.2,50.98,51.1,30962.0,51.13,51.2,50.98,51.1,30962.0
2015-10-08 14:50:00,51.13,51.23,51.05,51.16,34670.0,51.13,51.23,51.05,51.16,34670.0
2015-10-08 15:00:00,51.16,51.32,51.14,51.3,28865.0,51.16,51.32,51.14,51.3,28865.0
2015-10-08 15:10:00,51.31,51.44,51.3,51.41,67039.0,51.31,51.44,51.3,51.41,67039.0
2015-10-08 15:20:00,51.4,51.45,51.22,51.3,63768.0,51.4,51.45,51.22,51.3,63768.0
2015-10-08 15:30:00,51.31,51.34,51.12,51.12,60198.0,51.31,51.34,51.12,51.12,60198.0
2015-10-08 15:40:00,51.13,51.19,51.07,51.08,71629.0,51.13,51.19,51.07,51.08,71629.0
2015-10-08 15:50:00,51.08,51.21,51.05,51.13,98168.0,51.08,51.21,51.05,51.13,98168.0
2015-10-09 09:30:00,51.12,51.6,51.11,51.6,52153.0,51.12,51.6,51.11,51.6,52153.0
2015-10-09 09:40:00,51.6,51.6,50.91,51.09,72640.0,51.6,51.6,50.91,51.09,72640.0
2015-10-09 09:50:00,51.13,51.54,51.1,51.23,43989.0,51.13,51.54,51.1,51.23,43989.0
2015-10-09 10:00:00,51.25,51.26,50.63,50.63,70780.0,51.25,51.26,50.63,50.63,70780.0
2015-10-09 10:10:00,50.65,50.91,50.44,50.85,54572.0,50.65,50.91,50.44,50.85,54572.0
2015-10-09 10:20:00,50.87,51.08,50.65,50.87,32941.0,50.87,51.08,50.65,50.87,32941.0
2015-10-09 10:30:00,50.85,51.17,50.85,51.0,49057.0,50.85,51.17,50.85,51.0,49057.0
2015-10-09 10:40:00,50.99,51.18,50.86,51.02,28003.0,50.99,51.18,50.86,51.02,28003.0
2015-10-09 10:50:00,51.04,51.11,50.96,51.03,45238.0,51.04,51.11,50.96,51.03,45238.0
2015-10-09 11:00:00,51.03,51.09,50.84,50.95,24180.0,51.03,51.09,50.84,50.95,24180.0
2015-10-09 11:10:00,50.96,51.0,50.73,50.95,15350.0,50.96,51.0,50.73,50.95,15350.0
2015-10-09 11:20:00,50.92,51.27,50.92,51.26,42823.0,50.92,51.27,50.92,51.26,42823.0
2015-10-09 11:30:00,51.24,51.26,51.05,51.08,32869.0,51.24,51.26,51.05,51.08,32869.0
2015-10-09 11:40:00,51.05,51.09,50.92,50.99,35766.0,51.05,51.09,50.92,50.99,35766.0
2015-10-09 11:50:00,51.0,51.14,50.94,51.14,19500.0,51.0,51.14,50.94,51.14,19500.0
2015-10-09 12:00:00,51.15,51.22,50.99,50.99,32597.0,51.15,51.22,50.99,50.99,32597.0
2015-10-09 12:10:00,50.96,51.01,50.83,50.9,15478.0,50.96,51.01,50.83,50.9,15478.0
2015-10-09 12:20:00,50.87,51.11,50.87,51.11,11430.0,50.87,51.11,50.87,51.11,11430.0
2015-10-09 12:30:00,51.11,51.11,50.84,51.02,20811.0,51.11,51.11,50.84,51.02,20811.0
2015-10-09 12:40:00,51.02,51.08,50.97,51.08,13159.0,51.02,51.08,50.97,51.08,13159.0
2015-10-09 12:50:00,51.08,51.15,51.02,51.09,11281.0,51.08,51.15,51.02,51.09,11281.0
2015-10-09 13:00:00,51.09,51.25,51.08,51.09,44565.0,51.09,51.25,51.08,51.09,44565.0
2015-10-09 13:10:00,51.07,51.14,50.99,51.01,11773.0,51.07,51.14,50.99,51.01,11773.0
2015-10-09 13:20:00,51.03,51.12,51.02,51.02,7953.0,51.03,51.12,51.02,51.02,7953.0
2015-10-09 13:30:00,51.03,51.07,50.9,50.99,13548.0,51.03,51.07,50.9,50.99,13548.0
2015-10-09 13:40:00,50.98,51.09,50.93,51.02,18732.0,50.98,51.09,50.93,51.02,18732.0
2015-10-09 13:50:00,51.0,51.04,50.93,50.96,17815.0,51.0,51.04,50.93,50.96,17815.0
2015-10-09 14:00:00,50.97,50.99,50.82,50.92,22318.0,50.97,50.99,50.82,50.92,22318.0
2015-10-09 14:10:00,50.93,50.94,50.85,50.88,14150.0,50.93,50.94,50.85,50.88,14150.0
2015-10-09 14:20:00,50.89,51.01,50.78,50.98,16691.0,50.89,51.01,50.78,50.98,16691.0
2015-10-09 14:30:00,50.97,51.02,50.93,51.02,19043.0,50.97,51.02,50.93,51.02,19043.0
2015-10-09 14:40:00,51.01,51.09,51.01,51.09,14408.0,51.01,51.09,51.01,51.09,14408.0
2015-10-09 14:50:00,51.09,51.2,51.09,51.12,16905.0,51.09,51.2,51.09,51.12,16905.0
2015-10-09 15:00:00,51.1,51.1,51.0,51.0,18036.0,51.1,51.1,51.0,51.0,18036.0
2015-10-09 15:10:00,51.02,51.02,50.9,50.94,24334.0,51.02,51.02,50.9,50.94,24334.0
2015-10-09 15:20:00,50.94,51.04,50.93,51.02,17504.0,50.94,51.04,50.93,51.02,17504.0
2015-10-09 15:30:00,51.0,51.22,50.99,51.12,24617.0,51.0,51.22,50.99,51.12,24617.0
2015-10-09 15:40:00,51.13,51.21,51.1,51.17,35985.0,51.13,51.21,51.1,51.17,35985.0
2015-10-09 15:50:00,51.18,51.22,51.12,51.19,73729.0,51.18,51.22,51.12,51.19,73729.0
2015-10-12 09:30:00,51.21,51.31,50.63,50.93,57841.0,51.21,51.31,50.63,50.93,57841.0
2015-10-12 09:40:00,50.89,51.03,50.64,50.92,30093.0,50.89,51.03,50.64,50.92,30093.0
2015-10-12 09:50:00,50.85,50.88,50.52,50.6,25325.0,50.85,50.88,50.52,50.6,25325.0
2015-10-12 10:00:00,50.6,50.74,50.41,50.6,52722.0,50.6,50.74,50.41,50.6,52722.0
2015-10-12 10:10:00,50.62,50.7,50.23,50.23,43705.0,50.62,50.7,50.23,50.23,43705.0
2015-10-12 10:20:00,50.23,50.38,50.11,50.32,46612.0,50.23,50.38,50.11,50.32,46612.0
2015-10-12 10:30:00,50.34,50.55,50.26,50.5,22752.0,50.34,50.55,50.26,50.5,22752.0
2015-10-12 10:40:00,50.48,50.57,50.36,50.53,14616.0,50.48,50.57,50.36,50.53,14616.0
2015-10-12 10:50:00,50.53,50.58,50.28,50.32,20248.0,50.53,50.58,50.28,50.32,20248.0
2015-10-12 11:00:00,50.34,50.69,50.33,50.63,30983.0,50.34,50.69,50.33,50.63,30983.0
2015-10-12 11:10:00,50.64,50.66,50.45,50.51,20093.0,50.64,50.66,50.45,50.51,20093.0
2015-10-12 11:20:00,50.55,50.63,50.47,50.61,13841.0,50.55,50.63,50.47,50.61,13841.0
2015-10-12 11:30:00,50.59,50.7,50.55,50.64,11661.0,50.59,50.7,50.55,50.64,11661.0
2015-10-12 11:40:00,50.65,50.86,50.54,50.73,14409.0,50.65,50.86,50.54,50.73,14409.0
2015-10-12 11:50:00,50.73,50.77,50.52,50.58,13065.0,50.73,50.77,50.52,50.58,13065.0
2015-10-12 12:00:00,50.57,50.61,50.43,50.6,15372.0,50.57,50.61,50.43,50.6,15372.0
2015-10-12 12:10:00,50.61,50.71,50.53,50.58,8518.0,50.61,50.71,50.53,50.58,8518.0
2015-10-12 12:20:00,50.61,50.61,50.46,50.54,11814.0,50.61,50.61,50.46,50.54,11814.0
2015-10-12 12:30:00,50.56,50.65,50.46,50.46,8320.0,50.56,50.65,50.46,50.46,8320.0
2015-10-12 12:40:00,50.46,50.59,50.4,50.49,12541.0,50.46,50.59,50.4,50.49,12541.0
2015-10-12 12:50:00,50.51,50.59,50.51,50.57,8007.0,50.51,50.59,50.51,50.57,8007.0
2015-10-12 13:00:00,50.54,50.55,50.42,50.46,15496.0,50.54,50.55,50.42,50.46,15496.0
2015-10-12 13:10:00,50.44,50.51,50.41,50.45,21398.0,50.44,50.51,50.41,50.45,21398.0
2015-10-12 13:20:00,50.46,50.64,50.45,50.48,16518.0,50.46,50.64,50.45,50.48,16518.0
2015-10-12 13:30:00,50.49,50.67,50.47,50.63,12055.0,50.49,50.67,50.47,50.63,12055.0
2015-10-12 13:40:00,50.64,50.74,50.59,50.7,13670.0,50.64,50.74,50.59,50.7,13670.0
2015-10-12 13:50:00,50.73,50.73,50.56,50.6,9807.0,50.73,50.73,50.56,50.6,9807.0
2015-10-12 14:00:00,50.58,50.77,50.56,50.72,19489.0,50.58,50.77,50.56,50.72,19489.0
2015-10-12 14:10:00,50.72,50.72,50.6,50.66,8566.0,50.72,50.72,50.6,50.66,8566.0
2015-10-12 14:20:00,50.66,50.72,50.52,50.53,95453.0,50.66,50.72,50.52,50.53,95453.0
2015-10-12 14:30:00,50.52,50.63,50.49,50.56,14412.0,50.52,50.63,50.49,50.56,14412.0
2015-10-12 14:40:00,50.58,50.74,50.58,50.74,22222.0,50.58,50.74,50.58,50.74,22222.0
2015-10-12 14:50:00,50.74,51.18,50.68,50.7,86355.0,50.74,51.18,50.68,50.7,86355.0
2015-10-12 15:00:00,50.69,50.74,50.64,50.74,19831.0,50.69,50.74,50.64,50.74,19831.0
2015-10-12 15:10:00,50.77,50.91,50.72,50.74,74911.0,50.77,50.91,50.72,50.74,74911.0
2015-10-12 15:20:00,50.74,50.79,50.7,50.73,16214.0,50.74,50.79,50.7,50.73,16214.0
2015-10-12 15:30:00,50.71,50.86,50.71,50.86,26177.0,50.71,50.86,50.71,50.86,26177.0
2015-10-12 15:40:00,50.85,50.87,50.77,50.81,36844.0,50.85,50.87,50.77,50.81,36844.0
2015-10-12 15:50:00,50.8,50.85,50.77,50.83,69421.0,50.8,50.85,50.77,50.83,69421.0
2015-10-13 09:30:00,50.46,50.46,50.0,50.29,34391.0,50.46,50.46,50.0,50.29,34391.0
2015-10-13 09:40:00,50.3,50.88,50.29,50.85,45514.0,50.3,50.88,50.29,50.85,45514.0
2015-10-13 09:50:00,50.85,51.16,50.75,51.02,90568.0,50.85,51.16,50.75,51.02,90568.0
2015-10-13 10:00:00,50.99,51.47,50.95,51.42,53842.0,50.99,51.47,50.95,51.42,53842.0
2015-10-13 10:10:00,51.46,51.53,51.33,51.46,43602.0,51.46,51.53,51.33,51.46,43602.0
2015-10-13 10:20:00,51.46,51.57,51.32,51.54,21763.0,51.46,51.57,51.32,51.54,21763.0
2015-10-13 10:30:00,51.54,51.63,51.45,51.53,19846.0,51.54,51.63,51.45,51.53,19846.0
2015-10-13 10:40:00,51.51,51.7,51.45,51.65,19550.0,51.51,51.7,51.45,51.65,19550.0
2015-10-13 10:50:00,51.65,51.8,51.49,51.66,25123.0,51.65,51.8,51.49,51.66,25123.0
2015-10-13 11:00:00,51.64,51.75,51.52,51.58,19062.0,51.64,51.75,51.52,51.58,19062.0
2015-10-13 11:10:00,51.58,51.61,51.32,51.39,20592.0,51.58,51.61,51.32,51.39,20592.0
2015-10-13 11:20:00,51.42,51.56,51.32,51.37,33144.0,51.42,51.56,51.32,51.37,33144.0
2015-10-13 11:30:00,51.39,51.54,51.36,51.51,15960.0,51.39,51.54,51.36,51.51,15960.0
2015-10-13 11:40:00,51.48,51.57,51.37,51.52,45068.0,51.48,51.57,51.37,51.52,45068.0
2015-10-13 11:50:00,51.48,51.65,51.45,51.52,59793.0,51.48,51.65,51.45,51.52,59793.0
2015-10-13 12:00:00,51.48,51.51,51.4,51.45,10239.0,51.48,51.51,51.4,51.45,10239.0
2015-10-13 12:10:00,51.41,51.44,51.36,51.37,15388.0,51.41,51.44,51.36,51.37,15388.0
2015-10-13 12:20:00,51.38,51.43,51.32,51.32,12341.0,51.38,51.43,51.32,51.32,12341.0
2015-10-13 12:30:00,51.34,51.42,51.32,51.35,12666.0,51.34,51.42,51.32,51.35,12666.0
2015-10-13 12:40:00,51.36,51.4,51.21,51.22,11020.0,51.36,51.4,51.21,51.22,11020.0
2015-10-13 12:50:00,51.2,51.2,51.0,51.02,14807.0,51.2,51.2,51.0,51.02,14807.0
2015-10-13 13:00:00,51.0,51.04,50.86,50.87,25800.0,51.0,51.04,50.86,50.87,25800.0
2015-10-13 13:10:00,50.85,51.03,50.84,51.02,14209.0,50.85,51.03,50.84,51.02,14209.0
2015-10-13 13:20:00,51.1,51.18,50.96,51.1,26953.0,51.1,51.18,50.96,51.1,26953.0
2015-10-13 13:30:00,51.08,51.08,50.87,50.89,11365.0,51.08,51.08,50.87,50.89,11365.0
2015-10-13 13:40:00,50.9,50.9,50.77,50.77,10478.0,50.9,50.9,50.77,50.77,10478.0
2015-10-13 13:50:00,50.77,50.84,50.58,50.61,9782.0,50.77,50.84,50.58,50.61,9782.0
2015-10-13 14:00:00,50.62,50.67,50.52,50.62,17857.0,50.62,50.67,50.52,50.62,17857.0
2015-10-13 14:10:00,50.64,50.83,50.64,50.71,15334.0,50.64,50.83,50.64,50.71,15334.0
2015-10-13 14:20:00,50.68,50.72,50.5,50.5,14869.0,50.68,50.72,50.5,50.5,14869.0
2015-10-13 14:30:00,50.49,50.65,50.43,50.62,18004.0,50.49,50.65,50.43,50.62,18004.0
2015-10-13 14:40:00,50.62,50.65,50.52,50.65,11396.0,50.62,50.65,50.52,50.65,11396.0
2015-10-13 14:50:00,50.67,50.76,50.61,50.76,20245.0,50.67,50.76,50.61,50.76,20245.0
2015-10-13 15:00:00,50.73,50.79,50.67,50.72,15100.0,50.73,50.79,50.67,50.72,15100.0
2015-10-13 15:10:00,50.72,50.8,50.59,50.6,18562.0,50.72,50.8,50.59,50.6,18562.0
2015-10-13 15:20:00,50.59,50.63,50.54,50.59,24764.0,50.59,50.63,50.54,50.59,24764.0
2015-10-13 15:30:00,50.62,50.69,50.53,50.56,25764.0,50.62,50.69,50.53,50.56,25764.0
2015-10-13 15:40:00,50.55,50.59,50.51,50.57,32024.0,50.55,50.59,50.51,50.57,32024.0
2015-10-13 15:50:00,50.55,50.64,50.53,50.57,73077.0,50.55,50.64,50.53,50.57,73077.0
2015-10-14 09:30:00,50.81,50.81,50.5,50.75,22424.0,50.81,50.81,50.5,50.75,22424.0
2015-10-14 09:40:00,50.8,51.63,50.7,51.6,53229.0,50.8,51.63,50.7,51.6,53229.0
2015-10-14 09:50:00,51.51,51.67,51.4,51.62,24715.0,51.51,51.67,51.4,51.62,24715.0
2015-10-14 10:00:00,51.65,51.72,51.47,51.64,31999.0,51.65,51.72,51.47,51.64,31999.0
2015-10-14 10:10:00,51.68,51.91,51.55,51.55,45838.0,51.68,51.91,51.55,51.55,45838.0
2015-10-14 10:20:00,51.55,51.58,51.37,51.48,21360.0,51.55,51.58,51.37,51.48,21360.0
2015-10-14 10:30:00,51.48,51.75,51.43,51.5,20069.0,51.48,51.75,51.43,51.5,20069.0
2015-10-14 10:40:00,51.53,51.61,51.38,51.41,17220.0,51.53,51.61,51.38,51.41,17220.0
2015-10-14 10:50:00,51.41,51.45,51.28,51.45,20341.0,51.41,51.45,51.28,51.45,20341.0
2015-10-14 11:00:00,51.45,51.7,51.36,51.58,28144.0,51.45,51.7,51.36,51.58,28144.0
2015-10-14 11:10:00,51.56,51.56,51.38,51.39,18608.0,51.56,51.56,51.38,51.39,18608.0
2015-10-14 11:20:00,51.42,51.48,51.38,51.45,56181.0,51.42,51.48,51.38,51.45,56181.0
2015-10-14 11:30:00,51.4,51.51,51.32,51.48,17993.0,51.4,51.51,51.32,51.48,17993.0
2015-10-14 11:40:00,51.5,51.65,51.43,51.44,44111.0,51.5,51.65,51.43,51.44,44111.0
2015-10-14 11:50:00,51.42,51.74,51.42,51.7,37122.0,51.42,51.74,51.42,51.7,37122.0
2015-10-14 12:00:00,51.71,51.81,51.62,51.63,22979.0,51.71,51.81,51.62,51.63,22979.0
2015-10-14 12:10:00,51.64,51.8,51.61,51.76,21483.0,51.64,51.8,51.61,51.76,21483.0
2015-10-14 12:20:00,51.8,51.97,51.73,51.94,31290.0,51.8,51.97,51.73,51.94,31290.0
2015-10-14 12:30:00,51.92,52.12,51.89,52.09,40561.0,51.92,52.12,51.89,52.09,40561.0
2015-10-14 12:40:00,52.07,52.3,52.06,52.2,37760.0,52.07,52.3,52.06,52.2,37760.0
2015-10-14 12:50:00,52.18,52.45,52.16,52.28,18104.0,52.18,52.45,52.16,52.28,18104.0
2015-10-14 13:00:00,52.3,52.35,52.18,52.21,17153.0,52.3,52.35,52.18,52.21,17153.0
2015-10-14 13:10:00,52.24,52.4,52.2,52.2,21540.0,52.24,52.4,52.2,52.2,21540.0
2015-10-14 13:20:00,52.18,52.19,52.07,52.09,11758.0,52.18,52.19,52.07,52.09,11758.0
2015-10-14 13:30:00,52.07,52.25,52.02,52.1,24438.0,52.07,52.25,52.02,52.1,24438.0
2015-10-14 13:40:00,52.08,52.12,51.96,52.01,20682.0,52.08,52.12,51.96,52.01,20682.0
2015-10-14 13:50:00,51.96,52.0,51.84,51.9,24039.0,51.96,52.0,51.84,51.9,24039.0
2015-10-14 14:00:00,51.91,52.1,51.66,51.81,30495.0,51.91,52.1,51.66,51.81,30495.0
2015-10-14 14:10:00,51.8,51.93,51.7,51.76,13761.0,51.8,51.93,51.7,51.76,13761.0
2015-10-14 14:20:00,51.75,51.81,51.65,51.65,15222.0,51.75,51.81,51.65,51.65,15222.0
2015-10-14 14:30:00,51.64,51.71,51.58,51.71,17140.0,51.64,51.71,51.58,51.71,17140.0
2015-10-14 14:40:00,51.71,51.75,51.61,51.63,12712.0,51.71,51.75,51.61,51.63,12712.0
2015-10-14 14:50:00,51.63,51.81,51.62,51.81,16426.0,51.63,51.81,51.62,51.81,16426.0
2015-10-14 15:00:00,51.81,51.99,51.78,51.99,15799.0,51.81,51.99,51.78,51.99,15799.0
2015-10-14 15:10:00,51.96,52.03,51.88,51.97,20201.0,51.96,52.03,51.88,51.97,20201.0
2015-10-14 15:20:00,51.97,52.19,51.85,52.19,23835.0,51.97,52.19,51.85,52.19,23835.0
2015-10-14 15:30:00,52.2,52.29,51.98,52.05,49692.0,52.2,52.29,51.98,52.05,49692.0
2015-10-14 15:40:00,52.02,52.16,51.97,52.08,40112.0,52.02,52.16,51.97,52.08,40112.0
2015-10-14 15:50:00,52.07,52.07,51.85,51.96,87866.0,52.07,52.07,51.85,51.96,87866.0
2015-10-15 09:30:00,52.26,52.7,52.08,52.18,51729.0,52.26,52.7,52.08,52.18,51729.0
2015-10-15 09:40:00,52.1,52.39,51.95,52.27,37038.0,52.1,52.39,51.95,52.27,37038.0
2015-10-15 09:50:00,52.34,52.59,52.15,52.54,32357.0,52.34,52.59,52.15,52.54,32357.0
2015-10-15 10:00:00,52.54,52.69,52.15,52.25,50453.0,52.54,52.69,52.15,52.25,50453.0
2015-10-15 10:10:00,52.29,52.38,52.2,52.38,36875.0,52.29,52.38,52.2,52.38,36875.0
2015-10-15 10:20:00,52.38,52.38,51.89,51.97,57795.0,52.38,52.38,51.89,51.97,57795.0
2015-10-15 10:30:00,51.93,52.16,51.75,52.05,41481.0,51.93,52.16,51.75,52.05,41481.0
2015-10-15 10:40:00,52.04,52.38,52.03,52.37,33581.0,52.04,52.38,52.03,52.37,33581.0
2015-10-15 10:50:00,52.38,52.57,52.3,52.52,35994.0,52.38,52.57,52.3,52.52,35994.0
2015-10-15 11:00:00,52.52,52.75,52.37,52.56,76909.0,52.52,52.75,52.37,52.56,76909.0
2015-10-15 11:10:00,52.59,52.63,52.27,52.31,41632.0,52.59,52.63,52.27,52.31,41632.0
2015-10-15 11:20:00,52.31,52.53,52.12,52.49,29281.0,52.31,52.53,52.12,52.49,29281.0
2015-10-15 11:30:00,52.49,52.54,52.2,52.2,28626.0,52.49,52.54,52.2,52.2,28626.0
2015-10-15 11:40:00,52.18,52.21,51.94,52.01,57795.0,52.18,52.21,51.94,52.01,57795.0
2015-10-15 11:50:00,51.99,51.99,51.56,51.64,48234.0,51.99,51.99,51.56,51.64,48234.0
2015-10-15 12:00:00,51.64,51.87,51.58,51.82,26271.0,51.64,51.87,51.58,51.82,26271.0
2015-10-15 12:10:00,51.84,51.84,51.68,51.79,17820.0,51.84,51.84,51.68,51.79,17820.0
2015-10-15 12:20:00,51.79,51.89,51.77,51.8,18072.0,51.79,51.89,51.77,51.8,18072.0
2015-10-15 12:30:00,51.81,51.99,51.8,51.9,13042.0,51.81,51.99,51.8,51.9,13042.0
2015-10-15 12:40:00,51.9,52.05,51.84,52.05,8648.0,51.9,52.05,51.84,52.05,8648.0
2015-10-15 12:50:00,52.07,52.3,51.92,52.3,14784.0,52.07,52.3,51.92,52.3,14784.0
2015-10-15 13:00:00,52.29,52.48,52.24,52.3,16686.0,52.29,52.48,52.24,52.3,16686.0
2015-10-15 13:10:00,52.28,52.33,52.19,52.22,14700.0,52.28,52.33,52.19,52.22,14700.0
2015-10-15 13:20:00,52.22,52.41,52.21,52.36,12609.0,52.22,52.41,52.21,52.36,12609.0
2015-10-15 13:30:00,52.32,52.38,52.22,52.31,12153.0,52.32,52.38,52.22,52.31,12153.0
2015-10-15 13:40:00,52.31,52.31,52.16,52.22,16973.0,52.31,52.31,52.16,52.22,16973.0
2015-10-15 13:50:00,52.22,52.3,52.14,52.2,22824.0,52.22,52.3,52.14,52.2,22824.0
2015-10-15 14:00:00,52.23,52.31,52.18,52.24,19671.0,52.23,52.31,52.18,52.24,19671.0
2015-10-15 14:10:00,52.21,52.47,52.2,52.41,25328.0,52.21,52.47,52.2,52.41,25328.0
2015-10-15 14:20:00,52.42,52.46,52.35,52.45,17387.0,52.42,52.46,52.35,52.45,17387.0
2015-10-15 14:30:00,52.46,52.65,52.43,52.63,22724.0,52.46,52.65,52.43,52.63,22724.0
2015-10-15 14:40:00,52.67,52.7,52.54,52.59,21167.0,52.67,52.7,52.54,52.59,21167.0
2015-10-15 14:50:00,52.58,52.6,52.51,52.56,16235.0,52.58,52.6,52.51,52.56,16235.0
2015-10-15 15:00:00,52.57,52.6,52.47,52.48,40428.0,52.57,52.6,52.47,52.48,40428.0
2015-10-15 15:10:00,52.48,52.59,52.43,52.59,16776.0,52.48,52.59,52.43,52.59,16776.0
2015-10-15 15:20:00,52.6,52.75,52.58,52.66,38988.0,52.6,52.75,52.58,52.66,38988.0
2015-10-15 15:30:00,52.65,52.65,52.48,52.53,34103.0,52.65,52.65,52.48,52.53,34103.0
2015-10-15 15:40:00,52.52,52.52,52.39,52.46,38691.0,52.52,52.52,52.39,52.46,38691.0
2015-10-15 15:50:00,52.46,52.53,52.43,52.46,131142.0,52.46,52.53,52.43,52.46,131142.0
2015-10-16 09:30:00,52.55,52.63,52.08,52.6,56006.0,52.55,52.63,52.08,52.6,56006.0
2015-10-16 09:40:00,52.63,52.63,52.11,52.11,38269.0,52.63,52.63,52.11,52.11,38269.0
2015-10-16 09:50:00,52.1,52.39,52.09,52.31,28394.0,52.1,52.39,52.09,52.31,28394.0
2015-10-16 10:00:00,52.33,52.44,51.73,51.74,59511.0,52.33,52.44,51.73,51.74,59511.0
2015-10-16 10:10:00,51.73,51.79,51.39,51.39,64161.0,51.73,51.79,51.39,51.39,64161.0
2015-10-16 10:20:00,51.38,51.51,51.25,51.46,27081.0,51.38,51.51,51.25,51.46,27081.0
2015-10-16 10:30:00,51.47,51.62,51.41,51.57,13040.0,51.47,51.62,51.41,51.57,13040.0
2015-10-16 10:40:00,51.6,51.62,51.5,51.5,21471.0,51.6,51.62,51.5,51.5,21471.0
2015-10-16 10:50:00,51.49,51.49,51.08,51.27,56052.0,51.49,51.49,51.08,51.27,56052.0
2015-10-16 11:00:00,51.28,51.49,51.28,51.45,52322.0,51.28,51.49,51.28,51.45,52322.0
2015-10-16 11:10:00,51.44,51.49,51.26,51.38,19308.0,51.44,51.49,51.26,51.38,19308.0
2015-10-16 11:20:00,51.38,51.38,51.17,51.25,11132.0,51.38,51.38,51.17,51.25,11132.0
2015-10-16 11:30:00,51.28,51.38,51.21,51.28,12378.0,51.28,51.38,51.21,51.28,12378.0
2015-10-16 11:40:00,51.32,51.35,51.2,51.35,6378.0,51.32,51.35,51.2,51.35,6378.0
2015-10-16 11:50:00,51.34,51.68,51.33,51.68,18744.0,51.34,51.68,51.33,51.68,18744.0
2015-10-16 12:00:00,51.69,51.69,51.52,51.53,14355.0,51.69,51.69,51.52,51.53,14355.0
2015-10-16 12:10:00,51.51,51.51,51.33,51.45,7505.0,51.51,51.51,51.33,51.45,7505.0
2015-10-16 12:20:00,51.49,51.52,51.35,51.35,9719.0,51.49,51.52,51.35,51.35,9719.0
2015-10-16 12:30:00,51.34,51.38,51.23,51.37,14254.0,51.34,51.38,51.23,51.37,14254.0
2015-10-16 12:40:00,51.36,51.37,51.22,51.37,7654.0,51.36,51.37,51.22,51.37,7654.0
2015-10-16 12:50:00,51.35,51.43,51.3,51.43,7980.0,51.35,51.43,51.3,51.43,7980.0
2015-10-16 13:00:00,51.38,51.53,51.35,51.44,12484.0,51.38,51.53,51.35,51.44,12484.0
2015-10-16 13:10:00,51.44,51.61,51.44,51.61,11167.0,51.44,51.61,51.44,51.61,11167.0
2015-10-16 13:20:00,51.63,51.68,51.55,51.56,8500.0,51.63,51.68,51.55,51.56,8500.0
2015-10-16 13:30:00,51.57,51.66,51.57,51.61,10221.0,51.57,51.66,51.57,51.61,10221.0
2015-10-16 13:40:00,51.61,51.68,51.55,51.59,10200.0,51.61,51.68,51.55,51.59,10200.0
2015-10-16 13:50:00,51.6,51.69,51.51,51.52,14410.0,51.6,51.69,51.51,51.52,14410.0
2015-10-16 14:00:00,51.52,51.64,51.46,51.58,9226.0,51.52,51.64,51.46,51.58,9226.0
2015-10-16 14:10:00,51.54,51.71,51.53,51.7,9198.0,51.54,51.71,51.53,51.7,9198.0
2015-10-16 14:20:00,51.69,51.88,51.66,51.83,37001.0,51.69,51.88,51.66,51.83,37001.0
2015-10-16 14:30:00,51.86,51.86,51.69,51.86,15005.0,51.86,51.86,51.69,51.86,15005.0
2015-10-16 14:40:00,51.84,51.93,51.79,51.79,8151.0,51.84,51.93,51.79,51.79,8151.0
2015-10-16 14:50:00,51.79,51.94,51.77,51.88,10282.0,51.79,51.94,51.77,51.88,10282.0
2015-10-16 15:00:00,51.89,51.95,51.85,51.88,8287.0,51.89,51.95,51.85,51.88,8287.0
2015-10-16 15:10:00,51.9,51.99,51.85,51.98,43438.0,51.9,51.99,51.85,51.98,43438.0
2015-10-16 15:20:00,51.96,52.06,51.93,51.93,27991.0,51.96,52.06,51.93,51.93,27991.0
2015-10-16 15:30:00,51.94,52.07,51.94,52.02,13738.0,51.94,52.07,51.94,52.02,13738.0
2015-10-16 15:40:00,52.01,52.1,52.0,52.06,42363.0,52.01,52.1,52.0,52.06,42363.0
2015-10-16 15:50:00,52.05,52.09,51.96,52.04,82625.0,52.05,52.09,51.96,52.04,82625.0
2015-10-19 09:30:00,51.7,51.74,51.15,51.15,73387.0,51.7,51.74,51.15,51.15,73387.0
2015-10-19 09:40:00,51.13,51.68,50.88,51.64,30288.0,51.13,51.68,50.88,51.64,30288.0
2015-10-19 09:50:00,51.68,51.99,51.68,51.99,15474.0,51.68,51.99,51.68,51.99,15474.0
2015-10-19 10:00:00,51.96,51.99,51.66,51.85,39154.0,51.96,51.99,51.66,51.85,39154.0
2015-10-19 10:10:00,51.81,52.29,51.77,52.17,23503.0,51.81,52.29,51.77,52.17,23503.0
2015-10-19 10:20:00,52.18,52.22,51.92,52.08,22995.0,52.18,52.22,51.92,52.08,22995.0
2015-10-19 10:30:00,52.05,52.11,51.8,51.85,17367.0,52.05,52.11,51.8,51.85,17367.0
2015-10-19 10:40:00,51.85,52.06,51.63,51.75,47155.0,51.85,52.06,51.63,51.75,47155.0
2015-10-19 10:50:00,51.74,51.78,51.54,51.64,9535.0,51.74,51.78,51.54,51.64,9535.0
2015-10-19 11:00:00,51.66,51.85,51.52,51.85,13489.0,51.66,51.85,51.52,51.85,13489.0
2015-10-19 11:10:00,51.85,51.92,51.77,51.83,14727.0,51.85,51.92,51.77,51.83,14727.0
2015-10-19 11:20:00,51.79,51.85,51.74,51.76,25289.0,51.79,51.85,51.74,51.76,25289.0
2015-10-19 11:30:00,51.76,51.88,51.64,51.85,14462.0,51.76,51.88,51.64,51.85,14462.0
2015-10-19 11:40:00,51.84,51.86,51.77,51.78,5272.0,51.84,51.86,51.77,51.78,5272.0
2015-10-19 11:50:00,51.8,51.84,51.74,51.8,7864.0,51.8,51.84,51.74,51.8,7864.0
2015-10-19 12:00:00,51.81,51.84,51.54,51.58,9200.0,51.81,51.84,51.54,51.58,9200.0
2015-10-19 12:10:00,51.56,51.57,51.43,51.49,7600.0,51.56,51.57,51.43,51.49,7600.0
2015-10-19 12:20:00,51.51,51.54,51.28,51.35,16500.0,51.51,51.54,51.28,51.35,16500.0
2015-10-19 12:30:00,51.35,51.35,51.19,51.29,19360.0,51.35,51.35,51.19,51.29,19360.0
2015-10-19 12:40:00,51.31,51.37,51.28,51.29,15817.0,51.31,51.37,51.28,51.29,15817.0
2015-10-19 12:50:00,51.3,51.42,51.27,51.38,12528.0,51.3,51.42,51.27,51.38,12528.0
2015-10-19 13:00:00,51.42,51.49,51.39,51.43,9522.0,51.42,51.49,51.39,51.43,9522.0
2015-10-19 13:10:00,51.39,51.43,51.29,51.29,8722.0,51.39,51.43,51.29,51.29,8722.0
2015-10-19 13:20:00,51.29,51.31,51.11,51.11,18849.0,51.29,51.31,51.11,51.11,18849.0
2015-10-19 13:30:00,51.11,51.13,50.9,51.0,14681.0,51.11,51.13,50.9,51.0,14681.0
2015-10-19 13:40:00,51.02,51.21,51.02,51.09,9151.0,51.02,51.21,51.02,51.09,9151.0
2015-10-19 13:50:00,51.08,51.21,51.08,51.15,6343.0,51.08,51.21,51.08,51.15,6343.0
2015-10-19 14:00:00,51.15,51.15,51.02,51.09,9619.0,51.15,51.15,51.02,51.09,9619.0
2015-10-19 14:10:00,51.08,51.18,51.0,51.03,15601.0,51.08,51.18,51.0,51.03,15601.0
2015-10-19 14:20:00,51.03,51.06,50.93,51.0,20928.0,51.03,51.06,50.93,51.0,20928.0
2015-10-19 14:30:00,50.99,51.17,50.98,51.09,8600.0,50.99,51.17,50.98,51.09,8600.0
2015-10-19 14:40:00,51.09,51.19,51.09,51.15,6400.0,51.09,51.19,51.09,51.15,6400.0
2015-10-19 14:50:00,51.12,51.25,51.11,51.13,9425.0,51.12,51.25,51.11,51.13,9425.0
2015-10-19 15:00:00,51.13,51.22,51.12,51.2,9135.0,51.13,51.22,51.12,51.2,9135.0
2015-10-19 15:10:00,51.2,51.22,51.16,51.16,12390.0,51.2,51.22,51.16,51.16,12390.0
2015-10-19 15:20:00,51.16,51.31,51.16,51.28,10865.0,51.16,51.31,51.16,51.28,10865.0
2015-10-19 15:30:00,51.25,51.27,51.16,51.19,15334.0,51.25,51.27,51.16,51.19,15334.0
2015-10-19 15:40:00,51.18,51.29,51.15,51.23,22693.0,51.18,51.29,51.15,51.23,22693.0
2015-10-19 15:50:00,51.22,51.22,51.08,51.22,81259.0,51.22,51.22,51.08,51.22,81259.0
2015-10-20 09:30:00,51.12,51.2,50.81,51.18,39334.0,51.12,51.2,50.81,51.18,39334.0
2015-10-20 09:40:00,51.22,51.74,51.19,51.63,42738.0,51.22,51.74,51.19,51.63,42738.0
2015-10-20 09:50:00,51.68,51.91,51.47,51.52,33272.0,51.68,51.91,51.47,51.52,33272.0
2015-10-20 10:00:00,51.55,52.21,51.55,52.02,37639.0,51.55,52.21,51.55,52.02,37639.0
2015-10-20 10:10:00,52.03,52.05,51.79,51.83,15442.0,52.03,52.05,51.79,51.83,15442.0
2015-10-20 10:20:00,51.84,52.1,51.79,52.05,41548.0,51.84,52.1,51.79,52.05,41548.0
2015-10-20 10:30:00,52.07,52.4,52.07,52.36,62403.0,52.07,52.4,52.07,52.36,62403.0
2015-10-20 10:40:00,52.38,52.49,52.21,52.24,28737.0,52.38,52.49,52.21,52.24,28737.0
2015-10-20 10:50:00,52.28,52.45,52.16,52.27,45513.0,52.28,52.45,52.16,52.27,45513.0
2015-10-20 11:00:00,52.32,52.34,51.94,52.03,23080.0,52.32,52.34,51.94,52.03,23080.0
2015-10-20 11:10:00,52.05,52.05,51.8,51.93,14060.0,52.05,52.05,51.8,51.93,14060.0
2015-10-20 11:20:00,51.94,52.1,51.84,51.98,23724.0,51.94,52.1,51.84,51.98,23724.0
2015-10-20 11:30:00,51.96,52.0,51.85,51.99,6252.0,51.96,52.0,51.85,51.99,6252.0
2015-10-20 11:40:00,52.03,52.18,51.92,51.99,10656.0,52.03,52.18,51.92,51.99,10656.0
2015-10-20 11:50:00,51.98,52.04,51.75,51.98,12557.0,51.98,52.04,51.75,51.98,12557.0
2015-10-20 12:00:00,51.95,51.96,51.8,51.96,9877.0,51.95,51.96,51.8,51.96,9877.0
2015-10-20 12:10:00,51.96,51.96,51.75,51.75,9100.0,51.96,51.96,51.75,51.75,9100.0
2015-10-20 12:20:00,51.77,51.81,51.7,51.77,15764.0,51.77,51.81,51.7,51.77,15764.0
2015-10-20 12:30:00,51.74,51.81,51.69,51.77,8300.0,51.74,51.81,51.69,51.77,8300.0
2015-10-20 12:40:00,51.77,51.96,51.73,51.77,7331.0,51.77,51.96,51.73,51.77,7331.0
2015-10-20 12:50:00,51.74,51.81,51.7,51.72,6650.0,51.74,51.81,51.7,51.72,6650.0
2015-10-20 13:00:00,51.7,51.76,51.66,51.73,9193.0,51.7,51.76,51.66,51.73,9193.0
2015-10-20 13:10:00,51.73,51.81,51.68,51.72,13034.0,51.73,51.81,51.68,51.72,13034.0
2015-10-20 13:20:00,51.72,51.79,51.57,51.63,11100.0,51.72,51.79,51.57,51.63,11100.0
2015-10-20 13:30:00,51.6,51.67,51.51,51.53,10654.0,51.6,51.67,51.51,51.53,10654.0
2015-10-20 13:40:00,51.58,51.67,51.5,51.6,13950.0,51.58,51.67,51.5,51.6,13950.0
2015-10-20 13:50:00,51.59,51.6,51.52,51.54,7491.0,51.59,51.6,51.52,51.54,7491.0
2015-10-20 14:00:00,51.53,51.57,51.46,51.49,7109.0,51.53,51.57,51.46,51.49,7109.0
2015-10-20 14:10:00,51.49,51.55,51.46,51.48,12867.0,51.49,51.55,51.46,51.48,12867.0
2015-10-20 14:20:00,51.48,51.59,51.38,51.56,12325.0,51.48,51.59,51.38,51.56,12325.0
2015-10-20 14:30:00,51.56,51.71,51.52,51.69,7792.0,51.56,51.71,51.52,51.69,7792.0
2015-10-20 14:40:00,51.71,51.79,51.64,51.7,9579.0,51.71,51.79,51.64,51.7,9579.0
2015-10-20 14:50:00,51.7,51.83,51.7,51.82,10252.0,51.7,51.83,51.7,51.82,10252.0
2015-10-20 15:00:00,51.84,51.84,51.75,51.77,8800.0,51.84,51.84,51.75,51.77,8800.0
2015-10-20 15:10:00,51.8,51.94,51.72,51.72,16624.0,51.8,51.94,51.72,51.72,16624.0
2015-10-20 15:20:00,51.73,51.96,51.73,51.91,12668.0,51.73,51.96,51.73,51.91,12668.0
2015-10-20 15:30:00,51.91,51.91,51.76,51.79,18649.0,51.91,51.91,51.76,51.79,18649.0
2015-10-20 15:40:00,51.8,51.81,51.61,51.7,22313.0,51.8,51.81,51.61,51.7,22313.0
2015-10-20 15:50:00,51.71,51.8,51.67,51.76,71069.0,51.71,51.8,51.67,51.76,71069.0
2015-10-21 09:30:00,51.87,51.9,51.38,51.4,66678.0,51.87,51.9,51.38,51.4,66678.0
2015-10-21 09:40:00,51.29,51.64,51.21,51.23,26013.0,51.29,51.64,51.21,51.23,26013.0
2015-10-21 09:50:00,51.27,51.4,50.89,51.19,38976.0,51.27,51.4,50.89,51.19,38976.0
2015-10-21 10:00:00,51.15,51.22,50.89,51.18,32818.0,51.15,51.22,50.89,51.18,32818.0
2015-10-21 10:10:00,51.16,51.19,50.86,51.07,37780.0,51.16,51.19,50.86,51.07,37780.0
2015-10-21 10:20:00,51.06,51.07,50.77,50.79,54900.0,51.06,51.07,50.77,50.79,54900.0
2015-10-21 10:30:00,50.79,50.83,50.58,50.69,48224.0,50.79,50.83,50.58,50.69,48224.0
2015-10-21 10:40:00,50.69,51.0,50.68,50.88,26612.0,50.69,51.0,50.68,50.88,26612.0
2015-10-21 10:50:00,50.85,51.17,50.85,51.11,9663.0,50.85,51.17,50.85,51.11,9663.0
2015-10-21 11:00:00,51.14,51.23,50.91,50.93,12223.0,51.14,51.23,50.91,50.93,12223.0
2015-10-21 11:10:00,50.91,51.03,50.77,51.02,14594.0,50.91,51.03,50.77,51.02,14594.0
2015-10-21 11:20:00,51.02,51.24,50.95,51.06,33278.0,51.02,51.24,50.95,51.06,33278.0
2015-10-21 11:30:00,51.07,51.2,50.97,51.13,22914.0,51.07,51.2,50.97,51.13,22914.0
2015-10-21 11:40:00,51.15,51.15,50.88,50.95,12474.0,51.15,51.15,50.88,50.95,12474.0
2015-10-21 11:50:00,50.97,51.0,50.74,50.8,14854.0,50.97,51.0,50.74,50.8,14854.0
2015-10-21 12:00:00,50.77,50.85,50.72,50.81,16015.0,50.77,50.85,50.72,50.81,16015.0
2015-10-21 12:10:00,50.79,50.93,50.74,50.83,16528.0,50.79,50.93,50.74,50.83,16528.0
2015-10-21 12:20:00,50.84,50.91,50.67,50.74,9285.0,50.84,50.91,50.67,50.74,9285.0
2015-10-21 12:30:00,50.72,50.8,50.55,50.8,31901.0,50.72,50.8,50.55,50.8,31901.0
2015-10-21 12:40:00,50.85,50.94,50.76,50.94,12042.0,50.85,50.94,50.76,50.94,12042.0
2015-10-21 12:50:00,50.98,51.0,50.81,50.83,9458.0,50.98,51.0,50.81,50.83,9458.0
2015-10-21 13:00:00,50.81,50.81,50.66,50.73,7800.0,50.81,50.81,50.66,50.73,7800.0
2015-10-21 13:10:00,50.72,50.76,50.54,50.55,11676.0,50.72,50.76,50.54,50.55,11676.0
2015-10-21 13:20:00,50.55,50.66,50.53,50.56,10854.0,50.55,50.66,50.53,50.56,10854.0
2015-10-21 13:30:00,50.54,50.66,50.4,50.48,45589.0,50.54,50.66,50.4,50.48,45589.0
2015-10-21 13:40:00,50.49,50.62,50.48,50.59,19990.0,50.49,50.62,50.48,50.59,19990.0
2015-10-21 13:50:00,50.59,50.69,50.43,50.43,15150.0,50.59,50.69,50.43,50.43,15150.0
2015-10-21 14:00:00,50.4,50.5,50.36,50.41,17246.0,50.4,50.5,50.36,50.41,17246.0
2015-10-21 14:10:00,50.41,50.43,50.2,50.33,17061.0,50.41,50.43,50.2,50.33,17061.0
2015-10-21 14:20:00,50.33,50.37,50.24,50.26,19214.0,50.33,50.37,50.24,50.26,19214.0
2015-10-21 14:30:00,50.27,50.58,50.27,50.47,14582.0,50.27,50.58,50.27,50.47,14582.0
2015-10-21 14:40:00,50.47,50.56,50.31,50.36,17414.0,50.47,50.56,50.31,50.36,17414.0
2015-10-21 14:50:00,50.35,50.4,50.24,50.24,26282.0,50.35,50.4,50.24,50.24,26282.0
2015-10-21 15:00:00,50.21,50.42,50.21,50.42,22420.0,50.21,50.42,50.21,50.42,22420.0
2015-10-21 15:10:00,50.41,50.41,50.1,50.1,38541.0,50.41,50.41,50.1,50.1,38541.0
2015-10-21 15:20:00,50.11,50.2,50.03,50.07,57799.0,50.11,50.2,50.03,50.07,57799.0
2015-10-21 15:30:00,50.08,50.08,49.98,50.02,89889.0,50.08,50.08,49.98,50.02,89889.0
2015-10-21 15:40:00,50.02,50.02,49.84,49.95,93009.0,50.02,50.02,49.84,49.95,93009.0
2015-10-21 15:50:00,49.94,49.99,49.84,49.94,147469.0,49.94,49.99,49.84,49.94,147469.0
2015-10-22 09:30:00,50.55,50.87,50.13,50.4,103931.0,50.55,50.87,50.13,50.4,103931.0
2015-10-22 09:40:00,50.36,50.64,50.33,50.49,53025.0,50.36,50.64,50.33,50.49,53025.0
2015-10-22 09:50:00,50.53,50.85,50.23,50.53,31737.0,50.53,50.85,50.23,50.53,31737.0
2015-10-22 10:00:00,50.53,50.63,50.29,50.29,36237.0,50.53,50.63,50.29,50.29,36237.0
2015-10-22 10:10:00,50.28,50.4,50.13,50.31,32532.0,50.28,50.4,50.13,50.31,32532.0
2015-10-22 10:20:00,50.31,50.54,50.06,50.13,17452.0,50.31,50.54,50.06,50.13,17452.0
2015-10-22 10:30:00,50.14,50.21,49.92,50.1,23685.0,50.14,50.21,49.92,50.1,23685.0
2015-10-22 10:40:00,50.14,50.5,50.01,50.39,20958.0,50.14,50.5,50.01,50.39,20958.0
2015-10-22 10:50:00,50.41,50.42,50.09,50.42,19612.0,50.41,50.42,50.09,50.42,19612.0
2015-10-22 11:00:00,50.45,50.49,50.23,50.29,12520.0,50.45,50.49,50.23,50.29,12520.0
2015-10-22 11:10:00,50.26,50.56,50.26,50.56,14980.0,50.26,50.56,50.26,50.56,14980.0
2015-10-22 11:20:00,50.58,50.65,50.5,50.56,20067.0,50.58,50.65,50.5,50.56,20067.0
2015-10-22 11:30:00,50.53,50.66,50.34,50.66,12200.0,50.53,50.66,50.34,50.66,12200.0
2015-10-22 11:40:00,50.68,50.95,50.62,50.86,34196.0,50.68,50.95,50.62,50.86,34196.0
2015-10-22 11:50:00,50.85,50.86,50.5,50.55,12271.0,50.85,50.86,50.5,50.55,12271.0
2015-10-22 12:00:00,50.56,50.81,50.56,50.74,12400.0,50.56,50.81,50.56,50.74,12400.0
2015-10-22 12:10:00,50.78,50.82,50.49,50.49,10230.0,50.78,50.82,50.49,50.49,10230.0
2015-10-22 12:20:00,50.54,50.67,50.47,50.66,16461.0,50.54,50.67,50.47,50.66,16461.0
2015-10-22 12:30:00,50.62,50.66,50.47,50.54,17058.0,50.62,50.66,50.47,50.54,17058.0
2015-10-22 12:40:00,50.56,50.69,50.42,50.42,19564.0,50.56,50.69,50.42,50.42,19564.0
2015-10-22 12:50:00,50.44,50.44,50.25,50.29,21621.0,50.44,50.44,50.25,50.29,21621.0
2015-10-22 13:00:00,50.28,50.32,50.19,50.24,18200.0,50.28,50.32,50.19,50.24,18200.0
2015-10-22 13:10:00,50.22,50.23,50.04,50.06,41260.0,50.22,50.23,50.04,50.06,41260.0
2015-10-22 13:20:00,50.04,50.07,49.95,50.03,26307.0,50.04,50.07,49.95,50.03,26307.0
2015-10-22 13:30:00,50.05,50.12,49.97,49.99,26265.0,50.05,50.12,49.97,49.99,26265.0
2015-10-22 13:40:00,50.0,50.0,49.57,49.66,50281.0,50.0,50.0,49.57,49.66,50281.0
2015-10-22 13:50:00,49.62,49.66,49.45,49.45,38473.0,49.62,49.66,49.45,49.45,38473.0
2015-10-22 14:00:00,49.42,49.53,49.33,49.37,60416.0,49.42,49.53,49.33,49.37,60416.0
2015-10-22 14:10:00,49.37,49.38,49.15,49.17,46644.0,49.37,49.38,49.15,49.17,46644.0
2015-10-22 14:20:00,49.18,49.57,49.1,49.44,41538.0,49.18,49.57,49.1,49.44,41538.0
2015-10-22 14:30:00,49.47,49.49,49.33,49.49,45009.0,49.47,49.49,49.33,49.49,45009.0
2015-10-22 14:40:00,49.51,49.54,49.4,49.46,19868.0,49.51,49.54,49.4,49.46,19868.0
2015-10-22 14:50:00,49.47,49.72,49.43,49.47,63662.0,49.47,49.72,49.43,49.47,63662.0
2015-10-22 15:00:00,49.47,49.63,49.4,49.41,28782.0,49.47,49.63,49.4,49.41,28782.0
2015-10-22 15:10:00,49.4,49.71,49.39,49.65,82098.0,49.4,49.71,49.39,49.65,82098.0
2015-10-22 15:20:00,49.68,49.87,49.65,49.83,70761.0,49.68,49.87,49.65,49.83,70761.0
2015-10-22 15:30:00,49.82,49.84,49.65,49.69,65467.0,49.82,49.84,49.65,49.69,65467.0
2015-10-22 15:40:00,49.7,49.9,49.68,49.81,61502.0,49.7,49.9,49.68,49.81,61502.0
2015-10-22 15:50:00,49.83,49.93,49.76,49.89,122418.0,49.83,49.93,49.76,49.89,122418.0
2015-10-23 09:30:00,50.31,50.4,49.22,49.64,56008.0,50.31,50.4,49.22,49.64,56008.0
2015-10-23 09:40:00,49.79,49.86,49.24,49.76,58612.0,49.79,49.86,49.24,49.76,58612.0
2015-10-23 09:50:00,49.79,50.26,49.76,50.25,34013.0,49.79,50.26,49.76,50.25,34013.0
2015-10-23 10:00:00,50.23,50.56,50.18,50.47,49123.0,50.23,50.56,50.18,50.47,49123.0
2015-10-23 10:10:00,50.49,50.64,50.23,50.51,64081.0,50.49,50.64,50.23,50.51,64081.0
2015-10-23 10:20:00,50.54,50.79,50.26,50.26,34742.0,50.54,50.79,50.26,50.26,34742.0
2015-10-23 10:30:00,50.23,50.75,50.22,50.7,33587.0,50.23,50.75,50.22,50.7,33587.0
2015-10-23 10:40:00,50.72,50.89,50.47,50.48,26933.0,50.72,50.89,50.47,50.48,26933.0
2015-10-23 10:50:00,50.47,50.63,50.41,50.63,18004.0,50.47,50.63,50.41,50.63,18004.0
2015-10-23 11:00:00,50.61,50.62,50.41,50.47,31967.0,50.61,50.62,50.41,50.47,31967.0
2015-10-23 11:10:00,50.47,50.47,50.15,50.15,22825.0,50.47,50.47,50.15,50.15,22825.0
2015-10-23 11:20:00,50.11,50.38,50.08,50.27,16675.0,50.11,50.38,50.08,50.27,16675.0
2015-10-23 11:30:00,50.3,50.3,49.95,50.05,24726.0,50.3,50.3,49.95,50.05,24726.0
2015-10-23 11:40:00,50.06,50.13,49.96,49.99,10682.0,50.06,50.13,49.96,49.99,10682.0
2015-10-23 11:50:00,49.99,50.17,49.88,50.12,20519.0,49.99,50.17,49.88,50.12,20519.0
2015-10-23 12:00:00,50.12,50.26,50.07,50.11,31664.0,50.12,50.26,50.07,50.11,31664.0
2015-10-23 12:10:00,50.11,50.15,49.96,50.08,40785.0,50.11,50.15,49.96,50.08,40785.0
2015-10-23 12:20:00,50.07,50.27,50.04,50.18,19461.0,50.07,50.27,50.04,50.18,19461.0
2015-10-23 12:30:00,50.15,50.24,50.09,50.12,11126.0,50.15,50.24,50.09,50.12,11126.0
2015-10-23 12:40:00,50.14,50.15,50.02,50.08,10668.0,50.14,50.15,50.02,50.08,10668.0
2015-10-23 12:50:00,50.07,50.21,49.99,50.15,16433.0,50.07,50.21,49.99,50.15,16433.0
2015-10-23 13:00:00,50.14,50.14,49.95,50.11,11907.0,50.14,50.14,49.95,50.11,11907.0
2015-10-23 13:10:00,50.13,50.26,50.1,50.26,9807.0,50.13,50.26,50.1,50.26,9807.0
2015-10-23 13:20:00,50.25,50.3,50.17,50.18,20447.0,50.25,50.3,50.17,50.18,20447.0
2015-10-23 13:30:00,50.19,50.26,50.15,50.15,29293.0,50.19,50.26,50.15,50.15,29293.0
2015-10-23 13:40:00,50.16,50.23,50.12,50.19,12867.0,50.16,50.23,50.12,50.19,12867.0
2015-10-23 13:50:00,50.2,50.26,50.16,50.2,21400.0,50.2,50.26,50.16,50.2,21400.0
2015-10-23 14:00:00,50.18,50.27,50.18,50.26,14913.0,50.18,50.27,50.18,50.26,14913.0
2015-10-23 14:10:00,50.25,50.27,50.08,50.26,10130.0,50.25,50.27,50.08,50.26,10130.0
2015-10-23 14:20:00,50.27,50.27,50.11,50.2,43006.0,50.27,50.27,50.11,50.2,43006.0
2015-10-23 14:30:00,50.19,50.4,50.18,50.36,31868.0,50.19,50.4,50.18,50.36,31868.0
2015-10-23 14:40:00,50.36,50.4,50.31,50.36,15456.0,50.36,50.4,50.31,50.36,15456.0
2015-10-23 14:50:00,50.38,50.39,50.24,50.27,16063.0,50.38,50.39,50.24,50.27,16063.0
2015-10-23 15:00:00,50.24,50.34,50.2,50.3,12284.0,50.24,50.34,50.2,50.3,12284.0
2015-10-23 15:10:00,50.31,50.44,50.3,50.36,16782.0,50.31,50.44,50.3,50.36,16782.0
2015-10-23 15:20:00,50.33,50.37,50.12,50.14,48132.0,50.33,50.37,50.12,50.14,48132.0
2015-10-23 15:30:00,50.15,50.42,50.15,50.37,16416.0,50.15,50.42,50.15,50.37,16416.0
2015-10-23 15:40:00,50.4,50.45,50.31,50.35,34077.0,50.4,50.45,50.31,50.35,34077.0
2015-10-23 15:50:00,50.39,50.48,50.33,50.43,98166.0,50.39,50.48,50.33,50.43,98166.0
2015-10-26 09:30:00,50.97,51.69,50.78,50.88,134866.0,50.97,51.69,50.78,50.88,134866.0
2015-10-26 09:40:00,50.83,50.91,50.25,50.32,34043.0,50.83,50.91,50.25,50.32,34043.0
2015-10-26 09:50:00,50.33,50.51,50.29,50.4,17732.0,50.33,50.51,50.29,50.4,17732.0
2015-10-26 10:00:00,50.41,50.42,50.01,50.12,30594.0,50.41,50.42,50.01,50.12,30594.0
2015-10-26 10:10:00,50.11,50.23,49.81,50.16,54270.0,50.11,50.23,49.81,50.16,54270.0
2015-10-26 10:20:00,50.17,50.31,50.03,50.28,12554.0,50.17,50.31,50.03,50.28,12554.0
2015-10-26 10:30:00,50.25,50.5,50.11,50.11,43022.0,50.25,50.5,50.11,50.11,43022.0
2015-10-26 10:40:00,50.13,50.32,49.96,50.29,14774.0,50.13,50.32,49.96,50.29,14774.0
2015-10-26 10:50:00,50.28,50.5,50.28,50.32,16955.0,50.28,50.5,50.28,50.32,16955.0
2015-10-26 11:00:00,50.28,50.54,50.25,50.39,15253.0,50.28,50.54,50.25,50.39,15253.0
2015-10-26 11:10:00,50.38,50.39,50.15,50.17,14918.0,50.38,50.39,50.15,50.17,14918.0
2015-10-26 11:20:00,50.19,50.24,50.09,50.17,8664.0,50.19,50.24,50.09,50.17,8664.0
2015-10-26 11:30:00,50.19,50.29,50.05,50.13,66585.0,50.19,50.29,50.05,50.13,66585.0
2015-10-26 11:40:00,50.11,50.41,50.09,50.31,8286.0,50.11,50.41,50.09,50.31,8286.0
2015-10-26 11:50:00,50.32,50.37,50.17,50.24,7300.0,50.32,50.37,50.17,50.24,7300.0
2015-10-26 12:00:00,50.24,50.27,50.15,50.27,5206.0,50.24,50.27,50.15,50.27,5206.0
2015-10-26 12:10:00,50.31,50.41,50.28,50.35,5134.0,50.31,50.41,50.28,50.35,5134.0
2015-10-26 12:20:00,50.39,50.63,50.38,50.61,26844.0,50.39,50.63,50.38,50.61,26844.0
2015-10-26 12:30:00,50.6,50.6,50.4,50.44,9182.0,50.6,50.6,50.4,50.44,9182.0
2015-10-26 12:40:00,50.46,50.64,50.45,50.64,5266.0,50.46,50.64,50.45,50.64,5266.0
2015-10-26 12:50:00,50.64,50.66,50.43,50.43,12867.0,50.64,50.66,50.43,50.43,12867.0
2015-10-26 13:00:00,50.42,50.44,50.29,50.38,18692.0,50.42,50.44,50.29,50.38,18692.0
2015-10-26 13:10:00,50.4,50.55,50.36,50.55,12083.0,50.4,50.55,50.36,50.55,12083.0
2015-10-26 13:20:00,50.54,50.64,50.5,50.5,8000.0,50.54,50.64,50.5,50.5,8000.0
2015-10-26 13:30:00,50.5,50.58,50.46,50.56,21127.0,50.5,50.58,50.46,50.56,21127.0
2015-10-26 13:40:00,50.56,50.57,50.46,50.52,16373.0,50.56,50.57,50.46,50.52,16373.0
2015-10-26 13:50:00,50.51,50.51,50.39,50.44,24665.0,50.51,50.51,50.39,50.44,24665.0
2015-10-26 14:00:00,50.45,50.61,50.44,50.56,13127.0,50.45,50.61,50.44,50.56,13127.0
2015-10-26 14:10:00,50.51,50.55,50.39,50.39,21972.0,50.51,50.55,50.39,50.39,21972.0
2015-10-26 14:20:00,50.4,50.45,50.22,50.25,20120.0,50.4,50.45,50.22,50.25,20120.0
2015-10-26 14:30:00,50.23,50.27,50.18,50.23,9989.0,50.23,50.27,50.18,50.23,9989.0
2015-10-26 14:40:00,50.26,50.51,50.24,50.45,14965.0,50.26,50.51,50.24,50.45,14965.0
2015-10-26 14:50:00,50.45,50.55,50.44,50.55,29123.0,50.45,50.55,50.44,50.55,29123.0
2015-10-26 15:00:00,50.55,50.65,50.48,50.55,22344.0,50.55,50.65,50.48,50.55,22344.0
2015-10-26 15:10:00,50.55,50.59,50.48,50.58,12777.0,50.55,50.59,50.48,50.58,12777.0
2015-10-26 15:20:00,50.58,50.63,50.51,50.55,25771.0,50.58,50.63,50.51,50.55,25771.0
2015-10-26 15:30:00,50.56,50.64,50.47,50.47,23653.0,50.56,50.64,50.47,50.47,23653.0
2015-10-26 15:40:00,50.46,50.58,50.41,50.55,44028.0,50.46,50.58,50.41,50.55,44028.0
2015-10-26 15:50:00,50.54,50.58,50.5,50.56,111115.0,50.54,50.58,50.5,50.56,111115.0
2015-10-27 09:30:00,50.19,50.36,49.63,49.82,29521.0,50.19,50.36,49.63,49.82,29521.0
2015-10-27 09:40:00,49.8,49.8,49.53,49.63,36692.0,49.8,49.8,49.53,49.63,36692.0
2015-10-27 09:50:00,49.63,50.1,49.62,49.91,66956.0,49.63,50.1,49.62,49.91,66956.0
2015-10-27 10:00:00,49.9,50.09,49.86,49.95,19905.0,49.9,50.09,49.86,49.95,19905.0
2015-10-27 10:10:00,49.93,49.93,49.38,49.42,79615.0,49.93,49.93,49.38,49.42,79615.0
2015-10-27 10:20:00,49.4,49.4,49.14,49.21,20713.0,49.4,49.4,49.14,49.21,20713.0
2015-10-27 10:30:00,49.24,49.31,48.95,48.98,44656.0,49.24,49.31,48.95,48.98,44656.0
2015-10-27 10:40:00,48.98,49.53,48.95,49.36,35907.0,48.98,49.53,48.95,49.36,35907.0
2015-10-27 10:50:00,49.39,49.49,49.22,49.37,11499.0,49.39,49.49,49.22,49.37,11499.0
2015-10-27 11:00:00,49.34,49.48,49.24,49.34,25159.0,49.34,49.48,49.24,49.34,25159.0
2015-10-27 11:10:00,49.35,49.49,49.26,49.38,13572.0,49.35,49.49,49.26,49.38,13572.0
2015-10-27 11:20:00,49.39,49.49,49.23,49.39,7767.0,49.39,49.49,49.23,49.39,7767.0
2015-10-27 11:30:00,49.35,49.41,49.13,49.15,9764.0,49.35,49.41,49.13,49.15,9764.0
2015-10-27 11:40:00,49.17,49.36,49.14,49.36,19971.0,49.17,49.36,49.14,49.36,19971.0
2015-10-27 11:50:00,49.34,49.42,49.12,49.17,21812.0,49.34,49.42,49.12,49.17,21812.0
2015-10-27 12:00:00,49.24,49.29,49.13,49.23,4703.0,49.24,49.29,49.13,49.23,4703.0
2015-10-27 12:10:00,49.21,49.25,49.11,49.16,11593.0,49.21,49.25,49.11,49.16,11593.0
2015-10-27 12:20:00,49.17,49.2,49.09,49.12,8459.0,49.17,49.2,49.09,49.12,8459.0
2015-10-27 12:30:00,49.13,49.2,49.11,49.19,7320.0,49.13,49.2,49.11,49.19,7320.0
2015-10-27 12:40:00,49.18,49.23,49.08,49.1,9259.0,49.18,49.23,49.08,49.1,9259.0
2015-10-27 12:50:00,49.1,49.1,48.85,48.87,35650.0,49.1,49.1,48.85,48.87,35650.0
2015-10-27 13:00:00,48.82,48.85,48.61,48.71,22160.0,48.82,48.85,48.61,48.71,22160.0
2015-10-27 13:10:00,48.71,48.77,48.58,48.6,26593.0,48.71,48.77,48.58,48.6,26593.0
2015-10-27 13:20:00,48.64,48.76,48.64,48.75,12616.0,48.64,48.76,48.64,48.75,12616.0
2015-10-27 13:30:00,48.77,48.98,48.77,48.9,19372.0,48.77,48.98,48.77,48.9,19372.0
2015-10-27 13:40:00,48.93,49.06,48.92,48.95,13540.0,48.93,49.06,48.92,48.95,13540.0
2015-10-27 13:50:00,48.98,49.02,48.9,48.99,3800.0,48.98,49.02,48.9,48.99,3800.0
2015-10-27 14:00:00,48.99,49.15,48.99,49.06,8550.0,48.99,49.15,48.99,49.06,8550.0
2015-10-27 14:10:00,49.04,49.08,48.95,48.99,7336.0,49.04,49.08,48.95,48.99,7336.0
2015-10-27 14:20:00,48.96,49.05,48.9,49.05,15311.0,48.96,49.05,48.9,49.05,15311.0
2015-10-27 14:30:00,49.04,49.11,48.97,49.1,9908.0,49.04,49.11,48.97,49.1,9908.0
2015-10-27 14:40:00,49.07,49.12,49.02,49.05,7885.0,49.07,49.12,49.02,49.05,7885.0
2015-10-27 14:50:00,49.04,49.15,49.04,49.05,9159.0,49.04,49.15,49.04,49.05,9159.0
2015-10-27 15:00:00,49.06,49.14,49.04,49.12,11514.0,49.06,49.14,49.04,49.12,11514.0
2015-10-27 15:10:00,49.13,49.19,49.05,49.05,22514.0,49.13,49.19,49.05,49.05,22514.0
2015-10-27 15:20:00,49.03,49.12,49.01,49.06,11987.0,49.03,49.12,49.01,49.06,11987.0
2015-10-27 15:30:00,49.08,49.1,48.97,49.04,38658.0,49.08,49.1,48.97,49.04,38658.0
2015-10-27 15:40:00,49.04,49.18,49.04,49.17,28781.0,49.04,49.18,49.04,49.17,28781.0
2015-10-27 15:50:00,49.19,49.23,49.11,49.15,57162.0,49.19,49.23,49.11,49.15,57162.0
2015-10-28 09:30:00,49.39,49.59,48.94,48.94,60027.0,49.39,49.59,48.94,48.94,60027.0
2015-10-28 09:40:00,49.0,49.29,48.88,48.98,36260.0,49.0,49.29,48.88,48.98,36260.0
2015-10-28 09:50:00,48.99,49.64,48.99,49.58,21400.0,48.99,49.64,48.99,49.58,21400.0
2015-10-28 10:00:00,49.59,50.02,49.47,49.88,89372.0,49.59,50.02,49.47,49.88,89372.0
2015-10-28 10:10:00,49.88,50.22,49.85,50.01,60989.0,49.88,50.22,49.85,50.01,60989.0
2015-10-28 10:20:00,50.03,50.28,50.03,50.2,51460.0,50.03,50.28,50.03,50.2,51460.0
2015-10-28 10:30:00,50.2,50.49,50.15,50.38,87216.0,50.2,50.49,50.15,50.38,87216.0
2015-10-28 10:40:00,50.39,50.51,50.24,50.38,74464.0,50.39,50.51,50.24,50.38,74464.0
2015-10-28 10:50:00,50.39,50.62,50.36,50.61,55988.0,50.39,50.62,50.36,50.61,55988.0
2015-10-28 11:00:00,50.59,50.76,50.38,50.46,19843.0,50.59,50.76,50.38,50.46,19843.0
2015-10-28 11:10:00,50.42,50.51,50.22,50.28,30548.0,50.42,50.51,50.22,50.28,30548.0
2015-10-28 11:20:00,50.31,50.54,50.14,50.51,16713.0,50.31,50.54,50.14,50.51,16713.0
2015-10-28 11:30:00,50.53,50.63,50.46,50.49,22596.0,50.53,50.63,50.46,50.49,22596.0
2015-10-28 11:40:00,50.46,50.73,50.46,50.71,23279.0,50.46,50.73,50.46,50.71,23279.0
2015-10-28 11:50:00,50.69,50.77,50.56,50.73,56716.0,50.69,50.77,50.56,50.73,56716.0
2015-10-28 12:00:00,50.69,50.71,50.55,50.58,16628.0,50.69,50.71,50.55,50.58,16628.0
2015-10-28 12:10:00,50.56,50.73,50.56,50.59,15788.0,50.56,50.73,50.56,50.59,15788.0
2015-10-28 12:20:00,50.56,50.7,50.55,50.56,43456.0,50.56,50.7,50.55,50.56,43456.0
2015-10-28 12:30:00,50.6,50.82,50.6,50.78,15968.0,50.6,50.82,50.6,50.78,15968.0
2015-10-28 12:40:00,50.79,50.84,50.55,50.63,32579.0,50.79,50.84,50.55,50.63,32579.0
2015-10-28 12:50:00,50.64,50.86,50.64,50.76,18538.0,50.64,50.86,50.64,50.76,18538.0
2015-10-28 13:00:00,50.8,50.87,50.74,50.84,16938.0,50.8,50.87,50.74,50.84,16938.0
2015-10-28 13:10:00,50.81,50.93,50.76,50.77,11850.0,50.81,50.93,50.76,50.77,11850.0
2015-10-28 13:20:00,50.75,50.77,50.56,50.58,20385.0,50.75,50.77,50.56,50.58,20385.0
2015-10-28 13:30:00,50.63,50.68,50.47,50.57,33447.0,50.63,50.68,50.47,50.57,33447.0
2015-10-28 13:40:00,50.53,50.61,50.47,50.57,14265.0,50.53,50.61,50.47,50.57,14265.0
2015-10-28 13:50:00,50.62,50.93,50.56,50.89,12378.0,50.62,50.93,50.56,50.89,12378.0
2015-10-28 14:00:00,50.85,50.85,50.04,50.41,70214.0,50.85,50.85,50.04,50.41,70214.0
2015-10-28 14:10:00,50.35,50.41,49.87,50.13,82208.0,50.35,50.41,49.87,50.13,82208.0
2015-10-28 14:20:00,50.13,50.63,50.06,50.53,46593.0,50.13,50.63,50.06,50.53,46593.0
2015-10-28 14:30:00,50.53,50.54,50.03,50.33,30905.0,50.53,50.54,50.03,50.33,30905.0
2015-10-28 14:40:00,50.34,50.46,50.2,50.3,15087.0,50.34,50.46,50.2,50.3,15087.0
2015-10-28 14:50:00,50.3,50.61,50.27,50.47,22434.0,50.3,50.61,50.27,50.47,22434.0
2015-10-28 15:00:00,50.5,50.74,50.37,50.6,18617.0,50.5,50.74,50.37,50.6,18617.0
2015-10-28 15:10:00,50.57,50.69,50.51,50.54,24609.0,50.57,50.69,50.51,50.54,24609.0
2015-10-28 15:20:00,50.57,50.59,50.42,50.58,24915.0,50.57,50.59,50.42,50.58,24915.0
2015-10-28 15:30:00,50.63,50.72,50.51,50.64,33284.0,50.63,50.72,50.51,50.64,33284.0
2015-10-28 15:40:00,50.65,50.75,50.59,50.69,44601.0,50.65,50.75,50.59,50.69,44601.0
2015-10-28 15:50:00,50.74,50.85,50.69,50.85,107817.0,50.74,50.85,50.69,50.85,107817.0
2015-10-29 09:30:00,51.35,52.15,50.38,50.88,153551.0,51.35,52.15,50.38,50.88,153551.0
2015-10-29 09:40:00,50.87,50.96,50.4,50.4,52909.0,50.87,50.96,50.4,50.4,52909.0
2015-10-29 09:50:00,50.4,50.8,50.34,50.62,70828.0,50.4,50.8,50.34,50.62,70828.0
2015-10-29 10:00:00,50.6,50.85,50.57,50.81,62101.0,50.6,50.85,50.57,50.81,62101.0
2015-10-29 10:10:00,50.81,51.13,50.81,51.0,96596.0,50.81,51.13,50.81,51.0,96596.0
2015-10-29 10:20:00,51.0,51.25,50.81,50.83,47633.0,51.0,51.25,50.81,50.83,47633.0
2015-10-29 10:30:00,50.83,50.97,50.54,50.55,60190.0,50.83,50.97,50.54,50.55,60190.0
2015-10-29 10:40:00,50.55,50.97,50.54,50.54,31750.0,50.55,50.97,50.54,50.54,31750.0
2015-10-29 10:50:00,50.53,50.66,50.36,50.38,30680.0,50.53,50.66,50.36,50.38,30680.0
2015-10-29 11:00:00,50.38,50.6,50.25,50.59,27094.0,50.38,50.6,50.25,50.59,27094.0
2015-10-29 11:10:00,50.6,50.9,50.58,50.84,24176.0,50.6,50.9,50.58,50.84,24176.0
2015-10-29 11:20:00,50.86,50.89,50.65,50.77,31260.0,50.86,50.89,50.65,50.77,31260.0
2015-10-29 11:30:00,50.79,50.87,50.65,50.71,14580.0,50.79,50.87,50.65,50.71,14580.0
2015-10-29 11:40:00,50.73,50.85,50.68,50.81,20890.0,50.73,50.85,50.68,50.81,20890.0
2015-10-29 11:50:00,50.81,51.14,50.81,51.13,16435.0,50.81,51.14,50.81,51.13,16435.0
2015-10-29 12:00:00,51.14,51.14,50.8,50.88,30400.0,51.14,51.14,50.8,50.88,30400.0
2015-10-29 12:10:00,50.91,51.04,50.82,50.99,17615.0,50.91,51.04,50.82,50.99,17615.0
2015-10-29 12:20:00,51.01,51.42,50.97,51.39,53365.0,51.01,51.42,50.97,51.39,53365.0
2015-10-29 12:30:00,51.4,51.47,51.06,51.06,44664.0,51.4,51.47,51.06,51.06,44664.0
2015-10-29 12:40:00,51.05,51.05,50.82,50.96,37639.0,51.05,51.05,50.82,50.96,37639.0
2015-10-29 12:50:00,50.94,50.96,50.71,50.92,37151.0,50.94,50.96,50.71,50.92,37151.0
2015-10-29 13:00:00,50.93,51.02,50.82,50.91,43647.0,50.93,51.02,50.82,50.91,43647.0
2015-10-29 13:10:00,50.89,51.0,50.8,50.91,44913.0,50.89,51.0,50.8,50.91,44913.0
2015-10-29 13:20:00,50.93,50.95,50.67,50.69,32955.0,50.93,50.95,50.67,50.69,32955.0
2015-10-29 13:30:00,50.7,50.75,50.38,50.42,44895.0,50.7,50.75,50.38,50.42,44895.0
2015-10-29 13:40:00,50.4,50.52,50.39,50.39,26525.0,50.4,50.52,50.39,50.39,26525.0
2015-10-29 13:50:00,50.38,50.45,50.3,50.43,23418.0,50.38,50.45,50.3,50.43,23418.0
2015-10-29 14:00:00,50.43,50.54,50.43,50.51,35294.0,50.43,50.54,50.43,50.51,35294.0
2015-10-29 14:10:00,50.51,50.66,50.48,50.62,27081.0,50.51,50.66,50.48,50.62,27081.0
2015-10-29 14:20:00,50.6,51.2,50.56,51.11,134313.0,50.6,51.2,50.56,51.11,134313.0
2015-10-29 14:30:00,51.09,51.24,51.02,51.17,80872.0,51.09,51.24,51.02,51.17,80872.0
2015-10-29 14:40:00,51.18,51.3,51.07,51.07,58789.0,51.18,51.3,51.07,51.07,58789.0
2015-10-29 14:50:00,51.06,51.09,50.86,50.86,56360.0,51.06,51.09,50.86,50.86,56360.0
2015-10-29 15:00:00,50.86,51.14,50.84,51.12,66749.0,50.86,51.14,50.84,51.12,66749.0
2015-10-29 15:10:00,51.13,51.27,51.04,51.24,68869.0,51.13,51.27,51.04,51.24,68869.0
2015-10-29 15:20:00,51.24,51.28,51.03,51.15,95885.0,51.24,51.28,51.03,51.15,95885.0
2015-10-29 15:30:00,51.15,51.27,51.06,51.19,76472.0,51.15,51.27,51.06,51.19,76472.0
2015-10-29 15:40:00,51.19,51.23,51.0,51.0,102205.0,51.19,51.23,51.0,51.0,102205.0
2015-10-29 15:50:00,51.0,51.09,50.91,51.02,202743.0,51.0,51.09,50.91,51.02,202743.0
2015-10-30 09:30:00,56.9,58.43,55.66,56.22,1008066.0,56.9,58.43,55.66,56.22,1008066.0
2015-10-30 09:40:00,56.19,57.5,54.65,56.79,644410.0,56.19,57.5,54.65,56.79,644410.0
2015-10-30 09:50:00,56.86,57.11,55.86,56.27,334608.0,56.86,57.11,55.86,56.27,334608.0
2015-10-30 10:00:00,56.28,56.49,55.78,55.84,269006.0,56.28,56.49,55.78,55.84,269006.0
2015-10-30 10:10:00,55.78,56.17,55.58,55.92,183796.0,55.78,56.17,55.58,55.92,183796.0
2015-10-30 10:20:00,55.94,56.4,55.37,56.4,253906.0,55.94,56.4,55.37,56.4,253906.0
2015-10-30 10:30:00,56.36,56.72,56.16,56.59,140319.0,56.36,56.72,56.16,56.59,140319.0
2015-10-30 10:40:00,56.6,56.96,56.2,56.5,238192.0,56.6,56.96,56.2,56.5,238192.0
2015-10-30 10:50:00,56.51,56.72,55.75,56.46,125704.0,56.51,56.72,55.75,56.46,125704.0
2015-10-30 11:00:00,56.43,56.85,56.43,56.5,114903.0,56.43,56.85,56.43,56.5,114903.0
2015-10-30 11:10:00,56.49,56.5,56.02,56.43,82664.0,56.49,56.5,56.02,56.43,82664.0
2015-10-30 11:20:00,56.41,56.54,56.32,56.45,93291.0,56.41,56.54,56.32,56.45,93291.0
2015-10-30 11:30:00,56.45,56.59,55.96,56.25,118559.0,56.45,56.59,55.96,56.25,118559.0
2015-10-30 11:40:00,56.24,56.3,56.04,56.22,80537.0,56.24,56.3,56.04,56.22,80537.0
2015-10-30 11:50:00,56.25,56.31,55.83,55.84,106375.0,56.25,56.31,55.83,55.84,106375.0
2015-10-30 12:00:00,55.87,56.19,55.84,56.18,50493.0,55.87,56.19,55.84,56.18,50493.0
2015-10-30 12:10:00,56.2,56.43,56.19,56.43,63079.0,56.2,56.43,56.19,56.43,63079.0
2015-10-30 12:20:00,56.43,56.67,56.37,56.65,67791.0,56.43,56.67,56.37,56.65,67791.0
2015-10-30 12:30:00,56.67,56.75,56.52,56.68,53951.0,56.67,56.75,56.52,56.68,53951.0
2015-10-30 12:40:00,56.69,56.77,56.36,56.52,52950.0,56.69,56.77,56.36,56.52,52950.0
2015-10-30 12:50:00,56.52,56.9,56.52,56.69,91758.0,56.52,56.9,56.52,56.69,91758.0
2015-10-30 13:00:00,56.68,56.82,56.52,56.66,37326.0,56.68,56.82,56.52,56.66,37326.0
2015-10-30 13:10:00,56.66,56.88,56.51,56.58,43584.0,56.66,56.88,56.51,56.58,43584.0
2015-10-30 13:20:00,56.61,56.76,56.59,56.72,26970.0,56.61,56.76,56.59,56.72,26970.0
2015-10-30 13:30:00,56.71,56.89,56.61,56.81,61655.0,56.71,56.89,56.61,56.81,61655.0
2015-10-30 13:40:00,56.78,57.09,56.78,56.91,131301.0,56.78,57.09,56.78,56.91,131301.0
2015-10-30 13:50:00,56.91,57.04,56.57,56.9,55007.0,56.91,57.04,56.57,56.9,55007.0
2015-10-30 14:00:00,56.89,57.09,56.79,56.98,58018.0,56.89,57.09,56.79,56.98,58018.0
2015-10-30 14:10:00,56.98,57.14,56.87,57.14,62150.0,56.98,57.14,56.87,57.14,62150.0
2015-10-30 14:20:00,57.14,57.2,57.02,57.09,110806.0,57.14,57.2,57.02,57.09,110806.0
2015-10-30 14:30:00,57.09,57.37,57.03,57.35,101364.0,57.09,57.37,57.03,57.35,101364.0
2015-10-30 14:40:00,57.35,57.37,56.97,57.07,106314.0,57.35,57.37,56.97,57.07,106314.0
2015-10-30 14:50:00,57.07,57.32,57.05,57.13,47830.0,57.07,57.32,57.05,57.13,47830.0
2015-10-30 15:00:00,57.1,57.23,56.81,57.15,76031.0,57.1,57.23,56.81,57.15,76031.0
2015-10-30 15:10:00,57.16,57.2,56.99,57.11,87239.0,57.16,57.2,56.99,57.11,87239.0
2015-10-30 15:20:00,57.15,57.4,57.1,57.19,135678.0,57.15,57.4,57.1,57.19,135678.0
2015-10-30 15:30:00,57.2,57.2,57.0,57.13,124951.0,57.2,57.2,57.0,57.13,124951.0
2015-10-30 15:40:00,57.12,57.33,57.04,57.22,146990.0,57.12,57.33,57.04,57.22,146990.0
2015-10-30 15:50:00,57.2,57.2,57.02,57.08,250612.0,57.2,57.2,57.02,57.08,250612.0
2015-11-02 09:30:00,56.65,56.89,55.96,56.1,176532.0,56.65,56.89,55.96,56.1,176532.0
2015-11-02 09:40:00,56.1,56.35,55.82,56.03,126886.0,56.1,56.35,55.82,56.03,126886.0
2015-11-02 09:50:00,56.02,56.63,56.01,56.43,152002.0,56.02,56.63,56.01,56.43,152002.0
2015-11-02 10:00:00,56.4,56.87,56.38,56.74,113032.0,56.4,56.87,56.38,56.74,113032.0
2015-11-02 10:10:00,56.74,56.82,56.2,56.29,72377.0,56.74,56.82,56.2,56.29,72377.0
2015-11-02 10:20:00,56.26,56.66,56.24,56.37,40778.0,56.26,56.66,56.24,56.37,40778.0
2015-11-02 10:30:00,56.38,56.51,56.24,56.27,61207.0,56.38,56.51,56.24,56.27,61207.0
2015-11-02 10:40:00,56.27,56.28,55.93,56.19,68774.0,56.27,56.28,55.93,56.19,68774.0
2015-11-02 10:50:00,56.17,56.34,55.9,56.05,43688.0,56.17,56.34,55.9,56.05,43688.0
2015-11-02 11:00:00,56.06,56.29,55.98,56.14,34977.0,56.06,56.29,55.98,56.14,34977.0
2015-11-02 11:10:00,56.13,56.42,56.05,56.22,46686.0,56.13,56.42,56.05,56.22,46686.0
2015-11-02 11:20:00,56.22,56.44,56.16,56.41,21928.0,56.22,56.44,56.16,56.41,21928.0
2015-11-02 11:30:00,56.41,56.64,56.37,56.51,49707.0,56.41,56.64,56.37,56.51,49707.0
2015-11-02 11:40:00,56.53,56.54,56.17,56.17,37369.0,56.53,56.54,56.17,56.17,37369.0
2015-11-02 11:50:00,56.17,56.24,56.09,56.19,23665.0,56.17,56.24,56.09,56.19,23665.0
2015-11-02 12:00:00,56.17,56.22,56.12,56.17,29693.0,56.17,56.22,56.12,56.17,29693.0
2015-11-02 12:10:00,56.16,56.45,56.16,56.36,20526.0,56.16,56.45,56.16,56.36,20526.0
2015-11-02 12:20:00,56.37,56.42,56.33,56.35,14970.0,56.37,56.42,56.33,56.35,14970.0
2015-11-02 12:30:00,56.37,56.38,56.29,56.35,16775.0,56.37,56.38,56.29,56.35,16775.0
2015-11-02 12:40:00,56.35,56.53,56.35,56.47,33439.0,56.35,56.53,56.35,56.47,33439.0
2015-11-02 12:50:00,56.47,56.65,56.46,56.6,34051.0,56.47,56.65,56.46,56.6,34051.0
2015-11-02 13:00:00,56.59,56.74,56.59,56.61,28996.0,56.59,56.74,56.59,56.61,28996.0
2015-11-02 13:10:00,56.62,56.83,56.57,56.79,40268.0,56.62,56.83,56.57,56.79,40268.0
2015-11-02 13:20:00,56.8,57.05,56.79,56.96,74499.0,56.8,57.05,56.79,56.96,74499.0
2015-11-02 13:30:00,56.96,57.18,56.96,57.11,54418.0,56.96,57.18,56.96,57.11,54418.0
2015-11-02 13:40:00,57.11,57.39,57.09,57.37,61488.0,57.11,57.39,57.09,57.37,61488.0
2015-11-02 13:50:00,57.37,57.5,57.27,57.49,36084.0,57.37,57.5,57.27,57.49,36084.0
2015-11-02 14:00:00,57.5,57.57,57.47,57.48,42623.0,57.5,57.57,57.47,57.48,42623.0
2015-11-02 14:10:00,57.48,57.55,57.43,57.52,40362.0,57.48,57.55,57.43,57.52,40362.0
2015-11-02 14:20:00,57.53,57.54,57.43,57.5,36588.0,57.53,57.54,57.43,57.5,36588.0
2015-11-02 14:30:00,57.49,57.73,57.49,57.65,56263.0,57.49,57.73,57.49,57.65,56263.0
2015-11-02 14:40:00,57.66,57.76,57.59,57.7,36406.0,57.66,57.76,57.59,57.7,36406.0
2015-11-02 14:50:00,57.72,57.82,57.65,57.65,44785.0,57.72,57.82,57.65,57.65,44785.0
2015-11-02 15:00:00,57.65,57.71,57.48,57.48,56221.0,57.65,57.71,57.48,57.48,56221.0
2015-11-02 15:10:00,57.5,57.51,57.2,57.26,74245.0,57.5,57.51,57.2,57.26,74245.0
2015-11-02 15:20:00,57.26,57.43,57.14,57.41,74625.0,57.26,57.43,57.14,57.41,74625.0
2015-11-02 15:30:00,57.4,57.52,57.37,57.45,59000.0,57.4,57.52,57.37,57.45,59000.0
2015-11-02 15:40:00,57.46,57.66,57.46,57.66,115737.0,57.46,57.66,57.46,57.66,115737.0
2015-11-02 15:50:00,57.67,57.82,57.63,57.76,247799.0,57.67,57.82,57.63,57.76,247799.0
2015-11-03 09:30:00,57.44,58.48,57.28,58.17,83940.0,57.44,58.48,57.28,58.17,83940.0
2015-11-03 09:40:00,58.18,58.69,58.05,58.68,98805.0,58.18,58.69,58.05,58.68,98805.0
2015-11-03 09:50:00,58.63,58.83,58.23,58.29,110306.0,58.63,58.83,58.23,58.29,110306.0
2015-11-03 10:00:00,58.32,58.55,58.32,58.34,46115.0,58.32,58.55,58.32,58.34,46115.0
2015-11-03 10:10:00,58.34,58.73,58.14,58.68,57291.0,58.34,58.73,58.14,58.68,57291.0
2015-11-03 10:20:00,58.7,58.85,58.68,58.85,75407.0,58.7,58.85,58.68,58.85,75407.0
2015-11-03 10:30:00,58.83,59.28,58.83,59.01,100243.0,58.83,59.28,58.83,59.01,100243.0
2015-11-03 10:40:00,58.99,59.13,58.91,59.1,24362.0,58.99,59.13,58.91,59.1,24362.0
2015-11-03 10:50:00,59.12,59.41,59.1,59.3,89807.0,59.12,59.41,59.1,59.3,89807.0
2015-11-03 11:00:00,59.31,59.44,59.25,59.25,87900.0,59.31,59.44,59.25,59.25,87900.0
2015-11-03 11:10:00,59.28,59.42,59.25,59.26,65673.0,59.28,59.42,59.25,59.26,65673.0
2015-11-03 11:20:00,59.26,59.37,59.25,59.33,56505.0,59.26,59.37,59.25,59.33,56505.0
2015-11-03 11:30:00,59.36,59.55,59.29,59.5,58605.0,59.36,59.55,59.29,59.5,58605.0
2015-11-03 11:40:00,59.49,59.54,59.44,59.48,32038.0,59.49,59.54,59.44,59.48,32038.0
2015-11-03 11:50:00,59.48,59.51,59.24,59.25,90700.0,59.48,59.51,59.24,59.25,90700.0
2015-11-03 12:00:00,59.25,59.35,59.05,59.12,61469.0,59.25,59.35,59.05,59.12,61469.0
2015-11-03 12:10:00,59.1,59.1,58.84,58.9,24191.0,59.1,59.1,58.84,58.9,24191.0
2015-11-03 12:20:00,58.9,59.09,58.9,59.01,54742.0,58.9,59.09,58.9,59.01,54742.0
2015-11-03 12:30:00,59.01,59.03,58.92,58.94,29556.0,59.01,59.03,58.92,58.94,29556.0
2015-11-03 12:40:00,58.97,58.97,58.85,58.87,30467.0,58.97,58.97,58.85,58.87,30467.0
2015-11-03 12:50:00,58.87,58.92,58.78,58.84,33316.0,58.87,58.92,58.78,58.84,33316.0
2015-11-03 13:00:00,58.86,58.98,58.85,58.9,36673.0,58.86,58.98,58.85,58.9,36673.0
2015-11-03 13:10:00,58.92,58.92,58.74,58.89,15436.0,58.92,58.92,58.74,58.89,15436.0
2015-11-03 13:20:00,58.89,58.9,58.81,58.82,15787.0,58.89,58.9,58.81,58.82,15787.0
2015-11-03 13:30:00,58.81,59.06,58.74,59.04,43515.0,58.81,59.06,58.74,59.04,43515.0
2015-11-03 13:40:00,59.05,59.18,59.03,59.14,40918.0,59.05,59.18,59.03,59.14,40918.0
2015-11-03 13:50:00,59.15,59.22,59.11,59.22,38658.0,59.15,59.22,59.11,59.22,38658.0
2015-11-03 14:00:00,59.23,59.46,59.21,59.43,44023.0,59.23,59.46,59.21,59.43,44023.0
2015-11-03 14:10:00,59.44,59.5,59.42,59.46,36754.0,59.44,59.5,59.42,59.46,36754.0
2015-11-03 14:20:00,59.46,59.48,59.25,59.42,40029.0,59.46,59.48,59.25,59.42,40029.0
2015-11-03 14:30:00,59.41,59.47,59.27,59.27,47552.0,59.41,59.47,59.27,59.27,47552.0
2015-11-03 14:40:00,59.27,59.34,59.18,59.22,44985.0,59.27,59.34,59.18,59.22,44985.0
2015-11-03 14:50:00,59.23,59.27,59.09,59.15,38334.0,59.23,59.27,59.09,59.15,38334.0
2015-11-03 15:00:00,59.16,59.16,58.88,58.88,42695.0,59.16,59.16,58.88,58.88,42695.0
2015-11-03 15:10:00,58.87,58.94,58.76,58.8,49698.0,58.87,58.94,58.76,58.8,49698.0
2015-11-03 15:20:00,58.78,58.8,58.64,58.74,53636.0,58.78,58.8,58.64,58.74,53636.0
2015-11-03 15:30:00,58.73,58.8,58.57,58.58,55191.0,58.73,58.8,58.57,58.58,55191.0
2015-11-03 15:40:00,58.58,58.59,58.39,58.48,74181.0,58.58,58.59,58.39,58.48,74181.0
2015-11-03 15:50:00,58.49,58.51,58.29,58.35,132993.0,58.49,58.51,58.29,58.35,132993.0
2015-11-04 09:30:00,58.4,58.88,58.4,58.56,47200.0,58.4,58.88,58.4,58.56,47200.0
2015-11-04 09:40:00,58.63,58.69,58.02,58.11,39923.0,58.63,58.69,58.02,58.11,39923.0
2015-11-04 09:50:00,58.11,58.2,57.85,58.06,53744.0,58.11,58.2,57.85,58.06,53744.0
2015-11-04 10:00:00,58.08,58.47,58.05,58.27,50653.0,58.08,58.47,58.05,58.27,50653.0
2015-11-04 10:10:00,58.27,58.5,58.08,58.41,65424.0,58.27,58.5,58.08,58.41,65424.0
2015-11-04 10:20:00,58.42,58.5,58.27,58.38,64283.0,58.42,58.5,58.27,58.38,64283.0
2015-11-04 10:30:00,58.38,58.58,58.22,58.25,68018.0,58.38,58.58,58.22,58.25,68018.0
2015-11-04 10:40:00,58.2,58.24,57.97,58.09,35974.0,58.2,58.24,57.97,58.09,35974.0
2015-11-04 10:50:00,58.06,58.09,57.86,57.93,45743.0,58.06,58.09,57.86,57.93,45743.0
2015-11-04 11:00:00,57.91,58.01,57.73,57.79,35594.0,57.91,58.01,57.73,57.79,35594.0
2015-11-04 11:10:00,57.79,58.02,57.74,57.89,64373.0,57.79,58.02,57.74,57.89,64373.0
2015-11-04 11:20:00,57.88,58.09,57.82,57.85,25368.0,57.88,58.09,57.82,57.85,25368.0
2015-11-04 11:30:00,57.89,57.91,57.75,57.81,33648.0,57.89,57.91,57.75,57.81,33648.0
2015-11-04 11:40:00,57.8,58.08,57.71,58.08,27900.0,57.8,58.08,57.71,58.08,27900.0
2015-11-04 11:50:00,58.08,58.22,58.03,58.2,35268.0,58.08,58.22,58.03,58.2,35268.0
2015-11-04 12:00:00,58.19,58.39,58.14,58.39,27467.0,58.19,58.39,58.14,58.39,27467.0
2015-11-04 12:10:00,58.38,58.44,58.21,58.29,16746.0,58.38,58.44,58.21,58.29,16746.0
2015-11-04 12:20:00,58.22,58.4,58.13,58.3,25140.0,58.22,58.4,58.13,58.3,25140.0
2015-11-04 12:30:00,58.32,58.35,58.02,58.13,13800.0,58.32,58.35,58.02,58.13,13800.0
2015-11-04 12:40:00,58.11,58.38,58.05,58.34,13100.0,58.11,58.38,58.05,58.34,13100.0
2015-11-04 12:50:00,58.32,58.33,58.2,58.31,13688.0,58.32,58.33,58.2,58.31,13688.0
2015-11-04 13:00:00,58.33,58.37,58.08,58.1,26354.0,58.33,58.37,58.08,58.1,26354.0
2015-11-04 13:10:00,58.1,58.32,58.1,58.15,14156.0,58.1,58.32,58.1,58.15,14156.0
2015-11-04 13:20:00,58.13,58.37,58.1,58.32,18704.0,58.13,58.37,58.1,58.32,18704.0
2015-11-04 13:30:00,58.33,58.49,58.21,58.41,18882.0,58.33,58.49,58.21,58.41,18882.0
2015-11-04 13:40:00,58.4,58.45,58.31,58.34,18711.0,58.4,58.45,58.31,58.34,18711.0
2015-11-04 13:50:00,58.35,58.53,58.29,58.52,10731.0,58.35,58.53,58.29,58.52,10731.0
2015-11-04 14:00:00,58.54,58.6,58.47,58.58,14557.0,58.54,58.6,58.47,58.58,14557.0
2015-11-04 14:10:00,58.6,58.6,58.42,58.53,27555.0,58.6,58.6,58.42,58.53,27555.0
2015-11-04 14:20:00,58.52,58.53,58.23,58.33,20188.0,58.52,58.53,58.23,58.33,20188.0
2015-11-04 14:30:00,58.36,58.69,58.35,58.61,32902.0,58.36,58.69,58.35,58.61,32902.0
2015-11-04 14:40:00,58.58,58.63,58.5,58.56,17487.0,58.58,58.63,58.5,58.56,17487.0
2015-11-04 14:50:00,58.57,58.58,58.39,58.45,18419.0,58.57,58.58,58.39,58.45,18419.0
2015-11-04 15:00:00,58.46,58.46,58.25,58.36,30332.0,58.46,58.46,58.25,58.36,30332.0
2015-11-04 15:10:00,58.36,58.38,58.21,58.23,33680.0,58.36,58.38,58.21,58.23,33680.0
2015-11-04 15:20:00,58.24,58.33,58.18,58.2,22831.0,58.24,58.33,58.18,58.2,22831.0
2015-11-04 15:30:00,58.2,58.44,58.2,58.44,51975.0,58.2,58.44,58.2,58.44,51975.0
2015-11-04 15:40:00,58.43,58.58,58.41,58.58,75878.0,58.43,58.58,58.41,58.58,75878.0
2015-11-04 15:50:00,58.58,58.72,58.53,58.67,130301.0,58.58,58.72,58.53,58.67,130301.0
2015-11-05 09:30:00,58.94,59.21,58.54,59.02,54349.0,58.94,59.21,58.54,59.02,54349.0
2015-11-05 09:40:00,58.91,59.23,58.43,59.2,42947.0,58.91,59.23,58.43,59.2,42947.0
2015-11-05 09:50:00,59.2,59.24,58.95,59.24,40424.0,59.2,59.24,58.95,59.24,40424.0
2015-11-05 10:00:00,59.2,59.41,58.63,58.67,84262.0,59.2,59.41,58.63,58.67,84262.0
2015-11-05 10:10:00,58.65,58.67,58.15,58.23,48801.0,58.65,58.67,58.15,58.23,48801.0
2015-11-05 10:20:00,58.22,58.26,57.9,57.93,60844.0,58.22,58.26,57.9,57.93,60844.0
2015-11-05 10:30:00,57.94,58.0,57.83,57.85,55130.0,57.94,58.0,57.83,57.85,55130.0
2015-11-05 10:40:00,57.88,57.88,57.7,57.75,23571.0,57.88,57.88,57.7,57.75,23571.0
2015-11-05 10:50:00,57.75,58.23,57.75,58.23,45942.0,57.75,58.23,57.75,58.23,45942.0
2015-11-05 11:00:00,58.24,58.32,58.04,58.19,34430.0,58.24,58.32,58.04,58.19,34430.0
2015-11-05 11:10:00,58.17,58.41,58.13,58.13,31599.0,58.17,58.41,58.13,58.13,31599.0
2015-11-05 11:20:00,58.16,58.34,58.16,58.29,33372.0,58.16,58.34,58.16,58.29,33372.0
2015-11-05 11:30:00,58.28,58.42,58.23,58.3,28212.0,58.28,58.42,58.23,58.3,28212.0
2015-11-05 11:40:00,58.32,58.54,58.26,58.53,20485.0,58.32,58.54,58.26,58.53,20485.0
2015-11-05 11:50:00,58.51,58.7,58.51,58.6,15405.0,58.51,58.7,58.51,58.6,15405.0
2015-11-05 12:00:00,58.61,58.76,58.53,58.75,19996.0,58.61,58.76,58.53,58.75,19996.0
2015-11-05 12:10:00,58.76,58.77,58.54,58.54,18737.0,58.76,58.77,58.54,58.54,18737.0
2015-11-05 12:20:00,58.54,58.8,58.54,58.73,18828.0,58.54,58.8,58.54,58.73,18828.0
2015-11-05 12:30:00,58.75,58.81,58.67,58.72,13074.0,58.75,58.81,58.67,58.72,13074.0
2015-11-05 12:40:00,58.74,58.83,58.7,58.72,13369.0,58.74,58.83,58.7,58.72,13369.0
2015-11-05 12:50:00,58.71,58.93,58.7,58.93,12600.0,58.71,58.93,58.7,58.93,12600.0
2015-11-05 13:00:00,58.94,59.04,58.85,58.85,21064.0,58.94,59.04,58.85,58.85,21064.0
2015-11-05 13:10:00,58.84,58.89,58.74,58.78,15741.0,58.84,58.89,58.74,58.78,15741.0
2015-11-05 13:20:00,58.79,58.8,58.47,58.48,22473.0,58.79,58.8,58.47,58.48,22473.0
2015-11-05 13:30:00,58.48,58.73,58.48,58.64,10829.0,58.48,58.73,58.48,58.64,10829.0
2015-11-05 13:40:00,58.66,58.71,58.47,58.57,24691.0,58.66,58.71,58.47,58.57,24691.0
2015-11-05 13:50:00,58.52,58.63,58.49,58.61,29582.0,58.52,58.63,58.49,58.61,29582.0
2015-11-05 14:00:00,58.62,58.73,58.44,58.44,28315.0,58.62,58.73,58.44,58.44,28315.0
2015-11-05 14:10:00,58.44,58.54,58.29,58.29,25656.0,58.44,58.54,58.29,58.29,25656.0
2015-11-05 14:20:00,58.3,58.33,58.16,58.2,19914.0,58.3,58.33,58.16,58.2,19914.0
2015-11-05 14:30:00,58.2,58.2,58.07,58.18,15713.0,58.2,58.2,58.07,58.18,15713.0
2015-11-05 14:40:00,58.18,58.34,58.16,58.28,22316.0,58.18,58.34,58.16,58.28,22316.0
2015-11-05 14:50:00,58.29,58.35,58.23,58.35,12818.0,58.29,58.35,58.23,58.35,12818.0
2015-11-05 15:00:00,58.38,58.4,58.21,58.26,17086.0,58.38,58.4,58.21,58.26,17086.0
2015-11-05 15:10:00,58.27,58.3,58.16,58.26,16464.0,58.27,58.3,58.16,58.26,16464.0
2015-11-05 15:20:00,58.29,58.46,58.27,58.46,20556.0,58.29,58.46,58.27,58.46,20556.0
2015-11-05 15:30:00,58.42,58.44,58.25,58.31,32149.0,58.42,58.44,58.25,58.31,32149.0
2015-11-05 15:40:00,58.33,58.44,58.28,58.32,56648.0,58.33,58.44,58.28,58.32,56648.0
2015-11-05 15:50:00,58.32,58.43,58.3,58.34,67455.0,58.32,58.43,58.3,58.34,67455.0
2015-11-06 09:30:00,58.19,58.82,58.05,58.68,60179.0,58.19,58.82,58.05,58.68,60179.0
2015-11-06 09:40:00,58.68,58.91,58.39,58.61,23477.0,58.68,58.91,58.39,58.61,23477.0
2015-11-06 09:50:00,58.59,58.81,58.46,58.73,30719.0,58.59,58.81,58.46,58.73,30719.0
2015-11-06 10:00:00,58.78,58.79,58.26,58.66,38794.0,58.78,58.79,58.26,58.66,38794.0
2015-11-06 10:10:00,58.58,58.92,58.5,58.86,33533.0,58.58,58.92,58.5,58.86,33533.0
2015-11-06 10:20:00,58.86,59.18,58.75,59.1,46460.0,58.86,59.18,58.75,59.1,46460.0
2015-11-06 10:30:00,59.11,59.29,59.08,59.2,27862.0,59.11,59.29,59.08,59.2,27862.0
2015-11-06 10:40:00,59.21,59.27,59.02,59.12,33221.0,59.21,59.27,59.02,59.12,33221.0
2015-11-06 10:50:00,59.13,59.23,59.05,59.12,29866.0,59.13,59.23,59.05,59.12,29866.0
2015-11-06 11:00:00,59.15,59.3,58.99,59.17,25290.0,59.15,59.3,58.99,59.17,25290.0
2015-11-06 11:10:00,59.16,59.25,59.08,59.11,27883.0,59.16,59.25,59.08,59.11,27883.0
2015-11-06 11:20:00,59.12,59.24,59.03,59.17,18208.0,59.12,59.24,59.03,59.17,18208.0
2015-11-06 11:30:00,59.14,59.29,59.12,59.16,14306.0,59.14,59.29,59.12,59.16,14306.0
2015-11-06 11:40:00,59.13,59.3,59.11,59.22,11778.0,59.13,59.3,59.11,59.22,11778.0
2015-11-06 11:50:00,59.24,59.58,59.23,59.43,77430.0,59.24,59.58,59.23,59.43,77430.0
2015-11-06 12:00:00,59.45,59.52,59.34,59.45,26588.0,59.45,59.52,59.34,59.45,26588.0
2015-11-06 12:10:00,59.5,59.65,59.5,59.57,25262.0,59.5,59.65,59.5,59.57,25262.0
2015-11-06 12:20:00,59.56,59.59,59.41,59.49,14076.0,59.56,59.59,59.41,59.49,14076.0
2015-11-06 12:30:00,59.49,59.55,59.46,59.5,11585.0,59.49,59.55,59.46,59.5,11585.0
2015-11-06 12:40:00,59.5,59.7,59.48,59.6,14562.0,59.5,59.7,59.48,59.6,14562.0
2015-11-06 12:50:00,59.64,59.7,59.62,59.69,10519.0,59.64,59.7,59.62,59.69,10519.0
2015-11-06 13:00:00,59.68,59.85,59.67,59.8,21092.0,59.68,59.85,59.67,59.8,21092.0
2015-11-06 13:10:00,59.8,59.81,59.67,59.7,16708.0,59.8,59.81,59.67,59.7,16708.0
2015-11-06 13:20:00,59.72,59.75,59.52,59.58,25323.0,59.72,59.75,59.52,59.58,25323.0
2015-11-06 13:30:00,59.59,59.64,59.56,59.57,20216.0,59.59,59.64,59.56,59.57,20216.0
2015-11-06 13:40:00,59.59,59.64,59.43,59.64,18647.0,59.59,59.64,59.43,59.64,18647.0
2015-11-06 13:50:00,59.64,59.68,59.48,59.52,23433.0,59.64,59.68,59.48,59.52,23433.0
2015-11-06 14:00:00,59.58,59.77,59.53,59.67,25697.0,59.58,59.77,59.53,59.67,25697.0
2015-11-06 14:10:00,59.65,59.75,59.6,59.67,17944.0,59.65,59.75,59.6,59.67,17944.0
2015-11-06 14:20:00,59.69,59.76,59.61,59.64,15797.0,59.69,59.76,59.61,59.64,15797.0
2015-11-06 14:30:00,59.63,59.7,59.54,59.54,15364.0,59.63,59.7,59.54,59.54,15364.0
2015-11-06 14:40:00,59.53,59.73,59.53,59.68,19544.0,59.53,59.73,59.53,59.68,19544.0
2015-11-06 14:50:00,59.7,59.75,59.64,59.75,12010.0,59.7,59.75,59.64,59.75,12010.0
2015-11-06 15:00:00,59.74,59.78,59.63,59.67,17453.0,59.74,59.78,59.63,59.67,17453.0
2015-11-06 15:10:00,59.67,59.7,59.64,59.65,12315.0,59.67,59.7,59.64,59.65,12315.0
2015-11-06 15:20:00,59.65,59.68,59.55,59.58,19629.0,59.65,59.68,59.55,59.58,19629.0
2015-11-06 15:30:00,59.6,59.71,59.47,59.47,58175.0,59.6,59.71,59.47,59.47,58175.0
2015-11-06 15:40:00,59.47,59.6,59.46,59.54,74076.0,59.47,59.6,59.46,59.54,74076.0
2015-11-06 15:50:00,59.54,59.67,59.46,59.67,125561.0,59.54,59.67,59.46,59.67,125561.0
2015-11-09 09:30:00,59.41,59.8,59.2,59.8,57137.0,59.41,59.8,59.2,59.8,57137.0
2015-11-09 09:40:00,59.79,59.79,59.4,59.44,32905.0,59.79,59.79,59.4,59.44,32905.0
2015-11-09 09:50:00,59.42,59.71,59.25,59.52,38989.0,59.42,59.71,59.25,59.52,38989.0
2015-11-09 10:00:00,59.53,59.6,58.87,58.94,62633.0,59.53,59.6,58.87,58.94,62633.0
2015-11-09 10:10:00,58.8,59.13,58.79,59.13,41182.0,58.8,59.13,58.79,59.13,41182.0
2015-11-09 10:20:00,59.13,59.13,58.74,58.99,69848.0,59.13,59.13,58.74,58.99,69848.0
2015-11-09 10:30:00,58.93,59.06,58.77,59.01,64631.0,58.93,59.06,58.77,59.01,64631.0
2015-11-09 10:40:00,59.01,59.15,58.85,58.95,25031.0,59.01,59.15,58.85,58.95,25031.0
2015-11-09 10:50:00,58.96,59.13,58.92,59.04,23552.0,58.96,59.13,58.92,59.04,23552.0
2015-11-09 11:00:00,59.0,59.05,58.74,58.74,27930.0,59.0,59.05,58.74,58.74,27930.0
2015-11-09 11:10:00,58.73,58.75,58.19,58.37,114423.0,58.73,58.75,58.19,58.37,114423.0
2015-11-09 11:20:00,58.37,58.39,57.92,57.93,33295.0,58.37,58.39,57.92,57.93,33295.0
2015-11-09 11:30:00,57.95,58.05,57.89,57.98,28677.0,57.95,58.05,57.89,57.98,28677.0
2015-11-09 11:40:00,57.98,58.14,57.91,57.95,30614.0,57.98,58.14,57.91,57.95,30614.0
2015-11-09 11:50:00,57.96,57.96,57.61,57.79,29888.0,57.96,57.96,57.61,57.79,29888.0
2015-11-09 12:00:00,57.77,57.79,57.61,57.77,15131.0,57.77,57.79,57.61,57.77,15131.0
2015-11-09 12:10:00,57.74,57.77,57.67,57.72,14772.0,57.74,57.77,57.67,57.72,14772.0
2015-11-09 12:20:00,57.73,57.88,57.66,57.85,13578.0,57.73,57.88,57.66,57.85,13578.0
2015-11-09 12:30:00,57.85,57.88,57.75,57.87,13427.0,57.85,57.88,57.75,57.87,13427.0
2015-11-09 12:40:00,57.89,57.99,57.87,57.95,11266.0,57.89,57.99,57.87,57.95,11266.0
2015-11-09 12:50:00,57.97,58.08,57.96,58.08,10472.0,57.97,58.08,57.96,58.08,10472.0
2015-11-09 13:00:00,58.13,58.29,58.08,58.12,43806.0,58.13,58.29,58.08,58.12,43806.0
2015-11-09 13:10:00,58.14,58.18,58.07,58.18,8990.0,58.14,58.18,58.07,58.18,8990.0
2015-11-09 13:20:00,58.15,58.43,58.13,58.42,12290.0,58.15,58.43,58.13,58.42,12290.0
2015-11-09 13:30:00,58.43,58.68,58.35,58.64,16372.0,58.43,58.68,58.35,58.64,16372.0
2015-11-09 13:40:00,58.66,58.68,58.48,58.49,14198.0,58.66,58.68,58.48,58.49,14198.0
2015-11-09 13:50:00,58.45,58.6,58.36,58.59,13102.0,58.45,58.6,58.36,58.59,13102.0
2015-11-09 14:00:00,58.55,58.67,58.45,58.5,21112.0,58.55,58.67,58.45,58.5,21112.0
2015-11-09 14:10:00,58.48,58.51,58.33,58.38,17805.0,58.48,58.51,58.33,58.38,17805.0
2015-11-09 14:20:00,58.44,58.54,58.4,58.53,14735.0,58.44,58.54,58.4,58.53,14735.0
2015-11-09 14:30:00,58.55,58.55,58.31,58.33,11627.0,58.55,58.55,58.31,58.33,11627.0
2015-11-09 14:40:00,58.33,58.42,58.29,58.39,18986.0,58.33,58.42,58.29,58.39,18986.0
2015-11-09 14:50:00,58.43,58.5,58.35,58.43,10182.0,58.43,58.5,58.35,58.43,10182.0
2015-11-09 15:00:00,58.42,58.47,58.32,58.35,13919.0,58.42,58.47,58.32,58.35,13919.0
2015-11-09 15:10:00,58.37,58.45,58.24,58.36,16613.0,58.37,58.45,58.24,58.36,16613.0
2015-11-09 15:20:00,58.39,58.48,58.31,58.42,10406.0,58.39,58.48,58.31,58.42,10406.0
2015-11-09 15:30:00,58.45,58.54,58.42,58.52,26867.0,58.45,58.54,58.42,58.52,26867.0
2015-11-09 15:40:00,58.5,58.53,58.44,58.49,29431.0,58.5,58.53,58.44,58.49,29431.0
2015-11-09 15:50:00,58.51,58.52,58.35,58.38,130355.0,58.51,58.52,58.35,58.38,130355.0
2015-11-10 09:30:00,58.52,58.6,57.25,57.38,112184.0,58.52,58.6,57.25,57.38,112184.0
2015-11-10 09:40:00,57.46,57.46,56.55,56.6,148985.0,57.46,57.46,56.55,56.6,148985.0
2015-11-10 09:50:00,56.6,56.87,56.11,56.36,112443.0,56.6,56.87,56.11,56.36,112443.0
2015-11-10 10:00:00,56.37,56.51,55.51,55.55,142437.0,56.37,56.51,55.51,55.55,142437.0
2015-11-10 10:10:00,55.54,55.59,54.75,54.79,245432.0,55.54,55.59,54.75,54.79,245432.0
2015-11-10 10:20:00,54.77,55.35,54.63,55.08,173075.0,54.77,55.35,54.63,55.08,173075.0
2015-11-10 10:30:00,55.09,55.44,54.92,54.92,114693.0,55.09,55.44,54.92,54.92,114693.0
2015-11-10 10:40:00,54.92,55.11,54.69,55.11,90400.0,54.92,55.11,54.69,55.11,90400.0
2015-11-10 10:50:00,55.06,55.33,54.76,55.14,112949.0,55.06,55.33,54.76,55.14,112949.0
2015-11-10 11:00:00,55.15,55.4,54.7,54.94,95232.0,55.15,55.4,54.7,54.94,95232.0
2015-11-10 11:10:00,54.94,55.25,54.73,55.23,63075.0,54.94,55.25,54.73,55.23,63075.0
2015-11-10 11:20:00,55.18,55.35,54.99,55.2,105957.0,55.18,55.35,54.99,55.2,105957.0
2015-11-10 11:30:00,55.15,55.2,54.81,54.83,36169.0,55.15,55.2,54.81,54.83,36169.0
2015-11-10 11:40:00,54.81,55.13,54.76,55.1,61621.0,54.81,55.13,54.76,55.1,61621.0
2015-11-10 11:50:00,55.08,55.19,54.92,55.14,43244.0,55.08,55.19,54.92,55.14,43244.0
2015-11-10 12:00:00,55.13,55.22,54.93,54.98,30272.0,55.13,55.22,54.93,54.98,30272.0
2015-11-10 12:10:00,55.0,55.23,54.9,55.14,50857.0,55.0,55.23,54.9,55.14,50857.0
2015-11-10 12:20:00,55.17,55.23,55.01,55.09,53372.0,55.17,55.23,55.01,55.09,53372.0
2015-11-10 12:30:00,55.09,55.09,54.7,54.87,49547.0,55.09,55.09,54.7,54.87,49547.0
2015-11-10 12:40:00,54.88,55.02,54.81,54.93,37454.0,54.88,55.02,54.81,54.93,37454.0
2015-11-10 12:50:00,54.97,55.24,54.97,55.15,52257.0,54.97,55.24,54.97,55.15,52257.0
2015-11-10 13:00:00,55.14,55.34,55.0,55.16,68561.0,55.14,55.34,55.0,55.16,68561.0
2015-11-10 13:10:00,55.13,55.6,55.13,55.5,62782.0,55.13,55.6,55.13,55.5,62782.0
2015-11-10 13:20:00,55.53,55.73,55.48,55.64,52286.0,55.53,55.73,55.48,55.64,52286.0
2015-11-10 13:30:00,55.66,55.84,55.53,55.72,43057.0,55.66,55.84,55.53,55.72,43057.0
2015-11-10 13:40:00,55.76,55.84,55.61,55.72,44818.0,55.76,55.84,55.61,55.72,44818.0
2015-11-10 13:50:00,55.71,55.92,55.69,55.82,53744.0,55.71,55.92,55.69,55.82,53744.0
2015-11-10 14:00:00,55.81,55.84,55.66,55.68,32026.0,55.81,55.84,55.66,55.68,32026.0
2015-11-10 14:10:00,55.68,55.78,55.66,55.73,31658.0,55.68,55.78,55.66,55.73,31658.0
2015-11-10 14:20:00,55.71,55.73,55.37,55.37,34303.0,55.71,55.73,55.37,55.37,34303.0
2015-11-10 14:30:00,55.35,55.43,55.28,55.35,36128.0,55.35,55.43,55.28,55.35,36128.0
2015-11-10 14:40:00,55.34,55.42,55.21,55.42,31621.0,55.34,55.42,55.21,55.42,31621.0
2015-11-10 14:50:00,55.44,55.48,55.26,55.38,34522.0,55.44,55.48,55.26,55.38,34522.0
2015-11-10 15:00:00,55.37,55.61,55.35,55.5,46075.0,55.37,55.61,55.35,55.5,46075.0
2015-11-10 15:10:00,55.51,55.51,55.21,55.26,49956.0,55.51,55.51,55.21,55.26,49956.0
2015-11-10 15:20:00,55.26,55.32,55.15,55.16,85067.0,55.26,55.32,55.15,55.16,85067.0
2015-11-10 15:30:00,55.18,55.2,54.97,55.15,70515.0,55.18,55.2,54.97,55.15,70515.0
2015-11-10 15:40:00,55.15,55.8,55.13,55.8,169660.0,55.15,55.8,55.13,55.8,169660.0
2015-11-10 15:50:00,55.8,55.92,55.66,55.86,325026.0,55.8,55.92,55.66,55.86,325026.0
2015-11-11 09:30:00,56.02,56.3,55.5,55.63,76717.0,56.02,56.3,55.5,55.63,76717.0
2015-11-11 09:40:00,55.64,55.64,55.31,55.5,30879.0,55.64,55.64,55.31,55.5,30879.0
2015-11-11 09:50:00,55.49,55.61,55.24,55.3,46362.0,55.49,55.61,55.24,55.3,46362.0
2015-11-11 10:00:00,55.28,55.35,54.84,54.89,59080.0,55.28,55.35,54.84,54.89,59080.0
2015-11-11 10:10:00,54.86,55.23,54.75,55.22,46973.0,54.86,55.23,54.75,55.22,46973.0
2015-11-11 10:20:00,55.18,55.19,54.81,54.89,26013.0,55.18,55.19,54.81,54.89,26013.0
2015-11-11 10:30:00,54.92,54.99,54.52,54.55,37495.0,54.92,54.99,54.52,54.55,37495.0
2015-11-11 10:40:00,54.59,54.77,54.38,54.55,207720.0,54.59,54.77,54.38,54.55,207720.0
2015-11-11 10:50:00,54.54,54.56,54.15,54.21,82739.0,54.54,54.56,54.15,54.21,82739.0
2015-11-11 11:00:00,54.22,54.43,54.07,54.27,83239.0,54.22,54.43,54.07,54.27,83239.0
2015-11-11 11:10:00,54.26,54.5,54.16,54.34,65921.0,54.26,54.5,54.16,54.34,65921.0
2015-11-11 11:20:00,54.37,54.45,54.21,54.26,29205.0,54.37,54.45,54.21,54.26,29205.0
2015-11-11 11:30:00,54.3,54.43,54.22,54.43,24759.0,54.3,54.43,54.22,54.43,24759.0
2015-11-11 11:40:00,54.44,54.45,54.12,54.41,124244.0,54.44,54.45,54.12,54.41,124244.0
2015-11-11 11:50:00,54.4,54.71,54.32,54.56,35087.0,54.4,54.71,54.32,54.56,35087.0
2015-11-11 12:00:00,54.6,54.7,54.54,54.67,25654.0,54.6,54.7,54.54,54.67,25654.0
2015-11-11 12:10:00,54.7,54.89,54.67,54.86,57519.0,54.7,54.89,54.67,54.86,57519.0
2015-11-11 12:20:00,54.85,55.0,54.66,54.72,61143.0,54.85,55.0,54.66,54.72,61143.0
2015-11-11 12:30:00,54.73,54.82,54.66,54.75,25235.0,54.73,54.82,54.66,54.75,25235.0
2015-11-11 12:40:00,54.74,54.74,54.61,54.61,19181.0,54.74,54.74,54.61,54.61,19181.0
2015-11-11 12:50:00,54.62,54.82,54.51,54.82,28287.0,54.62,54.82,54.51,54.82,28287.0
2015-11-11 13:00:00,54.8,54.8,54.57,54.62,17146.0,54.8,54.8,54.57,54.62,17146.0
2015-11-11 13:10:00,54.6,54.8,54.53,54.69,84405.0,54.6,54.8,54.53,54.69,84405.0
2015-11-11 13:20:00,54.68,54.75,54.55,54.62,41990.0,54.68,54.75,54.55,54.62,41990.0
2015-11-11 13:30:00,54.63,54.71,54.47,54.49,21585.0,54.63,54.71,54.47,54.49,21585.0
2015-11-11 13:40:00,54.46,54.68,54.46,54.61,12373.0,54.46,54.68,54.46,54.61,12373.0
2015-11-11 13:50:00,54.62,54.81,54.61,54.68,34073.0,54.62,54.81,54.61,54.68,34073.0
2015-11-11 14:00:00,54.7,54.87,54.69,54.78,20651.0,54.7,54.87,54.69,54.78,20651.0
2015-11-11 14:10:00,54.76,54.88,54.7,54.81,23386.0,54.76,54.88,54.7,54.81,23386.0
2015-11-11 14:20:00,54.85,54.95,54.81,54.94,34650.0,54.85,54.95,54.81,54.94,34650.0
2015-11-11 14:30:00,54.94,55.1,54.92,55.09,22370.0,54.94,55.1,54.92,55.09,22370.0
2015-11-11 14:40:00,55.09,55.11,54.78,54.92,38281.0,55.09,55.11,54.78,54.92,38281.0
2015-11-11 14:50:00,54.94,55.03,54.69,54.69,28613.0,54.94,55.03,54.69,54.69,28613.0
2015-11-11 15:00:00,54.7,54.75,54.62,54.65,59644.0,54.7,54.75,54.62,54.65,59644.0
2015-11-11 15:10:00,54.65,54.75,54.55,54.58,28624.0,54.65,54.75,54.55,54.58,28624.0
2015-11-11 15:20:00,54.59,54.68,54.55,54.68,43001.0,54.59,54.68,54.55,54.68,43001.0
2015-11-11 15:30:00,54.68,54.8,54.64,54.8,47054.0,54.68,54.8,54.64,54.8,47054.0
2015-11-11 15:40:00,54.8,54.82,54.62,54.62,58502.0,54.8,54.82,54.62,54.62,58502.0
2015-11-11 15:50:00,54.63,54.77,54.63,54.75,167427.0,54.63,54.77,54.63,54.75,167427.0
2015-11-12 09:30:00,54.41,54.59,53.43,53.67,106746.0,54.41,54.59,53.43,53.67,106746.0
2015-11-12 09:40:00,53.64,54.99,53.62,54.98,110911.0,53.64,54.99,53.62,54.98,110911.0
2015-11-12 09:50:00,54.95,54.98,54.59,54.79,51881.0,54.95,54.98,54.59,54.79,51881.0
2015-11-12 10:00:00,54.71,54.85,54.55,54.72,44119.0,54.71,54.85,54.55,54.72,44119.0
2015-11-12 10:10:00,54.73,55.23,54.66,55.09,71963.0,54.73,55.23,54.66,55.09,71963.0
2015-11-12 10:20:00,55.09,55.3,54.93,54.93,62743.0,55.09,55.3,54.93,54.93,62743.0
2015-11-12 10:30:00,54.95,55.3,54.8,55.21,49537.0,54.95,55.3,54.8,55.21,49537.0
2015-11-12 10:40:00,55.17,55.4,55.13,55.16,32818.0,55.17,55.4,55.13,55.16,32818.0
2015-11-12 10:50:00,55.17,55.21,54.84,55.1,42141.0,55.17,55.21,54.84,55.1,42141.0
2015-11-12 11:00:00,55.1,55.2,54.73,55.11,75182.0,55.1,55.2,54.73,55.11,75182.0
2015-11-12 11:10:00,55.08,55.1,54.53,54.63,36528.0,55.08,55.1,54.53,54.63,36528.0
2015-11-12 11:20:00,54.61,54.64,54.38,54.55,28174.0,54.61,54.64,54.38,54.55,28174.0
2015-11-12 11:30:00,54.52,54.58,54.34,54.45,27214.0,54.52,54.58,54.34,54.45,27214.0
2015-11-12 11:40:00,54.46,54.75,54.43,54.52,26174.0,54.46,54.75,54.43,54.52,26174.0
2015-11-12 11:50:00,54.51,54.67,54.42,54.63,20836.0,54.51,54.67,54.42,54.63,20836.0
2015-11-12 12:00:00,54.6,54.74,54.46,54.46,74382.0,54.6,54.74,54.46,54.46,74382.0
2015-11-12 12:10:00,54.46,54.49,54.28,54.38,20677.0,54.46,54.49,54.28,54.38,20677.0
2015-11-12 12:20:00,54.38,54.4,54.1,54.39,49262.0,54.38,54.4,54.1,54.39,49262.0
2015-11-12 12:30:00,54.41,54.42,54.28,54.4,29316.0,54.41,54.42,54.28,54.4,29316.0
2015-11-12 12:40:00,54.45,54.55,54.4,54.51,16239.0,54.45,54.55,54.4,54.51,16239.0
2015-11-12 12:50:00,54.53,54.74,54.53,54.59,22516.0,54.53,54.74,54.53,54.59,22516.0
2015-11-12 13:00:00,54.6,54.64,54.46,54.46,18484.0,54.6,54.64,54.46,54.46,18484.0
2015-11-12 13:10:00,54.49,54.81,54.49,54.72,17759.0,54.49,54.81,54.49,54.72,17759.0
2015-11-12 13:20:00,54.72,54.8,54.63,54.67,19073.0,54.72,54.8,54.63,54.67,19073.0
2015-11-12 13:30:00,54.71,54.78,54.61,54.73,17954.0,54.71,54.78,54.61,54.73,17954.0
2015-11-12 13:40:00,54.76,54.79,54.48,54.51,21707.0,54.76,54.79,54.48,54.51,21707.0
2015-11-12 13:50:00,54.52,54.52,54.25,54.29,28042.0,54.52,54.52,54.25,54.29,28042.0
2015-11-12 14:00:00,54.28,54.31,54.19,54.28,19796.0,54.28,54.31,54.19,54.28,19796.0
2015-11-12 14:10:00,54.25,54.26,54.1,54.11,23186.0,54.25,54.26,54.1,54.11,23186.0
2015-11-12 14:20:00,54.1,54.29,54.02,54.29,19577.0,54.1,54.29,54.02,54.29,19577.0
2015-11-12 14:30:00,54.29,54.31,54.04,54.06,43047.0,54.29,54.31,54.04,54.06,43047.0
2015-11-12 14:40:00,54.08,54.13,53.83,53.87,27244.0,54.08,54.13,53.83,53.87,27244.0
2015-11-12 14:50:00,53.88,53.88,53.7,53.81,31436.0,53.88,53.88,53.7,53.81,31436.0
2015-11-12 15:00:00,53.78,53.86,53.72,53.75,25880.0,53.78,53.86,53.72,53.75,25880.0
2015-11-12 15:10:00,53.75,53.89,53.71,53.84,33894.0,53.75,53.89,53.71,53.84,33894.0
2015-11-12 15:20:00,53.85,53.94,53.79,53.88,22709.0,53.85,53.94,53.79,53.88,22709.0
2015-11-12 15:30:00,53.88,53.96,53.77,53.93,58907.0,53.88,53.96,53.77,53.93,58907.0
2015-11-12 15:40:00,53.92,53.95,53.75,53.83,86622.0,53.92,53.95,53.75,53.83,86622.0
2015-11-12 15:50:00,53.82,53.96,53.8,53.93,227241.0,53.82,53.96,53.8,53.93,227241.0
2015-11-13 09:30:00,53.72,54.07,53.62,53.78,43776.0,53.72,54.07,53.62,53.78,43776.0
2015-11-13 09:40:00,53.77,53.96,53.02,53.04,46957.0,53.77,53.96,53.02,53.04,46957.0
2015-11-13 09:50:00,53.11,53.11,52.38,52.54,74697.0,53.11,53.11,52.38,52.54,74697.0
2015-11-13 10:00:00,52.53,52.69,52.41,52.61,78797.0,52.53,52.69,52.41,52.61,78797.0
2015-11-13 10:10:00,52.62,52.87,52.53,52.56,105988.0,52.62,52.87,52.53,52.56,105988.0
2015-11-13 10:20:00,52.56,52.64,52.25,52.47,69779.0,52.56,52.64,52.25,52.47,69779.0
2015-11-13 10:30:00,52.45,52.61,52.16,52.54,72044.0,52.45,52.61,52.16,52.54,72044.0
2015-11-13 10:40:00,52.55,52.71,52.41,52.63,51355.0,52.55,52.71,52.41,52.63,51355.0
2015-11-13 10:50:00,52.64,52.81,52.55,52.72,38911.0,52.64,52.81,52.55,52.72,38911.0
2015-11-13 11:00:00,52.73,52.75,52.41,52.49,53785.0,52.73,52.75,52.41,52.49,53785.0
2015-11-13 11:10:00,52.43,52.47,52.24,52.37,42805.0,52.43,52.47,52.24,52.37,42805.0
2015-11-13 11:20:00,52.36,52.77,52.35,52.68,70246.0,52.36,52.77,52.35,52.68,70246.0
2015-11-13 11:30:00,52.71,52.85,52.63,52.82,55355.0,52.71,52.85,52.63,52.82,55355.0
2015-11-13 11:40:00,52.81,52.86,52.62,52.85,23957.0,52.81,52.86,52.62,52.85,23957.0
2015-11-13 11:50:00,52.84,53.25,52.77,53.24,25908.0,52.84,53.25,52.77,53.24,25908.0
2015-11-13 12:00:00,53.28,53.46,53.14,53.4,34424.0,53.28,53.46,53.14,53.4,34424.0
2015-11-13 12:10:00,53.43,53.48,53.27,53.28,44540.0,53.43,53.48,53.27,53.28,44540.0
2015-11-13 12:20:00,53.27,53.34,52.94,52.94,26170.0,53.27,53.34,52.94,52.94,26170.0
2015-11-13 12:30:00,52.95,53.0,52.82,52.86,21733.0,52.95,53.0,52.82,52.86,21733.0
2015-11-13 12:40:00,52.83,52.96,52.78,52.95,13408.0,52.83,52.96,52.78,52.95,13408.0
2015-11-13 12:50:00,52.96,53.13,52.96,53.06,16377.0,52.96,53.13,52.96,53.06,16377.0
2015-11-13 13:00:00,53.08,53.22,52.89,52.91,25644.0,53.08,53.22,52.89,52.91,25644.0
2015-11-13 13:10:00,52.94,52.94,52.71,52.78,21957.0,52.94,52.94,52.71,52.78,21957.0
2015-11-13 13:20:00,52.78,52.89,52.7,52.79,28411.0,52.78,52.89,52.7,52.79,28411.0
2015-11-13 13:30:00,52.84,52.98,52.7,52.76,22591.0,52.84,52.98,52.7,52.76,22591.0
2015-11-13 13:40:00,52.76,52.85,52.73,52.73,8604.0,52.76,52.85,52.73,52.73,8604.0
2015-11-13 13:50:00,52.73,52.93,52.73,52.73,13225.0,52.73,52.93,52.73,52.73,13225.0
2015-11-13 14:00:00,52.73,52.81,52.68,52.69,24069.0,52.73,52.81,52.68,52.69,24069.0
2015-11-13 14:10:00,52.69,52.92,52.69,52.83,11049.0,52.69,52.92,52.69,52.83,11049.0
2015-11-13 14:20:00,52.85,52.87,52.52,52.52,43717.0,52.85,52.87,52.52,52.52,43717.0
2015-11-13 14:30:00,52.53,52.62,52.47,52.53,36425.0,52.53,52.62,52.47,52.53,36425.0
2015-11-13 14:40:00,52.53,52.58,52.4,52.42,19085.0,52.53,52.58,52.4,52.42,19085.0
2015-11-13 14:50:00,52.43,52.49,52.41,52.48,15861.0,52.43,52.49,52.41,52.48,15861.0
2015-11-13 15:00:00,52.48,52.77,52.48,52.67,22880.0,52.48,52.77,52.48,52.67,22880.0
2015-11-13 15:10:00,52.69,52.8,52.67,52.74,48485.0,52.69,52.8,52.67,52.74,48485.0
2015-11-13 15:20:00,52.75,52.98,52.71,52.96,50854.0,52.75,52.98,52.71,52.96,50854.0
2015-11-13 15:30:00,52.98,53.07,52.84,52.9,52641.0,52.98,53.07,52.84,52.9,52641.0
2015-11-13 15:40:00,52.88,52.9,52.72,52.79,67160.0,52.88,52.9,52.72,52.79,67160.0
2015-11-13 15:50:00,52.8,52.89,52.65,52.72,154662.0,52.8,52.89,52.65,52.72,154662.0
2015-11-16 09:30:00,52.78,53.66,52.7,53.66,64411.0,52.78,53.66,52.7,53.66,64411.0
2015-11-16 09:40:00,53.66,53.86,53.22,53.26,36906.0,53.66,53.86,53.22,53.26,36906.0
2015-11-16 09:50:00,53.29,53.45,52.91,52.91,32302.0,53.29,53.45,52.91,52.91,32302.0
2015-11-16 10:00:00,52.93,53.11,52.43,52.59,35550.0,52.93,53.11,52.43,52.59,35550.0
2015-11-16 10:10:00,52.58,53.24,52.58,53.22,34600.0,52.58,53.24,52.58,53.22,34600.0
2015-11-16 10:20:00,53.21,53.64,53.2,53.39,53229.0,53.21,53.64,53.2,53.39,53229.0
2015-11-16 10:30:00,53.39,53.39,53.2,53.36,27650.0,53.39,53.39,53.2,53.36,27650.0
2015-11-16 10:40:00,53.34,53.36,53.08,53.08,30896.0,53.34,53.36,53.08,53.08,30896.0
2015-11-16 10:50:00,53.06,53.07,52.71,52.79,32442.0,53.06,53.07,52.71,52.79,32442.0
2015-11-16 11:00:00,52.79,52.9,52.71,52.78,20210.0,52.79,52.9,52.71,52.78,20210.0
2015-11-16 11:10:00,52.8,53.15,52.8,53.11,47387.0,52.8,53.15,52.8,53.11,47387.0
2015-11-16 11:20:00,53.11,53.23,52.86,52.9,31653.0,53.11,53.23,52.86,52.9,31653.0
2015-11-16 11:30:00,52.93,53.09,52.82,52.9,20327.0,52.93,53.09,52.82,52.9,20327.0
2015-11-16 11:40:00,52.93,53.29,52.91,53.23,25687.0,52.93,53.29,52.91,53.23,25687.0
2015-11-16 11:50:00,53.21,53.25,52.92,53.0,18615.0,53.21,53.25,52.92,53.0,18615.0
2015-11-16 12:00:00,53.01,53.15,53.01,53.09,11403.0,53.01,53.15,53.01,53.09,11403.0
2015-11-16 12:10:00,53.15,53.21,53.02,53.19,14865.0,53.15,53.21,53.02,53.19,14865.0
2015-11-16 12:20:00,53.21,53.38,53.21,53.33,15699.0,53.21,53.38,53.21,53.33,15699.0
2015-11-16 12:30:00,53.37,53.48,53.26,53.46,15029.0,53.37,53.48,53.26,53.46,15029.0
2015-11-16 12:40:00,53.48,53.54,53.4,53.43,16305.0,53.48,53.54,53.4,53.43,16305.0
2015-11-16 12:50:00,53.41,53.44,53.32,53.37,13378.0,53.41,53.44,53.32,53.37,13378.0
2015-11-16 13:00:00,53.36,53.55,53.36,53.53,12275.0,53.36,53.55,53.36,53.53,12275.0
2015-11-16 13:10:00,53.54,53.62,53.53,53.61,11612.0,53.54,53.62,53.53,53.61,11612.0
2015-11-16 13:20:00,53.6,53.72,53.59,53.59,15310.0,53.6,53.72,53.59,53.59,15310.0
2015-11-16 13:30:00,53.59,53.7,53.55,53.6,19031.0,53.59,53.7,53.55,53.6,19031.0
2015-11-16 13:40:00,53.61,53.69,53.57,53.66,7820.0,53.61,53.69,53.57,53.66,7820.0
2015-11-16 13:50:00,53.64,53.84,53.63,53.82,17266.0,53.64,53.84,53.63,53.82,17266.0
2015-11-16 14:00:00,53.85,53.9,53.69,53.73,25940.0,53.85,53.9,53.69,53.73,25940.0
2015-11-16 14:10:00,53.73,53.83,53.69,53.82,16483.0,53.73,53.83,53.69,53.82,16483.0
2015-11-16 14:20:00,53.85,53.9,53.79,53.79,10229.0,53.85,53.9,53.79,53.79,10229.0
2015-11-16 14:30:00,53.79,53.94,53.78,53.93,19046.0,53.79,53.94,53.78,53.93,19046.0
2015-11-16 14:40:00,53.94,53.94,53.86,53.89,31935.0,53.94,53.94,53.86,53.89,31935.0
2015-11-16 14:50:00,53.88,53.95,53.87,53.94,23242.0,53.88,53.95,53.87,53.94,23242.0
2015-11-16 15:00:00,53.94,54.1,53.93,54.07,26700.0,53.94,54.1,53.93,54.07,26700.0
2015-11-16 15:10:00,54.07,54.13,54.03,54.03,22783.0,54.07,54.13,54.03,54.03,22783.0
2015-11-16 15:20:00,54.03,54.29,54.03,54.18,47031.0,54.03,54.29,54.03,54.18,47031.0
2015-11-16 15:30:00,54.2,54.23,54.06,54.1,35787.0,54.2,54.23,54.06,54.1,35787.0
2015-11-16 15:40:00,54.12,54.14,53.95,54.0,59147.0,54.12,54.14,53.95,54.0,59147.0
2015-11-16 15:50:00,53.99,54.19,53.98,54.16,90874.0,53.99,54.19,53.98,54.16,90874.0
2015-11-17 09:30:00,54.55,54.7,53.37,53.54,75869.0,54.55,54.7,53.37,53.54,75869.0
2015-11-17 09:40:00,53.55,53.84,53.01,53.76,83563.0,53.55,53.84,53.01,53.76,83563.0
2015-11-17 09:50:00,53.81,54.07,53.48,54.03,31327.0,53.81,54.07,53.48,54.03,31327.0
2015-11-17 10:00:00,54.01,54.06,53.22,53.75,60399.0,54.01,54.06,53.22,53.75,60399.0
2015-11-17 10:10:00,53.78,53.82,53.42,53.63,24570.0,53.78,53.82,53.42,53.63,24570.0
2015-11-17 10:20:00,53.63,53.65,53.35,53.65,24836.0,53.63,53.65,53.35,53.65,24836.0
2015-11-17 10:30:00,53.67,53.87,53.59,53.66,27152.0,53.67,53.87,53.59,53.66,27152.0
2015-11-17 10:40:00,53.66,53.87,53.59,53.84,24573.0,53.66,53.87,53.59,53.84,24573.0
2015-11-17 10:50:00,53.83,53.89,53.34,53.36,60007.0,53.83,53.89,53.34,53.36,60007.0
2015-11-17 11:00:00,53.39,53.66,53.39,53.6,23788.0,53.39,53.66,53.39,53.6,23788.0
2015-11-17 11:10:00,53.63,53.87,53.56,53.85,22037.0,53.63,53.87,53.56,53.85,22037.0
2015-11-17 11:20:00,53.92,54.17,53.84,54.15,31909.0,53.92,54.17,53.84,54.15,31909.0
2015-11-17 11:30:00,54.15,54.2,54.01,54.1,34299.0,54.15,54.2,54.01,54.1,34299.0
2015-11-17 11:40:00,54.07,54.08,53.85,53.91,28980.0,54.07,54.08,53.85,53.91,28980.0
2015-11-17 11:50:00,53.95,53.99,53.78,53.81,26925.0,53.95,53.99,53.78,53.81,26925.0
2015-11-17 12:00:00,53.83,53.99,53.74,53.81,21467.0,53.83,53.99,53.74,53.81,21467.0
2015-11-17 12:10:00,53.76,53.85,53.67,53.67,18222.0,53.76,53.85,53.67,53.67,18222.0
2015-11-17 12:20:00,53.67,53.69,53.41,53.45,22063.0,53.67,53.69,53.41,53.45,22063.0
2015-11-17 12:30:00,53.47,53.61,53.31,53.36,32043.0,53.47,53.61,53.31,53.36,32043.0
2015-11-17 12:40:00,53.32,53.35,53.2,53.26,39295.0,53.32,53.35,53.2,53.26,39295.0
2015-11-17 12:50:00,53.28,53.38,53.26,53.26,19805.0,53.28,53.38,53.26,53.26,19805.0
2015-11-17 13:00:00,53.27,53.5,53.18,53.24,29874.0,53.27,53.5,53.18,53.24,29874.0
2015-11-17 13:10:00,53.25,53.41,53.19,53.2,17141.0,53.25,53.41,53.19,53.2,17141.0
2015-11-17 13:20:00,53.23,53.32,52.96,52.97,28663.0,53.23,53.32,52.96,52.97,28663.0
2015-11-17 13:30:00,53.0,53.13,52.94,53.01,22314.0,53.0,53.13,52.94,53.01,22314.0
2015-11-17 13:40:00,53.01,53.02,52.86,53.0,33989.0,53.01,53.02,52.86,53.0,33989.0
2015-11-17 13:50:00,52.99,53.28,52.95,53.28,17633.0,52.99,53.28,52.95,53.28,17633.0
2015-11-17 14:00:00,53.25,53.41,53.14,53.36,19183.0,53.25,53.41,53.14,53.36,19183.0
2015-11-17 14:10:00,53.34,53.39,53.14,53.16,10017.0,53.34,53.39,53.14,53.16,10017.0
2015-11-17 14:20:00,53.12,53.2,52.93,52.94,26840.0,53.12,53.2,52.93,52.94,26840.0
2015-11-17 14:30:00,52.92,53.03,52.77,53.0,33604.0,52.92,53.03,52.77,53.0,33604.0
2015-11-17 14:40:00,53.0,53.02,52.76,52.94,20698.0,53.0,53.02,52.76,52.94,20698.0
2015-11-17 14:50:00,52.93,52.98,52.78,52.87,28502.0,52.93,52.98,52.78,52.87,28502.0
2015-11-17 15:00:00,52.87,52.87,52.54,52.55,63169.0,52.87,52.87,52.54,52.55,63169.0
2015-11-17 15:10:00,52.56,52.76,52.44,52.66,28465.0,52.56,52.76,52.44,52.66,28465.0
2015-11-17 15:20:00,52.63,52.74,52.39,52.48,69328.0,52.63,52.74,52.39,52.48,69328.0
2015-11-17 15:30:00,52.49,52.8,52.49,52.75,43821.0,52.49,52.8,52.49,52.75,43821.0
2015-11-17 15:40:00,52.74,53.01,52.72,52.83,98219.0,52.74,53.01,52.72,52.83,98219.0
2015-11-17 15:50:00,52.84,52.9,52.68,52.73,167952.0,52.84,52.9,52.68,52.73,167952.0
2015-11-18 09:30:00,53.07,53.7,53.07,53.16,48884.0,53.07,53.7,53.07,53.16,48884.0
2015-11-18 09:40:00,53.28,53.36,53.0,53.0,21305.0,53.28,53.36,53.0,53.0,21305.0
2015-11-18 09:50:00,52.98,53.25,52.83,53.05,36804.0,52.98,53.25,52.83,53.05,36804.0
2015-11-18 10:00:00,53.05,53.38,53.04,53.27,23812.0,53.05,53.38,53.04,53.27,23812.0
2015-11-18 10:10:00,53.28,53.48,53.14,53.48,36824.0,53.28,53.48,53.14,53.48,36824.0
2015-11-18 10:20:00,53.46,53.51,53.27,53.36,26896.0,53.46,53.51,53.27,53.36,26896.0
2015-11-18 10:30:00,53.36,53.52,53.1,53.28,41578.0,53.36,53.52,53.1,53.28,41578.0
2015-11-18 10:40:00,53.3,53.62,53.28,53.39,31943.0,53.3,53.62,53.28,53.39,31943.0
2015-11-18 10:50:00,53.37,53.53,53.28,53.48,18009.0,53.37,53.53,53.28,53.48,18009.0
2015-11-18 11:00:00,53.49,53.52,53.3,53.31,26278.0,53.49,53.52,53.3,53.31,26278.0
2015-11-18 11:10:00,53.31,53.45,53.18,53.27,15594.0,53.31,53.45,53.18,53.27,15594.0
2015-11-18 11:20:00,53.29,53.36,53.15,53.32,17929.0,53.29,53.36,53.15,53.32,17929.0
2015-11-18 11:30:00,53.32,53.56,53.32,53.35,33971.0,53.32,53.56,53.32,53.35,33971.0
2015-11-18 11:40:00,53.32,53.42,53.29,53.34,16443.0,53.32,53.42,53.29,53.34,16443.0
2015-11-18 11:50:00,53.36,53.36,53.19,53.26,30235.0,53.36,53.36,53.19,53.26,30235.0
2015-11-18 12:00:00,53.28,53.3,52.98,53.0,23100.0,53.28,53.3,52.98,53.0,23100.0
2015-11-18 12:10:00,53.02,53.13,52.88,53.13,54102.0,53.02,53.13,52.88,53.13,54102.0
2015-11-18 12:20:00,53.19,53.24,53.09,53.13,18416.0,53.19,53.24,53.09,53.13,18416.0
2015-11-18 12:30:00,53.15,53.18,53.05,53.05,15243.0,53.15,53.18,53.05,53.05,15243.0
2015-11-18 12:40:00,53.09,53.1,52.86,53.03,29792.0,53.09,53.1,52.86,53.03,29792.0
2015-11-18 12:50:00,53.03,53.04,52.86,52.93,23433.0,53.03,53.04,52.86,52.93,23433.0
2015-11-18 13:00:00,52.93,53.21,52.91,53.21,20410.0,52.93,53.21,52.91,53.21,20410.0
2015-11-18 13:10:00,53.19,53.27,53.09,53.15,18811.0,53.19,53.27,53.09,53.15,18811.0
2015-11-18 13:20:00,53.13,53.28,53.13,53.16,14386.0,53.13,53.28,53.13,53.16,14386.0
2015-11-18 13:30:00,53.19,53.19,53.01,53.14,14046.0,53.19,53.19,53.01,53.14,14046.0
2015-11-18 13:40:00,53.2,53.29,53.19,53.21,11862.0,53.2,53.29,53.19,53.21,11862.0
2015-11-18 13:50:00,53.22,53.25,53.14,53.15,16537.0,53.22,53.25,53.14,53.15,16537.0
2015-11-18 14:00:00,53.16,53.45,53.06,53.42,19954.0,53.16,53.45,53.06,53.42,19954.0
2015-11-18 14:10:00,53.44,53.63,53.44,53.48,33863.0,53.44,53.63,53.44,53.48,33863.0
2015-11-18 14:20:00,53.47,53.6,53.42,53.5,15091.0,53.47,53.6,53.42,53.5,15091.0
2015-11-18 14:30:00,53.48,53.85,53.42,53.77,60397.0,53.48,53.85,53.42,53.77,60397.0
2015-11-18 14:40:00,53.8,53.89,53.76,53.84,27522.0,53.8,53.89,53.76,53.84,27522.0
2015-11-18 14:50:00,53.83,54.08,53.81,54.06,28696.0,53.83,54.08,53.81,54.06,28696.0
2015-11-18 15:00:00,54.06,54.13,53.86,53.99,57655.0,54.06,54.13,53.86,53.99,57655.0
2015-11-18 15:10:00,54.01,54.05,53.92,53.98,34947.0,54.01,54.05,53.92,53.98,34947.0
2015-11-18 15:20:00,53.98,54.01,53.86,53.86,24830.0,53.98,54.01,53.86,53.86,24830.0
2015-11-18 15:30:00,53.89,53.97,53.86,53.88,30244.0,53.89,53.97,53.86,53.88,30244.0
2015-11-18 15:40:00,53.9,53.98,53.85,53.96,50988.0,53.9,53.98,53.85,53.96,50988.0
2015-11-18 15:50:00,53.95,54.02,53.86,53.95,156374.0,53.95,54.02,53.86,53.95,156374.0
2015-11-19 09:30:00,53.4,53.4,52.88,52.92,51055.0,53.4,53.4,52.88,52.92,51055.0
2015-11-19 09:40:00,52.99,53.13,52.84,53.0,35599.0,52.99,53.13,52.84,53.0,35599.0
2015-11-19 09:50:00,53.0,53.29,53.0,53.2,43309.0,53.0,53.29,53.0,53.2,43309.0
2015-11-19 10:00:00,53.18,53.27,52.92,53.05,22162.0,53.18,53.27,52.92,53.05,22162.0
2015-11-19 10:10:00,53.13,53.33,52.94,53.04,12753.0,53.13,53.33,52.94,53.04,12753.0
2015-11-19 10:20:00,53.0,53.11,52.98,53.03,13937.0,53.0,53.11,52.98,53.03,13937.0
2015-11-19 10:30:00,53.07,53.19,52.98,53.09,14000.0,53.07,53.19,52.98,53.09,14000.0
2015-11-19 10:40:00,53.1,53.41,53.09,53.41,20161.0,53.1,53.41,53.09,53.41,20161.0
2015-11-19 10:50:00,53.39,53.39,53.13,53.29,23318.0,53.39,53.39,53.13,53.29,23318.0
2015-11-19 11:00:00,53.27,53.3,53.19,53.22,16029.0,53.27,53.3,53.19,53.22,16029.0
2015-11-19 11:10:00,53.2,53.28,53.06,53.12,13316.0,53.2,53.28,53.06,53.12,13316.0
2015-11-19 11:20:00,53.1,53.21,53.07,53.2,13914.0,53.1,53.21,53.07,53.2,13914.0
2015-11-19 11:30:00,53.22,53.25,53.0,53.0,7275.0,53.22,53.25,53.0,53.0,7275.0
2015-11-19 11:40:00,53.0,53.08,52.95,52.98,15943.0,53.0,53.08,52.95,52.98,15943.0
2015-11-19 11:50:00,52.95,52.95,52.8,52.93,12895.0,52.95,52.95,52.8,52.93,12895.0
2015-11-19 12:00:00,52.95,53.04,52.92,52.96,13988.0,52.95,53.04,52.92,52.96,13988.0
2015-11-19 12:10:00,52.99,53.06,52.95,53.0,15150.0,52.99,53.06,52.95,53.0,15150.0
2015-11-19 12:20:00,52.99,53.1,52.96,53.07,14385.0,52.99,53.1,52.96,53.07,14385.0
2015-11-19 12:30:00,53.09,53.34,53.09,53.3,19247.0,53.09,53.34,53.09,53.3,19247.0
2015-11-19 12:40:00,53.28,53.47,53.25,53.47,15689.0,53.28,53.47,53.25,53.47,15689.0
2015-11-19 12:50:00,53.46,53.57,53.41,53.52,13161.0,53.46,53.57,53.41,53.52,13161.0
2015-11-19 13:00:00,53.52,53.54,53.43,53.48,8343.0,53.52,53.54,53.43,53.48,8343.0
2015-11-19 13:10:00,53.51,53.53,53.46,53.51,6800.0,53.51,53.53,53.46,53.51,6800.0
2015-11-19 13:20:00,53.51,53.52,53.44,53.47,8725.0,53.51,53.52,53.44,53.47,8725.0
2015-11-19 13:30:00,53.43,53.44,53.22,53.29,9300.0,53.43,53.44,53.22,53.29,9300.0
2015-11-19 13:40:00,53.3,53.36,53.25,53.27,15558.0,53.3,53.36,53.25,53.27,15558.0
2015-11-19 13:50:00,53.29,53.29,53.1,53.17,15999.0,53.29,53.29,53.1,53.17,15999.0
2015-11-19 14:00:00,53.15,53.19,52.92,53.05,45188.0,53.15,53.19,52.92,53.05,45188.0
2015-11-19 14:10:00,53.06,53.09,52.94,53.07,9333.0,53.06,53.09,52.94,53.07,9333.0
2015-11-19 14:20:00,53.0,53.08,52.99,53.04,12991.0,53.0,53.08,52.99,53.04,12991.0
2015-11-19 14:30:00,53.05,53.17,53.05,53.17,9545.0,53.05,53.17,53.05,53.17,9545.0
2015-11-19 14:40:00,53.17,53.21,53.1,53.11,11410.0,53.17,53.21,53.1,53.11,11410.0
2015-11-19 14:50:00,53.12,53.27,53.12,53.23,6161.0,53.12,53.27,53.12,53.23,6161.0
2015-11-19 15:00:00,53.22,53.26,53.07,53.1,9601.0,53.22,53.26,53.07,53.1,9601.0
2015-11-19 15:10:00,53.07,53.12,53.0,53.04,16135.0,53.07,53.12,53.0,53.04,16135.0
2015-11-19 15:20:00,53.05,53.1,53.01,53.05,14351.0,53.05,53.1,53.01,53.05,14351.0
2015-11-19 15:30:00,53.05,53.11,53.03,53.04,15306.0,53.05,53.11,53.03,53.04,15306.0
2015-11-19 15:40:00,53.06,53.12,53.03,53.08,23244.0,53.06,53.12,53.03,53.08,23244.0
2015-11-19 15:50:00,53.09,53.33,53.08,53.29,137528.0,53.09,53.33,53.08,53.29,137528.0
2015-11-20 09:30:00,53.4,53.6,53.34,53.54,40301.0,53.4,53.6,53.34,53.54,40301.0
2015-11-20 09:40:00,53.58,53.84,53.42,53.68,27296.0,53.58,53.84,53.42,53.68,27296.0
2015-11-20 09:50:00,53.73,53.88,53.55,53.73,11702.0,53.73,53.88,53.55,53.73,11702.0
2015-11-20 10:00:00,53.72,53.77,53.44,53.5,38636.0,53.72,53.77,53.44,53.5,38636.0
2015-11-20 10:10:00,53.49,53.98,53.48,53.9,31778.0,53.49,53.98,53.48,53.9,31778.0
2015-11-20 10:20:00,53.91,53.91,53.74,53.79,18458.0,53.91,53.91,53.74,53.79,18458.0
2015-11-20 10:30:00,53.83,53.9,53.67,53.9,15380.0,53.83,53.9,53.67,53.9,15380.0
2015-11-20 10:40:00,53.86,53.92,53.66,53.66,12318.0,53.86,53.92,53.66,53.66,12318.0
2015-11-20 10:50:00,53.64,53.68,53.37,53.37,19708.0,53.64,53.68,53.37,53.37,19708.0
2015-11-20 11:00:00,53.38,53.54,53.38,53.48,33379.0,53.38,53.54,53.38,53.48,33379.0
2015-11-20 11:10:00,53.48,53.63,53.38,53.58,7548.0,53.48,53.63,53.38,53.58,7548.0
2015-11-20 11:20:00,53.6,53.69,53.46,53.65,73772.0,53.6,53.69,53.46,53.65,73772.0
2015-11-20 11:30:00,53.64,53.66,53.44,53.59,21382.0,53.64,53.66,53.44,53.59,21382.0
2015-11-20 11:40:00,53.61,53.65,53.5,53.5,10284.0,53.61,53.65,53.5,53.5,10284.0
2015-11-20 11:50:00,53.49,53.52,53.38,53.51,21500.0,53.49,53.52,53.38,53.51,21500.0
2015-11-20 12:00:00,53.48,53.69,53.47,53.66,23277.0,53.48,53.69,53.47,53.66,23277.0
2015-11-20 12:10:00,53.64,53.71,53.55,53.71,9772.0,53.64,53.71,53.55,53.71,9772.0
2015-11-20 12:20:00,53.72,53.72,53.59,53.59,7477.0,53.72,53.72,53.59,53.59,7477.0
2015-11-20 12:30:00,53.57,53.81,53.56,53.75,18413.0,53.57,53.81,53.56,53.75,18413.0
2015-11-20 12:40:00,53.76,53.91,53.76,53.76,11104.0,53.76,53.91,53.76,53.76,11104.0
2015-11-20 12:50:00,53.76,53.83,53.73,53.78,7295.0,53.76,53.83,53.73,53.78,7295.0
2015-11-20 13:00:00,53.79,53.95,53.79,53.84,18954.0,53.79,53.95,53.79,53.84,18954.0
2015-11-20 13:10:00,53.84,54.05,53.84,54.02,53730.0,53.84,54.05,53.84,54.02,53730.0
2015-11-20 13:20:00,54.01,54.17,54.01,54.14,19198.0,54.01,54.17,54.01,54.14,19198.0
2015-11-20 13:30:00,54.1,54.11,53.97,54.1,24976.0,54.1,54.11,53.97,54.1,24976.0
2015-11-20 13:40:00,54.07,54.18,54.02,54.15,11329.0,54.07,54.18,54.02,54.15,11329.0
2015-11-20 13:50:00,54.17,54.28,54.13,54.18,11426.0,54.17,54.28,54.13,54.18,11426.0
2015-11-20 14:00:00,54.17,54.61,54.16,54.61,37316.0,54.17,54.61,54.16,54.61,37316.0
2015-11-20 14:10:00,54.62,54.75,54.52,54.75,36222.0,54.62,54.75,54.52,54.75,36222.0
2015-11-20 14:20:00,54.76,54.76,54.57,54.57,33104.0,54.76,54.76,54.57,54.57,33104.0
2015-11-20 14:30:00,54.57,54.6,54.43,54.48,32289.0,54.57,54.6,54.43,54.48,32289.0
2015-11-20 14:40:00,54.47,54.6,54.47,54.54,16305.0,54.47,54.6,54.47,54.54,16305.0
2015-11-20 14:50:00,54.55,54.56,54.35,54.35,26563.0,54.55,54.56,54.35,54.35,26563.0
2015-11-20 15:00:00,54.34,54.4,54.2,54.29,14667.0,54.34,54.4,54.2,54.29,14667.0
2015-11-20 15:10:00,54.27,54.37,54.26,54.31,7402.0,54.27,54.37,54.26,54.31,7402.0
2015-11-20 15:20:00,54.29,54.32,54.24,54.32,15729.0,54.29,54.32,54.24,54.32,15729.0
2015-11-20 15:30:00,54.31,54.43,54.31,54.36,25161.0,54.31,54.43,54.31,54.36,25161.0
2015-11-20 15:40:00,54.37,54.46,54.34,54.35,46990.0,54.37,54.46,54.34,54.35,46990.0
2015-11-20 15:50:00,54.34,54.49,54.33,54.45,162710.0,54.34,54.49,54.33,54.45,162710.0
2015-11-23 09:30:00,54.32,54.5,53.75,54.0,37735.0,54.32,54.5,53.75,54.0,37735.0
2015-11-23 09:40:00,53.98,54.39,53.92,54.23,44880.0,53.98,54.39,53.92,54.23,44880.0
2015-11-23 09:50:00,54.24,54.3,53.79,53.81,18998.0,54.24,54.3,53.79,53.81,18998.0
2015-11-23 10:00:00,53.81,53.92,53.63,53.83,96903.0,53.81,53.92,53.63,53.83,96903.0
2015-11-23 10:10:00,53.85,54.71,53.85,54.71,82385.0,53.85,54.71,53.85,54.71,82385.0
2015-11-23 10:20:00,54.69,54.97,54.66,54.96,38427.0,54.69,54.97,54.66,54.96,38427.0
2015-11-23 10:30:00,54.94,55.03,54.87,54.9,36415.0,54.94,55.03,54.87,54.9,36415.0
2015-11-23 10:40:00,54.92,55.17,54.79,55.16,48308.0,54.92,55.17,54.79,55.16,48308.0
2015-11-23 10:50:00,55.18,55.32,55.12,55.23,36638.0,55.18,55.32,55.12,55.23,36638.0
2015-11-23 11:00:00,55.23,55.31,55.12,55.24,32905.0,55.23,55.31,55.12,55.24,32905.0
2015-11-23 11:10:00,55.24,55.28,55.06,55.1,19655.0,55.24,55.28,55.06,55.1,19655.0
2015-11-23 11:20:00,55.1,55.1,54.82,54.86,22003.0,55.1,55.1,54.82,54.86,22003.0
2015-11-23 11:30:00,54.87,54.87,54.67,54.76,35472.0,54.87,54.87,54.67,54.76,35472.0
2015-11-23 11:40:00,54.77,54.83,54.66,54.71,8931.0,54.77,54.83,54.66,54.71,8931.0
2015-11-23 11:50:00,54.7,54.92,54.69,54.89,29092.0,54.7,54.92,54.69,54.89,29092.0
2015-11-23 12:00:00,54.87,54.93,54.7,54.76,13187.0,54.87,54.93,54.7,54.76,13187.0
2015-11-23 12:10:00,54.75,54.83,54.72,54.82,7558.0,54.75,54.83,54.72,54.82,7558.0
2015-11-23 12:20:00,54.84,55.0,54.82,54.96,22973.0,54.84,55.0,54.82,54.96,22973.0
2015-11-23 12:30:00,54.96,55.12,54.89,55.12,22463.0,54.96,55.12,54.89,55.12,22463.0
2015-11-23 12:40:00,55.13,55.13,54.96,55.04,10176.0,55.13,55.13,54.96,55.04,10176.0
2015-11-23 12:50:00,55.07,55.14,55.04,55.08,9247.0,55.07,55.14,55.04,55.08,9247.0
2015-11-23 13:00:00,55.06,55.17,55.06,55.14,12343.0,55.06,55.17,55.06,55.14,12343.0
2015-11-23 13:10:00,55.15,55.17,55.02,55.09,9325.0,55.15,55.17,55.02,55.09,9325.0
2015-11-23 13:20:00,55.08,55.09,54.91,54.96,14113.0,55.08,55.09,54.91,54.96,14113.0
2015-11-23 13:30:00,54.94,55.01,54.84,55.0,18006.0,54.94,55.01,54.84,55.0,18006.0
2015-11-23 13:40:00,54.99,54.99,54.79,54.81,12736.0,54.99,54.99,54.79,54.81,12736.0
2015-11-23 13:50:00,54.8,54.89,54.76,54.76,15555.0,54.8,54.89,54.76,54.76,15555.0
2015-11-23 14:00:00,54.73,54.85,54.63,54.66,15394.0,54.73,54.85,54.63,54.66,15394.0
2015-11-23 14:10:00,54.64,54.71,54.57,54.59,17407.0,54.64,54.71,54.57,54.59,17407.0
2015-11-23 14:20:00,54.58,54.58,54.45,54.5,19272.0,54.58,54.58,54.45,54.5,19272.0
2015-11-23 14:30:00,54.49,54.54,54.4,54.47,21640.0,54.49,54.54,54.4,54.47,21640.0
2015-11-23 14:40:00,54.51,54.58,54.46,54.53,11401.0,54.51,54.58,54.46,54.53,11401.0
2015-11-23 14:50:00,54.53,54.65,54.53,54.59,15085.0,54.53,54.65,54.53,54.59,15085.0
2015-11-23 15:00:00,54.6,54.65,54.55,54.6,15425.0,54.6,54.65,54.55,54.6,15425.0
2015-11-23 15:10:00,54.62,54.77,54.62,54.76,19964.0,54.62,54.77,54.62,54.76,19964.0
2015-11-23 15:20:00,54.77,54.91,54.76,54.79,24290.0,54.77,54.91,54.76,54.79,24290.0
2015-11-23 15:30:00,54.8,54.87,54.75,54.81,30405.0,54.8,54.87,54.75,54.81,30405.0
2015-11-23 15:40:00,54.81,54.83,54.66,54.71,23512.0,54.81,54.83,54.66,54.71,23512.0
2015-11-23 15:50:00,54.72,54.9,54.71,54.88,132666.0,54.72,54.9,54.71,54.88,132666.0
2015-11-24 09:30:00,54.59,55.16,54.57,55.1,63359.0,54.59,55.16,54.57,55.1,63359.0
2015-11-24 09:40:00,55.13,55.33,54.87,54.87,18965.0,55.13,55.33,54.87,54.87,18965.0
2015-11-24 09:50:00,54.94,55.32,54.9,55.04,20227.0,54.94,55.32,54.9,55.04,20227.0
2015-11-24 10:00:00,55.02,55.28,54.9,55.19,25276.0,55.02,55.28,54.9,55.19,25276.0
2015-11-24 10:10:00,55.22,55.29,54.75,54.84,23426.0,55.22,55.29,54.75,54.84,23426.0
2015-11-24 10:20:00,54.81,54.95,54.6,54.6,14508.0,54.81,54.95,54.6,54.6,14508.0
2015-11-24 10:30:00,54.62,54.81,54.39,54.81,31560.0,54.62,54.81,54.39,54.81,31560.0
2015-11-24 10:40:00,54.83,54.92,54.74,54.79,12276.0,54.83,54.92,54.74,54.79,12276.0
2015-11-24 10:50:00,54.78,55.11,54.78,55.03,14880.0,54.78,55.11,54.78,55.03,14880.0
2015-11-24 11:00:00,55.01,55.14,54.85,55.12,20158.0,55.01,55.14,54.85,55.12,20158.0
2015-11-24 11:10:00,55.15,55.24,55.1,55.21,13988.0,55.15,55.24,55.1,55.21,13988.0
2015-11-24 11:20:00,55.23,55.29,55.14,55.19,15692.0,55.23,55.29,55.14,55.19,15692.0
2015-11-24 11:30:00,55.2,55.53,55.19,55.43,34475.0,55.2,55.53,55.19,55.43,34475.0
2015-11-24 11:40:00,55.45,55.46,55.27,55.31,12181.0,55.45,55.46,55.27,55.31,12181.0
2015-11-24 11:50:00,55.31,55.65,55.31,55.51,21412.0,55.31,55.65,55.31,55.51,21412.0
2015-11-24 12:00:00,55.56,55.69,55.55,55.57,15848.0,55.56,55.69,55.55,55.57,15848.0
2015-11-24 12:10:00,55.58,55.69,55.49,55.5,12250.0,55.58,55.69,55.49,55.5,12250.0
2015-11-24 12:20:00,55.51,55.62,55.51,55.57,13033.0,55.51,55.62,55.51,55.57,13033.0
2015-11-24 12:30:00,55.56,55.64,55.52,55.64,11794.0,55.56,55.64,55.52,55.64,11794.0
2015-11-24 12:40:00,55.64,55.65,55.5,55.54,12650.0,55.64,55.65,55.5,55.54,12650.0
2015-11-24 12:50:00,55.56,55.74,55.56,55.71,24420.0,55.56,55.74,55.56,55.71,24420.0
2015-11-24 13:00:00,55.75,55.86,55.68,55.77,16307.0,55.75,55.86,55.68,55.77,16307.0
2015-11-24 13:10:00,55.78,55.78,55.63,55.63,14727.0,55.78,55.78,55.63,55.63,14727.0
2015-11-24 13:20:00,55.65,55.83,55.63,55.82,13282.0,55.65,55.83,55.63,55.82,13282.0
2015-11-24 13:30:00,55.83,55.88,55.73,55.76,11959.0,55.83,55.88,55.73,55.76,11959.0
2015-11-24 13:40:00,55.78,55.83,55.74,55.77,10700.0,55.78,55.83,55.74,55.77,10700.0
2015-11-24 13:50:00,55.8,55.8,55.7,55.72,8000.0,55.8,55.8,55.7,55.72,8000.0
2015-11-24 14:00:00,55.76,55.91,55.74,55.81,23471.0,55.76,55.91,55.74,55.81,23471.0
2015-11-24 14:10:00,55.82,55.84,55.65,55.79,23331.0,55.82,55.84,55.65,55.79,23331.0
2015-11-24 14:20:00,55.79,55.89,55.76,55.84,14316.0,55.79,55.89,55.76,55.84,14316.0
2015-11-24 14:30:00,55.85,55.95,55.79,55.92,17545.0,55.85,55.95,55.79,55.92,17545.0
2015-11-24 14:40:00,55.93,56.06,55.92,56.03,47397.0,55.93,56.06,55.92,56.03,47397.0
2015-11-24 14:50:00,56.03,56.18,56.01,56.1,28649.0,56.03,56.18,56.01,56.1,28649.0
2015-11-24 15:00:00,56.1,56.15,56.02,56.15,24046.0,56.1,56.15,56.02,56.15,24046.0
2015-11-24 15:10:00,56.13,56.24,56.11,56.16,33901.0,56.13,56.24,56.11,56.16,33901.0
2015-11-24 15:20:00,56.17,56.37,56.17,56.33,40798.0,56.17,56.37,56.17,56.33,40798.0
2015-11-24 15:30:00,56.32,56.32,56.12,56.14,46630.0,56.32,56.32,56.12,56.14,46630.0
2015-11-24 15:40:00,56.13,56.21,56.07,56.07,57406.0,56.13,56.21,56.07,56.07,57406.0
2015-11-24 15:50:00,56.07,56.23,56.03,56.17,104919.0,56.07,56.23,56.03,56.17,104919.0
2015-11-25 09:30:00,56.04,56.59,56.03,56.05,49820.0,56.04,56.59,56.03,56.05,49820.0
2015-11-25 09:40:00,56.05,56.33,55.84,56.19,28827.0,56.05,56.33,55.84,56.19,28827.0
2015-11-25 09:50:00,56.19,56.82,56.12,56.72,40736.0,56.19,56.82,56.12,56.72,40736.0
2015-11-25 10:00:00,56.67,56.8,56.55,56.73,35031.0,56.67,56.8,56.55,56.73,35031.0
2015-11-25 10:10:00,56.72,57.0,56.72,56.86,51723.0,56.72,57.0,56.72,56.86,51723.0
2015-11-25 10:20:00,56.88,57.05,56.71,56.87,77241.0,56.88,57.05,56.71,56.87,77241.0
2015-11-25 10:30:00,56.9,57.21,56.83,57.03,45604.0,56.9,57.21,56.83,57.03,45604.0
2015-11-25 10:40:00,57.06,57.26,57.06,57.1,30245.0,57.06,57.26,57.06,57.1,30245.0
2015-11-25 10:50:00,57.08,57.09,56.86,56.88,23576.0,57.08,57.09,56.86,56.88,23576.0
2015-11-25 11:00:00,56.9,57.02,56.88,56.97,14248.0,56.9,57.02,56.88,56.97,14248.0
2015-11-25 11:10:00,56.95,56.96,56.66,56.85,22946.0,56.95,56.96,56.66,56.85,22946.0
2015-11-25 11:20:00,56.87,56.91,56.73,56.73,14250.0,56.87,56.91,56.73,56.73,14250.0
2015-11-25 11:30:00,56.72,56.81,56.68,56.77,11651.0,56.72,56.81,56.68,56.77,11651.0
2015-11-25 11:40:00,56.76,56.77,56.68,56.77,10627.0,56.76,56.77,56.68,56.77,10627.0
2015-11-25 11:50:00,56.75,56.86,56.75,56.82,13616.0,56.75,56.86,56.75,56.82,13616.0
2015-11-25 12:00:00,56.82,56.85,56.75,56.76,11751.0,56.82,56.85,56.75,56.76,11751.0
2015-11-25 12:10:00,56.75,56.77,56.63,56.75,11099.0,56.75,56.77,56.63,56.75,11099.0
2015-11-25 12:20:00,56.77,56.8,56.59,56.62,13179.0,56.77,56.8,56.59,56.62,13179.0
2015-11-25 12:30:00,56.65,56.67,56.6,56.65,11200.0,56.65,56.67,56.6,56.65,11200.0
2015-11-25 12:40:00,56.62,56.75,56.61,56.74,20267.0,56.62,56.75,56.61,56.74,20267.0
2015-11-25 12:50:00,56.73,56.75,56.67,56.69,13928.0,56.73,56.75,56.67,56.69,13928.0
2015-11-25 13:00:00,56.69,56.86,56.69,56.81,12423.0,56.69,56.86,56.69,56.81,12423.0
2015-11-25 13:10:00,56.8,56.84,56.72,56.8,10961.0,56.8,56.84,56.72,56.8,10961.0
2015-11-25 13:20:00,56.82,56.87,56.74,56.83,9483.0,56.82,56.87,56.74,56.83,9483.0
2015-11-25 13:30:00,56.84,56.89,56.8,56.82,11035.0,56.84,56.89,56.8,56.82,11035.0
2015-11-25 13:40:00,56.81,56.88,56.73,56.8,12841.0,56.81,56.88,56.73,56.8,12841.0
2015-11-25 13:50:00,56.83,56.95,56.79,56.83,25175.0,56.83,56.95,56.79,56.83,25175.0
2015-11-25 14:00:00,56.82,56.91,56.82,56.85,11456.0,56.82,56.91,56.82,56.85,11456.0
2015-11-25 14:10:00,56.84,56.92,56.77,56.88,14166.0,56.84,56.92,56.77,56.88,14166.0
2015-11-25 14:20:00,56.86,56.97,56.84,56.86,13668.0,56.86,56.97,56.84,56.86,13668.0
2015-11-25 14:30:00,56.82,56.84,56.75,56.79,9398.0,56.82,56.84,56.75,56.79,9398.0
2015-11-25 14:40:00,56.78,56.79,56.59,56.64,28642.0,56.78,56.79,56.59,56.64,28642.0
2015-11-25 14:50:00,56.62,56.64,56.5,56.55,20122.0,56.62,56.64,56.5,56.55,20122.0
2015-11-25 15:00:00,56.56,56.61,56.53,56.54,25060.0,56.56,56.61,56.53,56.54,25060.0
2015-11-25 15:10:00,56.53,56.53,56.4,56.45,25412.0,56.53,56.53,56.4,56.45,25412.0
2015-11-25 15:20:00,56.48,56.48,56.42,56.43,14855.0,56.48,56.48,56.42,56.43,14855.0
2015-11-25 15:30:00,56.42,56.43,56.28,56.32,22300.0,56.42,56.43,56.28,56.32,22300.0
2015-11-25 15:40:00,56.3,56.36,56.27,56.34,24033.0,56.3,56.36,56.27,56.34,24033.0
2015-11-25 15:50:00,56.36,56.43,56.28,56.4,54047.0,56.36,56.43,56.28,56.4,54047.0
2015-11-27 09:30:00,56.17,56.17,55.5,55.92,55294.0,56.17,56.17,55.5,55.92,55294.0
2015-11-27 09:40:00,55.92,56.19,55.4,55.67,52190.0,55.92,56.19,55.4,55.67,52190.0
2015-11-27 09:50:00,55.63,55.82,55.57,55.73,20487.0,55.63,55.82,55.57,55.73,20487.0
2015-11-27 10:00:00,55.7,55.73,55.38,55.72,23187.0,55.7,55.73,55.38,55.72,23187.0
2015-11-27 10:10:00,55.76,55.85,55.66,55.85,15497.0,55.76,55.85,55.66,55.85,15497.0
2015-11-27 10:20:00,55.83,55.99,55.74,55.89,9485.0,55.83,55.99,55.74,55.89,9485.0
2015-11-27 10:30:00,55.9,55.9,55.61,55.75,22164.0,55.9,55.9,55.61,55.75,22164.0
2015-11-27 10:40:00,55.75,55.93,55.75,55.8,27595.0,55.75,55.93,55.75,55.8,27595.0
2015-11-27 10:50:00,55.81,55.81,55.61,55.69,16455.0,55.81,55.81,55.61,55.69,16455.0
2015-11-27 11:00:00,55.69,55.84,55.61,55.72,18751.0,55.69,55.84,55.61,55.72,18751.0
2015-11-27 11:10:00,55.71,55.76,55.57,55.65,14279.0,55.71,55.76,55.57,55.65,14279.0
2015-11-27 11:20:00,55.65,55.73,55.52,55.63,9882.0,55.65,55.73,55.52,55.63,9882.0
2015-11-27 11:30:00,55.62,55.7,55.49,55.49,13678.0,55.62,55.7,55.49,55.49,13678.0
2015-11-27 11:40:00,55.46,55.54,55.39,55.47,21016.0,55.46,55.54,55.39,55.47,21016.0
2015-11-27 11:50:00,55.45,55.82,55.45,55.8,29986.0,55.45,55.82,55.45,55.8,29986.0
2015-11-27 12:00:00,55.8,55.82,55.71,55.79,11980.0,55.8,55.82,55.71,55.79,11980.0
2015-11-27 12:10:00,55.78,55.79,55.71,55.79,9555.0,55.78,55.79,55.71,55.79,9555.0
2015-11-27 12:20:00,55.78,55.78,55.67,55.68,12183.0,55.78,55.78,55.67,55.68,12183.0
2015-11-27 12:30:00,55.7,55.76,55.54,55.54,17690.0,55.7,55.76,55.54,55.54,17690.0
2015-11-27 12:40:00,55.53,55.73,55.51,55.64,27520.0,55.53,55.73,55.51,55.64,27520.0
2015-11-27 12:50:00,55.68,56.12,55.68,56.1,122482.0,55.68,56.12,55.68,56.1,122482.0
2015-11-30 09:30:00,56.18,56.48,56.1,56.34,36919.0,56.18,56.48,56.1,56.34,36919.0
2015-11-30 09:40:00,56.29,56.49,56.24,56.4,31356.0,56.29,56.49,56.24,56.4,31356.0
2015-11-30 09:50:00,56.4,56.81,56.36,56.55,31142.0,56.4,56.81,56.36,56.55,31142.0
2015-11-30 10:00:00,56.54,56.87,56.43,56.82,35180.0,56.54,56.87,56.43,56.82,35180.0
2015-11-30 10:10:00,56.86,56.9,56.33,56.39,136161.0,56.86,56.9,56.33,56.39,136161.0
2015-11-30 10:20:00,56.41,56.83,56.38,56.76,37230.0,56.41,56.83,56.38,56.76,37230.0
2015-11-30 10:30:00,56.78,56.78,56.45,56.52,11653.0,56.78,56.78,56.45,56.52,11653.0
2015-11-30 10:40:00,56.51,56.53,56.39,56.49,17862.0,56.51,56.53,56.39,56.49,17862.0
2015-11-30 10:50:00,56.51,56.53,56.36,56.47,28883.0,56.51,56.53,56.36,56.47,28883.0
2015-11-30 11:00:00,56.48,56.69,56.47,56.61,23206.0,56.48,56.69,56.47,56.61,23206.0
2015-11-30 11:10:00,56.62,56.79,56.62,56.71,21989.0,56.62,56.79,56.62,56.71,21989.0
2015-11-30 11:20:00,56.71,56.93,56.71,56.89,33828.0,56.71,56.93,56.71,56.89,33828.0
2015-11-30 11:30:00,56.89,56.99,56.8,56.98,26199.0,56.89,56.99,56.8,56.98,26199.0
2015-11-30 11:40:00,56.98,57.14,56.89,57.07,25152.0,56.98,57.14,56.89,57.07,25152.0
2015-11-30 11:50:00,57.04,57.12,57.02,57.09,14262.0,57.04,57.12,57.02,57.09,14262.0
2015-11-30 12:00:00,57.08,57.08,56.9,56.95,29465.0,57.08,57.08,56.9,56.95,29465.0
2015-11-30 12:10:00,56.95,56.95,56.76,56.82,13599.0,56.95,56.95,56.76,56.82,13599.0
2015-11-30 12:20:00,56.82,56.93,56.8,56.85,6041.0,56.82,56.93,56.8,56.85,6041.0
2015-11-30 12:30:00,56.82,56.82,56.65,56.65,10036.0,56.82,56.82,56.65,56.65,10036.0
2015-11-30 12:40:00,56.64,56.67,56.51,56.54,6219.0,56.64,56.67,56.51,56.54,6219.0
2015-11-30 12:50:00,56.53,56.54,56.37,56.41,10534.0,56.53,56.54,56.37,56.41,10534.0
2015-11-30 13:00:00,56.37,56.42,56.2,56.3,21542.0,56.37,56.42,56.2,56.3,21542.0
2015-11-30 13:10:00,56.26,56.33,56.19,56.26,14932.0,56.26,56.33,56.19,56.26,14932.0
2015-11-30 13:20:00,56.23,56.47,56.2,56.47,22813.0,56.23,56.47,56.2,56.47,22813.0
2015-11-30 13:30:00,56.45,56.53,56.36,56.37,20074.0,56.45,56.53,56.36,56.37,20074.0
2015-11-30 13:40:00,56.38,56.39,56.29,56.36,8516.0,56.38,56.39,56.29,56.36,8516.0
2015-11-30 13:50:00,56.39,56.41,56.26,56.29,16256.0,56.39,56.41,56.26,56.29,16256.0
2015-11-30 14:00:00,56.23,56.36,56.23,56.34,16165.0,56.23,56.36,56.23,56.34,16165.0
2015-11-30 14:10:00,56.36,56.57,56.36,56.56,18885.0,56.36,56.57,56.36,56.56,18885.0
2015-11-30 14:20:00,56.54,56.54,56.44,56.5,23326.0,56.54,56.54,56.44,56.5,23326.0
2015-11-30 14:30:00,56.48,56.56,56.46,56.52,11215.0,56.48,56.56,56.46,56.52,11215.0
2015-11-30 14:40:00,56.53,56.56,56.33,56.35,12430.0,56.53,56.56,56.33,56.35,12430.0
2015-11-30 14:50:00,56.38,56.39,56.21,56.23,11325.0,56.38,56.39,56.21,56.23,11325.0
2015-11-30 15:00:00,56.25,56.26,56.17,56.25,21505.0,56.25,56.26,56.17,56.25,21505.0
2015-11-30 15:10:00,56.26,56.43,56.25,56.41,28676.0,56.26,56.43,56.25,56.41,28676.0
2015-11-30 15:20:00,56.4,56.41,56.28,56.32,17174.0,56.4,56.41,56.28,56.32,17174.0
2015-11-30 15:30:00,56.32,56.54,56.31,56.52,28506.0,56.32,56.54,56.31,56.52,28506.0
2015-11-30 15:40:00,56.53,56.56,56.4,56.56,69309.0,56.53,56.56,56.4,56.56,69309.0
2015-11-30 15:50:00,56.55,56.62,56.5,56.52,140591.0,56.55,56.62,56.5,56.52,140591.0
2015-12-01 09:30:00,56.6,57.33,56.6,57.26,91036.0,56.6,57.33,56.6,57.26,91036.0
2015-12-01 09:40:00,57.27,57.5,57.13,57.41,60980.0,57.27,57.5,57.13,57.41,60980.0
2015-12-01 09:50:00,57.47,57.73,57.33,57.5,38394.0,57.47,57.73,57.33,57.5,38394.0
2015-12-01 10:00:00,57.51,57.58,57.27,57.4,33325.0,57.51,57.58,57.27,57.4,33325.0
2015-12-01 10:10:00,57.41,57.45,57.22,57.35,34075.0,57.41,57.45,57.22,57.35,34075.0
2015-12-01 10:20:00,57.33,57.69,57.18,57.64,31141.0,57.33,57.69,57.18,57.64,31141.0
2015-12-01 10:30:00,57.59,57.83,57.39,57.83,52029.0,57.59,57.83,57.39,57.83,52029.0
2015-12-01 10:40:00,57.82,57.95,57.67,57.91,56127.0,57.82,57.95,57.67,57.91,56127.0
2015-12-01 10:50:00,57.89,57.91,57.76,57.83,26958.0,57.89,57.91,57.76,57.83,26958.0
2015-12-01 11:00:00,57.84,57.92,57.82,57.9,34338.0,57.84,57.92,57.82,57.9,34338.0
2015-12-01 11:10:00,57.9,57.92,57.78,57.85,24805.0,57.9,57.92,57.78,57.85,24805.0
2015-12-01 11:20:00,57.83,57.88,57.76,57.79,18371.0,57.83,57.88,57.76,57.79,18371.0
2015-12-01 11:30:00,57.82,57.83,57.59,57.64,23666.0,57.82,57.83,57.59,57.64,23666.0
2015-12-01 11:40:00,57.66,57.78,57.64,57.71,9695.0,57.66,57.78,57.64,57.71,9695.0
2015-12-01 11:50:00,57.71,57.73,57.6,57.67,18435.0,57.71,57.73,57.6,57.67,18435.0
2015-12-01 12:00:00,57.68,57.73,57.62,57.69,11996.0,57.68,57.73,57.62,57.69,11996.0
2015-12-01 12:10:00,57.71,57.83,57.71,57.81,17573.0,57.71,57.83,57.71,57.81,17573.0
2015-12-01 12:20:00,57.8,57.92,57.8,57.88,16624.0,57.8,57.92,57.8,57.88,16624.0
2015-12-01 12:30:00,57.89,57.9,57.78,57.81,10297.0,57.89,57.9,57.78,57.81,10297.0
2015-12-01 12:40:00,57.8,57.86,57.78,57.81,7270.0,57.8,57.86,57.78,57.81,7270.0
2015-12-01 12:50:00,57.8,57.83,57.77,57.8,16090.0,57.8,57.83,57.77,57.8,16090.0
2015-12-01 13:00:00,57.8,57.91,57.79,57.88,26413.0,57.8,57.91,57.79,57.88,26413.0
2015-12-01 13:10:00,57.89,57.93,57.84,57.86,20133.0,57.89,57.93,57.84,57.86,20133.0
2015-12-01 13:20:00,57.87,57.9,57.77,57.79,19746.0,57.87,57.9,57.77,57.79,19746.0
2015-12-01 13:30:00,57.77,57.78,57.61,57.72,25852.0,57.77,57.78,57.61,57.72,25852.0
2015-12-01 13:40:00,57.71,57.77,57.68,57.74,12235.0,57.71,57.77,57.68,57.74,12235.0
2015-12-01 13:50:00,57.74,57.8,57.71,57.75,10071.0,57.74,57.8,57.71,57.75,10071.0
2015-12-01 14:00:00,57.76,57.88,57.76,57.86,26616.0,57.76,57.88,57.76,57.86,26616.0
2015-12-01 14:10:00,57.85,57.88,57.8,57.83,14307.0,57.85,57.88,57.8,57.83,14307.0
2015-12-01 14:20:00,57.84,58.08,57.84,58.06,58336.0,57.84,58.08,57.84,58.06,58336.0
2015-12-01 14:30:00,58.06,58.08,57.98,58.08,27345.0,58.06,58.08,57.98,58.08,27345.0
2015-12-01 14:40:00,58.07,58.23,58.06,58.15,46408.0,58.07,58.23,58.06,58.15,46408.0
2015-12-01 14:50:00,58.13,58.15,58.05,58.12,48167.0,58.13,58.15,58.05,58.12,48167.0
2015-12-01 15:00:00,58.14,58.18,58.05,58.06,22445.0,58.14,58.18,58.05,58.06,22445.0
2015-12-01 15:10:00,58.07,58.15,58.04,58.11,20940.0,58.07,58.15,58.04,58.11,20940.0
2015-12-01 15:20:00,58.12,58.28,58.11,58.25,37658.0,58.12,58.28,58.11,58.25,37658.0
2015-12-01 15:30:00,58.26,58.29,58.2,58.25,46599.0,58.26,58.29,58.2,58.25,46599.0
2015-12-01 15:40:00,58.25,58.29,58.15,58.16,62732.0,58.25,58.29,58.15,58.16,62732.0
2015-12-01 15:50:00,58.17,58.25,58.11,58.2,93660.0,58.17,58.25,58.11,58.2,93660.0
2015-12-02 09:30:00,58.06,58.63,57.95,58.61,88177.0,58.06,58.63,57.95,58.61,88177.0
2015-12-02 09:40:00,58.61,58.88,58.41,58.66,75168.0,58.61,58.88,58.41,58.66,75168.0
2015-12-02 09:50:00,58.68,59.25,58.68,59.25,48155.0,58.68,59.25,58.68,59.25,48155.0
2015-12-02 10:00:00,59.25,59.26,58.91,58.93,73571.0,59.25,59.26,58.91,58.93,73571.0
2015-12-02 10:10:00,58.92,59.53,58.92,59.3,79022.0,58.92,59.53,58.92,59.3,79022.0
2015-12-02 10:20:00,59.32,59.44,59.14,59.4,46624.0,59.32,59.44,59.14,59.4,46624.0
2015-12-02 10:30:00,59.38,59.58,59.28,59.52,45044.0,59.38,59.58,59.28,59.52,45044.0
2015-12-02 10:40:00,59.53,59.77,59.49,59.7,67089.0,59.53,59.77,59.49,59.7,67089.0
2015-12-02 10:50:00,59.7,59.8,59.64,59.73,53081.0,59.7,59.8,59.64,59.73,53081.0
2015-12-02 11:00:00,59.76,59.79,59.44,59.47,47316.0,59.76,59.79,59.44,59.47,47316.0
2015-12-02 11:10:00,59.46,59.5,59.23,59.28,31327.0,59.46,59.5,59.23,59.28,31327.0
2015-12-02 11:20:00,59.27,59.27,59.05,59.16,39882.0,59.27,59.27,59.05,59.16,39882.0
2015-12-02 11:30:00,59.15,59.17,58.95,59.05,44104.0,59.15,59.17,58.95,59.05,44104.0
2015-12-02 11:40:00,59.04,59.15,58.96,59.15,50151.0,59.04,59.15,58.96,59.15,50151.0
2015-12-02 11:50:00,59.12,59.42,59.12,59.41,33829.0,59.12,59.42,59.12,59.41,33829.0
2015-12-02 12:00:00,59.4,59.54,59.4,59.49,58798.0,59.4,59.54,59.4,59.49,58798.0
2015-12-02 12:10:00,59.48,59.51,59.37,59.45,23350.0,59.48,59.51,59.37,59.45,23350.0
2015-12-02 12:20:00,59.45,59.5,59.35,59.47,27537.0,59.45,59.5,59.35,59.47,27537.0
2015-12-02 12:30:00,59.46,59.53,59.42,59.53,35946.0,59.46,59.53,59.42,59.53,35946.0
2015-12-02 12:40:00,59.53,60.0,59.45,59.76,282813.0,59.53,60.0,59.45,59.76,282813.0
2015-12-02 12:50:00,59.72,60.32,59.71,60.28,261816.0,59.72,60.32,59.71,60.28,261816.0
2015-12-02 13:00:00,60.28,60.31,59.77,59.87,102655.0,60.28,60.31,59.77,59.87,102655.0
2015-12-02 13:10:00,59.88,59.93,59.72,59.83,90022.0,59.88,59.93,59.72,59.83,90022.0
2015-12-02 13:20:00,59.84,60.07,59.75,59.8,72044.0,59.84,60.07,59.75,59.8,72044.0
2015-12-02 13:30:00,59.8,59.87,59.27,59.71,97217.0,59.8,59.87,59.27,59.71,97217.0
2015-12-02 13:40:00,59.72,59.84,59.58,59.66,51270.0,59.72,59.84,59.58,59.66,51270.0
2015-12-02 13:50:00,59.62,59.75,59.5,59.69,54942.0,59.62,59.75,59.5,59.69,54942.0
2015-12-02 14:00:00,59.69,59.73,59.59,59.73,64945.0,59.69,59.73,59.59,59.73,64945.0
2015-12-02 14:10:00,59.73,59.73,59.2,59.29,112096.0,59.73,59.73,59.2,59.29,112096.0
2015-12-02 14:20:00,59.29,59.49,59.29,59.43,34474.0,59.29,59.49,59.29,59.43,34474.0
2015-12-02 14:30:00,59.42,59.57,59.39,59.52,55084.0,59.42,59.57,59.39,59.52,55084.0
2015-12-02 14:40:00,59.51,59.59,58.95,59.13,119756.0,59.51,59.59,58.95,59.13,119756.0
2015-12-02 14:50:00,59.11,59.24,58.92,58.92,74967.0,59.11,59.24,58.92,58.92,74967.0
2015-12-02 15:00:00,58.91,59.25,58.8,59.25,75963.0,58.91,59.25,58.8,59.25,75963.0
2015-12-02 15:10:00,59.23,59.4,59.18,59.38,55024.0,59.23,59.4,59.18,59.38,55024.0
2015-12-02 15:20:00,59.38,59.86,59.36,59.76,125795.0,59.38,59.86,59.36,59.76,125795.0
2015-12-02 15:30:00,59.76,59.89,59.51,59.58,156520.0,59.76,59.89,59.51,59.58,156520.0
2015-12-02 15:40:00,59.59,59.69,59.46,59.64,92672.0,59.59,59.69,59.46,59.64,92672.0
2015-12-02 15:50:00,59.66,59.77,59.57,59.65,235317.0,59.66,59.77,59.57,59.65,235317.0
2015-12-03 09:30:00,60.0,62.02,59.93,61.99,242594.0,60.0,62.02,59.93,61.99,242594.0
2015-12-03 09:40:00,61.99,62.05,61.32,61.59,136589.0,61.99,62.05,61.32,61.59,136589.0
2015-12-03 09:50:00,61.59,61.74,60.78,61.0,170768.0,61.59,61.74,60.78,61.0,170768.0
2015-12-03 10:00:00,61.0,61.0,60.02,60.16,90122.0,61.0,61.0,60.02,60.16,90122.0
2015-12-03 10:10:00,60.16,60.49,60.12,60.17,62987.0,60.16,60.49,60.12,60.17,62987.0
2015-12-03 10:20:00,60.17,60.38,60.06,60.26,66847.0,60.17,60.38,60.06,60.26,66847.0
2015-12-03 10:30:00,60.27,60.39,59.63,59.75,65041.0,60.27,60.39,59.63,59.75,65041.0
2015-12-03 10:40:00,59.75,60.24,59.71,60.22,52897.0,59.75,60.24,59.71,60.22,52897.0
2015-12-03 10:50:00,60.24,60.34,59.94,59.98,45007.0,60.24,60.34,59.94,59.98,45007.0
2015-12-03 11:00:00,59.98,59.98,59.69,59.82,63413.0,59.98,59.98,59.69,59.82,63413.0
2015-12-03 11:10:00,59.84,59.85,59.51,59.59,58627.0,59.84,59.85,59.51,59.59,58627.0
2015-12-03 11:20:00,59.58,59.59,59.46,59.54,55281.0,59.58,59.59,59.46,59.54,55281.0
2015-12-03 11:30:00,59.53,59.78,59.48,59.77,73834.0,59.53,59.78,59.48,59.77,73834.0
2015-12-03 11:40:00,59.8,59.9,59.67,59.7,25411.0,59.8,59.9,59.67,59.7,25411.0
2015-12-03 11:50:00,59.71,59.9,59.69,59.88,25986.0,59.71,59.9,59.69,59.88,25986.0
2015-12-03 12:00:00,59.88,59.97,59.76,59.78,24078.0,59.88,59.97,59.76,59.78,24078.0
2015-12-03 12:10:00,59.78,59.8,59.45,59.51,29835.0,59.78,59.8,59.45,59.51,29835.0
2015-12-03 12:20:00,59.48,59.49,59.2,59.28,34595.0,59.48,59.49,59.2,59.28,34595.0
2015-12-03 12:30:00,59.27,59.32,59.18,59.28,15426.0,59.27,59.32,59.18,59.28,15426.0
2015-12-03 12:40:00,59.28,59.56,59.28,59.52,24692.0,59.28,59.56,59.28,59.52,24692.0
2015-12-03 12:50:00,59.54,59.92,59.54,59.67,44116.0,59.54,59.92,59.54,59.67,44116.0
2015-12-03 13:00:00,59.68,59.87,59.62,59.81,40764.0,59.68,59.87,59.62,59.81,40764.0
2015-12-03 13:10:00,59.77,60.0,59.77,59.97,26093.0,59.77,60.0,59.77,59.97,26093.0
2015-12-03 13:20:00,59.96,59.98,59.83,59.96,21807.0,59.96,59.98,59.83,59.96,21807.0
2015-12-03 13:30:00,59.92,59.94,59.71,59.73,24194.0,59.92,59.94,59.71,59.73,24194.0
2015-12-03 13:40:00,59.71,59.71,59.28,59.28,20895.0,59.71,59.71,59.28,59.28,20895.0
2015-12-03 13:50:00,59.29,59.37,58.9,58.94,53966.0,59.29,59.37,58.9,58.94,53966.0
2015-12-03 14:00:00,58.93,59.04,58.7,58.84,44490.0,58.93,59.04,58.7,58.84,44490.0
2015-12-03 14:10:00,58.87,59.23,58.87,59.22,28780.0,58.87,59.23,58.87,59.22,28780.0
2015-12-03 14:20:00,59.19,59.22,58.67,58.93,70597.0,59.19,59.22,58.67,58.93,70597.0
2015-12-03 14:30:00,58.93,59.05,58.66,58.84,54833.0,58.93,59.05,58.66,58.84,54833.0
2015-12-03 14:40:00,58.79,58.89,58.69,58.86,30844.0,58.79,58.89,58.69,58.86,30844.0
2015-12-03 14:50:00,58.86,59.24,58.83,59.24,31614.0,58.86,59.24,58.83,59.24,31614.0
2015-12-03 15:00:00,59.2,59.27,59.09,59.09,25523.0,59.2,59.27,59.09,59.09,25523.0
2015-12-03 15:10:00,59.09,59.16,58.93,58.94,31490.0,59.09,59.16,58.93,58.94,31490.0
2015-12-03 15:20:00,58.93,59.16,58.92,59.14,45815.0,58.93,59.16,58.92,59.14,45815.0
2015-12-03 15:30:00,59.14,59.35,59.09,59.35,54685.0,59.14,59.35,59.09,59.35,54685.0
2015-12-03 15:40:00,59.35,59.35,59.21,59.31,83982.0,59.35,59.35,59.21,59.31,83982.0
2015-12-03 15:50:00,59.32,59.51,59.3,59.46,160086.0,59.32,59.51,59.3,59.46,160086.0
2015-12-04 09:30:00,59.06,59.4,58.49,58.58,70707.0,59.06,59.4,58.49,58.58,70707.0
2015-12-04 09:40:00,58.58,59.4,58.53,58.93,65927.0,58.58,59.4,58.53,58.93,65927.0
2015-12-04 09:50:00,58.84,58.98,58.54,58.56,38041.0,58.84,58.98,58.54,58.56,38041.0
2015-12-04 10:00:00,58.58,58.87,58.52,58.67,36841.0,58.58,58.87,58.52,58.67,36841.0
2015-12-04 10:10:00,58.68,59.06,58.58,58.97,38048.0,58.68,59.06,58.58,58.97,38048.0
2015-12-04 10:20:00,59.0,59.37,59.0,59.31,23574.0,59.0,59.37,59.0,59.31,23574.0
2015-12-04 10:30:00,59.27,59.56,59.12,59.56,54259.0,59.27,59.56,59.12,59.56,54259.0
2015-12-04 10:40:00,59.54,59.56,59.27,59.45,56670.0,59.54,59.56,59.27,59.45,56670.0
2015-12-04 10:50:00,59.46,59.7,59.44,59.67,34335.0,59.46,59.7,59.44,59.67,34335.0
2015-12-04 11:00:00,59.66,59.88,59.58,59.85,31462.0,59.66,59.88,59.58,59.85,31462.0
2015-12-04 11:10:00,59.82,59.88,59.58,59.66,16189.0,59.82,59.88,59.58,59.66,16189.0
2015-12-04 11:20:00,59.64,59.82,59.41,59.41,26521.0,59.64,59.82,59.41,59.41,26521.0
2015-12-04 11:30:00,59.4,59.57,59.31,59.4,28424.0,59.4,59.57,59.31,59.4,28424.0
2015-12-04 11:40:00,59.39,59.44,59.17,59.25,42214.0,59.39,59.44,59.17,59.25,42214.0
2015-12-04 11:50:00,59.26,59.27,59.08,59.19,40727.0,59.26,59.27,59.08,59.19,40727.0
2015-12-04 12:00:00,59.15,59.2,59.02,59.2,20991.0,59.15,59.2,59.02,59.2,20991.0
2015-12-04 12:10:00,59.21,59.26,59.04,59.05,11898.0,59.21,59.26,59.04,59.05,11898.0
2015-12-04 12:20:00,59.05,59.24,58.96,59.09,16211.0,59.05,59.24,58.96,59.09,16211.0
2015-12-04 12:30:00,59.12,59.41,59.1,59.29,19355.0,59.12,59.41,59.1,59.29,19355.0
2015-12-04 12:40:00,59.31,59.38,59.13,59.2,27144.0,59.31,59.38,59.13,59.2,27144.0
2015-12-04 12:50:00,59.2,59.37,59.19,59.36,11170.0,59.2,59.37,59.19,59.36,11170.0
2015-12-04 13:00:00,59.37,59.48,59.36,59.47,16302.0,59.37,59.48,59.36,59.47,16302.0
2015-12-04 13:10:00,59.49,59.53,59.41,59.41,26298.0,59.49,59.53,59.41,59.41,26298.0
2015-12-04 13:20:00,59.41,59.51,59.34,59.35,11917.0,59.41,59.51,59.34,59.35,11917.0
2015-12-04 13:30:00,59.39,59.4,59.03,59.06,44222.0,59.39,59.4,59.03,59.06,44222.0
2015-12-04 13:40:00,59.12,59.18,58.96,59.0,44700.0,59.12,59.18,58.96,59.0,44700.0
2015-12-04 13:50:00,59.03,59.13,59.0,59.08,26860.0,59.03,59.13,59.0,59.08,26860.0
2015-12-04 14:00:00,59.09,59.2,59.06,59.15,23549.0,59.09,59.2,59.06,59.15,23549.0
2015-12-04 14:10:00,59.14,59.19,58.98,58.99,20374.0,59.14,59.19,58.98,58.99,20374.0
2015-12-04 14:20:00,59.01,59.25,58.95,59.2,26022.0,59.01,59.25,58.95,59.2,26022.0
2015-12-04 14:30:00,59.23,59.42,59.18,59.34,26603.0,59.23,59.42,59.18,59.34,26603.0
2015-12-04 14:40:00,59.37,59.69,59.37,59.66,29249.0,59.37,59.69,59.37,59.66,29249.0
2015-12-04 14:50:00,59.66,59.96,59.66,59.94,36533.0,59.66,59.96,59.66,59.94,36533.0
2015-12-04 15:00:00,59.94,59.98,59.75,59.98,22923.0,59.94,59.98,59.75,59.98,22923.0
2015-12-04 15:10:00,59.94,60.01,59.79,59.89,25610.0,59.94,60.01,59.79,59.89,25610.0
2015-12-04 15:20:00,59.89,59.92,59.78,59.84,25580.0,59.89,59.92,59.78,59.84,25580.0
2015-12-04 15:30:00,59.84,59.87,59.68,59.74,22796.0,59.84,59.87,59.68,59.74,22796.0
2015-12-04 15:40:00,59.77,59.82,59.7,59.78,36318.0,59.77,59.82,59.7,59.78,36318.0
2015-12-04 15:50:00,59.78,59.86,59.78,59.81,68450.0,59.78,59.86,59.78,59.81,68450.0
2015-12-07 09:30:00,59.29,59.59,58.22,58.89,124403.0,59.29,59.59,58.22,58.89,124403.0
2015-12-07 09:40:00,58.82,59.28,58.62,58.65,58338.0,58.82,59.28,58.62,58.65,58338.0
2015-12-07 09:50:00,58.62,58.71,58.41,58.7,69976.0,58.62,58.71,58.41,58.7,69976.0
2015-12-07 10:00:00,58.65,58.7,58.35,58.61,48251.0,58.65,58.7,58.35,58.61,48251.0
2015-12-07 10:10:00,58.57,59.02,58.52,58.99,42368.0,58.57,59.02,58.52,58.99,42368.0
2015-12-07 10:20:00,58.97,59.1,58.67,58.72,40570.0,58.97,59.1,58.67,58.72,40570.0
2015-12-07 10:30:00,58.73,58.88,58.48,58.84,37495.0,58.73,58.88,58.48,58.84,37495.0
2015-12-07 10:40:00,58.81,58.81,58.65,58.79,22139.0,58.81,58.81,58.65,58.79,22139.0
2015-12-07 10:50:00,58.79,58.86,58.62,58.66,27739.0,58.79,58.86,58.62,58.66,27739.0
2015-12-07 11:00:00,58.67,59.04,58.64,59.02,38974.0,58.67,59.04,58.64,59.02,38974.0
2015-12-07 11:10:00,59.03,59.14,58.98,59.11,24088.0,59.03,59.14,58.98,59.11,24088.0
2015-12-07 11:20:00,59.1,59.16,58.99,59.16,25809.0,59.1,59.16,58.99,59.16,25809.0
2015-12-07 11:30:00,59.14,59.46,59.11,59.41,32395.0,59.14,59.46,59.11,59.41,32395.0
2015-12-07 11:40:00,59.42,59.44,58.75,58.86,83159.0,59.42,59.44,58.75,58.86,83159.0
2015-12-07 11:50:00,58.93,59.42,58.83,59.13,64141.0,58.93,59.42,58.83,59.13,64141.0
2015-12-07 12:00:00,59.12,59.2,59.01,59.01,34456.0,59.12,59.2,59.01,59.01,34456.0
2015-12-07 12:10:00,59.02,59.02,58.81,58.85,21573.0,59.02,59.02,58.81,58.85,21573.0
2015-12-07 12:20:00,58.86,59.19,58.86,59.15,15064.0,58.86,59.19,58.86,59.15,15064.0
2015-12-07 12:30:00,59.13,59.14,58.96,59.05,12501.0,59.13,59.14,58.96,59.05,12501.0
2015-12-07 12:40:00,59.06,59.08,58.84,58.88,20723.0,59.06,59.08,58.84,58.88,20723.0
2015-12-07 12:50:00,58.88,58.99,58.8,58.96,24625.0,58.88,58.99,58.8,58.96,24625.0
2015-12-07 13:00:00,58.93,59.11,58.86,59.04,31194.0,58.93,59.11,58.86,59.04,31194.0
2015-12-07 13:10:00,59.04,59.06,58.79,58.86,27922.0,59.04,59.06,58.79,58.86,27922.0
2015-12-07 13:20:00,58.87,58.92,58.85,58.89,9600.0,58.87,58.92,58.85,58.89,9600.0
2015-12-07 13:30:00,58.88,58.93,58.85,58.89,10030.0,58.88,58.93,58.85,58.89,10030.0
2015-12-07 13:40:00,58.86,58.91,58.78,58.84,20839.0,58.86,58.91,58.78,58.84,20839.0
2015-12-07 13:50:00,58.84,58.95,58.78,58.95,22539.0,58.84,58.95,58.78,58.95,22539.0
2015-12-07 14:00:00,58.96,59.14,58.9,59.1,30419.0,58.96,59.14,58.9,59.1,30419.0
2015-12-07 14:10:00,59.08,59.21,59.05,59.19,17453.0,59.08,59.21,59.05,59.19,17453.0
2015-12-07 14:20:00,59.19,59.3,59.18,59.27,18276.0,59.19,59.3,59.18,59.27,18276.0
2015-12-07 14:30:00,59.27,59.3,59.2,59.22,24620.0,59.27,59.3,59.2,59.22,24620.0
2015-12-07 14:40:00,59.2,59.32,59.17,59.28,32706.0,59.2,59.32,59.17,59.28,32706.0
2015-12-07 14:50:00,59.29,59.3,59.16,59.27,30263.0,59.29,59.3,59.16,59.27,30263.0
2015-12-07 15:00:00,59.26,59.29,59.18,59.18,42628.0,59.26,59.29,59.18,59.18,42628.0
2015-12-07 15:10:00,59.19,59.38,59.17,59.38,26401.0,59.19,59.38,59.17,59.38,26401.0
2015-12-07 15:20:00,59.38,59.5,59.36,59.46,20331.0,59.38,59.5,59.36,59.46,20331.0
2015-12-07 15:30:00,59.45,59.47,59.2,59.26,45249.0,59.45,59.47,59.2,59.26,45249.0
2015-12-07 15:40:00,59.27,59.43,59.22,59.41,67707.0,59.27,59.43,59.22,59.41,67707.0
2015-12-07 15:50:00,59.4,59.53,59.26,59.32,153476.0,59.4,59.53,59.26,59.32,153476.0
2015-12-08 09:30:00,58.43,58.5,56.96,57.11,414330.0,58.43,58.5,56.96,57.11,414330.0
2015-12-08 09:40:00,57.14,58.09,57.1,58.02,113731.0,57.14,58.09,57.1,58.02,113731.0
2015-12-08 09:50:00,57.97,58.03,57.62,57.65,51775.0,57.97,58.03,57.62,57.65,51775.0
2015-12-08 10:00:00,57.62,58.36,57.62,58.1,44840.0,57.62,58.36,57.62,58.1,44840.0
2015-12-08 10:10:00,58.16,58.17,57.79,57.79,54441.0,58.16,58.17,57.79,57.79,54441.0
2015-12-08 10:20:00,57.81,57.85,57.63,57.77,61717.0,57.81,57.85,57.63,57.77,61717.0
2015-12-08 10:30:00,57.77,58.37,57.71,58.26,36230.0,57.77,58.37,57.71,58.26,36230.0
2015-12-08 10:40:00,58.29,58.53,58.18,58.45,48657.0,58.29,58.53,58.18,58.45,48657.0
2015-12-08 10:50:00,58.46,58.63,58.33,58.56,65572.0,58.46,58.63,58.33,58.56,65572.0
2015-12-08 11:00:00,58.61,59.13,58.61,59.0,152915.0,58.61,59.13,58.61,59.0,152915.0
2015-12-08 11:10:00,59.0,59.1,58.75,58.87,59576.0,59.0,59.1,58.75,58.87,59576.0
2015-12-08 11:20:00,58.91,59.09,58.65,58.69,46239.0,58.91,59.09,58.65,58.69,46239.0
2015-12-08 11:30:00,58.67,58.81,58.49,58.5,71794.0,58.67,58.81,58.49,58.5,71794.0
2015-12-08 11:40:00,58.53,58.77,58.5,58.65,26664.0,58.53,58.77,58.5,58.65,26664.0
2015-12-08 11:50:00,58.65,58.72,58.33,58.41,175444.0,58.65,58.72,58.33,58.41,175444.0
2015-12-08 12:00:00,58.38,58.54,58.15,58.52,68823.0,58.38,58.54,58.15,58.52,68823.0
2015-12-08 12:10:00,58.5,58.55,58.36,58.45,12832.0,58.5,58.55,58.36,58.45,12832.0
2015-12-08 12:20:00,58.44,58.54,58.36,58.49,26352.0,58.44,58.54,58.36,58.49,26352.0
2015-12-08 12:30:00,58.48,58.52,58.41,58.52,13711.0,58.48,58.52,58.41,58.52,13711.0
2015-12-08 12:40:00,58.54,58.63,58.39,58.39,9424.0,58.54,58.63,58.39,58.39,9424.0
2015-12-08 12:50:00,58.37,58.38,58.16,58.28,38630.0,58.37,58.38,58.16,58.28,38630.0
2015-12-08 13:00:00,58.3,58.4,58.2,58.29,33548.0,58.3,58.4,58.2,58.29,33548.0
2015-12-08 13:10:00,58.27,58.37,58.06,58.09,19220.0,58.27,58.37,58.06,58.09,19220.0
2015-12-08 13:20:00,58.05,58.18,58.02,58.08,60850.0,58.05,58.18,58.02,58.08,60850.0
2015-12-08 13:30:00,58.1,58.21,58.08,58.11,29198.0,58.1,58.21,58.08,58.11,29198.0
2015-12-08 13:40:00,58.12,58.18,58.05,58.16,39035.0,58.12,58.18,58.05,58.16,39035.0
2015-12-08 13:50:00,58.15,58.27,58.1,58.27,19338.0,58.15,58.27,58.1,58.27,19338.0
2015-12-08 14:00:00,58.3,58.65,58.27,58.65,20105.0,58.3,58.65,58.27,58.65,20105.0
2015-12-08 14:10:00,58.66,58.66,58.5,58.53,19330.0,58.66,58.66,58.5,58.53,19330.0
2015-12-08 14:20:00,58.54,58.6,58.48,58.49,19276.0,58.54,58.6,58.48,58.49,19276.0
2015-12-08 14:30:00,58.47,58.6,58.39,58.45,43864.0,58.47,58.6,58.39,58.45,43864.0
2015-12-08 14:40:00,58.44,58.63,58.34,58.63,17313.0,58.44,58.63,58.34,58.63,17313.0
2015-12-08 14:50:00,58.62,58.99,58.61,58.96,48759.0,58.62,58.99,58.61,58.96,48759.0
2015-12-08 15:00:00,58.96,58.97,58.68,58.83,33337.0,58.96,58.97,58.68,58.83,33337.0
2015-12-08 15:10:00,58.83,58.83,58.62,58.64,17338.0,58.83,58.83,58.62,58.64,17338.0
2015-12-08 15:20:00,58.66,58.74,58.62,58.65,24436.0,58.66,58.74,58.62,58.65,24436.0
2015-12-08 15:30:00,58.65,58.94,58.59,58.94,56418.0,58.65,58.94,58.59,58.94,56418.0
2015-12-08 15:40:00,58.95,59.1,58.83,59.1,93418.0,58.95,59.1,58.83,59.1,93418.0
2015-12-08 15:50:00,59.11,59.25,59.02,59.06,223265.0,59.11,59.25,59.02,59.06,223265.0
2015-12-09 09:30:00,59.46,61.83,59.05,61.1,203888.0,59.46,61.83,59.05,61.1,203888.0
2015-12-09 09:40:00,61.2,61.5,60.7,61.49,90618.0,61.2,61.5,60.7,61.49,90618.0
2015-12-09 09:50:00,61.41,61.41,60.9,61.2,55491.0,61.41,61.41,60.9,61.2,55491.0
2015-12-09 10:00:00,61.22,61.72,61.15,61.59,80790.0,61.22,61.72,61.15,61.59,80790.0
2015-12-09 10:10:00,61.63,61.92,61.29,61.37,123871.0,61.63,61.92,61.29,61.37,123871.0
2015-12-09 10:20:00,61.33,61.34,60.81,60.94,195061.0,61.33,61.34,60.81,60.94,195061.0
2015-12-09 10:30:00,60.96,61.37,60.84,60.99,76897.0,60.96,61.37,60.84,60.99,76897.0
2015-12-09 10:40:00,60.97,61.04,60.7,60.71,35060.0,60.97,61.04,60.7,60.71,35060.0
2015-12-09 10:50:00,60.71,60.72,60.4,60.6,59696.0,60.71,60.72,60.4,60.6,59696.0
2015-12-09 11:00:00,60.58,60.73,60.27,60.32,61338.0,60.58,60.73,60.27,60.32,61338.0
2015-12-09 11:10:00,60.35,60.44,60.0,60.09,38550.0,60.35,60.44,60.0,60.09,38550.0
2015-12-09 11:20:00,60.06,60.21,59.78,59.85,49173.0,60.06,60.21,59.78,59.85,49173.0
2015-12-09 11:30:00,59.86,59.98,59.54,59.71,54198.0,59.86,59.98,59.54,59.71,54198.0
2015-12-09 11:40:00,59.75,59.82,59.14,59.25,44988.0,59.75,59.82,59.14,59.25,44988.0
2015-12-09 11:50:00,59.21,59.43,59.12,59.24,110664.0,59.21,59.43,59.12,59.24,110664.0
2015-12-09 12:00:00,59.26,59.4,59.08,59.15,32416.0,59.26,59.4,59.08,59.15,32416.0
2015-12-09 12:10:00,59.12,59.13,58.74,58.83,69088.0,59.12,59.13,58.74,58.83,69088.0
2015-12-09 12:20:00,58.82,58.82,58.49,58.6,41538.0,58.82,58.82,58.49,58.6,41538.0
2015-12-09 12:30:00,58.58,58.65,58.42,58.5,52219.0,58.58,58.65,58.42,58.5,52219.0
2015-12-09 12:40:00,58.51,58.83,58.45,58.82,42142.0,58.51,58.83,58.45,58.82,42142.0
2015-12-09 12:50:00,58.88,58.98,58.71,58.79,36883.0,58.88,58.98,58.71,58.79,36883.0
2015-12-09 13:00:00,58.78,59.27,58.77,59.26,57429.0,58.78,59.27,58.77,59.26,57429.0
2015-12-09 13:10:00,59.21,59.47,59.13,59.33,30783.0,59.21,59.47,59.13,59.33,30783.0
2015-12-09 13:20:00,59.34,59.41,59.25,59.35,22450.0,59.34,59.41,59.25,59.35,22450.0
2015-12-09 13:30:00,59.32,59.36,59.23,59.29,25416.0,59.32,59.36,59.23,59.29,25416.0
2015-12-09 13:40:00,59.27,59.36,59.09,59.13,20973.0,59.27,59.36,59.09,59.13,20973.0
2015-12-09 13:50:00,59.16,59.35,59.14,59.23,30230.0,59.16,59.35,59.14,59.23,30230.0
2015-12-09 14:00:00,59.18,59.23,59.01,59.05,17396.0,59.18,59.23,59.01,59.05,17396.0
2015-12-09 14:10:00,58.98,59.09,58.66,58.69,26560.0,58.98,59.09,58.66,58.69,26560.0
2015-12-09 14:20:00,58.66,58.74,58.57,58.69,16385.0,58.66,58.74,58.57,58.69,16385.0
2015-12-09 14:30:00,58.68,58.88,58.66,58.86,16375.0,58.68,58.88,58.66,58.86,16375.0
2015-12-09 14:40:00,58.82,58.84,58.64,58.79,26926.0,58.82,58.84,58.64,58.79,26926.0
2015-12-09 14:50:00,58.78,58.83,58.69,58.7,16877.0,58.78,58.83,58.69,58.7,16877.0
2015-12-09 15:00:00,58.69,58.92,58.67,58.83,24532.0,58.69,58.92,58.67,58.83,24532.0
2015-12-09 15:10:00,58.83,58.9,58.76,58.78,30969.0,58.83,58.9,58.76,58.78,30969.0
2015-12-09 15:20:00,58.78,59.06,58.78,58.98,42927.0,58.78,59.06,58.78,58.98,42927.0
2015-12-09 15:30:00,58.98,59.13,58.97,58.98,51669.0,58.98,59.13,58.97,58.98,51669.0
2015-12-09 15:40:00,58.99,59.03,58.78,58.8,152692.0,58.99,59.03,58.78,58.8,152692.0
2015-12-09 15:50:00,58.79,58.95,58.79,58.84,163580.0,58.79,58.95,58.79,58.84,163580.0
2015-12-10 09:30:00,54.32,55.02,53.4,54.99,715898.0,54.32,55.02,53.4,54.99,715898.0
2015-12-10 09:40:00,54.93,55.39,53.66,53.69,400728.0,54.93,55.39,53.66,53.69,400728.0
2015-12-10 09:50:00,53.67,53.94,53.21,53.61,296820.0,53.67,53.94,53.21,53.61,296820.0
2015-12-10 10:00:00,53.64,53.74,52.96,53.59,272878.0,53.64,53.74,52.96,53.59,272878.0
2015-12-10 10:10:00,53.57,53.67,53.04,53.08,165785.0,53.57,53.67,53.04,53.08,165785.0
2015-12-10 10:20:00,53.07,53.78,53.05,53.42,261573.0,53.07,53.78,53.05,53.42,261573.0
2015-12-10 10:30:00,53.42,53.53,53.2,53.33,157879.0,53.42,53.53,53.2,53.33,157879.0
2015-12-10 10:40:00,53.34,53.66,53.31,53.53,138637.0,53.34,53.66,53.31,53.53,138637.0
2015-12-10 10:50:00,53.53,53.7,53.53,53.62,112810.0,53.53,53.7,53.53,53.62,112810.0
2015-12-10 11:00:00,53.6,53.7,53.18,53.2,237999.0,53.6,53.7,53.18,53.2,237999.0
2015-12-10 11:10:00,53.2,53.41,52.95,53.4,147167.0,53.2,53.41,52.95,53.4,147167.0
2015-12-10 11:20:00,53.4,53.4,53.07,53.1,93518.0,53.4,53.4,53.07,53.1,93518.0
2015-12-10 11:30:00,53.11,53.17,52.9,53.1,136841.0,53.11,53.17,52.9,53.1,136841.0
2015-12-10 11:40:00,53.1,53.12,52.77,52.84,138063.0,53.1,53.12,52.77,52.84,138063.0
2015-12-10 11:50:00,52.84,52.97,52.67,52.86,241324.0,52.84,52.97,52.67,52.86,241324.0
2015-12-10 12:00:00,52.88,52.94,52.8,52.89,57168.0,52.88,52.94,52.8,52.89,57168.0
2015-12-10 12:10:00,52.89,52.9,52.67,52.69,137426.0,52.89,52.9,52.67,52.69,137426.0
2015-12-10 12:20:00,52.69,52.87,52.57,52.74,93536.0,52.69,52.87,52.57,52.74,93536.0
2015-12-10 12:30:00,52.74,52.75,52.52,52.55,123679.0,52.74,52.75,52.52,52.55,123679.0
2015-12-10 12:40:00,52.55,52.82,52.51,52.76,111698.0,52.55,52.82,52.51,52.76,111698.0
2015-12-10 12:50:00,52.78,53.21,52.71,53.04,101709.0,52.78,53.21,52.71,53.04,101709.0
2015-12-10 13:00:00,53.03,53.14,52.9,52.98,84441.0,53.03,53.14,52.9,52.98,84441.0
2015-12-10 13:10:00,52.99,53.15,52.98,53.0,91377.0,52.99,53.15,52.98,53.0,91377.0
2015-12-10 13:20:00,53.0,53.14,52.77,52.83,74728.0,53.0,53.14,52.77,52.83,74728.0
2015-12-10 13:30:00,52.83,53.0,52.78,52.98,76227.0,52.83,53.0,52.78,52.98,76227.0
2015-12-10 13:40:00,52.97,52.97,52.6,52.62,92113.0,52.97,52.97,52.6,52.62,92113.0
2015-12-10 13:50:00,52.63,52.67,52.58,52.62,86213.0,52.63,52.67,52.58,52.62,86213.0
2015-12-10 14:00:00,52.64,52.78,52.59,52.78,73257.0,52.64,52.78,52.59,52.78,73257.0
2015-12-10 14:10:00,52.78,53.11,52.77,53.09,70593.0,52.78,53.11,52.77,53.09,70593.0
2015-12-10 14:20:00,53.08,53.2,52.96,53.19,72613.0,53.08,53.2,52.96,53.19,72613.0
2015-12-10 14:30:00,53.2,53.2,53.0,53.08,89630.0,53.2,53.2,53.0,53.08,89630.0
2015-12-10 14:40:00,53.08,53.34,53.05,53.26,106102.0,53.08,53.34,53.05,53.26,106102.0
2015-12-10 14:50:00,53.26,53.84,53.24,53.84,232190.0,53.26,53.84,53.24,53.84,232190.0
2015-12-10 15:00:00,53.83,54.05,53.8,53.97,301469.0,53.83,54.05,53.8,53.97,301469.0
2015-12-10 15:10:00,53.94,54.38,53.93,54.0,257511.0,53.94,54.38,53.93,54.0,257511.0
2015-12-10 15:20:00,54.0,54.25,53.9,54.17,150652.0,54.0,54.25,53.9,54.17,150652.0
2015-12-10 15:30:00,54.18,54.19,53.83,53.91,177140.0,54.18,54.19,53.83,53.91,177140.0
2015-12-10 15:40:00,53.92,54.09,53.88,54.06,169896.0,53.92,54.09,53.88,54.06,169896.0
2015-12-10 15:50:00,54.05,54.4,54.04,54.35,419648.0,54.05,54.4,54.04,54.35,419648.0
2015-12-11 09:30:00,53.95,54.28,53.5,54.0,184501.0,53.95,54.28,53.5,54.0,184501.0
2015-12-11 09:40:00,53.99,54.0,53.59,53.82,108399.0,53.99,54.0,53.59,53.82,108399.0
2015-12-11 09:50:00,53.8,53.84,53.51,53.7,87193.0,53.8,53.84,53.51,53.7,87193.0
2015-12-11 10:00:00,53.67,54.09,53.57,54.04,76554.0,53.67,54.09,53.57,54.04,76554.0
2015-12-11 10:10:00,54.03,54.8,54.02,54.75,159027.0,54.03,54.8,54.02,54.75,159027.0
2015-12-11 10:20:00,54.73,55.2,54.6,55.2,136433.0,54.73,55.2,54.6,55.2,136433.0
2015-12-11 10:30:00,55.15,55.22,54.9,55.09,116881.0,55.15,55.22,54.9,55.09,116881.0
2015-12-11 10:40:00,55.12,55.47,55.1,55.43,81690.0,55.12,55.47,55.1,55.43,81690.0
2015-12-11 10:50:00,55.44,55.74,55.43,55.7,125571.0,55.44,55.74,55.43,55.7,125571.0
2015-12-11 11:00:00,55.71,56.23,55.42,56.22,135853.0,55.71,56.23,55.42,56.22,135853.0
2015-12-11 11:10:00,56.22,56.6,55.8,55.8,195525.0,56.22,56.6,55.8,55.8,195525.0
2015-12-11 11:20:00,55.8,55.9,55.39,55.9,143581.0,55.8,55.9,55.39,55.9,143581.0
2015-12-11 11:30:00,55.9,55.95,55.8,55.8,65351.0,55.9,55.95,55.8,55.8,65351.0
2015-12-11 11:40:00,55.81,56.15,55.8,55.82,57734.0,55.81,56.15,55.8,55.82,57734.0
2015-12-11 11:50:00,55.83,55.85,55.43,55.44,70176.0,55.83,55.85,55.43,55.44,70176.0
2015-12-11 12:00:00,55.44,55.67,55.43,55.46,28772.0,55.44,55.67,55.43,55.46,28772.0
2015-12-11 12:10:00,55.47,55.54,55.33,55.39,26251.0,55.47,55.54,55.33,55.39,26251.0
2015-12-11 12:20:00,55.4,55.44,55.27,55.32,28432.0,55.4,55.44,55.27,55.32,28432.0
2015-12-11 12:30:00,55.34,55.61,55.29,55.56,28993.0,55.34,55.61,55.29,55.56,28993.0
2015-12-11 12:40:00,55.57,55.65,55.53,55.6,45615.0,55.57,55.65,55.53,55.6,45615.0
2015-12-11 12:50:00,55.6,55.76,55.55,55.71,26423.0,55.6,55.76,55.55,55.71,26423.0
2015-12-11 13:00:00,55.7,55.82,55.6,55.78,34100.0,55.7,55.82,55.6,55.78,34100.0
2015-12-11 13:10:00,55.77,56.04,55.77,55.81,31125.0,55.77,56.04,55.77,55.81,31125.0
2015-12-11 13:20:00,55.81,55.82,55.6,55.6,17792.0,55.81,55.82,55.6,55.6,17792.0
2015-12-11 13:30:00,55.61,55.65,55.54,55.63,35047.0,55.61,55.65,55.54,55.63,35047.0
2015-12-11 13:40:00,55.62,55.65,55.52,55.52,42053.0,55.62,55.65,55.52,55.52,42053.0
2015-12-11 13:50:00,55.53,55.56,55.3,55.31,43191.0,55.53,55.56,55.3,55.31,43191.0
2015-12-11 14:00:00,55.31,55.31,55.06,55.09,66506.0,55.31,55.31,55.06,55.09,66506.0
2015-12-11 14:10:00,55.09,55.4,55.08,55.35,25275.0,55.09,55.4,55.08,55.35,25275.0
2015-12-11 14:20:00,55.35,55.38,55.29,55.37,18314.0,55.35,55.38,55.29,55.37,18314.0
2015-12-11 14:30:00,55.38,55.49,55.29,55.3,30198.0,55.38,55.49,55.29,55.3,30198.0
2015-12-11 14:40:00,55.31,55.31,55.23,55.27,24037.0,55.31,55.31,55.23,55.27,24037.0
2015-12-11 14:50:00,55.27,55.4,55.24,55.36,18541.0,55.27,55.4,55.24,55.36,18541.0
2015-12-11 15:00:00,55.36,55.36,55.13,55.13,40034.0,55.36,55.36,55.13,55.13,40034.0
2015-12-11 15:10:00,55.13,55.21,55.07,55.16,53279.0,55.13,55.21,55.07,55.16,53279.0
2015-12-11 15:20:00,55.15,55.15,54.92,54.96,47416.0,55.15,55.15,54.92,54.96,47416.0
2015-12-11 15:30:00,54.96,55.07,54.93,55.03,70888.0,54.96,55.07,54.93,55.03,70888.0
2015-12-11 15:40:00,55.02,55.11,54.94,55.09,111274.0,55.02,55.11,54.94,55.09,111274.0
2015-12-11 15:50:00,55.09,55.44,55.07,55.26,272014.0,55.09,55.44,55.07,55.26,272014.0
2015-12-14 09:30:00,55.79,56.53,55.18,56.15,98187.0,55.79,56.53,55.18,56.15,98187.0
2015-12-14 09:40:00,56.16,56.45,56.11,56.3,83458.0,56.16,56.45,56.11,56.3,83458.0
2015-12-14 09:50:00,56.26,56.31,55.92,56.07,70835.0,56.26,56.31,55.92,56.07,70835.0
2015-12-14 10:00:00,56.07,56.35,55.84,56.24,102151.0,56.07,56.35,55.84,56.24,102151.0
2015-12-14 10:10:00,56.23,56.34,55.89,56.08,67554.0,56.23,56.34,55.89,56.08,67554.0
2015-12-14 10:20:00,56.07,56.08,55.55,55.55,45853.0,56.07,56.08,55.55,55.55,45853.0
2015-12-14 10:30:00,55.58,56.0,55.5,56.0,23235.0,55.58,56.0,55.5,56.0,23235.0
2015-12-14 10:40:00,56.0,56.05,55.81,55.81,55381.0,56.0,56.05,55.81,55.81,55381.0
2015-12-14 10:50:00,55.79,55.94,55.75,55.87,17234.0,55.79,55.94,55.75,55.87,17234.0
2015-12-14 11:00:00,55.84,55.86,55.55,55.6,43516.0,55.84,55.86,55.55,55.6,43516.0
2015-12-14 11:10:00,55.54,55.59,55.25,55.25,24176.0,55.54,55.59,55.25,55.25,24176.0
2015-12-14 11:20:00,55.26,55.43,55.16,55.23,41958.0,55.26,55.43,55.16,55.23,41958.0
2015-12-14 11:30:00,55.22,55.23,55.04,55.21,47549.0,55.22,55.23,55.04,55.21,47549.0
2015-12-14 11:40:00,55.24,55.55,55.18,55.5,30002.0,55.24,55.55,55.18,55.5,30002.0
2015-12-14 11:50:00,55.51,56.01,55.49,55.86,218847.0,55.51,56.01,55.49,55.86,218847.0
2015-12-14 12:00:00,55.86,56.35,55.86,56.35,60372.0,55.86,56.35,55.86,56.35,60372.0
2015-12-14 12:10:00,56.34,56.95,56.33,56.92,153764.0,56.34,56.95,56.33,56.92,153764.0
2015-12-14 12:20:00,56.91,57.04,56.82,56.97,55394.0,56.91,57.04,56.82,56.97,55394.0
2015-12-14 12:30:00,57.0,57.4,57.0,57.3,79163.0,57.0,57.4,57.0,57.3,79163.0
2015-12-14 12:40:00,57.3,57.37,57.19,57.33,50880.0,57.3,57.37,57.19,57.33,50880.0
2015-12-14 12:50:00,57.32,58.0,57.31,57.89,135505.0,57.32,58.0,57.31,57.89,135505.0
2015-12-14 13:00:00,57.89,57.99,57.56,57.56,49892.0,57.89,57.99,57.56,57.56,49892.0
2015-12-14 13:10:00,57.59,57.69,57.37,57.41,46630.0,57.59,57.69,57.37,57.41,46630.0
2015-12-14 13:20:00,57.38,57.61,57.28,57.59,54216.0,57.38,57.61,57.28,57.59,54216.0
2015-12-14 13:30:00,57.57,57.89,57.54,57.8,58617.0,57.57,57.89,57.54,57.8,58617.0
2015-12-14 13:40:00,57.78,57.88,57.57,57.68,56673.0,57.78,57.88,57.57,57.68,56673.0
2015-12-14 13:50:00,57.65,58.0,57.63,57.86,36929.0,57.65,58.0,57.63,57.86,36929.0
2015-12-14 14:00:00,57.89,58.14,57.81,58.12,39576.0,57.89,58.14,57.81,58.12,39576.0
2015-12-14 14:10:00,58.14,58.39,58.08,58.37,78766.0,58.14,58.39,58.08,58.37,78766.0
2015-12-14 14:20:00,58.36,58.42,58.16,58.21,91990.0,58.36,58.42,58.16,58.21,91990.0
2015-12-14 14:30:00,58.19,58.26,58.01,58.1,54773.0,58.19,58.26,58.01,58.1,54773.0
2015-12-14 14:40:00,58.1,58.26,58.07,58.26,68738.0,58.1,58.26,58.07,58.26,68738.0
2015-12-14 14:50:00,58.22,58.48,58.11,58.11,76294.0,58.22,58.48,58.11,58.11,76294.0
2015-12-14 15:00:00,58.13,58.18,57.86,57.92,80192.0,58.13,58.18,57.86,57.92,80192.0
2015-12-14 15:10:00,57.93,58.06,57.89,58.04,41360.0,57.93,58.06,57.89,58.04,41360.0
2015-12-14 15:20:00,58.05,58.35,58.02,58.31,92184.0,58.05,58.35,58.02,58.31,92184.0
2015-12-14 15:30:00,58.31,58.39,58.03,58.1,89842.0,58.31,58.39,58.03,58.1,89842.0
2015-12-14 15:40:00,58.1,58.26,58.0,58.19,127255.0,58.1,58.26,58.0,58.19,127255.0
2015-12-14 15:50:00,58.17,58.42,58.13,58.42,239227.0,58.17,58.42,58.13,58.42,239227.0
2015-12-15 09:30:00,58.86,59.14,58.15,59.09,95290.0,58.86,59.14,58.15,59.09,95290.0
2015-12-15 09:40:00,59.11,59.93,59.1,59.64,668233.0,59.11,59.93,59.1,59.64,668233.0
2015-12-15 09:50:00,59.63,59.79,59.35,59.65,314908.0,59.63,59.79,59.35,59.65,314908.0
2015-12-15 10:00:00,59.66,60.04,59.62,59.88,814831.0,59.66,60.04,59.62,59.88,814831.0
2015-12-15 10:10:00,59.9,60.35,59.83,60.25,299002.0,59.9,60.35,59.83,60.25,299002.0
2015-12-15 10:20:00,60.28,60.29,59.91,60.05,178444.0,60.28,60.29,59.91,60.05,178444.0
2015-12-15 10:30:00,60.05,60.09,59.56,59.71,92101.0,60.05,60.09,59.56,59.71,92101.0
2015-12-15 10:40:00,59.7,59.75,59.13,59.18,90150.0,59.7,59.75,59.13,59.18,90150.0
2015-12-15 10:50:00,59.22,59.26,58.76,58.83,79005.0,59.22,59.26,58.76,58.83,79005.0
2015-12-15 11:00:00,58.8,58.91,58.43,58.45,64684.0,58.8,58.91,58.43,58.45,64684.0
2015-12-15 11:10:00,58.46,58.55,58.12,58.46,62650.0,58.46,58.55,58.12,58.46,62650.0
2015-12-15 11:20:00,58.43,58.74,58.41,58.68,46333.0,58.43,58.74,58.41,58.68,46333.0
2015-12-15 11:30:00,58.71,58.88,58.63,58.87,33971.0,58.71,58.88,58.63,58.87,33971.0
2015-12-15 11:40:00,58.89,58.96,58.63,58.67,34407.0,58.89,58.96,58.63,58.67,34407.0
2015-12-15 11:50:00,58.67,58.79,58.61,58.76,38091.0,58.67,58.79,58.61,58.76,38091.0
2015-12-15 12:00:00,58.73,58.95,58.68,58.93,21357.0,58.73,58.95,58.68,58.93,21357.0
2015-12-15 12:10:00,58.98,59.1,58.97,59.02,27692.0,58.98,59.1,58.97,59.02,27692.0
2015-12-15 12:20:00,59.03,59.3,59.03,59.18,46940.0,59.03,59.3,59.03,59.18,46940.0
2015-12-15 12:30:00,59.14,59.52,59.11,59.36,36800.0,59.14,59.52,59.11,59.36,36800.0
2015-12-15 12:40:00,59.39,59.51,59.37,59.43,29756.0,59.39,59.51,59.37,59.43,29756.0
2015-12-15 12:50:00,59.43,59.58,59.4,59.46,31212.0,59.43,59.58,59.4,59.46,31212.0
2015-12-15 13:00:00,59.49,59.58,59.46,59.47,23879.0,59.49,59.58,59.46,59.47,23879.0
2015-12-15 13:10:00,59.46,59.46,59.13,59.13,29509.0,59.46,59.46,59.13,59.13,29509.0
2015-12-15 13:20:00,59.13,59.36,59.12,59.25,19400.0,59.13,59.36,59.12,59.25,19400.0
2015-12-15 13:30:00,59.29,59.33,59.12,59.2,19739.0,59.29,59.33,59.12,59.2,19739.0
2015-12-15 13:40:00,59.24,59.27,59.06,59.27,27077.0,59.24,59.27,59.06,59.27,27077.0
2015-12-15 13:50:00,59.25,59.42,59.25,59.38,28156.0,59.25,59.42,59.25,59.38,28156.0
2015-12-15 14:00:00,59.37,59.5,59.31,59.35,32130.0,59.37,59.5,59.31,59.35,32130.0
2015-12-15 14:10:00,59.36,59.38,59.24,59.31,22822.0,59.36,59.38,59.24,59.31,22822.0
2015-12-15 14:20:00,59.33,59.43,59.31,59.33,47379.0,59.33,59.43,59.31,59.33,47379.0
2015-12-15 14:30:00,59.34,59.59,59.31,59.52,37102.0,59.34,59.59,59.31,59.52,37102.0
2015-12-15 14:40:00,59.54,59.84,59.52,59.78,93633.0,59.54,59.84,59.52,59.78,93633.0
2015-12-15 14:50:00,59.8,59.89,59.66,59.86,32890.0,59.8,59.89,59.66,59.86,32890.0
2015-12-15 15:00:00,59.85,59.98,59.84,59.9,38812.0,59.85,59.98,59.84,59.9,38812.0
2015-12-15 15:10:00,59.9,59.96,59.69,59.88,43211.0,59.9,59.96,59.69,59.88,43211.0
2015-12-15 15:20:00,59.86,59.95,59.8,59.95,50422.0,59.86,59.95,59.8,59.95,50422.0
2015-12-15 15:30:00,59.94,60.22,59.85,60.11,122283.0,59.94,60.22,59.85,60.11,122283.0
2015-12-15 15:40:00,60.1,60.1,59.93,59.97,87978.0,60.1,60.1,59.93,59.97,87978.0
2015-12-15 15:50:00,59.98,59.98,59.8,59.82,196808.0,59.98,59.98,59.8,59.82,196808.0
2015-12-16 09:30:00,63.52,65.87,63.4,64.67,1267443.0,63.52,65.87,63.4,64.67,1267443.0
2015-12-16 09:40:00,64.58,65.17,64.05,64.77,568077.0,64.58,65.17,64.05,64.77,568077.0
2015-12-16 09:50:00,64.77,65.42,64.56,65.12,367232.0,64.77,65.42,64.56,65.12,367232.0
2015-12-16 10:00:00,65.08,65.2,64.5,64.72,247703.0,65.08,65.2,64.5,64.72,247703.0
2015-12-16 10:10:00,64.7,66.24,64.6,66.03,500321.0,64.7,66.24,64.6,66.03,500321.0
2015-12-16 10:20:00,65.98,66.35,65.34,65.55,224376.0,65.98,66.35,65.34,65.55,224376.0
2015-12-16 10:30:00,65.43,65.67,65.0,65.13,136678.0,65.43,65.67,65.0,65.13,136678.0
2015-12-16 10:40:00,65.15,65.22,64.79,65.06,144491.0,65.15,65.22,64.79,65.06,144491.0
2015-12-16 10:50:00,65.09,65.11,64.86,64.87,89853.0,65.09,65.11,64.86,64.87,89853.0
2015-12-16 11:00:00,64.94,64.99,64.46,64.83,153867.0,64.94,64.99,64.46,64.83,153867.0
2015-12-16 11:10:00,64.85,64.99,64.7,64.83,97462.0,64.85,64.99,64.7,64.83,97462.0
2015-12-16 11:20:00,64.79,64.91,64.48,64.7,63994.0,64.79,64.91,64.48,64.7,63994.0
2015-12-16 11:30:00,64.69,65.07,64.67,64.73,81960.0,64.69,65.07,64.67,64.73,81960.0
2015-12-16 11:40:00,64.7,64.89,64.54,64.74,64709.0,64.7,64.89,64.54,64.74,64709.0
2015-12-16 11:50:00,64.77,65.47,64.76,65.23,90530.0,64.77,65.47,64.76,65.23,90530.0
2015-12-16 12:00:00,65.23,65.45,65.16,65.43,107978.0,65.23,65.45,65.16,65.43,107978.0
2015-12-16 12:10:00,65.44,65.47,64.94,65.0,68595.0,65.44,65.47,64.94,65.0,68595.0
2015-12-16 12:20:00,64.99,65.02,64.71,64.84,63955.0,64.99,65.02,64.71,64.84,63955.0
2015-12-16 12:30:00,64.83,65.15,64.75,64.98,62592.0,64.83,65.15,64.75,64.98,62592.0
2015-12-16 12:40:00,64.98,64.98,64.68,64.75,50620.0,64.98,64.98,64.68,64.75,50620.0
2015-12-16 12:50:00,64.73,64.94,64.41,64.47,82234.0,64.73,64.94,64.41,64.47,82234.0
2015-12-16 13:00:00,64.47,64.59,64.33,64.49,50379.0,64.47,64.59,64.33,64.49,50379.0
2015-12-16 13:10:00,64.53,64.53,64.22,64.45,86892.0,64.53,64.53,64.22,64.45,86892.0
2015-12-16 13:20:00,64.37,64.47,64.21,64.32,69350.0,64.37,64.47,64.21,64.32,69350.0
2015-12-16 13:30:00,64.34,64.39,64.22,64.38,56272.0,64.34,64.39,64.22,64.38,56272.0
2015-12-16 13:40:00,64.39,64.8,64.37,64.69,78088.0,64.39,64.8,64.37,64.69,78088.0
2015-12-16 13:50:00,64.72,64.91,64.61,64.72,67567.0,64.72,64.91,64.61,64.72,67567.0
2015-12-16 14:00:00,64.71,65.65,64.18,65.36,162327.0,64.71,65.65,64.18,65.36,162327.0
2015-12-16 14:10:00,65.4,65.4,64.8,64.98,72144.0,65.4,65.4,64.8,64.98,72144.0
2015-12-16 14:20:00,64.95,65.0,64.47,64.63,56777.0,64.95,65.0,64.47,64.63,56777.0
2015-12-16 14:30:00,64.61,64.86,64.27,64.73,89499.0,64.61,64.86,64.27,64.73,89499.0
2015-12-16 14:40:00,64.77,65.07,64.64,65.03,81887.0,64.77,65.07,64.64,65.03,81887.0
2015-12-16 14:50:00,65.04,65.6,65.01,65.54,86558.0,65.04,65.6,65.01,65.54,86558.0
2015-12-16 15:00:00,65.58,65.81,65.12,65.36,138488.0,65.58,65.81,65.12,65.36,138488.0
2015-12-16 15:10:00,65.35,65.44,65.21,65.25,37349.0,65.35,65.44,65.21,65.25,37349.0
2015-12-16 15:20:00,65.25,65.62,65.24,65.62,75519.0,65.25,65.62,65.24,65.62,75519.0
2015-12-16 15:30:00,65.64,65.81,65.52,65.69,113244.0,65.64,65.81,65.52,65.69,113244.0
2015-12-16 15:40:00,65.7,65.75,65.56,65.6,100544.0,65.7,65.75,65.56,65.6,100544.0
2015-12-16 15:50:00,65.61,65.79,65.52,65.63,215784.0,65.61,65.79,65.52,65.63,215784.0
2015-12-17 09:30:00,66.5,66.65,64.75,64.78,255097.0,66.5,66.65,64.75,64.78,255097.0
2015-12-17 09:40:00,64.78,65.24,64.52,64.59,159937.0,64.78,65.24,64.52,64.59,159937.0
2015-12-17 09:50:00,64.56,65.35,64.4,64.95,195147.0,64.56,65.35,64.4,64.95,195147.0
2015-12-17 10:00:00,64.94,65.29,64.42,65.05,158575.0,64.94,65.29,64.42,65.05,158575.0
2015-12-17 10:10:00,65.03,65.61,64.75,65.04,120688.0,65.03,65.61,64.75,65.04,120688.0
2015-12-17 10:20:00,65.01,65.59,64.98,65.3,68944.0,65.01,65.59,64.98,65.3,68944.0
2015-12-17 10:30:00,65.31,65.41,64.8,64.86,51588.0,65.31,65.41,64.8,64.86,51588.0
2015-12-17 10:40:00,64.86,64.87,64.24,64.24,102566.0,64.86,64.87,64.24,64.24,102566.0
2015-12-17 10:50:00,64.26,64.33,64.03,64.2,121241.0,64.26,64.33,64.03,64.2,121241.0
2015-12-17 11:00:00,64.23,64.68,64.17,64.55,55792.0,64.23,64.68,64.17,64.55,55792.0
2015-12-17 11:10:00,64.56,64.85,64.54,64.67,38884.0,64.56,64.85,64.54,64.67,38884.0
2015-12-17 11:20:00,64.63,64.75,64.46,64.74,36425.0,64.63,64.75,64.46,64.74,36425.0
2015-12-17 11:30:00,64.72,65.24,64.63,65.22,49037.0,64.72,65.24,64.63,65.22,49037.0
2015-12-17 11:40:00,65.25,65.26,64.96,65.18,37649.0,65.25,65.26,64.96,65.18,37649.0
2015-12-17 11:50:00,65.17,65.31,65.02,65.09,36139.0,65.17,65.31,65.02,65.09,36139.0
2015-12-17 12:00:00,65.09,65.24,65.06,65.17,72859.0,65.09,65.24,65.06,65.17,72859.0
2015-12-17 12:10:00,65.2,65.44,65.19,65.31,51813.0,65.2,65.44,65.19,65.31,51813.0
2015-12-17 12:20:00,65.32,65.37,64.93,64.96,41796.0,65.32,65.37,64.93,64.96,41796.0
2015-12-17 12:30:00,64.98,65.06,64.8,64.8,30850.0,64.98,65.06,64.8,64.8,30850.0
2015-12-17 12:40:00,64.79,65.03,64.71,64.8,36092.0,64.79,65.03,64.71,64.8,36092.0
2015-12-17 12:50:00,64.75,65.14,64.71,65.11,37264.0,64.75,65.14,64.71,65.11,37264.0
2015-12-17 13:00:00,65.08,65.14,64.85,65.13,27208.0,65.08,65.14,64.85,65.13,27208.0
2015-12-17 13:10:00,65.13,65.18,64.97,65.09,20365.0,65.13,65.18,64.97,65.09,20365.0
2015-12-17 13:20:00,65.09,65.38,64.99,65.11,35282.0,65.09,65.38,64.99,65.11,35282.0
2015-12-17 13:30:00,65.12,65.23,64.97,65.19,32197.0,65.12,65.23,64.97,65.19,32197.0
2015-12-17 13:40:00,65.19,65.47,65.19,65.31,23028.0,65.19,65.47,65.19,65.31,23028.0
2015-12-17 13:50:00,65.3,65.42,65.24,65.34,24076.0,65.3,65.42,65.24,65.34,24076.0
2015-12-17 14:00:00,65.3,65.46,65.09,65.12,36026.0,65.3,65.46,65.09,65.12,36026.0
2015-12-17 14:10:00,65.1,65.11,64.9,65.07,32025.0,65.1,65.11,64.9,65.07,32025.0
2015-12-17 14:20:00,65.04,65.15,64.95,65.1,28263.0,65.04,65.15,64.95,65.1,28263.0
2015-12-17 14:30:00,65.12,65.14,64.99,65.14,42002.0,65.12,65.14,64.99,65.14,42002.0
2015-12-17 14:40:00,65.12,65.26,65.03,65.18,67596.0,65.12,65.26,65.03,65.18,67596.0
2015-12-17 14:50:00,65.17,65.22,65.01,65.18,28510.0,65.17,65.22,65.01,65.18,28510.0
2015-12-17 15:00:00,65.21,65.31,65.17,65.25,43830.0,65.21,65.31,65.17,65.25,43830.0
2015-12-17 15:10:00,65.27,65.4,65.11,65.13,37919.0,65.27,65.4,65.11,65.13,37919.0
2015-12-17 15:20:00,65.11,65.12,64.8,64.85,109809.0,65.11,65.12,64.8,64.85,109809.0
2015-12-17 15:30:00,64.83,64.98,64.74,64.83,91389.0,64.83,64.98,64.74,64.83,91389.0
2015-12-17 15:40:00,64.84,64.92,64.7,64.8,132494.0,64.84,64.92,64.7,64.8,132494.0
2015-12-17 15:50:00,64.79,64.83,64.47,64.48,241479.0,64.79,64.83,64.47,64.48,241479.0
2015-12-18 09:30:00,63.84,64.5,63.29,64.45,197555.0,63.84,64.5,63.29,64.45,197555.0
2015-12-18 09:40:00,64.37,64.86,64.06,64.49,65409.0,64.37,64.86,64.06,64.49,65409.0
2015-12-18 09:50:00,64.51,64.55,64.15,64.32,55040.0,64.51,64.55,64.15,64.32,55040.0
2015-12-18 10:00:00,64.35,64.44,63.89,64.09,64186.0,64.35,64.44,63.89,64.09,64186.0
2015-12-18 10:10:00,64.08,64.78,64.06,64.6,105355.0,64.08,64.78,64.06,64.6,105355.0
2015-12-18 10:20:00,64.61,65.0,64.61,64.74,66548.0,64.61,65.0,64.61,64.74,66548.0
2015-12-18 10:30:00,64.74,65.28,64.66,65.26,95211.0,64.74,65.28,64.66,65.26,95211.0
2015-12-18 10:40:00,65.2,65.34,64.88,64.94,50604.0,65.2,65.34,64.88,64.94,50604.0
2015-12-18 10:50:00,64.99,65.19,64.94,65.06,18902.0,64.99,65.19,64.94,65.06,18902.0
2015-12-18 11:00:00,65.09,65.25,64.94,65.02,28564.0,65.09,65.25,64.94,65.02,28564.0
2015-12-18 11:10:00,65.07,65.35,65.07,65.28,26467.0,65.07,65.35,65.07,65.28,26467.0
2015-12-18 11:20:00,65.25,65.28,65.0,65.0,29444.0,65.25,65.28,65.0,65.0,29444.0
2015-12-18 11:30:00,65.01,65.02,64.61,64.66,49359.0,65.01,65.02,64.61,64.66,49359.0
2015-12-18 11:40:00,64.71,64.92,64.51,64.87,66392.0,64.71,64.92,64.51,64.87,66392.0
2015-12-18 11:50:00,64.88,64.91,64.51,64.57,49436.0,64.88,64.91,64.51,64.57,49436.0
2015-12-18 12:00:00,64.54,64.61,64.33,64.55,35933.0,64.54,64.61,64.33,64.55,35933.0
2015-12-18 12:10:00,64.55,64.59,64.31,64.31,30918.0,64.55,64.59,64.31,64.31,30918.0
2015-12-18 12:20:00,64.27,64.28,63.99,64.02,48963.0,64.27,64.28,63.99,64.02,48963.0
2015-12-18 12:30:00,64.02,64.15,63.94,63.98,56202.0,64.02,64.15,63.94,63.98,56202.0
2015-12-18 12:40:00,63.97,64.0,63.82,63.83,25760.0,63.97,64.0,63.82,63.83,25760.0
2015-12-18 12:50:00,63.84,64.0,63.8,63.93,50296.0,63.84,64.0,63.8,63.93,50296.0
2015-12-18 13:00:00,63.93,64.16,63.93,64.05,20649.0,63.93,64.16,63.93,64.05,20649.0
2015-12-18 13:10:00,64.04,64.19,64.02,64.13,15608.0,64.04,64.19,64.02,64.13,15608.0
2015-12-18 13:20:00,64.13,64.13,63.95,63.95,26544.0,64.13,64.13,63.95,63.95,26544.0
2015-12-18 13:30:00,63.98,64.04,63.86,63.87,19167.0,63.98,64.04,63.86,63.87,19167.0
2015-12-18 13:40:00,63.86,64.05,63.86,63.9,23033.0,63.86,64.05,63.86,63.9,23033.0
2015-12-18 13:50:00,63.89,63.97,63.87,63.94,30228.0,63.89,63.97,63.87,63.94,30228.0
2015-12-18 14:00:00,63.95,64.07,63.8,63.9,31135.0,63.95,64.07,63.8,63.9,31135.0
2015-12-18 14:10:00,63.96,64.01,63.86,63.93,30387.0,63.96,64.01,63.86,63.93,30387.0
2015-12-18 14:20:00,63.93,64.21,63.92,64.17,26760.0,63.93,64.21,63.92,64.17,26760.0
2015-12-18 14:30:00,64.2,64.23,64.04,64.08,47632.0,64.2,64.23,64.04,64.08,47632.0
2015-12-18 14:40:00,64.06,64.12,63.99,64.06,18513.0,64.06,64.12,63.99,64.06,18513.0
2015-12-18 14:50:00,64.09,64.21,64.07,64.13,17190.0,64.09,64.21,64.07,64.13,17190.0
2015-12-18 15:00:00,64.2,64.24,64.07,64.13,24726.0,64.2,64.24,64.07,64.13,24726.0
2015-12-18 15:10:00,64.12,64.18,63.75,63.79,44273.0,64.12,64.18,63.75,63.79,44273.0
2015-12-18 15:20:00,63.79,63.81,63.59,63.74,69572.0,63.79,63.81,63.59,63.74,69572.0
2015-12-18 15:30:00,63.75,64.09,63.75,64.08,52939.0,63.75,64.09,63.75,64.08,52939.0
2015-12-18 15:40:00,64.1,64.31,64.03,64.21,93209.0,64.1,64.31,64.03,64.21,93209.0
2015-12-18 15:50:00,64.18,64.2,63.37,63.41,476091.0,64.18,64.2,63.37,63.41,476091.0
2015-12-21 09:30:00,64.65,65.74,64.5,65.38,249918.0,64.65,65.74,64.5,65.38,249918.0
2015-12-21 09:40:00,65.29,65.94,64.75,65.7,126912.0,65.29,65.94,64.75,65.7,126912.0
2015-12-21 09:50:00,65.72,65.92,65.22,65.85,100524.0,65.72,65.92,65.22,65.85,100524.0
2015-12-21 10:00:00,65.86,66.05,65.58,65.79,200439.0,65.86,66.05,65.58,65.79,200439.0
2015-12-21 10:10:00,65.78,66.15,65.44,66.02,113337.0,65.78,66.15,65.44,66.02,113337.0
2015-12-21 10:20:00,66.0,66.06,65.51,65.65,75092.0,66.0,66.06,65.51,65.65,75092.0
2015-12-21 10:30:00,65.62,65.74,65.38,65.38,58122.0,65.62,65.74,65.38,65.38,58122.0
2015-12-21 10:40:00,65.4,65.53,65.32,65.39,47901.0,65.4,65.53,65.32,65.39,47901.0
2015-12-21 10:50:00,65.39,65.49,65.06,65.42,84463.0,65.39,65.49,65.06,65.42,84463.0
2015-12-21 11:00:00,65.47,65.74,65.4,65.53,88971.0,65.47,65.74,65.4,65.53,88971.0
2015-12-21 11:10:00,65.53,65.56,65.35,65.42,49759.0,65.53,65.56,65.35,65.42,49759.0
2015-12-21 11:20:00,65.44,65.57,65.4,65.5,39504.0,65.44,65.57,65.4,65.5,39504.0
2015-12-21 11:30:00,65.47,65.67,65.35,65.4,51984.0,65.47,65.67,65.35,65.4,51984.0
2015-12-21 11:40:00,65.4,65.51,65.15,65.34,46269.0,65.4,65.51,65.15,65.34,46269.0
2015-12-21 11:50:00,65.34,65.79,65.3,65.78,56391.0,65.34,65.79,65.3,65.78,56391.0
2015-12-21 12:00:00,65.77,65.8,65.56,65.7,17342.0,65.77,65.8,65.56,65.7,17342.0
2015-12-21 12:10:00,65.73,65.91,65.66,65.75,32362.0,65.73,65.91,65.66,65.75,32362.0
2015-12-21 12:20:00,65.74,65.93,65.58,65.66,90100.0,65.74,65.93,65.58,65.66,90100.0
2015-12-21 12:30:00,65.61,65.72,65.59,65.67,17130.0,65.61,65.72,65.59,65.67,17130.0
2015-12-21 12:40:00,65.64,65.64,65.37,65.41,21873.0,65.64,65.64,65.37,65.41,21873.0
2015-12-21 12:50:00,65.42,65.7,65.4,65.55,27292.0,65.42,65.7,65.4,65.55,27292.0
2015-12-21 13:00:00,65.55,65.67,65.36,65.4,17310.0,65.55,65.67,65.36,65.4,17310.0
2015-12-21 13:10:00,65.43,65.61,65.39,65.45,11449.0,65.43,65.61,65.39,65.45,11449.0
2015-12-21 13:20:00,65.48,65.6,65.48,65.48,16807.0,65.48,65.6,65.48,65.48,16807.0
2015-12-21 13:30:00,65.51,65.69,65.51,65.57,17663.0,65.51,65.69,65.51,65.57,17663.0
2015-12-21 13:40:00,65.55,65.58,65.28,65.43,28618.0,65.55,65.58,65.28,65.43,28618.0
2015-12-21 13:50:00,65.38,65.6,65.27,65.35,40130.0,65.38,65.6,65.27,65.35,40130.0
2015-12-21 14:00:00,65.37,65.42,65.26,65.42,18702.0,65.37,65.42,65.26,65.42,18702.0
2015-12-21 14:10:00,65.42,65.64,65.34,65.45,33425.0,65.42,65.64,65.34,65.45,33425.0
2015-12-21 14:20:00,65.42,65.42,65.0,65.15,56215.0,65.42,65.42,65.0,65.15,56215.0
2015-12-21 14:30:00,65.14,65.25,65.08,65.23,24362.0,65.14,65.25,65.08,65.23,24362.0
2015-12-21 14:40:00,65.24,65.34,65.18,65.2,21382.0,65.24,65.34,65.18,65.2,21382.0
2015-12-21 14:50:00,65.21,65.47,65.21,65.46,50246.0,65.21,65.47,65.21,65.46,50246.0
2015-12-21 15:00:00,65.44,65.62,65.3,65.37,29790.0,65.44,65.62,65.3,65.37,29790.0
2015-12-21 15:10:00,65.34,65.4,65.27,65.34,28469.0,65.34,65.4,65.27,65.34,28469.0
2015-12-21 15:20:00,65.35,65.45,65.32,65.44,13744.0,65.35,65.45,65.32,65.44,13744.0
2015-12-21 15:30:00,65.42,65.55,65.37,65.44,44336.0,65.42,65.55,65.37,65.44,44336.0
2015-12-21 15:40:00,65.43,65.63,65.3,65.61,67143.0,65.43,65.63,65.3,65.61,67143.0
2015-12-21 15:50:00,65.6,65.78,65.56,65.73,190227.0,65.6,65.78,65.56,65.73,190227.0
2015-12-22 09:30:00,65.47,65.64,64.81,65.47,107925.0,65.47,65.64,64.81,65.47,107925.0
2015-12-22 09:40:00,65.46,65.52,64.24,64.53,104134.0,65.46,65.52,64.24,64.53,104134.0
2015-12-22 09:50:00,64.52,64.73,64.2,64.29,71708.0,64.52,64.73,64.2,64.29,71708.0
2015-12-22 10:00:00,64.33,64.5,64.05,64.21,90925.0,64.33,64.5,64.05,64.21,90925.0
2015-12-22 10:10:00,64.21,64.24,63.77,63.99,75910.0,64.21,64.24,63.77,63.99,75910.0
2015-12-22 10:20:00,63.99,64.33,63.95,64.02,50754.0,63.99,64.33,63.95,64.02,50754.0
2015-12-22 10:30:00,63.98,64.25,63.84,64.25,81261.0,63.98,64.25,63.84,64.25,81261.0
2015-12-22 10:40:00,64.25,64.4,64.11,64.14,32810.0,64.25,64.4,64.11,64.14,32810.0
2015-12-22 10:50:00,64.17,64.18,63.9,64.0,28639.0,64.17,64.18,63.9,64.0,28639.0
2015-12-22 11:00:00,64.01,64.03,63.73,63.81,64830.0,64.01,64.03,63.73,63.81,64830.0
2015-12-22 11:10:00,63.83,64.18,63.79,64.14,21617.0,63.83,64.18,63.79,64.14,21617.0
2015-12-22 11:20:00,64.16,64.24,64.09,64.16,16721.0,64.16,64.24,64.09,64.16,16721.0
2015-12-22 11:30:00,64.18,64.24,64.1,64.22,17727.0,64.18,64.24,64.1,64.22,17727.0
2015-12-22 11:40:00,64.2,64.21,63.97,63.97,52097.0,64.2,64.21,63.97,63.97,52097.0
2015-12-22 11:50:00,64.01,64.32,63.98,64.29,18955.0,64.01,64.32,63.98,64.29,18955.0
2015-12-22 12:00:00,64.33,64.42,64.17,64.22,27825.0,64.33,64.42,64.17,64.22,27825.0
2015-12-22 12:10:00,64.24,64.27,64.12,64.21,11728.0,64.24,64.27,64.12,64.21,11728.0
2015-12-22 12:20:00,64.17,64.38,64.09,64.22,11999.0,64.17,64.38,64.09,64.22,11999.0
2015-12-22 12:30:00,64.2,64.49,64.2,64.41,21818.0,64.2,64.49,64.2,64.41,21818.0
2015-12-22 12:40:00,64.4,64.58,64.4,64.53,14646.0,64.4,64.58,64.4,64.53,14646.0
2015-12-22 12:50:00,64.53,64.65,64.5,64.6,14949.0,64.53,64.65,64.5,64.6,14949.0
2015-12-22 13:00:00,64.63,64.67,64.5,64.55,21715.0,64.63,64.67,64.5,64.55,21715.0
2015-12-22 13:10:00,64.53,64.56,64.41,64.53,18450.0,64.53,64.56,64.41,64.53,18450.0
2015-12-22 13:20:00,64.55,64.67,64.47,64.58,18499.0,64.55,64.67,64.47,64.58,18499.0
2015-12-22 13:30:00,64.56,64.64,64.47,64.53,20116.0,64.56,64.64,64.47,64.53,20116.0
2015-12-22 13:40:00,64.54,64.54,64.4,64.48,18760.0,64.54,64.54,64.4,64.48,18760.0
2015-12-22 13:50:00,64.46,64.48,64.38,64.45,18645.0,64.46,64.48,64.38,64.45,18645.0
2015-12-22 14:00:00,64.45,64.49,64.39,64.41,22858.0,64.45,64.49,64.39,64.41,22858.0
2015-12-22 14:10:00,64.46,64.73,64.42,64.69,35668.0,64.46,64.73,64.42,64.69,35668.0
2015-12-22 14:20:00,64.72,64.75,64.5,64.5,27918.0,64.72,64.75,64.5,64.5,27918.0
2015-12-22 14:30:00,64.52,64.72,64.52,64.65,25491.0,64.52,64.72,64.52,64.65,25491.0
2015-12-22 14:40:00,64.66,64.76,64.65,64.73,22178.0,64.66,64.76,64.65,64.73,22178.0
2015-12-22 14:50:00,64.73,64.73,64.49,64.61,24865.0,64.73,64.73,64.49,64.61,24865.0
2015-12-22 15:00:00,64.59,64.83,64.59,64.81,18777.0,64.59,64.83,64.59,64.81,18777.0
2015-12-22 15:10:00,64.82,64.99,64.78,64.99,18847.0,64.82,64.99,64.78,64.99,18847.0
2015-12-22 15:20:00,64.97,65.09,64.96,65.02,24835.0,64.97,65.09,64.96,65.02,24835.0
2015-12-22 15:30:00,65.02,65.06,64.84,64.91,63973.0,65.02,65.06,64.84,64.91,63973.0
2015-12-22 15:40:00,64.92,64.92,64.63,64.78,59013.0,64.92,64.92,64.63,64.78,59013.0
2015-12-22 15:50:00,64.8,65.03,64.8,64.99,124135.0,64.8,65.03,64.8,64.99,124135.0
2015-12-23 09:30:00,65.49,66.14,65.35,66.08,88992.0,65.49,66.14,65.35,66.08,88992.0
2015-12-23 09:40:00,66.02,66.33,65.69,66.24,47175.0,66.02,66.33,65.69,66.24,47175.0
2015-12-23 09:50:00,66.3,66.44,66.08,66.12,95735.0,66.3,66.44,66.08,66.12,95735.0
2015-12-23 10:00:00,66.14,66.47,66.02,66.1,38684.0,66.14,66.47,66.02,66.1,38684.0
2015-12-23 10:10:00,66.16,66.25,65.94,65.95,29947.0,66.16,66.25,65.94,65.95,29947.0
2015-12-23 10:20:00,65.92,66.06,65.85,65.91,15861.0,65.92,66.06,65.85,65.91,15861.0
2015-12-23 10:30:00,65.91,66.3,65.9,66.23,33577.0,65.91,66.3,65.9,66.23,33577.0
2015-12-23 10:40:00,66.25,66.25,65.89,65.94,20103.0,66.25,66.25,65.89,65.94,20103.0
2015-12-23 10:50:00,65.96,66.18,65.93,66.12,20669.0,65.96,66.18,65.93,66.12,20669.0
2015-12-23 11:00:00,66.13,66.15,65.86,65.93,23631.0,66.13,66.15,65.86,65.93,23631.0
2015-12-23 11:10:00,65.94,66.41,65.91,66.4,58101.0,65.94,66.41,65.91,66.4,58101.0
2015-12-23 11:20:00,66.36,66.36,66.11,66.19,19081.0,66.36,66.36,66.11,66.19,19081.0
2015-12-23 11:30:00,66.2,66.41,66.15,66.28,28099.0,66.2,66.41,66.15,66.28,28099.0
2015-12-23 11:40:00,66.28,66.4,66.28,66.33,19049.0,66.28,66.4,66.28,66.33,19049.0
2015-12-23 11:50:00,66.31,66.36,66.21,66.34,21241.0,66.31,66.36,66.21,66.34,21241.0
2015-12-23 12:00:00,66.35,66.45,66.33,66.37,26297.0,66.35,66.45,66.33,66.37,26297.0
2015-12-23 12:10:00,66.38,66.52,66.27,66.33,33580.0,66.38,66.52,66.27,66.33,33580.0
2015-12-23 12:20:00,66.37,66.48,66.22,66.29,14053.0,66.37,66.48,66.22,66.29,14053.0
2015-12-23 12:30:00,66.29,66.32,66.22,66.25,6715.0,66.29,66.32,66.22,66.25,6715.0
2015-12-23 12:40:00,66.23,66.25,66.08,66.16,9891.0,66.23,66.25,66.08,66.16,9891.0
2015-12-23 12:50:00,66.16,66.24,66.12,66.17,6855.0,66.16,66.24,66.12,66.17,6855.0
2015-12-23 13:00:00,66.21,66.29,66.15,66.22,9951.0,66.21,66.29,66.15,66.22,9951.0
2015-12-23 13:10:00,66.22,66.32,66.15,66.27,11013.0,66.22,66.32,66.15,66.27,11013.0
2015-12-23 13:20:00,66.27,66.35,66.22,66.32,13621.0,66.27,66.35,66.22,66.32,13621.0
2015-12-23 13:30:00,66.35,66.45,66.31,66.38,20190.0,66.35,66.45,66.31,66.38,20190.0
2015-12-23 13:40:00,66.4,66.45,66.34,66.43,18914.0,66.4,66.45,66.34,66.43,18914.0
2015-12-23 13:50:00,66.43,66.52,66.15,66.15,31192.0,66.43,66.52,66.15,66.15,31192.0
2015-12-23 14:00:00,66.18,66.32,66.1,66.32,27402.0,66.18,66.32,66.1,66.32,27402.0
2015-12-23 14:10:00,66.3,66.33,66.15,66.23,18773.0,66.3,66.33,66.15,66.23,18773.0
2015-12-23 14:20:00,66.24,66.26,66.13,66.22,17033.0,66.24,66.26,66.13,66.22,17033.0
2015-12-23 14:30:00,66.25,66.37,66.24,66.27,14594.0,66.25,66.37,66.24,66.27,14594.0
2015-12-23 14:40:00,66.26,66.37,66.15,66.37,15445.0,66.26,66.37,66.15,66.37,15445.0
2015-12-23 14:50:00,66.38,66.38,66.2,66.25,11022.0,66.38,66.38,66.2,66.25,11022.0
2015-12-23 15:00:00,66.26,66.33,66.11,66.13,13560.0,66.26,66.33,66.11,66.13,13560.0
2015-12-23 15:10:00,66.12,66.17,66.06,66.12,10971.0,66.12,66.17,66.06,66.12,10971.0
2015-12-23 15:20:00,66.11,66.2,66.09,66.09,13573.0,66.11,66.2,66.09,66.09,13573.0
2015-12-23 15:30:00,66.1,66.22,66.07,66.14,24084.0,66.1,66.22,66.07,66.14,24084.0
2015-12-23 15:40:00,66.16,66.3,66.11,66.24,35460.0,66.16,66.3,66.11,66.24,35460.0
2015-12-23 15:50:00,66.25,66.3,66.11,66.17,110901.0,66.25,66.3,66.11,66.17,110901.0
2015-12-24 09:30:00,66.26,67.24,66.25,66.82,97845.0,66.26,67.24,66.25,66.82,97845.0
2015-12-24 09:40:00,66.81,67.23,66.71,67.09,39135.0,66.81,67.23,66.71,67.09,39135.0
2015-12-24 09:50:00,67.09,67.39,67.0,67.23,49489.0,67.09,67.39,67.0,67.23,49489.0
2015-12-24 10:00:00,67.21,67.38,66.92,67.03,38443.0,67.21,67.38,66.92,67.03,38443.0
2015-12-24 10:10:00,67.01,67.14,66.95,67.13,15877.0,67.01,67.14,66.95,67.13,15877.0
2015-12-24 10:20:00,67.13,67.25,67.03,67.21,28668.0,67.13,67.25,67.03,67.21,28668.0
2015-12-24 10:30:00,67.22,67.22,66.95,67.02,19892.0,67.22,67.22,66.95,67.02,19892.0
2015-12-24 10:40:00,66.98,67.22,66.98,67.22,12131.0,66.98,67.22,66.98,67.22,12131.0
2015-12-24 10:50:00,67.23,67.23,67.07,67.15,19099.0,67.23,67.23,67.07,67.15,19099.0
2015-12-24 11:00:00,67.17,67.46,67.15,67.44,44088.0,67.17,67.46,67.15,67.44,44088.0
2015-12-24 11:10:00,67.44,67.52,67.37,67.47,53553.0,67.44,67.52,67.37,67.47,53553.0
2015-12-24 11:20:00,67.49,67.72,67.42,67.72,55679.0,67.49,67.72,67.42,67.72,55679.0
2015-12-24 11:30:00,67.74,67.8,67.55,67.65,25929.0,67.74,67.8,67.55,67.65,25929.0
2015-12-24 11:40:00,67.63,67.67,67.55,67.57,17344.0,67.63,67.67,67.55,67.57,17344.0
2015-12-24 11:50:00,67.55,67.64,67.55,67.63,14928.0,67.55,67.64,67.55,67.63,14928.0
2015-12-24 12:00:00,67.64,67.7,67.47,67.49,29096.0,67.64,67.7,67.47,67.49,29096.0
2015-12-24 12:10:00,67.49,67.49,67.22,67.34,44011.0,67.49,67.49,67.22,67.34,44011.0
2015-12-24 12:20:00,67.36,67.37,67.27,67.28,21894.0,67.36,67.37,67.27,67.28,21894.0
2015-12-24 12:30:00,67.28,67.28,67.0,67.09,59443.0,67.28,67.28,67.0,67.09,59443.0
2015-12-24 12:40:00,67.08,67.08,66.84,67.01,46985.0,67.08,67.08,66.84,67.01,46985.0
2015-12-24 12:50:00,66.97,66.99,66.85,66.91,57174.0,66.97,66.99,66.85,66.91,57174.0
2015-12-28 09:30:00,66.53,66.8,65.85,66.7,83506.0,66.53,66.8,65.85,66.7,83506.0
2015-12-28 09:40:00,66.6,66.65,66.23,66.34,23167.0,66.6,66.65,66.23,66.34,23167.0
2015-12-28 09:50:00,66.35,66.43,66.06,66.27,17193.0,66.35,66.43,66.06,66.27,17193.0
2015-12-28 10:00:00,66.24,66.24,65.53,65.69,54599.0,66.24,66.24,65.53,65.69,54599.0
2015-12-28 10:10:00,65.75,65.76,65.3,65.39,28736.0,65.75,65.76,65.3,65.39,28736.0
2015-12-28 10:20:00,65.4,65.72,65.3,65.71,25050.0,65.4,65.72,65.3,65.71,25050.0
2015-12-28 10:30:00,65.68,65.84,65.55,65.63,23011.0,65.68,65.84,65.55,65.63,23011.0
2015-12-28 10:40:00,65.61,65.75,65.11,65.16,50453.0,65.61,65.75,65.11,65.16,50453.0
2015-12-28 10:50:00,65.16,65.4,65.16,65.37,19945.0,65.16,65.4,65.16,65.37,19945.0
2015-12-28 11:00:00,65.32,65.45,65.26,65.43,12380.0,65.32,65.45,65.26,65.43,12380.0
2015-12-28 11:10:00,65.42,65.49,65.37,65.47,10258.0,65.42,65.49,65.37,65.47,10258.0
2015-12-28 11:20:00,65.48,65.62,65.42,65.56,18527.0,65.48,65.62,65.42,65.56,18527.0
2015-12-28 11:30:00,65.58,65.97,65.58,65.97,18485.0,65.58,65.97,65.58,65.97,18485.0
2015-12-28 11:40:00,65.95,65.95,65.79,65.89,12065.0,65.95,65.95,65.79,65.89,12065.0
2015-12-28 11:50:00,65.85,65.94,65.83,65.91,11594.0,65.85,65.94,65.83,65.91,11594.0
2015-12-28 12:00:00,65.9,66.21,65.9,66.15,29401.0,65.9,66.21,65.9,66.15,29401.0
2015-12-28 12:10:00,66.1,66.2,65.99,66.08,12442.0,66.1,66.2,65.99,66.08,12442.0
2015-12-28 12:20:00,66.08,66.17,65.97,66.13,17189.0,66.08,66.17,65.97,66.13,17189.0
2015-12-28 12:30:00,66.15,66.16,66.06,66.13,11200.0,66.15,66.16,66.06,66.13,11200.0
2015-12-28 12:40:00,66.14,66.15,65.98,66.04,9412.0,66.14,66.15,65.98,66.04,9412.0
2015-12-28 12:50:00,66.05,66.22,66.03,66.22,27208.0,66.05,66.22,66.03,66.22,27208.0
2015-12-28 13:00:00,66.25,66.34,66.12,66.17,32900.0,66.25,66.34,66.12,66.17,32900.0
2015-12-28 13:10:00,66.09,66.3,66.02,66.28,16322.0,66.09,66.3,66.02,66.28,16322.0
2015-12-28 13:20:00,66.26,66.39,66.25,66.36,12544.0,66.26,66.39,66.25,66.36,12544.0
2015-12-28 13:30:00,66.36,66.51,66.29,66.32,20042.0,66.36,66.51,66.29,66.32,20042.0
2015-12-28 13:40:00,66.32,66.37,66.23,66.32,6341.0,66.32,66.37,66.23,66.32,6341.0
2015-12-28 13:50:00,66.3,66.34,66.18,66.18,20358.0,66.3,66.34,66.18,66.18,20358.0
2015-12-28 14:00:00,66.15,66.32,66.15,66.3,7105.0,66.15,66.32,66.15,66.3,7105.0
2015-12-28 14:10:00,66.29,66.33,66.16,66.24,6165.0,66.29,66.33,66.16,66.24,6165.0
2015-12-28 14:20:00,66.23,66.34,66.19,66.28,5668.0,66.23,66.34,66.19,66.28,5668.0
2015-12-28 14:30:00,66.31,66.31,66.2,66.27,7248.0,66.31,66.31,66.2,66.27,7248.0
2015-12-28 14:40:00,66.26,66.26,66.09,66.19,14647.0,66.26,66.26,66.09,66.19,14647.0
2015-12-28 14:50:00,66.19,66.27,66.16,66.26,20813.0,66.19,66.27,66.16,66.26,20813.0
2015-12-28 15:00:00,66.26,66.41,66.26,66.29,16720.0,66.26,66.41,66.26,66.29,16720.0
2015-12-28 15:10:00,66.32,66.32,66.17,66.19,21993.0,66.32,66.32,66.17,66.19,21993.0
2015-12-28 15:20:00,66.2,66.37,66.2,66.33,20533.0,66.2,66.37,66.2,66.33,20533.0
2015-12-28 15:30:00,66.32,66.34,66.25,66.33,18084.0,66.32,66.34,66.25,66.33,18084.0
2015-12-28 15:40:00,66.32,66.32,66.17,66.25,18882.0,66.32,66.32,66.17,66.25,18882.0
2015-12-28 15:50:00,66.26,66.4,66.26,66.39,51996.0,66.26,66.4,66.26,66.39,51996.0
2015-12-29 09:30:00,66.7,66.95,66.5,66.69,46556.0,66.7,66.95,66.5,66.69,46556.0
2015-12-29 09:40:00,66.7,66.7,66.04,66.55,67002.0,66.7,66.7,66.04,66.55,67002.0
2015-12-29 09:50:00,66.54,66.59,66.3,66.49,25642.0,66.54,66.59,66.3,66.49,25642.0
2015-12-29 10:00:00,66.49,66.5,66.27,66.3,23061.0,66.49,66.5,66.27,66.3,23061.0
2015-12-29 10:10:00,66.3,66.37,65.91,66.16,42586.0,66.3,66.37,65.91,66.16,42586.0
2015-12-29 10:20:00,66.16,66.2,65.84,66.01,34954.0,66.16,66.2,65.84,66.01,34954.0
2015-12-29 10:30:00,66.05,66.08,65.8,65.85,28271.0,66.05,66.08,65.8,65.85,28271.0
2015-12-29 10:40:00,65.82,65.82,65.45,65.76,45423.0,65.82,65.82,65.45,65.76,45423.0
2015-12-29 10:50:00,65.7,65.88,65.64,65.76,13984.0,65.7,65.88,65.64,65.76,13984.0
2015-12-29 11:00:00,65.74,65.88,65.68,65.88,12810.0,65.74,65.88,65.68,65.88,12810.0
2015-12-29 11:10:00,65.86,65.87,65.75,65.79,22092.0,65.86,65.87,65.75,65.79,22092.0
2015-12-29 11:20:00,65.84,66.12,65.82,66.0,42058.0,65.84,66.12,65.82,66.0,42058.0
2015-12-29 11:30:00,66.0,66.13,65.62,65.62,35938.0,66.0,66.13,65.62,65.62,35938.0
2015-12-29 11:40:00,65.66,65.75,65.58,65.6,16189.0,65.66,65.75,65.58,65.6,16189.0
2015-12-29 11:50:00,65.66,65.91,65.61,65.91,17983.0,65.66,65.91,65.61,65.91,17983.0
2015-12-29 12:00:00,65.95,66.18,65.95,66.14,16010.0,65.95,66.18,65.95,66.14,16010.0
2015-12-29 12:10:00,66.11,66.33,66.08,66.33,15971.0,66.11,66.33,66.08,66.33,15971.0
2015-12-29 12:20:00,66.33,66.36,66.19,66.26,14249.0,66.33,66.36,66.19,66.26,14249.0
2015-12-29 12:30:00,66.28,66.45,66.24,66.43,7855.0,66.28,66.45,66.24,66.43,7855.0
2015-12-29 12:40:00,66.43,66.53,66.37,66.4,13573.0,66.43,66.53,66.37,66.4,13573.0
2015-12-29 12:50:00,66.4,66.46,66.35,66.44,3971.0,66.4,66.46,66.35,66.44,3971.0
2015-12-29 13:00:00,66.44,66.5,66.39,66.4,6597.0,66.44,66.5,66.39,66.4,6597.0
2015-12-29 13:10:00,66.41,66.57,66.41,66.51,6751.0,66.41,66.57,66.41,66.51,6751.0
2015-12-29 13:20:00,66.57,66.58,66.43,66.5,12653.0,66.57,66.58,66.43,66.5,12653.0
2015-12-29 13:30:00,66.53,66.58,66.42,66.46,16109.0,66.53,66.58,66.42,66.46,16109.0
2015-12-29 13:40:00,66.46,66.55,66.42,66.42,4401.0,66.46,66.55,66.42,66.42,4401.0
2015-12-29 13:50:00,66.42,66.52,66.4,66.49,7318.0,66.42,66.52,66.4,66.49,7318.0
2015-12-29 14:00:00,66.52,66.52,66.32,66.49,13491.0,66.52,66.52,66.32,66.49,13491.0
2015-12-29 14:10:00,66.48,66.53,66.36,66.44,5123.0,66.48,66.53,66.36,66.44,5123.0
2015-12-29 14:20:00,66.44,66.51,66.37,66.5,13795.0,66.44,66.51,66.37,66.5,13795.0
2015-12-29 14:30:00,66.5,66.51,66.45,66.48,9109.0,66.5,66.51,66.45,66.48,9109.0
2015-12-29 14:40:00,66.5,66.52,66.48,66.48,11222.0,66.5,66.52,66.48,66.48,11222.0
2015-12-29 14:50:00,66.49,66.51,66.4,66.51,11468.0,66.49,66.51,66.4,66.51,11468.0
2015-12-29 15:00:00,66.5,66.62,66.49,66.62,15540.0,66.5,66.62,66.49,66.62,15540.0
2015-12-29 15:10:00,66.62,66.73,66.57,66.67,17377.0,66.62,66.73,66.57,66.67,17377.0
2015-12-29 15:20:00,66.67,66.72,66.62,66.71,14089.0,66.67,66.72,66.62,66.71,14089.0
2015-12-29 15:30:00,66.72,66.75,66.45,66.45,29262.0,66.72,66.75,66.45,66.45,29262.0
2015-12-29 15:40:00,66.45,66.6,66.38,66.43,25694.0,66.45,66.6,66.38,66.43,25694.0
2015-12-29 15:50:00,66.42,66.49,66.37,66.41,56535.0,66.42,66.49,66.37,66.41,56535.0
2015-12-30 09:30:00,66.23,67.13,66.01,67.03,67977.0,66.23,67.13,66.01,67.03,67977.0
2015-12-30 09:40:00,66.96,67.16,66.61,66.78,33804.0,66.96,67.16,66.61,66.78,33804.0
2015-12-30 09:50:00,66.79,67.01,66.71,66.88,28577.0,66.79,67.01,66.71,66.88,28577.0
2015-12-30 10:00:00,66.84,66.88,66.61,66.66,18429.0,66.84,66.88,66.61,66.66,18429.0
2015-12-30 10:10:00,66.68,66.68,66.35,66.35,48154.0,66.68,66.68,66.35,66.35,48154.0
2015-12-30 10:20:00,66.29,66.5,66.13,66.45,25676.0,66.29,66.5,66.13,66.45,25676.0
2015-12-30 10:30:00,66.37,66.57,66.31,66.41,29513.0,66.37,66.57,66.31,66.41,29513.0
2015-12-30 10:40:00,66.45,66.48,66.19,66.26,14245.0,66.45,66.48,66.19,66.26,14245.0
2015-12-30 10:50:00,66.3,66.44,66.26,66.36,15362.0,66.3,66.44,66.26,66.36,15362.0
2015-12-30 11:00:00,66.39,66.39,66.3,66.36,10297.0,66.39,66.39,66.3,66.36,10297.0
2015-12-30 11:10:00,66.34,66.54,66.3,66.44,14725.0,66.34,66.54,66.3,66.44,14725.0
2015-12-30 11:20:00,66.41,66.67,66.4,66.67,19809.0,66.41,66.67,66.4,66.67,19809.0
2015-12-30 11:30:00,66.67,66.76,66.62,66.73,17304.0,66.67,66.76,66.62,66.73,17304.0
2015-12-30 11:40:00,66.75,66.92,66.75,66.82,13785.0,66.75,66.92,66.75,66.82,13785.0
2015-12-30 11:50:00,66.81,66.99,66.79,66.8,16875.0,66.81,66.99,66.79,66.8,16875.0
2015-12-30 12:00:00,66.81,66.81,66.48,66.65,22971.0,66.81,66.81,66.48,66.65,22971.0
2015-12-30 12:10:00,66.64,66.64,66.5,66.58,9495.0,66.64,66.64,66.5,66.58,9495.0
2015-12-30 12:20:00,66.58,66.7,66.54,66.7,6393.0,66.58,66.7,66.54,66.7,6393.0
2015-12-30 12:30:00,66.71,66.79,66.69,66.78,12850.0,66.71,66.79,66.69,66.78,12850.0
2015-12-30 12:40:00,66.78,66.86,66.73,66.84,17441.0,66.78,66.86,66.73,66.84,17441.0
2015-12-30 12:50:00,66.84,66.84,66.7,66.81,15424.0,66.84,66.84,66.7,66.81,15424.0
2015-12-30 13:00:00,66.8,66.96,66.8,66.96,15815.0,66.8,66.96,66.8,66.96,15815.0
2015-12-30 13:10:00,66.94,67.0,66.85,66.88,19940.0,66.94,67.0,66.85,66.88,19940.0
2015-12-30 13:20:00,66.87,66.89,66.67,66.81,15122.0,66.87,66.89,66.67,66.81,15122.0
2015-12-30 13:30:00,66.82,66.97,66.79,66.82,17524.0,66.82,66.97,66.79,66.82,17524.0
2015-12-30 13:40:00,66.81,66.87,66.66,66.69,20534.0,66.81,66.87,66.66,66.69,20534.0
2015-12-30 13:50:00,66.69,66.82,66.66,66.74,14714.0,66.69,66.82,66.66,66.74,14714.0
2015-12-30 14:00:00,66.72,66.8,66.62,66.71,10451.0,66.72,66.8,66.62,66.71,10451.0
2015-12-30 14:10:00,66.72,66.84,66.67,66.69,12469.0,66.72,66.84,66.67,66.69,12469.0
2015-12-30 14:20:00,66.72,66.84,66.64,66.78,19309.0,66.72,66.84,66.64,66.78,19309.0
2015-12-30 14:30:00,66.76,66.9,66.75,66.89,14497.0,66.76,66.9,66.75,66.89,14497.0
2015-12-30 14:40:00,66.89,66.9,66.82,66.89,11009.0,66.89,66.9,66.82,66.89,11009.0
2015-12-30 14:50:00,66.89,66.99,66.83,66.91,21333.0,66.89,66.99,66.83,66.91,21333.0
2015-12-30 15:00:00,66.92,67.0,66.91,66.95,19441.0,66.92,67.0,66.91,66.95,19441.0
2015-12-30 15:10:00,66.94,67.05,66.92,67.01,35966.0,66.94,67.05,66.92,67.01,35966.0
2015-12-30 15:20:00,67.0,67.02,66.96,67.01,28363.0,67.0,67.02,66.96,67.01,28363.0
2015-12-30 15:30:00,67.01,67.04,66.88,66.95,72027.0,67.01,67.04,66.88,66.95,72027.0
2015-12-30 15:40:00,66.94,67.1,66.92,67.09,61256.0,66.94,67.1,66.92,67.09,61256.0
2015-12-30 15:50:00,67.09,67.1,66.99,67.0,132380.0,67.09,67.1,66.99,67.0,132380.0
2015-12-31 09:30:00,66.51,66.9,66.13,66.7,50868.0,66.51,66.9,66.13,66.7,50868.0
2015-12-31 09:40:00,66.8,67.08,66.56,66.64,55068.0,66.8,67.08,66.56,66.64,55068.0
2015-12-31 09:50:00,66.57,66.78,66.49,66.67,65853.0,66.57,66.78,66.49,66.67,65853.0
2015-12-31 10:00:00,66.64,66.74,66.53,66.59,22787.0,66.64,66.74,66.53,66.59,22787.0
2015-12-31 10:10:00,66.59,66.91,66.53,66.84,59139.0,66.59,66.91,66.53,66.84,59139.0
2015-12-31 10:20:00,66.82,66.93,66.72,66.86,24764.0,66.82,66.93,66.72,66.86,24764.0
2015-12-31 10:30:00,66.86,66.89,66.7,66.85,15438.0,66.86,66.89,66.7,66.85,15438.0
2015-12-31 10:40:00,66.83,66.86,66.7,66.79,11357.0,66.83,66.86,66.7,66.79,11357.0
2015-12-31 10:50:00,66.82,66.85,66.7,66.73,17689.0,66.82,66.85,66.7,66.73,17689.0
2015-12-31 11:00:00,66.74,66.74,66.63,66.69,32591.0,66.74,66.74,66.63,66.69,32591.0
2015-12-31 11:10:00,66.66,66.7,66.52,66.59,41507.0,66.66,66.7,66.52,66.59,41507.0
2015-12-31 11:20:00,66.6,66.66,66.51,66.6,26585.0,66.6,66.66,66.51,66.6,26585.0
2015-12-31 11:30:00,66.57,66.75,66.56,66.64,16941.0,66.57,66.75,66.56,66.64,16941.0
2015-12-31 11:40:00,66.62,66.86,66.62,66.86,19196.0,66.62,66.86,66.62,66.86,19196.0
2015-12-31 11:50:00,66.86,66.94,66.77,66.94,22760.0,66.86,66.94,66.77,66.94,22760.0
2015-12-31 12:00:00,66.91,66.91,66.68,66.83,50999.0,66.91,66.91,66.68,66.83,50999.0
2015-12-31 12:10:00,66.8,66.83,66.59,66.68,15450.0,66.8,66.83,66.59,66.68,15450.0
2015-12-31 12:20:00,66.64,66.71,66.54,66.7,18341.0,66.64,66.71,66.54,66.7,18341.0
2015-12-31 12:30:00,66.72,66.72,66.58,66.58,24981.0,66.72,66.72,66.58,66.58,24981.0
2015-12-31 12:40:00,66.61,66.65,66.54,66.6,12005.0,66.61,66.65,66.54,66.6,12005.0
2015-12-31 12:50:00,66.62,66.62,66.44,66.44,16708.0,66.62,66.62,66.44,66.44,16708.0
2015-12-31 13:00:00,66.44,66.48,66.37,66.38,19062.0,66.44,66.48,66.37,66.38,19062.0
2015-12-31 13:10:00,66.39,66.46,66.35,66.42,10343.0,66.39,66.46,66.35,66.42,10343.0
2015-12-31 13:20:00,66.42,66.48,66.37,66.39,13127.0,66.42,66.48,66.37,66.39,13127.0
2015-12-31 13:30:00,66.38,66.42,66.28,66.42,15184.0,66.38,66.42,66.28,66.42,15184.0
2015-12-31 13:40:00,66.42,66.58,66.41,66.46,15203.0,66.42,66.58,66.41,66.46,15203.0
2015-12-31 13:50:00,66.45,66.54,66.4,66.48,10157.0,66.45,66.54,66.4,66.48,10157.0
2015-12-31 14:00:00,66.51,66.54,66.27,66.34,27710.0,66.51,66.54,66.27,66.34,27710.0
2015-12-31 14:10:00,66.34,66.39,66.28,66.38,38566.0,66.34,66.39,66.28,66.38,38566.0
2015-12-31 14:20:00,66.37,66.37,66.22,66.3,29452.0,66.37,66.37,66.22,66.3,29452.0
2015-12-31 14:30:00,66.28,66.29,66.14,66.22,18403.0,66.28,66.29,66.14,66.22,18403.0
2015-12-31 14:40:00,66.21,66.34,66.21,66.34,11673.0,66.21,66.34,66.21,66.34,11673.0
2015-12-31 14:50:00,66.35,66.4,66.33,66.34,22050.0,66.35,66.4,66.33,66.34,22050.0
2015-12-31 15:00:00,66.32,66.35,66.25,66.25,11558.0,66.32,66.35,66.25,66.25,11558.0
2015-12-31 15:10:00,66.23,66.31,66.19,66.29,27290.0,66.23,66.31,66.19,66.29,27290.0
2015-12-31 15:20:00,66.29,66.32,66.25,66.28,22130.0,66.29,66.32,66.25,66.28,22130.0
2015-12-31 15:30:00,66.29,66.46,66.29,66.46,31797.0,66.29,66.46,66.29,66.46,31797.0
2015-12-31 15:40:00,66.44,66.48,66.34,66.38,40694.0,66.44,66.48,66.34,66.38,40694.0
2015-12-31 15:50:00,66.37,66.37,65.99,65.99,170024.0,66.37,66.37,65.99,65.99,170024.0
2016-01-04 09:30:00,64.71,65.62,64.16,65.6,140819.0,64.71,65.62,64.16,65.6,140819.0
2016-01-04 09:40:00,65.59,65.7,64.96,65.36,66035.0,65.59,65.7,64.96,65.36,66035.0
2016-01-04 09:50:00,65.45,65.7,65.24,65.5,54475.0,65.45,65.7,65.24,65.5,54475.0
2016-01-04 10:00:00,65.45,65.65,65.27,65.43,53445.0,65.45,65.65,65.27,65.43,53445.0
2016-01-04 10:10:00,65.46,66.01,65.37,65.88,73803.0,65.46,66.01,65.37,65.88,73803.0
2016-01-04 10:20:00,65.85,66.12,65.77,65.96,48064.0,65.85,66.12,65.77,65.96,48064.0
2016-01-04 10:30:00,65.93,66.0,65.57,65.61,72169.0,65.93,66.0,65.57,65.61,72169.0
2016-01-04 10:40:00,65.61,65.69,65.31,65.54,38189.0,65.61,65.69,65.31,65.54,38189.0
2016-01-04 10:50:00,65.55,65.6,65.16,65.16,44061.0,65.55,65.6,65.16,65.16,44061.0
2016-01-04 11:00:00,65.16,65.34,64.81,65.26,76631.0,65.16,65.34,64.81,65.26,76631.0
2016-01-04 11:10:00,65.22,65.34,65.09,65.14,32728.0,65.22,65.34,65.09,65.14,32728.0
2016-01-04 11:20:00,65.08,65.69,65.03,65.69,37783.0,65.08,65.69,65.03,65.69,37783.0
2016-01-04 11:30:00,65.63,65.95,65.46,65.81,52053.0,65.63,65.95,65.46,65.81,52053.0
2016-01-04 11:40:00,65.86,65.97,65.68,65.97,23696.0,65.86,65.97,65.68,65.97,23696.0
2016-01-04 11:50:00,65.95,66.1,65.9,66.0,30243.0,65.95,66.1,65.9,66.0,30243.0
2016-01-04 12:00:00,66.0,66.09,65.85,66.0,22236.0,66.0,66.09,65.85,66.0,22236.0
2016-01-04 12:10:00,65.96,66.2,65.95,66.15,18607.0,65.96,66.2,65.95,66.15,18607.0
2016-01-04 12:20:00,66.11,66.18,65.88,66.18,51028.0,66.11,66.18,65.88,66.18,51028.0
2016-01-04 12:30:00,66.09,66.17,65.92,66.12,33226.0,66.09,66.17,65.92,66.12,33226.0
2016-01-04 12:40:00,66.12,66.26,66.06,66.19,26175.0,66.12,66.26,66.06,66.19,26175.0
2016-01-04 12:50:00,66.19,66.25,66.07,66.15,21958.0,66.19,66.25,66.07,66.15,21958.0
2016-01-04 13:00:00,66.16,66.46,66.12,66.38,40113.0,66.16,66.46,66.12,66.38,40113.0
2016-01-04 13:10:00,66.44,66.53,66.35,66.46,23543.0,66.44,66.53,66.35,66.46,23543.0
2016-01-04 13:20:00,66.42,66.55,66.26,66.46,18924.0,66.42,66.55,66.26,66.46,18924.0
2016-01-04 13:30:00,66.41,66.58,66.38,66.56,47695.0,66.41,66.58,66.38,66.56,47695.0
2016-01-04 13:40:00,66.57,66.69,66.46,66.55,22751.0,66.57,66.69,66.46,66.55,22751.0
2016-01-04 13:50:00,66.55,66.74,66.5,66.55,27558.0,66.55,66.74,66.5,66.55,27558.0
2016-01-04 14:00:00,66.56,66.62,66.45,66.52,21464.0,66.56,66.62,66.45,66.52,21464.0
2016-01-04 14:10:00,66.49,66.49,66.3,66.46,14965.0,66.49,66.49,66.3,66.46,14965.0
2016-01-04 14:20:00,66.48,66.58,66.44,66.52,13247.0,66.48,66.58,66.44,66.52,13247.0
2016-01-04 14:30:00,66.52,66.55,66.32,66.44,20960.0,66.52,66.55,66.32,66.44,20960.0
2016-01-04 14:40:00,66.45,66.51,66.34,66.48,25556.0,66.45,66.51,66.34,66.48,25556.0
2016-01-04 14:50:00,66.49,66.57,66.47,66.52,19606.0,66.49,66.57,66.47,66.52,19606.0
2016-01-04 15:00:00,66.59,66.6,66.44,66.49,26302.0,66.59,66.6,66.44,66.49,26302.0
2016-01-04 15:10:00,66.5,66.54,66.44,66.46,27454.0,66.5,66.54,66.44,66.46,27454.0
2016-01-04 15:20:00,66.47,66.5,66.21,66.31,30962.0,66.47,66.5,66.21,66.31,30962.0
2016-01-04 15:30:00,66.3,66.44,66.29,66.44,42043.0,66.3,66.44,66.29,66.44,42043.0
2016-01-04 15:40:00,66.43,66.67,66.42,66.62,57657.0,66.43,66.67,66.42,66.62,57657.0
2016-01-04 15:50:00,66.61,66.76,66.55,66.73,133040.0,66.61,66.76,66.55,66.73,133040.0
2016-01-05 09:30:00,70.88,71.86,70.51,71.08,843470.0,70.88,71.86,70.51,71.08,843470.0
2016-01-05 09:40:00,71.07,71.73,70.66,71.63,457977.0,71.07,71.73,70.66,71.63,457977.0
2016-01-05 09:50:00,71.63,71.73,70.33,70.61,355162.0,71.63,71.73,70.33,70.61,355162.0
2016-01-05 10:00:00,70.65,70.86,70.33,70.63,209200.0,70.65,70.86,70.33,70.63,209200.0
2016-01-05 10:10:00,70.63,71.3,70.63,71.23,196396.0,70.63,71.3,70.63,71.23,196396.0
2016-01-05 10:20:00,71.23,71.28,70.11,70.34,232264.0,71.23,71.28,70.11,70.34,232264.0
2016-01-05 10:30:00,70.34,71.12,70.3,71.01,177730.0,70.34,71.12,70.3,71.01,177730.0
2016-01-05 10:40:00,70.97,71.61,70.88,71.51,140259.0,70.97,71.61,70.88,71.51,140259.0
2016-01-05 10:50:00,71.53,71.74,71.41,71.59,137981.0,71.53,71.74,71.41,71.59,137981.0
2016-01-05 11:00:00,71.63,72.01,71.53,71.58,213122.0,71.63,72.01,71.53,71.58,213122.0
2016-01-05 11:10:00,71.59,71.9,71.45,71.73,104008.0,71.59,71.9,71.45,71.73,104008.0
2016-01-05 11:20:00,71.71,71.78,71.32,71.75,119850.0,71.71,71.78,71.32,71.75,119850.0
2016-01-05 11:30:00,71.76,71.97,71.56,71.66,89977.0,71.76,71.97,71.56,71.66,89977.0
2016-01-05 11:40:00,71.66,71.97,71.64,71.9,75059.0,71.66,71.97,71.64,71.9,75059.0
2016-01-05 11:50:00,71.88,72.1,71.64,71.69,120170.0,71.88,72.1,71.64,71.69,120170.0
2016-01-05 12:00:00,71.69,71.7,71.2,71.26,108707.0,71.69,71.7,71.2,71.26,108707.0
2016-01-05 12:10:00,71.26,71.37,71.03,71.24,71291.0,71.26,71.37,71.03,71.24,71291.0
2016-01-05 12:20:00,71.19,71.48,71.11,71.17,77632.0,71.19,71.48,71.11,71.17,77632.0
2016-01-05 12:30:00,71.17,71.39,70.9,71.06,75959.0,71.17,71.39,70.9,71.06,75959.0
2016-01-05 12:40:00,71.06,71.06,70.73,70.89,58172.0,71.06,71.06,70.73,70.89,58172.0
2016-01-05 12:50:00,70.88,71.25,70.77,71.25,47958.0,70.88,71.25,70.77,71.25,47958.0
2016-01-05 13:00:00,71.23,71.51,71.08,71.49,89722.0,71.23,71.51,71.08,71.49,89722.0
2016-01-05 13:10:00,71.49,71.52,71.19,71.3,48005.0,71.49,71.52,71.19,71.3,48005.0
2016-01-05 13:20:00,71.3,71.52,71.18,71.46,48828.0,71.3,71.52,71.18,71.46,48828.0
2016-01-05 13:30:00,71.51,71.89,71.46,71.72,73433.0,71.51,71.89,71.46,71.72,73433.0
2016-01-05 13:40:00,71.71,71.79,71.64,71.73,50649.0,71.71,71.79,71.64,71.73,50649.0
2016-01-05 13:50:00,71.78,71.93,71.77,71.88,50710.0,71.78,71.93,71.77,71.88,50710.0
2016-01-05 14:00:00,71.89,71.94,71.57,71.85,67276.0,71.89,71.94,71.57,71.85,67276.0
2016-01-05 14:10:00,71.88,72.04,71.78,72.04,64991.0,71.88,72.04,71.78,72.04,64991.0
2016-01-05 14:20:00,72.02,72.12,71.86,71.86,80584.0,72.02,72.12,71.86,71.86,80584.0
2016-01-05 14:30:00,71.86,71.99,71.73,71.78,59365.0,71.86,71.99,71.73,71.78,59365.0
2016-01-05 14:40:00,71.76,71.99,71.62,71.93,74734.0,71.76,71.99,71.62,71.93,74734.0
2016-01-05 14:50:00,71.94,71.95,71.74,71.82,49105.0,71.94,71.95,71.74,71.82,49105.0
2016-01-05 15:00:00,71.81,71.83,71.68,71.78,56748.0,71.81,71.83,71.68,71.78,56748.0
2016-01-05 15:10:00,71.78,71.91,71.72,71.79,67372.0,71.78,71.91,71.72,71.79,67372.0
2016-01-05 15:20:00,71.8,72.03,71.63,71.97,93495.0,71.8,72.03,71.63,71.97,93495.0
2016-01-05 15:30:00,71.95,72.03,71.82,72.01,127290.0,71.95,72.03,71.82,72.01,127290.0
2016-01-05 15:40:00,72.01,72.11,71.85,72.01,179996.0,72.01,72.11,71.85,72.01,179996.0
2016-01-05 15:50:00,72.03,72.09,71.92,72.03,301130.0,72.03,72.09,71.92,72.03,301130.0
2016-01-06 09:30:00,71.0,71.45,70.41,71.2,189141.0,71.0,71.45,70.41,71.2,189141.0
2016-01-06 09:40:00,71.31,71.36,70.91,71.22,111329.0,71.31,71.36,70.91,71.22,111329.0
2016-01-06 09:50:00,71.29,71.3,70.7,70.75,106958.0,71.29,71.3,70.7,70.75,106958.0
2016-01-06 10:00:00,70.7,70.83,70.25,70.47,91559.0,70.7,70.83,70.25,70.47,91559.0
2016-01-06 10:10:00,70.49,70.51,70.13,70.25,77213.0,70.49,70.51,70.13,70.25,77213.0
2016-01-06 10:20:00,70.24,70.65,70.16,70.51,60943.0,70.24,70.65,70.16,70.51,60943.0
2016-01-06 10:30:00,70.42,70.47,69.77,69.89,112776.0,70.42,70.47,69.77,69.89,112776.0
2016-01-06 10:40:00,69.88,70.19,69.77,70.0,61020.0,69.88,70.19,69.77,70.0,61020.0
2016-01-06 10:50:00,70.04,70.21,69.8,69.8,63532.0,70.04,70.21,69.8,69.8,63532.0
2016-01-06 11:00:00,69.8,70.24,69.75,69.75,53122.0,69.8,70.24,69.75,69.75,53122.0
2016-01-06 11:10:00,69.75,69.84,69.55,69.58,63994.0,69.75,69.84,69.55,69.58,63994.0
2016-01-06 11:20:00,69.59,69.88,69.58,69.76,52742.0,69.59,69.88,69.58,69.76,52742.0
2016-01-06 11:30:00,69.74,69.88,69.7,69.87,35207.0,69.74,69.88,69.7,69.87,35207.0
2016-01-06 11:40:00,69.91,70.34,69.88,70.26,71119.0,69.91,70.34,69.88,70.26,71119.0
2016-01-06 11:50:00,70.29,70.31,69.95,70.04,40801.0,70.29,70.31,69.95,70.04,40801.0
2016-01-06 12:00:00,70.03,70.07,69.79,69.86,40647.0,70.03,70.07,69.79,69.86,40647.0
2016-01-06 12:10:00,69.82,70.15,69.74,69.89,27250.0,69.82,70.15,69.74,69.89,27250.0
2016-01-06 12:20:00,69.91,69.99,69.77,69.78,19637.0,69.91,69.99,69.77,69.78,19637.0
2016-01-06 12:30:00,69.77,70.04,69.67,69.96,27229.0,69.77,70.04,69.67,69.96,27229.0
2016-01-06 12:40:00,69.91,69.93,69.75,69.9,13090.0,69.91,69.93,69.75,69.9,13090.0
2016-01-06 12:50:00,69.89,69.91,69.65,69.68,23877.0,69.89,69.91,69.65,69.68,23877.0
2016-01-06 13:00:00,69.69,69.83,69.58,69.8,26935.0,69.69,69.83,69.58,69.8,26935.0
2016-01-06 13:10:00,69.8,69.8,69.26,69.34,65643.0,69.8,69.8,69.26,69.34,65643.0
2016-01-06 13:20:00,69.31,69.58,69.31,69.52,31314.0,69.31,69.58,69.31,69.52,31314.0
2016-01-06 13:30:00,69.5,69.6,69.3,69.46,45695.0,69.5,69.6,69.3,69.46,45695.0
2016-01-06 13:40:00,69.47,69.5,68.9,68.95,56428.0,69.47,69.5,68.9,68.95,56428.0
2016-01-06 13:50:00,68.93,69.18,68.92,69.06,31576.0,68.93,69.18,68.92,69.06,31576.0
2016-01-06 14:00:00,69.0,69.42,68.94,69.42,35653.0,69.0,69.42,68.94,69.42,35653.0
2016-01-06 14:10:00,69.37,69.51,69.23,69.23,44794.0,69.37,69.51,69.23,69.23,44794.0
2016-01-06 14:20:00,69.2,69.33,69.19,69.22,18024.0,69.2,69.33,69.19,69.22,18024.0
2016-01-06 14:30:00,69.22,69.3,69.19,69.2,19288.0,69.22,69.3,69.19,69.2,19288.0
2016-01-06 14:40:00,69.2,69.21,68.8,68.9,57515.0,69.2,69.21,68.8,68.9,57515.0
2016-01-06 14:50:00,68.93,68.94,68.42,68.52,79963.0,68.93,68.94,68.42,68.52,79963.0
2016-01-06 15:00:00,68.51,68.77,68.42,68.71,66622.0,68.51,68.77,68.42,68.71,66622.0
2016-01-06 15:10:00,68.72,68.95,68.7,68.92,50086.0,68.72,68.95,68.7,68.92,50086.0
2016-01-06 15:20:00,68.93,69.26,68.77,69.24,63729.0,68.93,69.26,68.77,69.24,63729.0
2016-01-06 15:30:00,69.25,69.44,69.19,69.38,56475.0,69.25,69.44,69.19,69.38,56475.0
2016-01-06 15:40:00,69.42,69.58,69.23,69.37,103884.0,69.42,69.58,69.23,69.37,103884.0
2016-01-06 15:50:00,69.4,69.64,69.23,69.51,153184.0,69.4,69.64,69.23,69.51,153184.0
2016-01-07 09:30:00,67.64,68.49,67.21,68.43,155004.0,67.64,68.49,67.21,68.43,155004.0
2016-01-07 09:40:00,68.44,68.65,68.11,68.37,136358.0,68.44,68.65,68.11,68.37,136358.0
2016-01-07 09:50:00,68.33,68.7,67.93,68.06,77452.0,68.33,68.7,67.93,68.06,77452.0
2016-01-07 10:00:00,68.01,68.04,67.25,67.5,115369.0,68.01,68.04,67.25,67.5,115369.0
2016-01-07 10:10:00,67.57,68.0,67.34,67.66,89556.0,67.57,68.0,67.34,67.66,89556.0
2016-01-07 10:20:00,67.65,68.07,67.61,67.94,75944.0,67.65,68.07,67.61,67.94,75944.0
2016-01-07 10:30:00,67.98,68.28,67.86,68.18,110958.0,67.98,68.28,67.86,68.18,110958.0
2016-01-07 10:40:00,68.16,68.19,67.65,67.75,101008.0,68.16,68.19,67.65,67.75,101008.0
2016-01-07 10:50:00,67.73,68.06,67.7,68.06,71554.0,67.73,68.06,67.7,68.06,71554.0
2016-01-07 11:00:00,68.05,68.28,67.72,67.79,91253.0,68.05,68.28,67.72,67.79,91253.0
2016-01-07 11:10:00,67.75,67.88,67.5,67.7,59083.0,67.75,67.88,67.5,67.7,59083.0
2016-01-07 11:20:00,67.66,67.9,67.5,67.81,52895.0,67.66,67.9,67.5,67.81,52895.0
2016-01-07 11:30:00,67.78,67.81,67.56,67.62,54791.0,67.78,67.81,67.56,67.62,54791.0
2016-01-07 11:40:00,67.63,67.65,67.23,67.34,78491.0,67.63,67.65,67.23,67.34,78491.0
2016-01-07 11:50:00,67.35,67.41,67.14,67.14,51495.0,67.35,67.41,67.14,67.14,51495.0
2016-01-07 12:00:00,67.13,67.22,67.01,67.08,41840.0,67.13,67.22,67.01,67.08,41840.0
2016-01-07 12:10:00,67.05,67.32,67.02,67.14,47466.0,67.05,67.32,67.02,67.14,47466.0
2016-01-07 12:20:00,67.14,67.3,67.06,67.08,45941.0,67.14,67.3,67.06,67.08,45941.0
2016-01-07 12:30:00,67.06,67.17,66.97,67.02,135668.0,67.06,67.17,66.97,67.02,135668.0
2016-01-07 12:40:00,67.01,67.12,66.94,67.06,45435.0,67.01,67.12,66.94,67.06,45435.0
2016-01-07 12:50:00,67.06,67.19,66.95,67.0,55156.0,67.06,67.19,66.95,67.0,55156.0
2016-01-07 13:00:00,66.98,67.07,66.84,66.86,107158.0,66.98,67.07,66.84,66.86,107158.0
2016-01-07 13:10:00,66.83,66.97,66.67,66.89,80217.0,66.83,66.97,66.67,66.89,80217.0
2016-01-07 13:20:00,66.9,66.91,66.46,66.77,109359.0,66.9,66.91,66.46,66.77,109359.0
2016-01-07 13:30:00,66.76,66.81,66.33,66.41,83908.0,66.76,66.81,66.33,66.41,83908.0
2016-01-07 13:40:00,66.37,66.43,66.08,66.39,89208.0,66.37,66.43,66.08,66.39,89208.0
2016-01-07 13:50:00,66.39,66.46,66.08,66.08,52268.0,66.39,66.46,66.08,66.08,52268.0
2016-01-07 14:00:00,66.11,66.17,65.9,65.98,74042.0,66.11,66.17,65.9,65.98,74042.0
2016-01-07 14:10:00,65.94,66.01,65.66,65.96,81468.0,65.94,66.01,65.66,65.96,81468.0
2016-01-07 14:20:00,65.96,66.03,65.74,65.76,57405.0,65.96,66.03,65.74,65.76,57405.0
2016-01-07 14:30:00,65.75,65.81,65.35,65.79,143639.0,65.75,65.81,65.35,65.79,143639.0
2016-01-07 14:40:00,65.79,66.39,65.7,66.37,99372.0,65.79,66.39,65.7,66.37,99372.0
2016-01-07 14:50:00,66.34,66.35,65.71,65.73,83692.0,66.34,66.35,65.71,65.73,83692.0
2016-01-07 15:00:00,65.73,65.83,65.5,65.83,82382.0,65.73,65.83,65.5,65.83,82382.0
2016-01-07 15:10:00,65.86,65.94,65.61,65.69,53882.0,65.86,65.94,65.61,65.69,53882.0
2016-01-07 15:20:00,65.68,65.86,65.62,65.78,59470.0,65.68,65.86,65.62,65.78,59470.0
2016-01-07 15:30:00,65.75,66.39,65.72,66.28,97007.0,65.75,66.39,65.72,66.28,97007.0
2016-01-07 15:40:00,66.29,66.52,66.13,66.47,128394.0,66.29,66.52,66.13,66.47,128394.0
2016-01-07 15:50:00,66.48,66.54,66.21,66.24,289356.0,66.48,66.54,66.21,66.24,289356.0
2016-01-08 09:30:00,67.52,67.95,67.4,67.57,201521.0,67.52,67.95,67.4,67.57,201521.0
2016-01-08 09:40:00,67.71,67.71,66.77,67.11,119975.0,67.71,67.71,66.77,67.11,119975.0
2016-01-08 09:50:00,67.11,67.33,66.5,66.63,104568.0,67.11,67.33,66.5,66.63,104568.0
2016-01-08 10:00:00,66.56,66.62,65.85,65.9,91056.0,66.56,66.62,65.85,65.9,91056.0
2016-01-08 10:10:00,65.9,66.2,65.5,66.07,116928.0,65.9,66.2,65.5,66.07,116928.0
2016-01-08 10:20:00,66.06,66.73,65.94,66.49,109395.0,66.06,66.73,65.94,66.49,109395.0
2016-01-08 10:30:00,66.51,66.85,66.1,66.13,46795.0,66.51,66.85,66.1,66.13,46795.0
2016-01-08 10:40:00,66.13,66.35,65.89,66.33,35940.0,66.13,66.35,65.89,66.33,35940.0
2016-01-08 10:50:00,66.3,66.3,65.85,65.87,32921.0,66.3,66.3,65.85,65.87,32921.0
2016-01-08 11:00:00,65.86,66.12,65.7,65.96,96033.0,65.86,66.12,65.7,65.96,96033.0
2016-01-08 11:10:00,65.99,65.99,65.48,65.49,62018.0,65.99,65.99,65.48,65.49,62018.0
2016-01-08 11:20:00,65.51,65.51,65.0,65.02,73584.0,65.51,65.51,65.0,65.02,73584.0
2016-01-08 11:30:00,65.03,65.07,64.73,65.01,89245.0,65.03,65.07,64.73,65.01,89245.0
2016-01-08 11:40:00,64.97,65.29,64.8,65.26,36846.0,64.97,65.29,64.8,65.26,36846.0
2016-01-08 11:50:00,65.26,65.57,65.16,65.55,26331.0,65.26,65.57,65.16,65.55,26331.0
2016-01-08 12:00:00,65.59,65.74,65.42,65.68,24619.0,65.59,65.74,65.42,65.68,24619.0
2016-01-08 12:10:00,65.76,66.24,65.74,66.16,36228.0,65.76,66.24,65.74,66.16,36228.0
2016-01-08 12:20:00,66.14,66.42,66.12,66.42,21467.0,66.14,66.42,66.12,66.42,21467.0
2016-01-08 12:30:00,66.4,66.42,65.73,65.77,48930.0,66.4,66.42,65.73,65.77,48930.0
2016-01-08 12:40:00,65.75,66.07,65.63,66.02,34723.0,65.75,66.07,65.63,66.02,34723.0
2016-01-08 12:50:00,65.99,65.99,65.72,65.79,21601.0,65.99,65.99,65.72,65.79,21601.0
2016-01-08 13:00:00,65.83,65.91,65.46,65.63,28861.0,65.83,65.91,65.46,65.63,28861.0
2016-01-08 13:10:00,65.67,66.0,65.59,65.83,54681.0,65.67,66.0,65.59,65.83,54681.0
2016-01-08 13:20:00,65.85,66.01,65.51,65.67,49854.0,65.85,66.01,65.51,65.67,49854.0
2016-01-08 13:30:00,65.72,66.01,65.72,65.87,32721.0,65.72,66.01,65.72,65.87,32721.0
2016-01-08 13:40:00,65.85,65.97,65.72,65.72,21287.0,65.85,65.97,65.72,65.72,21287.0
2016-01-08 13:50:00,65.75,65.97,65.74,65.84,23214.0,65.75,65.97,65.74,65.84,23214.0
2016-01-08 14:00:00,65.85,66.19,65.85,66.17,23586.0,65.85,66.19,65.85,66.17,23586.0
2016-01-08 14:10:00,66.16,66.23,65.81,66.01,38005.0,66.16,66.23,65.81,66.01,38005.0
2016-01-08 14:20:00,65.98,66.1,65.73,65.89,27838.0,65.98,66.1,65.73,65.89,27838.0
2016-01-08 14:30:00,65.88,66.08,65.81,65.95,16132.0,65.88,66.08,65.81,65.95,16132.0
2016-01-08 14:40:00,65.95,66.47,65.89,66.42,27372.0,65.95,66.47,65.89,66.42,27372.0
2016-01-08 14:50:00,66.41,66.41,66.09,66.11,35490.0,66.41,66.41,66.09,66.11,35490.0
2016-01-08 15:00:00,66.1,66.34,66.09,66.26,17100.0,66.1,66.34,66.09,66.26,17100.0
2016-01-08 15:10:00,66.24,66.39,66.07,66.13,31019.0,66.24,66.39,66.07,66.13,31019.0
2016-01-08 15:20:00,66.13,66.24,65.93,65.95,36166.0,66.13,66.24,65.93,65.95,36166.0
2016-01-08 15:30:00,65.93,65.99,65.8,65.83,51719.0,65.93,65.99,65.8,65.83,51719.0
2016-01-08 15:40:00,65.83,65.91,65.59,65.64,76879.0,65.83,65.91,65.59,65.64,76879.0
2016-01-08 15:50:00,65.63,66.03,65.46,65.64,346182.0,65.63,66.03,65.46,65.64,346182.0
2016-01-11 09:30:00,65.85,66.72,65.8,66.46,89897.0,65.85,66.72,65.8,66.46,89897.0
2016-01-11 09:40:00,66.32,66.53,65.81,65.83,40021.0,66.32,66.53,65.81,65.83,40021.0
2016-01-11 09:50:00,65.77,65.93,65.58,65.84,66783.0,65.77,65.93,65.58,65.84,66783.0
2016-01-11 10:00:00,65.78,66.0,65.55,65.83,46883.0,65.78,66.0,65.55,65.83,46883.0
2016-01-11 10:10:00,65.86,65.98,65.35,65.42,30160.0,65.86,65.98,65.35,65.42,30160.0
2016-01-11 10:20:00,65.37,65.6,65.19,65.47,34425.0,65.37,65.6,65.19,65.47,34425.0
2016-01-11 10:30:00,65.47,66.15,65.46,65.92,63054.0,65.47,66.15,65.46,65.92,63054.0
2016-01-11 10:40:00,65.93,66.34,65.74,65.99,36810.0,65.93,66.34,65.74,65.99,36810.0
2016-01-11 10:50:00,66.02,66.05,65.35,65.52,26112.0,66.02,66.05,65.35,65.52,26112.0
2016-01-11 11:00:00,65.5,65.55,65.27,65.5,65411.0,65.5,65.55,65.27,65.5,65411.0
2016-01-11 11:10:00,65.5,65.6,65.4,65.47,26484.0,65.5,65.6,65.4,65.47,26484.0
2016-01-11 11:20:00,65.5,65.61,65.44,65.47,20894.0,65.5,65.61,65.44,65.47,20894.0
2016-01-11 11:30:00,65.47,65.65,65.25,65.48,26558.0,65.47,65.65,65.25,65.48,26558.0
2016-01-11 11:40:00,65.5,65.81,65.48,65.67,34038.0,65.5,65.81,65.48,65.67,34038.0
2016-01-11 11:50:00,65.66,65.96,65.59,65.9,20096.0,65.66,65.96,65.59,65.9,20096.0
2016-01-11 12:00:00,65.9,65.93,65.74,65.84,14961.0,65.9,65.93,65.74,65.84,14961.0
2016-01-11 12:10:00,65.81,65.91,65.65,65.7,17783.0,65.81,65.91,65.65,65.7,17783.0
2016-01-11 12:20:00,65.69,65.82,65.65,65.71,29083.0,65.69,65.82,65.65,65.71,29083.0
2016-01-11 12:30:00,65.67,65.86,65.43,65.47,17417.0,65.67,65.86,65.43,65.47,17417.0
2016-01-11 12:40:00,65.45,65.62,65.28,65.54,24554.0,65.45,65.62,65.28,65.54,24554.0
2016-01-11 12:50:00,65.56,65.65,65.12,65.23,30614.0,65.56,65.65,65.12,65.23,30614.0
2016-01-11 13:00:00,65.2,65.35,65.06,65.14,25528.0,65.2,65.35,65.06,65.14,25528.0
2016-01-11 13:10:00,65.16,65.17,64.86,65.17,25980.0,65.16,65.17,64.86,65.17,25980.0
2016-01-11 13:20:00,65.14,65.15,64.83,64.88,13091.0,65.14,65.15,64.83,64.88,13091.0
2016-01-11 13:30:00,64.87,65.01,64.82,64.95,15789.0,64.87,65.01,64.82,64.95,15789.0
2016-01-11 13:40:00,64.95,64.96,64.61,64.66,27989.0,64.95,64.96,64.61,64.66,27989.0
2016-01-11 13:50:00,64.6,64.66,64.52,64.62,17957.0,64.6,64.66,64.52,64.62,17957.0
2016-01-11 14:00:00,64.64,64.74,64.49,64.67,23855.0,64.64,64.74,64.49,64.67,23855.0
2016-01-11 14:10:00,64.69,65.08,64.69,65.01,27633.0,64.69,65.08,64.69,65.01,27633.0
2016-01-11 14:20:00,65.03,65.1,64.88,65.0,14115.0,65.03,65.1,64.88,65.0,14115.0
2016-01-11 14:30:00,65.04,65.07,64.89,65.05,18976.0,65.04,65.07,64.89,65.05,18976.0
2016-01-11 14:40:00,65.04,65.18,64.95,64.95,31199.0,65.04,65.18,64.95,64.95,31199.0
2016-01-11 14:50:00,64.95,64.96,64.72,64.86,12908.0,64.95,64.96,64.72,64.86,12908.0
2016-01-11 15:00:00,64.86,64.94,64.64,64.66,27550.0,64.86,64.94,64.64,64.66,27550.0
2016-01-11 15:10:00,64.67,64.73,64.37,64.51,34674.0,64.67,64.73,64.37,64.51,34674.0
2016-01-11 15:20:00,64.5,65.21,64.5,65.17,26957.0,64.5,65.21,64.5,65.17,26957.0
2016-01-11 15:30:00,65.2,65.64,65.19,65.54,55505.0,65.2,65.64,65.19,65.54,55505.0
2016-01-11 15:40:00,65.53,65.7,65.35,65.42,70968.0,65.53,65.7,65.35,65.42,70968.0
2016-01-11 15:50:00,65.43,65.64,65.38,65.41,138102.0,65.43,65.64,65.38,65.41,138102.0
2016-01-12 09:30:00,65.98,66.24,65.53,66.14,55550.0,65.98,66.24,65.53,66.14,55550.0
2016-01-12 09:40:00,66.23,66.54,66.17,66.39,48809.0,66.23,66.54,66.17,66.39,48809.0
2016-01-12 09:50:00,66.46,66.46,65.98,66.03,57714.0,66.46,66.46,65.98,66.03,57714.0
2016-01-12 10:00:00,66.04,66.18,65.45,65.51,30476.0,66.04,66.18,65.45,65.51,30476.0
2016-01-12 10:10:00,65.54,65.7,65.06,65.3,29103.0,65.54,65.7,65.06,65.3,29103.0
2016-01-12 10:20:00,65.29,65.31,64.58,64.74,44508.0,65.29,65.31,64.58,64.74,44508.0
2016-01-12 10:30:00,64.73,65.1,64.61,64.67,79555.0,64.73,65.1,64.61,64.67,79555.0
2016-01-12 10:40:00,64.68,64.79,64.43,64.49,31413.0,64.68,64.79,64.43,64.49,31413.0
2016-01-12 10:50:00,64.5,64.84,64.41,64.78,36374.0,64.5,64.84,64.41,64.78,36374.0
2016-01-12 11:00:00,64.8,65.04,64.56,64.71,27066.0,64.8,65.04,64.56,64.71,27066.0
2016-01-12 11:10:00,64.73,64.73,64.38,64.45,21479.0,64.73,64.73,64.38,64.45,21479.0
2016-01-12 11:20:00,64.48,64.54,64.11,64.12,22521.0,64.48,64.54,64.11,64.12,22521.0
2016-01-12 11:30:00,64.17,64.24,63.75,63.85,47269.0,64.17,64.24,63.75,63.85,47269.0
2016-01-12 11:40:00,63.85,64.01,63.7,63.98,49243.0,63.85,64.01,63.7,63.98,49243.0
2016-01-12 11:50:00,63.97,64.15,63.89,64.04,32644.0,63.97,64.15,63.89,64.04,32644.0
2016-01-12 12:00:00,63.99,64.44,63.97,64.25,34199.0,63.99,64.44,63.97,64.25,34199.0
2016-01-12 12:10:00,64.2,64.2,64.04,64.06,22731.0,64.2,64.2,64.04,64.06,22731.0
2016-01-12 12:20:00,64.07,64.07,63.67,63.73,42434.0,64.07,64.07,63.67,63.73,42434.0
2016-01-12 12:30:00,63.7,63.86,63.31,63.46,42619.0,63.7,63.86,63.31,63.46,42619.0
2016-01-12 12:40:00,63.43,63.73,63.27,63.68,34733.0,63.43,63.73,63.27,63.68,34733.0
2016-01-12 12:50:00,63.7,63.75,63.51,63.6,26800.0,63.7,63.75,63.51,63.6,26800.0
2016-01-12 13:00:00,63.62,63.95,63.53,63.67,34055.0,63.62,63.95,63.53,63.67,34055.0
2016-01-12 13:10:00,63.63,63.87,63.54,63.66,16181.0,63.63,63.87,63.54,63.66,16181.0
2016-01-12 13:20:00,63.64,63.66,63.4,63.61,18383.0,63.64,63.66,63.4,63.61,18383.0
2016-01-12 13:30:00,63.52,63.54,63.27,63.35,27778.0,63.52,63.54,63.27,63.35,27778.0
2016-01-12 13:40:00,63.38,63.61,63.24,63.6,37442.0,63.38,63.61,63.24,63.6,37442.0
2016-01-12 13:50:00,63.58,63.73,63.46,63.48,28510.0,63.58,63.73,63.46,63.48,28510.0
2016-01-12 14:00:00,63.5,63.51,63.07,63.37,57226.0,63.5,63.51,63.07,63.37,57226.0
2016-01-12 14:10:00,63.37,63.54,63.25,63.43,56216.0,63.37,63.54,63.25,63.43,56216.0
2016-01-12 14:20:00,63.38,63.85,63.38,63.69,35282.0,63.38,63.85,63.38,63.69,35282.0
2016-01-12 14:30:00,63.67,64.05,63.63,63.94,32943.0,63.67,64.05,63.63,63.94,32943.0
2016-01-12 14:40:00,63.98,64.08,63.93,63.93,27931.0,63.98,64.08,63.93,63.93,27931.0
2016-01-12 14:50:00,63.97,64.4,63.9,64.33,29547.0,63.97,64.4,63.9,64.33,29547.0
2016-01-12 15:00:00,64.28,64.32,64.02,64.04,20109.0,64.28,64.32,64.02,64.04,20109.0
2016-01-12 15:10:00,64.09,64.45,64.08,64.44,26379.0,64.09,64.45,64.08,64.44,26379.0
2016-01-12 15:20:00,64.45,64.86,64.45,64.64,53553.0,64.45,64.86,64.45,64.64,53553.0
2016-01-12 15:30:00,64.61,64.95,64.5,64.73,46988.0,64.61,64.95,64.5,64.73,46988.0
2016-01-12 15:40:00,64.74,65.1,64.62,65.08,112598.0,64.74,65.1,64.62,65.08,112598.0
2016-01-12 15:50:00,65.06,65.33,65.03,65.21,233511.0,65.06,65.33,65.03,65.21,233511.0
2016-01-13 09:30:00,65.52,66.17,65.52,66.15,63289.0,65.52,66.17,65.52,66.15,63289.0
2016-01-13 09:40:00,66.27,66.27,65.62,65.91,49663.0,66.27,66.27,65.62,65.91,49663.0
2016-01-13 09:50:00,65.88,65.96,65.3,65.46,84481.0,65.88,65.96,65.3,65.46,84481.0
2016-01-13 10:00:00,65.44,65.8,65.02,65.35,46766.0,65.44,65.8,65.02,65.35,46766.0
2016-01-13 10:10:00,65.37,65.38,64.61,64.7,57255.0,65.37,65.38,64.61,64.7,57255.0
2016-01-13 10:20:00,64.71,64.72,64.31,64.53,75941.0,64.71,64.72,64.31,64.53,75941.0
2016-01-13 10:30:00,64.5,64.5,63.94,63.94,99281.0,64.5,64.5,63.94,63.94,99281.0
2016-01-13 10:40:00,63.99,64.45,63.99,64.38,44542.0,63.99,64.45,63.99,64.38,44542.0
2016-01-13 10:50:00,64.44,64.56,64.16,64.36,65381.0,64.44,64.56,64.16,64.36,65381.0
2016-01-13 11:00:00,64.31,64.31,63.78,63.79,70262.0,64.31,64.31,63.78,63.79,70262.0
2016-01-13 11:10:00,63.81,64.09,63.76,64.05,43697.0,63.81,64.09,63.76,64.05,43697.0
2016-01-13 11:20:00,64.08,64.19,63.65,63.76,27596.0,64.08,64.19,63.65,63.76,27596.0
2016-01-13 11:30:00,63.74,63.96,63.66,63.68,19464.0,63.74,63.96,63.66,63.68,19464.0
2016-01-13 11:40:00,63.7,63.7,63.24,63.24,46399.0,63.7,63.7,63.24,63.24,46399.0
2016-01-13 11:50:00,63.29,63.46,63.18,63.24,51605.0,63.29,63.46,63.18,63.24,51605.0
2016-01-13 12:00:00,63.24,63.35,63.01,63.08,45149.0,63.24,63.35,63.01,63.08,45149.0
2016-01-13 12:10:00,63.09,63.26,62.91,63.24,51329.0,63.09,63.26,62.91,63.24,51329.0
2016-01-13 12:20:00,63.3,63.49,63.22,63.44,20416.0,63.3,63.49,63.22,63.44,20416.0
2016-01-13 12:30:00,63.4,63.4,63.0,63.05,37656.0,63.4,63.4,63.0,63.05,37656.0
2016-01-13 12:40:00,63.04,63.22,62.97,63.1,72097.0,63.04,63.22,62.97,63.1,72097.0
2016-01-13 12:50:00,63.13,63.16,62.71,62.98,55172.0,63.13,63.16,62.71,62.98,55172.0
2016-01-13 13:00:00,62.97,63.02,62.83,62.95,54373.0,62.97,63.02,62.83,62.95,54373.0
2016-01-13 13:10:00,62.95,62.95,62.63,62.64,38175.0,62.95,62.95,62.63,62.64,38175.0
2016-01-13 13:20:00,62.62,62.7,62.48,62.48,35090.0,62.62,62.7,62.48,62.48,35090.0
2016-01-13 13:30:00,62.49,62.61,62.27,62.28,40277.0,62.49,62.61,62.27,62.28,40277.0
2016-01-13 13:40:00,62.25,62.35,62.02,62.23,53453.0,62.25,62.35,62.02,62.23,53453.0
2016-01-13 13:50:00,62.19,62.47,62.04,62.08,44418.0,62.19,62.47,62.04,62.08,44418.0
2016-01-13 14:00:00,62.08,62.32,61.95,62.23,35671.0,62.08,62.32,61.95,62.23,35671.0
2016-01-13 14:10:00,62.23,62.34,62.01,62.09,29627.0,62.23,62.34,62.01,62.09,29627.0
2016-01-13 14:20:00,62.04,62.17,61.85,62.14,41389.0,62.04,62.17,61.85,62.14,41389.0
2016-01-13 14:30:00,62.1,62.1,61.56,61.7,47650.0,62.1,62.1,61.56,61.7,47650.0
2016-01-13 14:40:00,61.73,61.73,61.08,61.24,96768.0,61.73,61.73,61.08,61.24,96768.0
2016-01-13 14:50:00,61.25,61.74,61.25,61.6,47924.0,61.25,61.74,61.25,61.6,47924.0
2016-01-13 15:00:00,61.62,61.71,61.5,61.66,25807.0,61.62,61.71,61.5,61.66,25807.0
2016-01-13 15:10:00,61.62,61.86,61.36,61.83,42481.0,61.62,61.86,61.36,61.83,42481.0
2016-01-13 15:20:00,61.81,62.08,61.66,61.88,46707.0,61.81,62.08,61.66,61.88,46707.0
2016-01-13 15:30:00,61.88,61.96,61.57,61.69,54277.0,61.88,61.96,61.57,61.69,54277.0
2016-01-13 15:40:00,61.68,61.78,61.24,61.29,86788.0,61.68,61.78,61.24,61.29,86788.0
2016-01-13 15:50:00,61.26,61.52,61.21,61.37,141104.0,61.26,61.52,61.21,61.37,141104.0
2016-01-14 09:30:00,60.79,60.85,58.8,58.91,249277.0,60.79,60.85,58.8,58.91,249277.0
2016-01-14 09:40:00,58.89,59.57,58.51,58.6,184107.0,58.89,59.57,58.51,58.6,184107.0
2016-01-14 09:50:00,58.66,58.75,57.59,57.62,149427.0,58.66,58.75,57.59,57.62,149427.0
2016-01-14 10:00:00,57.63,58.13,57.54,57.71,157733.0,57.63,58.13,57.54,57.71,157733.0
2016-01-14 10:10:00,57.68,58.7,57.65,58.55,116164.0,57.68,58.7,57.65,58.55,116164.0
2016-01-14 10:20:00,58.61,59.2,58.27,59.2,109772.0,58.61,59.2,58.27,59.2,109772.0
2016-01-14 10:30:00,59.16,59.91,59.03,59.85,247340.0,59.16,59.91,59.03,59.85,247340.0
2016-01-14 10:40:00,59.87,60.49,59.85,60.49,139007.0,59.87,60.49,59.85,60.49,139007.0
2016-01-14 10:50:00,60.45,60.85,60.41,60.62,136974.0,60.45,60.85,60.41,60.62,136974.0
2016-01-14 11:00:00,60.65,60.87,59.82,59.83,137771.0,60.65,60.87,59.82,59.83,137771.0
2016-01-14 11:10:00,59.85,60.35,59.83,60.22,119714.0,59.85,60.35,59.83,60.22,119714.0
2016-01-14 11:20:00,60.23,60.5,60.18,60.42,170524.0,60.23,60.5,60.18,60.42,170524.0
2016-01-14 11:30:00,60.42,60.5,60.17,60.44,72123.0,60.42,60.5,60.17,60.44,72123.0
2016-01-14 11:40:00,60.45,61.0,60.45,60.73,64735.0,60.45,61.0,60.45,60.73,64735.0
2016-01-14 11:50:00,60.75,61.15,60.73,61.09,50056.0,60.75,61.15,60.73,61.09,50056.0
2016-01-14 12:00:00,61.11,61.35,61.06,61.13,57796.0,61.11,61.35,61.06,61.13,57796.0
2016-01-14 12:10:00,61.11,61.57,61.01,61.51,39553.0,61.11,61.57,61.01,61.51,39553.0
2016-01-14 12:20:00,61.54,61.67,61.49,61.56,84950.0,61.54,61.67,61.49,61.56,84950.0
2016-01-14 12:30:00,61.61,61.65,61.43,61.61,28828.0,61.61,61.65,61.43,61.61,28828.0
2016-01-14 12:40:00,61.69,61.79,61.53,61.6,35901.0,61.69,61.79,61.53,61.6,35901.0
2016-01-14 12:50:00,61.56,61.71,61.4,61.54,22676.0,61.56,61.71,61.4,61.54,22676.0
2016-01-14 13:00:00,61.54,61.85,61.49,61.81,27036.0,61.54,61.85,61.49,61.81,27036.0
2016-01-14 13:10:00,61.84,61.89,61.68,61.86,18111.0,61.84,61.89,61.68,61.86,18111.0
2016-01-14 13:20:00,61.9,62.08,61.9,62.02,30151.0,61.9,62.08,61.9,62.02,30151.0
2016-01-14 13:30:00,62.04,62.26,61.93,61.94,36630.0,62.04,62.26,61.93,61.94,36630.0
2016-01-14 13:40:00,61.98,62.19,61.69,61.8,48057.0,61.98,62.19,61.69,61.8,48057.0
2016-01-14 13:50:00,61.71,61.94,61.64,61.92,20068.0,61.71,61.94,61.64,61.92,20068.0
2016-01-14 14:00:00,61.96,61.97,61.75,61.88,31784.0,61.96,61.97,61.75,61.88,31784.0
2016-01-14 14:10:00,61.88,61.96,61.75,61.85,20443.0,61.88,61.96,61.75,61.85,20443.0
2016-01-14 14:20:00,61.8,62.01,61.77,61.97,23625.0,61.8,62.01,61.77,61.97,23625.0
2016-01-14 14:30:00,61.97,62.23,61.97,62.15,22216.0,61.97,62.23,61.97,62.15,22216.0
2016-01-14 14:40:00,62.18,62.3,62.06,62.09,26045.0,62.18,62.3,62.06,62.09,26045.0
2016-01-14 14:50:00,62.14,62.49,62.14,62.41,31494.0,62.14,62.49,62.14,62.41,31494.0
2016-01-14 15:00:00,62.43,62.54,62.33,62.53,28276.0,62.43,62.54,62.33,62.53,28276.0
2016-01-14 15:10:00,62.54,62.6,62.38,62.44,23288.0,62.54,62.6,62.38,62.44,23288.0
2016-01-14 15:20:00,62.43,62.48,62.27,62.28,57820.0,62.43,62.48,62.27,62.28,57820.0
2016-01-14 15:30:00,62.29,62.3,61.76,61.83,69380.0,62.29,62.3,61.76,61.83,69380.0
2016-01-14 15:40:00,61.8,62.04,61.78,61.85,71199.0,61.8,62.04,61.78,61.85,71199.0
2016-01-14 15:50:00,61.85,61.94,61.67,61.78,209058.0,61.85,61.94,61.67,61.78,209058.0
2016-01-15 09:30:00,59.58,60.55,58.8,60.05,142027.0,59.58,60.55,58.8,60.05,142027.0
2016-01-15 09:40:00,59.97,60.66,59.5,60.61,58094.0,59.97,60.66,59.5,60.61,58094.0
2016-01-15 09:50:00,60.59,60.73,60.3,60.54,67241.0,60.59,60.73,60.3,60.54,67241.0
2016-01-15 10:00:00,60.63,60.89,60.2,60.78,87278.0,60.63,60.89,60.2,60.78,87278.0
2016-01-15 10:10:00,60.75,60.8,60.16,60.41,106007.0,60.75,60.8,60.16,60.41,106007.0
2016-01-15 10:20:00,60.4,60.89,60.32,60.43,24200.0,60.4,60.89,60.32,60.43,24200.0
2016-01-15 10:30:00,60.4,60.7,60.16,60.33,30851.0,60.4,60.7,60.16,60.33,30851.0
2016-01-15 10:40:00,60.33,60.37,59.81,60.08,48672.0,60.33,60.37,59.81,60.08,48672.0
2016-01-15 10:50:00,60.05,60.1,59.44,59.7,65626.0,60.05,60.1,59.44,59.7,65626.0
2016-01-15 11:00:00,59.71,59.92,59.6,59.81,40484.0,59.71,59.92,59.6,59.81,40484.0
2016-01-15 11:10:00,59.78,60.03,59.55,59.93,37823.0,59.78,60.03,59.55,59.93,37823.0
2016-01-15 11:20:00,59.89,60.01,59.73,59.93,31251.0,59.89,60.01,59.73,59.93,31251.0
2016-01-15 11:30:00,59.9,60.15,59.82,59.95,22790.0,59.9,60.15,59.82,59.95,22790.0
2016-01-15 11:40:00,59.91,60.13,59.84,59.95,14810.0,59.91,60.13,59.84,59.95,14810.0
2016-01-15 11:50:00,59.94,60.07,59.61,59.76,38969.0,59.94,60.07,59.61,59.76,38969.0
2016-01-15 12:00:00,59.75,59.87,59.58,59.87,16499.0,59.75,59.87,59.58,59.87,16499.0
2016-01-15 12:10:00,59.91,59.99,59.61,59.66,21145.0,59.91,59.99,59.61,59.66,21145.0
2016-01-15 12:20:00,59.61,59.65,59.31,59.37,43019.0,59.61,59.65,59.31,59.37,43019.0
2016-01-15 12:30:00,59.36,59.37,58.83,58.89,42098.0,59.36,59.37,58.83,58.89,42098.0
2016-01-15 12:40:00,58.86,59.37,58.84,59.23,38755.0,58.86,59.37,58.84,59.23,38755.0
2016-01-15 12:50:00,59.23,59.57,59.1,59.52,65407.0,59.23,59.57,59.1,59.52,65407.0
2016-01-15 13:00:00,59.51,59.59,59.27,59.27,18762.0,59.51,59.59,59.27,59.27,18762.0
2016-01-15 13:10:00,59.27,60.0,59.27,59.96,57934.0,59.27,60.0,59.27,59.96,57934.0
2016-01-15 13:20:00,59.98,60.27,59.91,60.1,20787.0,59.98,60.27,59.91,60.1,20787.0
2016-01-15 13:30:00,60.11,60.3,59.98,60.15,29833.0,60.11,60.3,59.98,60.15,29833.0
2016-01-15 13:40:00,60.25,60.5,60.23,60.3,12107.0,60.25,60.5,60.23,60.3,12107.0
2016-01-15 13:50:00,60.29,60.73,60.25,60.62,31796.0,60.29,60.73,60.25,60.62,31796.0
2016-01-15 14:00:00,60.6,60.82,60.54,60.82,30493.0,60.6,60.82,60.54,60.82,30493.0
2016-01-15 14:10:00,60.84,60.86,60.58,60.68,30349.0,60.84,60.86,60.58,60.68,30349.0
2016-01-15 14:20:00,60.71,60.81,60.57,60.57,33448.0,60.71,60.81,60.57,60.57,33448.0
2016-01-15 14:30:00,60.58,60.75,60.5,60.72,31852.0,60.58,60.75,60.5,60.72,31852.0
2016-01-15 14:40:00,60.72,60.88,60.58,60.77,21000.0,60.72,60.88,60.58,60.77,21000.0
2016-01-15 14:50:00,60.76,61.18,60.7,61.18,50675.0,60.76,61.18,60.7,61.18,50675.0
2016-01-15 15:00:00,61.15,61.63,61.14,61.59,139262.0,61.15,61.63,61.14,61.59,139262.0
2016-01-15 15:10:00,61.54,61.64,61.07,61.1,59246.0,61.54,61.64,61.07,61.1,59246.0
2016-01-15 15:20:00,61.06,61.54,61.01,61.48,37629.0,61.06,61.54,61.01,61.48,37629.0
2016-01-15 15:30:00,61.43,61.47,61.22,61.25,33914.0,61.43,61.47,61.22,61.25,33914.0
2016-01-15 15:40:00,61.23,61.46,61.1,61.42,60683.0,61.23,61.46,61.1,61.42,60683.0
2016-01-15 15:50:00,61.42,61.53,61.22,61.31,149355.0,61.42,61.53,61.22,61.31,149355.0
2016-01-19 09:30:00,62.5,63.15,61.4,61.4,169714.0,62.5,63.15,61.4,61.4,169714.0
2016-01-19 09:40:00,61.42,62.0,61.4,61.66,70794.0,61.42,62.0,61.4,61.66,70794.0
2016-01-19 09:50:00,61.69,62.49,61.09,62.47,90259.0,61.69,62.49,61.09,62.47,90259.0
2016-01-19 10:00:00,62.47,62.74,61.95,61.97,93175.0,62.47,62.74,61.95,61.97,93175.0
2016-01-19 10:10:00,61.91,62.25,61.91,62.1,59593.0,61.91,62.25,61.91,62.1,59593.0
2016-01-19 10:20:00,62.1,62.29,61.64,62.05,31379.0,62.1,62.29,61.64,62.05,31379.0
2016-01-19 10:30:00,62.05,62.29,61.83,61.89,20766.0,62.05,62.29,61.83,61.89,20766.0
2016-01-19 10:40:00,61.87,62.3,61.73,62.26,20370.0,61.87,62.3,61.73,62.26,20370.0
2016-01-19 10:50:00,62.3,62.37,61.92,62.08,41597.0,62.3,62.37,61.92,62.08,41597.0
2016-01-19 11:00:00,61.97,62.21,61.91,62.15,24877.0,61.97,62.21,61.91,62.15,24877.0
2016-01-19 11:10:00,62.05,62.11,61.77,61.83,48036.0,62.05,62.11,61.77,61.83,48036.0
2016-01-19 11:20:00,61.79,62.02,61.74,62.01,47201.0,61.79,62.02,61.74,62.01,47201.0
2016-01-19 11:30:00,62.05,62.43,62.05,62.43,44256.0,62.05,62.43,62.05,62.43,44256.0
2016-01-19 11:40:00,62.38,62.8,62.34,62.52,33598.0,62.38,62.8,62.34,62.52,33598.0
2016-01-19 11:50:00,62.48,62.6,62.27,62.32,34929.0,62.48,62.6,62.27,62.32,34929.0
2016-01-19 12:00:00,62.25,62.46,62.16,62.16,27940.0,62.25,62.46,62.16,62.16,27940.0
2016-01-19 12:10:00,62.16,62.26,61.97,62.11,22309.0,62.16,62.26,61.97,62.11,22309.0
2016-01-19 12:20:00,62.1,62.41,61.95,62.4,21343.0,62.1,62.41,61.95,62.4,21343.0
2016-01-19 12:30:00,62.44,62.67,62.39,62.57,29120.0,62.44,62.67,62.39,62.57,29120.0
2016-01-19 12:40:00,62.59,62.65,62.38,62.41,39931.0,62.59,62.65,62.38,62.41,39931.0
2016-01-19 12:50:00,62.41,62.44,62.12,62.12,46333.0,62.41,62.44,62.12,62.12,46333.0
2016-01-19 13:00:00,62.13,62.32,62.07,62.23,23463.0,62.13,62.32,62.07,62.23,23463.0
2016-01-19 13:10:00,62.25,62.4,62.12,62.34,17163.0,62.25,62.4,62.12,62.34,17163.0
2016-01-19 13:20:00,62.35,62.46,62.12,62.12,22746.0,62.35,62.46,62.12,62.12,22746.0
2016-01-19 13:30:00,62.1,62.18,61.82,62.07,27468.0,62.1,62.18,61.82,62.07,27468.0
2016-01-19 13:40:00,62.05,62.1,61.77,62.01,27654.0,62.05,62.1,61.77,62.01,27654.0
2016-01-19 13:50:00,62.02,62.11,61.91,61.91,23919.0,62.02,62.11,61.91,61.91,23919.0
2016-01-19 14:00:00,61.9,61.93,61.32,61.32,38141.0,61.9,61.93,61.32,61.32,38141.0
2016-01-19 14:10:00,61.31,61.38,61.11,61.2,28337.0,61.31,61.38,61.11,61.2,28337.0
2016-01-19 14:20:00,61.18,61.38,61.0,61.38,28583.0,61.18,61.38,61.0,61.38,28583.0
2016-01-19 14:30:00,61.39,61.41,61.11,61.25,34184.0,61.39,61.41,61.11,61.25,34184.0
2016-01-19 14:40:00,61.21,61.23,60.77,60.8,33059.0,61.21,61.23,60.77,60.8,33059.0
2016-01-19 14:50:00,60.79,61.07,60.74,61.01,26008.0,60.79,61.07,60.74,61.01,26008.0
2016-01-19 15:00:00,61.02,61.61,60.91,61.48,39052.0,61.02,61.61,60.91,61.48,39052.0
2016-01-19 15:10:00,61.53,61.57,61.1,61.32,63267.0,61.53,61.57,61.1,61.32,63267.0
2016-01-19 15:20:00,61.27,61.94,61.22,61.92,34380.0,61.27,61.94,61.22,61.92,34380.0
2016-01-19 15:30:00,61.91,61.97,61.65,61.67,49174.0,61.91,61.97,61.65,61.67,49174.0
2016-01-19 15:40:00,61.71,61.98,61.58,61.96,63770.0,61.71,61.98,61.58,61.96,63770.0
2016-01-19 15:50:00,61.96,61.99,61.48,61.48,184683.0,61.96,61.99,61.48,61.48,184683.0
2016-01-20 09:30:00,60.39,60.54,60.01,60.21,79856.0,60.39,60.54,60.01,60.21,79856.0
2016-01-20 09:40:00,60.26,60.63,59.65,60.3,82875.0,60.26,60.63,59.65,60.3,82875.0
2016-01-20 09:50:00,60.27,60.48,58.7,58.86,109987.0,60.27,60.48,58.7,58.86,109987.0
2016-01-20 10:00:00,58.9,58.94,58.38,58.42,81195.0,58.9,58.94,58.38,58.42,81195.0
2016-01-20 10:10:00,58.44,58.7,58.23,58.5,85945.0,58.44,58.7,58.23,58.5,85945.0
2016-01-20 10:20:00,58.48,58.48,57.81,57.85,120540.0,58.48,58.48,57.81,57.85,120540.0
2016-01-20 10:30:00,57.87,57.9,57.29,57.48,91046.0,57.87,57.9,57.29,57.48,91046.0
2016-01-20 10:40:00,57.49,58.0,57.35,57.8,76401.0,57.49,58.0,57.35,57.8,76401.0
2016-01-20 10:50:00,57.83,57.88,57.33,57.4,66308.0,57.83,57.88,57.33,57.4,66308.0
2016-01-20 11:00:00,57.32,57.89,57.32,57.72,34277.0,57.32,57.89,57.32,57.72,34277.0
2016-01-20 11:10:00,57.72,58.2,57.72,58.08,65702.0,57.72,58.2,57.72,58.08,65702.0
2016-01-20 11:20:00,58.0,58.07,57.77,57.87,35774.0,58.0,58.07,57.77,57.87,35774.0
2016-01-20 11:30:00,57.89,58.17,57.88,57.99,36682.0,57.89,58.17,57.88,57.99,36682.0
2016-01-20 11:40:00,57.99,58.04,57.73,57.74,30654.0,57.99,58.04,57.73,57.74,30654.0
2016-01-20 11:50:00,57.71,57.74,57.26,57.66,47672.0,57.71,57.74,57.26,57.66,47672.0
2016-01-20 12:00:00,57.64,57.87,57.47,57.52,41167.0,57.64,57.87,57.47,57.52,41167.0
2016-01-20 12:10:00,57.51,57.89,57.38,57.79,35467.0,57.51,57.89,57.38,57.79,35467.0
2016-01-20 12:20:00,57.79,57.79,57.25,57.33,34325.0,57.79,57.79,57.25,57.33,34325.0
2016-01-20 12:30:00,57.37,57.58,57.3,57.47,43522.0,57.37,57.58,57.3,57.47,43522.0
2016-01-20 12:40:00,57.45,57.5,57.2,57.47,55362.0,57.45,57.5,57.2,57.47,55362.0
2016-01-20 12:50:00,57.46,58.24,57.39,58.11,48315.0,57.46,58.24,57.39,58.11,48315.0
2016-01-20 13:00:00,58.13,58.49,58.11,58.15,51959.0,58.13,58.49,58.11,58.15,51959.0
2016-01-20 13:10:00,58.12,58.14,57.76,57.76,31597.0,58.12,58.14,57.76,57.76,31597.0
2016-01-20 13:20:00,57.78,58.03,57.64,57.93,53967.0,57.78,58.03,57.64,57.93,53967.0
2016-01-20 13:30:00,57.93,58.56,57.93,58.48,52786.0,57.93,58.56,57.93,58.48,52786.0
2016-01-20 13:40:00,58.51,59.0,58.44,58.96,54722.0,58.51,59.0,58.44,58.96,54722.0
2016-01-20 13:50:00,58.95,59.27,58.87,59.06,107926.0,58.95,59.27,58.87,59.06,107926.0
2016-01-20 14:00:00,59.05,59.15,58.8,59.1,62130.0,59.05,59.15,58.8,59.1,62130.0
2016-01-20 14:10:00,59.12,59.99,59.12,59.87,83844.0,59.12,59.99,59.12,59.87,83844.0
2016-01-20 14:20:00,59.84,59.99,59.56,59.65,41041.0,59.84,59.99,59.56,59.65,41041.0
2016-01-20 14:30:00,59.66,59.92,59.45,59.9,37739.0,59.66,59.92,59.45,59.9,37739.0
2016-01-20 14:40:00,59.89,60.27,59.89,60.25,45240.0,59.89,60.27,59.89,60.25,45240.0
2016-01-20 14:50:00,60.28,60.76,60.23,60.62,55589.0,60.28,60.76,60.23,60.62,55589.0
2016-01-20 15:00:00,60.62,61.05,60.51,61.03,55184.0,60.62,61.05,60.51,61.03,55184.0
2016-01-20 15:10:00,61.0,61.78,60.91,61.72,90910.0,61.0,61.78,60.91,61.72,90910.0
2016-01-20 15:20:00,61.73,62.0,61.6,61.89,93363.0,61.73,62.0,61.6,61.89,93363.0
2016-01-20 15:30:00,61.93,61.96,61.46,61.58,83196.0,61.93,61.96,61.46,61.58,83196.0
2016-01-20 15:40:00,61.54,61.61,61.0,61.26,111527.0,61.54,61.61,61.0,61.26,111527.0
2016-01-20 15:50:00,61.25,61.5,61.17,61.27,204666.0,61.25,61.5,61.17,61.27,204666.0
2016-01-21 09:30:00,61.41,61.79,60.99,61.04,60332.0,61.41,61.79,60.99,61.04,60332.0
2016-01-21 09:40:00,60.91,61.7,60.87,60.87,25586.0,60.91,61.7,60.87,60.87,25586.0
2016-01-21 09:50:00,60.9,62.12,60.86,61.62,62109.0,60.9,62.12,60.86,61.62,62109.0
2016-01-21 10:00:00,61.72,63.0,61.68,63.0,71207.0,61.72,63.0,61.68,63.0,71207.0
2016-01-21 10:10:00,63.0,63.83,63.0,63.61,92065.0,63.0,63.83,63.0,63.61,92065.0
2016-01-21 10:20:00,63.53,64.28,63.1,64.21,86479.0,63.53,64.28,63.1,64.21,86479.0
2016-01-21 10:30:00,64.17,64.18,63.46,63.61,46743.0,64.17,64.18,63.46,63.61,46743.0
2016-01-21 10:40:00,63.62,64.24,63.5,63.83,67691.0,63.62,64.24,63.5,63.83,67691.0
2016-01-21 10:50:00,63.89,64.34,63.59,63.68,60937.0,63.89,64.34,63.59,63.68,60937.0
2016-01-21 11:00:00,63.68,64.54,63.08,64.09,92863.0,63.68,64.54,63.08,64.09,92863.0
2016-01-21 11:10:00,64.08,64.35,63.79,63.89,27680.0,64.08,64.35,63.79,63.89,27680.0
2016-01-21 11:20:00,63.97,63.99,62.96,63.05,78129.0,63.97,63.99,62.96,63.05,78129.0
2016-01-21 11:30:00,63.05,63.8,63.0,63.65,23701.0,63.05,63.8,63.0,63.65,23701.0
2016-01-21 11:40:00,63.7,63.7,63.11,63.56,55927.0,63.7,63.7,63.11,63.56,55927.0
2016-01-21 11:50:00,63.61,63.78,63.43,63.52,36497.0,63.61,63.78,63.43,63.52,36497.0
2016-01-21 12:00:00,63.57,64.03,63.57,63.82,22378.0,63.57,64.03,63.57,63.82,22378.0
2016-01-21 12:10:00,63.87,63.87,63.35,63.38,66558.0,63.87,63.87,63.35,63.38,66558.0
2016-01-21 12:20:00,63.36,63.45,63.0,63.35,24979.0,63.36,63.45,63.0,63.35,24979.0
2016-01-21 12:30:00,63.31,63.44,63.16,63.2,14351.0,63.31,63.44,63.16,63.2,14351.0
2016-01-21 12:40:00,63.19,63.27,62.85,62.94,20452.0,63.19,63.27,62.85,62.94,20452.0
2016-01-21 12:50:00,62.91,63.12,62.83,63.05,15063.0,62.91,63.12,62.83,63.05,15063.0
2016-01-21 13:00:00,63.07,63.47,63.07,63.46,13132.0,63.07,63.47,63.07,63.46,13132.0
2016-01-21 13:10:00,63.4,63.56,63.17,63.28,66645.0,63.4,63.56,63.17,63.28,66645.0
2016-01-21 13:20:00,63.26,63.31,62.82,62.84,23160.0,63.26,63.31,62.82,62.84,23160.0
2016-01-21 13:30:00,62.86,63.24,62.54,63.24,73641.0,62.86,63.24,62.54,63.24,73641.0
2016-01-21 13:40:00,63.23,63.37,63.08,63.2,28472.0,63.23,63.37,63.08,63.2,28472.0
2016-01-21 13:50:00,63.15,63.26,62.87,63.08,43264.0,63.15,63.26,62.87,63.08,43264.0
2016-01-21 14:00:00,63.06,63.18,62.87,62.97,46296.0,63.06,63.18,62.87,62.97,46296.0
2016-01-21 14:10:00,62.99,62.99,62.63,62.89,65351.0,62.99,62.99,62.63,62.89,65351.0
2016-01-21 14:20:00,62.97,63.13,62.55,62.95,23305.0,62.97,63.13,62.55,62.95,23305.0
2016-01-21 14:30:00,62.98,63.28,62.93,63.12,24404.0,62.98,63.28,62.93,63.12,24404.0
2016-01-21 14:40:00,63.12,63.35,62.81,62.91,23630.0,63.12,63.35,62.81,62.91,23630.0
2016-01-21 14:50:00,62.93,63.74,62.93,63.56,30688.0,62.93,63.74,62.93,63.56,30688.0
2016-01-21 15:00:00,63.42,63.42,63.04,63.13,27920.0,63.42,63.42,63.04,63.13,27920.0
2016-01-21 15:10:00,63.2,63.5,63.09,63.32,28563.0,63.2,63.5,63.09,63.32,28563.0
2016-01-21 15:20:00,63.31,63.5,63.16,63.41,25621.0,63.31,63.5,63.16,63.41,25621.0
2016-01-21 15:30:00,63.41,63.66,63.36,63.52,40394.0,63.41,63.66,63.36,63.52,40394.0
2016-01-21 15:40:00,63.53,63.73,63.4,63.53,73628.0,63.53,63.73,63.4,63.53,73628.0
2016-01-21 15:50:00,63.52,63.58,63.2,63.23,199619.0,63.52,63.58,63.2,63.23,199619.0
2016-01-22 09:30:00,65.11,65.87,64.89,65.42,157994.0,65.11,65.87,64.89,65.42,157994.0
2016-01-22 09:40:00,65.36,65.36,64.53,64.96,76279.0,65.36,65.36,64.53,64.96,76279.0
2016-01-22 09:50:00,65.13,65.68,65.1,65.68,78323.0,65.13,65.68,65.1,65.68,78323.0
2016-01-22 10:00:00,65.68,65.74,65.11,65.65,98482.0,65.68,65.74,65.11,65.65,98482.0
2016-01-22 10:10:00,65.67,66.1,65.37,65.59,95860.0,65.67,66.1,65.37,65.59,95860.0
2016-01-22 10:20:00,65.59,65.63,65.04,65.32,82757.0,65.59,65.63,65.04,65.32,82757.0
2016-01-22 10:30:00,65.31,65.44,64.81,64.88,66419.0,65.31,65.44,64.81,64.88,66419.0
2016-01-22 10:40:00,64.91,65.05,64.71,64.81,52704.0,64.91,65.05,64.71,64.81,52704.0
2016-01-22 10:50:00,64.85,65.0,64.4,64.61,60792.0,64.85,65.0,64.4,64.61,60792.0
2016-01-22 11:00:00,64.54,64.74,64.29,64.52,37398.0,64.54,64.74,64.29,64.52,37398.0
2016-01-22 11:10:00,64.42,64.97,64.33,64.78,52630.0,64.42,64.97,64.33,64.78,52630.0
2016-01-22 11:20:00,64.82,65.2,64.59,65.03,56706.0,64.82,65.2,64.59,65.03,56706.0
2016-01-22 11:30:00,65.09,65.16,64.68,64.68,41218.0,65.09,65.16,64.68,64.68,41218.0
2016-01-22 11:40:00,64.64,64.99,64.64,64.75,27271.0,64.64,64.99,64.64,64.75,27271.0
2016-01-22 11:50:00,64.82,65.27,64.72,65.25,30719.0,64.82,65.27,64.72,65.25,30719.0
2016-01-22 12:00:00,65.19,65.31,65.06,65.26,16598.0,65.19,65.31,65.06,65.26,16598.0
2016-01-22 12:10:00,65.31,65.6,65.23,65.55,36485.0,65.31,65.6,65.23,65.55,36485.0
2016-01-22 12:20:00,65.61,65.82,65.55,65.71,30647.0,65.61,65.82,65.55,65.71,30647.0
2016-01-22 12:30:00,65.65,66.2,65.54,66.16,40997.0,65.65,66.2,65.54,66.16,40997.0
2016-01-22 12:40:00,66.14,66.26,66.04,66.26,83508.0,66.14,66.26,66.04,66.26,83508.0
2016-01-22 12:50:00,66.27,66.94,66.24,66.83,127769.0,66.27,66.94,66.24,66.83,127769.0
2016-01-22 13:00:00,66.79,66.85,66.25,66.45,68353.0,66.79,66.85,66.25,66.45,68353.0
2016-01-22 13:10:00,66.35,66.91,66.35,66.76,61581.0,66.35,66.91,66.35,66.76,61581.0
2016-01-22 13:20:00,66.76,66.92,66.44,66.5,49290.0,66.76,66.92,66.44,66.5,49290.0
2016-01-22 13:30:00,66.42,66.6,66.23,66.23,55252.0,66.42,66.6,66.23,66.23,55252.0
2016-01-22 13:40:00,66.24,66.57,66.23,66.56,19582.0,66.24,66.57,66.23,66.56,19582.0
2016-01-22 13:50:00,66.52,66.54,66.26,66.42,67517.0,66.52,66.54,66.26,66.42,67517.0
2016-01-22 14:00:00,66.39,66.43,65.8,66.11,36193.0,66.39,66.43,65.8,66.11,36193.0
2016-01-22 14:10:00,66.16,66.51,66.15,66.27,27877.0,66.16,66.51,66.15,66.27,27877.0
2016-01-22 14:20:00,66.27,66.33,65.97,66.15,30910.0,66.27,66.33,65.97,66.15,30910.0
2016-01-22 14:30:00,66.1,66.23,65.87,65.98,28053.0,66.1,66.23,65.87,65.98,28053.0
2016-01-22 14:40:00,66.02,66.21,65.81,66.21,29317.0,66.02,66.21,65.81,66.21,29317.0
2016-01-22 14:50:00,66.2,66.31,66.09,66.26,27256.0,66.2,66.31,66.09,66.26,27256.0
2016-01-22 15:00:00,66.29,66.32,65.79,65.93,56172.0,66.29,66.32,65.79,65.93,56172.0
2016-01-22 15:10:00,65.94,66.0,65.76,65.76,35481.0,65.94,66.0,65.76,65.76,35481.0
2016-01-22 15:20:00,65.76,66.32,65.75,66.3,42483.0,65.76,66.32,65.75,66.3,42483.0
2016-01-22 15:30:00,66.3,66.42,66.16,66.26,62693.0,66.3,66.42,66.16,66.26,62693.0
2016-01-22 15:40:00,66.25,66.64,66.13,66.37,112814.0,66.25,66.64,66.13,66.37,112814.0
2016-01-22 15:50:00,66.4,66.5,66.14,66.43,187018.0,66.4,66.5,66.14,66.43,187018.0
2016-01-25 09:30:00,66.2,66.59,65.34,66.41,91984.0,66.2,66.59,65.34,66.41,91984.0
2016-01-25 09:40:00,66.24,66.43,65.95,66.07,33666.0,66.24,66.43,65.95,66.07,33666.0
2016-01-25 09:50:00,66.07,66.31,65.8,66.01,68912.0,66.07,66.31,65.8,66.01,68912.0
2016-01-25 10:00:00,65.97,66.33,65.81,66.08,43496.0,65.97,66.33,65.81,66.08,43496.0
2016-01-25 10:10:00,66.01,66.07,65.44,65.65,46558.0,66.01,66.07,65.44,65.65,46558.0
2016-01-25 10:20:00,65.64,65.8,65.32,65.49,41100.0,65.64,65.8,65.32,65.49,41100.0
2016-01-25 10:30:00,65.5,65.72,65.22,65.34,45058.0,65.5,65.72,65.22,65.34,45058.0
2016-01-25 10:40:00,65.34,65.37,64.77,64.89,43149.0,65.34,65.37,64.77,64.89,43149.0
2016-01-25 10:50:00,64.87,64.87,64.41,64.58,54437.0,64.87,64.87,64.41,64.58,54437.0
2016-01-25 11:00:00,64.55,64.71,64.29,64.56,47176.0,64.55,64.71,64.29,64.56,47176.0
2016-01-25 11:10:00,64.65,64.96,64.53,64.9,25464.0,64.65,64.96,64.53,64.9,25464.0
2016-01-25 11:20:00,64.91,65.09,64.89,65.08,26279.0,64.91,65.09,64.89,65.08,26279.0
2016-01-25 11:30:00,65.05,65.08,64.56,64.67,19795.0,65.05,65.08,64.56,64.67,19795.0
2016-01-25 11:40:00,64.65,64.77,64.5,64.77,14371.0,64.65,64.77,64.5,64.77,14371.0
2016-01-25 11:50:00,64.82,65.05,64.82,64.95,32337.0,64.82,65.05,64.82,64.95,32337.0
2016-01-25 12:00:00,64.95,65.02,64.65,64.77,22120.0,64.95,65.02,64.65,64.77,22120.0
2016-01-25 12:10:00,64.74,64.79,64.53,64.72,20700.0,64.74,64.79,64.53,64.72,20700.0
2016-01-25 12:20:00,64.74,64.86,64.59,64.76,16222.0,64.74,64.86,64.59,64.76,16222.0
2016-01-25 12:30:00,64.75,64.9,64.66,64.83,13309.0,64.75,64.9,64.66,64.83,13309.0
2016-01-25 12:40:00,64.91,65.14,64.74,64.89,18908.0,64.91,65.14,64.74,64.89,18908.0
2016-01-25 12:50:00,64.89,64.94,64.73,64.94,16261.0,64.89,64.94,64.73,64.94,16261.0
2016-01-25 13:00:00,64.97,65.24,64.89,65.0,82462.0,64.97,65.24,64.89,65.0,82462.0
2016-01-25 13:10:00,65.0,65.13,64.85,65.08,20182.0,65.0,65.13,64.85,65.08,20182.0
2016-01-25 13:20:00,65.11,65.18,64.9,64.97,26064.0,65.11,65.18,64.9,64.97,26064.0
2016-01-25 13:30:00,65.0,65.02,64.85,64.86,17205.0,65.0,65.02,64.85,64.86,17205.0
2016-01-25 13:40:00,64.85,64.86,64.33,64.38,24944.0,64.85,64.86,64.33,64.38,24944.0
2016-01-25 13:50:00,64.38,64.5,64.34,64.45,16190.0,64.38,64.5,64.34,64.45,16190.0
2016-01-25 14:00:00,64.42,64.77,64.36,64.73,16957.0,64.42,64.77,64.36,64.73,16957.0
2016-01-25 14:10:00,64.76,64.93,64.65,64.86,17732.0,64.76,64.93,64.65,64.86,17732.0
2016-01-25 14:20:00,64.88,64.89,64.7,64.89,11818.0,64.88,64.89,64.7,64.89,11818.0
2016-01-25 14:30:00,64.85,64.88,64.66,64.84,15049.0,64.85,64.88,64.66,64.84,15049.0
2016-01-25 14:40:00,64.84,64.9,64.67,64.75,19551.0,64.84,64.9,64.67,64.75,19551.0
2016-01-25 14:50:00,64.71,64.99,64.69,64.96,14931.0,64.71,64.99,64.69,64.96,14931.0
2016-01-25 15:00:00,64.97,65.07,64.78,64.78,24298.0,64.97,65.07,64.78,64.78,24298.0
2016-01-25 15:10:00,64.76,64.81,64.52,64.66,16182.0,64.76,64.81,64.52,64.66,16182.0
2016-01-25 15:20:00,64.68,64.69,64.27,64.49,35275.0,64.68,64.69,64.27,64.49,35275.0
2016-01-25 15:30:00,64.5,64.57,64.13,64.15,43729.0,64.5,64.57,64.13,64.15,43729.0
2016-01-25 15:40:00,64.13,64.19,63.93,64.11,115815.0,64.13,64.19,63.93,64.11,115815.0
2016-01-25 15:50:00,64.12,64.21,63.94,64.16,111447.0,64.12,64.21,63.94,64.16,111447.0
2016-01-26 09:30:00,64.78,65.99,64.66,64.94,125570.0,64.78,65.99,64.66,64.94,125570.0
2016-01-26 09:40:00,64.92,65.18,64.44,64.61,48425.0,64.92,65.18,64.44,64.61,48425.0
2016-01-26 09:50:00,64.69,65.26,64.59,65.25,48860.0,64.69,65.26,64.59,65.25,48860.0
2016-01-26 10:00:00,65.25,65.92,65.25,65.92,40058.0,65.25,65.92,65.25,65.92,40058.0
2016-01-26 10:10:00,65.95,66.49,65.83,66.23,61373.0,65.95,66.49,65.83,66.23,61373.0
2016-01-26 10:20:00,66.34,66.73,66.19,66.4,48090.0,66.34,66.73,66.19,66.4,48090.0
2016-01-26 10:30:00,66.46,66.7,66.18,66.66,30606.0,66.46,66.7,66.18,66.66,30606.0
2016-01-26 10:40:00,66.67,66.7,66.21,66.24,39165.0,66.67,66.7,66.21,66.24,39165.0
2016-01-26 10:50:00,66.23,66.55,66.23,66.39,38650.0,66.23,66.55,66.23,66.39,38650.0
2016-01-26 11:00:00,66.45,66.94,66.45,66.59,57073.0,66.45,66.94,66.45,66.59,57073.0
2016-01-26 11:10:00,66.58,66.96,66.53,66.84,32032.0,66.58,66.96,66.53,66.84,32032.0
2016-01-26 11:20:00,66.88,67.19,66.83,67.06,61049.0,66.88,67.19,66.83,67.06,61049.0
2016-01-26 11:30:00,67.0,67.04,66.62,66.94,37740.0,67.0,67.04,66.62,66.94,37740.0
2016-01-26 11:40:00,66.86,67.02,66.79,66.95,15220.0,66.86,67.02,66.79,66.95,15220.0
2016-01-26 11:50:00,66.97,67.19,66.63,66.7,58690.0,66.97,67.19,66.63,66.7,58690.0
2016-01-26 12:00:00,66.68,66.93,66.68,66.83,27284.0,66.68,66.93,66.68,66.83,27284.0
2016-01-26 12:10:00,66.86,67.13,66.85,67.06,26278.0,66.86,67.13,66.85,67.06,26278.0
2016-01-26 12:20:00,67.06,67.35,66.89,67.33,27879.0,67.06,67.35,66.89,67.33,27879.0
2016-01-26 12:30:00,67.33,67.38,67.07,67.09,20596.0,67.33,67.38,67.07,67.09,20596.0
2016-01-26 12:40:00,67.12,67.26,67.02,67.09,17599.0,67.12,67.26,67.02,67.09,17599.0
2016-01-26 12:50:00,67.11,67.11,66.77,66.84,20379.0,67.11,67.11,66.77,66.84,20379.0
2016-01-26 13:00:00,66.87,66.93,66.71,66.71,24188.0,66.87,66.93,66.71,66.71,24188.0
2016-01-26 13:10:00,66.72,67.09,66.71,66.93,27909.0,66.72,67.09,66.71,66.93,27909.0
2016-01-26 13:20:00,66.93,67.02,66.8,66.84,27282.0,66.93,67.02,66.8,66.84,27282.0
2016-01-26 13:30:00,66.82,66.88,66.73,66.76,15842.0,66.82,66.88,66.73,66.76,15842.0
2016-01-26 13:40:00,66.8,67.1,66.73,67.1,18710.0,66.8,67.1,66.73,67.1,18710.0
2016-01-26 13:50:00,67.14,67.31,67.08,67.2,36821.0,67.14,67.31,67.08,67.2,36821.0
2016-01-26 14:00:00,67.25,67.35,67.14,67.28,19502.0,67.25,67.35,67.14,67.28,19502.0
2016-01-26 14:10:00,67.29,67.54,67.18,67.45,25592.0,67.29,67.54,67.18,67.45,25592.0
2016-01-26 14:20:00,67.45,67.56,67.24,67.34,23760.0,67.45,67.56,67.24,67.34,23760.0
2016-01-26 14:30:00,67.36,67.52,67.14,67.2,25866.0,67.36,67.52,67.14,67.2,25866.0
2016-01-26 14:40:00,67.12,67.41,67.11,67.27,16882.0,67.12,67.41,67.11,67.27,16882.0
2016-01-26 14:50:00,67.33,67.46,67.32,67.38,26450.0,67.33,67.46,67.32,67.38,26450.0
2016-01-26 15:00:00,67.36,67.42,67.07,67.08,33179.0,67.36,67.42,67.07,67.08,33179.0
2016-01-26 15:10:00,67.08,67.6,67.05,67.3,69161.0,67.08,67.6,67.05,67.3,69161.0
2016-01-26 15:20:00,67.3,67.38,67.04,67.23,50117.0,67.3,67.38,67.04,67.23,50117.0
2016-01-26 15:30:00,67.19,67.23,66.99,67.2,38953.0,67.19,67.23,66.99,67.2,38953.0
2016-01-26 15:40:00,67.19,67.41,67.19,67.33,49215.0,67.19,67.41,67.19,67.33,49215.0
2016-01-26 15:50:00,67.34,67.45,67.23,67.4,115641.0,67.34,67.45,67.23,67.4,115641.0
2016-01-27 09:30:00,66.9,66.99,66.3,66.73,67291.0,66.9,66.99,66.3,66.73,67291.0
2016-01-27 09:40:00,66.74,66.85,66.35,66.44,38744.0,66.74,66.85,66.35,66.44,38744.0
2016-01-27 09:50:00,66.42,66.45,66.0,66.18,88132.0,66.42,66.45,66.0,66.18,88132.0
2016-01-27 10:00:00,66.2,66.41,65.5,65.69,61418.0,66.2,66.41,65.5,65.69,61418.0
2016-01-27 10:10:00,65.74,65.74,65.22,65.74,42197.0,65.74,65.74,65.22,65.74,42197.0
2016-01-27 10:20:00,65.71,65.99,65.51,65.56,54363.0,65.71,65.99,65.51,65.56,54363.0
2016-01-27 10:30:00,65.65,66.37,65.46,66.16,32283.0,65.65,66.37,65.46,66.16,32283.0
2016-01-27 10:40:00,66.15,66.31,65.93,65.93,33803.0,66.15,66.31,65.93,65.93,33803.0
2016-01-27 10:50:00,65.99,66.11,65.8,65.92,22901.0,65.99,66.11,65.8,65.92,22901.0
2016-01-27 11:00:00,65.95,66.27,65.86,66.11,20637.0,65.95,66.27,65.86,66.11,20637.0
2016-01-27 11:10:00,66.1,66.44,66.0,66.39,33066.0,66.1,66.44,66.0,66.39,33066.0
2016-01-27 11:20:00,66.44,66.6,66.43,66.54,23688.0,66.44,66.6,66.43,66.54,23688.0
2016-01-27 11:30:00,66.54,67.03,66.5,66.95,31654.0,66.54,67.03,66.5,66.95,31654.0
2016-01-27 11:40:00,66.98,67.3,66.74,67.06,37657.0,66.98,67.3,66.74,67.06,37657.0
2016-01-27 11:50:00,67.07,67.72,66.96,67.65,60341.0,67.07,67.72,66.96,67.65,60341.0
2016-01-27 12:00:00,67.64,67.73,67.25,67.38,47230.0,67.64,67.73,67.25,67.38,47230.0
2016-01-27 12:10:00,67.38,67.62,67.37,67.6,79014.0,67.38,67.62,67.37,67.6,79014.0
2016-01-27 12:20:00,67.6,67.62,67.01,67.16,53953.0,67.6,67.62,67.01,67.16,53953.0
2016-01-27 12:30:00,67.18,67.18,66.81,66.96,18210.0,67.18,67.18,66.81,66.96,18210.0
2016-01-27 12:40:00,66.91,67.04,66.78,66.86,18816.0,66.91,67.04,66.78,66.86,18816.0
2016-01-27 12:50:00,66.84,66.94,66.66,66.74,17730.0,66.84,66.94,66.66,66.74,17730.0
2016-01-27 13:00:00,66.69,66.92,66.53,66.91,16753.0,66.69,66.92,66.53,66.91,16753.0
2016-01-27 13:10:00,66.94,66.96,66.46,66.53,72246.0,66.94,66.96,66.46,66.53,72246.0
2016-01-27 13:20:00,66.47,66.57,66.34,66.35,11622.0,66.47,66.57,66.34,66.35,11622.0
2016-01-27 13:30:00,66.38,66.72,66.38,66.65,9580.0,66.38,66.72,66.38,66.65,9580.0
2016-01-27 13:40:00,66.57,66.8,66.38,66.79,24323.0,66.57,66.8,66.38,66.79,24323.0
2016-01-27 13:50:00,66.7,67.06,66.55,66.98,13641.0,66.7,67.06,66.55,66.98,13641.0
2016-01-27 14:00:00,67.01,67.22,66.25,66.25,25485.0,67.01,67.22,66.25,66.25,25485.0
2016-01-27 14:10:00,66.17,66.46,65.92,66.37,33685.0,66.17,66.46,65.92,66.37,33685.0
2016-01-27 14:20:00,66.35,66.57,66.18,66.41,15854.0,66.35,66.57,66.18,66.41,15854.0
2016-01-27 14:30:00,66.43,66.63,66.02,66.02,15736.0,66.43,66.63,66.02,66.02,15736.0
2016-01-27 14:40:00,66.0,66.53,65.98,66.41,28094.0,66.0,66.53,65.98,66.41,28094.0
2016-01-27 14:50:00,66.47,66.63,66.2,66.34,23588.0,66.47,66.63,66.2,66.34,23588.0
2016-01-27 15:00:00,66.31,66.35,65.81,66.02,27151.0,66.31,66.35,65.81,66.02,27151.0
2016-01-27 15:10:00,65.99,66.03,65.41,65.43,39094.0,65.99,66.03,65.41,65.43,39094.0
2016-01-27 15:20:00,65.45,65.92,65.3,65.58,53686.0,65.45,65.92,65.3,65.58,53686.0
2016-01-27 15:30:00,65.6,66.03,65.6,65.78,28953.0,65.6,66.03,65.6,65.78,28953.0
2016-01-27 15:40:00,65.78,66.13,65.67,65.89,36495.0,65.78,66.13,65.67,65.89,36495.0
2016-01-27 15:50:00,65.91,65.91,65.63,65.65,154695.0,65.91,65.91,65.63,65.65,154695.0
2016-01-28 09:30:00,66.85,67.43,66.16,66.34,73993.0,66.85,67.43,66.16,66.34,73993.0
2016-01-28 09:40:00,66.38,66.42,65.71,65.84,62834.0,66.38,66.42,65.71,65.84,62834.0
2016-01-28 09:50:00,65.95,66.01,64.67,65.18,132489.0,65.95,66.01,64.67,65.18,132489.0
2016-01-28 10:00:00,65.18,65.2,64.68,65.17,75341.0,65.18,65.2,64.68,65.17,75341.0
2016-01-28 10:10:00,65.26,65.32,64.61,64.7,51321.0,65.26,65.32,64.61,64.7,51321.0
2016-01-28 10:20:00,64.65,64.9,64.25,64.26,47302.0,64.65,64.9,64.25,64.26,47302.0
2016-01-28 10:30:00,64.23,64.87,64.18,64.86,28516.0,64.23,64.87,64.18,64.86,28516.0
2016-01-28 10:40:00,64.88,65.13,64.77,64.85,26828.0,64.88,65.13,64.77,64.85,26828.0
2016-01-28 10:50:00,64.86,64.89,64.5,64.73,28040.0,64.86,64.89,64.5,64.73,28040.0
2016-01-28 11:00:00,64.76,65.37,64.66,65.27,41847.0,64.76,65.37,64.66,65.27,41847.0
2016-01-28 11:10:00,65.27,65.46,65.08,65.23,25755.0,65.27,65.46,65.08,65.23,25755.0
2016-01-28 11:20:00,65.27,65.4,64.84,64.85,32526.0,65.27,65.4,64.84,64.85,32526.0
2016-01-28 11:30:00,64.87,64.92,64.25,64.39,25907.0,64.87,64.92,64.25,64.39,25907.0
2016-01-28 11:40:00,64.43,64.44,64.2,64.31,11720.0,64.43,64.44,64.2,64.31,11720.0
2016-01-28 11:50:00,64.39,64.69,64.38,64.47,14601.0,64.39,64.69,64.38,64.47,14601.0
2016-01-28 12:00:00,64.46,64.76,64.46,64.63,10385.0,64.46,64.76,64.46,64.63,10385.0
2016-01-28 12:10:00,64.77,64.94,64.57,64.75,9597.0,64.77,64.94,64.57,64.75,9597.0
2016-01-28 12:20:00,64.71,64.95,64.7,64.86,7575.0,64.71,64.95,64.7,64.86,7575.0
2016-01-28 12:30:00,64.86,65.23,64.77,65.08,22485.0,64.86,65.23,64.77,65.08,22485.0
2016-01-28 12:40:00,65.13,65.28,65.06,65.1,22328.0,65.13,65.28,65.06,65.1,22328.0
2016-01-28 12:50:00,65.13,65.23,64.82,65.04,31223.0,65.13,65.23,64.82,65.04,31223.0
2016-01-28 13:00:00,65.04,65.05,64.65,64.7,16371.0,65.04,65.05,64.65,64.7,16371.0
2016-01-28 13:10:00,64.73,64.9,64.68,64.76,36392.0,64.73,64.9,64.68,64.76,36392.0
2016-01-28 13:20:00,64.74,65.16,64.7,65.14,43052.0,64.74,65.16,64.7,65.14,43052.0
2016-01-28 13:30:00,65.13,65.15,64.9,64.96,11470.0,65.13,65.15,64.9,64.96,11470.0
2016-01-28 13:40:00,65.03,65.12,64.87,65.0,36111.0,65.03,65.12,64.87,65.0,36111.0
2016-01-28 13:50:00,64.94,65.17,64.9,65.0,13606.0,64.94,65.17,64.9,65.0,13606.0
2016-01-28 14:00:00,65.0,65.68,64.97,65.34,65748.0,65.0,65.68,64.97,65.34,65748.0
2016-01-28 14:10:00,65.3,66.11,65.04,65.11,111706.0,65.3,66.11,65.04,65.11,111706.0
2016-01-28 14:20:00,65.12,65.79,65.12,65.72,22825.0,65.12,65.79,65.12,65.72,22825.0
2016-01-28 14:30:00,65.74,65.83,65.65,65.75,17381.0,65.74,65.83,65.65,65.75,17381.0
2016-01-28 14:40:00,65.78,65.85,65.44,65.52,52505.0,65.78,65.85,65.44,65.52,52505.0
2016-01-28 14:50:00,65.56,65.64,65.48,65.56,30579.0,65.56,65.64,65.48,65.56,30579.0
2016-01-28 15:00:00,65.56,65.68,65.5,65.63,39282.0,65.56,65.68,65.5,65.63,39282.0
2016-01-28 15:10:00,65.7,65.82,65.51,65.62,26293.0,65.7,65.82,65.51,65.62,26293.0
2016-01-28 15:20:00,65.59,65.64,65.51,65.58,29126.0,65.59,65.64,65.51,65.58,29126.0
2016-01-28 15:30:00,65.55,65.81,65.54,65.7,123880.0,65.55,65.81,65.54,65.7,123880.0
2016-01-28 15:40:00,65.67,65.84,65.53,65.81,220814.0,65.67,65.84,65.53,65.81,220814.0
2016-01-28 15:50:00,65.83,65.95,65.79,65.88,173093.0,65.83,65.95,65.79,65.88,173093.0
2016-01-29 09:30:00,65.92,66.5,65.8,65.93,54169.0,65.92,66.5,65.8,65.93,54169.0
2016-01-29 09:40:00,66.0,66.59,65.86,66.57,67695.0,66.0,66.59,65.86,66.57,67695.0
2016-01-29 09:50:00,66.5,66.6,65.97,66.1,68670.0,66.5,66.6,65.97,66.1,68670.0
2016-01-29 10:00:00,66.12,67.0,66.03,66.94,97035.0,66.12,67.0,66.03,66.94,97035.0
2016-01-29 10:10:00,66.97,67.48,66.86,67.33,94565.0,66.97,67.48,66.86,67.33,94565.0
2016-01-29 10:20:00,67.32,67.57,67.21,67.25,68714.0,67.32,67.57,67.21,67.25,68714.0
2016-01-29 10:30:00,67.28,67.74,67.09,67.65,79501.0,67.28,67.74,67.09,67.65,79501.0
2016-01-29 10:40:00,67.66,68.25,67.66,68.01,84429.0,67.66,68.25,67.66,68.01,84429.0
2016-01-29 10:50:00,67.92,68.0,67.49,67.65,45688.0,67.92,68.0,67.49,67.65,45688.0
2016-01-29 11:00:00,67.64,67.77,67.44,67.44,29475.0,67.64,67.77,67.44,67.44,29475.0
2016-01-29 11:10:00,67.47,67.63,67.08,67.14,39838.0,67.47,67.63,67.08,67.14,39838.0
2016-01-29 11:20:00,67.17,67.39,67.04,67.3,50145.0,67.17,67.39,67.04,67.3,50145.0
2016-01-29 11:30:00,67.3,67.45,67.0,67.16,38675.0,67.3,67.45,67.0,67.16,38675.0
2016-01-29 11:40:00,67.21,67.32,66.95,67.02,41843.0,67.21,67.32,66.95,67.02,41843.0
2016-01-29 11:50:00,67.05,67.33,67.02,67.2,48804.0,67.05,67.33,67.02,67.2,48804.0
2016-01-29 12:00:00,67.21,67.72,67.15,67.62,79458.0,67.21,67.72,67.15,67.62,79458.0
2016-01-29 12:10:00,67.6,67.88,67.42,67.78,20361.0,67.6,67.88,67.42,67.78,20361.0
2016-01-29 12:20:00,67.79,67.83,67.65,67.71,11318.0,67.79,67.83,67.65,67.71,11318.0
2016-01-29 12:30:00,67.77,67.8,67.59,67.78,10947.0,67.77,67.8,67.59,67.78,10947.0
2016-01-29 12:40:00,67.79,67.87,67.64,67.82,14535.0,67.79,67.87,67.64,67.82,14535.0
2016-01-29 12:50:00,67.78,67.83,67.62,67.65,18568.0,67.78,67.83,67.62,67.65,18568.0
2016-01-29 13:00:00,67.65,67.75,67.51,67.61,17308.0,67.65,67.75,67.51,67.61,17308.0
2016-01-29 13:10:00,67.61,67.83,67.61,67.81,8783.0,67.61,67.83,67.61,67.81,8783.0
2016-01-29 13:20:00,67.82,67.89,67.7,67.71,23547.0,67.82,67.89,67.7,67.71,23547.0
2016-01-29 13:30:00,67.68,67.68,67.54,67.65,19065.0,67.68,67.68,67.54,67.65,19065.0
2016-01-29 13:40:00,67.66,67.76,67.58,67.67,24266.0,67.66,67.76,67.58,67.67,24266.0
2016-01-29 13:50:00,67.68,67.7,67.36,67.58,25555.0,67.68,67.7,67.36,67.58,25555.0
2016-01-29 14:00:00,67.56,67.59,67.3,67.58,45760.0,67.56,67.59,67.3,67.58,45760.0
2016-01-29 14:10:00,67.54,67.89,67.52,67.84,24245.0,67.54,67.89,67.52,67.84,24245.0
2016-01-29 14:20:00,67.84,68.1,67.84,68.02,39523.0,67.84,68.1,67.84,68.02,39523.0
2016-01-29 14:30:00,68.0,68.0,67.82,67.94,35028.0,68.0,68.0,67.82,67.94,35028.0
2016-01-29 14:40:00,67.94,67.96,67.8,67.87,23979.0,67.94,67.96,67.8,67.87,23979.0
2016-01-29 14:50:00,67.9,67.97,67.85,67.97,41441.0,67.9,67.97,67.85,67.97,41441.0
2016-01-29 15:00:00,67.97,68.08,67.94,68.01,47346.0,67.97,68.08,67.94,68.01,47346.0
2016-01-29 15:10:00,68.0,68.24,67.99,68.08,43476.0,68.0,68.24,67.99,68.08,43476.0
2016-01-29 15:20:00,68.08,68.45,68.06,68.39,47353.0,68.08,68.45,68.06,68.39,47353.0
2016-01-29 15:30:00,68.39,68.49,68.31,68.31,50198.0,68.39,68.49,68.31,68.31,50198.0
2016-01-29 15:40:00,68.32,68.54,68.26,68.46,71264.0,68.32,68.54,68.26,68.46,71264.0
2016-01-29 15:50:00,68.49,68.7,68.45,68.66,190368.0,68.49,68.7,68.45,68.66,190368.0
2016-02-01 09:30:00,68.1,68.16,67.35,67.75,67672.0,68.1,68.16,67.35,67.75,67672.0
2016-02-01 09:40:00,67.79,68.08,67.1,67.26,37275.0,67.79,68.08,67.1,67.26,37275.0
2016-02-01 09:50:00,67.24,67.44,66.88,67.35,37862.0,67.24,67.44,66.88,67.35,37862.0
2016-02-01 10:00:00,67.32,67.54,66.74,67.52,44635.0,67.32,67.54,66.74,67.52,44635.0
2016-02-01 10:10:00,67.56,67.67,67.25,67.28,57935.0,67.56,67.67,67.25,67.28,57935.0
2016-02-01 10:20:00,67.36,67.98,67.36,67.93,31366.0,67.36,67.98,67.36,67.93,31366.0
2016-02-01 10:30:00,67.95,68.11,67.61,67.83,48699.0,67.95,68.11,67.61,67.83,48699.0
2016-02-01 10:40:00,67.84,68.19,67.7,68.1,30747.0,67.84,68.19,67.7,68.1,30747.0
2016-02-01 10:50:00,68.05,68.4,67.85,68.18,34388.0,68.05,68.4,67.85,68.18,34388.0
2016-02-01 11:00:00,68.14,68.14,67.74,67.74,19630.0,68.14,68.14,67.74,67.74,19630.0
2016-02-01 11:10:00,67.7,67.83,67.59,67.66,22395.0,67.7,67.83,67.59,67.66,22395.0
2016-02-01 11:20:00,67.6,67.6,67.21,67.22,44473.0,67.6,67.6,67.21,67.22,44473.0
2016-02-01 11:30:00,67.22,67.42,67.13,67.37,37049.0,67.22,67.42,67.13,67.37,37049.0
2016-02-01 11:40:00,67.34,67.51,67.16,67.38,17127.0,67.34,67.51,67.16,67.38,17127.0
2016-02-01 11:50:00,67.35,67.62,67.22,67.48,13960.0,67.35,67.62,67.22,67.48,13960.0
2016-02-01 12:00:00,67.52,67.56,67.16,67.34,19361.0,67.52,67.56,67.16,67.34,19361.0
2016-02-01 12:10:00,67.38,67.65,67.35,67.63,16998.0,67.38,67.65,67.35,67.63,16998.0
2016-02-01 12:20:00,67.6,67.76,67.48,67.6,20988.0,67.6,67.76,67.48,67.6,20988.0
2016-02-01 12:30:00,67.56,67.75,67.52,67.71,11410.0,67.56,67.75,67.52,67.71,11410.0
2016-02-01 12:40:00,67.79,68.01,67.71,68.01,24977.0,67.79,68.01,67.71,68.01,24977.0
2016-02-01 12:50:00,67.98,67.98,67.76,67.87,50186.0,67.98,67.98,67.76,67.87,50186.0
2016-02-01 13:00:00,67.87,68.32,67.79,68.21,52178.0,67.87,68.32,67.79,68.21,52178.0
2016-02-01 13:10:00,68.16,68.4,68.11,68.31,40566.0,68.16,68.4,68.11,68.31,40566.0
2016-02-01 13:20:00,68.28,68.82,68.26,68.76,31521.0,68.28,68.82,68.26,68.76,31521.0
2016-02-01 13:30:00,68.8,68.83,68.41,68.56,19292.0,68.8,68.83,68.41,68.56,19292.0
2016-02-01 13:40:00,68.51,68.82,68.45,68.82,33928.0,68.51,68.82,68.45,68.82,33928.0
2016-02-01 13:50:00,68.79,68.95,68.64,68.92,36506.0,68.79,68.95,68.64,68.92,36506.0
2016-02-01 14:00:00,68.9,69.1,68.83,69.03,55341.0,68.9,69.1,68.83,69.03,55341.0
2016-02-01 14:10:00,69.03,69.18,68.96,69.17,47940.0,69.03,69.18,68.96,69.17,47940.0
2016-02-01 14:20:00,69.2,69.33,69.1,69.32,28336.0,69.2,69.33,69.1,69.32,28336.0
2016-02-01 14:30:00,69.28,69.29,68.96,69.14,23398.0,69.28,69.29,68.96,69.14,23398.0
2016-02-01 14:40:00,69.14,69.43,69.14,69.37,37387.0,69.14,69.43,69.14,69.37,37387.0
2016-02-01 14:50:00,69.36,69.49,69.15,69.49,25784.0,69.36,69.49,69.15,69.49,25784.0
2016-02-01 15:00:00,69.44,69.47,69.3,69.35,31693.0,69.44,69.47,69.3,69.35,31693.0
2016-02-01 15:10:00,69.33,69.63,69.28,69.61,46560.0,69.33,69.63,69.28,69.61,46560.0
2016-02-01 15:20:00,69.61,69.72,69.51,69.72,38679.0,69.61,69.72,69.51,69.72,38679.0
2016-02-01 15:30:00,69.72,69.77,69.29,69.29,56289.0,69.72,69.77,69.29,69.29,56289.0
2016-02-01 15:40:00,69.3,69.59,69.3,69.36,64705.0,69.3,69.59,69.3,69.36,64705.0
2016-02-01 15:50:00,69.35,69.4,69.08,69.15,149828.0,69.35,69.4,69.08,69.15,149828.0
2016-02-02 09:30:00,68.05,68.74,67.89,68.7,63604.0,68.05,68.74,67.89,68.7,63604.0
2016-02-02 09:40:00,68.55,68.55,68.12,68.14,43956.0,68.55,68.55,68.12,68.14,43956.0
2016-02-02 09:50:00,68.19,68.4,67.93,68.11,36722.0,68.19,68.4,67.93,68.11,36722.0
2016-02-02 10:00:00,68.11,68.44,67.91,68.34,35109.0,68.11,68.44,67.91,68.34,35109.0
2016-02-02 10:10:00,68.3,68.36,67.55,67.57,75719.0,68.3,68.36,67.55,67.57,75719.0
2016-02-02 10:20:00,67.56,67.77,67.11,67.65,80944.0,67.56,67.77,67.11,67.65,80944.0
2016-02-02 10:30:00,67.61,67.71,67.23,67.55,54971.0,67.61,67.71,67.23,67.55,54971.0
2016-02-02 10:40:00,67.5,67.5,67.13,67.27,35056.0,67.5,67.5,67.13,67.27,35056.0
2016-02-02 10:50:00,67.31,67.31,67.04,67.06,27561.0,67.31,67.31,67.04,67.06,27561.0
2016-02-02 11:00:00,67.06,67.09,66.46,66.67,142480.0,67.06,67.09,66.46,66.67,142480.0
2016-02-02 11:10:00,66.69,66.8,66.49,66.53,48593.0,66.69,66.8,66.49,66.53,48593.0
2016-02-02 11:20:00,66.59,66.59,66.27,66.33,33654.0,66.59,66.59,66.27,66.33,33654.0
2016-02-02 11:30:00,66.39,66.66,66.25,66.46,27924.0,66.39,66.66,66.25,66.46,27924.0
2016-02-02 11:40:00,66.4,66.69,66.21,66.39,31487.0,66.4,66.69,66.21,66.39,31487.0
2016-02-02 11:50:00,66.31,66.52,66.23,66.28,15318.0,66.31,66.52,66.23,66.28,15318.0
2016-02-02 12:00:00,66.24,66.27,65.87,65.89,49769.0,66.24,66.27,65.87,65.89,49769.0
2016-02-02 12:10:00,65.89,65.98,65.61,65.79,48113.0,65.89,65.98,65.61,65.79,48113.0
2016-02-02 12:20:00,65.75,65.94,65.7,65.8,39513.0,65.75,65.94,65.7,65.8,39513.0
2016-02-02 12:30:00,65.83,66.19,65.66,66.16,30270.0,65.83,66.19,65.66,66.16,30270.0
2016-02-02 12:40:00,66.13,66.24,66.0,66.07,27120.0,66.13,66.24,66.0,66.07,27120.0
2016-02-02 12:50:00,66.03,66.31,66.03,66.27,25258.0,66.03,66.31,66.03,66.27,25258.0
2016-02-02 13:00:00,66.3,66.36,65.92,65.99,29403.0,66.3,66.36,65.92,65.99,29403.0
2016-02-02 13:10:00,66.04,66.18,65.95,66.18,17639.0,66.04,66.18,65.95,66.18,17639.0
2016-02-02 13:20:00,66.11,66.51,66.03,66.47,22240.0,66.11,66.51,66.03,66.47,22240.0
2016-02-02 13:30:00,66.41,66.41,66.0,66.04,20021.0,66.41,66.41,66.0,66.04,20021.0
2016-02-02 13:40:00,66.05,66.22,66.02,66.13,23224.0,66.05,66.22,66.02,66.13,23224.0
2016-02-02 13:50:00,66.1,66.12,65.93,66.07,17510.0,66.1,66.12,65.93,66.07,17510.0
2016-02-02 14:00:00,66.04,66.22,66.0,66.14,17740.0,66.04,66.22,66.0,66.14,17740.0
2016-02-02 14:10:00,66.11,66.12,65.92,66.06,15911.0,66.11,66.12,65.92,66.06,15911.0
2016-02-02 14:20:00,66.05,66.1,65.82,65.88,25087.0,66.05,66.1,65.82,65.88,25087.0
2016-02-02 14:30:00,65.89,66.14,65.87,66.07,21927.0,65.89,66.14,65.87,66.07,21927.0
2016-02-02 14:40:00,66.15,66.32,66.01,66.31,15134.0,66.15,66.32,66.01,66.31,15134.0
2016-02-02 14:50:00,66.33,66.34,65.94,65.97,26897.0,66.33,66.34,65.94,65.97,26897.0
2016-02-02 15:00:00,65.97,66.07,65.8,65.88,26467.0,65.97,66.07,65.8,65.88,26467.0
2016-02-02 15:10:00,65.85,65.97,65.8,65.86,30009.0,65.85,65.97,65.8,65.86,30009.0
2016-02-02 15:20:00,65.85,65.86,65.65,65.83,43251.0,65.85,65.86,65.65,65.83,43251.0
2016-02-02 15:30:00,65.83,66.19,65.82,66.03,65406.0,65.83,66.19,65.82,66.03,65406.0
2016-02-02 15:40:00,66.06,66.24,65.96,66.06,45386.0,66.06,66.24,65.96,66.06,45386.0
2016-02-02 15:50:00,66.06,66.21,65.94,66.11,113850.0,66.06,66.21,65.94,66.11,113850.0
2016-02-03 09:30:00,66.94,67.15,66.13,66.25,70542.0,66.94,67.15,66.13,66.25,70542.0
2016-02-03 09:40:00,66.29,66.33,65.65,65.81,59482.0,66.29,66.33,65.65,65.81,59482.0
2016-02-03 09:50:00,65.87,65.9,65.25,65.3,35488.0,65.87,65.9,65.25,65.3,35488.0
2016-02-03 10:00:00,65.3,65.45,65.04,65.05,53534.0,65.3,65.45,65.04,65.05,53534.0
2016-02-03 10:10:00,65.04,65.05,64.4,64.8,62363.0,65.04,65.05,64.4,64.8,62363.0
2016-02-03 10:20:00,64.81,64.95,64.55,64.59,30287.0,64.81,64.95,64.55,64.59,30287.0
2016-02-03 10:30:00,64.55,64.69,64.1,64.43,34789.0,64.55,64.69,64.1,64.43,34789.0
2016-02-03 10:40:00,64.35,65.09,64.2,64.9,54884.0,64.35,65.09,64.2,64.9,54884.0
2016-02-03 10:50:00,64.92,65.5,64.65,65.44,33826.0,64.92,65.5,64.65,65.44,33826.0
2016-02-03 11:00:00,65.44,65.47,64.77,64.91,36307.0,65.44,65.47,64.77,64.91,36307.0
2016-02-03 11:10:00,64.86,65.42,64.74,65.33,26256.0,64.86,65.42,64.74,65.33,26256.0
2016-02-03 11:20:00,65.32,65.7,65.11,65.43,34724.0,65.32,65.7,65.11,65.43,34724.0
2016-02-03 11:30:00,65.46,65.59,64.97,65.52,37165.0,65.46,65.59,64.97,65.52,37165.0
2016-02-03 11:40:00,65.6,65.9,65.59,65.73,24510.0,65.6,65.9,65.59,65.73,24510.0
2016-02-03 11:50:00,65.8,65.93,65.32,65.52,31643.0,65.8,65.93,65.32,65.52,31643.0
2016-02-03 12:00:00,65.58,66.07,65.58,65.94,32671.0,65.58,66.07,65.58,65.94,32671.0
2016-02-03 12:10:00,65.96,66.05,65.65,65.79,21398.0,65.96,66.05,65.65,65.79,21398.0
2016-02-03 12:20:00,65.85,66.13,65.78,65.93,19356.0,65.85,66.13,65.78,65.93,19356.0
2016-02-03 12:30:00,65.93,65.93,65.58,65.76,49124.0,65.93,65.93,65.58,65.76,49124.0
2016-02-03 12:40:00,65.7,65.98,65.65,65.88,24155.0,65.7,65.98,65.65,65.88,24155.0
2016-02-03 12:50:00,65.91,66.1,65.75,66.05,13800.0,65.91,66.1,65.75,66.05,13800.0
2016-02-03 13:00:00,66.02,66.31,66.02,66.17,41935.0,66.02,66.31,66.02,66.17,41935.0
2016-02-03 13:10:00,66.18,66.29,66.1,66.17,45149.0,66.18,66.29,66.1,66.17,45149.0
2016-02-03 13:20:00,66.22,66.22,65.87,66.01,10410.0,66.22,66.22,65.87,66.01,10410.0
2016-02-03 13:30:00,65.97,66.0,65.52,65.54,17724.0,65.97,66.0,65.52,65.54,17724.0
2016-02-03 13:40:00,65.56,65.8,65.46,65.71,23904.0,65.56,65.8,65.46,65.71,23904.0
2016-02-03 13:50:00,65.71,65.73,65.31,65.4,18163.0,65.71,65.73,65.31,65.4,18163.0
2016-02-03 14:00:00,65.4,65.73,65.38,65.66,14068.0,65.4,65.73,65.38,65.66,14068.0
2016-02-03 14:10:00,65.68,65.81,65.52,65.56,20000.0,65.68,65.81,65.52,65.56,20000.0
2016-02-03 14:20:00,65.58,66.55,65.56,66.43,40602.0,65.58,66.55,65.56,66.43,40602.0
2016-02-03 14:30:00,66.5,66.5,66.05,66.11,25919.0,66.5,66.5,66.05,66.11,25919.0
2016-02-03 14:40:00,66.14,66.51,66.1,66.44,42407.0,66.14,66.51,66.1,66.44,42407.0
2016-02-03 14:50:00,66.45,66.48,66.17,66.41,34727.0,66.45,66.48,66.17,66.41,34727.0
2016-02-03 15:00:00,66.44,66.73,66.26,66.67,27729.0,66.44,66.73,66.26,66.67,27729.0
2016-02-03 15:10:00,66.63,66.74,66.41,66.5,20025.0,66.63,66.74,66.41,66.5,20025.0
2016-02-03 15:20:00,66.5,66.61,66.3,66.39,37986.0,66.5,66.61,66.3,66.39,37986.0
2016-02-03 15:30:00,66.4,66.55,66.1,66.17,37629.0,66.4,66.55,66.1,66.17,37629.0
2016-02-03 15:40:00,66.15,66.57,66.05,66.35,45099.0,66.15,66.57,66.05,66.35,45099.0
2016-02-03 15:50:00,66.33,66.55,66.3,66.49,117360.0,66.33,66.55,66.3,66.49,117360.0
2016-02-04 09:30:00,66.39,67.29,66.05,67.13,54087.0,66.39,67.29,66.05,67.13,54087.0
2016-02-04 09:40:00,67.05,67.4,66.63,67.14,34650.0,67.05,67.4,66.63,67.14,34650.0
2016-02-04 09:50:00,67.04,67.75,67.04,67.62,50294.0,67.04,67.75,67.04,67.62,50294.0
2016-02-04 10:00:00,67.55,67.89,66.91,67.75,84065.0,67.55,67.89,66.91,67.75,84065.0
2016-02-04 10:10:00,67.69,68.35,67.63,68.31,50647.0,67.69,68.35,67.63,68.31,50647.0
2016-02-04 10:20:00,68.36,68.47,68.04,68.12,47881.0,68.36,68.47,68.04,68.12,47881.0
2016-02-04 10:30:00,68.16,68.49,67.85,68.15,37216.0,68.16,68.49,67.85,68.15,37216.0
2016-02-04 10:40:00,68.18,68.19,67.82,68.18,28112.0,68.18,68.19,67.82,68.18,28112.0
2016-02-04 10:50:00,68.18,68.2,67.71,68.0,54299.0,68.18,68.2,67.71,68.0,54299.0
2016-02-04 11:00:00,67.93,67.93,67.31,67.32,31726.0,67.93,67.93,67.31,67.32,31726.0
2016-02-04 11:10:00,67.36,67.67,67.05,67.07,22104.0,67.36,67.67,67.05,67.07,22104.0
2016-02-04 11:20:00,67.07,67.39,67.07,67.15,21138.0,67.07,67.39,67.07,67.15,21138.0
2016-02-04 11:30:00,67.15,67.15,66.56,66.72,48795.0,67.15,67.15,66.56,66.72,48795.0
2016-02-04 11:40:00,66.76,66.93,66.37,66.71,41333.0,66.76,66.93,66.37,66.71,41333.0
2016-02-04 11:50:00,66.67,67.0,66.47,66.74,49533.0,66.67,67.0,66.47,66.74,49533.0
2016-02-04 12:00:00,66.78,67.45,66.76,67.33,45752.0,66.78,67.45,66.76,67.33,45752.0
2016-02-04 12:10:00,67.35,67.68,67.31,67.59,21567.0,67.35,67.68,67.31,67.59,21567.0
2016-02-04 12:20:00,67.63,67.68,67.25,67.46,19697.0,67.63,67.68,67.25,67.46,19697.0
2016-02-04 12:30:00,67.5,67.66,67.2,67.55,18890.0,67.5,67.66,67.2,67.55,18890.0
2016-02-04 12:40:00,67.58,67.8,67.29,67.56,33191.0,67.58,67.8,67.29,67.56,33191.0
2016-02-04 12:50:00,67.63,67.71,67.14,67.22,30771.0,67.63,67.71,67.14,67.22,30771.0
2016-02-04 13:00:00,67.19,67.7,67.19,67.52,12716.0,67.19,67.7,67.19,67.52,12716.0
2016-02-04 13:10:00,67.5,67.7,67.37,67.44,24478.0,67.5,67.7,67.37,67.44,24478.0
2016-02-04 13:20:00,67.44,67.59,67.25,67.34,37286.0,67.44,67.59,67.25,67.34,37286.0
2016-02-04 13:30:00,67.31,67.6,67.31,67.45,81046.0,67.31,67.6,67.31,67.45,81046.0
2016-02-04 13:40:00,67.53,67.53,66.9,66.93,11805.0,67.53,67.53,66.9,66.93,11805.0
2016-02-04 13:50:00,66.97,67.23,66.96,67.23,16922.0,66.97,67.23,66.96,67.23,16922.0
2016-02-04 14:00:00,67.25,67.25,66.84,66.95,18962.0,67.25,67.25,66.84,66.95,18962.0
2016-02-04 14:10:00,66.94,67.14,66.92,66.95,20996.0,66.94,67.14,66.92,66.95,20996.0
2016-02-04 14:20:00,66.95,66.96,66.67,66.75,12853.0,66.95,66.96,66.67,66.75,12853.0
2016-02-04 14:30:00,66.7,66.89,66.68,66.7,14255.0,66.7,66.89,66.68,66.7,14255.0
2016-02-04 14:40:00,66.67,66.73,66.5,66.63,20864.0,66.67,66.73,66.5,66.63,20864.0
2016-02-04 14:50:00,66.65,66.9,66.45,66.9,23193.0,66.65,66.9,66.45,66.9,23193.0
2016-02-04 15:00:00,66.92,66.92,66.67,66.74,18017.0,66.92,66.92,66.67,66.74,18017.0
2016-02-04 15:10:00,66.73,67.03,66.73,66.79,27551.0,66.73,67.03,66.73,66.79,27551.0
2016-02-04 15:20:00,66.84,67.0,66.7,66.71,26723.0,66.84,67.0,66.7,66.71,26723.0
2016-02-04 15:30:00,66.68,66.99,66.68,66.99,35392.0,66.68,66.99,66.68,66.99,35392.0
2016-02-04 15:40:00,67.02,67.17,66.9,66.98,38334.0,67.02,67.17,66.9,66.98,38334.0
2016-02-04 15:50:00,67.0,67.23,66.99,67.2,80338.0,67.0,67.23,66.99,67.2,80338.0
2016-02-05 09:30:00,66.71,66.88,66.11,66.46,34811.0,66.71,66.88,66.11,66.46,34811.0
2016-02-05 09:40:00,66.48,66.53,65.79,65.94,36235.0,66.48,66.53,65.79,65.94,36235.0
2016-02-05 09:50:00,65.93,66.62,65.8,66.0,50229.0,65.93,66.62,65.8,66.0,50229.0
2016-02-05 10:00:00,66.03,66.61,66.01,66.29,24972.0,66.03,66.61,66.01,66.29,24972.0
2016-02-05 10:10:00,66.2,66.67,66.19,66.47,24156.0,66.2,66.67,66.19,66.47,24156.0
2016-02-05 10:20:00,66.4,66.77,65.86,66.02,50816.0,66.4,66.77,65.86,66.02,50816.0
2016-02-05 10:30:00,66.06,66.4,65.83,66.11,28274.0,66.06,66.4,65.83,66.11,28274.0
2016-02-05 10:40:00,66.12,66.64,66.0,66.44,31928.0,66.12,66.64,66.0,66.44,31928.0
2016-02-05 10:50:00,66.44,66.46,65.95,65.96,50053.0,66.44,66.46,65.95,65.96,50053.0
2016-02-05 11:00:00,65.95,66.05,65.55,65.64,42950.0,65.95,66.05,65.55,65.64,42950.0
2016-02-05 11:10:00,65.59,65.86,65.5,65.56,22752.0,65.59,65.86,65.5,65.56,22752.0
2016-02-05 11:20:00,65.56,65.75,65.36,65.6,34702.0,65.56,65.75,65.36,65.6,34702.0
2016-02-05 11:30:00,65.66,65.96,65.51,65.93,27417.0,65.66,65.96,65.51,65.93,27417.0
2016-02-05 11:40:00,66.02,66.08,65.59,65.72,23546.0,66.02,66.08,65.59,65.72,23546.0
2016-02-05 11:50:00,65.72,65.83,65.54,65.69,20852.0,65.72,65.83,65.54,65.69,20852.0
2016-02-05 12:00:00,65.71,65.94,65.58,65.67,20877.0,65.71,65.94,65.58,65.67,20877.0
2016-02-05 12:10:00,65.72,65.94,65.58,65.84,25086.0,65.72,65.94,65.58,65.84,25086.0
2016-02-05 12:20:00,65.87,65.94,65.73,65.87,25260.0,65.87,65.94,65.73,65.87,25260.0
2016-02-05 12:30:00,65.83,66.31,65.78,66.23,29385.0,65.83,66.31,65.78,66.23,29385.0
2016-02-05 12:40:00,66.21,66.45,66.19,66.32,37814.0,66.21,66.45,66.19,66.32,37814.0
2016-02-05 12:50:00,66.31,66.31,65.95,66.1,16235.0,66.31,66.31,65.95,66.1,16235.0
2016-02-05 13:00:00,66.12,66.17,66.0,66.11,11583.0,66.12,66.17,66.0,66.11,11583.0
2016-02-05 13:10:00,66.04,66.1,65.82,65.9,15226.0,66.04,66.1,65.82,65.9,15226.0
2016-02-05 13:20:00,65.9,65.96,65.69,65.86,9454.0,65.9,65.96,65.69,65.86,9454.0
2016-02-05 13:30:00,65.85,65.91,65.59,65.59,13151.0,65.85,65.91,65.59,65.59,13151.0
2016-02-05 13:40:00,65.6,65.74,65.5,65.58,15423.0,65.6,65.74,65.5,65.58,15423.0
2016-02-05 13:50:00,65.56,65.78,65.49,65.63,29420.0,65.56,65.78,65.49,65.63,29420.0
2016-02-05 14:00:00,65.62,65.66,65.39,65.54,15848.0,65.62,65.66,65.39,65.54,15848.0
2016-02-05 14:10:00,65.44,65.52,65.18,65.21,23210.0,65.44,65.52,65.18,65.21,23210.0
2016-02-05 14:20:00,65.23,65.33,65.13,65.19,14803.0,65.23,65.33,65.13,65.19,14803.0
2016-02-05 14:30:00,65.18,65.5,65.17,65.48,15903.0,65.18,65.5,65.17,65.48,15903.0
2016-02-05 14:40:00,65.44,65.48,65.31,65.47,25079.0,65.44,65.48,65.31,65.47,25079.0
2016-02-05 14:50:00,65.47,65.47,65.15,65.25,15576.0,65.47,65.47,65.15,65.25,15576.0
2016-02-05 15:00:00,65.21,65.21,64.92,64.99,45810.0,65.21,65.21,64.92,64.99,45810.0
2016-02-05 15:10:00,65.01,65.25,64.95,65.21,39583.0,65.01,65.25,64.95,65.21,39583.0
2016-02-05 15:20:00,65.2,65.32,65.13,65.32,25417.0,65.2,65.32,65.13,65.32,25417.0
2016-02-05 15:30:00,65.3,65.33,64.95,64.95,54180.0,65.3,65.33,64.95,64.95,54180.0
2016-02-05 15:40:00,64.96,65.14,64.86,65.03,67223.0,64.96,65.14,64.86,65.03,67223.0
2016-02-05 15:50:00,65.02,65.07,64.86,65.07,208784.0,65.02,65.07,64.86,65.07,208784.0
2016-02-08 09:30:00,63.68,64.36,63.5,63.9,109889.0,63.68,64.36,63.5,63.9,109889.0
2016-02-08 09:40:00,63.93,65.07,63.92,64.96,78698.0,63.93,65.07,63.92,64.96,78698.0
2016-02-08 09:50:00,64.96,65.03,64.41,64.62,79323.0,64.96,65.03,64.41,64.62,79323.0
2016-02-08 10:00:00,64.59,64.78,64.17,64.33,61870.0,64.59,64.78,64.17,64.33,61870.0
2016-02-08 10:10:00,64.32,64.32,63.75,63.88,116629.0,64.32,64.32,63.75,63.88,116629.0
2016-02-08 10:20:00,63.85,64.01,63.67,63.88,42057.0,63.85,64.01,63.67,63.88,42057.0
2016-02-08 10:30:00,63.86,64.22,63.86,64.22,35793.0,63.86,64.22,63.86,64.22,35793.0
2016-02-08 10:40:00,64.26,64.26,63.91,64.03,29992.0,64.26,64.26,63.91,64.03,29992.0
2016-02-08 10:50:00,64.04,64.16,63.52,63.57,100333.0,64.04,64.16,63.52,63.57,100333.0
2016-02-08 11:00:00,63.62,63.65,63.15,63.16,42871.0,63.62,63.65,63.15,63.16,42871.0
2016-02-08 11:10:00,63.23,63.23,63.0,63.11,61076.0,63.23,63.23,63.0,63.11,61076.0
2016-02-08 11:20:00,63.1,63.47,63.1,63.32,40013.0,63.1,63.47,63.1,63.32,40013.0
2016-02-08 11:30:00,63.35,63.54,63.21,63.24,35669.0,63.35,63.54,63.21,63.24,35669.0
2016-02-08 11:40:00,63.21,63.5,63.08,63.3,52922.0,63.21,63.5,63.08,63.3,52922.0
2016-02-08 11:50:00,63.31,63.38,63.09,63.28,98722.0,63.31,63.38,63.09,63.28,98722.0
2016-02-08 12:00:00,63.29,63.6,63.22,63.52,44223.0,63.29,63.6,63.22,63.52,44223.0
2016-02-08 12:10:00,63.54,63.8,63.45,63.69,24973.0,63.54,63.8,63.45,63.69,24973.0
2016-02-08 12:20:00,63.73,63.82,63.6,63.75,18963.0,63.73,63.82,63.6,63.75,18963.0
2016-02-08 12:30:00,63.78,63.87,63.57,63.57,11395.0,63.78,63.87,63.57,63.57,11395.0
2016-02-08 12:40:00,63.6,63.72,63.6,63.65,19680.0,63.6,63.72,63.6,63.65,19680.0
2016-02-08 12:50:00,63.62,63.73,63.5,63.58,15850.0,63.62,63.73,63.5,63.58,15850.0
2016-02-08 13:00:00,63.57,63.62,63.42,63.47,35110.0,63.57,63.62,63.42,63.47,35110.0
2016-02-08 13:10:00,63.45,63.54,63.39,63.4,71469.0,63.45,63.54,63.39,63.4,71469.0
2016-02-08 13:20:00,63.43,63.58,63.41,63.48,48668.0,63.43,63.58,63.41,63.48,48668.0
2016-02-08 13:30:00,63.47,63.54,63.41,63.45,32756.0,63.47,63.54,63.41,63.45,32756.0
2016-02-08 13:40:00,63.47,63.5,63.01,63.08,43274.0,63.47,63.5,63.01,63.08,43274.0
2016-02-08 13:50:00,63.07,63.17,62.96,63.12,39670.0,63.07,63.17,62.96,63.12,39670.0
2016-02-08 14:00:00,63.14,63.34,63.1,63.24,40077.0,63.14,63.34,63.1,63.24,40077.0
2016-02-08 14:10:00,63.23,63.34,62.97,62.98,42028.0,63.23,63.34,62.97,62.98,42028.0
2016-02-08 14:20:00,63.0,63.28,63.0,63.23,29008.0,63.0,63.28,63.0,63.23,29008.0
2016-02-08 14:30:00,63.22,63.24,63.02,63.2,19514.0,63.22,63.24,63.02,63.2,19514.0
2016-02-08 14:40:00,63.24,63.39,63.19,63.33,12604.0,63.24,63.39,63.19,63.33,12604.0
2016-02-08 14:50:00,63.31,63.36,63.24,63.36,16311.0,63.31,63.36,63.24,63.36,16311.0
2016-02-08 15:00:00,63.32,63.48,63.29,63.41,11540.0,63.32,63.48,63.29,63.41,11540.0
2016-02-08 15:10:00,63.42,63.83,63.38,63.77,25527.0,63.42,63.83,63.38,63.77,25527.0
2016-02-08 15:20:00,63.8,63.95,63.72,63.77,25876.0,63.8,63.95,63.72,63.77,25876.0
2016-02-08 15:30:00,63.78,63.98,63.77,63.89,40626.0,63.78,63.98,63.77,63.89,40626.0
2016-02-08 15:40:00,63.92,64.43,63.9,64.3,56405.0,63.92,64.43,63.9,64.3,56405.0
2016-02-08 15:50:00,64.28,64.32,64.04,64.18,76989.0,64.28,64.32,64.04,64.18,76989.0
2016-02-09 09:30:00,63.03,63.52,62.54,63.36,71701.0,63.03,63.52,62.54,63.36,71701.0
2016-02-09 09:40:00,63.4,64.4,63.17,64.23,51664.0,63.4,64.4,63.17,64.23,51664.0
2016-02-09 09:50:00,64.21,64.8,64.16,64.41,46214.0,64.21,64.8,64.16,64.41,46214.0
2016-02-09 10:00:00,64.52,65.98,64.36,65.58,62128.0,64.52,65.98,64.36,65.58,62128.0
2016-02-09 10:10:00,65.59,65.71,65.04,65.71,50670.0,65.59,65.71,65.04,65.71,50670.0
2016-02-09 10:20:00,65.74,66.25,65.64,66.05,63212.0,65.74,66.25,65.64,66.05,63212.0
2016-02-09 10:30:00,66.14,66.16,65.19,65.31,32175.0,66.14,66.16,65.19,65.31,32175.0
2016-02-09 10:40:00,65.34,65.35,64.81,65.16,24281.0,65.34,65.35,64.81,65.16,24281.0
2016-02-09 10:50:00,65.21,65.24,64.59,64.59,29368.0,65.21,65.24,64.59,64.59,29368.0
2016-02-09 11:00:00,64.64,65.04,64.55,64.94,36498.0,64.64,65.04,64.55,64.94,36498.0
2016-02-09 11:10:00,64.99,65.38,64.92,65.26,12455.0,64.99,65.38,64.92,65.26,12455.0
2016-02-09 11:20:00,65.24,65.69,65.24,65.6,25257.0,65.24,65.69,65.24,65.6,25257.0
2016-02-09 11:30:00,65.52,65.56,65.19,65.29,46002.0,65.52,65.56,65.19,65.29,46002.0
2016-02-09 11:40:00,65.37,65.66,65.35,65.38,28398.0,65.37,65.66,65.35,65.38,28398.0
2016-02-09 11:50:00,65.42,65.52,65.16,65.47,37869.0,65.42,65.52,65.16,65.47,37869.0
2016-02-09 12:00:00,65.47,65.68,65.28,65.53,60521.0,65.47,65.68,65.28,65.53,60521.0
2016-02-09 12:10:00,65.54,65.67,65.38,65.5,17967.0,65.54,65.67,65.38,65.5,17967.0
2016-02-09 12:20:00,65.5,65.5,65.28,65.48,17315.0,65.5,65.5,65.28,65.48,17315.0
2016-02-09 12:30:00,65.41,65.63,65.23,65.53,34604.0,65.41,65.63,65.23,65.53,34604.0
2016-02-09 12:40:00,65.54,65.6,65.23,65.23,38529.0,65.54,65.6,65.23,65.23,38529.0
2016-02-09 12:50:00,65.25,65.3,64.98,65.02,51278.0,65.25,65.3,64.98,65.02,51278.0
2016-02-09 13:00:00,65.0,65.22,65.0,65.0,19767.0,65.0,65.22,65.0,65.0,19767.0
2016-02-09 13:10:00,65.0,65.01,64.8,64.98,30685.0,65.0,65.01,64.8,64.98,30685.0
2016-02-09 13:20:00,64.94,65.26,64.9,65.03,23939.0,64.94,65.26,64.9,65.03,23939.0
2016-02-09 13:30:00,65.07,65.38,65.07,65.2,40446.0,65.07,65.38,65.07,65.2,40446.0
2016-02-09 13:40:00,65.22,65.36,65.04,65.18,18650.0,65.22,65.36,65.04,65.18,18650.0
2016-02-09 13:50:00,65.2,65.45,65.12,65.41,18059.0,65.2,65.45,65.12,65.41,18059.0
2016-02-09 14:00:00,65.38,66.03,65.32,65.94,40779.0,65.38,66.03,65.32,65.94,40779.0
2016-02-09 14:10:00,66.02,66.04,65.65,65.87,27659.0,66.02,66.04,65.65,65.87,27659.0
2016-02-09 14:20:00,65.89,66.02,65.37,65.44,51558.0,65.89,66.02,65.37,65.44,51558.0
2016-02-09 14:30:00,65.45,66.12,65.44,66.05,35361.0,65.45,66.12,65.44,66.05,35361.0
2016-02-09 14:40:00,66.06,66.17,65.88,65.89,31483.0,66.06,66.17,65.88,65.89,31483.0
2016-02-09 14:50:00,65.91,66.43,65.88,66.27,58482.0,65.91,66.43,65.88,66.27,58482.0
2016-02-09 15:00:00,66.29,66.85,66.21,66.72,54410.0,66.29,66.85,66.21,66.72,54410.0
2016-02-09 15:10:00,66.66,66.72,66.39,66.4,77160.0,66.66,66.72,66.39,66.4,77160.0
2016-02-09 15:20:00,66.4,66.52,66.12,66.22,49105.0,66.4,66.52,66.12,66.22,49105.0
2016-02-09 15:30:00,66.19,66.57,66.16,66.49,57932.0,66.19,66.57,66.16,66.49,57932.0
2016-02-09 15:40:00,66.47,66.5,66.13,66.4,87019.0,66.47,66.5,66.13,66.4,87019.0
2016-02-09 15:50:00,66.41,66.61,66.3,66.49,309631.0,66.41,66.61,66.3,66.49,309631.0
2016-02-10 09:30:00,64.66,65.72,64.32,64.48,222931.0,64.66,65.72,64.32,64.48,222931.0
2016-02-10 09:40:00,64.48,65.12,64.31,65.06,181111.0,64.48,65.12,64.31,65.06,181111.0
2016-02-10 09:50:00,65.08,65.08,64.13,64.35,100009.0,65.08,65.08,64.13,64.35,100009.0
2016-02-10 10:00:00,64.33,64.67,63.82,64.11,154740.0,64.33,64.67,63.82,64.11,154740.0
2016-02-10 10:10:00,64.11,64.35,63.79,64.28,70517.0,64.11,64.35,63.79,64.28,70517.0
2016-02-10 10:20:00,64.29,64.7,64.15,64.53,100662.0,64.29,64.7,64.15,64.53,100662.0
2016-02-10 10:30:00,64.55,65.17,64.38,64.41,84601.0,64.55,65.17,64.38,64.41,84601.0
2016-02-10 10:40:00,64.37,64.51,64.08,64.44,49277.0,64.37,64.51,64.08,64.44,49277.0
2016-02-10 10:50:00,64.44,64.44,63.9,64.28,67353.0,64.44,64.44,63.9,64.28,67353.0
2016-02-10 11:00:00,64.35,64.5,64.18,64.27,44739.0,64.35,64.5,64.18,64.27,44739.0
2016-02-10 11:10:00,64.28,64.79,64.26,64.78,26691.0,64.28,64.79,64.26,64.78,26691.0
2016-02-10 11:20:00,64.75,64.76,64.22,64.25,20190.0,64.75,64.76,64.22,64.25,20190.0
2016-02-10 11:30:00,64.23,64.38,64.17,64.3,23188.0,64.23,64.38,64.17,64.3,23188.0
2016-02-10 11:40:00,64.29,64.51,64.23,64.45,54043.0,64.29,64.51,64.23,64.45,54043.0
2016-02-10 11:50:00,64.47,64.79,64.37,64.57,26193.0,64.47,64.79,64.37,64.57,26193.0
2016-02-10 12:00:00,64.61,64.85,64.49,64.84,29636.0,64.61,64.85,64.49,64.84,29636.0
2016-02-10 12:10:00,64.79,64.9,64.67,64.89,41311.0,64.79,64.9,64.67,64.89,41311.0
2016-02-10 12:20:00,64.9,65.29,64.9,65.22,38163.0,64.9,65.29,64.9,65.22,38163.0
2016-02-10 12:30:00,65.23,65.42,65.03,65.35,20085.0,65.23,65.42,65.03,65.35,20085.0
2016-02-10 12:40:00,65.35,65.38,64.98,65.11,13758.0,65.35,65.38,64.98,65.11,13758.0
2016-02-10 12:50:00,65.12,65.24,65.0,65.12,26901.0,65.12,65.24,65.0,65.12,26901.0
2016-02-10 13:00:00,65.16,65.37,64.99,65.04,72577.0,65.16,65.37,64.99,65.04,72577.0
2016-02-10 13:10:00,65.02,65.15,64.92,65.06,28092.0,65.02,65.15,64.92,65.06,28092.0
2016-02-10 13:20:00,65.09,65.16,64.75,64.89,7550.0,65.09,65.16,64.75,64.89,7550.0
2016-02-10 13:30:00,64.9,64.97,64.71,64.91,16734.0,64.9,64.97,64.71,64.91,16734.0
2016-02-10 13:40:00,64.83,65.0,64.79,64.91,10921.0,64.83,65.0,64.79,64.91,10921.0
2016-02-10 13:50:00,64.86,64.96,64.71,64.91,70379.0,64.86,64.96,64.71,64.91,70379.0
2016-02-10 14:00:00,64.91,65.07,64.9,65.03,14388.0,64.91,65.07,64.9,65.03,14388.0
2016-02-10 14:10:00,65.05,65.12,64.83,64.99,25284.0,65.05,65.12,64.83,64.99,25284.0
2016-02-10 14:20:00,64.97,64.97,64.71,64.8,36492.0,64.97,64.97,64.71,64.8,36492.0
2016-02-10 14:30:00,64.77,65.02,64.69,64.75,29078.0,64.77,65.02,64.69,64.75,29078.0
2016-02-10 14:40:00,64.75,64.85,64.64,64.81,47074.0,64.75,64.85,64.64,64.81,47074.0
2016-02-10 14:50:00,64.81,65.04,64.69,64.83,29139.0,64.81,65.04,64.69,64.83,29139.0
2016-02-10 15:00:00,64.81,65.36,64.81,65.06,18805.0,64.81,65.36,64.81,65.06,18805.0
2016-02-10 15:10:00,65.06,65.2,64.79,64.83,46119.0,65.06,65.2,64.79,64.83,46119.0
2016-02-10 15:20:00,64.83,64.99,64.64,64.66,42682.0,64.83,64.99,64.64,64.66,42682.0
2016-02-10 15:30:00,64.67,64.79,64.32,64.35,42187.0,64.67,64.79,64.32,64.35,42187.0
2016-02-10 15:40:00,64.34,64.58,64.22,64.51,61021.0,64.34,64.58,64.22,64.51,61021.0
2016-02-10 15:50:00,64.47,64.55,64.33,64.41,112936.0,64.47,64.55,64.33,64.41,112936.0
2016-02-11 09:30:00,63.0,63.87,62.63,63.52,77619.0,63.0,63.87,62.63,63.52,77619.0
2016-02-11 09:40:00,63.63,63.79,63.06,63.52,74189.0,63.63,63.79,63.06,63.52,74189.0
2016-02-11 09:50:00,63.51,63.77,63.43,63.68,71058.0,63.51,63.77,63.43,63.68,71058.0
2016-02-11 10:00:00,63.63,64.07,63.56,63.68,68762.0,63.63,64.07,63.56,63.68,68762.0
2016-02-11 10:10:00,63.58,63.73,63.42,63.68,60451.0,63.58,63.73,63.42,63.68,60451.0
2016-02-11 10:20:00,63.66,63.73,63.39,63.5,56148.0,63.66,63.73,63.39,63.5,56148.0
2016-02-11 10:30:00,63.49,63.58,62.74,62.78,59975.0,63.49,63.58,62.74,62.78,59975.0
2016-02-11 10:40:00,62.74,62.81,62.37,62.6,85982.0,62.74,62.81,62.37,62.6,85982.0
2016-02-11 10:50:00,62.63,62.65,62.03,62.16,64395.0,62.63,62.65,62.03,62.16,64395.0
2016-02-11 11:00:00,62.11,62.37,61.85,61.96,49127.0,62.11,62.37,61.85,61.96,49127.0
2016-02-11 11:10:00,62.0,62.05,61.8,62.02,68417.0,62.0,62.05,61.8,62.02,68417.0
2016-02-11 11:20:00,62.04,62.13,61.62,61.64,97135.0,62.04,62.13,61.62,61.64,97135.0
2016-02-11 11:30:00,61.7,61.71,61.17,61.56,89719.0,61.7,61.71,61.17,61.56,89719.0
2016-02-11 11:40:00,61.55,61.58,61.14,61.21,71940.0,61.55,61.58,61.14,61.21,71940.0
2016-02-11 11:50:00,61.2,61.61,61.1,61.6,67986.0,61.2,61.61,61.1,61.6,67986.0
2016-02-11 12:00:00,61.58,61.8,61.35,61.75,33290.0,61.58,61.8,61.35,61.75,33290.0
2016-02-11 12:10:00,61.78,61.92,61.58,61.67,29655.0,61.78,61.92,61.58,61.67,29655.0
2016-02-11 12:20:00,61.63,61.85,61.56,61.59,20844.0,61.63,61.85,61.56,61.59,20844.0
2016-02-11 12:30:00,61.56,61.58,61.24,61.47,66559.0,61.56,61.58,61.24,61.47,66559.0
2016-02-11 12:40:00,61.48,61.54,61.36,61.5,25906.0,61.48,61.54,61.36,61.5,25906.0
2016-02-11 12:50:00,61.47,61.89,61.47,61.89,37951.0,61.47,61.89,61.47,61.89,37951.0
2016-02-11 13:00:00,61.88,62.04,61.72,61.84,22249.0,61.88,62.04,61.72,61.84,22249.0
2016-02-11 13:10:00,61.82,61.86,61.51,61.68,22700.0,61.82,61.86,61.51,61.68,22700.0
2016-02-11 13:20:00,61.68,61.82,61.59,61.6,17914.0,61.68,61.82,61.59,61.6,17914.0
2016-02-11 13:30:00,61.58,61.74,61.37,61.37,37945.0,61.58,61.74,61.37,61.37,37945.0
2016-02-11 13:40:00,61.36,61.41,61.03,61.08,42411.0,61.36,61.41,61.03,61.08,42411.0
2016-02-11 13:50:00,61.09,61.1,60.74,60.74,89516.0,61.09,61.1,60.74,60.74,89516.0
2016-02-11 14:00:00,60.79,61.26,60.71,61.19,77615.0,60.79,61.26,60.71,61.19,77615.0
2016-02-11 14:10:00,61.2,61.25,60.89,60.89,23818.0,61.2,61.25,60.89,60.89,23818.0
2016-02-11 14:20:00,60.88,60.96,60.41,60.44,58577.0,60.88,60.96,60.41,60.44,58577.0
2016-02-11 14:30:00,60.43,60.75,60.1,60.66,104405.0,60.43,60.75,60.1,60.66,104405.0
2016-02-11 14:40:00,60.68,61.41,60.35,61.34,117691.0,60.68,61.41,60.35,61.34,117691.0
2016-02-11 14:50:00,61.31,61.95,61.3,61.54,74415.0,61.31,61.95,61.3,61.54,74415.0
2016-02-11 15:00:00,61.49,61.52,60.68,60.86,55177.0,61.49,61.52,60.68,60.86,55177.0
2016-02-11 15:10:00,60.84,61.18,60.8,61.14,106441.0,60.84,61.18,60.8,61.14,106441.0
2016-02-11 15:20:00,61.15,61.45,61.12,61.37,65409.0,61.15,61.45,61.12,61.37,65409.0
2016-02-11 15:30:00,61.37,61.93,61.22,61.78,68953.0,61.37,61.93,61.22,61.78,68953.0
2016-02-11 15:40:00,61.8,61.86,61.14,61.47,122671.0,61.8,61.86,61.14,61.47,122671.0
2016-02-11 15:50:00,61.49,61.65,61.31,61.32,243169.0,61.49,61.65,61.31,61.32,243169.0
2016-02-12 09:30:00,62.3,62.8,61.38,61.71,100566.0,62.3,62.8,61.38,61.71,100566.0
2016-02-12 09:40:00,61.72,61.83,60.54,60.75,62654.0,61.72,61.83,60.54,60.75,62654.0
2016-02-12 09:50:00,60.7,60.85,60.03,60.07,72084.0,60.7,60.85,60.03,60.07,72084.0
2016-02-12 10:00:00,60.08,60.31,59.6,60.03,101375.0,60.08,60.31,59.6,60.03,101375.0
2016-02-12 10:10:00,60.03,60.28,59.34,59.64,95323.0,60.03,60.28,59.34,59.64,95323.0
2016-02-12 10:20:00,59.61,59.7,59.05,59.29,136221.0,59.61,59.7,59.05,59.29,136221.0
2016-02-12 10:30:00,59.28,59.87,58.9,58.95,210524.0,59.28,59.87,58.9,58.95,210524.0
2016-02-12 10:40:00,58.91,58.99,58.08,58.54,168202.0,58.91,58.99,58.08,58.54,168202.0
2016-02-12 10:50:00,58.54,59.46,58.5,59.28,90533.0,58.54,59.46,58.5,59.28,90533.0
2016-02-12 11:00:00,59.31,59.47,58.64,59.11,64070.0,59.31,59.47,58.64,59.11,64070.0
2016-02-12 11:10:00,59.23,59.96,59.05,59.64,72343.0,59.23,59.96,59.05,59.64,72343.0
2016-02-12 11:20:00,59.7,59.98,59.42,59.53,76804.0,59.7,59.98,59.42,59.53,76804.0
2016-02-12 11:30:00,59.5,59.9,59.46,59.9,59564.0,59.5,59.9,59.46,59.9,59564.0
2016-02-12 11:40:00,59.88,60.07,59.73,59.89,70969.0,59.88,60.07,59.73,59.89,70969.0
2016-02-12 11:50:00,59.93,60.22,59.62,59.93,45249.0,59.93,60.22,59.62,59.93,45249.0
2016-02-12 12:00:00,59.95,60.47,59.95,60.4,101237.0,59.95,60.47,59.95,60.4,101237.0
2016-02-12 12:10:00,60.36,60.63,60.29,60.61,51687.0,60.36,60.63,60.29,60.61,51687.0
2016-02-12 12:20:00,60.61,61.11,60.55,60.76,71471.0,60.61,61.11,60.55,60.76,71471.0
2016-02-12 12:30:00,60.69,60.78,60.29,60.55,30800.0,60.69,60.78,60.29,60.55,30800.0
2016-02-12 12:40:00,60.57,60.62,60.38,60.48,31254.0,60.57,60.62,60.38,60.48,31254.0
2016-02-12 12:50:00,60.49,60.89,60.49,60.62,23499.0,60.49,60.89,60.49,60.62,23499.0
2016-02-12 13:00:00,60.61,60.63,60.15,60.27,27270.0,60.61,60.63,60.15,60.27,27270.0
2016-02-12 13:10:00,60.3,60.45,60.07,60.27,60922.0,60.3,60.45,60.07,60.27,60922.0
2016-02-12 13:20:00,60.27,60.48,60.04,60.09,109527.0,60.27,60.48,60.04,60.09,109527.0
2016-02-12 13:30:00,60.11,60.4,59.95,60.36,27593.0,60.11,60.4,59.95,60.36,27593.0
2016-02-12 13:40:00,60.38,60.45,60.21,60.41,27209.0,60.38,60.45,60.21,60.41,27209.0
2016-02-12 13:50:00,60.44,60.53,60.26,60.32,34357.0,60.44,60.53,60.26,60.32,34357.0
2016-02-12 14:00:00,60.34,60.79,60.34,60.79,24327.0,60.34,60.79,60.34,60.79,24327.0
2016-02-12 14:10:00,60.77,60.77,60.4,60.46,24333.0,60.77,60.77,60.4,60.46,24333.0
2016-02-12 14:20:00,60.5,60.91,60.34,60.72,34957.0,60.5,60.91,60.34,60.72,34957.0
2016-02-12 14:30:00,60.73,60.77,60.4,60.63,20818.0,60.73,60.77,60.4,60.63,20818.0
2016-02-12 14:40:00,60.64,60.9,60.57,60.62,29582.0,60.64,60.9,60.57,60.62,29582.0
2016-02-12 14:50:00,60.65,60.78,60.45,60.75,32991.0,60.65,60.78,60.45,60.75,32991.0
2016-02-12 15:00:00,60.74,60.81,60.68,60.78,19000.0,60.74,60.81,60.68,60.78,19000.0
2016-02-12 15:10:00,60.77,61.07,60.7,61.03,39528.0,60.77,61.07,60.7,61.03,39528.0
2016-02-12 15:20:00,61.04,61.05,60.84,61.04,59883.0,61.04,61.05,60.84,61.04,59883.0
2016-02-12 15:30:00,61.0,61.04,60.75,60.79,49571.0,61.0,61.04,60.75,60.79,49571.0
2016-02-12 15:40:00,60.77,61.04,60.77,60.94,53663.0,60.77,61.04,60.77,60.94,53663.0
2016-02-12 15:50:00,60.95,61.0,60.88,60.99,105815.0,60.95,61.0,60.88,60.99,105815.0
2016-02-16 09:30:00,61.98,62.41,61.7,61.9,98124.0,61.98,62.41,61.7,61.9,98124.0
2016-02-16 09:40:00,61.99,62.94,61.99,62.39,71043.0,61.99,62.94,61.99,62.39,71043.0
2016-02-16 09:50:00,62.36,63.14,62.13,63.04,50222.0,62.36,63.14,62.13,63.04,50222.0
2016-02-16 10:00:00,63.09,63.32,62.3,62.35,28845.0,63.09,63.32,62.3,62.35,28845.0
2016-02-16 10:10:00,62.31,62.5,62.06,62.07,33446.0,62.31,62.5,62.06,62.07,33446.0
2016-02-16 10:20:00,62.05,62.25,61.68,61.73,31092.0,62.05,62.25,61.68,61.73,31092.0
2016-02-16 10:30:00,61.8,62.47,61.66,62.46,50685.0,61.8,62.47,61.66,62.46,50685.0
2016-02-16 10:40:00,62.47,62.77,62.42,62.54,24136.0,62.47,62.77,62.42,62.54,24136.0
2016-02-16 10:50:00,62.54,62.84,62.11,62.37,66808.0,62.54,62.84,62.11,62.37,66808.0
2016-02-16 11:00:00,62.33,62.7,62.0,62.06,31745.0,62.33,62.7,62.0,62.06,31745.0
2016-02-16 11:10:00,62.1,62.32,61.79,62.32,34857.0,62.1,62.32,61.79,62.32,34857.0
2016-02-16 11:20:00,62.29,62.37,62.02,62.16,13070.0,62.29,62.37,62.02,62.16,13070.0
2016-02-16 11:30:00,62.13,62.47,62.13,62.31,94151.0,62.13,62.47,62.13,62.31,94151.0
2016-02-16 11:40:00,62.3,62.37,62.1,62.35,16825.0,62.3,62.37,62.1,62.35,16825.0
2016-02-16 11:50:00,62.41,63.01,62.34,62.94,34041.0,62.41,63.01,62.34,62.94,34041.0
2016-02-16 12:00:00,62.95,62.98,62.39,62.54,44232.0,62.95,62.98,62.39,62.54,44232.0
2016-02-16 12:10:00,62.47,62.67,62.3,62.58,11303.0,62.47,62.67,62.3,62.58,11303.0
2016-02-16 12:20:00,62.59,62.77,62.49,62.69,15181.0,62.59,62.77,62.49,62.69,15181.0
2016-02-16 12:30:00,62.66,62.82,62.66,62.82,11939.0,62.66,62.82,62.66,62.82,11939.0
2016-02-16 12:40:00,62.81,62.86,62.62,62.72,23590.0,62.81,62.86,62.62,62.72,23590.0
2016-02-16 12:50:00,62.69,63.0,62.59,62.96,14418.0,62.69,63.0,62.59,62.96,14418.0
2016-02-16 13:00:00,63.0,63.22,62.96,63.2,14353.0,63.0,63.22,62.96,63.2,14353.0
2016-02-16 13:10:00,63.22,63.27,62.88,63.05,24423.0,63.22,63.27,62.88,63.05,24423.0
2016-02-16 13:20:00,62.97,63.12,62.91,63.0,13243.0,62.97,63.12,62.91,63.0,13243.0
2016-02-16 13:30:00,63.02,63.15,63.0,63.07,15402.0,63.02,63.15,63.0,63.07,15402.0
2016-02-16 13:40:00,63.07,63.08,62.8,62.83,17508.0,63.07,63.08,62.8,62.83,17508.0
2016-02-16 13:50:00,62.83,62.91,62.78,62.91,27516.0,62.83,62.91,62.78,62.91,27516.0
2016-02-16 14:00:00,62.91,63.01,62.81,62.91,17737.0,62.91,63.01,62.81,62.91,17737.0
2016-02-16 14:10:00,62.94,63.02,62.91,62.91,8060.0,62.94,63.02,62.91,62.91,8060.0
2016-02-16 14:20:00,62.94,63.0,62.82,62.94,12041.0,62.94,63.0,62.82,62.94,12041.0
2016-02-16 14:30:00,62.95,63.1,62.94,63.0,14598.0,62.95,63.1,62.94,63.0,14598.0
2016-02-16 14:40:00,63.03,63.08,62.87,62.93,15784.0,63.03,63.08,62.87,62.93,15784.0
2016-02-16 14:50:00,62.89,62.91,62.62,62.73,14500.0,62.89,62.91,62.62,62.73,14500.0
2016-02-16 15:00:00,62.74,62.9,62.72,62.75,19517.0,62.74,62.9,62.72,62.75,19517.0
2016-02-16 15:10:00,62.75,62.77,62.65,62.68,32261.0,62.75,62.77,62.65,62.68,32261.0
2016-02-16 15:20:00,62.66,62.84,62.62,62.81,29502.0,62.66,62.84,62.62,62.81,29502.0
2016-02-16 15:30:00,62.81,62.88,62.73,62.75,21689.0,62.81,62.88,62.73,62.75,21689.0
2016-02-16 15:40:00,62.77,62.78,62.57,62.74,47249.0,62.77,62.78,62.57,62.74,47249.0
2016-02-16 15:50:00,62.74,63.17,62.71,63.05,163777.0,62.74,63.17,62.71,63.05,163777.0
2016-02-17 09:30:00,63.7,64.2,63.5,64.02,74254.0,63.7,64.2,63.5,64.02,74254.0
2016-02-17 09:40:00,64.05,64.2,63.05,63.09,51327.0,64.05,64.2,63.05,63.09,51327.0
2016-02-17 09:50:00,63.15,63.31,62.82,62.98,54422.0,63.15,63.31,62.82,62.98,54422.0
2016-02-17 10:00:00,63.04,63.25,62.85,63.09,43468.0,63.04,63.25,62.85,63.09,43468.0
2016-02-17 10:10:00,63.14,63.57,62.87,62.95,66369.0,63.14,63.57,62.87,62.95,66369.0
2016-02-17 10:20:00,62.94,62.95,62.7,62.81,56545.0,62.94,62.95,62.7,62.81,56545.0
2016-02-17 10:30:00,62.83,62.83,62.22,62.45,137473.0,62.83,62.83,62.22,62.45,137473.0
2016-02-17 10:40:00,62.46,62.77,62.3,62.72,46103.0,62.46,62.77,62.3,62.72,46103.0
2016-02-17 10:50:00,62.74,63.06,62.48,62.98,90728.0,62.74,63.06,62.48,62.98,90728.0
2016-02-17 11:00:00,62.96,62.98,62.69,62.69,22760.0,62.96,62.98,62.69,62.69,22760.0
2016-02-17 11:10:00,62.67,62.76,62.32,62.43,31670.0,62.67,62.76,62.32,62.43,31670.0
2016-02-17 11:20:00,62.35,62.48,62.17,62.39,23821.0,62.35,62.48,62.17,62.39,23821.0
2016-02-17 11:30:00,62.46,62.73,62.43,62.58,20594.0,62.46,62.73,62.43,62.58,20594.0
2016-02-17 11:40:00,62.58,62.72,62.5,62.69,36200.0,62.58,62.72,62.5,62.69,36200.0
2016-02-17 11:50:00,62.72,62.78,62.54,62.58,44164.0,62.72,62.78,62.54,62.58,44164.0
2016-02-17 12:00:00,62.64,62.64,62.39,62.44,16507.0,62.64,62.64,62.39,62.44,16507.0
2016-02-17 12:10:00,62.41,62.47,62.32,62.47,25270.0,62.41,62.47,62.32,62.47,25270.0
2016-02-17 12:20:00,62.46,62.56,62.36,62.5,24837.0,62.46,62.56,62.36,62.5,24837.0
2016-02-17 12:30:00,62.54,62.98,62.53,62.76,117018.0,62.54,62.98,62.53,62.76,117018.0
2016-02-17 12:40:00,62.77,62.98,62.73,62.84,83359.0,62.77,62.98,62.73,62.84,83359.0
2016-02-17 12:50:00,62.84,63.35,62.81,63.21,93702.0,62.84,63.35,62.81,63.21,93702.0
2016-02-17 13:00:00,63.23,63.49,63.15,63.49,27970.0,63.23,63.49,63.15,63.49,27970.0
2016-02-17 13:10:00,63.5,63.59,63.39,63.58,27379.0,63.5,63.59,63.39,63.58,27379.0
2016-02-17 13:20:00,63.57,63.69,63.54,63.63,17026.0,63.57,63.69,63.54,63.63,17026.0
2016-02-17 13:30:00,63.6,63.63,63.39,63.39,27845.0,63.6,63.63,63.39,63.39,27845.0
2016-02-17 13:40:00,63.4,63.67,63.39,63.67,16226.0,63.4,63.67,63.39,63.67,16226.0
2016-02-17 13:50:00,63.68,63.73,63.6,63.67,11352.0,63.68,63.73,63.6,63.67,11352.0
2016-02-17 14:00:00,63.66,63.8,63.55,63.7,14450.0,63.66,63.8,63.55,63.7,14450.0
2016-02-17 14:10:00,63.69,63.86,63.65,63.77,32750.0,63.69,63.86,63.65,63.77,32750.0
2016-02-17 14:20:00,63.81,63.87,63.62,63.63,43719.0,63.81,63.87,63.62,63.63,43719.0
2016-02-17 14:30:00,63.66,64.03,63.64,63.92,141944.0,63.66,64.03,63.64,63.92,141944.0
2016-02-17 14:40:00,63.9,64.03,63.84,63.9,86490.0,63.9,64.03,63.84,63.9,86490.0
2016-02-17 14:50:00,63.91,63.95,63.75,63.84,104450.0,63.91,63.95,63.75,63.84,104450.0
2016-02-17 15:00:00,63.84,63.95,63.63,63.65,62239.0,63.84,63.95,63.63,63.65,62239.0
2016-02-17 15:10:00,63.67,63.72,63.63,63.65,11898.0,63.67,63.72,63.63,63.65,11898.0
2016-02-17 15:20:00,63.65,63.67,63.34,63.36,25038.0,63.65,63.67,63.34,63.36,25038.0
2016-02-17 15:30:00,63.35,63.38,63.17,63.33,27668.0,63.35,63.38,63.17,63.33,27668.0
2016-02-17 15:40:00,63.37,63.45,63.29,63.43,37461.0,63.37,63.45,63.29,63.43,37461.0
2016-02-17 15:50:00,63.44,63.54,63.37,63.46,76158.0,63.44,63.54,63.37,63.46,76158.0
2016-02-18 09:30:00,64.29,64.83,63.69,63.88,88109.0,64.29,64.83,63.69,63.88,88109.0
2016-02-18 09:40:00,63.86,64.16,63.51,63.74,39984.0,63.86,64.16,63.51,63.74,39984.0
2016-02-18 09:50:00,63.72,63.96,63.25,63.4,42583.0,63.72,63.96,63.25,63.4,42583.0
2016-02-18 10:00:00,63.36,63.73,62.93,62.93,65230.0,63.36,63.73,62.93,62.93,65230.0
2016-02-18 10:10:00,62.93,63.51,62.86,63.27,28101.0,62.93,63.51,62.86,63.27,28101.0
2016-02-18 10:20:00,63.36,63.66,63.12,63.65,56622.0,63.36,63.66,63.12,63.65,56622.0
2016-02-18 10:30:00,63.69,63.78,63.26,63.33,49607.0,63.69,63.78,63.26,63.33,49607.0
2016-02-18 10:40:00,63.24,63.36,62.95,62.97,34591.0,63.24,63.36,62.95,62.97,34591.0
2016-02-18 10:50:00,62.97,63.16,62.81,63.05,30914.0,62.97,63.16,62.81,63.05,30914.0
2016-02-18 11:00:00,63.08,63.18,62.68,62.76,65581.0,63.08,63.18,62.68,62.76,65581.0
2016-02-18 11:10:00,62.82,63.5,62.81,62.99,29309.0,62.82,63.5,62.81,62.99,29309.0
2016-02-18 11:20:00,62.91,62.99,62.68,62.96,35009.0,62.91,62.99,62.68,62.96,35009.0
2016-02-18 11:30:00,63.02,63.21,62.87,63.1,37509.0,63.02,63.21,62.87,63.1,37509.0
2016-02-18 11:40:00,63.1,63.16,62.8,63.0,14930.0,63.1,63.16,62.8,63.0,14930.0
2016-02-18 11:50:00,63.01,63.14,62.89,63.0,53533.0,63.01,63.14,62.89,63.0,53533.0
2016-02-18 12:00:00,62.99,62.99,62.5,62.73,43520.0,62.99,62.99,62.5,62.73,43520.0
2016-02-18 12:10:00,62.8,62.97,62.8,62.97,11186.0,62.8,62.97,62.8,62.97,11186.0
2016-02-18 12:20:00,62.96,63.25,62.95,63.19,24599.0,62.96,63.25,62.95,63.19,24599.0
2016-02-18 12:30:00,63.23,63.5,63.19,63.39,14251.0,63.23,63.5,63.19,63.39,14251.0
2016-02-18 12:40:00,63.38,63.39,63.28,63.39,6070.0,63.38,63.39,63.28,63.39,6070.0
2016-02-18 12:50:00,63.37,63.45,63.09,63.11,10193.0,63.37,63.45,63.09,63.11,10193.0
2016-02-18 13:00:00,63.1,63.38,63.09,63.32,8305.0,63.1,63.38,63.09,63.32,8305.0
2016-02-18 13:10:00,63.27,63.41,63.27,63.39,26059.0,63.27,63.41,63.27,63.39,26059.0
2016-02-18 13:20:00,63.42,63.42,63.19,63.28,5294.0,63.42,63.42,63.19,63.28,5294.0
2016-02-18 13:30:00,63.24,63.36,63.09,63.36,11567.0,63.24,63.36,63.09,63.36,11567.0
2016-02-18 13:40:00,63.35,63.4,63.14,63.21,118378.0,63.35,63.4,63.14,63.21,118378.0
2016-02-18 13:50:00,63.23,63.65,63.2,63.65,75837.0,63.23,63.65,63.2,63.65,75837.0
2016-02-18 14:00:00,63.66,63.82,63.58,63.63,31912.0,63.66,63.82,63.58,63.63,31912.0
2016-02-18 14:10:00,63.64,63.78,63.58,63.78,22528.0,63.64,63.78,63.58,63.78,22528.0
2016-02-18 14:20:00,63.78,64.06,63.77,64.03,42947.0,63.78,64.06,63.77,64.03,42947.0
2016-02-18 14:30:00,64.08,64.31,64.08,64.2,34089.0,64.08,64.31,64.08,64.2,34089.0
2016-02-18 14:40:00,64.17,64.18,63.68,63.75,54402.0,64.17,64.18,63.68,63.75,54402.0
2016-02-18 14:50:00,63.76,63.87,63.7,63.72,19480.0,63.76,63.87,63.7,63.72,19480.0
2016-02-18 15:00:00,63.74,63.79,63.62,63.63,16885.0,63.74,63.79,63.62,63.63,16885.0
2016-02-18 15:10:00,63.63,63.76,63.48,63.63,33699.0,63.63,63.76,63.48,63.63,33699.0
2016-02-18 15:20:00,63.63,63.63,63.46,63.54,23046.0,63.63,63.63,63.46,63.54,23046.0
2016-02-18 15:30:00,63.53,63.73,63.45,63.69,29157.0,63.53,63.73,63.45,63.69,29157.0
2016-02-18 15:40:00,63.7,63.71,63.43,63.44,46433.0,63.7,63.71,63.43,63.44,46433.0
2016-02-18 15:50:00,63.46,63.61,63.38,63.52,160915.0,63.46,63.61,63.38,63.52,160915.0
2016-02-19 09:30:00,62.9,63.5,62.46,62.56,60204.0,62.9,63.5,62.46,62.56,60204.0
2016-02-19 09:40:00,62.56,63.5,62.5,63.03,41034.0,62.56,63.5,62.5,63.03,41034.0
2016-02-19 09:50:00,62.96,63.18,62.11,62.21,40714.0,62.96,63.18,62.11,62.21,40714.0
2016-02-19 10:00:00,62.22,62.49,62.17,62.35,35630.0,62.22,62.49,62.17,62.35,35630.0
2016-02-19 10:10:00,62.36,62.75,62.24,62.43,26177.0,62.36,62.75,62.24,62.43,26177.0
2016-02-19 10:20:00,62.4,62.65,62.1,62.12,40833.0,62.4,62.65,62.1,62.12,40833.0
2016-02-19 10:30:00,62.12,62.58,62.05,62.19,49432.0,62.12,62.58,62.05,62.19,49432.0
2016-02-19 10:40:00,62.21,62.43,62.12,62.23,17838.0,62.21,62.43,62.12,62.23,17838.0
2016-02-19 10:50:00,62.25,62.53,62.14,62.28,26208.0,62.25,62.53,62.14,62.28,26208.0
2016-02-19 11:00:00,62.26,62.46,62.19,62.2,21140.0,62.26,62.46,62.19,62.2,21140.0
2016-02-19 11:10:00,62.2,62.4,62.13,62.34,27317.0,62.2,62.4,62.13,62.34,27317.0
2016-02-19 11:20:00,62.37,62.46,62.23,62.34,30213.0,62.37,62.46,62.23,62.34,30213.0
2016-02-19 11:30:00,62.34,62.45,62.06,62.16,48831.0,62.34,62.45,62.06,62.16,48831.0
2016-02-19 11:40:00,62.14,62.25,62.07,62.1,22898.0,62.14,62.25,62.07,62.1,22898.0
2016-02-19 11:50:00,62.12,62.12,61.77,61.83,37104.0,62.12,62.12,61.77,61.83,37104.0
2016-02-19 12:00:00,61.87,62.06,61.85,61.99,17107.0,61.87,62.06,61.85,61.99,17107.0
2016-02-19 12:10:00,62.0,62.13,61.94,62.03,19200.0,62.0,62.13,61.94,62.03,19200.0
2016-02-19 12:20:00,62.02,62.07,61.65,61.68,43357.0,62.02,62.07,61.65,61.68,43357.0
2016-02-19 12:30:00,61.66,61.84,61.61,61.74,28060.0,61.66,61.84,61.61,61.74,28060.0
2016-02-19 12:40:00,61.77,61.79,61.44,61.62,33839.0,61.77,61.79,61.44,61.62,33839.0
2016-02-19 12:50:00,61.62,61.79,61.53,61.55,27899.0,61.62,61.79,61.53,61.55,27899.0
2016-02-19 13:00:00,61.56,61.65,61.47,61.49,18586.0,61.56,61.65,61.47,61.49,18586.0
2016-02-19 13:10:00,61.53,61.65,61.47,61.65,30780.0,61.53,61.65,61.47,61.65,30780.0
2016-02-19 13:20:00,61.63,62.36,61.58,62.24,114140.0,61.63,62.36,61.58,62.24,114140.0
2016-02-19 13:30:00,62.26,62.58,62.21,62.45,81024.0,62.26,62.58,62.21,62.45,81024.0
2016-02-19 13:40:00,62.46,62.6,62.37,62.57,26263.0,62.46,62.6,62.37,62.57,26263.0
2016-02-19 13:50:00,62.59,62.8,62.57,62.77,16552.0,62.59,62.8,62.57,62.77,16552.0
2016-02-19 14:00:00,62.77,62.91,62.7,62.89,44080.0,62.77,62.91,62.7,62.89,44080.0
2016-02-19 14:10:00,62.89,63.05,62.86,62.95,26839.0,62.89,63.05,62.86,62.95,26839.0
2016-02-19 14:20:00,62.93,62.94,62.74,62.81,25552.0,62.93,62.94,62.74,62.81,25552.0
2016-02-19 14:30:00,62.8,62.84,62.64,62.74,14610.0,62.8,62.84,62.64,62.74,14610.0
2016-02-19 14:40:00,62.71,62.75,62.48,62.5,20433.0,62.71,62.75,62.48,62.5,20433.0
2016-02-19 14:50:00,62.47,62.58,62.42,62.47,13467.0,62.47,62.58,62.42,62.47,13467.0
2016-02-19 15:00:00,62.47,62.51,62.41,62.45,20460.0,62.47,62.51,62.41,62.45,20460.0
2016-02-19 15:10:00,62.45,62.54,62.4,62.44,18775.0,62.45,62.54,62.4,62.44,18775.0
2016-02-19 15:20:00,62.43,62.54,62.42,62.53,23022.0,62.43,62.54,62.42,62.53,23022.0
2016-02-19 15:30:00,62.52,63.0,62.42,62.67,90680.0,62.52,63.0,62.42,62.67,90680.0
2016-02-19 15:40:00,62.7,62.8,62.54,62.62,54102.0,62.7,62.8,62.54,62.62,54102.0
2016-02-19 15:50:00,62.63,62.76,62.63,62.76,122746.0,62.63,62.76,62.63,62.76,122746.0
2016-02-22 09:30:00,63.56,63.92,63.45,63.86,53552.0,63.56,63.92,63.45,63.86,53552.0
2016-02-22 09:40:00,63.9,64.49,63.84,64.46,56570.0,63.9,64.49,63.84,64.46,56570.0
2016-02-22 09:50:00,64.47,64.73,64.24,64.68,61721.0,64.47,64.73,64.24,64.68,61721.0
2016-02-22 10:00:00,64.65,65.06,64.6,64.99,78970.0,64.65,65.06,64.6,64.99,78970.0
2016-02-22 10:10:00,64.96,65.34,64.96,65.28,59357.0,64.96,65.34,64.96,65.28,59357.0
2016-02-22 10:20:00,65.27,65.56,65.06,65.18,73128.0,65.27,65.56,65.06,65.18,73128.0
2016-02-22 10:30:00,65.22,65.46,64.9,64.99,51199.0,65.22,65.46,64.9,64.99,51199.0
2016-02-22 10:40:00,64.97,64.97,64.67,64.83,51766.0,64.97,64.97,64.67,64.83,51766.0
2016-02-22 10:50:00,64.85,65.09,64.85,64.87,57767.0,64.85,65.09,64.85,64.87,57767.0
2016-02-22 11:00:00,64.86,65.07,64.75,65.05,38393.0,64.86,65.07,64.75,65.05,38393.0
2016-02-22 11:10:00,65.06,65.16,64.73,64.88,46230.0,65.06,65.16,64.73,64.88,46230.0
2016-02-22 11:20:00,64.92,64.95,64.72,64.81,35451.0,64.92,64.95,64.72,64.81,35451.0
2016-02-22 11:30:00,64.81,64.91,64.71,64.71,38208.0,64.81,64.91,64.71,64.71,38208.0
2016-02-22 11:40:00,64.72,64.82,64.57,64.61,32208.0,64.72,64.82,64.57,64.61,32208.0
2016-02-22 11:50:00,64.6,64.7,64.39,64.65,165119.0,64.6,64.7,64.39,64.65,165119.0
2016-02-22 12:00:00,64.66,64.74,64.52,64.55,276674.0,64.66,64.74,64.52,64.55,276674.0
2016-02-22 12:10:00,64.54,64.59,64.48,64.57,71572.0,64.54,64.59,64.48,64.57,71572.0
2016-02-22 12:20:00,64.57,64.68,64.51,64.53,145116.0,64.57,64.68,64.51,64.53,145116.0
2016-02-22 12:30:00,64.53,65.0,64.5,64.81,44759.0,64.53,65.0,64.5,64.81,44759.0
2016-02-22 12:40:00,64.78,64.79,64.53,64.56,16862.0,64.78,64.79,64.53,64.56,16862.0
2016-02-22 12:50:00,64.55,64.76,64.52,64.55,25251.0,64.55,64.76,64.52,64.55,25251.0
2016-02-22 13:00:00,64.57,64.85,64.57,64.82,20184.0,64.57,64.85,64.57,64.82,20184.0
2016-02-22 13:10:00,64.8,64.85,64.61,64.61,14845.0,64.8,64.85,64.61,64.61,14845.0
2016-02-22 13:20:00,64.57,64.74,64.57,64.66,16615.0,64.57,64.74,64.57,64.66,16615.0
2016-02-22 13:30:00,64.65,64.72,64.46,64.5,38389.0,64.65,64.72,64.46,64.5,38389.0
2016-02-22 13:40:00,64.47,64.54,64.38,64.47,18028.0,64.47,64.54,64.38,64.47,18028.0
2016-02-22 13:50:00,64.48,64.53,64.43,64.49,35568.0,64.48,64.53,64.43,64.49,35568.0
2016-02-22 14:00:00,64.5,64.54,64.41,64.45,22400.0,64.5,64.54,64.41,64.45,22400.0
2016-02-22 14:10:00,64.45,64.46,63.94,63.94,29957.0,64.45,64.46,63.94,63.94,29957.0
2016-02-22 14:20:00,63.95,64.16,63.84,64.07,23009.0,63.95,64.16,63.84,64.07,23009.0
2016-02-22 14:30:00,64.06,64.07,63.77,63.97,20017.0,64.06,64.07,63.77,63.97,20017.0
2016-02-22 14:40:00,63.98,64.07,63.87,64.07,23895.0,63.98,64.07,63.87,64.07,23895.0
2016-02-22 14:50:00,64.08,64.15,63.99,64.06,11710.0,64.08,64.15,63.99,64.06,11710.0
2016-02-22 15:00:00,64.09,64.16,63.88,63.91,15754.0,64.09,64.16,63.88,63.91,15754.0
2016-02-22 15:10:00,63.89,63.96,63.8,63.94,17707.0,63.89,63.96,63.8,63.94,17707.0
2016-02-22 15:20:00,63.92,64.03,63.86,63.92,21493.0,63.92,64.03,63.86,63.92,21493.0
2016-02-22 15:30:00,63.91,63.97,63.89,63.93,26938.0,63.91,63.97,63.89,63.93,26938.0
2016-02-22 15:40:00,63.94,64.12,63.93,64.06,54339.0,63.94,64.12,63.93,64.06,54339.0
2016-02-22 15:50:00,64.08,64.26,64.08,64.23,142103.0,64.08,64.26,64.08,64.23,142103.0
2016-02-23 09:30:00,63.8,64.56,63.7,64.19,102855.0,63.8,64.56,63.7,64.19,102855.0
2016-02-23 09:40:00,64.19,64.36,63.72,63.75,59946.0,64.19,64.36,63.72,63.75,59946.0
2016-02-23 09:50:00,63.79,63.79,63.27,63.59,67509.0,63.79,63.79,63.27,63.59,67509.0
2016-02-23 10:00:00,63.58,63.84,63.04,63.04,53970.0,63.58,63.84,63.04,63.04,53970.0
2016-02-23 10:10:00,63.01,63.03,62.5,62.7,95651.0,63.01,63.03,62.5,62.7,95651.0
2016-02-23 10:20:00,62.67,62.97,62.44,62.5,86337.0,62.67,62.97,62.44,62.5,86337.0
2016-02-23 10:30:00,62.53,62.88,62.49,62.88,92448.0,62.53,62.88,62.49,62.88,92448.0
2016-02-23 10:40:00,62.89,62.98,62.44,62.48,55133.0,62.89,62.98,62.44,62.48,55133.0
2016-02-23 10:50:00,62.49,62.67,62.41,62.59,40687.0,62.49,62.67,62.41,62.59,40687.0
2016-02-23 11:00:00,62.59,62.63,61.94,61.95,63484.0,62.59,62.63,61.94,61.95,63484.0
2016-02-23 11:10:00,61.97,62.24,61.84,62.24,55042.0,61.97,62.24,61.84,62.24,55042.0
2016-02-23 11:20:00,62.25,62.33,61.98,62.05,48619.0,62.25,62.33,61.98,62.05,48619.0
2016-02-23 11:30:00,62.06,62.08,61.91,62.0,85304.0,62.06,62.08,61.91,62.0,85304.0
2016-02-23 11:40:00,62.01,62.43,62.01,62.22,135996.0,62.01,62.43,62.01,62.22,135996.0
2016-02-23 11:50:00,62.24,62.43,62.24,62.35,32199.0,62.24,62.43,62.24,62.35,32199.0
2016-02-23 12:00:00,62.31,62.33,62.01,62.11,29365.0,62.31,62.33,62.01,62.11,29365.0
2016-02-23 12:10:00,62.13,62.22,62.02,62.18,27158.0,62.13,62.22,62.02,62.18,27158.0
2016-02-23 12:20:00,62.21,62.48,62.21,62.36,27182.0,62.21,62.48,62.21,62.36,27182.0
2016-02-23 12:30:00,62.36,62.42,62.21,62.25,33260.0,62.36,62.42,62.21,62.25,33260.0
2016-02-23 12:40:00,62.24,62.4,62.22,62.4,18691.0,62.24,62.4,62.22,62.4,18691.0
2016-02-23 12:50:00,62.39,62.43,62.3,62.4,29125.0,62.39,62.43,62.3,62.4,29125.0
2016-02-23 13:00:00,62.39,62.41,62.21,62.32,30602.0,62.39,62.41,62.21,62.32,30602.0
2016-02-23 13:10:00,62.32,62.42,62.23,62.37,31504.0,62.32,62.42,62.23,62.37,31504.0
2016-02-23 13:20:00,62.36,62.44,62.34,62.41,23351.0,62.36,62.44,62.34,62.41,23351.0
2016-02-23 13:30:00,62.42,62.42,62.27,62.35,19621.0,62.42,62.42,62.27,62.35,19621.0
2016-02-23 13:40:00,62.33,62.34,62.06,62.12,33088.0,62.33,62.34,62.06,62.12,33088.0
2016-02-23 13:50:00,62.11,62.22,62.0,62.21,27616.0,62.11,62.22,62.0,62.21,27616.0
2016-02-23 14:00:00,62.2,62.22,62.07,62.15,28799.0,62.2,62.22,62.07,62.15,28799.0
2016-02-23 14:10:00,62.15,62.19,62.07,62.08,42814.0,62.15,62.19,62.07,62.08,42814.0
2016-02-23 14:20:00,62.1,62.14,61.97,62.01,41336.0,62.1,62.14,61.97,62.01,41336.0
2016-02-23 14:30:00,62.01,62.01,61.65,61.65,53710.0,62.01,62.01,61.65,61.65,53710.0
2016-02-23 14:40:00,61.64,61.85,61.26,61.83,140070.0,61.64,61.85,61.26,61.83,140070.0
2016-02-23 14:50:00,61.84,62.16,61.81,62.16,79520.0,61.84,62.16,61.81,62.16,79520.0
2016-02-23 15:00:00,62.15,62.22,61.94,62.13,38222.0,62.15,62.22,61.94,62.13,38222.0
2016-02-23 15:10:00,62.13,62.16,61.94,61.95,43243.0,62.13,62.16,61.94,61.95,43243.0
2016-02-23 15:20:00,61.93,62.01,61.87,61.95,52994.0,61.93,62.01,61.87,61.95,52994.0
2016-02-23 15:30:00,61.95,62.2,61.94,62.19,73948.0,61.95,62.2,61.94,62.19,73948.0
2016-02-23 15:40:00,62.18,62.21,62.04,62.09,128215.0,62.18,62.21,62.04,62.09,128215.0
2016-02-23 15:50:00,62.09,62.12,61.7,61.79,299910.0,62.09,62.12,61.7,61.79,299910.0
2016-02-24 09:30:00,63.96,66.88,63.95,66.64,721535.0,63.96,66.88,63.95,66.64,721535.0
2016-02-24 09:40:00,66.64,67.55,66.07,66.73,565471.0,66.64,67.55,66.07,66.73,565471.0
2016-02-24 09:50:00,66.73,67.8,66.47,67.38,386935.0,66.73,67.8,66.47,67.38,386935.0
2016-02-24 10:00:00,67.39,67.64,66.6,67.55,304583.0,67.39,67.64,66.6,67.55,304583.0
2016-02-24 10:10:00,67.59,68.59,67.04,68.25,372135.0,67.59,68.59,67.04,68.25,372135.0
2016-02-24 10:20:00,68.25,68.58,68.06,68.31,278860.0,68.25,68.58,68.06,68.31,278860.0
2016-02-24 10:30:00,68.31,69.48,68.14,69.43,320987.0,68.31,69.48,68.14,69.43,320987.0
2016-02-24 10:40:00,69.48,69.54,68.6,68.73,266110.0,69.48,69.54,68.6,68.73,266110.0
2016-02-24 10:50:00,68.75,68.85,68.37,68.66,141578.0,68.75,68.85,68.37,68.66,141578.0
2016-02-24 11:00:00,68.64,69.05,68.38,68.91,110063.0,68.64,69.05,68.38,68.91,110063.0
2016-02-24 11:10:00,68.9,69.09,68.73,68.95,77844.0,68.9,69.09,68.73,68.95,77844.0
2016-02-24 11:20:00,68.96,69.67,68.86,69.47,199297.0,68.96,69.67,68.86,69.47,199297.0
2016-02-24 11:30:00,69.45,69.63,69.02,69.55,136580.0,69.45,69.63,69.02,69.55,136580.0
2016-02-24 11:40:00,69.59,69.95,69.44,69.64,170627.0,69.59,69.95,69.44,69.64,170627.0
2016-02-24 11:50:00,69.72,69.84,69.45,69.55,119797.0,69.72,69.84,69.45,69.55,119797.0
2016-02-24 12:00:00,69.56,69.94,69.43,69.62,193078.0,69.56,69.94,69.43,69.62,193078.0
2016-02-24 12:10:00,69.65,69.8,69.17,69.2,142454.0,69.65,69.8,69.17,69.2,142454.0
2016-02-24 12:20:00,69.26,69.57,69.1,69.31,122389.0,69.26,69.57,69.1,69.31,122389.0
2016-02-24 12:30:00,69.25,69.66,69.25,69.41,82299.0,69.25,69.66,69.25,69.41,82299.0
2016-02-24 12:40:00,69.41,69.66,69.26,69.57,44625.0,69.41,69.66,69.26,69.57,44625.0
2016-02-24 12:50:00,69.58,70.29,69.55,69.96,158231.0,69.58,70.29,69.55,69.96,158231.0
2016-02-24 13:00:00,69.94,70.57,69.67,70.57,172413.0,69.94,70.57,69.67,70.57,172413.0
2016-02-24 13:10:00,70.53,70.54,70.17,70.19,121981.0,70.53,70.54,70.17,70.19,121981.0
2016-02-24 13:20:00,70.19,70.31,69.9,70.13,95790.0,70.19,70.31,69.9,70.13,95790.0
2016-02-24 13:30:00,70.18,70.23,69.71,70.13,66069.0,70.18,70.23,69.71,70.13,66069.0
2016-02-24 13:40:00,70.17,70.4,69.66,69.77,87928.0,70.17,70.4,69.66,69.77,87928.0
2016-02-24 13:50:00,69.72,69.78,69.45,69.6,94333.0,69.72,69.78,69.45,69.6,94333.0
2016-02-24 14:00:00,69.63,70.39,69.6,70.3,86261.0,69.63,70.39,69.6,70.3,86261.0
2016-02-24 14:10:00,70.28,70.33,69.48,69.73,102170.0,70.28,70.33,69.48,69.73,102170.0
2016-02-24 14:20:00,69.73,69.79,69.09,69.38,117907.0,69.73,69.79,69.09,69.38,117907.0
2016-02-24 14:30:00,69.35,69.66,69.35,69.43,65170.0,69.35,69.66,69.35,69.43,65170.0
2016-02-24 14:40:00,69.48,69.49,69.17,69.35,91507.0,69.48,69.49,69.17,69.35,91507.0
2016-02-24 14:50:00,69.38,69.4,69.08,69.17,51587.0,69.38,69.4,69.08,69.17,51587.0
2016-02-24 15:00:00,69.23,69.84,69.21,69.84,123950.0,69.23,69.84,69.21,69.84,123950.0
2016-02-24 15:10:00,69.86,69.89,69.66,69.75,99652.0,69.86,69.89,69.66,69.75,99652.0
2016-02-24 15:20:00,69.77,69.86,69.64,69.67,114553.0,69.77,69.86,69.64,69.67,114553.0
2016-02-24 15:30:00,69.69,69.72,69.56,69.66,144737.0,69.69,69.72,69.56,69.66,144737.0
2016-02-24 15:40:00,69.68,69.73,69.44,69.66,197604.0,69.68,69.73,69.44,69.66,197604.0
2016-02-24 15:50:00,69.68,69.74,69.45,69.47,347282.0,69.68,69.74,69.45,69.47,347282.0
2016-02-25 09:30:00,69.33,69.94,68.6,68.84,214513.0,69.33,69.94,68.6,68.84,214513.0
2016-02-25 09:40:00,68.87,69.5,68.54,69.34,123494.0,68.87,69.5,68.54,69.34,123494.0
2016-02-25 09:50:00,69.36,70.79,69.32,69.86,269845.0,69.36,70.79,69.32,69.86,269845.0
2016-02-25 10:00:00,69.9,70.35,69.43,69.89,155151.0,69.9,70.35,69.43,69.89,155151.0
2016-02-25 10:10:00,69.88,70.63,69.61,70.41,121060.0,69.88,70.63,69.61,70.41,121060.0
2016-02-25 10:20:00,70.35,71.4,70.35,71.17,255578.0,70.35,71.4,70.35,71.17,255578.0
2016-02-25 10:30:00,71.15,71.8,70.84,71.64,234631.0,71.15,71.8,70.84,71.64,234631.0
2016-02-25 10:40:00,71.67,71.92,71.4,71.65,155911.0,71.67,71.92,71.4,71.65,155911.0
2016-02-25 10:50:00,71.63,71.69,71.19,71.31,110658.0,71.63,71.69,71.19,71.31,110658.0
2016-02-25 11:00:00,71.33,71.66,71.1,71.43,100506.0,71.33,71.66,71.1,71.43,100506.0
2016-02-25 11:10:00,71.43,71.52,70.83,70.84,91875.0,71.43,71.52,70.83,70.84,91875.0
2016-02-25 11:20:00,70.84,71.31,70.69,71.06,71462.0,70.84,71.31,70.69,71.06,71462.0
2016-02-25 11:30:00,71.06,71.14,70.82,71.03,40348.0,71.06,71.14,70.82,71.03,40348.0
2016-02-25 11:40:00,71.0,71.04,70.71,70.82,68283.0,71.0,71.04,70.71,70.82,68283.0
2016-02-25 11:50:00,70.82,71.27,70.68,71.2,76275.0,70.82,71.27,70.68,71.2,76275.0
2016-02-25 12:00:00,71.17,71.52,71.16,71.5,63896.0,71.17,71.52,71.16,71.5,63896.0
2016-02-25 12:10:00,71.49,71.5,71.25,71.34,50159.0,71.49,71.5,71.25,71.34,50159.0
2016-02-25 12:20:00,71.31,71.42,71.02,71.31,49473.0,71.31,71.42,71.02,71.31,49473.0
2016-02-25 12:30:00,71.33,71.59,71.31,71.4,95559.0,71.33,71.59,71.31,71.4,95559.0
2016-02-25 12:40:00,71.42,71.96,71.39,71.82,149051.0,71.42,71.96,71.39,71.82,149051.0
2016-02-25 12:50:00,71.82,71.89,71.59,71.64,57705.0,71.82,71.89,71.59,71.64,57705.0
2016-02-25 13:00:00,71.65,71.75,71.37,71.58,79972.0,71.65,71.75,71.37,71.58,79972.0
2016-02-25 13:10:00,71.62,71.77,71.11,71.34,153361.0,71.62,71.77,71.11,71.34,153361.0
2016-02-25 13:20:00,71.36,71.7,71.36,71.56,58605.0,71.36,71.7,71.36,71.56,58605.0
2016-02-25 13:30:00,71.56,72.0,71.43,72.0,96359.0,71.56,72.0,71.43,72.0,96359.0
2016-02-25 13:40:00,72.0,72.18,71.83,72.0,113048.0,72.0,72.18,71.83,72.0,113048.0
2016-02-25 13:50:00,71.98,72.27,71.93,72.07,83233.0,71.98,72.27,71.93,72.07,83233.0
2016-02-25 14:00:00,72.07,72.11,71.72,71.91,78822.0,72.07,72.11,71.72,71.91,78822.0
2016-02-25 14:10:00,71.92,71.99,71.72,71.9,49164.0,71.92,71.99,71.72,71.9,49164.0
2016-02-25 14:20:00,71.9,71.93,71.57,71.71,107916.0,71.9,71.93,71.57,71.71,107916.0
2016-02-25 14:30:00,71.72,71.78,71.46,71.67,65298.0,71.72,71.78,71.46,71.67,65298.0
2016-02-25 14:40:00,71.65,71.69,71.44,71.67,64086.0,71.65,71.69,71.44,71.67,64086.0
2016-02-25 14:50:00,71.69,71.91,71.44,71.88,134639.0,71.69,71.91,71.44,71.88,134639.0
2016-02-25 15:00:00,71.88,72.14,71.88,72.03,123350.0,71.88,72.14,71.88,72.03,123350.0
2016-02-25 15:10:00,72.06,72.2,72.01,72.17,83339.0,72.06,72.2,72.01,72.17,83339.0
2016-02-25 15:20:00,72.17,72.28,72.04,72.05,118433.0,72.17,72.28,72.04,72.05,118433.0
2016-02-25 15:30:00,72.07,72.2,71.86,72.03,141723.0,72.07,72.2,71.86,72.03,141723.0
2016-02-25 15:40:00,72.04,72.52,72.02,72.42,166707.0,72.04,72.52,72.02,72.42,166707.0
2016-02-25 15:50:00,72.41,72.41,72.19,72.23,285029.0,72.41,72.41,72.19,72.23,285029.0
2016-02-26 09:30:00,72.26,73.37,71.56,72.34,206627.0,72.26,73.37,71.56,72.34,206627.0
2016-02-26 09:40:00,72.31,72.46,70.83,70.9,128111.0,72.31,72.46,70.83,70.9,128111.0
2016-02-26 09:50:00,70.92,71.76,70.56,70.56,113228.0,70.92,71.76,70.56,70.56,113228.0
2016-02-26 10:00:00,70.61,71.13,70.38,70.44,95329.0,70.61,71.13,70.38,70.44,95329.0
2016-02-26 10:10:00,70.42,71.0,70.37,70.59,148037.0,70.42,71.0,70.37,70.59,148037.0
2016-02-26 10:20:00,70.56,70.86,70.34,70.72,67247.0,70.56,70.86,70.34,70.72,67247.0
2016-02-26 10:30:00,70.67,71.19,70.54,70.98,92779.0,70.67,71.19,70.54,70.98,92779.0
2016-02-26 10:40:00,71.01,71.11,70.77,70.82,50738.0,71.01,71.11,70.77,70.82,50738.0
2016-02-26 10:50:00,70.86,71.1,70.72,71.05,89782.0,70.86,71.1,70.72,71.05,89782.0
2016-02-26 11:00:00,71.03,71.06,70.66,70.98,71078.0,71.03,71.06,70.66,70.98,71078.0
2016-02-26 11:10:00,70.96,71.08,70.86,70.92,74258.0,70.96,71.08,70.86,70.92,74258.0
2016-02-26 11:20:00,70.93,70.95,70.28,70.28,84416.0,70.93,70.95,70.28,70.28,84416.0
2016-02-26 11:30:00,70.31,70.47,70.26,70.28,80691.0,70.31,70.47,70.26,70.28,80691.0
2016-02-26 11:40:00,70.27,70.5,70.18,70.21,60155.0,70.27,70.5,70.18,70.21,60155.0
2016-02-26 11:50:00,70.21,70.87,70.1,70.7,86344.0,70.21,70.87,70.1,70.7,86344.0
2016-02-26 12:00:00,70.74,70.76,70.33,70.38,36655.0,70.74,70.76,70.33,70.38,36655.0
2016-02-26 12:10:00,70.36,70.7,70.22,70.52,105529.0,70.36,70.7,70.22,70.52,105529.0
2016-02-26 12:20:00,70.52,70.7,70.46,70.54,74127.0,70.52,70.7,70.46,70.54,74127.0
2016-02-26 12:30:00,70.54,70.78,70.37,70.69,51762.0,70.54,70.78,70.37,70.69,51762.0
2016-02-26 12:40:00,70.68,70.68,70.33,70.49,30808.0,70.68,70.68,70.33,70.49,30808.0
2016-02-26 12:50:00,70.44,70.83,70.44,70.78,72641.0,70.44,70.83,70.44,70.78,72641.0
2016-02-26 13:00:00,70.77,70.93,70.6,70.86,27194.0,70.77,70.93,70.6,70.86,27194.0
2016-02-26 13:10:00,70.85,70.85,70.6,70.72,53099.0,70.85,70.85,70.6,70.72,53099.0
2016-02-26 13:20:00,70.75,70.98,70.7,70.85,39084.0,70.75,70.98,70.7,70.85,39084.0
2016-02-26 13:30:00,70.83,70.9,70.73,70.73,55244.0,70.83,70.9,70.73,70.73,55244.0
2016-02-26 13:40:00,70.71,70.75,70.23,70.23,46925.0,70.71,70.75,70.23,70.23,46925.0
2016-02-26 13:50:00,70.24,70.24,69.88,70.03,71487.0,70.24,70.24,69.88,70.03,71487.0
2016-02-26 14:00:00,70.1,70.3,70.07,70.2,39915.0,70.1,70.3,70.07,70.2,39915.0
2016-02-26 14:10:00,70.21,70.28,70.06,70.09,127113.0,70.21,70.28,70.06,70.09,127113.0
2016-02-26 14:20:00,70.05,70.41,69.95,70.34,81742.0,70.05,70.41,69.95,70.34,81742.0
2016-02-26 14:30:00,70.32,70.34,69.98,70.03,164102.0,70.32,70.34,69.98,70.03,164102.0
2016-02-26 14:40:00,70.03,70.22,69.91,70.2,41634.0,70.03,70.22,69.91,70.2,41634.0
2016-02-26 14:50:00,70.21,70.31,70.1,70.1,57580.0,70.21,70.31,70.1,70.1,57580.0
2016-02-26 15:00:00,70.12,70.27,70.07,70.22,32963.0,70.12,70.27,70.07,70.22,32963.0
2016-02-26 15:10:00,70.25,70.39,70.22,70.32,40477.0,70.25,70.39,70.22,70.32,40477.0
2016-02-26 15:20:00,70.33,70.41,70.26,70.29,31906.0,70.33,70.41,70.26,70.29,31906.0
2016-02-26 15:30:00,70.28,70.42,70.19,70.31,50383.0,70.28,70.42,70.19,70.31,50383.0
2016-02-26 15:40:00,70.32,70.51,70.32,70.51,68288.0,70.32,70.51,70.32,70.51,68288.0
2016-02-26 15:50:00,70.51,70.51,70.21,70.25,217197.0,70.51,70.51,70.21,70.25,217197.0
2016-02-29 09:30:00,70.28,70.49,70.02,70.24,64916.0,70.28,70.49,70.02,70.24,64916.0
2016-02-29 09:40:00,70.29,70.47,70.05,70.12,46458.0,70.29,70.47,70.05,70.12,46458.0
2016-02-29 09:50:00,70.12,70.74,70.11,70.7,86927.0,70.12,70.74,70.11,70.7,86927.0
2016-02-29 10:00:00,70.66,70.99,70.62,70.78,54361.0,70.66,70.99,70.62,70.78,54361.0
2016-02-29 10:10:00,70.73,70.9,70.45,70.63,52679.0,70.73,70.9,70.45,70.63,52679.0
2016-02-29 10:20:00,70.63,70.84,70.26,70.35,46851.0,70.63,70.84,70.26,70.35,46851.0
2016-02-29 10:30:00,70.32,70.72,70.32,70.6,20452.0,70.32,70.72,70.32,70.6,20452.0
2016-02-29 10:40:00,70.59,71.19,70.56,71.06,41803.0,70.59,71.19,70.56,71.06,41803.0
2016-02-29 10:50:00,71.06,71.72,71.01,71.65,123341.0,71.06,71.72,71.01,71.65,123341.0
2016-02-29 11:00:00,71.61,72.17,71.61,72.16,73807.0,71.61,72.17,71.61,72.16,73807.0
2016-02-29 11:10:00,72.16,72.69,72.16,72.65,85711.0,72.16,72.69,72.16,72.65,85711.0
2016-02-29 11:20:00,72.69,72.85,72.55,72.64,104600.0,72.69,72.85,72.55,72.64,104600.0
2016-02-29 11:30:00,72.6,73.15,72.6,73.02,105879.0,72.6,73.15,72.6,73.02,105879.0
2016-02-29 11:40:00,72.97,73.28,72.72,72.82,118449.0,72.97,73.28,72.72,72.82,118449.0
2016-02-29 11:50:00,72.82,73.08,72.82,73.08,76973.0,72.82,73.08,72.82,73.08,76973.0
2016-02-29 12:00:00,73.04,73.2,72.85,73.13,54463.0,73.04,73.2,72.85,73.13,54463.0
2016-02-29 12:10:00,73.14,73.41,73.14,73.21,55637.0,73.14,73.41,73.14,73.21,55637.0
2016-02-29 12:20:00,73.22,73.37,73.01,73.23,37312.0,73.22,73.37,73.01,73.23,37312.0
2016-02-29 12:30:00,73.25,73.54,73.12,73.37,78436.0,73.25,73.54,73.12,73.37,78436.0
2016-02-29 12:40:00,73.38,73.64,73.38,73.52,55673.0,73.38,73.64,73.38,73.52,55673.0
2016-02-29 12:50:00,73.51,73.71,73.47,73.65,65750.0,73.51,73.71,73.47,73.65,65750.0
2016-02-29 13:00:00,73.65,73.65,73.22,73.22,75684.0,73.65,73.65,73.22,73.22,75684.0
2016-02-29 13:10:00,73.19,73.4,73.18,73.27,31938.0,73.19,73.4,73.18,73.27,31938.0
2016-02-29 13:20:00,73.28,73.45,73.2,73.24,31287.0,73.28,73.45,73.2,73.24,31287.0
2016-02-29 13:30:00,73.2,73.21,72.79,72.8,50669.0,73.2,73.21,72.79,72.8,50669.0
2016-02-29 13:40:00,72.8,72.84,72.58,72.67,34844.0,72.8,72.84,72.58,72.67,34844.0
2016-02-29 13:50:00,72.64,72.8,72.47,72.6,47194.0,72.64,72.8,72.47,72.6,47194.0
2016-02-29 14:00:00,72.6,72.73,72.45,72.51,25957.0,72.6,72.73,72.45,72.51,25957.0
2016-02-29 14:10:00,72.53,72.53,72.33,72.4,67469.0,72.53,72.53,72.33,72.4,67469.0
2016-02-29 14:20:00,72.38,72.38,71.85,72.07,101449.0,72.38,72.38,71.85,72.07,101449.0
2016-02-29 14:30:00,72.06,72.21,71.75,71.8,191119.0,72.06,72.21,71.75,71.8,191119.0
2016-02-29 14:40:00,71.8,71.84,71.59,71.71,38283.0,71.8,71.84,71.59,71.71,38283.0
2016-02-29 14:50:00,71.73,71.9,71.61,71.67,24504.0,71.73,71.9,71.61,71.67,24504.0
2016-02-29 15:00:00,71.63,71.74,71.62,71.7,28719.0,71.63,71.74,71.62,71.7,28719.0
2016-02-29 15:10:00,71.71,71.88,71.65,71.83,50581.0,71.71,71.88,71.65,71.83,50581.0
2016-02-29 15:20:00,71.83,72.15,71.82,72.11,47698.0,71.83,72.15,71.82,72.11,47698.0
2016-02-29 15:30:00,72.1,72.11,71.99,72.06,59435.0,72.1,72.11,71.99,72.06,59435.0
2016-02-29 15:40:00,72.08,72.12,71.99,72.07,69346.0,72.08,72.12,71.99,72.07,69346.0
2016-02-29 15:50:00,72.06,72.08,71.86,71.89,278476.0,72.06,72.08,71.86,71.89,278476.0
2016-03-01 09:30:00,71.36,71.41,70.28,70.31,185016.0,71.36,71.41,70.28,70.31,185016.0
2016-03-01 09:40:00,70.28,70.46,69.92,70.17,148950.0,70.28,70.46,69.92,70.17,148950.0
2016-03-01 09:50:00,70.23,70.32,69.78,69.99,110571.0,70.23,70.32,69.78,69.99,110571.0
2016-03-01 10:00:00,69.97,70.45,69.88,70.26,107751.0,69.97,70.45,69.88,70.26,107751.0
2016-03-01 10:10:00,70.25,70.32,69.67,69.8,103755.0,70.25,70.32,69.67,69.8,103755.0
2016-03-01 10:20:00,69.8,70.14,69.79,69.81,57243.0,69.8,70.14,69.79,69.81,57243.0
2016-03-01 10:30:00,69.79,69.79,69.29,69.29,111463.0,69.79,69.79,69.29,69.29,111463.0
2016-03-01 10:40:00,69.28,69.32,68.64,68.64,126495.0,69.28,69.32,68.64,68.64,126495.0
2016-03-01 10:50:00,68.66,68.97,68.37,68.9,166735.0,68.66,68.97,68.37,68.9,166735.0
2016-03-01 11:00:00,68.9,69.33,68.73,68.98,97535.0,68.9,69.33,68.73,68.98,97535.0
2016-03-01 11:10:00,69.0,69.23,68.72,68.96,52471.0,69.0,69.23,68.72,68.96,52471.0
2016-03-01 11:20:00,68.92,69.17,68.8,69.13,84646.0,68.92,69.17,68.8,69.13,84646.0
2016-03-01 11:30:00,69.14,69.3,69.01,69.16,59000.0,69.14,69.3,69.01,69.16,59000.0
2016-03-01 11:40:00,69.19,69.55,69.04,69.48,52196.0,69.19,69.55,69.04,69.48,52196.0
2016-03-01 11:50:00,69.47,69.47,69.09,69.09,44431.0,69.47,69.47,69.09,69.09,44431.0
2016-03-01 12:00:00,69.1,69.12,68.63,68.88,111238.0,69.1,69.12,68.63,68.88,111238.0
2016-03-01 12:10:00,68.87,69.08,68.86,68.97,58695.0,68.87,69.08,68.86,68.97,58695.0
2016-03-01 12:20:00,68.94,69.28,68.91,69.28,38325.0,68.94,69.28,68.91,69.28,38325.0
2016-03-01 12:30:00,69.29,69.44,69.26,69.34,49976.0,69.29,69.44,69.26,69.34,49976.0
2016-03-01 12:40:00,69.36,69.44,69.0,69.0,53149.0,69.36,69.44,69.0,69.0,53149.0
2016-03-01 12:50:00,69.0,69.06,68.84,68.89,29329.0,69.0,69.06,68.84,68.89,29329.0
2016-03-01 13:00:00,68.91,68.92,68.71,68.75,23150.0,68.91,68.92,68.71,68.75,23150.0
2016-03-01 13:10:00,68.76,68.96,68.62,68.94,26317.0,68.76,68.96,68.62,68.94,26317.0
2016-03-01 13:20:00,68.95,69.16,68.82,69.08,25934.0,68.95,69.16,68.82,69.08,25934.0
2016-03-01 13:30:00,69.08,69.12,68.76,68.76,45503.0,69.08,69.12,68.76,68.76,45503.0
2016-03-01 13:40:00,68.72,69.06,68.7,69.0,32801.0,68.72,69.06,68.7,69.0,32801.0
2016-03-01 13:50:00,68.98,68.98,68.55,68.61,27634.0,68.98,68.98,68.55,68.61,27634.0
2016-03-01 14:00:00,68.61,68.74,68.58,68.68,40033.0,68.61,68.74,68.58,68.68,40033.0
2016-03-01 14:10:00,68.69,68.79,68.64,68.7,33071.0,68.69,68.79,68.64,68.7,33071.0
2016-03-01 14:20:00,68.7,68.94,68.68,68.88,37816.0,68.7,68.94,68.68,68.88,37816.0
2016-03-01 14:30:00,68.87,69.06,68.87,68.99,28411.0,68.87,69.06,68.87,68.99,28411.0
2016-03-01 14:40:00,69.02,69.33,68.99,69.19,40797.0,69.02,69.33,68.99,69.19,40797.0
2016-03-01 14:50:00,69.25,69.39,69.25,69.37,27275.0,69.25,69.39,69.25,69.37,27275.0
2016-03-01 15:00:00,69.36,69.38,69.17,69.21,69180.0,69.36,69.38,69.17,69.21,69180.0
2016-03-01 15:10:00,69.2,69.22,69.0,69.02,53111.0,69.2,69.22,69.0,69.02,53111.0
2016-03-01 15:20:00,69.02,69.07,68.96,69.04,60131.0,69.02,69.07,68.96,69.04,60131.0
2016-03-01 15:30:00,69.04,69.25,69.0,69.19,103466.0,69.04,69.25,69.0,69.19,103466.0
2016-03-01 15:40:00,69.19,69.19,69.0,69.0,87886.0,69.19,69.19,69.0,69.0,87886.0
2016-03-01 15:50:00,69.03,69.11,68.86,69.02,263695.0,69.03,69.11,68.86,69.02,263695.0
2016-03-02 09:30:00,68.95,69.79,68.76,69.73,71291.0,68.95,69.79,68.76,69.73,71291.0
2016-03-02 09:40:00,69.7,70.6,69.7,70.08,64211.0,69.7,70.6,69.7,70.08,64211.0
2016-03-02 09:50:00,70.06,70.1,69.39,70.0,67573.0,70.06,70.1,69.39,70.0,67573.0
2016-03-02 10:00:00,69.91,69.91,69.43,69.78,46419.0,69.91,69.91,69.43,69.78,46419.0
2016-03-02 10:10:00,69.78,69.78,69.21,69.41,51484.0,69.78,69.78,69.21,69.41,51484.0
2016-03-02 10:20:00,69.4,69.44,69.03,69.1,40869.0,69.4,69.44,69.03,69.1,40869.0
2016-03-02 10:30:00,69.06,69.39,68.92,69.0,57029.0,69.06,69.39,68.92,69.0,57029.0
2016-03-02 10:40:00,69.01,69.2,68.99,69.11,26580.0,69.01,69.2,68.99,69.11,26580.0
2016-03-02 10:50:00,69.13,69.52,69.0,69.38,56044.0,69.13,69.52,69.0,69.38,56044.0
2016-03-02 11:00:00,69.37,69.62,69.28,69.38,86878.0,69.37,69.62,69.28,69.38,86878.0
2016-03-02 11:10:00,69.41,69.47,69.07,69.1,18164.0,69.41,69.47,69.07,69.1,18164.0
2016-03-02 11:20:00,69.08,69.19,68.94,69.05,27854.0,69.08,69.19,68.94,69.05,27854.0
2016-03-02 11:30:00,69.07,69.17,68.93,69.05,38966.0,69.07,69.17,68.93,69.05,38966.0
2016-03-02 11:40:00,69.02,69.3,68.97,69.25,47683.0,69.02,69.3,68.97,69.25,47683.0
2016-03-02 11:50:00,69.21,69.4,69.11,69.12,28205.0,69.21,69.4,69.11,69.12,28205.0
2016-03-02 12:00:00,69.09,69.32,69.09,69.26,37433.0,69.09,69.32,69.09,69.26,37433.0
2016-03-02 12:10:00,69.23,69.35,69.14,69.22,16199.0,69.23,69.35,69.14,69.22,16199.0
2016-03-02 12:20:00,69.17,69.22,68.98,68.99,16578.0,69.17,69.22,68.98,68.99,16578.0
2016-03-02 12:30:00,68.98,69.09,68.84,68.84,42912.0,68.98,69.09,68.84,68.84,42912.0
2016-03-02 12:40:00,68.87,69.09,68.84,68.93,24084.0,68.87,69.09,68.84,68.93,24084.0
2016-03-02 12:50:00,68.92,68.94,68.53,68.59,66249.0,68.92,68.94,68.53,68.59,66249.0
2016-03-02 13:00:00,68.6,68.78,68.55,68.76,25375.0,68.6,68.78,68.55,68.76,25375.0
2016-03-02 13:10:00,68.75,68.86,68.65,68.84,18121.0,68.75,68.86,68.65,68.84,18121.0
2016-03-02 13:20:00,68.8,68.8,68.62,68.76,30921.0,68.8,68.8,68.62,68.76,30921.0
2016-03-02 13:30:00,68.78,68.79,68.65,68.74,40532.0,68.78,68.79,68.65,68.74,40532.0
2016-03-02 13:40:00,68.71,68.74,68.59,68.59,30706.0,68.71,68.74,68.59,68.59,30706.0
2016-03-02 13:50:00,68.59,69.01,68.55,68.9,47708.0,68.59,69.01,68.55,68.9,47708.0
2016-03-02 14:00:00,68.89,69.13,68.84,68.91,80078.0,68.89,69.13,68.84,68.91,80078.0
2016-03-02 14:10:00,68.92,68.98,68.66,68.66,31396.0,68.92,68.98,68.66,68.66,31396.0
2016-03-02 14:20:00,68.66,68.75,68.54,68.59,36984.0,68.66,68.75,68.54,68.59,36984.0
2016-03-02 14:30:00,68.6,68.64,68.53,68.58,34525.0,68.6,68.64,68.53,68.58,34525.0
2016-03-02 14:40:00,68.57,68.85,68.55,68.84,23552.0,68.57,68.85,68.55,68.84,23552.0
2016-03-02 14:50:00,68.88,69.04,68.84,69.0,26268.0,68.88,69.04,68.84,69.0,26268.0
2016-03-02 15:00:00,68.97,69.04,68.76,68.81,44877.0,68.97,69.04,68.76,68.81,44877.0
2016-03-02 15:10:00,68.83,69.08,68.83,68.95,24316.0,68.83,69.08,68.83,68.95,24316.0
2016-03-02 15:20:00,68.97,69.09,68.88,68.92,33999.0,68.97,69.09,68.88,68.92,33999.0
2016-03-02 15:30:00,68.93,68.96,68.85,68.91,59112.0,68.93,68.96,68.85,68.91,59112.0
2016-03-02 15:40:00,68.89,69.04,68.89,68.98,81024.0,68.89,69.04,68.89,68.98,81024.0
2016-03-02 15:50:00,68.97,69.15,68.95,69.14,115562.0,68.97,69.15,68.95,69.14,115562.0
2016-03-03 09:30:00,69.58,69.99,69.3,69.48,91002.0,69.58,69.99,69.3,69.48,91002.0
2016-03-03 09:40:00,69.49,70.5,69.46,70.35,91495.0,69.49,70.5,69.46,70.35,91495.0
2016-03-03 09:50:00,70.35,70.39,69.51,69.79,154639.0,70.35,70.39,69.51,69.79,154639.0
2016-03-03 10:00:00,69.79,70.09,69.22,69.22,80258.0,69.79,70.09,69.22,69.22,80258.0
2016-03-03 10:10:00,69.22,69.41,68.78,68.88,59338.0,69.22,69.41,68.78,68.88,59338.0
2016-03-03 10:20:00,68.94,69.39,68.94,69.23,34977.0,68.94,69.39,68.94,69.23,34977.0
2016-03-03 10:30:00,69.25,69.73,69.25,69.68,82132.0,69.25,69.73,69.25,69.68,82132.0
2016-03-03 10:40:00,69.71,69.89,69.54,69.76,26629.0,69.71,69.89,69.54,69.76,26629.0
2016-03-03 10:50:00,69.76,70.0,69.67,69.9,24221.0,69.76,70.0,69.67,69.9,24221.0
2016-03-03 11:00:00,69.87,70.05,69.76,69.98,32178.0,69.87,70.05,69.76,69.98,32178.0
2016-03-03 11:10:00,69.99,70.1,69.88,69.92,34091.0,69.99,70.1,69.88,69.92,34091.0
2016-03-03 11:20:00,69.91,69.99,69.46,69.52,46335.0,69.91,69.99,69.46,69.52,46335.0
2016-03-03 11:30:00,69.48,69.72,69.48,69.6,36576.0,69.48,69.72,69.48,69.6,36576.0
2016-03-03 11:40:00,69.55,69.55,69.3,69.31,20875.0,69.55,69.55,69.3,69.31,20875.0
2016-03-03 11:50:00,69.34,69.53,69.22,69.32,20239.0,69.34,69.53,69.22,69.32,20239.0
2016-03-03 12:00:00,69.28,69.42,69.05,69.23,11704.0,69.28,69.42,69.05,69.23,11704.0
2016-03-03 12:10:00,69.26,69.3,68.75,68.8,57697.0,69.26,69.3,68.75,68.8,57697.0
2016-03-03 12:20:00,68.83,68.9,68.66,68.75,16735.0,68.83,68.9,68.66,68.75,16735.0
2016-03-03 12:30:00,68.78,68.96,68.78,68.9,9705.0,68.78,68.96,68.78,68.9,9705.0
2016-03-03 12:40:00,68.96,69.2,68.91,69.02,14408.0,68.96,69.2,68.91,69.02,14408.0
2016-03-03 12:50:00,69.03,69.22,69.01,69.2,16351.0,69.03,69.22,69.01,69.2,16351.0
2016-03-03 13:00:00,69.2,69.44,69.15,69.35,15023.0,69.2,69.44,69.15,69.35,15023.0
2016-03-03 13:10:00,69.38,69.45,69.28,69.38,11592.0,69.38,69.45,69.28,69.38,11592.0
2016-03-03 13:20:00,69.4,69.4,69.14,69.27,10832.0,69.4,69.4,69.14,69.27,10832.0
2016-03-03 13:30:00,69.32,69.34,69.2,69.24,23160.0,69.32,69.34,69.2,69.24,23160.0
2016-03-03 13:40:00,69.24,69.35,69.19,69.33,21804.0,69.24,69.35,69.19,69.33,21804.0
2016-03-03 13:50:00,69.33,69.35,69.1,69.15,16086.0,69.33,69.35,69.1,69.15,16086.0
2016-03-03 14:00:00,69.13,69.24,69.11,69.15,16065.0,69.13,69.24,69.11,69.15,16065.0
2016-03-03 14:10:00,69.13,69.28,69.13,69.18,15388.0,69.13,69.28,69.13,69.18,15388.0
2016-03-03 14:20:00,69.18,69.4,69.08,69.34,37862.0,69.18,69.4,69.08,69.34,37862.0
2016-03-03 14:30:00,69.35,69.36,69.18,69.28,15089.0,69.35,69.36,69.18,69.28,15089.0
2016-03-03 14:40:00,69.34,69.35,69.08,69.11,64313.0,69.34,69.35,69.08,69.11,64313.0
2016-03-03 14:50:00,69.12,69.25,69.07,69.14,14513.0,69.12,69.25,69.07,69.14,14513.0
2016-03-03 15:00:00,69.17,69.31,69.17,69.26,23463.0,69.17,69.31,69.17,69.26,23463.0
2016-03-03 15:10:00,69.26,69.34,69.22,69.23,24067.0,69.26,69.34,69.22,69.23,24067.0
2016-03-03 15:20:00,69.23,69.53,69.22,69.53,30329.0,69.23,69.53,69.22,69.53,30329.0
2016-03-03 15:30:00,69.53,69.78,69.5,69.73,48557.0,69.53,69.78,69.5,69.73,48557.0
2016-03-03 15:40:00,69.73,69.86,69.69,69.79,45054.0,69.73,69.86,69.69,69.79,45054.0
2016-03-03 15:50:00,69.78,69.8,69.66,69.71,76703.0,69.78,69.8,69.66,69.71,76703.0
2016-03-04 09:30:00,70.16,70.5,69.76,70.09,63909.0,70.16,70.5,69.76,70.09,63909.0
2016-03-04 09:40:00,70.02,70.12,69.3,69.77,31802.0,70.02,70.12,69.3,69.77,31802.0
2016-03-04 09:50:00,69.82,70.22,69.54,69.55,85773.0,69.82,70.22,69.54,69.55,85773.0
2016-03-04 10:00:00,69.59,69.77,69.0,69.07,58399.0,69.59,69.77,69.0,69.07,58399.0
2016-03-04 10:10:00,69.06,69.3,68.95,69.08,46379.0,69.06,69.3,68.95,69.08,46379.0
2016-03-04 10:20:00,69.08,69.41,69.07,69.41,26073.0,69.08,69.41,69.07,69.41,26073.0
2016-03-04 10:30:00,69.41,69.49,69.19,69.3,25005.0,69.41,69.49,69.19,69.3,25005.0
2016-03-04 10:40:00,69.28,69.37,69.09,69.36,32604.0,69.28,69.37,69.09,69.36,32604.0
2016-03-04 10:50:00,69.32,69.73,69.14,69.45,51876.0,69.32,69.73,69.14,69.45,51876.0
2016-03-04 11:00:00,69.5,70.09,69.5,70.09,35442.0,69.5,70.09,69.5,70.09,35442.0
2016-03-04 11:10:00,70.1,70.6,69.98,70.47,71601.0,70.1,70.6,69.98,70.47,71601.0
2016-03-04 11:20:00,70.48,70.6,70.21,70.54,40926.0,70.48,70.6,70.21,70.54,40926.0
2016-03-04 11:30:00,70.54,70.93,70.51,70.8,67087.0,70.54,70.93,70.51,70.8,67087.0
2016-03-04 11:40:00,70.79,70.87,70.69,70.83,24182.0,70.79,70.87,70.69,70.83,24182.0
2016-03-04 11:50:00,70.83,71.21,70.8,71.11,56629.0,70.83,71.21,70.8,71.11,56629.0
2016-03-04 12:00:00,71.12,71.2,70.63,70.63,49077.0,71.12,71.2,70.63,70.63,49077.0
2016-03-04 12:10:00,70.64,70.72,70.57,70.65,30968.0,70.64,70.72,70.57,70.65,30968.0
2016-03-04 12:20:00,70.64,70.83,70.51,70.81,25828.0,70.64,70.83,70.51,70.81,25828.0
2016-03-04 12:30:00,70.85,70.89,70.68,70.83,24052.0,70.85,70.89,70.68,70.83,24052.0
2016-03-04 12:40:00,70.81,70.93,70.65,70.69,14993.0,70.81,70.93,70.65,70.69,14993.0
2016-03-04 12:50:00,70.63,70.82,70.41,70.45,25216.0,70.63,70.82,70.41,70.45,25216.0
2016-03-04 13:00:00,70.41,70.54,70.2,70.26,26622.0,70.41,70.54,70.2,70.26,26622.0
2016-03-04 13:10:00,70.22,70.36,70.18,70.25,16138.0,70.22,70.36,70.18,70.25,16138.0
2016-03-04 13:20:00,70.3,70.45,70.25,70.45,12553.0,70.3,70.45,70.25,70.45,12553.0
2016-03-04 13:30:00,70.44,70.58,70.33,70.51,11744.0,70.44,70.58,70.33,70.51,11744.0
2016-03-04 13:40:00,70.49,70.64,70.13,70.22,28449.0,70.49,70.64,70.13,70.22,28449.0
2016-03-04 13:50:00,70.21,70.21,69.84,69.87,35003.0,70.21,70.21,69.84,69.87,35003.0
2016-03-04 14:00:00,69.85,70.13,69.82,69.97,57242.0,69.85,70.13,69.82,69.97,57242.0
2016-03-04 14:10:00,69.92,69.92,69.64,69.72,32524.0,69.92,69.92,69.64,69.72,32524.0
2016-03-04 14:20:00,69.7,69.74,69.5,69.59,36605.0,69.7,69.74,69.5,69.59,36605.0
2016-03-04 14:30:00,69.58,69.67,69.46,69.46,31522.0,69.58,69.67,69.46,69.46,31522.0
2016-03-04 14:40:00,69.47,69.48,69.15,69.32,23164.0,69.47,69.48,69.15,69.32,23164.0
2016-03-04 14:50:00,69.25,69.25,68.71,69.05,92206.0,69.25,69.25,68.71,69.05,92206.0
2016-03-04 15:00:00,69.09,69.22,68.9,69.2,44891.0,69.09,69.22,68.9,69.2,44891.0
2016-03-04 15:10:00,69.23,69.48,69.1,69.48,71039.0,69.23,69.48,69.1,69.48,71039.0
2016-03-04 15:20:00,69.51,69.59,69.39,69.54,37413.0,69.51,69.59,69.39,69.54,37413.0
2016-03-04 15:30:00,69.53,69.64,69.49,69.55,41173.0,69.53,69.64,69.49,69.55,41173.0
2016-03-04 15:40:00,69.53,69.74,69.52,69.71,49461.0,69.53,69.74,69.52,69.71,49461.0
2016-03-04 15:50:00,69.69,69.7,69.47,69.55,98822.0,69.69,69.7,69.47,69.55,98822.0
2016-03-07 09:30:00,69.17,70.2,69.06,69.94,57329.0,69.17,70.2,69.06,69.94,57329.0
2016-03-07 09:40:00,70.06,70.5,69.9,70.01,32900.0,70.06,70.5,69.9,70.01,32900.0
2016-03-07 09:50:00,70.01,70.26,69.39,69.5,17918.0,70.01,70.26,69.39,69.5,17918.0
2016-03-07 10:00:00,69.43,69.81,69.39,69.57,35495.0,69.43,69.81,69.39,69.57,35495.0
2016-03-07 10:10:00,69.55,69.83,69.5,69.7,22646.0,69.55,69.83,69.5,69.7,22646.0
2016-03-07 10:20:00,69.72,69.72,69.26,69.31,23948.0,69.72,69.72,69.26,69.31,23948.0
2016-03-07 10:30:00,69.33,69.63,69.25,69.44,22515.0,69.33,69.63,69.25,69.44,22515.0
2016-03-07 10:40:00,69.44,69.66,69.32,69.41,26448.0,69.44,69.66,69.32,69.41,26448.0
2016-03-07 10:50:00,69.38,69.52,69.17,69.31,21032.0,69.38,69.52,69.17,69.31,21032.0
2016-03-07 11:00:00,69.32,69.4,69.17,69.34,17700.0,69.32,69.4,69.17,69.34,17700.0
2016-03-07 11:10:00,69.38,69.46,69.16,69.27,25201.0,69.38,69.46,69.16,69.27,25201.0
2016-03-07 11:20:00,69.28,69.5,69.24,69.37,20400.0,69.28,69.5,69.24,69.37,20400.0
2016-03-07 11:30:00,69.37,69.9,69.35,69.88,39229.0,69.37,69.9,69.35,69.88,39229.0
2016-03-07 11:40:00,69.9,69.95,69.82,69.89,20649.0,69.9,69.95,69.82,69.89,20649.0
2016-03-07 11:50:00,69.82,70.04,69.61,69.77,20421.0,69.82,70.04,69.61,69.77,20421.0
2016-03-07 12:00:00,69.77,69.98,69.72,69.93,17106.0,69.77,69.98,69.72,69.93,17106.0
2016-03-07 12:10:00,69.9,69.99,69.79,69.91,19630.0,69.9,69.99,69.79,69.91,19630.0
2016-03-07 12:20:00,69.9,70.04,69.81,69.83,12203.0,69.9,70.04,69.81,69.83,12203.0
2016-03-07 12:30:00,69.81,69.92,69.69,69.77,10133.0,69.81,69.92,69.69,69.77,10133.0
2016-03-07 12:40:00,69.78,69.95,69.53,69.57,83370.0,69.78,69.95,69.53,69.57,83370.0
2016-03-07 12:50:00,69.53,69.68,69.46,69.62,53194.0,69.53,69.68,69.46,69.62,53194.0
2016-03-07 13:00:00,69.63,69.66,69.53,69.64,15834.0,69.63,69.66,69.53,69.64,15834.0
2016-03-07 13:10:00,69.64,69.73,69.55,69.56,18976.0,69.64,69.73,69.55,69.56,18976.0
2016-03-07 13:20:00,69.54,69.59,69.35,69.48,24625.0,69.54,69.59,69.35,69.48,24625.0
2016-03-07 13:30:00,69.5,69.51,69.2,69.23,14442.0,69.5,69.51,69.2,69.23,14442.0
2016-03-07 13:40:00,69.18,69.31,69.17,69.21,11550.0,69.18,69.31,69.17,69.21,11550.0
2016-03-07 13:50:00,69.24,69.29,69.13,69.15,13531.0,69.24,69.29,69.13,69.15,13531.0
2016-03-07 14:00:00,69.14,69.24,68.92,68.92,37946.0,69.14,69.24,68.92,68.92,37946.0
2016-03-07 14:10:00,68.92,69.09,68.86,68.88,18035.0,68.92,69.09,68.86,68.88,18035.0
2016-03-07 14:20:00,68.85,68.97,68.67,68.7,33907.0,68.85,68.97,68.67,68.7,33907.0
2016-03-07 14:30:00,68.67,68.67,68.35,68.54,49375.0,68.67,68.67,68.35,68.54,49375.0
2016-03-07 14:40:00,68.54,68.83,68.47,68.74,22817.0,68.54,68.83,68.47,68.74,22817.0
2016-03-07 14:50:00,68.78,68.85,68.67,68.78,12716.0,68.78,68.85,68.67,68.78,12716.0
2016-03-07 15:00:00,68.73,68.82,68.55,68.81,17601.0,68.73,68.82,68.55,68.81,17601.0
2016-03-07 15:10:00,68.84,68.9,68.72,68.88,22426.0,68.84,68.9,68.72,68.88,22426.0
2016-03-07 15:20:00,68.9,69.12,68.85,69.09,44898.0,68.9,69.12,68.85,69.09,44898.0
2016-03-07 15:30:00,69.11,69.24,69.06,69.18,24448.0,69.11,69.24,69.06,69.18,24448.0
2016-03-07 15:40:00,69.18,69.2,68.87,68.95,27917.0,69.18,69.2,68.87,68.95,27917.0
2016-03-07 15:50:00,68.95,69.19,68.93,69.17,80166.0,68.95,69.19,68.93,69.17,80166.0
2016-03-08 09:30:00,68.45,69.17,68.4,68.45,50790.0,68.45,69.17,68.4,68.45,50790.0
2016-03-08 09:40:00,68.56,68.85,68.25,68.54,35736.0,68.56,68.85,68.25,68.54,35736.0
2016-03-08 09:50:00,68.48,68.49,67.59,67.62,84804.0,68.48,68.49,67.59,67.62,84804.0
2016-03-08 10:00:00,67.56,67.71,67.02,67.05,121710.0,67.56,67.71,67.02,67.05,121710.0
2016-03-08 10:10:00,67.05,67.3,66.95,67.16,93530.0,67.05,67.3,66.95,67.16,93530.0
2016-03-08 10:20:00,67.09,67.44,66.9,67.15,64115.0,67.09,67.44,66.9,67.15,64115.0
2016-03-08 10:30:00,67.17,67.26,66.73,66.74,41750.0,67.17,67.26,66.73,66.74,41750.0
2016-03-08 10:40:00,66.7,66.85,66.63,66.7,28590.0,66.7,66.85,66.63,66.7,28590.0
2016-03-08 10:50:00,66.7,66.89,66.58,66.7,43183.0,66.7,66.89,66.58,66.7,43183.0
2016-03-08 11:00:00,66.73,67.27,66.71,67.24,38117.0,66.73,67.27,66.71,67.24,38117.0
2016-03-08 11:10:00,67.22,67.29,66.81,67.12,30897.0,67.22,67.29,66.81,67.12,30897.0
2016-03-08 11:20:00,67.12,67.15,66.79,67.02,23108.0,67.12,67.15,66.79,67.02,23108.0
2016-03-08 11:30:00,67.0,67.17,66.82,66.87,22478.0,67.0,67.17,66.82,66.87,22478.0
2016-03-08 11:40:00,66.84,67.08,66.8,66.94,34625.0,66.84,67.08,66.8,66.94,34625.0
2016-03-08 11:50:00,66.97,67.28,66.97,67.22,39562.0,66.97,67.28,66.97,67.22,39562.0
2016-03-08 12:00:00,67.22,67.4,67.07,67.3,81694.0,67.22,67.4,67.07,67.3,81694.0
2016-03-08 12:10:00,67.3,67.35,67.05,67.14,25523.0,67.3,67.35,67.05,67.14,25523.0
2016-03-08 12:20:00,67.16,67.3,67.13,67.27,13003.0,67.16,67.3,67.13,67.27,13003.0
2016-03-08 12:30:00,67.28,67.38,67.07,67.07,16360.0,67.28,67.38,67.07,67.07,16360.0
2016-03-08 12:40:00,67.08,67.14,66.89,66.91,15858.0,67.08,67.14,66.89,66.91,15858.0
2016-03-08 12:50:00,66.88,67.0,66.81,66.94,18504.0,66.88,67.0,66.81,66.94,18504.0
2016-03-08 13:00:00,66.91,66.99,66.86,66.86,15265.0,66.91,66.99,66.86,66.86,15265.0
2016-03-08 13:10:00,66.83,67.03,66.79,66.88,20151.0,66.83,67.03,66.79,66.88,20151.0
2016-03-08 13:20:00,66.91,67.15,66.9,67.03,22585.0,66.91,67.15,66.9,67.03,22585.0
2016-03-08 13:30:00,66.98,67.27,66.93,67.24,18681.0,66.98,67.27,66.93,67.24,18681.0
2016-03-08 13:40:00,67.24,67.27,67.08,67.08,15489.0,67.24,67.27,67.08,67.08,15489.0
2016-03-08 13:50:00,67.11,67.23,67.07,67.19,20386.0,67.11,67.23,67.07,67.19,20386.0
2016-03-08 14:00:00,67.21,67.49,67.16,67.47,24053.0,67.21,67.49,67.16,67.47,24053.0
2016-03-08 14:10:00,67.47,67.59,67.32,67.37,53931.0,67.47,67.59,67.32,67.37,53931.0
2016-03-08 14:20:00,67.42,67.46,67.23,67.25,24966.0,67.42,67.46,67.23,67.25,24966.0
2016-03-08 14:30:00,67.24,67.28,66.99,67.03,16131.0,67.24,67.28,66.99,67.03,16131.0
2016-03-08 14:40:00,67.01,67.18,66.98,67.05,14251.0,67.01,67.18,66.98,67.05,14251.0
2016-03-08 14:50:00,67.07,67.08,66.89,67.06,21919.0,67.07,67.08,66.89,67.06,21919.0
2016-03-08 15:00:00,67.08,67.13,66.96,66.96,16562.0,67.08,67.13,66.96,66.96,16562.0
2016-03-08 15:10:00,66.99,67.11,66.91,67.0,33413.0,66.99,67.11,66.91,67.0,33413.0
2016-03-08 15:20:00,66.99,67.06,66.9,67.01,30312.0,66.99,67.06,66.9,67.01,30312.0
2016-03-08 15:30:00,66.99,67.13,66.97,67.01,28384.0,66.99,67.13,66.97,67.01,28384.0
2016-03-08 15:40:00,66.99,67.04,66.94,66.99,52852.0,66.99,67.04,66.94,66.99,52852.0
2016-03-08 15:50:00,66.98,66.98,66.76,66.88,106356.0,66.98,66.98,66.76,66.88,106356.0
2016-03-09 09:30:00,67.29,67.63,67.05,67.55,26952.0,67.29,67.63,67.05,67.55,26952.0
2016-03-09 09:40:00,67.56,67.9,66.83,67.01,34766.0,67.56,67.9,66.83,67.01,34766.0
2016-03-09 09:50:00,66.94,67.33,66.71,67.26,41533.0,66.94,67.33,66.71,67.26,41533.0
2016-03-09 10:00:00,67.3,67.34,67.02,67.07,26125.0,67.3,67.34,67.02,67.07,26125.0
2016-03-09 10:10:00,67.07,67.3,66.84,66.97,44896.0,67.07,67.3,66.84,66.97,44896.0
2016-03-09 10:20:00,67.02,67.38,67.02,67.15,12839.0,67.02,67.38,67.02,67.15,12839.0
2016-03-09 10:30:00,67.19,67.95,67.19,67.85,30162.0,67.19,67.95,67.19,67.85,30162.0
2016-03-09 10:40:00,67.87,67.93,67.75,67.75,16712.0,67.87,67.93,67.75,67.75,16712.0
2016-03-09 10:50:00,67.67,67.67,67.18,67.31,27071.0,67.67,67.67,67.18,67.31,27071.0
2016-03-09 11:00:00,67.38,67.7,67.35,67.67,19085.0,67.38,67.7,67.35,67.67,19085.0
2016-03-09 11:10:00,67.67,67.83,67.66,67.75,16882.0,67.67,67.83,67.66,67.75,16882.0
2016-03-09 11:20:00,67.77,68.21,67.75,68.1,54435.0,67.77,68.21,67.75,68.1,54435.0
2016-03-09 11:30:00,68.12,68.27,68.03,68.15,26506.0,68.12,68.27,68.03,68.15,26506.0
2016-03-09 11:40:00,68.2,68.33,67.98,68.25,46872.0,68.2,68.33,67.98,68.25,46872.0
2016-03-09 11:50:00,68.22,68.32,68.06,68.28,14309.0,68.22,68.32,68.06,68.28,14309.0
2016-03-09 12:00:00,68.26,68.33,68.13,68.3,19007.0,68.26,68.33,68.13,68.3,19007.0
2016-03-09 12:10:00,68.3,68.48,68.27,68.37,23330.0,68.3,68.48,68.27,68.37,23330.0
2016-03-09 12:20:00,68.37,68.49,68.24,68.49,16326.0,68.37,68.49,68.24,68.49,16326.0
2016-03-09 12:30:00,68.47,68.72,68.45,68.47,21484.0,68.47,68.72,68.45,68.47,21484.0
2016-03-09 12:40:00,68.49,68.6,68.21,68.23,23060.0,68.49,68.6,68.21,68.23,23060.0
2016-03-09 12:50:00,68.25,68.49,68.23,68.35,13927.0,68.25,68.49,68.23,68.35,13927.0
2016-03-09 13:00:00,68.33,68.53,68.31,68.4,15279.0,68.33,68.53,68.31,68.4,15279.0
2016-03-09 13:10:00,68.37,68.46,68.29,68.32,15447.0,68.37,68.46,68.29,68.32,15447.0
2016-03-09 13:20:00,68.3,68.32,68.0,68.05,12174.0,68.3,68.32,68.0,68.05,12174.0
2016-03-09 13:30:00,68.07,68.29,68.05,68.2,62151.0,68.07,68.29,68.05,68.2,62151.0
2016-03-09 13:40:00,68.17,68.5,68.17,68.48,20306.0,68.17,68.5,68.17,68.48,20306.0
2016-03-09 13:50:00,68.49,68.67,68.47,68.65,24231.0,68.49,68.67,68.47,68.65,24231.0
2016-03-09 14:00:00,68.63,68.75,68.56,68.71,18468.0,68.63,68.75,68.56,68.71,18468.0
2016-03-09 14:10:00,68.68,68.68,68.48,68.55,15677.0,68.68,68.68,68.48,68.55,15677.0
2016-03-09 14:20:00,68.57,68.57,68.37,68.52,21140.0,68.57,68.57,68.37,68.52,21140.0
2016-03-09 14:30:00,68.53,68.53,68.3,68.33,14983.0,68.53,68.53,68.3,68.33,14983.0
2016-03-09 14:40:00,68.33,68.47,68.31,68.43,35735.0,68.33,68.47,68.31,68.43,35735.0
2016-03-09 14:50:00,68.42,68.57,68.38,68.55,42037.0,68.42,68.57,68.38,68.55,42037.0
2016-03-09 15:00:00,68.55,68.6,68.51,68.51,16720.0,68.55,68.6,68.51,68.51,16720.0
2016-03-09 15:10:00,68.51,68.54,68.34,68.41,24744.0,68.51,68.54,68.34,68.41,24744.0
2016-03-09 15:20:00,68.43,68.45,68.24,68.3,16761.0,68.43,68.45,68.24,68.3,16761.0
2016-03-09 15:30:00,68.3,68.37,68.26,68.29,30494.0,68.3,68.37,68.26,68.29,30494.0
2016-03-09 15:40:00,68.27,68.3,68.19,68.28,43284.0,68.27,68.3,68.19,68.28,43284.0
2016-03-09 15:50:00,68.28,68.51,68.27,68.49,102116.0,68.28,68.51,68.27,68.49,102116.0
2016-03-10 09:30:00,68.32,68.65,67.91,68.2,84611.0,68.32,68.65,67.91,68.2,84611.0
2016-03-10 09:40:00,68.2,68.23,67.81,68.09,49571.0,68.2,68.23,67.81,68.09,49571.0
2016-03-10 09:50:00,68.14,68.94,68.12,68.72,44405.0,68.14,68.94,68.12,68.72,44405.0
2016-03-10 10:00:00,68.79,69.25,68.72,69.1,46602.0,68.79,69.25,68.72,69.1,46602.0
2016-03-10 10:10:00,69.12,69.37,68.75,69.08,37871.0,69.12,69.37,68.75,69.08,37871.0
2016-03-10 10:20:00,69.08,69.3,69.04,69.14,22776.0,69.08,69.3,69.04,69.14,22776.0
2016-03-10 10:30:00,69.12,69.12,68.45,68.79,36952.0,69.12,69.12,68.45,68.79,36952.0
2016-03-10 10:40:00,68.76,69.21,68.67,69.1,28898.0,68.76,69.21,68.67,69.1,28898.0
2016-03-10 10:50:00,69.04,69.18,68.77,68.83,16300.0,69.04,69.18,68.77,68.83,16300.0
2016-03-10 11:00:00,68.82,68.91,68.6,68.88,22142.0,68.82,68.91,68.6,68.88,22142.0
2016-03-10 11:10:00,68.91,68.94,68.69,68.74,48148.0,68.91,68.94,68.69,68.74,48148.0
2016-03-10 11:20:00,68.65,68.68,68.18,68.32,36857.0,68.65,68.68,68.18,68.32,36857.0
2016-03-10 11:30:00,68.33,68.45,68.09,68.34,18205.0,68.33,68.45,68.09,68.34,18205.0
2016-03-10 11:40:00,68.38,68.7,68.35,68.67,15840.0,68.38,68.7,68.35,68.67,15840.0
2016-03-10 11:50:00,68.67,68.77,68.54,68.67,15105.0,68.67,68.77,68.54,68.67,15105.0
2016-03-10 12:00:00,68.67,68.91,68.64,68.82,19115.0,68.67,68.91,68.64,68.82,19115.0
2016-03-10 12:10:00,68.8,68.92,68.7,68.85,13665.0,68.8,68.92,68.7,68.85,13665.0
2016-03-10 12:20:00,68.94,68.94,68.64,68.72,24062.0,68.94,68.94,68.64,68.72,24062.0
2016-03-10 12:30:00,68.71,68.71,68.41,68.48,12828.0,68.71,68.71,68.41,68.48,12828.0
2016-03-10 12:40:00,68.51,68.51,68.26,68.31,18575.0,68.51,68.51,68.26,68.31,18575.0
2016-03-10 12:50:00,68.3,68.44,68.25,68.35,16383.0,68.3,68.44,68.25,68.35,16383.0
2016-03-10 13:00:00,68.37,68.5,68.27,68.32,12837.0,68.37,68.5,68.27,68.32,12837.0
2016-03-10 13:10:00,68.31,68.38,68.15,68.35,14446.0,68.31,68.38,68.15,68.35,14446.0
2016-03-10 13:20:00,68.37,68.53,68.33,68.46,8543.0,68.37,68.53,68.33,68.46,8543.0
2016-03-10 13:30:00,68.44,68.59,68.4,68.51,20271.0,68.44,68.59,68.4,68.51,20271.0
2016-03-10 13:40:00,68.52,68.55,68.31,68.36,25345.0,68.52,68.55,68.31,68.36,25345.0
2016-03-10 13:50:00,68.31,68.56,68.3,68.5,22829.0,68.31,68.56,68.3,68.5,22829.0
2016-03-10 14:00:00,68.49,68.54,68.23,68.25,7260.0,68.49,68.54,68.23,68.25,7260.0
2016-03-10 14:10:00,68.23,68.44,68.2,68.42,11428.0,68.23,68.44,68.2,68.42,11428.0
2016-03-10 14:20:00,68.44,68.59,68.35,68.57,12307.0,68.44,68.59,68.35,68.57,12307.0
2016-03-10 14:30:00,68.57,68.61,68.49,68.58,19299.0,68.57,68.61,68.49,68.58,19299.0
2016-03-10 14:40:00,68.6,69.13,68.6,69.01,52169.0,68.6,69.13,68.6,69.01,52169.0
2016-03-10 14:50:00,69.03,69.26,69.0,69.08,29797.0,69.03,69.26,69.0,69.08,29797.0
2016-03-10 15:00:00,69.08,69.14,68.89,69.08,13670.0,69.08,69.14,68.89,69.08,13670.0
2016-03-10 15:10:00,69.09,69.39,69.0,69.3,31861.0,69.09,69.39,69.0,69.3,31861.0
2016-03-10 15:20:00,69.3,69.53,69.11,69.47,42598.0,69.3,69.53,69.11,69.47,42598.0
2016-03-10 15:30:00,69.48,69.48,69.16,69.17,72734.0,69.48,69.48,69.16,69.17,72734.0
2016-03-10 15:40:00,69.18,69.2,69.02,69.12,76418.0,69.18,69.2,69.02,69.12,76418.0
2016-03-10 15:50:00,69.12,69.26,69.09,69.26,74297.0,69.12,69.26,69.09,69.26,74297.0
2016-03-11 09:30:00,70.0,70.0,69.04,69.2,115773.0,70.0,70.0,69.04,69.2,115773.0
2016-03-11 09:40:00,69.06,69.89,69.01,69.21,54905.0,69.06,69.89,69.01,69.21,54905.0
2016-03-11 09:50:00,69.15,69.57,68.88,68.88,36688.0,69.15,69.57,68.88,68.88,36688.0
2016-03-11 10:00:00,68.93,69.02,68.51,68.51,37052.0,68.93,69.02,68.51,68.51,37052.0
2016-03-11 10:10:00,68.55,68.89,68.55,68.75,28955.0,68.55,68.89,68.55,68.75,28955.0
2016-03-11 10:20:00,68.71,68.8,68.65,68.67,22386.0,68.71,68.8,68.65,68.67,22386.0
2016-03-11 10:30:00,68.68,69.04,68.68,69.0,53903.0,68.68,69.04,68.68,69.0,53903.0
2016-03-11 10:40:00,69.01,69.25,68.95,68.98,25367.0,69.01,69.25,68.95,68.98,25367.0
2016-03-11 10:50:00,69.0,69.14,68.95,69.13,25856.0,69.0,69.14,68.95,69.13,25856.0
2016-03-11 11:00:00,69.12,69.5,69.06,69.47,44893.0,69.12,69.5,69.06,69.47,44893.0
2016-03-11 11:10:00,69.49,69.67,69.45,69.56,30358.0,69.49,69.67,69.45,69.56,30358.0
2016-03-11 11:20:00,69.59,69.8,69.58,69.77,26592.0,69.59,69.8,69.58,69.77,26592.0
2016-03-11 11:30:00,69.75,69.98,69.75,69.84,18486.0,69.75,69.98,69.75,69.84,18486.0
2016-03-11 11:40:00,69.81,69.85,69.57,69.62,36436.0,69.81,69.85,69.57,69.62,36436.0
2016-03-11 11:50:00,69.62,69.77,69.49,69.69,14054.0,69.62,69.77,69.49,69.69,14054.0
2016-03-11 12:00:00,69.72,69.83,69.54,69.7,72708.0,69.72,69.83,69.54,69.7,72708.0
2016-03-11 12:10:00,69.7,70.06,69.68,70.06,160249.0,69.7,70.06,69.68,70.06,160249.0
2016-03-11 12:20:00,70.04,70.23,70.01,70.14,82055.0,70.04,70.23,70.01,70.14,82055.0
2016-03-11 12:30:00,70.11,70.25,69.84,69.89,23648.0,70.11,70.25,69.84,69.89,23648.0
2016-03-11 12:40:00,69.89,69.95,69.83,69.91,16332.0,69.89,69.95,69.83,69.91,16332.0
2016-03-11 12:50:00,69.93,69.94,69.85,69.9,12362.0,69.93,69.94,69.85,69.9,12362.0
2016-03-11 13:00:00,69.88,69.92,69.8,69.91,20483.0,69.88,69.92,69.8,69.91,20483.0
2016-03-11 13:10:00,69.91,70.27,69.88,70.19,33603.0,69.91,70.27,69.88,70.19,33603.0
2016-03-11 13:20:00,70.2,70.3,70.13,70.27,16210.0,70.2,70.3,70.13,70.27,16210.0
2016-03-11 13:30:00,70.26,70.33,70.12,70.13,12369.0,70.26,70.33,70.12,70.13,12369.0
2016-03-11 13:40:00,70.15,70.19,70.02,70.18,15744.0,70.15,70.19,70.02,70.18,15744.0
2016-03-11 13:50:00,70.2,70.4,70.13,70.39,23129.0,70.2,70.4,70.13,70.39,23129.0
2016-03-11 14:00:00,70.39,70.5,70.33,70.39,32740.0,70.39,70.5,70.33,70.39,32740.0
2016-03-11 14:10:00,70.42,70.46,70.33,70.42,20446.0,70.42,70.46,70.33,70.42,20446.0
2016-03-11 14:20:00,70.45,70.47,70.28,70.29,15632.0,70.45,70.47,70.28,70.29,15632.0
2016-03-11 14:30:00,70.31,70.32,70.17,70.17,18342.0,70.31,70.32,70.17,70.17,18342.0
2016-03-11 14:40:00,70.17,70.26,70.04,70.21,21197.0,70.17,70.26,70.04,70.21,21197.0
2016-03-11 14:50:00,70.23,70.27,70.18,70.22,12198.0,70.23,70.27,70.18,70.22,12198.0
2016-03-11 15:00:00,70.22,70.46,70.21,70.45,17528.0,70.22,70.46,70.21,70.45,17528.0
2016-03-11 15:10:00,70.45,70.56,70.44,70.44,24758.0,70.45,70.56,70.44,70.44,24758.0
2016-03-11 15:20:00,70.44,70.54,70.4,70.46,23220.0,70.44,70.54,70.4,70.46,23220.0
2016-03-11 15:30:00,70.46,70.49,70.31,70.36,34729.0,70.46,70.49,70.31,70.36,34729.0
2016-03-11 15:40:00,70.36,70.47,70.33,70.35,51375.0,70.36,70.47,70.33,70.35,51375.0
2016-03-11 15:50:00,70.35,70.42,70.24,70.32,104632.0,70.35,70.42,70.24,70.32,104632.0
2016-03-14 09:30:00,70.35,70.56,69.67,69.81,72062.0,70.35,70.56,69.67,69.81,72062.0
2016-03-14 09:40:00,69.81,70.01,69.6,69.71,19699.0,69.81,70.01,69.6,69.71,19699.0
2016-03-14 09:50:00,69.66,69.86,69.61,69.79,28755.0,69.66,69.86,69.61,69.79,28755.0
2016-03-14 10:00:00,69.82,70.12,69.7,69.91,25083.0,69.82,70.12,69.7,69.91,25083.0
2016-03-14 10:10:00,69.92,70.27,69.92,70.12,34660.0,69.92,70.27,69.92,70.12,34660.0
2016-03-14 10:20:00,70.11,70.2,69.76,70.07,20401.0,70.11,70.2,69.76,70.07,20401.0
2016-03-14 10:30:00,70.03,70.55,70.03,70.3,28362.0,70.03,70.55,70.03,70.3,28362.0
2016-03-14 10:40:00,70.29,70.78,70.29,70.73,36810.0,70.29,70.78,70.29,70.73,36810.0
2016-03-14 10:50:00,70.7,70.78,70.53,70.69,79570.0,70.7,70.78,70.53,70.69,79570.0
2016-03-14 11:00:00,70.69,70.93,70.67,70.87,45330.0,70.69,70.93,70.67,70.87,45330.0
2016-03-14 11:10:00,70.85,70.93,70.68,70.79,17727.0,70.85,70.93,70.68,70.79,17727.0
2016-03-14 11:20:00,70.78,70.83,70.58,70.64,22708.0,70.78,70.83,70.58,70.64,22708.0
2016-03-14 11:30:00,70.7,70.71,70.44,70.57,17130.0,70.7,70.71,70.44,70.57,17130.0
2016-03-14 11:40:00,70.57,70.66,70.32,70.41,12752.0,70.57,70.66,70.32,70.41,12752.0
2016-03-14 11:50:00,70.41,70.49,70.21,70.26,14168.0,70.41,70.49,70.21,70.26,14168.0
2016-03-14 12:00:00,70.33,70.62,70.21,70.62,30898.0,70.33,70.62,70.21,70.62,30898.0
2016-03-14 12:10:00,70.63,70.79,70.45,70.79,23238.0,70.63,70.79,70.45,70.79,23238.0
2016-03-14 12:20:00,70.8,70.82,70.65,70.67,17374.0,70.8,70.82,70.65,70.67,17374.0
2016-03-14 12:30:00,70.7,70.71,70.56,70.6,6456.0,70.7,70.71,70.56,70.6,6456.0
2016-03-14 12:40:00,70.6,70.62,70.46,70.46,10498.0,70.6,70.62,70.46,70.46,10498.0
2016-03-14 12:50:00,70.46,70.52,70.41,70.49,12009.0,70.46,70.52,70.41,70.49,12009.0
2016-03-14 13:00:00,70.48,70.53,70.42,70.53,6413.0,70.48,70.53,70.42,70.53,6413.0
2016-03-14 13:10:00,70.54,70.59,70.49,70.53,10652.0,70.54,70.59,70.49,70.53,10652.0
2016-03-14 13:20:00,70.6,70.86,70.6,70.81,20803.0,70.6,70.86,70.6,70.81,20803.0
2016-03-14 13:30:00,70.8,70.8,70.7,70.71,13855.0,70.8,70.8,70.7,70.71,13855.0
2016-03-14 13:40:00,70.69,70.8,70.55,70.55,7440.0,70.69,70.8,70.55,70.55,7440.0
2016-03-14 13:50:00,70.58,70.66,70.53,70.58,8565.0,70.58,70.66,70.53,70.58,8565.0
2016-03-14 14:00:00,70.61,70.61,70.44,70.53,11914.0,70.61,70.61,70.44,70.53,11914.0
2016-03-14 14:10:00,70.52,70.65,70.45,70.61,11505.0,70.52,70.65,70.45,70.61,11505.0
2016-03-14 14:20:00,70.6,70.97,70.6,70.74,79264.0,70.6,70.97,70.6,70.74,79264.0
2016-03-14 14:30:00,70.76,71.14,70.75,71.12,40781.0,70.76,71.14,70.75,71.12,40781.0
2016-03-14 14:40:00,71.1,71.18,70.93,70.95,13373.0,71.1,71.18,70.93,70.95,13373.0
2016-03-14 14:50:00,70.93,71.15,70.84,71.11,22461.0,70.93,71.15,70.84,71.11,22461.0
2016-03-14 15:00:00,71.12,71.12,70.92,70.93,25810.0,71.12,71.12,70.92,70.93,25810.0
2016-03-14 15:10:00,70.92,71.04,70.84,70.84,14380.0,70.92,71.04,70.84,70.84,14380.0
2016-03-14 15:20:00,70.83,71.06,70.81,71.01,14977.0,70.83,71.06,70.81,71.01,14977.0
2016-03-14 15:30:00,71.01,71.01,70.82,70.82,25129.0,71.01,71.01,70.82,70.82,25129.0
2016-03-14 15:40:00,70.84,70.89,70.71,70.88,37282.0,70.84,70.89,70.71,70.88,37282.0
2016-03-14 15:50:00,70.88,71.03,70.87,70.9,87516.0,70.88,71.03,70.87,70.9,87516.0
2016-03-15 09:30:00,70.25,70.78,69.86,70.06,54157.0,70.25,70.78,69.86,70.06,54157.0
2016-03-15 09:40:00,70.09,70.78,70.0,70.42,54258.0,70.09,70.78,70.0,70.42,54258.0
2016-03-15 09:50:00,70.4,70.4,70.01,70.22,61092.0,70.4,70.4,70.01,70.22,61092.0
2016-03-15 10:00:00,70.26,70.73,70.23,70.66,33011.0,70.26,70.73,70.23,70.66,33011.0
2016-03-15 10:10:00,70.65,70.85,70.6,70.6,27632.0,70.65,70.85,70.6,70.6,27632.0
2016-03-15 10:20:00,70.56,70.73,70.52,70.69,24184.0,70.56,70.73,70.52,70.69,24184.0
2016-03-15 10:30:00,70.72,70.99,70.5,70.52,57796.0,70.72,70.99,70.5,70.52,57796.0
2016-03-15 10:40:00,70.53,70.6,70.27,70.37,29476.0,70.53,70.6,70.27,70.37,29476.0
2016-03-15 10:50:00,70.33,70.43,70.06,70.08,23801.0,70.33,70.43,70.06,70.08,23801.0
2016-03-15 11:00:00,70.09,70.16,70.0,70.15,28195.0,70.09,70.16,70.0,70.15,28195.0
2016-03-15 11:10:00,70.14,70.14,69.9,69.94,24580.0,70.14,70.14,69.9,69.94,24580.0
2016-03-15 11:20:00,69.96,70.15,69.96,70.1,33668.0,69.96,70.15,69.96,70.1,33668.0
2016-03-15 11:30:00,70.11,70.15,70.03,70.08,20800.0,70.11,70.15,70.03,70.08,20800.0
2016-03-15 11:40:00,70.03,70.31,69.97,70.18,22928.0,70.03,70.31,69.97,70.18,22928.0
2016-03-15 11:50:00,70.2,70.37,70.12,70.22,19194.0,70.2,70.37,70.12,70.22,19194.0
2016-03-15 12:00:00,70.23,70.29,70.15,70.27,16136.0,70.23,70.29,70.15,70.27,16136.0
2016-03-15 12:10:00,70.23,70.38,70.18,70.2,24824.0,70.23,70.38,70.18,70.2,24824.0
2016-03-15 12:20:00,70.22,70.34,70.22,70.3,14347.0,70.22,70.34,70.22,70.3,14347.0
2016-03-15 12:30:00,70.3,70.42,70.23,70.32,13316.0,70.3,70.42,70.23,70.32,13316.0
2016-03-15 12:40:00,70.3,70.35,70.21,70.23,13823.0,70.3,70.35,70.21,70.23,13823.0
2016-03-15 12:50:00,70.23,70.45,70.21,70.4,30582.0,70.23,70.45,70.21,70.4,30582.0
2016-03-15 13:00:00,70.4,70.45,70.36,70.42,11750.0,70.4,70.45,70.36,70.42,11750.0
2016-03-15 13:10:00,70.45,70.45,70.35,70.38,8175.0,70.45,70.45,70.35,70.38,8175.0
2016-03-15 13:20:00,70.38,70.58,70.37,70.51,13737.0,70.38,70.58,70.37,70.51,13737.0
2016-03-15 13:30:00,70.55,70.6,70.5,70.56,13722.0,70.55,70.6,70.5,70.56,13722.0
2016-03-15 13:40:00,70.58,70.66,70.54,70.56,12069.0,70.58,70.66,70.54,70.56,12069.0
2016-03-15 13:50:00,70.57,70.63,70.45,70.59,12718.0,70.57,70.63,70.45,70.59,12718.0
2016-03-15 14:00:00,70.61,70.61,70.45,70.53,12681.0,70.61,70.61,70.45,70.53,12681.0
2016-03-15 14:10:00,70.54,70.63,70.49,70.52,20931.0,70.54,70.63,70.49,70.52,20931.0
2016-03-15 14:20:00,70.54,70.54,70.4,70.42,15500.0,70.54,70.54,70.4,70.42,15500.0
2016-03-15 14:30:00,70.45,70.45,70.22,70.25,20821.0,70.45,70.45,70.22,70.25,20821.0
2016-03-15 14:40:00,70.26,70.26,70.16,70.16,31059.0,70.26,70.26,70.16,70.16,31059.0
2016-03-15 14:50:00,70.18,70.25,70.07,70.24,22893.0,70.18,70.25,70.07,70.24,22893.0
2016-03-15 15:00:00,70.21,70.33,70.17,70.31,22936.0,70.21,70.33,70.17,70.31,22936.0
2016-03-15 15:10:00,70.31,70.69,70.31,70.66,18404.0,70.31,70.69,70.31,70.66,18404.0
2016-03-15 15:20:00,70.67,70.68,70.59,70.66,18015.0,70.67,70.68,70.59,70.66,18015.0
2016-03-15 15:30:00,70.67,70.78,70.64,70.76,58353.0,70.67,70.78,70.64,70.76,58353.0
2016-03-15 15:40:00,70.76,70.78,70.67,70.67,35592.0,70.76,70.78,70.67,70.67,35592.0
2016-03-15 15:50:00,70.69,70.78,70.67,70.78,104820.0,70.69,70.78,70.67,70.78,104820.0
2016-03-16 09:30:00,70.15,71.94,70.03,71.85,171998.0,70.15,71.94,70.03,71.85,171998.0
2016-03-16 09:40:00,71.85,73.17,71.72,72.85,221316.0,71.85,73.17,71.72,72.85,221316.0
2016-03-16 09:50:00,72.82,73.19,72.44,72.71,143273.0,72.82,73.19,72.44,72.71,143273.0
2016-03-16 10:00:00,72.71,72.82,72.28,72.6,92189.0,72.71,72.82,72.28,72.6,92189.0
2016-03-16 10:10:00,72.5,72.8,72.28,72.51,38310.0,72.5,72.8,72.28,72.51,38310.0
2016-03-16 10:20:00,72.52,72.52,71.98,72.02,38916.0,72.52,72.52,71.98,72.02,38916.0
2016-03-16 10:30:00,72.0,72.16,71.83,72.01,66697.0,72.0,72.16,71.83,72.01,66697.0
2016-03-16 10:40:00,72.03,72.2,72.03,72.04,31760.0,72.03,72.2,72.03,72.04,31760.0
2016-03-16 10:50:00,72.05,72.27,72.03,72.24,15434.0,72.05,72.27,72.03,72.24,15434.0
2016-03-16 11:00:00,72.22,72.77,72.2,72.77,56745.0,72.22,72.77,72.2,72.77,56745.0
2016-03-16 11:10:00,72.71,72.8,72.3,72.41,21082.0,72.71,72.8,72.3,72.41,21082.0
2016-03-16 11:20:00,72.38,72.54,72.32,72.36,19485.0,72.38,72.54,72.32,72.36,19485.0
2016-03-16 11:30:00,72.31,72.34,71.94,72.13,33169.0,72.31,72.34,71.94,72.13,33169.0
2016-03-16 11:40:00,72.15,72.15,71.76,71.8,24337.0,72.15,72.15,71.76,71.8,24337.0
2016-03-16 11:50:00,71.76,71.79,71.46,71.48,26699.0,71.76,71.79,71.46,71.48,26699.0
2016-03-16 12:00:00,71.44,71.68,71.36,71.65,26184.0,71.44,71.68,71.36,71.65,26184.0
2016-03-16 12:10:00,71.67,72.06,71.64,71.84,25539.0,71.67,72.06,71.64,71.84,25539.0
2016-03-16 12:20:00,71.87,71.88,71.62,71.62,15568.0,71.87,71.88,71.62,71.62,15568.0
2016-03-16 12:30:00,71.61,71.64,71.47,71.49,15805.0,71.61,71.64,71.47,71.49,15805.0
2016-03-16 12:40:00,71.52,71.52,71.12,71.16,21126.0,71.52,71.52,71.12,71.16,21126.0
2016-03-16 12:50:00,71.17,71.3,71.13,71.24,19011.0,71.17,71.3,71.13,71.24,19011.0
2016-03-16 13:00:00,71.26,71.28,70.88,71.06,33785.0,71.26,71.28,70.88,71.06,33785.0
2016-03-16 13:10:00,71.08,71.08,70.88,70.9,11763.0,71.08,71.08,70.88,70.9,11763.0
2016-03-16 13:20:00,70.86,70.88,70.74,70.77,13002.0,70.86,70.88,70.74,70.77,13002.0
2016-03-16 13:30:00,70.79,70.86,70.66,70.69,17305.0,70.79,70.86,70.66,70.69,17305.0
2016-03-16 13:40:00,70.69,70.81,70.67,70.8,14189.0,70.69,70.81,70.67,70.8,14189.0
2016-03-16 13:50:00,70.83,71.0,70.74,70.84,18139.0,70.83,71.0,70.74,70.84,18139.0
2016-03-16 14:00:00,70.86,71.69,70.83,71.28,66584.0,70.86,71.69,70.83,71.28,66584.0
2016-03-16 14:10:00,71.28,71.41,70.88,71.36,36955.0,71.28,71.41,70.88,71.36,36955.0
2016-03-16 14:20:00,71.38,71.93,71.32,71.92,33304.0,71.38,71.93,71.32,71.92,33304.0
2016-03-16 14:30:00,71.86,72.02,71.55,71.78,37053.0,71.86,72.02,71.55,71.78,37053.0
2016-03-16 14:40:00,71.78,72.11,71.74,71.94,31734.0,71.78,72.11,71.74,71.94,31734.0
2016-03-16 14:50:00,71.94,71.94,71.47,71.48,42950.0,71.94,71.94,71.47,71.48,42950.0
2016-03-16 15:00:00,71.48,71.91,71.38,71.87,40105.0,71.48,71.91,71.38,71.87,40105.0
2016-03-16 15:10:00,71.87,71.98,71.77,71.93,21103.0,71.87,71.98,71.77,71.93,21103.0
2016-03-16 15:20:00,71.93,72.23,71.74,72.21,52266.0,71.93,72.23,71.74,72.21,52266.0
2016-03-16 15:30:00,72.23,72.42,72.14,72.4,87495.0,72.23,72.42,72.14,72.4,87495.0
2016-03-16 15:40:00,72.4,72.41,72.19,72.24,60048.0,72.4,72.41,72.19,72.24,60048.0
2016-03-16 15:50:00,72.22,72.22,71.96,72.05,161990.0,72.22,72.22,71.96,72.05,161990.0
2016-03-17 09:30:00,72.39,72.6,72.11,72.25,124300.0,72.39,72.6,72.11,72.25,124300.0
2016-03-17 09:40:00,72.2,72.2,71.76,71.86,65692.0,72.2,72.2,71.76,71.86,65692.0
2016-03-17 09:50:00,71.85,72.55,71.83,72.5,21113.0,71.85,72.55,71.83,72.5,21113.0
2016-03-17 10:00:00,72.6,72.73,72.38,72.54,29530.0,72.6,72.73,72.38,72.54,29530.0
2016-03-17 10:10:00,72.5,72.85,72.41,72.85,28196.0,72.5,72.85,72.41,72.85,28196.0
2016-03-17 10:20:00,72.82,72.83,72.48,72.62,33453.0,72.82,72.83,72.48,72.62,33453.0
2016-03-17 10:30:00,72.62,72.77,72.3,72.5,59035.0,72.62,72.77,72.3,72.5,59035.0
2016-03-17 10:40:00,72.55,72.62,72.12,72.18,28294.0,72.55,72.62,72.12,72.18,28294.0
2016-03-17 10:50:00,72.15,72.38,72.0,72.38,26002.0,72.15,72.38,72.0,72.38,26002.0
2016-03-17 11:00:00,72.35,72.35,72.16,72.25,24088.0,72.35,72.35,72.16,72.25,24088.0
2016-03-17 11:10:00,72.21,72.4,72.13,72.13,10829.0,72.21,72.4,72.13,72.13,10829.0
2016-03-17 11:20:00,72.11,72.13,71.91,71.96,17302.0,72.11,72.13,71.91,71.96,17302.0
2016-03-17 11:30:00,72.01,72.22,72.0,72.1,14419.0,72.01,72.22,72.0,72.1,14419.0
2016-03-17 11:40:00,72.1,72.1,71.81,71.82,14189.0,72.1,72.1,71.81,71.82,14189.0
2016-03-17 11:50:00,71.8,71.99,71.7,71.96,12784.0,71.8,71.99,71.7,71.96,12784.0
2016-03-17 12:00:00,71.97,72.07,71.83,72.07,13719.0,71.97,72.07,71.83,72.07,13719.0
2016-03-17 12:10:00,72.03,72.12,71.93,72.12,13810.0,72.03,72.12,71.93,72.12,13810.0
2016-03-17 12:20:00,72.06,72.55,72.05,72.51,23624.0,72.06,72.55,72.05,72.51,23624.0
2016-03-17 12:30:00,72.51,72.65,72.44,72.49,28758.0,72.51,72.65,72.44,72.49,28758.0
2016-03-17 12:40:00,72.48,72.51,72.39,72.45,12930.0,72.48,72.51,72.39,72.45,12930.0
2016-03-17 12:50:00,72.47,72.58,72.43,72.56,10549.0,72.47,72.58,72.43,72.56,10549.0
2016-03-17 13:00:00,72.58,72.66,72.45,72.5,8816.0,72.58,72.66,72.45,72.5,8816.0
2016-03-17 13:10:00,72.49,72.49,72.35,72.4,19344.0,72.49,72.49,72.35,72.4,19344.0
2016-03-17 13:20:00,72.43,72.76,72.43,72.75,18955.0,72.43,72.76,72.43,72.75,18955.0
2016-03-17 13:30:00,72.73,72.88,72.7,72.86,20519.0,72.73,72.88,72.7,72.86,20519.0
2016-03-17 13:40:00,72.88,73.15,72.88,73.11,37195.0,72.88,73.15,72.88,73.11,37195.0
2016-03-17 13:50:00,73.12,73.2,73.09,73.16,17600.0,73.12,73.2,73.09,73.16,17600.0
2016-03-17 14:00:00,73.14,73.19,73.02,73.09,17695.0,73.14,73.19,73.02,73.09,17695.0
2016-03-17 14:10:00,73.11,73.53,73.11,73.3,79069.0,73.11,73.53,73.11,73.3,79069.0
2016-03-17 14:20:00,73.3,73.46,73.2,73.25,34400.0,73.3,73.46,73.2,73.25,34400.0
2016-03-17 14:30:00,73.28,73.31,72.98,73.09,39387.0,73.28,73.31,72.98,73.09,39387.0
2016-03-17 14:40:00,73.11,73.28,73.09,73.2,32729.0,73.11,73.28,73.09,73.2,32729.0
2016-03-17 14:50:00,73.2,73.26,72.9,72.92,26739.0,73.2,73.26,72.9,72.92,26739.0
2016-03-17 15:00:00,72.9,73.3,72.9,73.18,35544.0,72.9,73.3,72.9,73.18,35544.0
2016-03-17 15:10:00,73.2,73.2,72.99,73.06,19420.0,73.2,73.2,72.99,73.06,19420.0
2016-03-17 15:20:00,73.06,73.5,73.05,73.48,41535.0,73.06,73.5,73.05,73.48,41535.0
2016-03-17 15:30:00,73.46,73.5,73.3,73.37,53407.0,73.46,73.5,73.3,73.37,53407.0
2016-03-17 15:40:00,73.36,73.41,73.26,73.32,67236.0,73.36,73.41,73.26,73.32,67236.0
2016-03-17 15:50:00,73.31,73.38,73.2,73.21,129311.0,73.31,73.38,73.2,73.21,129311.0
2016-03-18 09:30:00,73.43,74.29,72.99,73.43,197943.0,73.43,74.29,72.99,73.43,197943.0
2016-03-18 09:40:00,73.58,73.79,73.34,73.79,60147.0,73.58,73.79,73.34,73.79,60147.0
2016-03-18 09:50:00,73.84,73.85,73.1,73.16,68325.0,73.84,73.85,73.1,73.16,68325.0
2016-03-18 10:00:00,73.17,73.37,72.73,73.13,40507.0,73.17,73.37,72.73,73.13,40507.0
2016-03-18 10:10:00,73.13,73.25,72.76,72.77,29865.0,73.13,73.25,72.76,72.77,29865.0
2016-03-18 10:20:00,72.78,72.9,72.59,72.67,42093.0,72.78,72.9,72.59,72.67,42093.0
2016-03-18 10:30:00,72.7,73.05,72.67,72.78,27181.0,72.7,73.05,72.67,72.78,27181.0
2016-03-18 10:40:00,72.83,72.86,72.67,72.73,18098.0,72.83,72.86,72.67,72.73,18098.0
2016-03-18 10:50:00,72.67,72.67,72.3,72.37,41891.0,72.67,72.67,72.3,72.37,41891.0
2016-03-18 11:00:00,72.36,72.56,72.35,72.39,28471.0,72.36,72.56,72.35,72.39,28471.0
2016-03-18 11:10:00,72.44,72.7,72.35,72.7,35468.0,72.44,72.7,72.35,72.7,35468.0
2016-03-18 11:20:00,72.68,72.69,72.33,72.51,33935.0,72.68,72.69,72.33,72.51,33935.0
2016-03-18 11:30:00,72.55,72.6,72.45,72.58,24579.0,72.55,72.6,72.45,72.58,24579.0
2016-03-18 11:40:00,72.55,72.62,72.3,72.46,35612.0,72.55,72.62,72.3,72.46,35612.0
2016-03-18 11:50:00,72.46,72.51,72.32,72.51,28697.0,72.46,72.51,72.32,72.51,28697.0
2016-03-18 12:00:00,72.52,72.7,72.46,72.47,18933.0,72.52,72.7,72.46,72.47,18933.0
2016-03-18 12:10:00,72.49,72.66,72.44,72.66,31481.0,72.49,72.66,72.44,72.66,31481.0
2016-03-18 12:20:00,72.62,72.77,72.6,72.62,21395.0,72.62,72.77,72.6,72.62,21395.0
2016-03-18 12:30:00,72.61,72.92,72.55,72.88,47408.0,72.61,72.92,72.55,72.88,47408.0
2016-03-18 12:40:00,72.85,72.85,72.68,72.78,20378.0,72.85,72.85,72.68,72.78,20378.0
2016-03-18 12:50:00,72.77,72.88,72.77,72.85,19040.0,72.77,72.88,72.77,72.85,19040.0
2016-03-18 13:00:00,72.84,72.85,72.61,72.72,19221.0,72.84,72.85,72.61,72.72,19221.0
2016-03-18 13:10:00,72.75,72.76,72.55,72.58,20508.0,72.75,72.76,72.55,72.58,20508.0
2016-03-18 13:20:00,72.6,72.67,72.55,72.59,11989.0,72.6,72.67,72.55,72.59,11989.0
2016-03-18 13:30:00,72.59,72.63,72.56,72.63,38782.0,72.59,72.63,72.56,72.63,38782.0
2016-03-18 13:40:00,72.62,72.69,72.58,72.66,26137.0,72.62,72.69,72.58,72.66,26137.0
2016-03-18 13:50:00,72.65,72.73,72.64,72.69,16204.0,72.65,72.73,72.64,72.69,16204.0
2016-03-18 14:00:00,72.7,72.72,72.54,72.57,21556.0,72.7,72.72,72.54,72.57,21556.0
2016-03-18 14:10:00,72.59,72.69,72.42,72.45,27862.0,72.59,72.69,72.42,72.45,27862.0
2016-03-18 14:20:00,72.44,72.62,72.36,72.37,24281.0,72.44,72.62,72.36,72.37,24281.0
2016-03-18 14:30:00,72.37,72.54,72.33,72.45,19688.0,72.37,72.54,72.33,72.45,19688.0
2016-03-18 14:40:00,72.45,72.55,72.34,72.5,23897.0,72.45,72.55,72.34,72.5,23897.0
2016-03-18 14:50:00,72.48,72.5,72.34,72.4,26283.0,72.48,72.5,72.34,72.4,26283.0
2016-03-18 15:00:00,72.41,72.63,72.41,72.58,18353.0,72.41,72.63,72.41,72.58,18353.0
2016-03-18 15:10:00,72.58,72.66,72.54,72.6,27908.0,72.58,72.66,72.54,72.6,27908.0
2016-03-18 15:20:00,72.58,72.65,72.5,72.53,37200.0,72.58,72.65,72.5,72.53,37200.0
2016-03-18 15:30:00,72.51,72.64,72.5,72.59,45106.0,72.51,72.64,72.5,72.59,45106.0
2016-03-18 15:40:00,72.54,72.63,72.44,72.59,51063.0,72.54,72.63,72.44,72.59,51063.0
2016-03-18 15:50:00,72.59,72.59,72.38,72.46,201566.0,72.59,72.59,72.38,72.46,201566.0
2016-03-21 09:30:00,72.21,72.62,71.95,72.3,50503.0,72.21,72.62,71.95,72.3,50503.0
2016-03-21 09:40:00,72.38,72.48,72.23,72.27,60253.0,72.38,72.48,72.23,72.27,60253.0
2016-03-21 09:50:00,72.3,72.39,71.97,72.21,50347.0,72.3,72.39,71.97,72.21,50347.0
2016-03-21 10:00:00,72.22,72.39,71.81,71.88,58106.0,72.22,72.39,71.81,71.88,58106.0
2016-03-21 10:10:00,71.84,71.84,71.4,71.7,49554.0,71.84,71.84,71.4,71.7,49554.0
2016-03-21 10:20:00,71.72,72.08,71.7,71.94,41461.0,71.72,72.08,71.7,71.94,41461.0
2016-03-21 10:30:00,71.89,72.02,71.71,71.97,18833.0,71.89,72.02,71.71,71.97,18833.0
2016-03-21 10:40:00,71.95,71.95,71.52,71.71,20847.0,71.95,71.95,71.52,71.71,20847.0
2016-03-21 10:50:00,71.65,71.69,71.46,71.55,19326.0,71.65,71.69,71.46,71.55,19326.0
2016-03-21 11:00:00,71.56,71.7,71.46,71.59,18519.0,71.56,71.7,71.46,71.59,18519.0
2016-03-21 11:10:00,71.59,72.19,71.59,72.19,35231.0,71.59,72.19,71.59,72.19,35231.0
2016-03-21 11:20:00,72.17,72.23,71.86,71.86,13252.0,72.17,72.23,71.86,71.86,13252.0
2016-03-21 11:30:00,71.87,72.08,71.86,72.04,12450.0,71.87,72.08,71.86,72.04,12450.0
2016-03-21 11:40:00,72.02,72.05,71.77,71.88,22030.0,72.02,72.05,71.77,71.88,22030.0
2016-03-21 11:50:00,71.87,72.23,71.86,72.04,17767.0,71.87,72.23,71.86,72.04,17767.0
2016-03-21 12:00:00,72.04,72.14,71.93,72.11,14494.0,72.04,72.14,71.93,72.11,14494.0
2016-03-21 12:10:00,72.12,72.13,71.83,71.88,10097.0,72.12,72.13,71.83,71.88,10097.0
2016-03-21 12:20:00,71.88,71.9,71.77,71.86,11432.0,71.88,71.9,71.77,71.86,11432.0
2016-03-21 12:30:00,71.86,71.86,71.7,71.74,16275.0,71.86,71.86,71.7,71.74,16275.0
2016-03-21 12:40:00,71.72,71.72,71.3,71.33,36683.0,71.72,71.72,71.3,71.33,36683.0
2016-03-21 12:50:00,71.33,71.33,71.04,71.15,80583.0,71.33,71.33,71.04,71.15,80583.0
2016-03-21 13:00:00,71.18,71.51,71.14,71.49,31750.0,71.18,71.51,71.14,71.49,31750.0
2016-03-21 13:10:00,71.51,71.74,71.48,71.71,19539.0,71.51,71.74,71.48,71.71,19539.0
2016-03-21 13:20:00,71.69,71.73,71.54,71.69,23221.0,71.69,71.73,71.54,71.69,23221.0
2016-03-21 13:30:00,71.7,71.79,71.65,71.79,20693.0,71.7,71.79,71.65,71.79,20693.0
2016-03-21 13:40:00,71.76,71.79,71.7,71.75,12957.0,71.76,71.79,71.7,71.75,12957.0
2016-03-21 13:50:00,71.74,71.85,71.74,71.83,12594.0,71.74,71.85,71.74,71.83,12594.0
2016-03-21 14:00:00,71.84,71.85,71.75,71.79,13347.0,71.84,71.85,71.75,71.79,13347.0
2016-03-21 14:10:00,71.81,71.88,71.79,71.86,9672.0,71.81,71.88,71.79,71.86,9672.0
2016-03-21 14:20:00,71.87,71.97,71.83,71.97,15168.0,71.87,71.97,71.83,71.97,15168.0
2016-03-21 14:30:00,71.97,72.04,71.96,72.02,20473.0,71.97,72.04,71.96,72.02,20473.0
2016-03-21 14:40:00,72.02,72.02,71.81,71.82,8652.0,72.02,72.02,71.81,71.82,8652.0
2016-03-21 14:50:00,71.81,71.86,71.7,71.78,21198.0,71.81,71.86,71.7,71.78,21198.0
2016-03-21 15:00:00,71.78,71.78,71.54,71.55,27163.0,71.78,71.78,71.54,71.55,27163.0
2016-03-21 15:10:00,71.55,71.55,71.31,71.34,40189.0,71.55,71.55,71.31,71.34,40189.0
2016-03-21 15:20:00,71.34,71.54,71.29,71.53,44073.0,71.34,71.54,71.29,71.53,44073.0
2016-03-21 15:30:00,71.52,71.52,71.2,71.25,44852.0,71.52,71.52,71.2,71.25,44852.0
2016-03-21 15:40:00,71.27,71.51,71.22,71.4,75726.0,71.27,71.51,71.22,71.4,75726.0
2016-03-21 15:50:00,71.39,71.44,71.2,71.24,204285.0,71.39,71.44,71.2,71.24,204285.0
2016-03-22 09:30:00,70.62,71.23,70.53,70.92,62683.0,70.62,71.23,70.53,70.92,62683.0
2016-03-22 09:40:00,70.84,70.84,70.4,70.5,44586.0,70.84,70.84,70.4,70.5,44586.0
2016-03-22 09:50:00,70.46,70.86,70.23,70.75,45251.0,70.46,70.86,70.23,70.75,45251.0
2016-03-22 10:00:00,70.76,70.87,70.54,70.61,34989.0,70.76,70.87,70.54,70.61,34989.0
2016-03-22 10:10:00,70.64,70.86,70.49,70.57,30929.0,70.64,70.86,70.49,70.57,30929.0
2016-03-22 10:20:00,70.62,70.82,70.57,70.79,24405.0,70.62,70.82,70.57,70.79,24405.0
2016-03-22 10:30:00,70.83,71.36,70.83,71.31,41056.0,70.83,71.36,70.83,71.31,41056.0
2016-03-22 10:40:00,71.31,71.45,71.25,71.4,30229.0,71.31,71.45,71.25,71.4,30229.0
2016-03-22 10:50:00,71.42,71.42,71.19,71.21,23147.0,71.42,71.42,71.19,71.21,23147.0
2016-03-22 11:00:00,71.23,71.32,71.18,71.28,13257.0,71.23,71.32,71.18,71.28,13257.0
2016-03-22 11:10:00,71.3,71.57,71.27,71.51,25027.0,71.3,71.57,71.27,71.51,25027.0
2016-03-22 11:20:00,71.53,71.53,71.29,71.36,14350.0,71.53,71.53,71.29,71.36,14350.0
2016-03-22 11:30:00,71.32,71.32,71.16,71.17,19514.0,71.32,71.32,71.16,71.17,19514.0
2016-03-22 11:40:00,71.16,71.28,71.02,71.02,19617.0,71.16,71.28,71.02,71.02,19617.0
2016-03-22 11:50:00,71.03,71.06,70.78,70.98,23978.0,71.03,71.06,70.78,70.98,23978.0
2016-03-22 12:00:00,70.99,71.04,70.87,70.93,19410.0,70.99,71.04,70.87,70.93,19410.0
2016-03-22 12:10:00,70.93,70.99,70.82,70.9,15646.0,70.93,70.99,70.82,70.9,15646.0
2016-03-22 12:20:00,70.89,71.03,70.81,71.0,15200.0,70.89,71.03,70.81,71.0,15200.0
2016-03-22 12:30:00,70.95,70.99,70.91,70.92,9092.0,70.95,70.99,70.91,70.92,9092.0
2016-03-22 12:40:00,70.94,71.13,70.87,71.03,14448.0,70.94,71.13,70.87,71.03,14448.0
2016-03-22 12:50:00,71.03,71.15,70.98,71.13,20033.0,71.03,71.15,70.98,71.13,20033.0
2016-03-22 13:00:00,71.14,71.17,70.87,70.91,17210.0,71.14,71.17,70.87,70.91,17210.0
2016-03-22 13:10:00,70.87,70.9,70.81,70.88,14162.0,70.87,70.9,70.81,70.88,14162.0
2016-03-22 13:20:00,70.9,71.0,70.89,70.98,13330.0,70.9,71.0,70.89,70.98,13330.0
2016-03-22 13:30:00,70.95,71.03,70.91,71.03,17390.0,70.95,71.03,70.91,71.03,17390.0
2016-03-22 13:40:00,70.99,71.0,70.91,70.98,15579.0,70.99,71.0,70.91,70.98,15579.0
2016-03-22 13:50:00,70.97,71.02,70.89,70.91,24479.0,70.97,71.02,70.89,70.91,24479.0
2016-03-22 14:00:00,70.92,71.03,70.91,70.95,15546.0,70.92,71.03,70.91,70.95,15546.0
2016-03-22 14:10:00,70.96,71.25,70.96,71.25,26114.0,70.96,71.25,70.96,71.25,26114.0
2016-03-22 14:20:00,71.25,71.28,71.14,71.15,33999.0,71.25,71.28,71.14,71.15,33999.0
2016-03-22 14:30:00,71.13,71.17,71.07,71.1,19209.0,71.13,71.17,71.07,71.1,19209.0
2016-03-22 14:40:00,71.09,71.11,70.98,71.01,25640.0,71.09,71.11,70.98,71.01,25640.0
2016-03-22 14:50:00,71.03,71.05,70.87,70.98,36338.0,71.03,71.05,70.87,70.98,36338.0
2016-03-22 15:00:00,70.97,71.2,70.95,71.2,27998.0,70.97,71.2,70.95,71.2,27998.0
2016-03-22 15:10:00,71.21,71.27,71.1,71.17,30407.0,71.21,71.27,71.1,71.17,30407.0
2016-03-22 15:20:00,71.17,71.32,71.17,71.3,29383.0,71.17,71.32,71.17,71.3,29383.0
2016-03-22 15:30:00,71.3,71.46,71.26,71.43,42175.0,71.3,71.46,71.26,71.43,42175.0
2016-03-22 15:40:00,71.41,71.55,71.35,71.41,54776.0,71.41,71.55,71.35,71.41,54776.0
2016-03-22 15:50:00,71.41,71.43,71.28,71.29,94622.0,71.41,71.43,71.28,71.29,94622.0
2016-03-23 09:30:00,71.25,71.3,70.5,70.53,58204.0,71.25,71.3,70.5,70.53,58204.0
2016-03-23 09:40:00,70.67,70.67,70.14,70.23,42894.0,70.67,70.67,70.14,70.23,42894.0
2016-03-23 09:50:00,70.26,70.39,69.95,69.95,39883.0,70.26,70.39,69.95,69.95,39883.0
2016-03-23 10:00:00,70.0,70.1,69.38,69.44,103060.0,70.0,70.1,69.38,69.44,103060.0
2016-03-23 10:10:00,69.42,69.91,69.37,69.42,50203.0,69.42,69.91,69.37,69.42,50203.0
2016-03-23 10:20:00,69.43,69.7,69.42,69.45,55505.0,69.43,69.7,69.42,69.45,55505.0
2016-03-23 10:30:00,69.43,69.65,69.06,69.2,80924.0,69.43,69.65,69.06,69.2,80924.0
2016-03-23 10:40:00,69.22,69.35,69.07,69.29,45131.0,69.22,69.35,69.07,69.29,45131.0
2016-03-23 10:50:00,69.23,69.23,68.91,69.05,42564.0,69.23,69.23,68.91,69.05,42564.0
2016-03-23 11:00:00,69.03,69.07,68.65,68.78,61163.0,69.03,69.07,68.65,68.78,61163.0
2016-03-23 11:10:00,68.78,68.88,68.53,68.53,68496.0,68.78,68.88,68.53,68.53,68496.0
2016-03-23 11:20:00,68.56,68.91,68.56,68.9,39401.0,68.56,68.91,68.56,68.9,39401.0
2016-03-23 11:30:00,68.88,69.12,68.79,69.01,39696.0,68.88,69.12,68.79,69.01,39696.0
2016-03-23 11:40:00,69.05,69.26,68.97,69.17,47229.0,69.05,69.26,68.97,69.17,47229.0
2016-03-23 11:50:00,69.16,69.34,69.06,69.18,30636.0,69.16,69.34,69.06,69.18,30636.0
2016-03-23 12:00:00,69.21,69.36,69.17,69.24,21595.0,69.21,69.36,69.17,69.24,21595.0
2016-03-23 12:10:00,69.21,69.24,68.97,68.97,15629.0,69.21,69.24,68.97,68.97,15629.0
2016-03-23 12:20:00,68.98,69.0,68.88,68.9,14243.0,68.98,69.0,68.88,68.9,14243.0
2016-03-23 12:30:00,68.89,69.45,68.83,69.45,79060.0,68.89,69.45,68.83,69.45,79060.0
2016-03-23 12:40:00,69.43,69.57,69.31,69.48,58598.0,69.43,69.57,69.31,69.48,58598.0
2016-03-23 12:50:00,69.45,69.48,69.29,69.41,21386.0,69.45,69.48,69.29,69.41,21386.0
2016-03-23 13:00:00,69.4,69.43,69.16,69.22,21419.0,69.4,69.43,69.16,69.22,21419.0
2016-03-23 13:10:00,69.23,69.23,69.07,69.09,14157.0,69.23,69.23,69.07,69.09,14157.0
2016-03-23 13:20:00,69.1,69.1,68.8,69.01,41504.0,69.1,69.1,68.8,69.01,41504.0
2016-03-23 13:30:00,68.96,68.99,68.63,68.7,31599.0,68.96,68.99,68.63,68.7,31599.0
2016-03-23 13:40:00,68.68,68.87,68.66,68.8,16905.0,68.68,68.87,68.66,68.8,16905.0
2016-03-23 13:50:00,68.8,68.85,68.71,68.75,14283.0,68.8,68.85,68.71,68.75,14283.0
2016-03-23 14:00:00,68.74,68.91,68.71,68.91,15298.0,68.74,68.91,68.71,68.91,15298.0
2016-03-23 14:10:00,68.9,68.98,68.81,68.88,15366.0,68.9,68.98,68.81,68.88,15366.0
2016-03-23 14:20:00,68.9,68.97,68.79,68.85,16098.0,68.9,68.97,68.79,68.85,16098.0
2016-03-23 14:30:00,68.85,68.86,68.71,68.71,17700.0,68.85,68.86,68.71,68.71,17700.0
2016-03-23 14:40:00,68.7,68.71,68.49,68.49,36860.0,68.7,68.71,68.49,68.49,36860.0
2016-03-23 14:50:00,68.48,68.51,68.23,68.28,37182.0,68.48,68.51,68.23,68.28,37182.0
2016-03-23 15:00:00,68.27,68.5,68.27,68.49,40250.0,68.27,68.5,68.27,68.49,40250.0
2016-03-23 15:10:00,68.48,68.48,68.29,68.3,28957.0,68.48,68.48,68.29,68.3,28957.0
2016-03-23 15:20:00,68.29,68.3,68.2,68.21,34235.0,68.29,68.3,68.2,68.21,34235.0
2016-03-23 15:30:00,68.21,68.31,68.18,68.31,39215.0,68.21,68.31,68.18,68.31,39215.0
2016-03-23 15:40:00,68.29,68.34,68.14,68.28,71961.0,68.29,68.34,68.14,68.28,71961.0
2016-03-23 15:50:00,68.28,68.3,68.2,68.24,105564.0,68.28,68.3,68.2,68.24,105564.0
2016-03-24 09:30:00,68.05,68.05,66.61,67.02,112014.0,68.05,68.05,66.61,67.02,112014.0
2016-03-24 09:40:00,67.02,67.35,66.75,66.81,30445.0,67.02,67.35,66.75,66.81,30445.0
2016-03-24 09:50:00,66.88,67.76,66.88,67.75,40630.0,66.88,67.76,66.88,67.75,40630.0
2016-03-24 10:00:00,67.77,67.85,67.62,67.7,29980.0,67.77,67.85,67.62,67.7,29980.0
2016-03-24 10:10:00,67.73,67.73,67.29,67.42,47673.0,67.73,67.73,67.29,67.42,47673.0
2016-03-24 10:20:00,67.43,67.49,67.21,67.23,25570.0,67.43,67.49,67.21,67.23,25570.0
2016-03-24 10:30:00,67.24,67.97,67.23,67.97,51941.0,67.24,67.97,67.23,67.97,51941.0
2016-03-24 10:40:00,67.97,68.22,67.92,68.04,47537.0,67.97,68.22,67.92,68.04,47537.0
2016-03-24 10:50:00,68.04,68.42,68.04,68.42,43085.0,68.04,68.42,68.04,68.42,43085.0
2016-03-24 11:00:00,68.41,68.68,68.41,68.61,37613.0,68.41,68.68,68.41,68.61,37613.0
2016-03-24 11:10:00,68.58,68.81,68.35,68.47,40920.0,68.58,68.81,68.35,68.47,40920.0
2016-03-24 11:20:00,68.5,68.5,68.1,68.1,25254.0,68.5,68.5,68.1,68.1,25254.0
2016-03-24 11:30:00,68.12,68.31,68.07,68.31,20276.0,68.12,68.31,68.07,68.31,20276.0
2016-03-24 11:40:00,68.28,68.4,68.14,68.22,10988.0,68.28,68.4,68.14,68.22,10988.0
2016-03-24 11:50:00,68.22,68.41,68.2,68.4,15052.0,68.22,68.41,68.2,68.4,15052.0
2016-03-24 12:00:00,68.39,68.68,68.36,68.64,20624.0,68.39,68.68,68.36,68.64,20624.0
2016-03-24 12:10:00,68.66,68.66,68.45,68.45,22349.0,68.66,68.66,68.45,68.45,22349.0
2016-03-24 12:20:00,68.43,68.52,68.34,68.51,17294.0,68.43,68.52,68.34,68.51,17294.0
2016-03-24 12:30:00,68.49,68.51,68.36,68.43,15600.0,68.49,68.51,68.36,68.43,15600.0
2016-03-24 12:40:00,68.44,68.63,68.42,68.59,14088.0,68.44,68.63,68.42,68.59,14088.0
2016-03-24 12:50:00,68.58,68.74,68.56,68.6,18448.0,68.58,68.74,68.56,68.6,18448.0
2016-03-24 13:00:00,68.59,68.73,68.53,68.71,16098.0,68.59,68.73,68.53,68.71,16098.0
2016-03-24 13:10:00,68.69,68.84,68.6,68.78,23835.0,68.69,68.84,68.6,68.78,23835.0
2016-03-24 13:20:00,68.76,68.8,68.47,68.64,18440.0,68.76,68.8,68.47,68.64,18440.0
2016-03-24 13:30:00,68.64,68.64,68.46,68.5,18562.0,68.64,68.64,68.46,68.5,18562.0
2016-03-24 13:40:00,68.5,68.63,68.42,68.49,12069.0,68.5,68.63,68.42,68.49,12069.0
2016-03-24 13:50:00,68.51,68.56,68.44,68.45,10679.0,68.51,68.56,68.44,68.45,10679.0
2016-03-24 14:00:00,68.43,68.45,68.21,68.28,18220.0,68.43,68.45,68.21,68.28,18220.0
2016-03-24 14:10:00,68.28,68.45,68.27,68.35,12984.0,68.28,68.45,68.27,68.35,12984.0
2016-03-24 14:20:00,68.37,68.44,68.27,68.36,12735.0,68.37,68.44,68.27,68.36,12735.0
2016-03-24 14:30:00,68.35,68.43,68.26,68.4,13347.0,68.35,68.43,68.26,68.4,13347.0
2016-03-24 14:40:00,68.4,68.51,68.36,68.46,15720.0,68.4,68.51,68.36,68.46,15720.0
2016-03-24 14:50:00,68.52,68.59,68.38,68.42,14767.0,68.52,68.59,68.38,68.42,14767.0
2016-03-24 15:00:00,68.43,68.57,68.39,68.51,15564.0,68.43,68.57,68.39,68.51,15564.0
2016-03-24 15:10:00,68.52,68.72,68.52,68.67,25011.0,68.52,68.72,68.52,68.67,25011.0
2016-03-24 15:20:00,68.68,68.71,68.6,68.65,16272.0,68.68,68.71,68.6,68.65,16272.0
2016-03-24 15:30:00,68.63,68.66,68.52,68.59,33735.0,68.63,68.66,68.52,68.59,33735.0
2016-03-24 15:40:00,68.59,68.59,68.36,68.49,49364.0,68.59,68.59,68.36,68.49,49364.0
2016-03-24 15:50:00,68.48,68.5,68.39,68.46,103323.0,68.48,68.5,68.39,68.46,103323.0
2016-03-28 09:30:00,68.55,68.87,67.77,67.87,66035.0,68.55,68.87,67.77,67.87,66035.0
2016-03-28 09:40:00,67.8,68.1,67.53,67.89,22114.0,67.8,68.1,67.53,67.89,22114.0
2016-03-28 09:50:00,67.89,68.41,67.8,68.38,17779.0,67.89,68.41,67.8,68.38,17779.0
2016-03-28 10:00:00,68.42,68.79,68.2,68.79,24150.0,68.42,68.79,68.2,68.79,24150.0
2016-03-28 10:10:00,68.8,69.3,68.68,68.86,45104.0,68.8,69.3,68.68,68.86,45104.0
2016-03-28 10:20:00,68.77,69.11,68.69,68.9,14011.0,68.77,69.11,68.69,68.9,14011.0
2016-03-28 10:30:00,68.84,68.87,68.59,68.71,10859.0,68.84,68.87,68.59,68.71,10859.0
2016-03-28 10:40:00,68.68,68.68,68.44,68.61,11301.0,68.68,68.68,68.44,68.61,11301.0
2016-03-28 10:50:00,68.58,68.59,68.37,68.43,7523.0,68.58,68.59,68.37,68.43,7523.0
2016-03-28 11:00:00,68.43,68.59,68.37,68.5,11252.0,68.43,68.59,68.37,68.5,11252.0
2016-03-28 11:10:00,68.41,68.56,68.29,68.34,13072.0,68.41,68.56,68.29,68.34,13072.0
2016-03-28 11:20:00,68.3,68.67,68.3,68.62,11310.0,68.3,68.67,68.3,68.62,11310.0
2016-03-28 11:30:00,68.64,68.69,68.55,68.63,4412.0,68.64,68.69,68.55,68.63,4412.0
2016-03-28 11:40:00,68.67,68.76,68.51,68.66,14733.0,68.67,68.76,68.51,68.66,14733.0
2016-03-28 11:50:00,68.65,68.7,68.47,68.65,8800.0,68.65,68.7,68.47,68.65,8800.0
2016-03-28 12:00:00,68.61,68.68,68.49,68.51,14113.0,68.61,68.68,68.49,68.51,14113.0
2016-03-28 12:10:00,68.54,68.69,68.48,68.68,3800.0,68.54,68.69,68.48,68.68,3800.0
2016-03-28 12:20:00,68.68,68.82,68.63,68.76,8723.0,68.68,68.82,68.63,68.76,8723.0
2016-03-28 12:30:00,68.77,68.95,68.71,68.91,8942.0,68.77,68.95,68.71,68.91,8942.0
2016-03-28 12:40:00,68.88,68.93,68.76,68.87,11318.0,68.88,68.93,68.76,68.87,11318.0
2016-03-28 12:50:00,68.88,69.01,68.82,68.96,14221.0,68.88,69.01,68.82,68.96,14221.0
2016-03-28 13:00:00,68.96,69.07,68.89,68.96,11916.0,68.96,69.07,68.89,68.96,11916.0
2016-03-28 13:10:00,68.93,68.98,68.83,68.9,6393.0,68.93,68.98,68.83,68.9,6393.0
2016-03-28 13:20:00,68.89,68.95,68.78,68.81,12229.0,68.89,68.95,68.78,68.81,12229.0
2016-03-28 13:30:00,68.87,68.91,68.82,68.87,9227.0,68.87,68.91,68.82,68.87,9227.0
2016-03-28 13:40:00,68.93,68.97,68.87,68.91,8162.0,68.93,68.97,68.87,68.91,8162.0
2016-03-28 13:50:00,68.94,68.99,68.8,68.83,19970.0,68.94,68.99,68.8,68.83,19970.0
2016-03-28 14:00:00,68.83,69.0,68.8,68.89,21495.0,68.83,69.0,68.8,68.89,21495.0
2016-03-28 14:10:00,68.89,68.89,68.61,68.61,27723.0,68.89,68.89,68.61,68.61,27723.0
2016-03-28 14:20:00,68.61,68.63,68.46,68.46,16274.0,68.61,68.63,68.46,68.46,16274.0
2016-03-28 14:30:00,68.45,68.53,68.42,68.44,19317.0,68.45,68.53,68.42,68.44,19317.0
2016-03-28 14:40:00,68.45,68.46,68.23,68.36,37503.0,68.45,68.46,68.23,68.36,37503.0
2016-03-28 14:50:00,68.37,68.38,68.18,68.21,19443.0,68.37,68.38,68.18,68.21,19443.0
2016-03-28 15:00:00,68.25,68.35,68.23,68.29,29329.0,68.25,68.35,68.23,68.29,29329.0
2016-03-28 15:10:00,68.29,68.4,68.29,68.32,27828.0,68.29,68.4,68.29,68.32,27828.0
2016-03-28 15:20:00,68.31,68.31,68.07,68.08,45897.0,68.31,68.31,68.07,68.08,45897.0
2016-03-28 15:30:00,68.07,68.24,68.06,68.2,41629.0,68.07,68.24,68.06,68.2,41629.0
2016-03-28 15:40:00,68.21,68.26,68.08,68.16,50390.0,68.21,68.26,68.08,68.16,50390.0
2016-03-28 15:50:00,68.17,68.47,68.16,68.41,183357.0,68.17,68.47,68.16,68.41,183357.0
2016-03-29 09:30:00,68.15,68.44,67.75,68.29,42480.0,68.15,68.44,67.75,68.29,42480.0
2016-03-29 09:40:00,68.38,68.68,68.16,68.48,58378.0,68.38,68.68,68.16,68.48,58378.0
2016-03-29 09:50:00,68.44,69.15,68.32,68.91,35361.0,68.44,69.15,68.32,68.91,35361.0
2016-03-29 10:00:00,68.93,69.08,68.65,68.8,22519.0,68.93,69.08,68.65,68.8,22519.0
2016-03-29 10:10:00,68.82,68.82,68.6,68.65,13572.0,68.82,68.82,68.6,68.65,13572.0
2016-03-29 10:20:00,68.68,68.79,68.59,68.59,19510.0,68.68,68.79,68.59,68.59,19510.0
2016-03-29 10:30:00,68.62,68.72,68.46,68.58,31679.0,68.62,68.72,68.46,68.58,31679.0
2016-03-29 10:40:00,68.55,68.7,68.41,68.5,45575.0,68.55,68.7,68.41,68.5,45575.0
2016-03-29 10:50:00,68.55,68.69,68.54,68.56,15758.0,68.55,68.69,68.54,68.56,15758.0
2016-03-29 11:00:00,68.56,68.75,68.4,68.52,22261.0,68.56,68.75,68.4,68.52,22261.0
2016-03-29 11:10:00,68.52,68.74,68.48,68.66,14423.0,68.52,68.74,68.48,68.66,14423.0
2016-03-29 11:20:00,68.63,68.77,68.5,68.74,7511.0,68.63,68.77,68.5,68.74,7511.0
2016-03-29 11:30:00,68.76,68.96,68.73,68.85,14195.0,68.76,68.96,68.73,68.85,14195.0
2016-03-29 11:40:00,68.83,68.9,68.76,68.82,19571.0,68.83,68.9,68.76,68.82,19571.0
2016-03-29 11:50:00,68.81,68.89,68.62,68.62,16208.0,68.81,68.89,68.62,68.62,16208.0
2016-03-29 12:00:00,68.62,68.64,68.53,68.6,13706.0,68.62,68.64,68.53,68.6,13706.0
2016-03-29 12:10:00,68.6,68.74,68.59,68.71,13087.0,68.6,68.74,68.59,68.71,13087.0
2016-03-29 12:20:00,68.76,69.06,68.76,69.0,41899.0,68.76,69.06,68.76,69.0,41899.0
2016-03-29 12:30:00,69.04,69.34,69.01,69.12,36798.0,69.04,69.34,69.01,69.12,36798.0
2016-03-29 12:40:00,69.15,69.35,69.15,69.24,13566.0,69.15,69.35,69.15,69.24,13566.0
2016-03-29 12:50:00,69.25,69.32,68.94,68.97,23334.0,69.25,69.32,68.94,68.97,23334.0
2016-03-29 13:00:00,68.97,69.02,68.7,68.85,32205.0,68.97,69.02,68.7,68.85,32205.0
2016-03-29 13:10:00,68.85,69.13,68.85,69.1,56138.0,68.85,69.13,68.85,69.1,56138.0
2016-03-29 13:20:00,69.1,69.14,68.94,69.1,10088.0,69.1,69.14,68.94,69.1,10088.0
2016-03-29 13:30:00,69.08,69.22,68.99,69.08,19252.0,69.08,69.22,68.99,69.08,19252.0
2016-03-29 13:40:00,69.13,69.34,69.1,69.29,20444.0,69.13,69.34,69.1,69.29,20444.0
2016-03-29 13:50:00,69.32,69.32,69.19,69.28,9727.0,69.32,69.32,69.19,69.28,9727.0
2016-03-29 14:00:00,69.28,69.59,69.27,69.58,31500.0,69.28,69.59,69.27,69.58,31500.0
2016-03-29 14:10:00,69.59,69.59,69.42,69.52,16063.0,69.59,69.59,69.42,69.52,16063.0
2016-03-29 14:20:00,69.55,69.64,69.51,69.59,13968.0,69.55,69.64,69.51,69.59,13968.0
2016-03-29 14:30:00,69.58,69.72,69.49,69.68,51688.0,69.58,69.72,69.49,69.68,51688.0
2016-03-29 14:40:00,69.72,69.72,69.52,69.62,20415.0,69.72,69.72,69.52,69.62,20415.0
2016-03-29 14:50:00,69.63,69.68,69.42,69.47,16824.0,69.63,69.68,69.42,69.47,16824.0
2016-03-29 15:00:00,69.45,69.59,69.41,69.48,11959.0,69.45,69.59,69.41,69.48,11959.0
2016-03-29 15:10:00,69.48,69.48,69.29,69.33,23811.0,69.48,69.48,69.29,69.33,23811.0
2016-03-29 15:20:00,69.32,69.46,69.31,69.39,20998.0,69.32,69.46,69.31,69.39,20998.0
2016-03-29 15:30:00,69.43,69.43,69.16,69.23,27856.0,69.43,69.43,69.16,69.23,27856.0
2016-03-29 15:40:00,69.23,69.34,69.12,69.25,26579.0,69.23,69.34,69.12,69.25,26579.0
2016-03-29 15:50:00,69.24,69.35,69.21,69.32,73578.0,69.24,69.35,69.21,69.32,73578.0
2016-03-30 09:30:00,69.88,70.0,69.6,69.96,44950.0,69.88,70.0,69.6,69.96,44950.0
2016-03-30 09:40:00,69.98,70.29,69.86,70.25,35211.0,69.98,70.29,69.86,70.25,35211.0
2016-03-30 09:50:00,70.25,70.27,69.51,69.9,37373.0,70.25,70.27,69.51,69.9,37373.0
2016-03-30 10:00:00,69.94,70.1,69.7,69.76,48119.0,69.94,70.1,69.7,69.76,48119.0
2016-03-30 10:10:00,69.81,70.1,69.79,69.9,49963.0,69.81,70.1,69.79,69.9,49963.0
2016-03-30 10:20:00,69.93,69.95,69.61,69.9,28554.0,69.93,69.95,69.61,69.9,28554.0
2016-03-30 10:30:00,69.89,70.02,69.83,69.94,28301.0,69.89,70.02,69.83,69.94,28301.0
2016-03-30 10:40:00,69.98,70.09,69.88,69.94,23688.0,69.98,70.09,69.88,69.94,23688.0
2016-03-30 10:50:00,69.95,70.04,69.9,69.94,14395.0,69.95,70.04,69.9,69.94,14395.0
2016-03-30 11:00:00,69.94,69.98,69.62,69.66,34080.0,69.94,69.98,69.62,69.66,34080.0
2016-03-30 11:10:00,69.67,69.71,69.37,69.37,38250.0,69.67,69.71,69.37,69.37,38250.0
2016-03-30 11:20:00,69.38,69.41,69.12,69.13,31145.0,69.38,69.41,69.12,69.13,31145.0
2016-03-30 11:30:00,69.13,69.18,68.96,69.0,30728.0,69.13,69.18,68.96,69.0,30728.0
2016-03-30 11:40:00,68.96,69.39,68.95,69.39,20915.0,68.96,69.39,68.95,69.39,20915.0
2016-03-30 11:50:00,69.34,69.46,69.31,69.4,9956.0,69.34,69.46,69.31,69.4,9956.0
2016-03-30 12:00:00,69.41,69.5,69.33,69.44,13170.0,69.41,69.5,69.33,69.44,13170.0
2016-03-30 12:10:00,69.39,69.57,69.35,69.44,11330.0,69.39,69.57,69.35,69.44,11330.0
2016-03-30 12:20:00,69.36,69.36,69.13,69.22,6852.0,69.36,69.36,69.13,69.22,6852.0
2016-03-30 12:30:00,69.26,69.44,69.13,69.17,16706.0,69.26,69.44,69.13,69.17,16706.0
2016-03-30 12:40:00,69.17,69.32,69.09,69.3,7647.0,69.17,69.32,69.09,69.3,7647.0
2016-03-30 12:50:00,69.31,69.35,69.12,69.12,5996.0,69.31,69.35,69.12,69.12,5996.0
2016-03-30 13:00:00,69.11,69.19,69.01,69.09,12223.0,69.11,69.19,69.01,69.09,12223.0
2016-03-30 13:10:00,69.08,69.13,69.03,69.1,7816.0,69.08,69.13,69.03,69.1,7816.0
2016-03-30 13:20:00,69.1,69.11,68.99,69.06,16863.0,69.1,69.11,68.99,69.06,16863.0
2016-03-30 13:30:00,69.06,69.16,68.94,69.16,16060.0,69.06,69.16,68.94,69.16,16060.0
2016-03-30 13:40:00,69.17,69.49,69.17,69.49,11007.0,69.17,69.49,69.17,69.49,11007.0
2016-03-30 13:50:00,69.47,69.49,69.36,69.41,11699.0,69.47,69.49,69.36,69.41,11699.0
2016-03-30 14:00:00,69.4,69.59,69.37,69.53,22659.0,69.4,69.59,69.37,69.53,22659.0
2016-03-30 14:10:00,69.5,69.52,69.31,69.34,20881.0,69.5,69.52,69.31,69.34,20881.0
2016-03-30 14:20:00,69.36,69.5,69.3,69.5,20233.0,69.36,69.5,69.3,69.5,20233.0
2016-03-30 14:30:00,69.5,69.54,69.37,69.4,9992.0,69.5,69.54,69.37,69.4,9992.0
2016-03-30 14:40:00,69.38,69.42,69.29,69.35,17963.0,69.38,69.42,69.29,69.35,17963.0
2016-03-30 14:50:00,69.33,69.4,69.25,69.25,9390.0,69.33,69.4,69.25,69.25,9390.0
2016-03-30 15:00:00,69.23,69.44,69.22,69.39,13649.0,69.23,69.44,69.22,69.39,13649.0
2016-03-30 15:10:00,69.34,69.34,69.15,69.17,14824.0,69.34,69.34,69.15,69.17,14824.0
2016-03-30 15:20:00,69.21,69.31,69.2,69.2,22660.0,69.21,69.31,69.2,69.2,22660.0
2016-03-30 15:30:00,69.2,69.21,68.99,69.0,39365.0,69.2,69.21,68.99,69.0,39365.0
2016-03-30 15:40:00,69.0,69.08,68.91,69.02,47956.0,69.0,69.08,68.91,69.02,47956.0
2016-03-30 15:50:00,69.01,69.09,68.91,68.98,103724.0,69.01,69.09,68.91,68.98,103724.0
2016-03-31 09:30:00,68.73,69.64,68.7,69.43,83016.0,68.73,69.64,68.7,69.43,83016.0
2016-03-31 09:40:00,69.39,69.43,68.97,69.17,13098.0,69.39,69.43,68.97,69.17,13098.0
2016-03-31 09:50:00,69.21,69.35,68.7,68.77,45190.0,69.21,69.35,68.7,68.77,45190.0
2016-03-31 10:00:00,68.79,68.8,68.58,68.6,39291.0,68.79,68.8,68.58,68.6,39291.0
2016-03-31 10:10:00,68.61,68.77,68.59,68.6,26243.0,68.61,68.77,68.59,68.6,26243.0
2016-03-31 10:20:00,68.67,68.86,68.62,68.77,16039.0,68.67,68.86,68.62,68.77,16039.0
2016-03-31 10:30:00,68.71,68.77,68.44,68.5,22911.0,68.71,68.77,68.44,68.5,22911.0
2016-03-31 10:40:00,68.49,68.65,68.4,68.65,23514.0,68.49,68.65,68.4,68.65,23514.0
2016-03-31 10:50:00,68.61,68.86,68.6,68.65,14968.0,68.61,68.86,68.6,68.65,14968.0
2016-03-31 11:00:00,68.68,68.88,68.66,68.68,13622.0,68.68,68.88,68.66,68.68,13622.0
2016-03-31 11:10:00,68.72,68.84,68.61,68.73,25243.0,68.72,68.84,68.61,68.73,25243.0
2016-03-31 11:20:00,68.76,68.76,68.5,68.56,27578.0,68.76,68.76,68.5,68.56,27578.0
2016-03-31 11:30:00,68.56,68.7,68.5,68.67,11015.0,68.56,68.7,68.5,68.67,11015.0
2016-03-31 11:40:00,68.69,68.89,68.68,68.88,15706.0,68.69,68.89,68.68,68.88,15706.0
2016-03-31 11:50:00,68.91,69.19,68.91,69.06,35204.0,68.91,69.19,68.91,69.06,35204.0
2016-03-31 12:00:00,69.06,69.07,68.91,68.95,10537.0,69.06,69.07,68.91,68.95,10537.0
2016-03-31 12:10:00,68.96,68.96,68.79,68.94,15878.0,68.96,68.96,68.79,68.94,15878.0
2016-03-31 12:20:00,68.91,68.97,68.81,68.91,7900.0,68.91,68.97,68.81,68.91,7900.0
2016-03-31 12:30:00,68.95,68.95,68.64,68.75,28787.0,68.95,68.95,68.64,68.75,28787.0
2016-03-31 12:40:00,68.74,68.96,68.74,68.91,8299.0,68.74,68.96,68.74,68.91,8299.0
2016-03-31 12:50:00,68.89,69.0,68.88,68.93,11734.0,68.89,69.0,68.88,68.93,11734.0
2016-03-31 13:00:00,68.93,68.93,68.72,68.77,18938.0,68.93,68.93,68.72,68.77,18938.0
2016-03-31 13:10:00,68.77,68.78,68.66,68.73,18623.0,68.77,68.78,68.66,68.73,18623.0
2016-03-31 13:20:00,68.75,68.84,68.71,68.83,6967.0,68.75,68.84,68.71,68.83,6967.0
2016-03-31 13:30:00,68.85,68.86,68.59,68.59,9150.0,68.85,68.86,68.59,68.59,9150.0
2016-03-31 13:40:00,68.57,68.68,68.49,68.68,31616.0,68.57,68.68,68.49,68.68,31616.0
2016-03-31 13:50:00,68.65,68.74,68.61,68.68,19306.0,68.65,68.74,68.61,68.68,19306.0
2016-03-31 14:00:00,68.67,68.78,68.65,68.71,12671.0,68.67,68.78,68.65,68.71,12671.0
2016-03-31 14:10:00,68.71,68.77,68.61,68.61,7944.0,68.71,68.77,68.61,68.61,7944.0
2016-03-31 14:20:00,68.61,68.67,68.53,68.55,12099.0,68.61,68.67,68.53,68.55,12099.0
2016-03-31 14:30:00,68.59,68.76,68.58,68.6,15154.0,68.59,68.76,68.58,68.6,15154.0
2016-03-31 14:40:00,68.59,68.62,68.51,68.51,12360.0,68.59,68.62,68.51,68.51,12360.0
2016-03-31 14:50:00,68.56,68.59,68.51,68.51,16060.0,68.56,68.59,68.51,68.51,16060.0
2016-03-31 15:00:00,68.51,68.63,68.49,68.59,22038.0,68.51,68.63,68.49,68.59,22038.0
2016-03-31 15:10:00,68.64,68.68,68.51,68.6,23465.0,68.64,68.68,68.51,68.6,23465.0
2016-03-31 15:20:00,68.59,68.69,68.54,68.69,57345.0,68.59,68.69,68.54,68.69,57345.0
2016-03-31 15:30:00,68.69,68.77,68.6,68.62,77097.0,68.69,68.77,68.6,68.62,77097.0
2016-03-31 15:40:00,68.61,68.65,68.51,68.59,35636.0,68.61,68.65,68.51,68.59,35636.0
2016-03-31 15:50:00,68.57,68.58,68.45,68.47,106504.0,68.57,68.58,68.45,68.47,106504.0
2016-04-01 09:30:00,67.88,68.0,67.05,67.11,130554.0,67.88,68.0,67.05,67.11,130554.0
2016-04-01 09:40:00,67.09,67.75,66.78,67.74,70803.0,67.09,67.75,66.78,67.74,70803.0
2016-04-01 09:50:00,67.69,67.83,67.33,67.77,25618.0,67.69,67.83,67.33,67.77,25618.0
2016-04-01 10:00:00,67.83,67.84,67.43,67.53,22355.0,67.83,67.84,67.43,67.53,22355.0
2016-04-01 10:10:00,67.6,67.87,67.6,67.75,25995.0,67.6,67.87,67.6,67.75,25995.0
2016-04-01 10:20:00,67.81,67.99,67.72,67.94,20120.0,67.81,67.99,67.72,67.94,20120.0
2016-04-01 10:30:00,67.94,68.18,67.83,68.04,22015.0,67.94,68.18,67.83,68.04,22015.0
2016-04-01 10:40:00,68.07,68.11,67.81,68.0,32177.0,68.07,68.11,67.81,68.0,32177.0
2016-04-01 10:50:00,68.0,68.02,67.73,67.97,23789.0,68.0,68.02,67.73,67.97,23789.0
2016-04-01 11:00:00,67.98,68.12,67.91,68.03,10020.0,67.98,68.12,67.91,68.03,10020.0
2016-04-01 11:10:00,68.02,68.08,67.92,67.99,15224.0,68.02,68.08,67.92,67.99,15224.0
2016-04-01 11:20:00,68.0,68.12,67.93,68.06,26573.0,68.0,68.12,67.93,68.06,26573.0
2016-04-01 11:30:00,68.03,68.17,68.01,68.15,10204.0,68.03,68.17,68.01,68.15,10204.0
2016-04-01 11:40:00,68.14,68.26,68.06,68.2,16989.0,68.14,68.26,68.06,68.2,16989.0
2016-04-01 11:50:00,68.19,68.19,68.0,68.1,12935.0,68.19,68.19,68.0,68.1,12935.0
2016-04-01 12:00:00,68.13,68.29,68.12,68.26,17285.0,68.13,68.29,68.12,68.26,17285.0
2016-04-01 12:10:00,68.27,68.3,68.09,68.09,22889.0,68.27,68.3,68.09,68.09,22889.0
2016-04-01 12:20:00,68.1,68.11,67.98,68.07,10652.0,68.1,68.11,67.98,68.07,10652.0
2016-04-01 12:30:00,68.05,68.1,67.93,68.1,12791.0,68.05,68.1,67.93,68.1,12791.0
2016-04-01 12:40:00,68.09,68.16,68.09,68.14,8025.0,68.09,68.16,68.09,68.14,8025.0
2016-04-01 12:50:00,68.14,68.25,68.09,68.17,12517.0,68.14,68.25,68.09,68.17,12517.0
2016-04-01 13:00:00,68.16,68.23,68.15,68.18,10039.0,68.16,68.23,68.15,68.18,10039.0
2016-04-01 13:10:00,68.19,68.36,68.14,68.33,20080.0,68.19,68.36,68.14,68.33,20080.0
2016-04-01 13:20:00,68.35,68.47,68.28,68.3,23439.0,68.35,68.47,68.28,68.3,23439.0
2016-04-01 13:30:00,68.29,68.31,68.05,68.08,25025.0,68.29,68.31,68.05,68.08,25025.0
2016-04-01 13:40:00,68.06,68.09,67.9,67.91,19100.0,68.06,68.09,67.9,67.91,19100.0
2016-04-01 13:50:00,67.91,67.91,67.52,67.52,33503.0,67.91,67.91,67.52,67.52,33503.0
2016-04-01 14:00:00,67.55,67.79,67.45,67.58,120424.0,67.55,67.79,67.45,67.58,120424.0
2016-04-01 14:10:00,67.58,67.78,67.5,67.5,59903.0,67.58,67.78,67.5,67.5,59903.0
2016-04-01 14:20:00,67.5,67.67,67.47,67.55,40377.0,67.5,67.67,67.47,67.55,40377.0
2016-04-01 14:30:00,67.55,67.68,67.5,67.63,84920.0,67.55,67.68,67.5,67.63,84920.0
2016-04-01 14:40:00,67.63,67.72,67.46,67.65,57420.0,67.63,67.72,67.46,67.65,57420.0
2016-04-01 14:50:00,67.64,67.77,67.43,67.43,45056.0,67.64,67.77,67.43,67.43,45056.0
2016-04-01 15:00:00,67.43,67.69,67.43,67.53,44212.0,67.43,67.69,67.43,67.53,44212.0
2016-04-01 15:10:00,67.51,67.55,67.31,67.37,76722.0,67.51,67.55,67.31,67.37,76722.0
2016-04-01 15:20:00,67.37,67.47,67.31,67.4,36741.0,67.37,67.47,67.31,67.4,36741.0
2016-04-01 15:30:00,67.41,67.57,67.37,67.54,50849.0,67.41,67.57,67.37,67.54,50849.0
2016-04-01 15:40:00,67.54,67.65,67.51,67.6,48553.0,67.54,67.65,67.51,67.6,48553.0
2016-04-01 15:50:00,67.6,67.61,67.46,67.49,128298.0,67.6,67.61,67.46,67.49,128298.0
2016-04-04 09:30:00,67.36,68.27,67.25,67.9,75162.0,67.36,68.27,67.25,67.9,75162.0
2016-04-04 09:40:00,67.89,68.23,67.73,68.15,37574.0,67.89,68.23,67.73,68.15,37574.0
2016-04-04 09:50:00,68.18,68.73,68.14,68.68,119442.0,68.18,68.73,68.14,68.68,119442.0
2016-04-04 10:00:00,68.68,68.98,68.61,68.79,71929.0,68.68,68.98,68.61,68.79,71929.0
2016-04-04 10:10:00,68.85,69.01,68.53,68.57,71657.0,68.85,69.01,68.53,68.57,71657.0
2016-04-04 10:20:00,68.61,68.74,68.56,68.62,36218.0,68.61,68.74,68.56,68.62,36218.0
2016-04-04 10:30:00,68.63,68.77,68.33,68.43,44523.0,68.63,68.77,68.33,68.43,44523.0
2016-04-04 10:40:00,68.43,68.48,68.14,68.14,17392.0,68.43,68.48,68.14,68.14,17392.0
2016-04-04 10:50:00,68.14,68.16,67.93,67.99,21786.0,68.14,68.16,67.93,67.99,21786.0
2016-04-04 11:00:00,68.0,68.04,67.6,67.75,41006.0,68.0,68.04,67.6,67.75,41006.0
2016-04-04 11:10:00,67.73,67.86,67.58,67.84,32919.0,67.73,67.86,67.58,67.84,32919.0
2016-04-04 11:20:00,67.85,67.92,67.48,67.51,42113.0,67.85,67.92,67.48,67.51,42113.0
2016-04-04 11:30:00,67.51,67.83,67.51,67.8,26588.0,67.51,67.83,67.51,67.8,26588.0
2016-04-04 11:40:00,67.81,67.89,67.73,67.86,40865.0,67.81,67.89,67.73,67.86,40865.0
2016-04-04 11:50:00,67.84,68.12,67.79,68.09,23572.0,67.84,68.12,67.79,68.09,23572.0
2016-04-04 12:00:00,68.1,68.21,68.05,68.06,22675.0,68.1,68.21,68.05,68.06,22675.0
2016-04-04 12:10:00,68.06,68.16,68.01,68.1,15860.0,68.06,68.16,68.01,68.1,15860.0
2016-04-04 12:20:00,68.13,68.16,67.82,67.82,12949.0,68.13,68.16,67.82,67.82,12949.0
2016-04-04 12:30:00,67.8,68.01,67.79,67.88,12586.0,67.8,68.01,67.79,67.88,12586.0
2016-04-04 12:40:00,67.94,68.0,67.77,67.77,20169.0,67.94,68.0,67.77,67.77,20169.0
2016-04-04 12:50:00,67.79,67.79,67.69,67.75,15967.0,67.79,67.79,67.69,67.75,15967.0
2016-04-04 13:00:00,67.78,67.82,67.56,67.56,18997.0,67.78,67.82,67.56,67.56,18997.0
2016-04-04 13:10:00,67.56,67.8,67.56,67.76,23963.0,67.56,67.8,67.56,67.76,23963.0
2016-04-04 13:20:00,67.76,67.91,67.76,67.88,13963.0,67.76,67.91,67.76,67.88,13963.0
2016-04-04 13:30:00,67.9,67.93,67.83,67.9,13954.0,67.9,67.93,67.83,67.9,13954.0
2016-04-04 13:40:00,67.92,67.93,67.86,67.86,9561.0,67.92,67.93,67.86,67.86,9561.0
2016-04-04 13:50:00,67.85,67.91,67.71,67.72,12971.0,67.85,67.91,67.71,67.72,12971.0
2016-04-04 14:00:00,67.73,67.73,67.53,67.58,24695.0,67.73,67.73,67.53,67.58,24695.0
2016-04-04 14:10:00,67.58,67.58,67.31,67.35,27518.0,67.58,67.58,67.31,67.35,27518.0
2016-04-04 14:20:00,67.35,67.35,67.14,67.23,26765.0,67.35,67.35,67.14,67.23,26765.0
2016-04-04 14:30:00,67.24,67.42,67.23,67.4,26638.0,67.24,67.42,67.23,67.4,26638.0
2016-04-04 14:40:00,67.41,67.48,67.38,67.45,9520.0,67.41,67.48,67.38,67.45,9520.0
2016-04-04 14:50:00,67.45,67.46,67.3,67.4,19681.0,67.45,67.46,67.3,67.4,19681.0
2016-04-04 15:00:00,67.4,67.51,67.32,67.34,20405.0,67.4,67.51,67.32,67.34,20405.0
2016-04-04 15:10:00,67.32,67.4,67.27,67.3,17179.0,67.32,67.4,67.27,67.3,17179.0
2016-04-04 15:20:00,67.31,67.31,67.11,67.13,31882.0,67.31,67.31,67.11,67.13,31882.0
2016-04-04 15:30:00,67.14,67.28,67.13,67.17,32477.0,67.14,67.28,67.13,67.17,32477.0
2016-04-04 15:40:00,67.17,67.19,67.09,67.13,54400.0,67.17,67.19,67.09,67.13,54400.0
2016-04-04 15:50:00,67.16,67.28,67.14,67.23,76800.0,67.16,67.28,67.14,67.23,76800.0
2016-04-05 09:30:00,65.31,65.42,63.61,64.79,305297.0,65.31,65.42,63.61,64.79,305297.0
2016-04-05 09:40:00,64.79,65.72,64.79,65.66,155869.0,64.79,65.72,64.79,65.66,155869.0
2016-04-05 09:50:00,65.65,65.97,65.03,65.43,131933.0,65.65,65.97,65.03,65.43,131933.0
2016-04-05 10:00:00,65.49,65.52,64.69,64.9,202297.0,65.49,65.52,64.69,64.9,202297.0
2016-04-05 10:10:00,64.99,65.08,64.1,64.33,216422.0,64.99,65.08,64.1,64.33,216422.0
2016-04-05 10:20:00,64.22,64.68,64.21,64.56,98770.0,64.22,64.68,64.21,64.56,98770.0
2016-04-05 10:30:00,64.55,64.69,64.39,64.55,88823.0,64.55,64.69,64.39,64.55,88823.0
2016-04-05 10:40:00,64.63,64.69,64.5,64.59,67062.0,64.63,64.69,64.5,64.59,67062.0
2016-04-05 10:50:00,64.57,64.59,63.84,63.92,113061.0,64.57,64.59,63.84,63.92,113061.0
2016-04-05 11:00:00,64.1,64.22,63.83,63.95,85183.0,64.1,64.22,63.83,63.95,85183.0
2016-04-05 11:10:00,63.92,64.11,63.75,63.8,66868.0,63.92,64.11,63.75,63.8,66868.0
2016-04-05 11:20:00,63.87,64.67,63.86,64.66,77534.0,63.87,64.67,63.86,64.66,77534.0
2016-04-05 11:30:00,64.66,64.66,64.17,64.18,81596.0,64.66,64.66,64.17,64.18,81596.0
2016-04-05 11:40:00,64.2,64.29,63.41,63.5,157713.0,64.2,64.29,63.41,63.5,157713.0
2016-04-05 11:50:00,63.49,63.96,63.37,63.84,82545.0,63.49,63.96,63.37,63.84,82545.0
2016-04-05 12:00:00,63.8,64.0,63.6,63.73,62745.0,63.8,64.0,63.6,63.73,62745.0
2016-04-05 12:10:00,63.74,63.77,62.8,62.9,233288.0,63.74,63.77,62.8,62.9,233288.0
2016-04-05 12:20:00,62.94,63.05,62.63,63.0,113966.0,62.94,63.05,62.63,63.0,113966.0
2016-04-05 12:30:00,63.0,63.5,62.97,63.42,76088.0,63.0,63.5,62.97,63.42,76088.0
2016-04-05 12:40:00,63.41,63.41,62.95,63.12,89606.0,63.41,63.41,62.95,63.12,89606.0
2016-04-05 12:50:00,63.14,63.23,62.94,63.16,69402.0,63.14,63.23,62.94,63.16,69402.0
2016-04-05 13:00:00,63.16,63.37,63.08,63.1,56825.0,63.16,63.37,63.08,63.1,56825.0
2016-04-05 13:10:00,63.09,63.48,63.07,63.22,43076.0,63.09,63.48,63.07,63.22,43076.0
2016-04-05 13:20:00,63.24,63.55,63.17,63.53,45995.0,63.24,63.55,63.17,63.53,45995.0
2016-04-05 13:30:00,63.54,63.55,62.95,63.07,80039.0,63.54,63.55,62.95,63.07,80039.0
2016-04-05 13:40:00,63.06,63.06,62.75,62.77,87118.0,63.06,63.06,62.75,62.77,87118.0
2016-04-05 13:50:00,62.75,63.0,62.68,62.98,85837.0,62.75,63.0,62.68,62.98,85837.0
2016-04-05 14:00:00,62.99,63.0,62.66,62.79,78743.0,62.99,63.0,62.66,62.79,78743.0
2016-04-05 14:10:00,62.82,63.0,62.76,62.91,53455.0,62.82,63.0,62.76,62.91,53455.0
2016-04-05 14:20:00,62.93,63.14,62.85,63.1,103563.0,62.93,63.14,62.85,63.1,103563.0
2016-04-05 14:30:00,63.12,63.17,62.87,63.07,82725.0,63.12,63.17,62.87,63.07,82725.0
2016-04-05 14:40:00,63.07,63.3,63.06,63.25,46071.0,63.07,63.3,63.06,63.25,46071.0
2016-04-05 14:50:00,63.25,63.44,63.17,63.23,50009.0,63.25,63.44,63.17,63.23,50009.0
2016-04-05 15:00:00,63.25,63.29,62.95,63.08,86755.0,63.25,63.29,62.95,63.08,86755.0
2016-04-05 15:10:00,63.09,63.1,62.82,62.9,74809.0,63.09,63.1,62.82,62.9,74809.0
2016-04-05 15:20:00,62.9,62.98,62.66,62.69,88710.0,62.9,62.98,62.66,62.69,88710.0
2016-04-05 15:30:00,62.68,62.68,62.45,62.48,147065.0,62.68,62.68,62.45,62.48,147065.0
2016-04-05 15:40:00,62.48,62.5,62.36,62.41,151311.0,62.48,62.5,62.36,62.41,151311.0
2016-04-05 15:50:00,62.42,62.53,62.3,62.42,365854.0,62.42,62.53,62.3,62.42,365854.0
2016-04-06 09:30:00,62.92,63.59,62.25,62.81,194413.0,62.92,63.59,62.25,62.81,194413.0
2016-04-06 09:40:00,62.85,62.86,61.6,62.2,176197.0,62.85,62.86,61.6,62.2,176197.0
2016-04-06 09:50:00,62.2,62.65,61.89,62.2,120498.0,62.2,62.65,61.89,62.2,120498.0
2016-04-06 10:00:00,62.18,62.59,62.16,62.41,61643.0,62.18,62.59,62.16,62.41,61643.0
2016-04-06 10:10:00,62.4,62.57,62.04,62.07,74724.0,62.4,62.57,62.04,62.07,74724.0
2016-04-06 10:20:00,62.06,62.06,61.68,61.82,58146.0,62.06,62.06,61.68,61.82,58146.0
2016-04-06 10:30:00,61.86,62.2,61.53,61.53,105857.0,61.86,62.2,61.53,61.53,105857.0
2016-04-06 10:40:00,61.57,61.9,61.47,61.84,115581.0,61.57,61.9,61.47,61.84,115581.0
2016-04-06 10:50:00,61.9,62.21,61.65,62.16,88661.0,61.9,62.21,61.65,62.16,88661.0
2016-04-06 11:00:00,62.2,62.39,62.03,62.32,56852.0,62.2,62.39,62.03,62.32,56852.0
2016-04-06 11:10:00,62.31,62.33,62.03,62.04,50809.0,62.31,62.33,62.03,62.04,50809.0
2016-04-06 11:20:00,62.04,62.36,62.01,62.36,54411.0,62.04,62.36,62.01,62.36,54411.0
2016-04-06 11:30:00,62.33,62.8,62.29,62.69,128585.0,62.33,62.8,62.29,62.69,128585.0
2016-04-06 11:40:00,62.69,63.19,62.69,63.09,103607.0,62.69,63.19,62.69,63.09,103607.0
2016-04-06 11:50:00,63.09,63.15,62.98,63.04,45297.0,63.09,63.15,62.98,63.04,45297.0
2016-04-06 12:00:00,63.05,63.22,63.01,63.04,59544.0,63.05,63.22,63.01,63.04,59544.0
2016-04-06 12:10:00,63.05,63.09,62.96,63.05,32897.0,63.05,63.09,62.96,63.05,32897.0
2016-04-06 12:20:00,63.05,63.1,62.92,62.93,47838.0,63.05,63.1,62.92,62.93,47838.0
2016-04-06 12:30:00,62.93,63.0,62.88,62.99,43783.0,62.93,63.0,62.88,62.99,43783.0
2016-04-06 12:40:00,62.98,63.13,62.8,62.83,56586.0,62.98,63.13,62.8,62.83,56586.0
2016-04-06 12:50:00,62.82,62.84,62.73,62.78,34755.0,62.82,62.84,62.73,62.78,34755.0
2016-04-06 13:00:00,62.8,62.83,62.72,62.77,35238.0,62.8,62.83,62.72,62.77,35238.0
2016-04-06 13:10:00,62.78,62.8,62.43,62.44,33499.0,62.78,62.8,62.43,62.44,33499.0
2016-04-06 13:20:00,62.45,62.5,62.29,62.3,19189.0,62.45,62.5,62.29,62.3,19189.0
2016-04-06 13:30:00,62.28,62.35,62.13,62.15,28619.0,62.28,62.35,62.13,62.15,28619.0
2016-04-06 13:40:00,62.15,62.19,61.98,62.08,50572.0,62.15,62.19,61.98,62.08,50572.0
2016-04-06 13:50:00,62.09,62.11,61.81,61.91,39230.0,62.09,62.11,61.81,61.91,39230.0
2016-04-06 14:00:00,61.92,61.95,61.71,61.75,52502.0,61.92,61.95,61.71,61.75,52502.0
2016-04-06 14:10:00,61.73,61.97,61.67,61.92,39228.0,61.73,61.97,61.67,61.92,39228.0
2016-04-06 14:20:00,61.92,62.02,61.82,61.94,38076.0,61.92,62.02,61.82,61.94,38076.0
2016-04-06 14:30:00,61.94,62.16,61.93,62.12,96220.0,61.94,62.16,61.93,62.12,96220.0
2016-04-06 14:40:00,62.12,62.35,61.99,62.32,106589.0,62.12,62.35,61.99,62.32,106589.0
2016-04-06 14:50:00,62.37,62.63,62.36,62.63,42012.0,62.37,62.63,62.36,62.63,42012.0
2016-04-06 15:00:00,62.63,62.91,62.55,62.73,57221.0,62.63,62.91,62.55,62.73,57221.0
2016-04-06 15:10:00,62.75,62.81,62.65,62.8,48996.0,62.75,62.81,62.65,62.8,48996.0
2016-04-06 15:20:00,62.78,62.87,62.58,62.68,44357.0,62.78,62.87,62.58,62.68,44357.0
2016-04-06 15:30:00,62.67,62.7,62.54,62.55,58781.0,62.67,62.7,62.54,62.55,58781.0
2016-04-06 15:40:00,62.56,62.66,62.55,62.63,57354.0,62.56,62.66,62.55,62.63,57354.0
2016-04-06 15:50:00,62.64,62.79,62.63,62.76,129937.0,62.64,62.79,62.63,62.76,129937.0
2016-04-07 09:30:00,62.43,62.63,61.76,61.96,98631.0,62.43,62.63,61.76,61.96,98631.0
2016-04-07 09:40:00,61.94,62.34,61.72,61.72,55105.0,61.94,62.34,61.72,61.72,55105.0
2016-04-07 09:50:00,61.73,61.76,61.35,61.46,129256.0,61.73,61.76,61.35,61.46,129256.0
2016-04-07 10:00:00,61.5,62.03,61.35,61.91,90858.0,61.5,62.03,61.35,61.91,90858.0
2016-04-07 10:10:00,61.93,61.93,61.64,61.72,52314.0,61.93,61.93,61.64,61.72,52314.0
2016-04-07 10:20:00,61.73,61.85,61.45,61.49,31555.0,61.73,61.85,61.45,61.49,31555.0
2016-04-07 10:30:00,61.49,61.86,61.43,61.74,44790.0,61.49,61.86,61.43,61.74,44790.0
2016-04-07 10:40:00,61.74,61.9,61.53,61.79,57588.0,61.74,61.9,61.53,61.79,57588.0
2016-04-07 10:50:00,61.81,61.9,61.73,61.82,39851.0,61.81,61.9,61.73,61.82,39851.0
2016-04-07 11:00:00,61.84,61.85,61.61,61.69,28690.0,61.84,61.85,61.61,61.69,28690.0
2016-04-07 11:10:00,61.72,61.82,61.61,61.8,39697.0,61.72,61.82,61.61,61.8,39697.0
2016-04-07 11:20:00,61.82,61.96,61.73,61.93,51694.0,61.82,61.96,61.73,61.93,51694.0
2016-04-07 11:30:00,61.95,62.08,61.81,62.07,27687.0,61.95,62.08,61.81,62.07,27687.0
2016-04-07 11:40:00,62.06,62.22,61.98,62.11,31531.0,62.06,62.22,61.98,62.11,31531.0
2016-04-07 11:50:00,62.09,62.22,62.07,62.07,13869.0,62.09,62.22,62.07,62.07,13869.0
2016-04-07 12:00:00,62.07,62.11,61.92,62.0,29323.0,62.07,62.11,61.92,62.0,29323.0
2016-04-07 12:10:00,62.01,62.01,61.7,61.78,57736.0,62.01,62.01,61.7,61.78,57736.0
2016-04-07 12:20:00,61.76,61.87,61.72,61.79,28706.0,61.76,61.87,61.72,61.79,28706.0
2016-04-07 12:30:00,61.78,61.85,61.67,61.8,31916.0,61.78,61.85,61.67,61.8,31916.0
2016-04-07 12:40:00,61.8,61.8,61.54,61.64,33352.0,61.8,61.8,61.54,61.64,33352.0
2016-04-07 12:50:00,61.66,61.72,61.56,61.69,20604.0,61.66,61.72,61.56,61.69,20604.0
2016-04-07 13:00:00,61.68,61.68,61.54,61.65,16922.0,61.68,61.68,61.54,61.65,16922.0
2016-04-07 13:10:00,61.65,61.68,61.47,61.5,35821.0,61.65,61.68,61.47,61.5,35821.0
2016-04-07 13:20:00,61.52,61.57,61.41,61.45,23671.0,61.52,61.57,61.41,61.45,23671.0
2016-04-07 13:30:00,61.43,61.47,61.33,61.42,48975.0,61.43,61.47,61.33,61.42,48975.0
2016-04-07 13:40:00,61.46,61.46,61.25,61.25,50397.0,61.46,61.46,61.25,61.25,50397.0
2016-04-07 13:50:00,61.23,61.28,61.02,61.05,72117.0,61.23,61.28,61.02,61.05,72117.0
2016-04-07 14:00:00,61.05,61.1,60.86,60.87,49225.0,61.05,61.1,60.86,60.87,49225.0
2016-04-07 14:10:00,60.86,60.92,60.76,60.83,34191.0,60.86,60.92,60.76,60.83,34191.0
2016-04-07 14:20:00,60.84,61.09,60.83,61.09,49452.0,60.84,61.09,60.83,61.09,49452.0
2016-04-07 14:30:00,61.08,61.22,61.03,61.2,60356.0,61.08,61.22,61.03,61.2,60356.0
2016-04-07 14:40:00,61.19,61.32,61.01,61.04,64175.0,61.19,61.32,61.01,61.04,64175.0
2016-04-07 14:50:00,61.02,61.11,60.98,61.02,32703.0,61.02,61.11,60.98,61.02,32703.0
2016-04-07 15:00:00,61.02,61.18,60.91,61.17,34283.0,61.02,61.18,60.91,61.17,34283.0
2016-04-07 15:10:00,61.16,61.26,61.07,61.15,47913.0,61.16,61.26,61.07,61.15,47913.0
2016-04-07 15:20:00,61.12,61.24,61.12,61.2,40285.0,61.12,61.24,61.12,61.2,40285.0
2016-04-07 15:30:00,61.2,61.42,61.2,61.24,122846.0,61.2,61.42,61.2,61.24,122846.0
2016-04-07 15:40:00,61.25,61.36,61.13,61.32,82750.0,61.25,61.36,61.13,61.32,82750.0
2016-04-07 15:50:00,61.33,61.34,61.17,61.26,121481.0,61.33,61.34,61.17,61.26,121481.0
2016-04-08 09:30:00,61.95,62.1,61.63,62.04,93612.0,61.95,62.1,61.63,62.04,93612.0
2016-04-08 09:40:00,62.01,62.14,61.68,61.79,146873.0,62.01,62.14,61.68,61.79,146873.0
2016-04-08 09:50:00,61.81,62.04,61.78,62.0,45884.0,61.81,62.04,61.78,62.0,45884.0
2016-04-08 10:00:00,61.97,62.03,61.82,61.96,29189.0,61.97,62.03,61.82,61.96,29189.0
2016-04-08 10:10:00,61.99,62.0,61.78,61.92,47488.0,61.99,62.0,61.78,61.92,47488.0
2016-04-08 10:20:00,61.93,61.94,61.7,61.79,35816.0,61.93,61.94,61.7,61.79,35816.0
2016-04-08 10:30:00,61.82,61.83,61.5,61.54,49473.0,61.82,61.83,61.5,61.54,49473.0
2016-04-08 10:40:00,61.5,61.67,61.34,61.38,77339.0,61.5,61.67,61.34,61.38,77339.0
2016-04-08 10:50:00,61.4,61.42,61.1,61.14,79180.0,61.4,61.42,61.1,61.14,79180.0
2016-04-08 11:00:00,61.09,61.39,60.98,61.28,58117.0,61.09,61.39,60.98,61.28,58117.0
2016-04-08 11:10:00,61.25,61.34,60.98,61.02,52336.0,61.25,61.34,60.98,61.02,52336.0
2016-04-08 11:20:00,61.0,61.07,60.69,60.83,70168.0,61.0,61.07,60.69,60.83,70168.0
2016-04-08 11:30:00,60.84,60.85,60.44,60.46,67344.0,60.84,60.85,60.44,60.46,67344.0
2016-04-08 11:40:00,60.46,60.68,60.44,60.59,61301.0,60.46,60.68,60.44,60.59,61301.0
2016-04-08 11:50:00,60.62,60.95,60.45,60.91,70845.0,60.62,60.95,60.45,60.91,70845.0
2016-04-08 12:00:00,60.94,60.94,60.6,60.75,38864.0,60.94,60.94,60.6,60.75,38864.0
2016-04-08 12:10:00,60.78,60.82,60.57,60.6,16991.0,60.78,60.82,60.57,60.6,16991.0
2016-04-08 12:20:00,60.6,60.63,60.47,60.47,16923.0,60.6,60.63,60.47,60.47,16923.0
2016-04-08 12:30:00,60.46,60.79,60.45,60.78,56935.0,60.46,60.79,60.45,60.78,56935.0
2016-04-08 12:40:00,60.77,60.87,60.7,60.81,15601.0,60.77,60.87,60.7,60.81,15601.0
2016-04-08 12:50:00,60.82,60.94,60.81,60.85,22316.0,60.82,60.94,60.81,60.85,22316.0
2016-04-08 13:00:00,60.84,60.86,60.61,60.61,17500.0,60.84,60.86,60.61,60.61,17500.0
2016-04-08 13:10:00,60.6,60.62,60.33,60.34,59195.0,60.6,60.62,60.33,60.34,59195.0
2016-04-08 13:20:00,60.32,60.45,60.3,60.43,21552.0,60.32,60.45,60.3,60.43,21552.0
2016-04-08 13:30:00,60.43,60.51,60.39,60.48,28260.0,60.43,60.51,60.39,60.48,28260.0
2016-04-08 13:40:00,60.47,60.53,60.43,60.43,14665.0,60.47,60.53,60.43,60.43,14665.0
2016-04-08 13:50:00,60.44,60.58,60.43,60.56,21308.0,60.44,60.58,60.43,60.56,21308.0
2016-04-08 14:00:00,60.52,60.62,60.49,60.54,22801.0,60.52,60.62,60.49,60.54,22801.0
2016-04-08 14:10:00,60.57,60.63,60.53,60.56,19055.0,60.57,60.63,60.53,60.56,19055.0
2016-04-08 14:20:00,60.56,60.58,60.4,60.52,35552.0,60.56,60.58,60.4,60.52,35552.0
2016-04-08 14:30:00,60.53,60.53,60.44,60.46,24206.0,60.53,60.53,60.44,60.46,24206.0
2016-04-08 14:40:00,60.45,60.48,60.39,60.48,41960.0,60.45,60.48,60.39,60.48,41960.0
2016-04-08 14:50:00,60.48,60.5,60.38,60.44,29254.0,60.48,60.5,60.38,60.44,29254.0
2016-04-08 15:00:00,60.45,60.64,60.38,60.41,51820.0,60.45,60.64,60.38,60.41,51820.0
2016-04-08 15:10:00,60.42,60.62,60.41,60.52,37226.0,60.42,60.62,60.41,60.52,37226.0
2016-04-08 15:20:00,60.51,60.55,60.38,60.41,39080.0,60.51,60.55,60.38,60.41,39080.0
2016-04-08 15:30:00,60.39,60.44,60.27,60.44,51831.0,60.39,60.44,60.27,60.44,51831.0
2016-04-08 15:40:00,60.44,60.53,60.38,60.52,71750.0,60.44,60.53,60.38,60.52,71750.0
2016-04-08 15:50:00,60.53,60.64,60.48,60.63,144100.0,60.53,60.64,60.48,60.63,144100.0
2016-04-11 09:30:00,61.0,61.22,60.38,60.54,92739.0,61.0,61.22,60.38,60.54,92739.0
2016-04-11 09:40:00,60.69,60.8,59.88,59.94,125546.0,60.69,60.8,59.88,59.94,125546.0
2016-04-11 09:50:00,59.92,60.27,59.87,60.15,63320.0,59.92,60.27,59.87,60.15,63320.0
2016-04-11 10:00:00,60.18,60.46,60.12,60.4,86399.0,60.18,60.46,60.12,60.4,86399.0
2016-04-11 10:10:00,60.39,60.69,60.37,60.6,52783.0,60.39,60.69,60.37,60.6,52783.0
2016-04-11 10:20:00,60.62,60.77,60.62,60.68,34724.0,60.62,60.77,60.62,60.68,34724.0
2016-04-11 10:30:00,60.7,60.76,60.62,60.76,54702.0,60.7,60.76,60.62,60.76,54702.0
2016-04-11 10:40:00,60.8,60.86,60.68,60.79,46992.0,60.8,60.86,60.68,60.79,46992.0
2016-04-11 10:50:00,60.78,60.99,60.69,60.7,46475.0,60.78,60.99,60.69,60.7,46475.0
2016-04-11 11:00:00,60.67,60.67,60.25,60.27,32791.0,60.67,60.67,60.25,60.27,32791.0
2016-04-11 11:10:00,60.31,60.41,60.02,60.13,52800.0,60.31,60.41,60.02,60.13,52800.0
2016-04-11 11:20:00,60.14,60.24,60.09,60.17,26024.0,60.14,60.24,60.09,60.17,26024.0
2016-04-11 11:30:00,60.14,60.15,59.73,59.79,92885.0,60.14,60.15,59.73,59.79,92885.0
2016-04-11 11:40:00,59.78,59.87,59.63,59.73,61278.0,59.78,59.87,59.63,59.73,61278.0
2016-04-11 11:50:00,59.74,60.06,59.71,60.06,37530.0,59.74,60.06,59.71,60.06,37530.0
2016-04-11 12:00:00,60.07,60.11,59.81,59.84,21543.0,60.07,60.11,59.81,59.84,21543.0
2016-04-11 12:10:00,59.85,59.98,59.82,59.98,10715.0,59.85,59.98,59.82,59.98,10715.0
2016-04-11 12:20:00,59.98,60.15,59.93,60.07,28357.0,59.98,60.15,59.93,60.07,28357.0
2016-04-11 12:30:00,60.04,60.08,59.9,59.97,18336.0,60.04,60.08,59.9,59.97,18336.0
2016-04-11 12:40:00,59.95,60.12,59.89,60.09,10389.0,59.95,60.12,59.89,60.09,10389.0
2016-04-11 12:50:00,60.06,60.1,59.97,60.06,20056.0,60.06,60.1,59.97,60.06,20056.0
2016-04-11 13:00:00,60.08,60.29,60.08,60.27,24813.0,60.08,60.29,60.08,60.27,24813.0
2016-04-11 13:10:00,60.28,60.56,60.26,60.49,65428.0,60.28,60.56,60.26,60.49,65428.0
2016-04-11 13:20:00,60.48,60.56,60.37,60.37,32412.0,60.48,60.56,60.37,60.37,32412.0
2016-04-11 13:30:00,60.37,60.44,60.31,60.43,28064.0,60.37,60.44,60.31,60.43,28064.0
2016-04-11 13:40:00,60.44,60.59,60.4,60.48,23075.0,60.44,60.59,60.4,60.48,23075.0
2016-04-11 13:50:00,60.47,60.49,60.4,60.49,15282.0,60.47,60.49,60.4,60.49,15282.0
2016-04-11 14:00:00,60.49,60.54,60.44,60.44,28934.0,60.49,60.54,60.44,60.44,28934.0
2016-04-11 14:10:00,60.43,60.48,60.36,60.44,16954.0,60.43,60.48,60.36,60.44,16954.0
2016-04-11 14:20:00,60.4,60.55,60.3,60.48,76643.0,60.4,60.55,60.3,60.48,76643.0
2016-04-11 14:30:00,60.45,60.52,60.39,60.52,24767.0,60.45,60.52,60.39,60.52,24767.0
2016-04-11 14:40:00,60.5,60.51,60.32,60.42,17666.0,60.5,60.51,60.32,60.42,17666.0
2016-04-11 14:50:00,60.43,60.51,60.34,60.48,23441.0,60.43,60.51,60.34,60.48,23441.0
2016-04-11 15:00:00,60.49,60.51,60.07,60.13,26177.0,60.49,60.51,60.07,60.13,26177.0
2016-04-11 15:10:00,60.14,60.15,60.02,60.11,38149.0,60.14,60.15,60.02,60.11,38149.0
2016-04-11 15:20:00,60.12,60.16,60.03,60.03,28858.0,60.12,60.16,60.03,60.03,28858.0
2016-04-11 15:30:00,60.04,60.1,60.0,60.04,47496.0,60.04,60.1,60.0,60.04,47496.0
2016-04-11 15:40:00,60.02,60.05,59.87,59.97,65629.0,60.02,60.05,59.87,59.97,65629.0
2016-04-11 15:50:00,59.98,60.06,59.89,59.96,181921.0,59.98,60.06,59.89,59.96,181921.0
2016-04-12 09:30:00,59.93,60.23,59.63,60.0,52578.0,59.93,60.23,59.63,60.0,52578.0
2016-04-12 09:40:00,59.97,59.97,59.5,59.82,60716.0,59.97,59.97,59.5,59.82,60716.0
2016-04-12 09:50:00,59.83,60.09,59.8,60.08,43790.0,59.83,60.09,59.8,60.08,43790.0
2016-04-12 10:00:00,60.07,60.23,59.95,59.97,53779.0,60.07,60.23,59.95,59.97,53779.0
2016-04-12 10:10:00,59.96,60.15,59.91,60.1,18900.0,59.96,60.15,59.91,60.1,18900.0
2016-04-12 10:20:00,60.13,60.17,59.9,60.04,21694.0,60.13,60.17,59.9,60.04,21694.0
2016-04-12 10:30:00,60.05,60.33,59.82,59.89,46967.0,60.05,60.33,59.82,59.89,46967.0
2016-04-12 10:40:00,59.86,60.19,59.86,60.12,36010.0,59.86,60.19,59.86,60.12,36010.0
2016-04-12 10:50:00,60.14,60.75,60.14,60.55,72830.0,60.14,60.75,60.14,60.55,72830.0
2016-04-12 11:00:00,60.55,60.84,60.45,60.71,66123.0,60.55,60.84,60.45,60.71,66123.0
2016-04-12 11:10:00,60.73,60.82,60.64,60.81,25089.0,60.73,60.82,60.64,60.81,25089.0
2016-04-12 11:20:00,60.79,60.85,60.64,60.71,31616.0,60.79,60.85,60.64,60.71,31616.0
2016-04-12 11:30:00,60.73,60.75,60.51,60.6,33497.0,60.73,60.75,60.51,60.6,33497.0
2016-04-12 11:40:00,60.58,60.6,60.46,60.47,37991.0,60.58,60.6,60.46,60.47,37991.0
2016-04-12 11:50:00,60.45,60.51,60.32,60.4,14046.0,60.45,60.51,60.32,60.4,14046.0
2016-04-12 12:00:00,60.42,60.44,60.16,60.21,19113.0,60.42,60.44,60.16,60.21,19113.0
2016-04-12 12:10:00,60.2,60.4,60.19,60.36,17215.0,60.2,60.4,60.19,60.36,17215.0
2016-04-12 12:20:00,60.35,60.58,60.33,60.51,24111.0,60.35,60.58,60.33,60.51,24111.0
2016-04-12 12:30:00,60.5,60.68,60.45,60.67,27817.0,60.5,60.68,60.45,60.67,27817.0
2016-04-12 12:40:00,60.67,60.79,60.47,60.5,23668.0,60.67,60.79,60.47,60.5,23668.0
2016-04-12 12:50:00,60.48,60.67,60.47,60.47,8531.0,60.48,60.67,60.47,60.47,8531.0
2016-04-12 13:00:00,60.47,60.49,60.37,60.42,9590.0,60.47,60.49,60.37,60.42,9590.0
2016-04-12 13:10:00,60.4,60.41,60.11,60.17,17403.0,60.4,60.41,60.11,60.17,17403.0
2016-04-12 13:20:00,60.17,60.27,60.12,60.25,13032.0,60.17,60.27,60.12,60.25,13032.0
2016-04-12 13:30:00,60.23,60.48,60.15,60.2,30415.0,60.23,60.48,60.15,60.2,30415.0
2016-04-12 13:40:00,60.22,60.44,60.21,60.44,18423.0,60.22,60.44,60.21,60.44,18423.0
2016-04-12 13:50:00,60.44,60.46,60.28,60.46,19353.0,60.44,60.46,60.28,60.46,19353.0
2016-04-12 14:00:00,60.47,60.47,60.27,60.34,23275.0,60.47,60.47,60.27,60.34,23275.0
2016-04-12 14:10:00,60.36,60.39,60.27,60.35,16884.0,60.36,60.39,60.27,60.35,16884.0
2016-04-12 14:20:00,60.35,60.42,60.35,60.39,19046.0,60.35,60.42,60.35,60.39,19046.0
2016-04-12 14:30:00,60.35,60.61,60.35,60.52,35553.0,60.35,60.61,60.35,60.52,35553.0
2016-04-12 14:40:00,60.52,60.52,60.42,60.42,16283.0,60.52,60.52,60.42,60.42,16283.0
2016-04-12 14:50:00,60.42,60.5,60.35,60.37,20017.0,60.42,60.5,60.35,60.37,20017.0
2016-04-12 15:00:00,60.37,60.55,60.37,60.51,20696.0,60.37,60.55,60.37,60.51,20696.0
2016-04-12 15:10:00,60.5,60.64,60.49,60.6,29213.0,60.5,60.64,60.49,60.6,29213.0
2016-04-12 15:20:00,60.6,60.63,60.45,60.46,46754.0,60.6,60.63,60.45,60.46,46754.0
2016-04-12 15:30:00,60.48,60.56,60.3,60.34,48964.0,60.48,60.56,60.3,60.34,48964.0
2016-04-12 15:40:00,60.33,60.38,60.26,60.28,40349.0,60.33,60.38,60.26,60.28,40349.0
2016-04-12 15:50:00,60.27,60.36,60.25,60.33,96814.0,60.27,60.36,60.25,60.33,96814.0
2016-04-13 09:30:00,61.25,61.83,61.04,61.41,136881.0,61.25,61.83,61.04,61.41,136881.0
2016-04-13 09:40:00,61.4,61.84,61.38,61.8,70890.0,61.4,61.84,61.38,61.8,70890.0
2016-04-13 09:50:00,61.78,61.82,61.64,61.75,32651.0,61.78,61.82,61.64,61.75,32651.0
2016-04-13 10:00:00,61.7,62.43,61.61,62.41,182659.0,61.7,62.43,61.61,62.41,182659.0
2016-04-13 10:10:00,62.43,62.73,62.4,62.63,113603.0,62.43,62.73,62.4,62.63,113603.0
2016-04-13 10:20:00,62.61,62.75,62.56,62.64,56362.0,62.61,62.75,62.56,62.64,56362.0
2016-04-13 10:30:00,62.62,62.73,62.25,62.41,50786.0,62.62,62.73,62.25,62.41,50786.0
2016-04-13 10:40:00,62.4,62.75,62.32,62.63,77035.0,62.4,62.75,62.32,62.63,77035.0
2016-04-13 10:50:00,62.71,62.95,62.65,62.88,92007.0,62.71,62.95,62.65,62.88,92007.0
2016-04-13 11:00:00,62.88,62.95,62.82,62.95,42051.0,62.88,62.95,62.82,62.95,42051.0
2016-04-13 11:10:00,62.95,63.07,62.87,63.06,60855.0,62.95,63.07,62.87,63.06,60855.0
2016-04-13 11:20:00,63.06,63.1,62.95,63.05,39127.0,63.06,63.1,62.95,63.05,39127.0
2016-04-13 11:30:00,63.07,63.09,62.92,63.02,36148.0,63.07,63.09,62.92,63.02,36148.0
2016-04-13 11:40:00,63.02,63.02,62.85,62.88,34348.0,63.02,63.02,62.85,62.88,34348.0
2016-04-13 11:50:00,62.9,62.92,62.77,62.84,36434.0,62.9,62.92,62.77,62.84,36434.0
2016-04-13 12:00:00,62.82,62.83,62.5,62.51,39265.0,62.82,62.83,62.5,62.51,39265.0
2016-04-13 12:10:00,62.53,62.6,62.38,62.4,25218.0,62.53,62.6,62.38,62.4,25218.0
2016-04-13 12:20:00,62.42,62.61,62.32,62.61,30417.0,62.42,62.61,62.32,62.61,30417.0
2016-04-13 12:30:00,62.64,62.64,62.46,62.55,56669.0,62.64,62.64,62.46,62.55,56669.0
2016-04-13 12:40:00,62.55,62.58,62.36,62.37,98890.0,62.55,62.58,62.36,62.37,98890.0
2016-04-13 12:50:00,62.37,62.43,62.21,62.25,23584.0,62.37,62.43,62.21,62.25,23584.0
2016-04-13 13:00:00,62.25,62.25,62.0,62.04,36427.0,62.25,62.25,62.0,62.04,36427.0
2016-04-13 13:10:00,62.04,62.06,61.98,62.03,26295.0,62.04,62.06,61.98,62.03,26295.0
2016-04-13 13:20:00,62.05,62.06,61.99,62.02,19053.0,62.05,62.06,61.99,62.02,19053.0
2016-04-13 13:30:00,62.01,62.02,61.94,61.98,26827.0,62.01,62.02,61.94,61.98,26827.0
2016-04-13 13:40:00,61.97,61.98,61.86,61.9,24153.0,61.97,61.98,61.86,61.9,24153.0
2016-04-13 13:50:00,61.91,61.91,61.84,61.84,30251.0,61.91,61.91,61.84,61.84,30251.0
2016-04-13 14:00:00,61.86,61.89,61.82,61.84,15572.0,61.86,61.89,61.82,61.84,15572.0
2016-04-13 14:10:00,61.85,61.86,61.66,61.7,49500.0,61.85,61.86,61.66,61.7,49500.0
2016-04-13 14:20:00,61.69,61.88,61.68,61.8,41473.0,61.69,61.88,61.68,61.8,41473.0
2016-04-13 14:30:00,61.82,61.95,61.81,61.91,21105.0,61.82,61.95,61.81,61.91,21105.0
2016-04-13 14:40:00,61.91,61.92,61.82,61.86,28596.0,61.91,61.92,61.82,61.86,28596.0
2016-04-13 14:50:00,61.83,61.88,61.71,61.75,53628.0,61.83,61.88,61.71,61.75,53628.0
2016-04-13 15:00:00,61.74,61.87,61.73,61.84,23227.0,61.74,61.87,61.73,61.84,23227.0
2016-04-13 15:10:00,61.83,61.83,61.69,61.73,92845.0,61.83,61.83,61.69,61.73,92845.0
2016-04-13 15:20:00,61.69,61.79,61.69,61.7,76894.0,61.69,61.79,61.69,61.7,76894.0
2016-04-13 15:30:00,61.71,61.79,61.59,61.74,95645.0,61.71,61.79,61.59,61.74,95645.0
2016-04-13 15:40:00,61.75,61.77,61.61,61.63,77275.0,61.75,61.77,61.61,61.63,77275.0
2016-04-13 15:50:00,61.62,61.66,61.55,61.65,192461.0,61.62,61.66,61.55,61.65,192461.0
2016-04-14 09:30:00,61.58,61.62,60.72,60.8,99287.0,61.58,61.62,60.72,60.8,99287.0
2016-04-14 09:40:00,60.86,61.33,60.66,61.25,43577.0,60.86,61.33,60.66,61.25,43577.0
2016-04-14 09:50:00,61.19,61.27,60.96,61.12,27793.0,61.19,61.27,60.96,61.12,27793.0
2016-04-14 10:00:00,61.06,61.15,60.94,61.04,35242.0,61.06,61.15,60.94,61.04,35242.0
2016-04-14 10:10:00,61.04,61.04,60.81,60.86,34224.0,61.04,61.04,60.81,60.86,34224.0
2016-04-14 10:20:00,60.85,61.04,60.75,60.75,28722.0,60.85,61.04,60.75,60.75,28722.0
2016-04-14 10:30:00,60.78,60.84,60.57,60.62,42364.0,60.78,60.84,60.57,60.62,42364.0
2016-04-14 10:40:00,60.58,60.76,60.57,60.7,36615.0,60.58,60.76,60.57,60.7,36615.0
2016-04-14 10:50:00,60.68,60.72,60.61,60.63,43827.0,60.68,60.72,60.61,60.63,43827.0
2016-04-14 11:00:00,60.64,60.74,60.64,60.7,37016.0,60.64,60.74,60.64,60.7,37016.0
2016-04-14 11:10:00,60.68,60.75,60.42,60.53,90482.0,60.68,60.75,60.42,60.53,90482.0
2016-04-14 11:20:00,60.52,60.68,60.43,60.67,35006.0,60.52,60.68,60.43,60.67,35006.0
2016-04-14 11:30:00,60.65,60.73,60.62,60.63,55349.0,60.65,60.73,60.62,60.63,55349.0
2016-04-14 11:40:00,60.62,60.79,60.56,60.78,39811.0,60.62,60.79,60.56,60.78,39811.0
2016-04-14 11:50:00,60.77,60.77,60.64,60.73,47508.0,60.77,60.77,60.64,60.73,47508.0
2016-04-14 12:00:00,60.76,60.79,60.68,60.72,28530.0,60.76,60.79,60.68,60.72,28530.0
2016-04-14 12:10:00,60.71,61.01,60.71,60.92,119007.0,60.71,61.01,60.71,60.92,119007.0
2016-04-14 12:20:00,60.92,60.92,60.79,60.83,20407.0,60.92,60.92,60.79,60.83,20407.0
2016-04-14 12:30:00,60.83,60.95,60.8,60.92,11932.0,60.83,60.95,60.8,60.92,11932.0
2016-04-14 12:40:00,60.96,61.15,60.93,61.03,15750.0,60.96,61.15,60.93,61.03,15750.0
2016-04-14 12:50:00,61.05,61.12,61.02,61.05,17488.0,61.05,61.12,61.02,61.05,17488.0
2016-04-14 13:00:00,61.06,61.06,60.91,60.94,11234.0,61.06,61.06,60.91,60.94,11234.0
2016-04-14 13:10:00,60.92,60.92,60.79,60.79,14587.0,60.92,60.92,60.79,60.79,14587.0
2016-04-14 13:20:00,60.77,60.78,60.65,60.65,11889.0,60.77,60.78,60.65,60.65,11889.0
2016-04-14 13:30:00,60.66,60.83,60.65,60.72,19577.0,60.66,60.83,60.65,60.72,19577.0
2016-04-14 13:40:00,60.73,60.76,60.62,60.64,14929.0,60.73,60.76,60.62,60.64,14929.0
2016-04-14 13:50:00,60.61,60.68,60.51,60.68,28043.0,60.61,60.68,60.51,60.68,28043.0
2016-04-14 14:00:00,60.68,60.81,60.65,60.81,22063.0,60.68,60.81,60.65,60.81,22063.0
2016-04-14 14:10:00,60.81,60.92,60.79,60.86,22976.0,60.81,60.92,60.79,60.86,22976.0
2016-04-14 14:20:00,60.85,60.89,60.75,60.75,43254.0,60.85,60.89,60.75,60.75,43254.0
2016-04-14 14:30:00,60.73,60.73,60.62,60.65,52053.0,60.73,60.73,60.62,60.65,52053.0
2016-04-14 14:40:00,60.62,60.74,60.59,60.72,23032.0,60.62,60.74,60.59,60.72,23032.0
2016-04-14 14:50:00,60.73,60.75,60.7,60.71,15258.0,60.73,60.75,60.7,60.71,15258.0
2016-04-14 15:00:00,60.72,60.78,60.64,60.68,29794.0,60.72,60.78,60.64,60.68,29794.0
2016-04-14 15:10:00,60.68,60.68,60.63,60.68,11767.0,60.68,60.68,60.63,60.68,11767.0
2016-04-14 15:20:00,60.67,60.75,60.57,60.58,31089.0,60.67,60.75,60.57,60.58,31089.0
2016-04-14 15:30:00,60.59,60.61,60.55,60.6,29730.0,60.59,60.61,60.55,60.6,29730.0
2016-04-14 15:40:00,60.6,60.64,60.44,60.57,108179.0,60.6,60.64,60.44,60.57,108179.0
2016-04-14 15:50:00,60.56,60.58,60.38,60.42,157831.0,60.56,60.58,60.38,60.42,157831.0
2016-04-15 09:30:00,60.33,60.94,60.24,60.58,67226.0,60.33,60.94,60.24,60.58,67226.0
2016-04-15 09:40:00,60.52,60.53,60.23,60.34,20469.0,60.52,60.53,60.23,60.34,20469.0
2016-04-15 09:50:00,60.38,60.41,60.19,60.29,18464.0,60.38,60.41,60.19,60.29,18464.0
2016-04-15 10:00:00,60.33,60.39,60.06,60.06,31591.0,60.33,60.39,60.06,60.06,31591.0
2016-04-15 10:10:00,60.06,60.28,59.94,60.07,32747.0,60.06,60.28,59.94,60.07,32747.0
2016-04-15 10:20:00,60.08,60.25,59.85,60.2,21336.0,60.08,60.25,59.85,60.2,21336.0
2016-04-15 10:30:00,60.17,60.4,60.17,60.29,31350.0,60.17,60.4,60.17,60.29,31350.0
2016-04-15 10:40:00,60.24,60.41,60.17,60.32,14754.0,60.24,60.41,60.17,60.32,14754.0
2016-04-15 10:50:00,60.32,60.4,60.21,60.25,14255.0,60.32,60.4,60.21,60.25,14255.0
2016-04-15 11:00:00,60.27,60.31,60.22,60.24,11341.0,60.27,60.31,60.22,60.24,11341.0
2016-04-15 11:10:00,60.27,60.27,60.02,60.1,17436.0,60.27,60.27,60.02,60.1,17436.0
2016-04-15 11:20:00,60.13,60.15,60.0,60.03,20523.0,60.13,60.15,60.0,60.03,20523.0
2016-04-15 11:30:00,60.03,60.1,60.01,60.03,21318.0,60.03,60.1,60.01,60.03,21318.0
2016-04-15 11:40:00,60.04,60.04,59.81,59.83,27161.0,60.04,60.04,59.81,59.83,27161.0
2016-04-15 11:50:00,59.83,59.87,59.63,59.63,81873.0,59.83,59.87,59.63,59.63,81873.0
2016-04-15 12:00:00,59.66,59.86,59.65,59.78,25079.0,59.66,59.86,59.65,59.78,25079.0
2016-04-15 12:10:00,59.78,59.8,59.56,59.62,35295.0,59.78,59.8,59.56,59.62,35295.0
2016-04-15 12:20:00,59.64,59.66,59.55,59.64,18591.0,59.64,59.66,59.55,59.64,18591.0
2016-04-15 12:30:00,59.64,59.64,59.56,59.63,10022.0,59.64,59.64,59.56,59.63,10022.0
2016-04-15 12:40:00,59.62,59.78,59.62,59.71,105148.0,59.62,59.78,59.62,59.71,105148.0
2016-04-15 12:50:00,59.7,59.77,59.5,59.57,164694.0,59.7,59.77,59.5,59.57,164694.0
2016-04-15 13:00:00,59.58,59.61,59.39,59.48,63372.0,59.58,59.61,59.39,59.48,63372.0
2016-04-15 13:10:00,59.47,59.52,59.27,59.4,36279.0,59.47,59.52,59.27,59.4,36279.0
2016-04-15 13:20:00,59.43,59.51,59.37,59.37,17187.0,59.43,59.51,59.37,59.37,17187.0
2016-04-15 13:30:00,59.38,59.4,59.27,59.4,32335.0,59.38,59.4,59.27,59.4,32335.0
2016-04-15 13:40:00,59.39,59.52,59.37,59.51,15457.0,59.39,59.52,59.37,59.51,15457.0
2016-04-15 13:50:00,59.52,59.6,59.47,59.58,15694.0,59.52,59.6,59.47,59.58,15694.0
2016-04-15 14:00:00,59.59,59.6,59.47,59.51,15500.0,59.59,59.6,59.47,59.51,15500.0
2016-04-15 14:10:00,59.52,59.53,59.41,59.41,22507.0,59.52,59.53,59.41,59.41,22507.0
2016-04-15 14:20:00,59.41,59.53,59.4,59.49,15182.0,59.41,59.53,59.4,59.49,15182.0
2016-04-15 14:30:00,59.49,59.62,59.45,59.6,49170.0,59.49,59.62,59.45,59.6,49170.0
2016-04-15 14:40:00,59.62,59.7,59.58,59.67,27626.0,59.62,59.7,59.58,59.67,27626.0
2016-04-15 14:50:00,59.66,59.76,59.59,59.76,23964.0,59.66,59.76,59.59,59.76,23964.0
2016-04-15 15:00:00,59.77,59.77,59.69,59.69,21420.0,59.77,59.77,59.69,59.69,21420.0
2016-04-15 15:10:00,59.7,59.74,59.65,59.65,25679.0,59.7,59.74,59.65,59.65,25679.0
2016-04-15 15:20:00,59.66,59.7,59.62,59.7,18622.0,59.66,59.7,59.62,59.7,18622.0
2016-04-15 15:30:00,59.69,59.77,59.68,59.72,53205.0,59.69,59.77,59.68,59.72,53205.0
2016-04-15 15:40:00,59.72,59.73,59.6,59.61,34133.0,59.72,59.73,59.6,59.61,34133.0
2016-04-15 15:50:00,59.6,59.63,59.57,59.59,111644.0,59.6,59.63,59.57,59.59,111644.0
2016-04-18 09:30:00,59.43,59.72,59.0,59.55,45787.0,59.43,59.72,59.0,59.55,45787.0
2016-04-18 09:40:00,59.56,59.8,59.55,59.72,51883.0,59.56,59.8,59.55,59.72,51883.0
2016-04-18 09:50:00,59.73,60.36,59.68,60.24,79202.0,59.73,60.36,59.68,60.24,79202.0
2016-04-18 10:00:00,60.2,60.57,60.14,60.56,77278.0,60.2,60.57,60.14,60.56,77278.0
2016-04-18 10:10:00,60.52,60.69,60.51,60.55,37205.0,60.52,60.69,60.51,60.55,37205.0
2016-04-18 10:20:00,60.53,60.57,60.27,60.46,27863.0,60.53,60.57,60.27,60.46,27863.0
2016-04-18 10:30:00,60.48,60.53,60.21,60.22,39369.0,60.48,60.53,60.21,60.22,39369.0
2016-04-18 10:40:00,60.25,60.38,60.25,60.34,13360.0,60.25,60.38,60.25,60.34,13360.0
2016-04-18 10:50:00,60.33,60.51,60.31,60.43,19459.0,60.33,60.51,60.31,60.43,19459.0
2016-04-18 11:00:00,60.44,60.47,60.28,60.33,21610.0,60.44,60.47,60.28,60.33,21610.0
2016-04-18 11:10:00,60.33,60.35,60.19,60.2,18708.0,60.33,60.35,60.19,60.2,18708.0
2016-04-18 11:20:00,60.21,60.25,60.07,60.1,15530.0,60.21,60.25,60.07,60.1,15530.0
2016-04-18 11:30:00,60.11,60.29,60.08,60.28,15979.0,60.11,60.29,60.08,60.28,15979.0
2016-04-18 11:40:00,60.27,60.42,60.16,60.16,18096.0,60.27,60.42,60.16,60.16,18096.0
2016-04-18 11:50:00,60.16,60.26,60.06,60.24,18678.0,60.16,60.26,60.06,60.24,18678.0
2016-04-18 12:00:00,60.24,60.25,60.08,60.08,19867.0,60.24,60.25,60.08,60.08,19867.0
2016-04-18 12:10:00,60.08,60.17,60.05,60.1,12304.0,60.08,60.17,60.05,60.1,12304.0
2016-04-18 12:20:00,60.12,60.23,60.12,60.16,10076.0,60.12,60.23,60.12,60.16,10076.0
2016-04-18 12:30:00,60.17,60.28,60.17,60.2,6167.0,60.17,60.28,60.17,60.2,6167.0
2016-04-18 12:40:00,60.16,60.36,60.16,60.32,8100.0,60.16,60.36,60.16,60.32,8100.0
2016-04-18 12:50:00,60.32,60.53,60.31,60.5,29800.0,60.32,60.53,60.31,60.5,29800.0
2016-04-18 13:00:00,60.53,60.59,60.32,60.39,33793.0,60.53,60.59,60.32,60.39,33793.0
2016-04-18 13:10:00,60.37,60.45,60.36,60.43,7781.0,60.37,60.45,60.36,60.43,7781.0
2016-04-18 13:20:00,60.45,60.6,60.44,60.57,15933.0,60.45,60.6,60.44,60.57,15933.0
2016-04-18 13:30:00,60.58,60.59,60.44,60.45,13937.0,60.58,60.59,60.44,60.45,13937.0
2016-04-18 13:40:00,60.45,60.58,60.45,60.52,12820.0,60.45,60.58,60.45,60.52,12820.0
2016-04-18 13:50:00,60.52,60.57,60.49,60.55,13672.0,60.52,60.57,60.49,60.55,13672.0
2016-04-18 14:00:00,60.57,60.57,60.35,60.48,12787.0,60.57,60.57,60.35,60.48,12787.0
2016-04-18 14:10:00,60.46,60.55,60.42,60.51,10838.0,60.46,60.55,60.42,60.51,10838.0
2016-04-18 14:20:00,60.48,60.53,60.35,60.37,12372.0,60.48,60.53,60.35,60.37,12372.0
2016-04-18 14:30:00,60.36,60.43,60.33,60.43,16754.0,60.36,60.43,60.33,60.43,16754.0
2016-04-18 14:40:00,60.41,60.46,60.35,60.44,15431.0,60.41,60.46,60.35,60.44,15431.0
2016-04-18 14:50:00,60.44,60.6,60.44,60.5,28795.0,60.44,60.6,60.44,60.5,28795.0
2016-04-18 15:00:00,60.51,60.56,60.49,60.51,15252.0,60.51,60.56,60.49,60.51,15252.0
2016-04-18 15:10:00,60.5,60.52,60.33,60.42,19094.0,60.5,60.52,60.33,60.42,19094.0
2016-04-18 15:20:00,60.42,60.43,60.25,60.29,29276.0,60.42,60.43,60.25,60.29,29276.0
2016-04-18 15:30:00,60.3,60.34,60.27,60.29,30365.0,60.3,60.34,60.27,60.29,30365.0
2016-04-18 15:40:00,60.29,60.3,60.24,60.28,39605.0,60.29,60.3,60.24,60.28,39605.0
2016-04-18 15:50:00,60.29,60.38,60.27,60.36,76684.0,60.29,60.38,60.27,60.36,76684.0
2016-04-19 09:30:00,60.59,61.12,60.53,60.8,147892.0,60.59,61.12,60.53,60.8,147892.0
2016-04-19 09:40:00,60.9,61.19,60.63,60.97,26546.0,60.9,61.19,60.63,60.97,26546.0
2016-04-19 09:50:00,60.98,61.19,60.89,61.19,31399.0,60.98,61.19,60.89,61.19,31399.0
2016-04-19 10:00:00,61.19,61.36,60.94,61.34,41750.0,61.19,61.36,60.94,61.34,41750.0
2016-04-19 10:10:00,61.35,61.49,61.25,61.46,71977.0,61.35,61.49,61.25,61.46,71977.0
2016-04-19 10:20:00,61.47,61.48,61.15,61.21,41905.0,61.47,61.48,61.15,61.21,41905.0
2016-04-19 10:30:00,61.21,61.45,61.21,61.37,35553.0,61.21,61.45,61.21,61.37,35553.0
2016-04-19 10:40:00,61.37,61.4,61.21,61.29,29173.0,61.37,61.4,61.21,61.29,29173.0
2016-04-19 10:50:00,61.28,61.35,61.12,61.17,34712.0,61.28,61.35,61.12,61.17,34712.0
2016-04-19 11:00:00,61.18,61.19,60.97,61.11,28624.0,61.18,61.19,60.97,61.11,28624.0
2016-04-19 11:10:00,61.11,61.13,60.8,60.84,22584.0,61.11,61.13,60.8,60.84,22584.0
2016-04-19 11:20:00,60.85,60.92,60.61,60.74,21471.0,60.85,60.92,60.61,60.74,21471.0
2016-04-19 11:30:00,60.76,60.91,60.72,60.9,19088.0,60.76,60.91,60.72,60.9,19088.0
2016-04-19 11:40:00,60.9,60.92,60.71,60.78,15708.0,60.9,60.92,60.71,60.78,15708.0
2016-04-19 11:50:00,60.79,60.79,60.41,60.43,27224.0,60.79,60.79,60.41,60.43,27224.0
2016-04-19 12:00:00,60.41,60.52,60.4,60.4,15611.0,60.41,60.52,60.4,60.4,15611.0
2016-04-19 12:10:00,60.41,60.46,60.27,60.27,38178.0,60.41,60.46,60.27,60.27,38178.0
2016-04-19 12:20:00,60.27,60.39,60.17,60.39,13745.0,60.27,60.39,60.17,60.39,13745.0
2016-04-19 12:30:00,60.44,60.45,60.25,60.31,12565.0,60.44,60.45,60.25,60.31,12565.0
2016-04-19 12:40:00,60.3,60.42,60.28,60.3,7255.0,60.3,60.42,60.28,60.3,7255.0
2016-04-19 12:50:00,60.29,60.44,60.28,60.41,7862.0,60.29,60.44,60.28,60.41,7862.0
2016-04-19 13:00:00,60.4,60.51,60.37,60.46,11130.0,60.4,60.51,60.37,60.46,11130.0
2016-04-19 13:10:00,60.45,60.59,60.39,60.5,15234.0,60.45,60.59,60.39,60.5,15234.0
2016-04-19 13:20:00,60.5,60.67,60.47,60.61,11100.0,60.5,60.67,60.47,60.61,11100.0
2016-04-19 13:30:00,60.61,60.61,60.41,60.45,7400.0,60.61,60.61,60.41,60.45,7400.0
2016-04-19 13:40:00,60.47,60.55,60.4,60.53,6882.0,60.47,60.55,60.4,60.53,6882.0
2016-04-19 13:50:00,60.52,60.58,60.49,60.56,6150.0,60.52,60.58,60.49,60.56,6150.0
2016-04-19 14:00:00,60.55,60.62,60.47,60.55,12877.0,60.55,60.62,60.47,60.55,12877.0
2016-04-19 14:10:00,60.55,60.6,60.43,60.43,11434.0,60.55,60.6,60.43,60.43,11434.0
2016-04-19 14:20:00,60.43,60.56,60.39,60.51,9863.0,60.43,60.56,60.39,60.51,9863.0
2016-04-19 14:30:00,60.46,60.54,60.35,60.38,11040.0,60.46,60.54,60.35,60.38,11040.0
2016-04-19 14:40:00,60.39,60.59,60.34,60.55,20096.0,60.39,60.59,60.34,60.55,20096.0
2016-04-19 14:50:00,60.54,60.55,60.38,60.38,15291.0,60.54,60.55,60.38,60.38,15291.0
2016-04-19 15:00:00,60.38,60.57,60.34,60.56,40887.0,60.38,60.57,60.34,60.56,40887.0
2016-04-19 15:10:00,60.56,60.67,60.55,60.59,23142.0,60.56,60.67,60.55,60.59,23142.0
2016-04-19 15:20:00,60.61,60.63,60.53,60.55,20299.0,60.61,60.63,60.53,60.55,20299.0
2016-04-19 15:30:00,60.55,60.62,60.51,60.53,24806.0,60.55,60.62,60.51,60.53,24806.0
2016-04-19 15:40:00,60.53,60.54,60.44,60.5,34355.0,60.53,60.54,60.44,60.5,34355.0
2016-04-19 15:50:00,60.51,60.54,60.4,60.52,92201.0,60.51,60.54,60.4,60.52,92201.0
2016-04-20 09:30:00,60.41,60.85,60.02,60.41,44981.0,60.41,60.85,60.02,60.41,44981.0
2016-04-20 09:40:00,60.38,60.75,60.21,60.67,26878.0,60.38,60.75,60.21,60.67,26878.0
2016-04-20 09:50:00,60.66,61.32,60.66,61.23,35946.0,60.66,61.32,60.66,61.23,35946.0
2016-04-20 10:00:00,61.28,61.64,61.23,61.48,97248.0,61.28,61.64,61.23,61.48,97248.0
2016-04-20 10:10:00,61.49,61.89,61.39,61.84,64971.0,61.49,61.89,61.39,61.84,64971.0
2016-04-20 10:20:00,61.83,61.95,61.67,61.92,49891.0,61.83,61.95,61.67,61.92,49891.0
2016-04-20 10:30:00,61.92,62.13,61.8,61.81,88187.0,61.92,62.13,61.8,61.81,88187.0
2016-04-20 10:40:00,61.83,62.18,61.72,62.06,109117.0,61.83,62.18,61.72,62.06,109117.0
2016-04-20 10:50:00,62.08,62.35,62.01,62.08,80231.0,62.08,62.35,62.01,62.08,80231.0
2016-04-20 11:00:00,62.1,62.22,62.05,62.17,39882.0,62.1,62.22,62.05,62.17,39882.0
2016-04-20 11:10:00,62.18,62.46,62.13,62.24,93508.0,62.18,62.46,62.13,62.24,93508.0
2016-04-20 11:20:00,62.25,62.4,62.23,62.37,44891.0,62.25,62.4,62.23,62.37,44891.0
2016-04-20 11:30:00,62.37,62.39,62.18,62.24,40253.0,62.37,62.39,62.18,62.24,40253.0
2016-04-20 11:40:00,62.23,62.3,62.11,62.12,29293.0,62.23,62.3,62.11,62.12,29293.0
2016-04-20 11:50:00,62.12,62.23,62.03,62.14,43255.0,62.12,62.23,62.03,62.14,43255.0
2016-04-20 12:00:00,62.14,62.34,62.09,62.28,30911.0,62.14,62.34,62.09,62.28,30911.0
2016-04-20 12:10:00,62.28,62.6,62.27,62.58,54423.0,62.28,62.6,62.27,62.58,54423.0
2016-04-20 12:20:00,62.58,62.58,62.4,62.5,20721.0,62.58,62.58,62.4,62.5,20721.0
2016-04-20 12:30:00,62.5,62.59,62.43,62.54,39432.0,62.5,62.59,62.43,62.54,39432.0
2016-04-20 12:40:00,62.54,62.55,62.28,62.33,19867.0,62.54,62.55,62.28,62.33,19867.0
2016-04-20 12:50:00,62.34,62.34,62.22,62.23,17029.0,62.34,62.34,62.22,62.23,17029.0
2016-04-20 13:00:00,62.22,62.35,62.1,62.16,23234.0,62.22,62.35,62.1,62.16,23234.0
2016-04-20 13:10:00,62.16,62.27,62.07,62.24,20116.0,62.16,62.27,62.07,62.24,20116.0
2016-04-20 13:20:00,62.24,62.28,62.19,62.19,15622.0,62.24,62.28,62.19,62.19,15622.0
2016-04-20 13:30:00,62.19,62.25,62.14,62.24,15731.0,62.19,62.25,62.14,62.24,15731.0
2016-04-20 13:40:00,62.26,62.31,62.23,62.3,15827.0,62.26,62.31,62.23,62.3,15827.0
2016-04-20 13:50:00,62.29,62.36,62.11,62.12,28693.0,62.29,62.36,62.11,62.12,28693.0
2016-04-20 14:00:00,62.1,62.17,62.05,62.13,17336.0,62.1,62.17,62.05,62.13,17336.0
2016-04-20 14:10:00,62.14,62.21,62.13,62.18,16391.0,62.14,62.21,62.13,62.18,16391.0
2016-04-20 14:20:00,62.15,62.21,62.09,62.09,13646.0,62.15,62.21,62.09,62.09,13646.0
2016-04-20 14:30:00,62.1,62.15,62.02,62.08,30631.0,62.1,62.15,62.02,62.08,30631.0
2016-04-20 14:40:00,62.06,62.13,62.06,62.07,15156.0,62.06,62.13,62.06,62.07,15156.0
2016-04-20 14:50:00,62.07,62.17,62.05,62.15,19340.0,62.07,62.17,62.05,62.15,19340.0
2016-04-20 15:00:00,62.16,62.2,61.96,61.98,38256.0,62.16,62.2,61.96,61.98,38256.0
2016-04-20 15:10:00,61.99,61.99,61.88,61.93,23602.0,61.99,61.99,61.88,61.93,23602.0
2016-04-20 15:20:00,61.92,61.98,61.91,61.93,36360.0,61.92,61.98,61.91,61.93,36360.0
2016-04-20 15:30:00,61.94,61.95,61.85,61.86,34614.0,61.94,61.95,61.85,61.86,34614.0
2016-04-20 15:40:00,61.85,61.86,61.7,61.72,49133.0,61.85,61.86,61.7,61.72,49133.0
2016-04-20 15:50:00,61.71,61.8,61.68,61.71,120307.0,61.71,61.8,61.68,61.71,120307.0
2016-04-21 09:30:00,61.8,62.24,61.78,62.12,79758.0,61.8,62.24,61.78,62.12,79758.0
2016-04-21 09:40:00,62.22,62.4,61.95,62.36,63774.0,62.22,62.4,61.95,62.36,63774.0
2016-04-21 09:50:00,62.43,62.63,62.26,62.41,60545.0,62.43,62.63,62.26,62.41,60545.0
2016-04-21 10:00:00,62.4,62.69,62.33,62.46,73697.0,62.4,62.69,62.33,62.46,73697.0
2016-04-21 10:10:00,62.42,62.59,62.2,62.26,45206.0,62.42,62.59,62.2,62.26,45206.0
2016-04-21 10:20:00,62.3,62.44,62.05,62.38,41512.0,62.3,62.44,62.05,62.38,41512.0
2016-04-21 10:30:00,62.34,62.37,62.18,62.29,27096.0,62.34,62.37,62.18,62.29,27096.0
2016-04-21 10:40:00,62.29,62.31,62.01,62.05,28579.0,62.29,62.31,62.01,62.05,28579.0
2016-04-21 10:50:00,62.05,62.21,62.05,62.14,18771.0,62.05,62.21,62.05,62.14,18771.0
2016-04-21 11:00:00,62.15,62.28,62.09,62.24,19124.0,62.15,62.28,62.09,62.24,19124.0
2016-04-21 11:10:00,62.23,62.45,62.18,62.29,19877.0,62.23,62.45,62.18,62.29,19877.0
2016-04-21 11:20:00,62.31,62.39,62.16,62.33,19016.0,62.31,62.39,62.16,62.33,19016.0
2016-04-21 11:30:00,62.33,62.39,62.09,62.09,18137.0,62.33,62.39,62.09,62.09,18137.0
2016-04-21 11:40:00,62.08,62.11,61.93,61.95,22808.0,62.08,62.11,61.93,61.95,22808.0
2016-04-21 11:50:00,61.98,62.13,61.79,61.8,29279.0,61.98,62.13,61.79,61.8,29279.0
2016-04-21 12:00:00,61.78,61.95,61.66,61.92,39613.0,61.78,61.95,61.66,61.92,39613.0
2016-04-21 12:10:00,61.92,62.03,61.87,62.0,13982.0,61.92,62.03,61.87,62.0,13982.0
2016-04-21 12:20:00,62.0,62.07,62.0,62.05,31374.0,62.0,62.07,62.0,62.05,31374.0
2016-04-21 12:30:00,62.07,62.17,62.05,62.13,18680.0,62.07,62.17,62.05,62.13,18680.0
2016-04-21 12:40:00,62.13,62.18,62.02,62.1,13858.0,62.13,62.18,62.02,62.1,13858.0
2016-04-21 12:50:00,62.11,62.29,62.05,62.23,17563.0,62.11,62.29,62.05,62.23,17563.0
2016-04-21 13:00:00,62.23,62.35,62.08,62.1,41597.0,62.23,62.35,62.08,62.1,41597.0
2016-04-21 13:10:00,62.1,62.13,62.06,62.07,10118.0,62.1,62.13,62.06,62.07,10118.0
2016-04-21 13:20:00,62.06,62.24,62.06,62.2,9980.0,62.06,62.24,62.06,62.2,9980.0
2016-04-21 13:30:00,62.18,62.31,62.15,62.3,16377.0,62.18,62.31,62.15,62.3,16377.0
2016-04-21 13:40:00,62.27,62.37,62.24,62.27,21107.0,62.27,62.37,62.24,62.27,21107.0
2016-04-21 13:50:00,62.26,62.27,62.18,62.23,22562.0,62.26,62.27,62.18,62.23,22562.0
2016-04-21 14:00:00,62.22,62.27,62.01,62.01,20028.0,62.22,62.27,62.01,62.01,20028.0
2016-04-21 14:10:00,62.0,62.12,62.0,62.02,18248.0,62.0,62.12,62.0,62.02,18248.0
2016-04-21 14:20:00,62.01,62.02,61.84,61.9,20337.0,62.01,62.02,61.84,61.9,20337.0
2016-04-21 14:30:00,61.89,61.91,61.71,61.77,30952.0,61.89,61.91,61.71,61.77,30952.0
2016-04-21 14:40:00,61.75,61.83,61.68,61.81,20039.0,61.75,61.83,61.68,61.81,20039.0
2016-04-21 14:50:00,61.83,61.85,61.79,61.8,11850.0,61.83,61.85,61.79,61.8,11850.0
2016-04-21 15:00:00,61.81,61.98,61.81,61.93,24030.0,61.81,61.98,61.81,61.93,24030.0
2016-04-21 15:10:00,61.93,61.95,61.89,61.9,19480.0,61.93,61.95,61.89,61.9,19480.0
2016-04-21 15:20:00,61.92,61.95,61.83,61.86,25665.0,61.92,61.95,61.83,61.86,25665.0
2016-04-21 15:30:00,61.85,62.0,61.85,61.88,32391.0,61.85,62.0,61.85,61.88,32391.0
2016-04-21 15:40:00,61.88,62.03,61.88,61.96,37677.0,61.88,62.03,61.88,61.96,37677.0
2016-04-21 15:50:00,61.97,61.97,61.91,61.94,73590.0,61.97,61.97,61.91,61.94,73590.0
2016-04-22 09:30:00,62.23,62.77,62.0,62.31,56856.0,62.23,62.77,62.0,62.31,56856.0
2016-04-22 09:40:00,62.3,62.6,62.3,62.45,35086.0,62.3,62.6,62.3,62.45,35086.0
2016-04-22 09:50:00,62.47,62.53,62.2,62.35,25890.0,62.47,62.53,62.2,62.35,25890.0
2016-04-22 10:00:00,62.34,62.35,62.18,62.29,30229.0,62.34,62.35,62.18,62.29,30229.0
2016-04-22 10:10:00,62.3,62.45,62.2,62.24,30233.0,62.3,62.45,62.2,62.24,30233.0
2016-04-22 10:20:00,62.21,62.4,62.15,62.37,32742.0,62.21,62.4,62.15,62.37,32742.0
2016-04-22 10:30:00,62.41,62.54,62.17,62.17,26431.0,62.41,62.54,62.17,62.17,26431.0
2016-04-22 10:40:00,62.15,62.19,62.01,62.04,27327.0,62.15,62.19,62.01,62.04,27327.0
2016-04-22 10:50:00,62.04,62.24,62.01,62.08,29544.0,62.04,62.24,62.01,62.08,29544.0
2016-04-22 11:00:00,62.06,62.13,62.0,62.04,22328.0,62.06,62.13,62.0,62.04,22328.0
2016-04-22 11:10:00,62.01,62.08,61.78,61.82,28572.0,62.01,62.08,61.78,61.82,28572.0
2016-04-22 11:20:00,61.8,62.02,61.74,61.77,24520.0,61.8,62.02,61.74,61.77,24520.0
2016-04-22 11:30:00,61.8,61.88,61.77,61.83,17195.0,61.8,61.88,61.77,61.83,17195.0
2016-04-22 11:40:00,61.85,61.86,61.65,61.67,27695.0,61.85,61.86,61.65,61.67,27695.0
2016-04-22 11:50:00,61.7,61.79,61.64,61.66,20172.0,61.7,61.79,61.64,61.66,20172.0
2016-04-22 12:00:00,61.68,61.68,61.51,61.53,21802.0,61.68,61.68,61.51,61.53,21802.0
2016-04-22 12:10:00,61.55,61.56,61.38,61.4,19702.0,61.55,61.56,61.38,61.4,19702.0
2016-04-22 12:20:00,61.4,61.43,61.29,61.3,14061.0,61.4,61.43,61.29,61.3,14061.0
2016-04-22 12:30:00,61.28,61.45,61.23,61.4,14539.0,61.28,61.45,61.23,61.4,14539.0
2016-04-22 12:40:00,61.41,61.45,61.29,61.31,16649.0,61.41,61.45,61.29,61.31,16649.0
2016-04-22 12:50:00,61.3,61.33,61.23,61.27,16541.0,61.3,61.33,61.23,61.27,16541.0
2016-04-22 13:00:00,61.29,61.51,61.29,61.49,23299.0,61.29,61.51,61.29,61.49,23299.0
2016-04-22 13:10:00,61.48,61.54,61.31,61.35,11150.0,61.48,61.54,61.31,61.35,11150.0
2016-04-22 13:20:00,61.36,61.36,61.26,61.28,11399.0,61.36,61.36,61.26,61.28,11399.0
2016-04-22 13:30:00,61.29,61.42,61.24,61.4,15757.0,61.29,61.42,61.24,61.4,15757.0
2016-04-22 13:40:00,61.39,61.58,61.39,61.48,13303.0,61.39,61.58,61.39,61.48,13303.0
2016-04-22 13:50:00,61.46,61.62,61.46,61.53,18862.0,61.46,61.62,61.46,61.53,18862.0
2016-04-22 14:00:00,61.53,61.67,61.5,61.6,11498.0,61.53,61.67,61.5,61.6,11498.0
2016-04-22 14:10:00,61.61,61.64,61.5,61.58,59362.0,61.61,61.64,61.5,61.58,59362.0
2016-04-22 14:20:00,61.59,61.78,61.59,61.74,13673.0,61.59,61.78,61.59,61.74,13673.0
2016-04-22 14:30:00,61.75,61.75,61.57,61.58,57557.0,61.75,61.75,61.57,61.58,57557.0
2016-04-22 14:40:00,61.59,61.59,61.47,61.48,84355.0,61.59,61.59,61.47,61.48,84355.0
2016-04-22 14:50:00,61.46,61.52,61.39,61.43,71732.0,61.46,61.52,61.39,61.43,71732.0
2016-04-22 15:00:00,61.43,61.52,61.36,61.51,72759.0,61.43,61.52,61.36,61.51,72759.0
2016-04-22 15:10:00,61.51,61.58,61.38,61.43,16273.0,61.51,61.58,61.38,61.43,16273.0
2016-04-22 15:20:00,61.41,61.47,61.4,61.42,18713.0,61.41,61.47,61.4,61.42,18713.0
2016-04-22 15:30:00,61.41,61.51,61.4,61.46,31829.0,61.41,61.51,61.4,61.46,31829.0
2016-04-22 15:40:00,61.45,61.52,61.41,61.43,29826.0,61.45,61.52,61.41,61.43,29826.0
2016-04-22 15:50:00,61.44,61.55,61.41,61.54,89434.0,61.44,61.55,61.41,61.54,89434.0
2016-04-25 09:30:00,61.16,61.34,60.75,61.2,47678.0,61.16,61.34,60.75,61.2,47678.0
2016-04-25 09:40:00,61.15,61.18,60.83,60.86,25820.0,61.15,61.18,60.83,60.86,25820.0
2016-04-25 09:50:00,60.83,60.89,60.62,60.83,24483.0,60.83,60.89,60.62,60.83,24483.0
2016-04-25 10:00:00,60.77,60.9,60.57,60.61,35791.0,60.77,60.9,60.57,60.61,35791.0
2016-04-25 10:10:00,60.6,60.71,60.48,60.53,31539.0,60.6,60.71,60.48,60.53,31539.0
2016-04-25 10:20:00,60.53,60.75,60.39,60.4,59492.0,60.53,60.75,60.39,60.4,59492.0
2016-04-25 10:30:00,60.42,60.68,60.41,60.51,17587.0,60.42,60.68,60.41,60.51,17587.0
2016-04-25 10:40:00,60.48,60.49,60.33,60.33,25029.0,60.48,60.49,60.33,60.33,25029.0
2016-04-25 10:50:00,60.33,60.43,60.26,60.39,27500.0,60.33,60.43,60.26,60.39,27500.0
2016-04-25 11:00:00,60.37,60.41,60.31,60.36,18404.0,60.37,60.41,60.31,60.36,18404.0
2016-04-25 11:10:00,60.32,60.43,60.3,60.3,15185.0,60.32,60.43,60.3,60.3,15185.0
2016-04-25 11:20:00,60.35,60.4,60.32,60.4,14716.0,60.35,60.4,60.32,60.4,14716.0
2016-04-25 11:30:00,60.41,60.41,60.31,60.34,16292.0,60.41,60.41,60.31,60.34,16292.0
2016-04-25 11:40:00,60.33,60.38,60.26,60.31,16371.0,60.33,60.38,60.26,60.31,16371.0
2016-04-25 11:50:00,60.31,60.34,60.26,60.29,15562.0,60.31,60.34,60.26,60.29,15562.0
2016-04-25 12:00:00,60.29,60.33,60.22,60.25,15809.0,60.29,60.33,60.22,60.25,15809.0
2016-04-25 12:10:00,60.26,60.31,60.21,60.28,12570.0,60.26,60.31,60.21,60.28,12570.0
2016-04-25 12:20:00,60.28,60.31,60.18,60.29,16202.0,60.28,60.31,60.18,60.29,16202.0
2016-04-25 12:30:00,60.29,60.4,60.25,60.28,44043.0,60.29,60.4,60.25,60.28,44043.0
2016-04-25 12:40:00,60.28,60.43,60.27,60.43,69102.0,60.28,60.43,60.27,60.43,69102.0
2016-04-25 12:50:00,60.44,60.66,60.42,60.62,19758.0,60.44,60.66,60.42,60.62,19758.0
2016-04-25 13:00:00,60.63,60.69,60.57,60.58,18260.0,60.63,60.69,60.57,60.58,18260.0
2016-04-25 13:10:00,60.61,60.72,60.59,60.6,7585.0,60.61,60.72,60.59,60.6,7585.0
2016-04-25 13:20:00,60.62,60.68,60.57,60.59,10213.0,60.62,60.68,60.57,60.59,10213.0
2016-04-25 13:30:00,60.59,60.6,60.45,60.5,13210.0,60.59,60.6,60.45,60.5,13210.0
2016-04-25 13:40:00,60.49,60.5,60.37,60.42,30455.0,60.49,60.5,60.37,60.42,30455.0
2016-04-25 13:50:00,60.44,60.5,60.39,60.41,26681.0,60.44,60.5,60.39,60.41,26681.0
2016-04-25 14:00:00,60.41,60.45,60.35,60.36,7900.0,60.41,60.45,60.35,60.36,7900.0
2016-04-25 14:10:00,60.37,60.39,60.31,60.32,14880.0,60.37,60.39,60.31,60.32,14880.0
2016-04-25 14:20:00,60.31,60.35,60.22,60.35,27128.0,60.31,60.35,60.22,60.35,27128.0
2016-04-25 14:30:00,60.34,60.38,60.29,60.37,11416.0,60.34,60.38,60.29,60.37,11416.0
2016-04-25 14:40:00,60.34,60.35,60.26,60.26,14298.0,60.34,60.35,60.26,60.26,14298.0
2016-04-25 14:50:00,60.26,60.4,60.24,60.38,17205.0,60.26,60.4,60.24,60.38,17205.0
2016-04-25 15:00:00,60.38,60.38,60.28,60.3,25547.0,60.38,60.38,60.28,60.3,25547.0
2016-04-25 15:10:00,60.28,60.3,60.23,60.28,18396.0,60.28,60.3,60.23,60.28,18396.0
2016-04-25 15:20:00,60.26,60.35,60.22,60.33,35658.0,60.26,60.35,60.22,60.33,35658.0
2016-04-25 15:30:00,60.34,60.58,60.33,60.35,83042.0,60.34,60.58,60.33,60.35,83042.0
2016-04-25 15:40:00,60.35,60.36,60.28,60.31,53657.0,60.35,60.36,60.28,60.31,53657.0
2016-04-25 15:50:00,60.31,60.39,60.25,60.39,97274.0,60.31,60.39,60.25,60.39,97274.0
2016-04-26 09:30:00,60.6,61.0,60.57,60.77,50259.0,60.6,61.0,60.57,60.77,50259.0
2016-04-26 09:40:00,60.86,60.95,60.59,60.79,46305.0,60.86,60.95,60.59,60.79,46305.0
2016-04-26 09:50:00,60.76,60.79,60.55,60.56,21075.0,60.76,60.79,60.55,60.56,21075.0
2016-04-26 10:00:00,60.59,60.8,60.46,60.77,40344.0,60.59,60.8,60.46,60.77,40344.0
2016-04-26 10:10:00,60.79,61.27,60.76,61.25,70951.0,60.79,61.27,60.76,61.25,70951.0
2016-04-26 10:20:00,61.25,61.3,60.97,61.03,51294.0,61.25,61.3,60.97,61.03,51294.0
2016-04-26 10:30:00,61.04,61.08,60.88,60.91,39008.0,61.04,61.08,60.88,60.91,39008.0
2016-04-26 10:40:00,60.88,60.99,60.78,60.78,35937.0,60.88,60.99,60.78,60.78,35937.0
2016-04-26 10:50:00,60.8,60.83,60.59,60.61,29936.0,60.8,60.83,60.59,60.61,29936.0
2016-04-26 11:00:00,60.63,60.71,60.6,60.61,35541.0,60.63,60.71,60.6,60.61,35541.0
2016-04-26 11:10:00,60.62,60.68,60.55,60.59,24910.0,60.62,60.68,60.55,60.59,24910.0
2016-04-26 11:20:00,60.6,60.83,60.6,60.8,17881.0,60.6,60.83,60.6,60.8,17881.0
2016-04-26 11:30:00,60.83,60.98,60.75,60.98,21620.0,60.83,60.98,60.75,60.98,21620.0
2016-04-26 11:40:00,60.99,61.11,60.97,61.08,45230.0,60.99,61.11,60.97,61.08,45230.0
2016-04-26 11:50:00,61.11,61.14,61.0,61.01,22049.0,61.11,61.14,61.0,61.01,22049.0
2016-04-26 12:00:00,61.02,61.07,60.94,60.95,22970.0,61.02,61.07,60.94,60.95,22970.0
2016-04-26 12:10:00,60.95,60.98,60.89,60.9,6653.0,60.95,60.98,60.89,60.9,6653.0
2016-04-26 12:20:00,60.89,60.94,60.88,60.94,10061.0,60.89,60.94,60.88,60.94,10061.0
2016-04-26 12:30:00,60.94,61.04,60.92,60.95,24536.0,60.94,61.04,60.92,60.95,24536.0
2016-04-26 12:40:00,60.96,61.07,60.96,61.0,13545.0,60.96,61.07,60.96,61.0,13545.0
2016-04-26 12:50:00,61.01,61.03,60.91,60.93,12954.0,61.01,61.03,60.91,60.93,12954.0
2016-04-26 13:00:00,60.94,60.97,60.91,60.96,8082.0,60.94,60.97,60.91,60.96,8082.0
2016-04-26 13:10:00,60.95,61.08,60.94,61.06,19419.0,60.95,61.08,60.94,61.06,19419.0
2016-04-26 13:20:00,61.05,61.23,61.03,61.22,25132.0,61.05,61.23,61.03,61.22,25132.0
2016-04-26 13:30:00,61.23,61.24,61.05,61.06,24087.0,61.23,61.24,61.05,61.06,24087.0
2016-04-26 13:40:00,61.07,61.09,60.98,61.09,16546.0,61.07,61.09,60.98,61.09,16546.0
2016-04-26 13:50:00,61.07,61.19,61.03,61.19,19142.0,61.07,61.19,61.03,61.19,19142.0
2016-04-26 14:00:00,61.19,61.2,61.13,61.15,20316.0,61.19,61.2,61.13,61.15,20316.0
2016-04-26 14:10:00,61.16,61.22,61.13,61.2,19206.0,61.16,61.22,61.13,61.2,19206.0
2016-04-26 14:20:00,61.2,61.32,61.18,61.19,25692.0,61.2,61.32,61.18,61.19,25692.0
2016-04-26 14:30:00,61.2,61.34,61.2,61.27,15929.0,61.2,61.34,61.2,61.27,15929.0
2016-04-26 14:40:00,61.27,61.33,61.23,61.33,16036.0,61.27,61.33,61.23,61.33,16036.0
2016-04-26 14:50:00,61.3,61.31,61.2,61.21,21912.0,61.3,61.31,61.2,61.21,21912.0
2016-04-26 15:00:00,61.24,61.26,61.14,61.14,28166.0,61.24,61.26,61.14,61.14,28166.0
2016-04-26 15:10:00,61.14,61.17,61.04,61.07,42789.0,61.14,61.17,61.04,61.07,42789.0
2016-04-26 15:20:00,61.07,61.07,60.99,61.03,26247.0,61.07,61.07,60.99,61.03,26247.0
2016-04-26 15:30:00,61.03,61.23,61.03,61.22,32717.0,61.03,61.23,61.03,61.22,32717.0
2016-04-26 15:40:00,61.21,61.27,61.15,61.18,48296.0,61.21,61.27,61.15,61.18,48296.0
2016-04-26 15:50:00,61.18,61.28,61.18,61.23,74231.0,61.18,61.28,61.18,61.23,74231.0
2016-04-27 09:30:00,61.11,61.79,61.03,61.61,78765.0,61.11,61.79,61.03,61.61,78765.0
2016-04-27 09:40:00,61.67,62.13,61.55,61.7,51525.0,61.67,62.13,61.55,61.7,51525.0
2016-04-27 09:50:00,61.72,61.78,61.3,61.63,79360.0,61.72,61.78,61.3,61.63,79360.0
2016-04-27 10:00:00,61.63,61.78,61.51,61.72,42186.0,61.63,61.78,61.51,61.72,42186.0
2016-04-27 10:10:00,61.72,61.74,61.54,61.58,27036.0,61.72,61.74,61.54,61.58,27036.0
2016-04-27 10:20:00,61.55,61.79,61.54,61.72,53945.0,61.55,61.79,61.54,61.72,53945.0
2016-04-27 10:30:00,61.71,61.77,61.4,61.43,64343.0,61.71,61.77,61.4,61.43,64343.0
2016-04-27 10:40:00,61.43,61.5,61.18,61.49,45142.0,61.43,61.5,61.18,61.49,45142.0
2016-04-27 10:50:00,61.49,61.58,61.45,61.54,25832.0,61.49,61.58,61.45,61.54,25832.0
2016-04-27 11:00:00,61.55,61.58,61.22,61.38,42326.0,61.55,61.58,61.22,61.38,42326.0
2016-04-27 11:10:00,61.34,61.5,61.28,61.4,33299.0,61.34,61.5,61.28,61.4,33299.0
2016-04-27 11:20:00,61.39,61.43,61.3,61.42,17291.0,61.39,61.43,61.3,61.42,17291.0
2016-04-27 11:30:00,61.42,61.45,61.33,61.39,20038.0,61.42,61.45,61.33,61.39,20038.0
2016-04-27 11:40:00,61.43,61.52,61.37,61.5,40857.0,61.43,61.52,61.37,61.5,40857.0
2016-04-27 11:50:00,61.5,61.7,61.49,61.59,34145.0,61.5,61.7,61.49,61.59,34145.0
2016-04-27 12:00:00,61.57,61.6,61.52,61.55,23378.0,61.57,61.6,61.52,61.55,23378.0
2016-04-27 12:10:00,61.55,61.63,61.54,61.61,110748.0,61.55,61.63,61.54,61.61,110748.0
2016-04-27 12:20:00,61.63,61.84,61.63,61.84,103699.0,61.63,61.84,61.63,61.84,103699.0
2016-04-27 12:30:00,61.83,62.07,61.79,62.06,57101.0,61.83,62.07,61.79,62.06,57101.0
2016-04-27 12:40:00,62.06,62.14,61.96,62.04,61099.0,62.06,62.14,61.96,62.04,61099.0
2016-04-27 12:50:00,62.02,62.09,61.97,62.01,35970.0,62.02,62.09,61.97,62.01,35970.0
2016-04-27 13:00:00,62.01,62.08,61.97,61.97,31659.0,62.01,62.08,61.97,61.97,31659.0
2016-04-27 13:10:00,61.96,62.11,61.95,62.02,26858.0,61.96,62.11,61.95,62.02,26858.0
2016-04-27 13:20:00,61.97,62.0,61.72,61.72,22404.0,61.97,62.0,61.72,61.72,22404.0
2016-04-27 13:30:00,61.72,61.88,61.7,61.82,26971.0,61.72,61.88,61.7,61.82,26971.0
2016-04-27 13:40:00,61.82,61.86,61.71,61.72,34001.0,61.82,61.86,61.71,61.72,34001.0
2016-04-27 13:50:00,61.75,61.76,61.4,61.4,38545.0,61.75,61.76,61.4,61.4,38545.0
2016-04-27 14:00:00,61.41,61.67,61.2,61.67,141705.0,61.41,61.67,61.2,61.67,141705.0
2016-04-27 14:10:00,61.69,61.83,61.51,61.77,48344.0,61.69,61.83,61.51,61.77,48344.0
2016-04-27 14:20:00,61.78,61.81,61.66,61.71,29801.0,61.78,61.81,61.66,61.71,29801.0
2016-04-27 14:30:00,61.72,61.75,61.54,61.6,25402.0,61.72,61.75,61.54,61.6,25402.0
2016-04-27 14:40:00,61.6,61.8,61.58,61.76,28320.0,61.6,61.8,61.58,61.76,28320.0
2016-04-27 14:50:00,61.74,61.84,61.72,61.84,14100.0,61.74,61.84,61.72,61.84,14100.0
2016-04-27 15:00:00,61.84,62.11,61.8,62.03,57994.0,61.84,62.11,61.8,62.03,57994.0
2016-04-27 15:10:00,62.03,62.08,61.93,61.97,38752.0,62.03,62.08,61.93,61.97,38752.0
2016-04-27 15:20:00,61.97,61.99,61.74,61.92,66662.0,61.97,61.99,61.74,61.92,66662.0
2016-04-27 15:30:00,61.92,61.99,61.85,61.86,73950.0,61.92,61.99,61.85,61.86,73950.0
2016-04-27 15:40:00,61.86,61.89,61.72,61.87,128185.0,61.86,61.89,61.72,61.87,128185.0
2016-04-27 15:50:00,61.87,62.07,61.83,62.06,248470.0,61.87,62.07,61.83,62.06,248470.0
2016-04-28 09:30:00,59.05,59.41,57.38,57.9,794277.0,59.05,59.41,57.38,57.9,794277.0
2016-04-28 09:40:00,57.87,58.25,57.0,58.15,591357.0,57.87,58.25,57.0,58.15,591357.0
2016-04-28 09:50:00,58.14,58.2,57.3,57.57,276984.0,58.14,58.2,57.3,57.57,276984.0
2016-04-28 10:00:00,57.59,57.97,57.49,57.5,286912.0,57.59,57.97,57.49,57.5,286912.0
2016-04-28 10:10:00,57.52,57.78,57.49,57.75,157551.0,57.52,57.78,57.49,57.75,157551.0
2016-04-28 10:20:00,57.76,58.11,57.66,57.77,208677.0,57.76,58.11,57.66,57.77,208677.0
2016-04-28 10:30:00,57.78,58.64,57.57,58.39,239788.0,57.78,58.64,57.57,58.39,239788.0
2016-04-28 10:40:00,58.39,58.59,58.21,58.38,128490.0,58.39,58.59,58.21,58.38,128490.0
2016-04-28 10:50:00,58.39,58.97,58.38,58.78,185657.0,58.39,58.97,58.38,58.78,185657.0
2016-04-28 11:00:00,58.75,58.79,58.23,58.26,154707.0,58.75,58.79,58.23,58.26,154707.0
2016-04-28 11:10:00,58.27,58.53,58.17,58.43,68159.0,58.27,58.53,58.17,58.43,68159.0
2016-04-28 11:20:00,58.45,58.49,58.13,58.24,80650.0,58.45,58.49,58.13,58.24,80650.0
2016-04-28 11:30:00,58.23,58.5,58.23,58.45,70528.0,58.23,58.5,58.23,58.45,70528.0
2016-04-28 11:40:00,58.45,58.5,58.11,58.22,103259.0,58.45,58.5,58.11,58.22,103259.0
2016-04-28 11:50:00,58.21,58.28,58.01,58.21,81064.0,58.21,58.28,58.01,58.21,81064.0
2016-04-28 12:00:00,58.2,58.39,58.19,58.34,85922.0,58.2,58.39,58.19,58.34,85922.0
2016-04-28 12:10:00,58.33,58.38,58.06,58.14,155254.0,58.33,58.38,58.06,58.14,155254.0
2016-04-28 12:20:00,58.15,58.29,58.13,58.23,53780.0,58.15,58.29,58.13,58.23,53780.0
2016-04-28 12:30:00,58.25,58.34,58.17,58.2,66703.0,58.25,58.34,58.17,58.2,66703.0
2016-04-28 12:40:00,58.17,58.17,58.0,58.04,80864.0,58.17,58.17,58.0,58.04,80864.0
2016-04-28 12:50:00,58.01,58.25,58.0,58.22,132129.0,58.01,58.25,58.0,58.22,132129.0
2016-04-28 13:00:00,58.21,58.31,58.13,58.16,59654.0,58.21,58.31,58.13,58.16,59654.0
2016-04-28 13:10:00,58.17,58.2,58.02,58.03,47205.0,58.17,58.2,58.02,58.03,47205.0
2016-04-28 13:20:00,58.04,58.11,57.91,57.94,113083.0,58.04,58.11,57.91,57.94,113083.0
2016-04-28 13:30:00,57.95,57.96,57.7,57.89,109495.0,57.95,57.96,57.7,57.89,109495.0
2016-04-28 13:40:00,57.89,57.99,57.81,57.88,61511.0,57.89,57.99,57.81,57.88,61511.0
2016-04-28 13:50:00,57.9,57.98,57.71,57.77,134328.0,57.9,57.98,57.71,57.77,134328.0
2016-04-28 14:00:00,57.78,57.83,57.71,57.74,81245.0,57.78,57.83,57.71,57.74,81245.0
2016-04-28 14:10:00,57.74,57.83,57.6,57.82,47841.0,57.74,57.83,57.6,57.82,47841.0
2016-04-28 14:20:00,57.82,57.93,57.79,57.9,49304.0,57.82,57.93,57.79,57.9,49304.0
2016-04-28 14:30:00,57.91,57.95,57.88,57.9,39422.0,57.91,57.95,57.88,57.9,39422.0
2016-04-28 14:40:00,57.9,57.98,57.74,57.78,42152.0,57.9,57.98,57.74,57.78,42152.0
2016-04-28 14:50:00,57.79,57.81,57.6,57.63,172392.0,57.79,57.81,57.6,57.63,172392.0
2016-04-28 15:00:00,57.61,57.67,57.52,57.61,97126.0,57.61,57.67,57.52,57.61,97126.0
2016-04-28 15:10:00,57.59,57.59,57.37,57.39,200620.0,57.59,57.59,57.37,57.39,200620.0
2016-04-28 15:20:00,57.38,57.44,57.16,57.19,160253.0,57.38,57.44,57.16,57.19,160253.0
2016-04-28 15:30:00,57.2,57.25,57.01,57.06,229248.0,57.2,57.25,57.01,57.06,229248.0
2016-04-28 15:40:00,57.06,57.12,57.01,57.01,212596.0,57.06,57.12,57.01,57.01,212596.0
2016-04-28 15:50:00,57.02,57.06,56.88,57.01,431769.0,57.02,57.06,56.88,57.01,431769.0
2016-04-29 09:30:00,56.93,57.08,56.54,56.94,241917.0,56.93,57.08,56.54,56.94,241917.0
2016-04-29 09:40:00,56.93,57.21,56.35,56.39,133836.0,56.93,57.21,56.35,56.39,133836.0
2016-04-29 09:50:00,56.35,56.4,55.83,55.83,141013.0,56.35,56.4,55.83,55.83,141013.0
2016-04-29 10:00:00,55.85,55.89,55.34,55.43,172112.0,55.85,55.89,55.34,55.43,172112.0
2016-04-29 10:10:00,55.43,56.0,55.41,55.69,81905.0,55.43,56.0,55.41,55.69,81905.0
2016-04-29 10:20:00,55.68,55.72,55.34,55.41,108504.0,55.68,55.72,55.34,55.41,108504.0
2016-04-29 10:30:00,55.42,55.91,55.42,55.9,67647.0,55.42,55.91,55.42,55.9,67647.0
2016-04-29 10:40:00,55.92,55.96,55.33,55.44,86300.0,55.92,55.96,55.33,55.44,86300.0
2016-04-29 10:50:00,55.44,55.52,55.19,55.48,89326.0,55.44,55.52,55.19,55.48,89326.0
2016-04-29 11:00:00,55.47,55.82,55.38,55.75,75024.0,55.47,55.82,55.38,55.75,75024.0
2016-04-29 11:10:00,55.77,55.86,55.47,55.51,139728.0,55.77,55.86,55.47,55.51,139728.0
2016-04-29 11:20:00,55.54,55.73,55.5,55.63,61386.0,55.54,55.73,55.5,55.63,61386.0
2016-04-29 11:30:00,55.62,55.72,55.3,55.45,51956.0,55.62,55.72,55.3,55.45,51956.0
2016-04-29 11:40:00,55.47,55.5,55.21,55.37,107527.0,55.47,55.5,55.21,55.37,107527.0
2016-04-29 11:50:00,55.39,55.58,55.33,55.46,32590.0,55.39,55.58,55.33,55.46,32590.0
2016-04-29 12:00:00,55.49,55.77,55.36,55.75,74668.0,55.49,55.77,55.36,55.75,74668.0
2016-04-29 12:10:00,55.74,55.87,55.61,55.83,34762.0,55.74,55.87,55.61,55.83,34762.0
2016-04-29 12:20:00,55.83,56.07,55.83,55.98,60495.0,55.83,56.07,55.83,55.98,60495.0
2016-04-29 12:30:00,55.99,56.06,55.88,56.03,34716.0,55.99,56.06,55.88,56.03,34716.0
2016-04-29 12:40:00,56.04,56.06,55.92,56.04,28506.0,56.04,56.06,55.92,56.04,28506.0
2016-04-29 12:50:00,56.02,56.17,55.87,55.95,48162.0,56.02,56.17,55.87,55.95,48162.0
2016-04-29 13:00:00,55.95,55.95,55.74,55.9,29673.0,55.95,55.95,55.74,55.9,29673.0
2016-04-29 13:10:00,55.91,56.25,55.89,56.22,24579.0,55.91,56.25,55.89,56.22,24579.0
2016-04-29 13:20:00,56.22,56.3,56.1,56.22,43754.0,56.22,56.3,56.1,56.22,43754.0
2016-04-29 13:30:00,56.23,56.23,55.93,55.93,34715.0,56.23,56.23,55.93,55.93,34715.0
2016-04-29 13:40:00,55.94,55.96,55.81,55.91,36579.0,55.94,55.96,55.81,55.91,36579.0
2016-04-29 13:50:00,55.91,55.99,55.67,55.68,33076.0,55.91,55.99,55.67,55.68,33076.0
2016-04-29 14:00:00,55.67,55.85,55.67,55.72,31077.0,55.67,55.85,55.67,55.72,31077.0
2016-04-29 14:10:00,55.71,55.75,55.48,55.67,36331.0,55.71,55.75,55.48,55.67,36331.0
2016-04-29 14:20:00,55.67,55.72,55.58,55.71,51616.0,55.67,55.72,55.58,55.71,51616.0
2016-04-29 14:30:00,55.69,55.72,55.48,55.55,27071.0,55.69,55.72,55.48,55.55,27071.0
2016-04-29 14:40:00,55.55,55.64,55.5,55.64,25680.0,55.55,55.64,55.5,55.64,25680.0
2016-04-29 14:50:00,55.64,55.68,55.53,55.59,29695.0,55.64,55.68,55.53,55.59,29695.0
2016-04-29 15:00:00,55.6,55.72,55.45,55.7,47588.0,55.6,55.72,55.45,55.7,47588.0
2016-04-29 15:10:00,55.69,55.81,55.65,55.68,54807.0,55.69,55.81,55.65,55.68,54807.0
2016-04-29 15:20:00,55.66,55.71,55.54,55.55,53935.0,55.66,55.71,55.54,55.55,53935.0
2016-04-29 15:30:00,55.54,55.85,55.54,55.71,86994.0,55.54,55.85,55.54,55.71,86994.0
2016-04-29 15:40:00,55.72,55.94,55.7,55.89,141245.0,55.72,55.94,55.7,55.89,141245.0
2016-04-29 15:50:00,55.87,55.92,55.78,55.84,183856.0,55.87,55.92,55.78,55.84,183856.0
2016-05-02 09:30:00,56.26,56.32,54.54,55.23,159617.0,56.26,56.32,54.54,55.23,159617.0
2016-05-02 09:40:00,55.24,55.35,55.02,55.19,77468.0,55.24,55.35,55.02,55.19,77468.0
2016-05-02 09:50:00,55.19,55.6,55.09,55.47,57178.0,55.19,55.6,55.09,55.47,57178.0
2016-05-02 10:00:00,55.45,55.69,55.34,55.55,56741.0,55.45,55.69,55.34,55.55,56741.0
2016-05-02 10:10:00,55.57,55.68,55.54,55.55,57196.0,55.57,55.68,55.54,55.55,57196.0
2016-05-02 10:20:00,55.54,55.75,55.43,55.63,53589.0,55.54,55.75,55.43,55.63,53589.0
2016-05-02 10:30:00,55.64,55.71,55.34,55.37,48582.0,55.64,55.71,55.34,55.37,48582.0
2016-05-02 10:40:00,55.39,55.72,55.39,55.69,24267.0,55.39,55.72,55.39,55.69,24267.0
2016-05-02 10:50:00,55.7,55.7,55.27,55.3,30939.0,55.7,55.7,55.27,55.3,30939.0
2016-05-02 11:00:00,55.26,55.62,55.26,55.62,24845.0,55.26,55.62,55.26,55.62,24845.0
2016-05-02 11:10:00,55.62,55.66,55.36,55.36,25253.0,55.62,55.66,55.36,55.36,25253.0
2016-05-02 11:20:00,55.35,55.36,55.13,55.26,80758.0,55.35,55.36,55.13,55.26,80758.0
2016-05-02 11:30:00,55.25,55.41,55.14,55.4,64296.0,55.25,55.41,55.14,55.4,64296.0
2016-05-02 11:40:00,55.41,55.41,55.01,55.03,34541.0,55.41,55.41,55.01,55.03,34541.0
2016-05-02 11:50:00,55.03,55.14,54.81,54.96,45117.0,55.03,55.14,54.81,54.96,45117.0
2016-05-02 12:00:00,54.95,55.14,54.86,55.02,28105.0,54.95,55.14,54.86,55.02,28105.0
2016-05-02 12:10:00,55.0,55.16,54.93,55.14,23510.0,55.0,55.16,54.93,55.14,23510.0
2016-05-02 12:20:00,55.16,55.17,54.77,54.83,55819.0,55.16,55.17,54.77,54.83,55819.0
2016-05-02 12:30:00,54.83,54.96,54.78,54.83,31445.0,54.83,54.96,54.78,54.83,31445.0
2016-05-02 12:40:00,54.79,54.89,54.78,54.88,22071.0,54.79,54.89,54.78,54.88,22071.0
2016-05-02 12:50:00,54.89,54.91,54.76,54.79,26510.0,54.89,54.91,54.76,54.79,26510.0
2016-05-02 13:00:00,54.79,54.97,54.77,54.91,26109.0,54.79,54.97,54.77,54.91,26109.0
2016-05-02 13:10:00,54.89,55.02,54.76,54.99,115043.0,54.89,55.02,54.76,54.99,115043.0
2016-05-02 13:20:00,55.0,55.14,54.98,55.11,37521.0,55.0,55.14,54.98,55.11,37521.0
2016-05-02 13:30:00,55.12,55.13,55.01,55.04,76942.0,55.12,55.13,55.01,55.04,76942.0
2016-05-02 13:40:00,55.04,55.1,54.89,55.08,76100.0,55.04,55.1,54.89,55.08,76100.0
2016-05-02 13:50:00,55.07,55.1,55.0,55.02,41474.0,55.07,55.1,55.0,55.02,41474.0
2016-05-02 14:00:00,55.02,55.04,54.92,54.98,33796.0,55.02,55.04,54.92,54.98,33796.0
2016-05-02 14:10:00,54.98,55.05,54.96,55.03,37397.0,54.98,55.05,54.96,55.03,37397.0
2016-05-02 14:20:00,55.03,55.09,55.01,55.01,27051.0,55.03,55.09,55.01,55.01,27051.0
2016-05-02 14:30:00,55.02,55.03,54.89,54.99,42636.0,55.02,55.03,54.89,54.99,42636.0
2016-05-02 14:40:00,54.99,54.99,54.79,54.79,97516.0,54.99,54.99,54.79,54.79,97516.0
2016-05-02 14:50:00,54.8,54.94,54.76,54.93,36043.0,54.8,54.94,54.76,54.93,36043.0
2016-05-02 15:00:00,54.93,54.99,54.88,54.88,26977.0,54.93,54.99,54.88,54.88,26977.0
2016-05-02 15:10:00,54.89,54.98,54.85,54.88,57802.0,54.89,54.98,54.85,54.88,57802.0
2016-05-02 15:20:00,54.88,54.92,54.86,54.88,35851.0,54.88,54.92,54.86,54.88,35851.0
2016-05-02 15:30:00,54.88,54.93,54.82,54.91,65976.0,54.88,54.93,54.82,54.91,65976.0
2016-05-02 15:40:00,54.91,54.96,54.79,54.84,108939.0,54.91,54.96,54.79,54.84,108939.0
2016-05-02 15:50:00,54.83,54.88,54.76,54.85,223895.0,54.83,54.88,54.76,54.85,223895.0
2016-05-03 09:30:00,54.54,54.54,53.31,53.5,143243.0,54.54,54.54,53.31,53.5,143243.0
2016-05-03 09:40:00,53.52,53.6,52.8,52.94,159973.0,53.52,53.6,52.8,52.94,159973.0
2016-05-03 09:50:00,52.95,53.32,52.75,53.22,112106.0,52.95,53.32,52.75,53.22,112106.0
2016-05-03 10:00:00,53.26,53.36,53.14,53.17,51044.0,53.26,53.36,53.14,53.17,51044.0
2016-05-03 10:10:00,53.2,53.21,52.86,53.0,86088.0,53.2,53.21,52.86,53.0,86088.0
2016-05-03 10:20:00,52.97,53.25,52.89,53.13,67655.0,52.97,53.25,52.89,53.13,67655.0
2016-05-03 10:30:00,53.1,53.33,53.08,53.33,40158.0,53.1,53.33,53.08,53.33,40158.0
2016-05-03 10:40:00,53.33,53.61,53.28,53.57,63385.0,53.33,53.61,53.28,53.57,63385.0
2016-05-03 10:50:00,53.55,53.62,53.24,53.3,60700.0,53.55,53.62,53.24,53.3,60700.0
2016-05-03 11:00:00,53.29,53.29,53.04,53.15,65165.0,53.29,53.29,53.04,53.15,65165.0
2016-05-03 11:10:00,53.16,53.16,52.96,53.0,51922.0,53.16,53.16,52.96,53.0,51922.0
2016-05-03 11:20:00,53.0,53.05,52.93,52.98,55472.0,53.0,53.05,52.93,52.98,55472.0
2016-05-03 11:30:00,52.99,53.02,52.93,52.99,40830.0,52.99,53.02,52.93,52.99,40830.0
2016-05-03 11:40:00,53.0,53.03,52.92,53.0,79448.0,53.0,53.03,52.92,53.0,79448.0
2016-05-03 11:50:00,53.0,53.13,53.0,53.02,48881.0,53.0,53.13,53.0,53.02,48881.0
2016-05-03 12:00:00,53.03,53.04,52.86,52.97,47582.0,53.03,53.04,52.86,52.97,47582.0
2016-05-03 12:10:00,52.96,53.03,52.88,53.03,70375.0,52.96,53.03,52.88,53.03,70375.0
2016-05-03 12:20:00,53.02,53.02,52.93,52.98,36344.0,53.02,53.02,52.93,52.98,36344.0
2016-05-03 12:30:00,52.98,53.04,52.93,53.03,41868.0,52.98,53.04,52.93,53.03,41868.0
2016-05-03 12:40:00,53.02,53.03,52.92,52.98,48761.0,53.02,53.03,52.92,52.98,48761.0
2016-05-03 12:50:00,52.99,53.02,52.94,53.0,32829.0,52.99,53.02,52.94,53.0,32829.0
2016-05-03 13:00:00,53.0,53.1,52.93,53.1,59021.0,53.0,53.1,52.93,53.1,59021.0
2016-05-03 13:10:00,53.11,53.13,53.02,53.12,37943.0,53.11,53.13,53.02,53.12,37943.0
2016-05-03 13:20:00,53.11,53.19,53.05,53.18,44437.0,53.11,53.19,53.05,53.18,44437.0
2016-05-03 13:30:00,53.19,53.2,52.96,53.09,61289.0,53.19,53.2,52.96,53.09,61289.0
2016-05-03 13:40:00,53.09,53.14,52.97,53.0,44873.0,53.09,53.14,52.97,53.0,44873.0
2016-05-03 13:50:00,53.0,53.07,52.88,52.94,38649.0,53.0,53.07,52.88,52.94,38649.0
2016-05-03 14:00:00,52.93,53.0,52.86,52.95,34274.0,52.93,53.0,52.86,52.95,34274.0
2016-05-03 14:10:00,52.95,53.0,52.77,52.84,46414.0,52.95,53.0,52.77,52.84,46414.0
2016-05-03 14:20:00,52.84,52.9,52.76,52.9,62120.0,52.84,52.9,52.76,52.9,62120.0
2016-05-03 14:30:00,52.91,53.0,52.9,52.94,37813.0,52.91,53.0,52.9,52.94,37813.0
2016-05-03 14:40:00,52.93,52.93,52.76,52.8,44182.0,52.93,52.93,52.76,52.8,44182.0
2016-05-03 14:50:00,52.81,52.93,52.79,52.86,35596.0,52.81,52.93,52.79,52.86,35596.0
2016-05-03 15:00:00,52.87,52.88,52.8,52.87,45946.0,52.87,52.88,52.8,52.87,45946.0
2016-05-03 15:10:00,52.88,52.89,52.76,52.79,75539.0,52.88,52.89,52.76,52.79,75539.0
2016-05-03 15:20:00,52.79,52.86,52.71,52.86,138086.0,52.79,52.86,52.71,52.86,138086.0
2016-05-03 15:30:00,52.85,52.94,52.72,52.83,80446.0,52.85,52.94,52.72,52.83,80446.0
2016-05-03 15:40:00,52.82,52.94,52.78,52.94,66700.0,52.82,52.94,52.78,52.94,66700.0
2016-05-03 15:50:00,52.95,53.0,52.82,52.84,276517.0,52.95,53.0,52.82,52.84,276517.0
2016-05-04 09:30:00,52.46,52.65,51.9,52.49,148175.0,52.46,52.65,51.9,52.49,148175.0
2016-05-04 09:40:00,52.45,52.67,52.09,52.41,81814.0,52.45,52.67,52.09,52.41,81814.0
2016-05-04 09:50:00,52.4,52.58,52.21,52.38,53135.0,52.4,52.58,52.21,52.38,53135.0
2016-05-04 10:00:00,52.38,52.57,52.09,52.2,83226.0,52.38,52.57,52.09,52.2,83226.0
2016-05-04 10:10:00,52.24,52.37,52.19,52.27,67824.0,52.24,52.37,52.19,52.27,67824.0
2016-05-04 10:20:00,52.28,52.51,52.15,52.42,103643.0,52.28,52.51,52.15,52.42,103643.0
2016-05-04 10:30:00,52.4,52.42,52.06,52.24,175819.0,52.4,52.42,52.06,52.24,175819.0
2016-05-04 10:40:00,52.24,52.3,51.9,51.91,136352.0,52.24,52.3,51.9,51.91,136352.0
2016-05-04 10:50:00,51.9,52.0,51.81,51.97,72602.0,51.9,52.0,51.81,51.97,72602.0
2016-05-04 11:00:00,51.96,52.07,51.89,51.97,66594.0,51.96,52.07,51.89,51.97,66594.0
2016-05-04 11:10:00,51.98,52.04,51.88,51.9,64092.0,51.98,52.04,51.88,51.9,64092.0
2016-05-04 11:20:00,51.91,51.91,51.71,51.72,48630.0,51.91,51.91,51.71,51.72,48630.0
2016-05-04 11:30:00,51.73,51.9,51.72,51.85,34818.0,51.73,51.9,51.72,51.85,34818.0
2016-05-04 11:40:00,51.87,52.0,51.84,51.9,43450.0,51.87,52.0,51.84,51.9,43450.0
2016-05-04 11:50:00,51.91,51.92,51.81,51.82,28630.0,51.91,51.92,51.81,51.82,28630.0
2016-05-04 12:00:00,51.83,51.93,51.8,51.81,30238.0,51.83,51.93,51.8,51.81,30238.0
2016-05-04 12:10:00,51.8,51.96,51.79,51.91,31199.0,51.8,51.96,51.79,51.91,31199.0
2016-05-04 12:20:00,51.89,51.94,51.85,51.85,17861.0,51.89,51.94,51.85,51.85,17861.0
2016-05-04 12:30:00,51.85,51.95,51.82,51.88,20174.0,51.85,51.95,51.82,51.88,20174.0
2016-05-04 12:40:00,51.88,51.9,51.8,51.86,32440.0,51.88,51.9,51.8,51.86,32440.0
2016-05-04 12:50:00,51.86,51.86,51.61,51.62,61442.0,51.86,51.86,51.61,51.62,61442.0
2016-05-04 13:00:00,51.61,51.73,51.6,51.67,40840.0,51.61,51.73,51.6,51.67,40840.0
2016-05-04 13:10:00,51.67,51.67,51.52,51.61,54426.0,51.67,51.67,51.52,51.61,54426.0
2016-05-04 13:20:00,51.64,51.71,51.6,51.69,53585.0,51.64,51.71,51.6,51.69,53585.0
2016-05-04 13:30:00,51.71,51.72,51.6,51.6,31465.0,51.71,51.72,51.6,51.6,31465.0
2016-05-04 13:40:00,51.6,51.67,51.54,51.66,41439.0,51.6,51.67,51.54,51.66,41439.0
2016-05-04 13:50:00,51.67,51.68,51.35,51.38,64695.0,51.67,51.68,51.35,51.38,64695.0
2016-05-04 14:00:00,51.37,51.43,51.32,51.35,62132.0,51.37,51.43,51.32,51.35,62132.0
2016-05-04 14:10:00,51.37,51.48,51.33,51.48,54458.0,51.37,51.48,51.33,51.48,54458.0
2016-05-04 14:20:00,51.49,51.67,51.44,51.64,40432.0,51.49,51.67,51.44,51.64,40432.0
2016-05-04 14:30:00,51.63,51.76,51.63,51.68,51086.0,51.63,51.76,51.63,51.68,51086.0
2016-05-04 14:40:00,51.68,51.75,51.66,51.7,38074.0,51.68,51.75,51.66,51.7,38074.0
2016-05-04 14:50:00,51.7,51.74,51.65,51.65,31554.0,51.7,51.74,51.65,51.65,31554.0
2016-05-04 15:00:00,51.66,51.68,51.57,51.68,39534.0,51.66,51.68,51.57,51.68,39534.0
2016-05-04 15:10:00,51.67,51.75,51.64,51.73,28518.0,51.67,51.75,51.64,51.73,28518.0
2016-05-04 15:20:00,51.73,51.82,51.66,51.71,40235.0,51.73,51.82,51.66,51.71,40235.0
2016-05-04 15:30:00,51.72,51.83,51.69,51.69,52266.0,51.72,51.83,51.69,51.69,52266.0
2016-05-04 15:40:00,51.7,51.88,51.69,51.84,82819.0,51.7,51.88,51.69,51.84,82819.0
2016-05-04 15:50:00,51.84,51.87,51.72,51.78,183339.0,51.84,51.87,51.72,51.78,183339.0
2016-05-05 09:30:00,52.25,52.51,52.05,52.27,106382.0,52.25,52.51,52.05,52.27,106382.0
2016-05-05 09:40:00,52.23,52.23,51.75,52.2,32148.0,52.23,52.23,51.75,52.2,32148.0
2016-05-05 09:50:00,52.16,52.47,52.11,52.2,42043.0,52.16,52.47,52.11,52.2,42043.0
2016-05-05 10:00:00,52.17,52.3,52.02,52.16,32343.0,52.17,52.3,52.02,52.16,32343.0
2016-05-05 10:10:00,52.18,52.19,51.85,51.96,35384.0,52.18,52.19,51.85,51.96,35384.0
2016-05-05 10:20:00,51.96,51.96,51.61,51.7,61114.0,51.96,51.96,51.61,51.7,61114.0
2016-05-05 10:30:00,51.73,52.0,51.73,51.96,43275.0,51.73,52.0,51.73,51.96,43275.0
2016-05-05 10:40:00,51.98,52.07,51.91,52.04,33826.0,51.98,52.07,51.91,52.04,33826.0
2016-05-05 10:50:00,52.02,52.28,52.01,52.27,43243.0,52.02,52.28,52.01,52.27,43243.0
2016-05-05 11:00:00,52.3,52.34,52.17,52.25,61663.0,52.3,52.34,52.17,52.25,61663.0
2016-05-05 11:10:00,52.25,52.33,52.2,52.32,30485.0,52.25,52.33,52.2,52.32,30485.0
2016-05-05 11:20:00,52.3,52.31,52.11,52.2,26243.0,52.3,52.31,52.11,52.2,26243.0
2016-05-05 11:30:00,52.22,52.36,52.15,52.17,25920.0,52.22,52.36,52.15,52.17,25920.0
2016-05-05 11:40:00,52.18,52.26,52.15,52.22,16118.0,52.18,52.26,52.15,52.22,16118.0
2016-05-05 11:50:00,52.21,52.24,52.06,52.08,32107.0,52.21,52.24,52.06,52.08,32107.0
2016-05-05 12:00:00,52.13,52.21,52.03,52.03,21500.0,52.13,52.21,52.03,52.03,21500.0
2016-05-05 12:10:00,52.01,52.2,52.0,52.06,47710.0,52.01,52.2,52.0,52.06,47710.0
2016-05-05 12:20:00,52.05,52.25,52.05,52.25,67980.0,52.05,52.25,52.05,52.25,67980.0
2016-05-05 12:30:00,52.25,52.28,52.17,52.17,15980.0,52.25,52.28,52.17,52.17,15980.0
2016-05-05 12:40:00,52.18,52.27,52.15,52.24,16809.0,52.18,52.27,52.15,52.24,16809.0
2016-05-05 12:50:00,52.24,52.3,52.23,52.24,21830.0,52.24,52.3,52.23,52.24,21830.0
2016-05-05 13:00:00,52.23,52.23,52.05,52.06,26838.0,52.23,52.23,52.05,52.06,26838.0
2016-05-05 13:10:00,52.05,52.08,51.91,52.08,42519.0,52.05,52.08,51.91,52.08,42519.0
2016-05-05 13:20:00,52.06,52.06,51.91,51.98,38165.0,52.06,52.06,51.91,51.98,38165.0
2016-05-05 13:30:00,51.97,52.12,51.97,52.09,37860.0,51.97,52.12,51.97,52.09,37860.0
2016-05-05 13:40:00,52.07,52.21,52.07,52.13,17034.0,52.07,52.21,52.07,52.13,17034.0
2016-05-05 13:50:00,52.13,52.19,52.02,52.03,22896.0,52.13,52.19,52.02,52.03,22896.0
2016-05-05 14:00:00,52.03,52.2,51.97,52.13,33204.0,52.03,52.2,51.97,52.13,33204.0
2016-05-05 14:10:00,52.12,52.15,52.0,52.04,32103.0,52.12,52.15,52.0,52.04,32103.0
2016-05-05 14:20:00,52.04,52.17,52.03,52.03,22818.0,52.04,52.17,52.03,52.03,22818.0
2016-05-05 14:30:00,52.04,52.11,52.02,52.02,32868.0,52.04,52.11,52.02,52.02,32868.0
2016-05-05 14:40:00,52.01,52.09,52.0,52.04,27659.0,52.01,52.09,52.0,52.04,27659.0
2016-05-05 14:50:00,52.05,52.05,51.96,52.0,40734.0,52.05,52.05,51.96,52.0,40734.0
2016-05-05 15:00:00,51.99,52.0,51.93,51.98,52666.0,51.99,52.0,51.93,51.98,52666.0
2016-05-05 15:10:00,52.0,52.06,51.94,52.02,36797.0,52.0,52.06,51.94,52.02,36797.0
2016-05-05 15:20:00,52.01,52.11,51.98,52.06,47541.0,52.01,52.11,51.98,52.06,47541.0
2016-05-05 15:30:00,52.06,52.07,51.95,52.0,89940.0,52.06,52.07,51.95,52.0,89940.0
2016-05-05 15:40:00,52.0,52.04,51.84,51.84,155879.0,52.0,52.04,51.84,51.84,155879.0
2016-05-05 15:50:00,51.84,51.96,51.8,51.96,227041.0,51.84,51.96,51.8,51.96,227041.0
2016-05-06 09:30:00,51.87,52.31,51.37,52.03,78328.0,51.87,52.31,51.37,52.03,78328.0
2016-05-06 09:40:00,51.98,52.3,51.97,52.19,36460.0,51.98,52.3,51.97,52.19,36460.0
2016-05-06 09:50:00,52.2,52.43,52.18,52.28,65902.0,52.2,52.43,52.18,52.28,65902.0
2016-05-06 10:00:00,52.28,52.6,52.22,52.55,79984.0,52.28,52.6,52.22,52.55,79984.0
2016-05-06 10:10:00,52.55,52.58,52.26,52.28,39293.0,52.55,52.58,52.26,52.28,39293.0
2016-05-06 10:20:00,52.28,52.28,51.97,52.23,50723.0,52.28,52.28,51.97,52.23,50723.0
2016-05-06 10:30:00,52.22,52.4,52.17,52.25,50903.0,52.22,52.4,52.17,52.25,50903.0
2016-05-06 10:40:00,52.27,52.35,52.12,52.12,41020.0,52.27,52.35,52.12,52.12,41020.0
2016-05-06 10:50:00,52.12,52.16,51.91,51.98,48994.0,52.12,52.16,51.91,51.98,48994.0
2016-05-06 11:00:00,52.0,52.11,51.97,51.99,22325.0,52.0,52.11,51.97,51.99,22325.0
2016-05-06 11:10:00,52.01,52.03,51.94,51.98,41912.0,52.01,52.03,51.94,51.98,41912.0
2016-05-06 11:20:00,51.98,52.01,51.9,51.99,31729.0,51.98,52.01,51.9,51.99,31729.0
2016-05-06 11:30:00,51.99,51.99,51.87,51.91,30611.0,51.99,51.99,51.87,51.91,30611.0
2016-05-06 11:40:00,51.92,51.92,51.75,51.77,46527.0,51.92,51.92,51.75,51.77,46527.0
2016-05-06 11:50:00,51.75,51.75,51.52,51.57,25540.0,51.75,51.75,51.52,51.57,25540.0
2016-05-06 12:00:00,51.57,51.8,51.56,51.74,35593.0,51.57,51.8,51.56,51.74,35593.0
2016-05-06 12:10:00,51.73,51.79,51.63,51.64,20250.0,51.73,51.79,51.63,51.64,20250.0
2016-05-06 12:20:00,51.62,51.73,51.59,51.67,26657.0,51.62,51.73,51.59,51.67,26657.0
2016-05-06 12:30:00,51.67,51.82,51.65,51.79,15591.0,51.67,51.82,51.65,51.79,15591.0
2016-05-06 12:40:00,51.8,51.93,51.77,51.86,23130.0,51.8,51.93,51.77,51.86,23130.0
2016-05-06 12:50:00,51.84,51.95,51.83,51.92,21130.0,51.84,51.95,51.83,51.92,21130.0
2016-05-06 13:00:00,51.93,51.93,51.81,51.89,17010.0,51.93,51.93,51.81,51.89,17010.0
2016-05-06 13:10:00,51.9,51.95,51.77,51.81,37568.0,51.9,51.95,51.77,51.81,37568.0
2016-05-06 13:20:00,51.8,51.82,51.75,51.78,23497.0,51.8,51.82,51.75,51.78,23497.0
2016-05-06 13:30:00,51.78,51.88,51.77,51.78,25477.0,51.78,51.88,51.77,51.78,25477.0
2016-05-06 13:40:00,51.78,51.83,51.66,51.82,21818.0,51.78,51.83,51.66,51.82,21818.0
2016-05-06 13:50:00,51.81,51.87,51.75,51.87,23007.0,51.81,51.87,51.75,51.87,23007.0
2016-05-06 14:00:00,51.86,52.01,51.83,51.98,50194.0,51.86,52.01,51.83,51.98,50194.0
2016-05-06 14:10:00,51.97,52.02,51.9,51.98,52874.0,51.97,52.02,51.9,51.98,52874.0
2016-05-06 14:20:00,51.98,52.03,51.88,51.94,39448.0,51.98,52.03,51.88,51.94,39448.0
2016-05-06 14:30:00,51.93,51.93,51.82,51.88,24099.0,51.93,51.93,51.82,51.88,24099.0
2016-05-06 14:40:00,51.89,51.95,51.89,51.91,18797.0,51.89,51.95,51.89,51.91,18797.0
2016-05-06 14:50:00,51.9,51.99,51.9,51.96,15946.0,51.9,51.99,51.9,51.96,15946.0
2016-05-06 15:00:00,51.98,52.04,51.93,51.95,23711.0,51.98,52.04,51.93,51.95,23711.0
2016-05-06 15:10:00,51.96,52.0,51.86,51.94,39413.0,51.96,52.0,51.86,51.94,39413.0
2016-05-06 15:20:00,51.94,52.04,51.92,51.96,25812.0,51.94,52.04,51.92,51.96,25812.0
2016-05-06 15:30:00,51.96,51.97,51.8,51.8,51295.0,51.96,51.97,51.8,51.8,51295.0
2016-05-06 15:40:00,51.81,51.81,51.65,51.73,65580.0,51.81,51.81,51.65,51.73,65580.0
2016-05-06 15:50:00,51.72,51.86,51.7,51.8,131064.0,51.72,51.86,51.7,51.8,131064.0
2016-05-09 09:30:00,51.8,51.8,50.74,50.92,104403.0,51.8,51.8,50.74,50.92,104403.0
2016-05-09 09:40:00,50.93,51.27,50.69,50.69,63969.0,50.93,51.27,50.69,50.69,63969.0
2016-05-09 09:50:00,50.67,50.86,50.55,50.86,40080.0,50.67,50.86,50.55,50.86,40080.0
2016-05-09 10:00:00,50.9,51.1,50.75,50.94,46417.0,50.9,51.1,50.75,50.94,46417.0
2016-05-09 10:10:00,50.94,50.99,50.71,50.73,35785.0,50.94,50.99,50.71,50.73,35785.0
2016-05-09 10:20:00,50.7,50.75,50.42,50.61,60855.0,50.7,50.75,50.42,50.61,60855.0
2016-05-09 10:30:00,50.6,50.68,50.49,50.6,28924.0,50.6,50.68,50.49,50.6,28924.0
2016-05-09 10:40:00,50.58,50.63,50.45,50.56,37403.0,50.58,50.63,50.45,50.56,37403.0
2016-05-09 10:50:00,50.57,50.57,50.39,50.47,30254.0,50.57,50.57,50.39,50.47,30254.0
2016-05-09 11:00:00,50.47,50.58,50.38,50.4,30265.0,50.47,50.58,50.38,50.4,30265.0
2016-05-09 11:10:00,50.37,50.4,50.03,50.31,59304.0,50.37,50.4,50.03,50.31,59304.0
2016-05-09 11:20:00,50.31,50.4,50.15,50.34,34967.0,50.31,50.4,50.15,50.34,34967.0
2016-05-09 11:30:00,50.33,50.42,50.23,50.41,14444.0,50.33,50.42,50.23,50.41,14444.0
2016-05-09 11:40:00,50.41,50.57,50.36,50.42,21529.0,50.41,50.57,50.36,50.42,21529.0
2016-05-09 11:50:00,50.45,50.49,50.4,50.49,10746.0,50.45,50.49,50.4,50.49,10746.0
2016-05-09 12:00:00,50.43,50.55,50.33,50.39,18398.0,50.43,50.55,50.33,50.39,18398.0
2016-05-09 12:10:00,50.37,50.57,50.34,50.57,12501.0,50.37,50.57,50.34,50.57,12501.0
2016-05-09 12:20:00,50.59,50.78,50.57,50.65,18927.0,50.59,50.78,50.57,50.65,18927.0
2016-05-09 12:30:00,50.63,50.64,50.54,50.63,14251.0,50.63,50.64,50.54,50.63,14251.0
2016-05-09 12:40:00,50.61,50.69,50.56,50.64,14592.0,50.61,50.69,50.56,50.64,14592.0
2016-05-09 12:50:00,50.63,50.71,50.62,50.71,7719.0,50.63,50.71,50.62,50.71,7719.0
2016-05-09 13:00:00,50.69,50.74,50.66,50.71,13724.0,50.69,50.74,50.66,50.71,13724.0
2016-05-09 13:10:00,50.71,50.72,50.53,50.54,13507.0,50.71,50.72,50.53,50.54,13507.0
2016-05-09 13:20:00,50.55,50.69,50.55,50.63,13477.0,50.55,50.69,50.55,50.63,13477.0
2016-05-09 13:30:00,50.62,50.68,50.6,50.6,7481.0,50.62,50.68,50.6,50.6,7481.0
2016-05-09 13:40:00,50.59,50.89,50.58,50.77,31125.0,50.59,50.89,50.58,50.77,31125.0
2016-05-09 13:50:00,50.78,50.78,50.57,50.6,10915.0,50.78,50.78,50.57,50.6,10915.0
2016-05-09 14:00:00,50.61,50.65,50.45,50.54,21454.0,50.61,50.65,50.45,50.54,21454.0
2016-05-09 14:10:00,50.52,50.6,50.48,50.55,26886.0,50.52,50.6,50.48,50.55,26886.0
2016-05-09 14:20:00,50.54,50.68,50.52,50.62,21585.0,50.54,50.68,50.52,50.62,21585.0
2016-05-09 14:30:00,50.62,50.63,50.51,50.58,21645.0,50.62,50.63,50.51,50.58,21645.0
2016-05-09 14:40:00,50.56,50.63,50.51,50.63,26032.0,50.56,50.63,50.51,50.63,26032.0
2016-05-09 14:50:00,50.62,50.75,50.62,50.71,20529.0,50.62,50.75,50.62,50.71,20529.0
2016-05-09 15:00:00,50.74,50.74,50.53,50.55,14186.0,50.74,50.74,50.53,50.55,14186.0
2016-05-09 15:10:00,50.55,50.68,50.51,50.68,18899.0,50.55,50.68,50.51,50.68,18899.0
2016-05-09 15:20:00,50.66,50.79,50.66,50.67,38937.0,50.66,50.79,50.66,50.67,38937.0
2016-05-09 15:30:00,50.68,50.77,50.61,50.74,42263.0,50.68,50.77,50.61,50.74,42263.0
2016-05-09 15:40:00,50.73,50.74,50.65,50.65,44406.0,50.73,50.74,50.65,50.65,44406.0
2016-05-09 15:50:00,50.64,50.67,50.57,50.59,94053.0,50.64,50.67,50.57,50.59,94053.0
2016-05-10 09:30:00,50.0,50.88,49.91,50.39,157731.0,50.0,50.88,49.91,50.39,157731.0
2016-05-10 09:40:00,50.37,51.19,50.21,51.16,136295.0,50.37,51.19,50.21,51.16,136295.0
2016-05-10 09:50:00,51.13,51.5,51.04,51.39,159940.0,51.13,51.5,51.04,51.39,159940.0
2016-05-10 10:00:00,51.39,51.4,50.91,50.91,117580.0,51.39,51.4,50.91,50.91,117580.0
2016-05-10 10:10:00,50.9,50.9,50.74,50.75,83951.0,50.9,50.9,50.74,50.75,83951.0
2016-05-10 10:20:00,50.75,50.96,50.53,50.96,86045.0,50.75,50.96,50.53,50.96,86045.0
2016-05-10 10:30:00,50.98,51.22,50.95,51.12,61557.0,50.98,51.22,50.95,51.12,61557.0
2016-05-10 10:40:00,51.09,51.14,50.99,50.99,32873.0,51.09,51.14,50.99,50.99,32873.0
2016-05-10 10:50:00,50.99,51.04,50.86,50.9,72035.0,50.99,51.04,50.86,50.9,72035.0
2016-05-10 11:00:00,50.91,51.06,50.89,51.04,27199.0,50.91,51.06,50.89,51.04,27199.0
2016-05-10 11:10:00,51.04,51.04,50.85,50.89,32561.0,51.04,51.04,50.85,50.89,32561.0
2016-05-10 11:20:00,50.88,51.06,50.81,51.05,33884.0,50.88,51.06,50.81,51.05,33884.0
2016-05-10 11:30:00,51.04,51.09,50.98,51.09,46398.0,51.04,51.09,50.98,51.09,46398.0
2016-05-10 11:40:00,51.1,51.17,50.99,51.04,41269.0,51.1,51.17,50.99,51.04,41269.0
2016-05-10 11:50:00,51.04,51.13,51.02,51.11,35367.0,51.04,51.13,51.02,51.11,35367.0
2016-05-10 12:00:00,51.12,51.13,51.06,51.11,52969.0,51.12,51.13,51.06,51.11,52969.0
2016-05-10 12:10:00,51.11,51.37,51.09,51.33,63087.0,51.11,51.37,51.09,51.33,63087.0
2016-05-10 12:20:00,51.35,51.48,51.34,51.41,46287.0,51.35,51.48,51.34,51.41,46287.0
2016-05-10 12:30:00,51.41,51.42,51.31,51.35,107423.0,51.41,51.42,51.31,51.35,107423.0
2016-05-10 12:40:00,51.35,51.38,51.35,51.35,35814.0,51.35,51.38,51.35,51.35,35814.0
2016-05-10 12:50:00,51.35,51.46,51.35,51.4,25618.0,51.35,51.46,51.35,51.4,25618.0
2016-05-10 13:00:00,51.4,51.4,51.35,51.36,15919.0,51.4,51.4,51.35,51.36,15919.0
2016-05-10 13:10:00,51.35,51.39,51.35,51.35,38430.0,51.35,51.39,51.35,51.35,38430.0
2016-05-10 13:20:00,51.35,51.36,51.22,51.28,34547.0,51.35,51.36,51.22,51.28,34547.0
2016-05-10 13:30:00,51.28,51.33,51.23,51.3,15905.0,51.28,51.33,51.23,51.3,15905.0
2016-05-10 13:40:00,51.3,51.3,51.23,51.27,17980.0,51.3,51.3,51.23,51.27,17980.0
2016-05-10 13:50:00,51.28,51.36,51.27,51.34,37851.0,51.28,51.36,51.27,51.34,37851.0
2016-05-10 14:00:00,51.33,51.37,51.28,51.36,35201.0,51.33,51.37,51.28,51.36,35201.0
2016-05-10 14:10:00,51.36,51.39,51.35,51.37,17053.0,51.36,51.39,51.35,51.37,17053.0
2016-05-10 14:20:00,51.38,51.46,51.35,51.36,45228.0,51.38,51.46,51.35,51.36,45228.0
2016-05-10 14:30:00,51.37,51.37,51.35,51.35,59302.0,51.37,51.37,51.35,51.35,59302.0
2016-05-10 14:40:00,51.36,51.38,51.35,51.36,23840.0,51.36,51.38,51.35,51.36,23840.0
2016-05-10 14:50:00,51.36,51.38,51.25,51.26,35641.0,51.36,51.38,51.25,51.26,35641.0
2016-05-10 15:00:00,51.25,51.32,51.24,51.31,72518.0,51.25,51.32,51.24,51.31,72518.0
2016-05-10 15:10:00,51.32,51.4,51.32,51.37,16490.0,51.32,51.4,51.32,51.37,16490.0
2016-05-10 15:20:00,51.36,51.44,51.35,51.38,22236.0,51.36,51.44,51.35,51.38,22236.0
2016-05-10 15:30:00,51.37,51.41,51.22,51.27,78573.0,51.37,51.41,51.22,51.27,78573.0
2016-05-10 15:40:00,51.27,51.39,51.26,51.32,64523.0,51.27,51.39,51.26,51.32,64523.0
2016-05-10 15:50:00,51.31,51.33,51.23,51.27,188511.0,51.31,51.33,51.23,51.27,188511.0
2016-05-11 09:30:00,51.51,51.54,51.07,51.37,88468.0,51.51,51.54,51.07,51.37,88468.0
2016-05-11 09:40:00,51.41,51.97,51.23,51.56,108052.0,51.41,51.97,51.23,51.56,108052.0
2016-05-11 09:50:00,51.59,51.64,51.21,51.25,60700.0,51.59,51.64,51.21,51.25,60700.0
2016-05-11 10:00:00,51.25,51.33,50.74,51.09,99702.0,51.25,51.33,50.74,51.09,99702.0
2016-05-11 10:10:00,51.04,51.07,50.93,51.01,64981.0,51.04,51.07,50.93,51.01,64981.0
2016-05-11 10:20:00,51.01,51.3,51.01,51.16,31049.0,51.01,51.3,51.01,51.16,31049.0
2016-05-11 10:30:00,51.18,51.55,51.16,51.44,60216.0,51.18,51.55,51.16,51.44,60216.0
2016-05-11 10:40:00,51.45,51.45,51.22,51.25,26187.0,51.45,51.45,51.22,51.25,26187.0
2016-05-11 10:50:00,51.25,51.39,51.21,51.29,22677.0,51.25,51.39,51.21,51.29,22677.0
2016-05-11 11:00:00,51.29,51.36,51.05,51.12,35476.0,51.29,51.36,51.05,51.12,35476.0
2016-05-11 11:10:00,51.13,51.42,51.13,51.31,60636.0,51.13,51.42,51.13,51.31,60636.0
2016-05-11 11:20:00,51.32,51.36,51.24,51.26,45289.0,51.32,51.36,51.24,51.26,45289.0
2016-05-11 11:30:00,51.27,51.53,51.23,51.49,61616.0,51.27,51.53,51.23,51.49,61616.0
2016-05-11 11:40:00,51.5,51.75,51.5,51.57,56610.0,51.5,51.75,51.5,51.57,56610.0
2016-05-11 11:50:00,51.55,51.65,51.45,51.46,49910.0,51.55,51.65,51.45,51.46,49910.0
2016-05-11 12:00:00,51.46,51.48,51.26,51.34,63847.0,51.46,51.48,51.26,51.34,63847.0
2016-05-11 12:10:00,51.34,51.46,51.31,51.31,17870.0,51.34,51.46,51.31,51.31,17870.0
2016-05-11 12:20:00,51.33,51.42,51.23,51.35,17114.0,51.33,51.42,51.23,51.35,17114.0
2016-05-11 12:30:00,51.39,51.42,51.31,51.4,11950.0,51.39,51.42,51.31,51.4,11950.0
2016-05-11 12:40:00,51.4,51.46,51.37,51.41,22910.0,51.4,51.46,51.37,51.41,22910.0
2016-05-11 12:50:00,51.4,51.45,51.32,51.33,12052.0,51.4,51.45,51.32,51.33,12052.0
2016-05-11 13:00:00,51.34,51.39,51.33,51.39,12235.0,51.34,51.39,51.33,51.39,12235.0
2016-05-11 13:10:00,51.39,51.41,51.27,51.27,14100.0,51.39,51.41,51.27,51.27,14100.0
2016-05-11 13:20:00,51.27,51.32,51.26,51.31,26236.0,51.27,51.32,51.26,51.31,26236.0
2016-05-11 13:30:00,51.31,51.34,51.13,51.13,23545.0,51.31,51.34,51.13,51.13,23545.0
2016-05-11 13:40:00,51.15,51.15,51.01,51.08,27973.0,51.15,51.15,51.01,51.08,27973.0
2016-05-11 13:50:00,51.06,51.18,50.97,51.16,49478.0,51.06,51.18,50.97,51.16,49478.0
2016-05-11 14:00:00,51.16,51.2,51.06,51.06,30548.0,51.16,51.2,51.06,51.06,30548.0
2016-05-11 14:10:00,51.05,51.17,51.01,51.04,54736.0,51.05,51.17,51.01,51.04,54736.0
2016-05-11 14:20:00,51.04,51.1,50.98,51.03,33410.0,51.04,51.1,50.98,51.03,33410.0
2016-05-11 14:30:00,51.03,51.15,51.02,51.04,41250.0,51.03,51.15,51.02,51.04,41250.0
2016-05-11 14:40:00,51.03,51.03,50.87,50.88,29239.0,51.03,51.03,50.87,50.88,29239.0
2016-05-11 14:50:00,50.89,50.91,50.84,50.87,28800.0,50.89,50.91,50.84,50.87,28800.0
2016-05-11 15:00:00,50.89,51.02,50.88,51.0,23965.0,50.89,51.02,50.88,51.0,23965.0
2016-05-11 15:10:00,51.01,51.08,50.91,50.91,29772.0,51.01,51.08,50.91,50.91,29772.0
2016-05-11 15:20:00,50.91,50.94,50.85,50.88,25980.0,50.91,50.94,50.85,50.88,25980.0
2016-05-11 15:30:00,50.89,50.93,50.81,50.82,31821.0,50.89,50.93,50.81,50.82,31821.0
2016-05-11 15:40:00,50.82,50.85,50.74,50.76,64096.0,50.82,50.85,50.74,50.76,64096.0
2016-05-11 15:50:00,50.76,50.8,50.69,50.74,126766.0,50.76,50.8,50.69,50.74,126766.0
2016-05-12 09:30:00,50.95,51.47,50.76,50.94,54647.0,50.95,51.47,50.76,50.94,54647.0
2016-05-12 09:40:00,50.93,51.0,50.62,50.98,46632.0,50.93,51.0,50.62,50.98,46632.0
2016-05-12 09:50:00,50.98,51.0,50.06,50.13,52476.0,50.98,51.0,50.06,50.13,52476.0
2016-05-12 10:00:00,50.1,50.32,50.02,50.08,38744.0,50.1,50.32,50.02,50.08,38744.0
2016-05-12 10:10:00,50.05,50.31,49.73,49.76,88066.0,50.05,50.31,49.73,49.76,88066.0
2016-05-12 10:20:00,49.76,49.89,49.58,49.71,84724.0,49.76,49.89,49.58,49.71,84724.0
2016-05-12 10:30:00,49.7,49.72,49.56,49.61,111688.0,49.7,49.72,49.56,49.61,111688.0
2016-05-12 10:40:00,49.61,49.71,49.4,49.59,127356.0,49.61,49.71,49.4,49.59,127356.0
2016-05-12 10:50:00,49.64,49.7,49.57,49.62,36321.0,49.64,49.7,49.57,49.62,36321.0
2016-05-12 11:00:00,49.61,49.74,49.55,49.59,80738.0,49.61,49.74,49.55,49.59,80738.0
2016-05-12 11:10:00,49.6,49.64,49.35,49.39,98055.0,49.6,49.64,49.35,49.39,98055.0
2016-05-12 11:20:00,49.39,49.53,49.37,49.45,108625.0,49.39,49.53,49.37,49.45,108625.0
2016-05-12 11:30:00,49.47,49.67,49.34,49.53,64524.0,49.47,49.67,49.34,49.53,64524.0
2016-05-12 11:40:00,49.55,49.55,49.4,49.47,43134.0,49.55,49.55,49.4,49.47,43134.0
2016-05-12 11:50:00,49.49,49.5,49.41,49.44,22284.0,49.49,49.5,49.41,49.44,22284.0
2016-05-12 12:00:00,49.44,49.65,49.37,49.64,37613.0,49.44,49.65,49.37,49.64,37613.0
2016-05-12 12:10:00,49.64,49.66,49.58,49.64,22192.0,49.64,49.66,49.58,49.64,22192.0
2016-05-12 12:20:00,49.65,49.68,49.56,49.61,27147.0,49.65,49.68,49.56,49.61,27147.0
2016-05-12 12:30:00,49.61,49.61,49.45,49.53,13813.0,49.61,49.61,49.45,49.53,13813.0
2016-05-12 12:40:00,49.52,49.61,49.5,49.6,15941.0,49.52,49.61,49.5,49.6,15941.0
2016-05-12 12:50:00,49.61,49.62,49.5,49.55,17388.0,49.61,49.62,49.5,49.55,17388.0
2016-05-12 13:00:00,49.59,49.61,49.5,49.54,21550.0,49.59,49.61,49.5,49.54,21550.0
2016-05-12 13:10:00,49.53,49.53,49.38,49.44,16125.0,49.53,49.53,49.38,49.44,16125.0
2016-05-12 13:20:00,49.43,49.5,49.4,49.44,13561.0,49.43,49.5,49.4,49.44,13561.0
2016-05-12 13:30:00,49.44,49.44,49.21,49.23,31914.0,49.44,49.44,49.21,49.23,31914.0
2016-05-12 13:40:00,49.25,49.41,49.25,49.35,25565.0,49.25,49.41,49.25,49.35,25565.0
2016-05-12 13:50:00,49.35,49.36,49.17,49.29,42816.0,49.35,49.36,49.17,49.29,42816.0
2016-05-12 14:00:00,49.27,49.29,49.21,49.23,41763.0,49.27,49.29,49.21,49.23,41763.0
2016-05-12 14:10:00,49.24,49.43,49.21,49.38,48367.0,49.24,49.43,49.21,49.38,48367.0
2016-05-12 14:20:00,49.38,49.42,49.27,49.28,27034.0,49.38,49.42,49.27,49.28,27034.0
2016-05-12 14:30:00,49.27,49.43,49.26,49.37,31321.0,49.27,49.43,49.26,49.37,31321.0
2016-05-12 14:40:00,49.39,49.54,49.36,49.48,40486.0,49.39,49.54,49.36,49.48,40486.0
2016-05-12 14:50:00,49.49,49.51,49.29,49.37,27351.0,49.49,49.51,49.29,49.37,27351.0
2016-05-12 15:00:00,49.36,49.45,49.34,49.38,34762.0,49.36,49.45,49.34,49.38,34762.0
2016-05-12 15:10:00,49.38,49.42,49.22,49.23,51723.0,49.38,49.42,49.22,49.23,51723.0
2016-05-12 15:20:00,49.22,49.35,49.22,49.32,144186.0,49.22,49.35,49.22,49.32,144186.0
2016-05-12 15:30:00,49.33,49.38,49.26,49.35,48088.0,49.33,49.38,49.26,49.35,48088.0
2016-05-12 15:40:00,49.34,49.35,49.18,49.25,80634.0,49.34,49.35,49.18,49.25,80634.0
2016-05-12 15:50:00,49.24,49.25,49.0,49.09,267292.0,49.24,49.25,49.0,49.09,267292.0
2016-05-13 09:30:00,49.05,49.47,48.65,49.29,81947.0,49.05,49.47,48.65,49.29,81947.0
2016-05-13 09:40:00,49.28,49.54,49.18,49.53,52901.0,49.28,49.54,49.18,49.53,52901.0
2016-05-13 09:50:00,49.53,49.61,49.05,49.22,39271.0,49.53,49.61,49.05,49.22,39271.0
2016-05-13 10:00:00,49.25,49.43,49.18,49.28,34078.0,49.25,49.43,49.18,49.28,34078.0
2016-05-13 10:10:00,49.26,49.56,49.15,49.56,35829.0,49.26,49.56,49.15,49.56,35829.0
2016-05-13 10:20:00,49.55,49.58,49.34,49.42,33487.0,49.55,49.58,49.34,49.42,33487.0
2016-05-13 10:30:00,49.41,49.42,49.12,49.18,27536.0,49.41,49.42,49.12,49.18,27536.0
2016-05-13 10:40:00,49.21,49.36,49.17,49.2,46852.0,49.21,49.36,49.17,49.2,46852.0
2016-05-13 10:50:00,49.21,49.31,49.16,49.29,78909.0,49.21,49.31,49.16,49.29,78909.0
2016-05-13 11:00:00,49.3,49.41,49.25,49.39,74073.0,49.3,49.41,49.25,49.39,74073.0
2016-05-13 11:10:00,49.39,49.49,49.35,49.49,16823.0,49.39,49.49,49.35,49.49,16823.0
2016-05-13 11:20:00,49.49,49.75,49.45,49.74,50677.0,49.49,49.75,49.45,49.74,50677.0
2016-05-13 11:30:00,49.75,49.8,49.6,49.65,74054.0,49.75,49.8,49.6,49.65,74054.0
2016-05-13 11:40:00,49.64,49.66,49.52,49.59,27799.0,49.64,49.66,49.52,49.59,27799.0
2016-05-13 11:50:00,49.57,49.57,49.49,49.51,22224.0,49.57,49.57,49.49,49.51,22224.0
2016-05-13 12:00:00,49.51,49.55,49.4,49.42,25902.0,49.51,49.55,49.4,49.42,25902.0
2016-05-13 12:10:00,49.44,49.44,49.31,49.4,23956.0,49.44,49.44,49.31,49.4,23956.0
2016-05-13 12:20:00,49.39,49.5,49.37,49.48,60511.0,49.39,49.5,49.37,49.48,60511.0
2016-05-13 12:30:00,49.5,49.53,49.38,49.41,36032.0,49.5,49.53,49.38,49.41,36032.0
2016-05-13 12:40:00,49.39,49.39,49.15,49.26,75873.0,49.39,49.39,49.15,49.26,75873.0
2016-05-13 12:50:00,49.24,49.29,49.12,49.14,14209.0,49.24,49.29,49.12,49.14,14209.0
2016-05-13 13:00:00,49.15,49.27,49.15,49.26,23343.0,49.15,49.27,49.15,49.26,23343.0
2016-05-13 13:10:00,49.27,49.37,49.26,49.35,9518.0,49.27,49.37,49.26,49.35,9518.0
2016-05-13 13:20:00,49.32,49.32,49.08,49.08,14172.0,49.32,49.32,49.08,49.08,14172.0
2016-05-13 13:30:00,49.09,49.15,49.03,49.03,19164.0,49.09,49.15,49.03,49.03,19164.0
2016-05-13 13:40:00,49.02,49.05,48.92,48.94,27753.0,49.02,49.05,48.92,48.94,27753.0
2016-05-13 13:50:00,48.94,48.94,48.79,48.9,30718.0,48.94,48.94,48.79,48.9,30718.0
2016-05-13 14:00:00,48.88,49.0,48.87,49.0,21917.0,48.88,49.0,48.87,49.0,21917.0
2016-05-13 14:10:00,48.97,48.97,48.85,48.85,15845.0,48.97,48.97,48.85,48.85,15845.0
2016-05-13 14:20:00,48.85,48.85,48.57,48.62,62670.0,48.85,48.85,48.57,48.62,62670.0
2016-05-13 14:30:00,48.61,48.7,48.6,48.66,39849.0,48.61,48.7,48.6,48.66,39849.0
2016-05-13 14:40:00,48.67,48.69,48.6,48.68,23302.0,48.67,48.69,48.6,48.68,23302.0
2016-05-13 14:50:00,48.68,48.7,48.62,48.66,32745.0,48.68,48.7,48.62,48.66,32745.0
2016-05-13 15:00:00,48.65,48.69,48.59,48.61,34051.0,48.65,48.69,48.59,48.61,34051.0
2016-05-13 15:10:00,48.61,48.62,48.54,48.61,62025.0,48.61,48.62,48.54,48.61,62025.0
2016-05-13 15:20:00,48.62,48.67,48.49,48.55,104367.0,48.62,48.67,48.49,48.55,104367.0
2016-05-13 15:30:00,48.55,48.58,48.53,48.57,53548.0,48.55,48.58,48.53,48.57,53548.0
2016-05-13 15:40:00,48.57,48.67,48.52,48.65,80481.0,48.57,48.67,48.52,48.65,80481.0
2016-05-13 15:50:00,48.64,48.67,48.55,48.56,131291.0,48.64,48.67,48.55,48.56,131291.0
2016-05-16 09:30:00,48.85,49.56,48.83,49.33,66998.0,48.85,49.56,48.83,49.33,66998.0
2016-05-16 09:40:00,49.29,49.74,49.14,49.51,51950.0,49.29,49.74,49.14,49.51,51950.0
2016-05-16 09:50:00,49.55,49.55,49.2,49.22,41463.0,49.55,49.55,49.2,49.22,41463.0
2016-05-16 10:00:00,49.23,49.66,49.23,49.58,38390.0,49.23,49.66,49.23,49.58,38390.0
2016-05-16 10:10:00,49.59,49.72,49.38,49.4,46763.0,49.59,49.72,49.38,49.4,46763.0
2016-05-16 10:20:00,49.43,49.51,49.32,49.44,28858.0,49.43,49.51,49.32,49.44,28858.0
2016-05-16 10:30:00,49.45,49.49,49.35,49.38,49500.0,49.45,49.49,49.35,49.38,49500.0
2016-05-16 10:40:00,49.39,49.39,49.17,49.3,30812.0,49.39,49.39,49.17,49.3,30812.0
2016-05-16 10:50:00,49.32,49.34,49.13,49.29,42198.0,49.32,49.34,49.13,49.29,42198.0
2016-05-16 11:00:00,49.28,49.31,49.04,49.04,53966.0,49.28,49.31,49.04,49.04,53966.0
2016-05-16 11:10:00,49.04,49.08,48.92,48.92,46420.0,49.04,49.08,48.92,48.92,46420.0
2016-05-16 11:20:00,48.93,48.93,48.75,48.91,51502.0,48.93,48.93,48.75,48.91,51502.0
2016-05-16 11:30:00,48.93,49.16,48.91,49.16,30179.0,48.93,49.16,48.91,49.16,30179.0
2016-05-16 11:40:00,49.13,49.33,49.13,49.18,40001.0,49.13,49.33,49.13,49.18,40001.0
2016-05-16 11:50:00,49.18,49.33,49.18,49.33,22067.0,49.18,49.33,49.18,49.33,22067.0
2016-05-16 12:00:00,49.33,49.35,49.11,49.21,28969.0,49.33,49.35,49.11,49.21,28969.0
2016-05-16 12:10:00,49.22,49.26,49.13,49.2,31323.0,49.22,49.26,49.13,49.2,31323.0
2016-05-16 12:20:00,49.21,49.22,48.96,48.99,18629.0,49.21,49.22,48.96,48.99,18629.0
2016-05-16 12:30:00,48.98,49.1,48.97,49.06,23886.0,48.98,49.1,48.97,49.06,23886.0
2016-05-16 12:40:00,49.04,49.11,49.01,49.07,24765.0,49.04,49.11,49.01,49.07,24765.0
2016-05-16 12:50:00,49.08,49.13,49.04,49.09,12694.0,49.08,49.13,49.04,49.09,12694.0
2016-05-16 13:00:00,49.1,49.17,49.03,49.04,16241.0,49.1,49.17,49.03,49.04,16241.0
2016-05-16 13:10:00,49.05,49.05,48.99,48.99,14882.0,49.05,49.05,48.99,48.99,14882.0
2016-05-16 13:20:00,48.99,49.02,48.91,49.01,24013.0,48.99,49.02,48.91,49.01,24013.0
2016-05-16 13:30:00,49.02,49.05,48.91,48.99,44306.0,49.02,49.05,48.91,48.99,44306.0
2016-05-16 13:40:00,48.98,49.05,48.98,49.02,17823.0,48.98,49.05,48.98,49.02,17823.0
2016-05-16 13:50:00,49.04,49.2,49.04,49.19,37308.0,49.04,49.2,49.04,49.19,37308.0
2016-05-16 14:00:00,49.18,49.37,49.18,49.35,29668.0,49.18,49.37,49.18,49.35,29668.0
2016-05-16 14:10:00,49.34,49.38,49.23,49.24,21433.0,49.34,49.38,49.23,49.24,21433.0
2016-05-16 14:20:00,49.25,49.33,49.23,49.23,21490.0,49.25,49.33,49.23,49.23,21490.0
2016-05-16 14:30:00,49.23,49.28,49.21,49.24,22922.0,49.23,49.28,49.21,49.24,22922.0
2016-05-16 14:40:00,49.24,49.26,49.16,49.16,25140.0,49.24,49.26,49.16,49.16,25140.0
2016-05-16 14:50:00,49.15,49.17,49.11,49.15,13574.0,49.15,49.17,49.11,49.15,13574.0
2016-05-16 15:00:00,49.15,49.26,49.15,49.24,20709.0,49.15,49.26,49.15,49.24,20709.0
2016-05-16 15:10:00,49.23,49.23,49.06,49.1,24254.0,49.23,49.23,49.06,49.1,24254.0
2016-05-16 15:20:00,49.1,49.18,49.08,49.14,43580.0,49.1,49.18,49.08,49.14,43580.0
2016-05-16 15:30:00,49.13,49.21,49.09,49.21,50281.0,49.13,49.21,49.09,49.21,50281.0
2016-05-16 15:40:00,49.2,49.21,49.11,49.14,57374.0,49.2,49.21,49.11,49.14,57374.0
2016-05-16 15:50:00,49.16,49.17,49.04,49.05,70790.0,49.16,49.17,49.04,49.05,70790.0
2016-05-17 09:30:00,49.08,49.29,48.7,48.81,40060.0,49.08,49.29,48.7,48.81,40060.0
2016-05-17 09:40:00,48.8,48.92,48.51,48.81,55908.0,48.8,48.92,48.51,48.81,55908.0
2016-05-17 09:50:00,48.81,49.21,48.72,49.18,47979.0,48.81,49.21,48.72,49.18,47979.0
2016-05-17 10:00:00,49.19,49.19,48.73,48.78,40386.0,49.19,49.19,48.73,48.78,40386.0
2016-05-17 10:10:00,48.79,48.99,48.7,48.91,56105.0,48.79,48.99,48.7,48.91,56105.0
2016-05-17 10:20:00,48.93,49.06,48.88,48.89,21502.0,48.93,49.06,48.88,48.89,21502.0
2016-05-17 10:30:00,48.88,48.94,48.7,48.91,27658.0,48.88,48.94,48.7,48.91,27658.0
2016-05-17 10:40:00,48.94,49.08,48.88,48.95,41524.0,48.94,49.08,48.88,48.95,41524.0
2016-05-17 10:50:00,48.96,49.13,48.95,49.01,37996.0,48.96,49.13,48.95,49.01,37996.0
2016-05-17 11:00:00,49.0,49.09,48.98,49.04,38274.0,49.0,49.09,48.98,49.04,38274.0
2016-05-17 11:10:00,49.05,49.3,49.02,49.19,104541.0,49.05,49.3,49.02,49.19,104541.0
2016-05-17 11:20:00,49.2,49.29,48.96,48.96,25697.0,49.2,49.29,48.96,48.96,25697.0
2016-05-17 11:30:00,48.94,49.12,48.93,49.12,24651.0,48.94,49.12,48.93,49.12,24651.0
2016-05-17 11:40:00,49.13,49.23,49.08,49.19,37976.0,49.13,49.23,49.08,49.19,37976.0
2016-05-17 11:50:00,49.2,49.26,49.05,49.13,29793.0,49.2,49.26,49.05,49.13,29793.0
2016-05-17 12:00:00,49.14,49.16,49.07,49.09,17000.0,49.14,49.16,49.07,49.09,17000.0
2016-05-17 12:10:00,49.08,49.15,48.94,48.95,40306.0,49.08,49.15,48.94,48.95,40306.0
2016-05-17 12:20:00,48.97,49.0,48.93,48.98,17739.0,48.97,49.0,48.93,48.98,17739.0
2016-05-17 12:30:00,48.99,49.0,48.84,48.96,23617.0,48.99,49.0,48.84,48.96,23617.0
2016-05-17 12:40:00,48.95,49.0,48.89,48.93,13405.0,48.95,49.0,48.89,48.93,13405.0
2016-05-17 12:50:00,48.95,48.99,48.89,48.93,22871.0,48.95,48.99,48.89,48.93,22871.0
2016-05-17 13:00:00,48.93,48.95,48.85,48.87,17102.0,48.93,48.95,48.85,48.87,17102.0
2016-05-17 13:10:00,48.88,48.9,48.84,48.9,24726.0,48.88,48.9,48.84,48.9,24726.0
2016-05-17 13:20:00,48.91,48.99,48.84,48.84,27974.0,48.91,48.99,48.84,48.84,27974.0
2016-05-17 13:30:00,48.82,48.91,48.82,48.82,19961.0,48.82,48.91,48.82,48.82,19961.0
2016-05-17 13:40:00,48.83,48.87,48.78,48.78,16319.0,48.83,48.87,48.78,48.78,16319.0
2016-05-17 13:50:00,48.78,48.84,48.71,48.71,28342.0,48.78,48.84,48.71,48.71,28342.0
2016-05-17 14:00:00,48.71,48.75,48.61,48.69,27394.0,48.71,48.75,48.61,48.69,27394.0
2016-05-17 14:10:00,48.68,48.69,48.6,48.6,41250.0,48.68,48.69,48.6,48.6,41250.0
2016-05-17 14:20:00,48.6,48.61,48.39,48.52,99561.0,48.6,48.61,48.39,48.52,99561.0
2016-05-17 14:30:00,48.53,48.53,48.33,48.48,54440.0,48.53,48.53,48.33,48.48,54440.0
2016-05-17 14:40:00,48.48,48.51,48.35,48.48,33515.0,48.48,48.51,48.35,48.48,33515.0
2016-05-17 14:50:00,48.46,48.59,48.38,48.53,46678.0,48.46,48.59,48.38,48.53,46678.0
2016-05-17 15:00:00,48.52,48.71,48.48,48.64,42409.0,48.52,48.71,48.48,48.64,42409.0
2016-05-17 15:10:00,48.62,48.62,48.47,48.47,37573.0,48.62,48.62,48.47,48.47,37573.0
2016-05-17 15:20:00,48.47,48.52,48.39,48.44,28624.0,48.47,48.52,48.39,48.44,28624.0
2016-05-17 15:30:00,48.44,48.57,48.4,48.52,49846.0,48.44,48.57,48.4,48.52,49846.0
2016-05-17 15:40:00,48.53,48.54,48.43,48.48,51093.0,48.53,48.54,48.43,48.48,51093.0
2016-05-17 15:50:00,48.49,48.56,48.45,48.5,111243.0,48.49,48.56,48.45,48.5,111243.0
2016-05-18 09:30:00,48.17,48.68,48.05,48.68,70139.0,48.17,48.68,48.05,48.68,70139.0
2016-05-18 09:40:00,48.68,48.9,48.64,48.7,36205.0,48.68,48.9,48.64,48.7,36205.0
2016-05-18 09:50:00,48.72,49.02,48.64,49.0,58577.0,48.72,49.02,48.64,49.0,58577.0
2016-05-18 10:00:00,49.02,49.23,48.83,49.17,57555.0,49.02,49.23,48.83,49.17,57555.0
2016-05-18 10:10:00,49.15,49.5,49.14,49.45,77850.0,49.15,49.5,49.14,49.45,77850.0
2016-05-18 10:20:00,49.42,49.67,49.41,49.56,62049.0,49.42,49.67,49.41,49.56,62049.0
2016-05-18 10:30:00,49.56,49.56,49.22,49.35,48182.0,49.56,49.56,49.22,49.35,48182.0
2016-05-18 10:40:00,49.32,49.51,49.31,49.44,33258.0,49.32,49.51,49.31,49.44,33258.0
2016-05-18 10:50:00,49.43,49.44,49.12,49.15,24823.0,49.43,49.44,49.12,49.15,24823.0
2016-05-18 11:00:00,49.15,49.33,49.15,49.23,28096.0,49.15,49.33,49.15,49.23,28096.0
2016-05-18 11:10:00,49.25,49.29,49.18,49.23,28514.0,49.25,49.29,49.18,49.23,28514.0
2016-05-18 11:20:00,49.25,49.43,49.17,49.41,21326.0,49.25,49.43,49.17,49.41,21326.0
2016-05-18 11:30:00,49.4,49.56,49.39,49.48,26019.0,49.4,49.56,49.39,49.48,26019.0
2016-05-18 11:40:00,49.49,49.6,49.46,49.59,32747.0,49.49,49.6,49.46,49.59,32747.0
2016-05-18 11:50:00,49.59,49.65,49.47,49.51,39842.0,49.59,49.65,49.47,49.51,39842.0
2016-05-18 12:00:00,49.49,49.5,49.35,49.38,23371.0,49.49,49.5,49.35,49.38,23371.0
2016-05-18 12:10:00,49.39,49.4,49.24,49.24,22564.0,49.39,49.4,49.24,49.24,22564.0
2016-05-18 12:20:00,49.25,49.28,49.14,49.16,38102.0,49.25,49.28,49.14,49.16,38102.0
2016-05-18 12:30:00,49.18,49.3,49.16,49.28,18075.0,49.18,49.3,49.16,49.28,18075.0
2016-05-18 12:40:00,49.26,49.41,49.26,49.39,24699.0,49.26,49.41,49.26,49.39,24699.0
2016-05-18 12:50:00,49.39,49.49,49.34,49.49,18000.0,49.39,49.49,49.34,49.49,18000.0
2016-05-18 13:00:00,49.5,49.52,49.29,49.29,20894.0,49.5,49.52,49.29,49.29,20894.0
2016-05-18 13:10:00,49.31,49.35,49.17,49.18,35146.0,49.31,49.35,49.17,49.18,35146.0
2016-05-18 13:20:00,49.2,49.33,49.18,49.19,19850.0,49.2,49.33,49.18,49.19,19850.0
2016-05-18 13:30:00,49.2,49.38,49.2,49.35,16964.0,49.2,49.38,49.2,49.35,16964.0
2016-05-18 13:40:00,49.34,49.36,49.24,49.26,15280.0,49.34,49.36,49.24,49.26,15280.0
2016-05-18 13:50:00,49.24,49.3,49.17,49.18,18884.0,49.24,49.3,49.17,49.18,18884.0
2016-05-18 14:00:00,49.21,49.21,48.65,48.92,82351.0,49.21,49.21,48.65,48.92,82351.0
2016-05-18 14:10:00,48.91,48.93,48.57,48.84,36121.0,48.91,48.93,48.57,48.84,36121.0
2016-05-18 14:20:00,48.83,48.83,48.55,48.58,36602.0,48.83,48.83,48.55,48.58,36602.0
2016-05-18 14:30:00,48.55,48.83,48.46,48.78,42382.0,48.55,48.83,48.46,48.78,42382.0
2016-05-18 14:40:00,48.79,48.88,48.66,48.7,35988.0,48.79,48.88,48.66,48.7,35988.0
2016-05-18 14:50:00,48.7,48.86,48.69,48.78,37886.0,48.7,48.86,48.69,48.78,37886.0
2016-05-18 15:00:00,48.76,48.97,48.76,48.82,37487.0,48.76,48.97,48.76,48.82,37487.0
2016-05-18 15:10:00,48.83,48.83,48.65,48.7,25710.0,48.83,48.83,48.65,48.7,25710.0
2016-05-18 15:20:00,48.7,48.7,48.58,48.61,27169.0,48.7,48.7,48.58,48.61,27169.0
2016-05-18 15:30:00,48.62,48.74,48.56,48.56,37347.0,48.62,48.74,48.56,48.56,37347.0
2016-05-18 15:40:00,48.56,48.75,48.53,48.69,43778.0,48.56,48.75,48.53,48.69,43778.0
2016-05-18 15:50:00,48.66,48.75,48.58,48.73,110772.0,48.66,48.75,48.58,48.73,110772.0
2016-05-19 09:30:00,48.4,48.89,48.15,48.5,41633.0,48.4,48.89,48.15,48.5,41633.0
2016-05-19 09:40:00,48.52,48.75,48.35,48.35,27736.0,48.52,48.75,48.35,48.35,27736.0
2016-05-19 09:50:00,48.38,48.38,47.66,47.72,88019.0,48.38,48.38,47.66,47.72,88019.0
2016-05-19 10:00:00,47.73,48.06,47.62,47.69,59797.0,47.73,48.06,47.62,47.69,59797.0
2016-05-19 10:10:00,47.68,47.79,47.45,47.73,80631.0,47.68,47.79,47.45,47.73,80631.0
2016-05-19 10:20:00,47.68,47.69,47.45,47.46,116299.0,47.68,47.69,47.45,47.46,116299.0
2016-05-19 10:30:00,47.46,47.62,47.26,47.27,125109.0,47.46,47.62,47.26,47.27,125109.0
2016-05-19 10:40:00,47.28,47.34,47.07,47.28,137709.0,47.28,47.34,47.07,47.28,137709.0
2016-05-19 10:50:00,47.29,47.29,47.01,47.03,109577.0,47.29,47.29,47.01,47.03,109577.0
2016-05-19 11:00:00,47.04,47.34,47.04,47.18,80120.0,47.04,47.34,47.04,47.18,80120.0
2016-05-19 11:10:00,47.16,47.41,47.07,47.37,85585.0,47.16,47.41,47.07,47.37,85585.0
2016-05-19 11:20:00,47.37,47.51,47.1,47.11,82243.0,47.37,47.51,47.1,47.11,82243.0
2016-05-19 11:30:00,47.13,47.16,47.0,47.04,61985.0,47.13,47.16,47.0,47.04,61985.0
2016-05-19 11:40:00,47.03,47.03,46.82,46.96,107127.0,47.03,47.03,46.82,46.96,107127.0
2016-05-19 11:50:00,46.96,46.97,46.67,46.74,124771.0,46.96,46.97,46.67,46.74,124771.0
2016-05-19 12:00:00,46.74,46.93,46.68,46.76,105715.0,46.74,46.93,46.68,46.76,105715.0
2016-05-19 12:10:00,46.76,46.97,46.73,46.81,72999.0,46.76,46.97,46.73,46.81,72999.0
2016-05-19 12:20:00,46.8,47.05,46.8,47.02,51753.0,46.8,47.05,46.8,47.02,51753.0
2016-05-19 12:30:00,47.04,47.1,46.95,47.04,41054.0,47.04,47.1,46.95,47.04,41054.0
2016-05-19 12:40:00,47.04,47.05,46.85,46.92,56982.0,47.04,47.05,46.85,46.92,56982.0
2016-05-19 12:50:00,46.89,46.91,46.72,46.82,49463.0,46.89,46.91,46.72,46.82,49463.0
2016-05-19 13:00:00,46.82,47.02,46.81,46.97,39553.0,46.82,47.02,46.81,46.97,39553.0
2016-05-19 13:10:00,46.97,47.06,46.91,46.96,33968.0,46.97,47.06,46.91,46.96,33968.0
2016-05-19 13:20:00,46.94,46.94,46.86,46.89,38712.0,46.94,46.94,46.86,46.89,38712.0
2016-05-19 13:30:00,46.9,47.19,46.88,47.15,58002.0,46.9,47.19,46.88,47.15,58002.0
2016-05-19 13:40:00,47.16,47.25,47.13,47.13,29054.0,47.16,47.25,47.13,47.13,29054.0
2016-05-19 13:50:00,47.13,47.26,47.13,47.16,86764.0,47.13,47.26,47.13,47.16,86764.0
2016-05-19 14:00:00,47.16,47.21,47.1,47.2,38330.0,47.16,47.21,47.1,47.2,38330.0
2016-05-19 14:10:00,47.2,47.36,47.2,47.23,55060.0,47.2,47.36,47.2,47.23,55060.0
2016-05-19 14:20:00,47.24,47.34,47.17,47.25,38110.0,47.24,47.34,47.17,47.25,38110.0
2016-05-19 14:30:00,47.24,47.25,47.06,47.1,79887.0,47.24,47.25,47.06,47.1,79887.0
2016-05-19 14:40:00,47.11,47.16,47.03,47.03,30549.0,47.11,47.16,47.03,47.03,30549.0
2016-05-19 14:50:00,47.02,47.02,46.88,46.95,41445.0,47.02,47.02,46.88,46.95,41445.0
2016-05-19 15:00:00,46.95,47.18,46.95,47.08,38434.0,46.95,47.18,46.95,47.08,38434.0
2016-05-19 15:10:00,47.09,47.16,47.04,47.15,56976.0,47.09,47.16,47.04,47.15,56976.0
2016-05-19 15:20:00,47.16,47.23,47.09,47.13,44068.0,47.16,47.23,47.09,47.13,44068.0
2016-05-19 15:30:00,47.14,47.15,47.01,47.13,49296.0,47.14,47.15,47.01,47.13,49296.0
2016-05-19 15:40:00,47.14,47.19,47.08,47.13,60913.0,47.14,47.19,47.08,47.13,60913.0
2016-05-19 15:50:00,47.14,47.16,47.02,47.09,152013.0,47.14,47.16,47.02,47.09,152013.0
2016-05-20 09:30:00,47.37,47.7,47.15,47.25,87044.0,47.37,47.7,47.15,47.25,87044.0
2016-05-20 09:40:00,47.33,47.57,47.06,47.28,75747.0,47.33,47.57,47.06,47.28,75747.0
2016-05-20 09:50:00,47.3,47.44,47.0,47.43,110412.0,47.3,47.44,47.0,47.43,110412.0
2016-05-20 10:00:00,47.4,47.7,47.38,47.59,62345.0,47.4,47.7,47.38,47.59,62345.0
2016-05-20 10:10:00,47.6,47.86,47.59,47.82,63332.0,47.6,47.86,47.59,47.82,63332.0
2016-05-20 10:20:00,47.85,47.87,47.5,47.55,48597.0,47.85,47.87,47.5,47.55,48597.0
2016-05-20 10:30:00,47.55,47.74,47.5,47.7,53341.0,47.55,47.74,47.5,47.7,53341.0
2016-05-20 10:40:00,47.7,47.85,47.7,47.83,82021.0,47.7,47.85,47.7,47.83,82021.0
2016-05-20 10:50:00,47.85,47.95,47.66,47.81,38546.0,47.85,47.95,47.66,47.81,38546.0
2016-05-20 11:00:00,47.83,47.96,47.81,47.89,41123.0,47.83,47.96,47.81,47.89,41123.0
2016-05-20 11:10:00,47.89,48.0,47.81,47.88,41342.0,47.89,48.0,47.81,47.88,41342.0
2016-05-20 11:20:00,47.86,47.92,47.73,47.74,37726.0,47.86,47.92,47.73,47.74,37726.0
2016-05-20 11:30:00,47.72,47.98,47.72,47.93,26715.0,47.72,47.98,47.72,47.93,26715.0
2016-05-20 11:40:00,47.89,47.9,47.74,47.83,26182.0,47.89,47.9,47.74,47.83,26182.0
2016-05-20 11:50:00,47.83,47.92,47.79,47.88,24579.0,47.83,47.92,47.79,47.88,24579.0
2016-05-20 12:00:00,47.88,47.88,47.77,47.81,24560.0,47.88,47.88,47.77,47.81,24560.0
2016-05-20 12:10:00,47.8,47.96,47.8,47.96,27065.0,47.8,47.96,47.8,47.96,27065.0
2016-05-20 12:20:00,47.97,48.04,47.93,47.97,54576.0,47.97,48.04,47.93,47.97,54576.0
2016-05-20 12:30:00,47.97,48.08,47.96,48.04,32228.0,47.97,48.08,47.96,48.04,32228.0
2016-05-20 12:40:00,48.05,48.13,48.04,48.13,19885.0,48.05,48.13,48.04,48.13,19885.0
2016-05-20 12:50:00,48.14,48.15,48.09,48.12,16533.0,48.14,48.15,48.09,48.12,16533.0
2016-05-20 13:00:00,48.12,48.12,48.0,48.07,24669.0,48.12,48.12,48.0,48.07,24669.0
2016-05-20 13:10:00,48.07,48.15,48.04,48.08,21005.0,48.07,48.15,48.04,48.08,21005.0
2016-05-20 13:20:00,48.06,48.16,48.05,48.14,42379.0,48.06,48.16,48.05,48.14,42379.0
2016-05-20 13:30:00,48.14,48.21,48.12,48.18,51803.0,48.14,48.21,48.12,48.18,51803.0
2016-05-20 13:40:00,48.18,48.19,48.12,48.14,31894.0,48.18,48.19,48.12,48.14,31894.0
2016-05-20 13:50:00,48.15,48.18,48.06,48.12,33489.0,48.15,48.18,48.06,48.12,33489.0
2016-05-20 14:00:00,48.12,48.17,48.09,48.11,25120.0,48.12,48.17,48.09,48.11,25120.0
2016-05-20 14:10:00,48.1,48.13,48.07,48.07,15487.0,48.1,48.13,48.07,48.07,15487.0
2016-05-20 14:20:00,48.07,48.19,48.06,48.19,16691.0,48.07,48.19,48.06,48.19,16691.0
2016-05-20 14:30:00,48.19,48.23,48.14,48.21,18536.0,48.19,48.23,48.14,48.21,18536.0
2016-05-20 14:40:00,48.22,48.22,48.1,48.12,17703.0,48.22,48.22,48.1,48.12,17703.0
2016-05-20 14:50:00,48.14,48.18,47.97,47.99,42661.0,48.14,48.18,47.97,47.99,42661.0
2016-05-20 15:00:00,48.0,48.03,47.85,47.9,44450.0,48.0,48.03,47.85,47.9,44450.0
2016-05-20 15:10:00,47.92,47.98,47.81,47.82,33613.0,47.92,47.98,47.81,47.82,33613.0
2016-05-20 15:20:00,47.83,47.86,47.77,47.83,37495.0,47.83,47.86,47.77,47.83,37495.0
2016-05-20 15:30:00,47.83,47.94,47.79,47.92,48534.0,47.83,47.94,47.79,47.92,48534.0
2016-05-20 15:40:00,47.93,47.99,47.89,47.89,65544.0,47.93,47.99,47.89,47.89,65544.0
2016-05-20 15:50:00,47.89,48.04,47.85,48.02,136815.0,47.89,48.04,47.85,48.02,136815.0
2016-05-23 09:30:00,48.11,48.99,48.11,48.84,89100.0,48.11,48.99,48.11,48.84,89100.0
2016-05-23 09:40:00,48.9,49.03,48.7,49.02,67299.0,48.9,49.03,48.7,49.02,67299.0
2016-05-23 09:50:00,49.04,49.1,48.9,49.08,119767.0,49.04,49.1,48.9,49.08,119767.0
2016-05-23 10:00:00,49.09,49.32,49.0,49.06,50596.0,49.09,49.32,49.0,49.06,50596.0
2016-05-23 10:10:00,49.07,49.21,48.97,49.18,41411.0,49.07,49.21,48.97,49.18,41411.0
2016-05-23 10:20:00,49.2,49.4,49.03,49.12,67223.0,49.2,49.4,49.03,49.12,67223.0
2016-05-23 10:30:00,49.12,49.4,49.12,49.35,63332.0,49.12,49.4,49.12,49.35,63332.0
2016-05-23 10:40:00,49.35,49.62,49.34,49.61,121660.0,49.35,49.62,49.34,49.61,121660.0
2016-05-23 10:50:00,49.6,49.64,49.44,49.64,42779.0,49.6,49.64,49.44,49.64,42779.0
2016-05-23 11:00:00,49.61,49.77,49.55,49.7,74468.0,49.61,49.77,49.55,49.7,74468.0
2016-05-23 11:10:00,49.72,49.76,49.43,49.44,76263.0,49.72,49.76,49.43,49.44,76263.0
2016-05-23 11:20:00,49.47,49.52,49.32,49.34,37774.0,49.47,49.52,49.32,49.34,37774.0
2016-05-23 11:30:00,49.38,49.4,49.22,49.3,40975.0,49.38,49.4,49.22,49.3,40975.0
2016-05-23 11:40:00,49.31,49.38,49.19,49.33,26156.0,49.31,49.38,49.19,49.33,26156.0
2016-05-23 11:50:00,49.34,49.37,49.22,49.33,21130.0,49.34,49.37,49.22,49.33,21130.0
2016-05-23 12:00:00,49.32,49.49,49.29,49.41,34018.0,49.32,49.49,49.29,49.41,34018.0
2016-05-23 12:10:00,49.41,49.47,49.34,49.47,24920.0,49.41,49.47,49.34,49.47,24920.0
2016-05-23 12:20:00,49.45,49.46,49.38,49.4,14182.0,49.45,49.46,49.38,49.4,14182.0
2016-05-23 12:30:00,49.39,49.42,49.29,49.36,33679.0,49.39,49.42,49.29,49.36,33679.0
2016-05-23 12:40:00,49.35,49.54,49.32,49.5,41211.0,49.35,49.54,49.32,49.5,41211.0
2016-05-23 12:50:00,49.48,49.5,49.41,49.42,20104.0,49.48,49.5,49.41,49.42,20104.0
2016-05-23 13:00:00,49.42,49.57,49.41,49.54,31475.0,49.42,49.57,49.41,49.54,31475.0
2016-05-23 13:10:00,49.52,49.57,49.41,49.44,28901.0,49.52,49.57,49.41,49.44,28901.0
2016-05-23 13:20:00,49.45,49.45,49.28,49.31,35801.0,49.45,49.45,49.28,49.31,35801.0
2016-05-23 13:30:00,49.27,49.3,49.22,49.28,22444.0,49.27,49.3,49.22,49.28,22444.0
2016-05-23 13:40:00,49.27,49.29,49.21,49.28,17173.0,49.27,49.29,49.21,49.28,17173.0
2016-05-23 13:50:00,49.26,49.37,49.23,49.28,23983.0,49.26,49.37,49.23,49.28,23983.0
2016-05-23 14:00:00,49.3,49.32,49.26,49.3,26249.0,49.3,49.32,49.26,49.3,26249.0
2016-05-23 14:10:00,49.28,49.35,49.25,49.27,24950.0,49.28,49.35,49.25,49.27,24950.0
2016-05-23 14:20:00,49.26,49.32,49.16,49.28,29554.0,49.26,49.32,49.16,49.28,29554.0
2016-05-23 14:30:00,49.28,49.3,49.18,49.27,54217.0,49.28,49.3,49.18,49.27,54217.0
2016-05-23 14:40:00,49.26,49.38,49.25,49.33,65277.0,49.26,49.38,49.25,49.33,65277.0
2016-05-23 14:50:00,49.34,49.36,49.26,49.26,35935.0,49.34,49.36,49.26,49.26,35935.0
2016-05-23 15:00:00,49.27,49.27,49.1,49.11,119990.0,49.27,49.27,49.1,49.11,119990.0
2016-05-23 15:10:00,49.1,49.22,49.07,49.11,34437.0,49.1,49.22,49.07,49.11,34437.0
2016-05-23 15:20:00,49.11,49.2,49.09,49.15,26197.0,49.11,49.2,49.09,49.15,26197.0
2016-05-23 15:30:00,49.14,49.2,49.09,49.17,40146.0,49.14,49.2,49.09,49.17,40146.0
2016-05-23 15:40:00,49.17,49.23,49.1,49.1,71926.0,49.17,49.23,49.1,49.1,71926.0
2016-05-23 15:50:00,49.1,49.12,49.0,49.04,207397.0,49.1,49.12,49.0,49.04,207397.0
2016-05-24 09:30:00,49.57,49.84,49.35,49.73,149015.0,49.57,49.84,49.35,49.73,149015.0
2016-05-24 09:40:00,49.69,49.8,49.44,49.57,94448.0,49.69,49.8,49.44,49.57,94448.0
2016-05-24 09:50:00,49.57,49.87,49.55,49.79,83091.0,49.57,49.87,49.55,49.79,83091.0
2016-05-24 10:00:00,49.82,49.96,49.77,49.95,97273.0,49.82,49.96,49.77,49.95,97273.0
2016-05-24 10:10:00,49.95,50.16,49.83,50.14,90315.0,49.95,50.16,49.83,50.14,90315.0
2016-05-24 10:20:00,50.12,50.19,49.97,50.14,50692.0,50.12,50.19,49.97,50.14,50692.0
2016-05-24 10:30:00,50.15,50.2,50.06,50.2,92815.0,50.15,50.2,50.06,50.2,92815.0
2016-05-24 10:40:00,50.19,50.23,50.08,50.13,57375.0,50.19,50.23,50.08,50.13,57375.0
2016-05-24 10:50:00,50.13,50.3,50.11,50.3,75015.0,50.13,50.3,50.11,50.3,75015.0
2016-05-24 11:00:00,50.3,50.46,50.27,50.46,95493.0,50.3,50.46,50.27,50.46,95493.0
2016-05-24 11:10:00,50.46,50.52,50.33,50.43,74422.0,50.46,50.52,50.33,50.43,74422.0
2016-05-24 11:20:00,50.44,50.47,50.35,50.41,47151.0,50.44,50.47,50.35,50.41,47151.0
2016-05-24 11:30:00,50.4,50.41,50.16,50.18,61845.0,50.4,50.41,50.16,50.18,61845.0
2016-05-24 11:40:00,50.19,50.21,50.09,50.1,82102.0,50.19,50.21,50.09,50.1,82102.0
2016-05-24 11:50:00,50.11,50.27,50.1,50.17,63953.0,50.11,50.27,50.1,50.17,63953.0
2016-05-24 12:00:00,50.17,50.21,50.1,50.19,30220.0,50.17,50.21,50.1,50.19,30220.0
2016-05-24 12:10:00,50.21,50.21,50.03,50.04,20732.0,50.21,50.21,50.03,50.04,20732.0
2016-05-24 12:20:00,50.05,50.1,50.01,50.08,25642.0,50.05,50.1,50.01,50.08,25642.0
2016-05-24 12:30:00,50.09,50.12,50.03,50.08,16750.0,50.09,50.12,50.03,50.08,16750.0
2016-05-24 12:40:00,50.08,50.14,50.03,50.09,29511.0,50.08,50.14,50.03,50.09,29511.0
2016-05-24 12:50:00,50.09,50.15,50.04,50.06,24312.0,50.09,50.15,50.04,50.06,24312.0
2016-05-24 13:00:00,50.09,50.19,50.09,50.17,28969.0,50.09,50.19,50.09,50.17,28969.0
2016-05-24 13:10:00,50.18,50.33,50.18,50.28,73992.0,50.18,50.33,50.18,50.28,73992.0
2016-05-24 13:20:00,50.27,50.41,50.26,50.35,28831.0,50.27,50.41,50.26,50.35,28831.0
2016-05-24 13:30:00,50.36,50.36,50.17,50.2,21512.0,50.36,50.36,50.17,50.2,21512.0
2016-05-24 13:40:00,50.19,50.34,50.16,50.34,17196.0,50.19,50.34,50.16,50.34,17196.0
2016-05-24 13:50:00,50.34,50.36,50.24,50.32,35560.0,50.34,50.36,50.24,50.32,35560.0
2016-05-24 14:00:00,50.34,50.41,50.32,50.36,38793.0,50.34,50.41,50.32,50.36,38793.0
2016-05-24 14:10:00,50.37,50.51,50.37,50.42,40054.0,50.37,50.51,50.37,50.42,40054.0
2016-05-24 14:20:00,50.44,50.5,50.38,50.5,23591.0,50.44,50.5,50.38,50.5,23591.0
2016-05-24 14:30:00,50.49,50.62,50.48,50.58,36737.0,50.49,50.62,50.48,50.58,36737.0
2016-05-24 14:40:00,50.59,50.61,50.5,50.58,28599.0,50.59,50.61,50.5,50.58,28599.0
2016-05-24 14:50:00,50.6,50.67,50.57,50.62,29492.0,50.6,50.67,50.57,50.62,29492.0
2016-05-24 15:00:00,50.6,50.63,50.57,50.6,32513.0,50.6,50.63,50.57,50.6,32513.0
2016-05-24 15:10:00,50.6,50.67,50.57,50.66,43807.0,50.6,50.67,50.57,50.66,43807.0
2016-05-24 15:20:00,50.65,50.67,50.56,50.6,47792.0,50.65,50.67,50.56,50.6,47792.0
2016-05-24 15:30:00,50.61,50.63,50.49,50.5,57756.0,50.61,50.63,50.49,50.5,57756.0
2016-05-24 15:40:00,50.49,50.52,50.44,50.52,88107.0,50.49,50.52,50.44,50.52,88107.0
2016-05-24 15:50:00,50.48,50.54,50.46,50.47,179769.0,50.48,50.54,50.46,50.47,179769.0
2016-05-25 09:30:00,51.01,51.33,50.47,50.65,131980.0,51.01,51.33,50.47,50.65,131980.0
2016-05-25 09:40:00,50.68,50.85,50.56,50.85,62442.0,50.68,50.85,50.56,50.85,62442.0
2016-05-25 09:50:00,50.85,50.94,50.7,50.87,42674.0,50.85,50.94,50.7,50.87,42674.0
2016-05-25 10:00:00,50.87,50.9,50.7,50.7,46181.0,50.87,50.9,50.7,50.7,46181.0
2016-05-25 10:10:00,50.72,50.84,50.6,50.72,40432.0,50.72,50.84,50.6,50.72,40432.0
2016-05-25 10:20:00,50.69,50.69,50.51,50.53,18973.0,50.69,50.69,50.51,50.53,18973.0
2016-05-25 10:30:00,50.5,50.66,50.48,50.5,43346.0,50.5,50.66,50.48,50.5,43346.0
2016-05-25 10:40:00,50.49,50.56,50.34,50.4,36069.0,50.49,50.56,50.34,50.4,36069.0
2016-05-25 10:50:00,50.4,50.42,50.32,50.38,60226.0,50.4,50.42,50.32,50.38,60226.0
2016-05-25 11:00:00,50.39,50.53,50.37,50.41,52444.0,50.39,50.53,50.37,50.41,52444.0
2016-05-25 11:10:00,50.42,50.44,50.16,50.17,96334.0,50.42,50.44,50.16,50.17,96334.0
2016-05-25 11:20:00,50.17,50.21,49.97,50.01,96126.0,50.17,50.21,49.97,50.01,96126.0
2016-05-25 11:30:00,50.01,50.07,49.94,50.07,47460.0,50.01,50.07,49.94,50.07,47460.0
2016-05-25 11:40:00,50.07,50.25,50.06,50.23,31953.0,50.07,50.25,50.06,50.23,31953.0
2016-05-25 11:50:00,50.22,50.4,50.2,50.38,56359.0,50.22,50.4,50.2,50.38,56359.0
2016-05-25 12:00:00,50.38,50.38,50.25,50.28,38589.0,50.38,50.38,50.25,50.28,38589.0
2016-05-25 12:10:00,50.28,50.41,50.25,50.32,27715.0,50.28,50.41,50.25,50.32,27715.0
2016-05-25 12:20:00,50.32,50.32,50.24,50.26,9700.0,50.32,50.32,50.24,50.26,9700.0
2016-05-25 12:30:00,50.23,50.32,50.2,50.21,35668.0,50.23,50.32,50.2,50.21,35668.0
2016-05-25 12:40:00,50.24,50.28,50.2,50.25,18518.0,50.24,50.28,50.2,50.25,18518.0
2016-05-25 12:50:00,50.25,50.48,50.25,50.48,31250.0,50.25,50.48,50.25,50.48,31250.0
2016-05-25 13:00:00,50.48,50.73,50.48,50.66,50855.0,50.48,50.73,50.48,50.66,50855.0
2016-05-25 13:10:00,50.67,50.68,50.59,50.6,51864.0,50.67,50.68,50.59,50.6,51864.0
2016-05-25 13:20:00,50.59,50.59,50.43,50.47,29617.0,50.59,50.59,50.43,50.47,29617.0
2016-05-25 13:30:00,50.47,50.61,50.44,50.56,37805.0,50.47,50.61,50.44,50.56,37805.0
2016-05-25 13:40:00,50.57,50.58,50.44,50.45,15784.0,50.57,50.58,50.44,50.45,15784.0
2016-05-25 13:50:00,50.46,50.64,50.44,50.59,60763.0,50.46,50.64,50.44,50.59,60763.0
2016-05-25 14:00:00,50.58,50.58,50.44,50.48,29152.0,50.58,50.58,50.44,50.48,29152.0
2016-05-25 14:10:00,50.48,50.49,50.37,50.45,35075.0,50.48,50.49,50.37,50.45,35075.0
2016-05-25 14:20:00,50.45,50.69,50.45,50.66,27761.0,50.45,50.69,50.45,50.66,27761.0
2016-05-25 14:30:00,50.66,50.67,50.57,50.61,19472.0,50.66,50.67,50.57,50.61,19472.0
2016-05-25 14:40:00,50.61,50.63,50.53,50.55,19959.0,50.61,50.63,50.53,50.55,19959.0
2016-05-25 14:50:00,50.56,50.61,50.54,50.6,16992.0,50.56,50.61,50.54,50.6,16992.0
2016-05-25 15:00:00,50.6,50.6,50.55,50.58,23050.0,50.6,50.6,50.55,50.58,23050.0
2016-05-25 15:10:00,50.58,50.74,50.56,50.7,61549.0,50.58,50.74,50.56,50.7,61549.0
2016-05-25 15:20:00,50.7,50.71,50.58,50.69,49766.0,50.7,50.71,50.58,50.69,49766.0
2016-05-25 15:30:00,50.68,50.68,50.52,50.58,100628.0,50.68,50.68,50.52,50.58,100628.0
2016-05-25 15:40:00,50.59,50.65,50.57,50.62,49934.0,50.59,50.65,50.57,50.62,49934.0
2016-05-25 15:50:00,50.62,50.65,50.56,50.59,86989.0,50.62,50.65,50.56,50.59,86989.0
2016-05-26 09:30:00,50.42,50.51,49.57,50.02,119812.0,50.42,50.51,49.57,50.02,119812.0
2016-05-26 09:40:00,50.11,50.3,49.39,49.43,91949.0,50.11,50.3,49.39,49.43,91949.0
2016-05-26 09:50:00,49.48,49.72,49.35,49.37,82309.0,49.48,49.72,49.35,49.37,82309.0
2016-05-26 10:00:00,49.38,49.6,49.28,49.54,99455.0,49.38,49.6,49.28,49.54,99455.0
2016-05-26 10:10:00,49.51,49.88,49.37,49.87,51338.0,49.51,49.88,49.37,49.87,51338.0
2016-05-26 10:20:00,49.9,49.9,49.62,49.79,40726.0,49.9,49.9,49.62,49.79,40726.0
2016-05-26 10:30:00,49.79,49.93,49.78,49.83,49436.0,49.79,49.93,49.78,49.83,49436.0
2016-05-26 10:40:00,49.83,49.92,49.76,49.78,43641.0,49.83,49.92,49.76,49.78,43641.0
2016-05-26 10:50:00,49.79,49.94,49.6,49.62,45020.0,49.79,49.94,49.6,49.62,45020.0
2016-05-26 11:00:00,49.6,49.65,49.46,49.46,24285.0,49.6,49.65,49.46,49.46,24285.0
2016-05-26 11:10:00,49.49,49.58,49.46,49.55,27425.0,49.49,49.58,49.46,49.55,27425.0
2016-05-26 11:20:00,49.54,49.59,49.49,49.58,16498.0,49.54,49.59,49.49,49.58,16498.0
2016-05-26 11:30:00,49.59,49.61,49.4,49.45,23653.0,49.59,49.61,49.4,49.45,23653.0
2016-05-26 11:40:00,49.45,49.46,49.31,49.38,44629.0,49.45,49.46,49.31,49.38,44629.0
2016-05-26 11:50:00,49.36,49.46,49.36,49.41,15920.0,49.36,49.46,49.36,49.41,15920.0
2016-05-26 12:00:00,49.4,49.57,49.39,49.56,20173.0,49.4,49.57,49.39,49.56,20173.0
2016-05-26 12:10:00,49.57,49.57,49.51,49.53,14507.0,49.57,49.57,49.51,49.53,14507.0
2016-05-26 12:20:00,49.54,49.72,49.54,49.7,18499.0,49.54,49.72,49.54,49.7,18499.0
2016-05-26 12:30:00,49.71,49.76,49.68,49.71,19122.0,49.71,49.76,49.68,49.71,19122.0
2016-05-26 12:40:00,49.7,49.8,49.68,49.8,20352.0,49.7,49.8,49.68,49.8,20352.0
2016-05-26 12:50:00,49.79,49.8,49.67,49.7,15221.0,49.79,49.8,49.67,49.7,15221.0
2016-05-26 13:00:00,49.69,49.79,49.68,49.77,9001.0,49.69,49.79,49.68,49.77,9001.0
2016-05-26 13:10:00,49.76,49.83,49.73,49.79,15690.0,49.76,49.83,49.73,49.79,15690.0
2016-05-26 13:20:00,49.8,49.8,49.72,49.73,9008.0,49.8,49.8,49.72,49.73,9008.0
2016-05-26 13:30:00,49.73,49.74,49.63,49.63,20759.0,49.73,49.74,49.63,49.63,20759.0
2016-05-26 13:40:00,49.62,49.66,49.55,49.66,13864.0,49.62,49.66,49.55,49.66,13864.0
2016-05-26 13:50:00,49.66,49.81,49.66,49.81,14030.0,49.66,49.81,49.66,49.81,14030.0
2016-05-26 14:00:00,49.81,49.83,49.78,49.8,11205.0,49.81,49.83,49.78,49.8,11205.0
2016-05-26 14:10:00,49.79,49.9,49.78,49.88,25211.0,49.79,49.9,49.78,49.88,25211.0
2016-05-26 14:20:00,49.89,49.9,49.82,49.87,14886.0,49.89,49.9,49.82,49.87,14886.0
2016-05-26 14:30:00,49.85,49.91,49.84,49.86,28691.0,49.85,49.91,49.84,49.86,28691.0
2016-05-26 14:40:00,49.86,49.9,49.82,49.84,14874.0,49.86,49.9,49.82,49.84,14874.0
2016-05-26 14:50:00,49.84,49.89,49.77,49.85,23531.0,49.84,49.89,49.77,49.85,23531.0
2016-05-26 15:00:00,49.83,49.83,49.74,49.82,28994.0,49.83,49.83,49.74,49.82,28994.0
2016-05-26 15:10:00,49.81,49.86,49.76,49.84,22666.0,49.81,49.86,49.76,49.84,22666.0
2016-05-26 15:20:00,49.85,49.89,49.81,49.83,18705.0,49.85,49.89,49.81,49.83,18705.0
2016-05-26 15:30:00,49.83,49.85,49.78,49.82,30919.0,49.83,49.85,49.78,49.82,30919.0
2016-05-26 15:40:00,49.82,49.91,49.8,49.82,40840.0,49.82,49.91,49.8,49.82,40840.0
2016-05-26 15:50:00,49.81,49.82,49.7,49.72,92985.0,49.81,49.82,49.7,49.72,92985.0
2016-05-27 09:30:00,49.63,50.06,49.61,49.82,45406.0,49.63,50.06,49.61,49.82,45406.0
2016-05-27 09:40:00,49.83,49.88,49.61,49.72,31062.0,49.83,49.88,49.61,49.72,31062.0
2016-05-27 09:50:00,49.7,49.74,49.3,49.32,48653.0,49.7,49.74,49.3,49.32,48653.0
2016-05-27 10:00:00,49.29,49.71,49.28,49.71,29983.0,49.29,49.71,49.28,49.71,29983.0
2016-05-27 10:10:00,49.75,49.91,49.7,49.78,43271.0,49.75,49.91,49.7,49.78,43271.0
2016-05-27 10:20:00,49.78,50.09,49.78,49.81,52355.0,49.78,50.09,49.78,49.81,52355.0
2016-05-27 10:30:00,49.81,49.9,49.75,49.88,7848.0,49.81,49.9,49.75,49.88,7848.0
2016-05-27 10:40:00,49.86,49.96,49.81,49.83,15293.0,49.86,49.96,49.81,49.83,15293.0
2016-05-27 10:50:00,49.84,49.87,49.78,49.84,13390.0,49.84,49.87,49.78,49.84,13390.0
2016-05-27 11:00:00,49.86,49.88,49.78,49.79,17270.0,49.86,49.88,49.78,49.79,17270.0
2016-05-27 11:10:00,49.78,49.8,49.72,49.73,13122.0,49.78,49.8,49.72,49.73,13122.0
2016-05-27 11:20:00,49.75,49.85,49.72,49.79,15034.0,49.75,49.85,49.72,49.79,15034.0
2016-05-27 11:30:00,49.8,49.84,49.69,49.76,15982.0,49.8,49.84,49.69,49.76,15982.0
2016-05-27 11:40:00,49.75,49.75,49.68,49.69,8465.0,49.75,49.75,49.68,49.69,8465.0
2016-05-27 11:50:00,49.7,49.76,49.68,49.73,12314.0,49.7,49.76,49.68,49.73,12314.0
2016-05-27 12:00:00,49.73,49.81,49.73,49.77,17283.0,49.73,49.81,49.73,49.77,17283.0
2016-05-27 12:10:00,49.76,49.81,49.76,49.76,4800.0,49.76,49.81,49.76,49.76,4800.0
2016-05-27 12:20:00,49.77,49.78,49.72,49.78,13941.0,49.77,49.78,49.72,49.78,13941.0
2016-05-27 12:30:00,49.78,49.79,49.73,49.79,7306.0,49.78,49.79,49.73,49.79,7306.0
2016-05-27 12:40:00,49.79,49.85,49.77,49.84,9376.0,49.79,49.85,49.77,49.84,9376.0
2016-05-27 12:50:00,49.84,49.94,49.82,49.94,14098.0,49.84,49.94,49.82,49.94,14098.0
2016-05-27 13:00:00,49.93,49.95,49.81,49.81,10412.0,49.93,49.95,49.81,49.81,10412.0
2016-05-27 13:10:00,49.8,49.81,49.72,49.8,19298.0,49.8,49.81,49.72,49.8,19298.0
2016-05-27 13:20:00,49.82,49.9,49.78,49.79,14526.0,49.82,49.9,49.78,49.79,14526.0
2016-05-27 13:30:00,49.79,49.83,49.69,49.72,13310.0,49.79,49.83,49.69,49.72,13310.0
2016-05-27 13:40:00,49.7,49.84,49.69,49.79,13346.0,49.7,49.84,49.69,49.79,13346.0
2016-05-27 13:50:00,49.78,49.78,49.7,49.71,7957.0,49.78,49.78,49.7,49.71,7957.0
2016-05-27 14:00:00,49.71,49.79,49.69,49.76,8890.0,49.71,49.79,49.69,49.76,8890.0
2016-05-27 14:10:00,49.76,49.79,49.71,49.73,11913.0,49.76,49.79,49.71,49.73,11913.0
2016-05-27 14:20:00,49.74,49.87,49.73,49.8,21654.0,49.74,49.87,49.73,49.8,21654.0
2016-05-27 14:30:00,49.79,49.83,49.77,49.79,13498.0,49.79,49.83,49.77,49.79,13498.0
2016-05-27 14:40:00,49.79,49.86,49.78,49.86,21992.0,49.79,49.86,49.78,49.86,21992.0
2016-05-27 14:50:00,49.85,49.86,49.82,49.82,8884.0,49.85,49.86,49.82,49.82,8884.0
2016-05-27 15:00:00,49.82,49.87,49.78,49.83,11428.0,49.82,49.87,49.78,49.83,11428.0
2016-05-27 15:10:00,49.84,49.89,49.84,49.88,17155.0,49.84,49.89,49.84,49.88,17155.0
2016-05-27 15:20:00,49.88,49.88,49.77,49.77,18345.0,49.88,49.88,49.77,49.77,18345.0
2016-05-27 15:30:00,49.77,49.81,49.75,49.75,23393.0,49.77,49.81,49.75,49.75,23393.0
2016-05-27 15:40:00,49.75,49.91,49.73,49.9,53464.0,49.75,49.91,49.73,49.9,53464.0
2016-05-27 15:50:00,49.92,50.01,49.88,49.9,103794.0,49.92,50.01,49.88,49.9,103794.0
2016-05-31 09:30:00,49.92,50.32,49.9,50.09,111932.0,49.92,50.32,49.9,50.09,111932.0
2016-05-31 09:40:00,50.1,50.43,50.04,50.27,119361.0,50.1,50.43,50.04,50.27,119361.0
2016-05-31 09:50:00,50.28,50.31,50.14,50.19,41881.0,50.28,50.31,50.14,50.19,41881.0
2016-05-31 10:00:00,50.16,50.34,50.14,50.24,63878.0,50.16,50.34,50.14,50.24,63878.0
2016-05-31 10:10:00,50.24,50.27,50.05,50.15,34104.0,50.24,50.27,50.05,50.15,34104.0
2016-05-31 10:20:00,50.16,50.16,49.96,50.02,25836.0,50.16,50.16,49.96,50.02,25836.0
2016-05-31 10:30:00,50.02,50.08,49.91,49.94,60782.0,50.02,50.08,49.91,49.94,60782.0
2016-05-31 10:40:00,49.93,49.95,49.71,49.75,48554.0,49.93,49.95,49.71,49.75,48554.0
2016-05-31 10:50:00,49.75,49.96,49.69,49.95,38974.0,49.75,49.96,49.69,49.95,38974.0
2016-05-31 11:00:00,49.96,49.98,49.7,49.75,36415.0,49.96,49.98,49.7,49.75,36415.0
2016-05-31 11:10:00,49.73,49.78,49.67,49.75,28395.0,49.73,49.78,49.67,49.75,28395.0
2016-05-31 11:20:00,49.75,49.82,49.75,49.79,11521.0,49.75,49.82,49.75,49.79,11521.0
2016-05-31 11:30:00,49.79,49.79,49.69,49.75,12719.0,49.79,49.79,49.69,49.75,12719.0
2016-05-31 11:40:00,49.76,49.83,49.73,49.78,22995.0,49.76,49.83,49.73,49.78,22995.0
2016-05-31 11:50:00,49.77,49.8,49.68,49.69,10900.0,49.77,49.8,49.68,49.69,10900.0
2016-05-31 12:00:00,49.7,49.73,49.68,49.7,12606.0,49.7,49.73,49.68,49.7,12606.0
2016-05-31 12:10:00,49.68,49.72,49.59,49.63,23275.0,49.68,49.72,49.59,49.63,23275.0
2016-05-31 12:20:00,49.6,49.73,49.59,49.71,28350.0,49.6,49.73,49.59,49.71,28350.0
2016-05-31 12:30:00,49.71,49.78,49.68,49.71,24254.0,49.71,49.78,49.68,49.71,24254.0
2016-05-31 12:40:00,49.7,49.76,49.64,49.66,15011.0,49.7,49.76,49.64,49.66,15011.0
2016-05-31 12:50:00,49.66,49.76,49.65,49.75,11944.0,49.66,49.76,49.65,49.75,11944.0
2016-05-31 13:00:00,49.73,49.77,49.68,49.7,7076.0,49.73,49.77,49.68,49.7,7076.0
2016-05-31 13:10:00,49.7,49.72,49.64,49.68,22592.0,49.7,49.72,49.64,49.68,22592.0
2016-05-31 13:20:00,49.68,49.86,49.68,49.86,22761.0,49.68,49.86,49.68,49.86,22761.0
2016-05-31 13:30:00,49.85,49.88,49.79,49.8,10563.0,49.85,49.88,49.79,49.8,10563.0
2016-05-31 13:40:00,49.79,49.86,49.77,49.8,24308.0,49.79,49.86,49.77,49.8,24308.0
2016-05-31 13:50:00,49.82,49.82,49.77,49.78,10377.0,49.82,49.82,49.77,49.78,10377.0
2016-05-31 14:00:00,49.78,49.8,49.62,49.63,48789.0,49.78,49.8,49.62,49.63,48789.0
2016-05-31 14:10:00,49.63,49.64,49.56,49.56,12361.0,49.63,49.64,49.56,49.56,12361.0
2016-05-31 14:20:00,49.56,49.58,49.5,49.51,41407.0,49.56,49.58,49.5,49.51,41407.0
2016-05-31 14:30:00,49.51,49.55,49.46,49.54,19891.0,49.51,49.55,49.46,49.54,19891.0
2016-05-31 14:40:00,49.54,49.54,49.48,49.52,20275.0,49.54,49.54,49.48,49.52,20275.0
2016-05-31 14:50:00,49.53,49.53,49.4,49.41,23229.0,49.53,49.53,49.4,49.41,23229.0
2016-05-31 15:00:00,49.42,49.42,49.31,49.37,48661.0,49.42,49.42,49.31,49.37,48661.0
2016-05-31 15:10:00,49.38,49.56,49.38,49.56,23685.0,49.38,49.56,49.38,49.56,23685.0
2016-05-31 15:20:00,49.55,49.55,49.42,49.48,39379.0,49.55,49.55,49.42,49.48,39379.0
2016-05-31 15:30:00,49.48,49.57,49.48,49.54,23947.0,49.48,49.57,49.48,49.54,23947.0
2016-05-31 15:40:00,49.53,49.65,49.52,49.63,43069.0,49.53,49.65,49.52,49.63,43069.0
2016-05-31 15:50:00,49.64,49.74,49.64,49.64,105746.0,49.64,49.74,49.64,49.64,105746.0
2016-06-01 09:30:00,49.78,49.89,48.96,49.11,87888.0,49.78,49.89,48.96,49.11,87888.0
2016-06-01 09:40:00,49.15,49.21,48.85,49.11,36989.0,49.15,49.21,48.85,49.11,36989.0
2016-06-01 09:50:00,49.1,49.35,49.06,49.35,20323.0,49.1,49.35,49.06,49.35,20323.0
2016-06-01 10:00:00,49.41,49.89,49.31,49.62,49498.0,49.41,49.89,49.31,49.62,49498.0
2016-06-01 10:10:00,49.69,49.83,49.59,49.75,17568.0,49.69,49.83,49.59,49.75,17568.0
2016-06-01 10:20:00,49.8,50.07,49.74,49.96,43093.0,49.8,50.07,49.74,49.96,43093.0
2016-06-01 10:30:00,49.99,50.0,49.86,49.88,20315.0,49.99,50.0,49.86,49.88,20315.0
2016-06-01 10:40:00,49.87,49.9,49.63,49.64,27431.0,49.87,49.9,49.63,49.64,27431.0
2016-06-01 10:50:00,49.62,49.74,49.58,49.72,40134.0,49.62,49.74,49.58,49.72,40134.0
2016-06-01 11:00:00,49.72,50.01,49.72,49.86,27608.0,49.72,50.01,49.72,49.86,27608.0
2016-06-01 11:10:00,49.87,50.11,49.83,50.02,20512.0,49.87,50.11,49.83,50.02,20512.0
2016-06-01 11:20:00,50.03,50.1,50.02,50.03,28172.0,50.03,50.1,50.02,50.03,28172.0
2016-06-01 11:30:00,50.03,50.1,49.97,50.05,23979.0,50.03,50.1,49.97,50.05,23979.0
2016-06-01 11:40:00,50.05,50.07,49.93,49.97,21773.0,50.05,50.07,49.93,49.97,21773.0
2016-06-01 11:50:00,49.98,50.05,49.98,50.02,16170.0,49.98,50.05,49.98,50.02,16170.0
2016-06-01 12:00:00,50.02,50.08,50.02,50.03,15707.0,50.02,50.08,50.02,50.03,15707.0
2016-06-01 12:10:00,50.02,50.09,50.01,50.04,17985.0,50.02,50.09,50.01,50.04,17985.0
2016-06-01 12:20:00,50.03,50.07,50.0,50.01,16712.0,50.03,50.07,50.0,50.01,16712.0
2016-06-01 12:30:00,50.03,50.08,49.99,50.04,8722.0,50.03,50.08,49.99,50.04,8722.0
2016-06-01 12:40:00,50.05,50.09,49.99,50.0,21134.0,50.05,50.09,49.99,50.0,21134.0
2016-06-01 12:50:00,49.99,50.0,49.94,50.0,10884.0,49.99,50.0,49.94,50.0,10884.0
2016-06-01 13:00:00,50.01,50.1,50.0,50.04,81901.0,50.01,50.1,50.0,50.04,81901.0
2016-06-01 13:10:00,50.03,50.11,50.01,50.11,157093.0,50.03,50.11,50.01,50.11,157093.0
2016-06-01 13:20:00,50.11,50.28,50.1,50.27,56531.0,50.11,50.28,50.1,50.27,56531.0
2016-06-01 13:30:00,50.26,50.27,50.17,50.19,36040.0,50.26,50.27,50.17,50.19,36040.0
2016-06-01 13:40:00,50.2,50.24,50.14,50.23,24643.0,50.2,50.24,50.14,50.23,24643.0
2016-06-01 13:50:00,50.23,50.26,50.14,50.14,13960.0,50.23,50.26,50.14,50.14,13960.0
2016-06-01 14:00:00,50.14,50.16,49.96,50.0,44393.0,50.14,50.16,49.96,50.0,44393.0
2016-06-01 14:10:00,50.01,50.13,50.0,50.12,14376.0,50.01,50.13,50.0,50.12,14376.0
2016-06-01 14:20:00,50.12,50.12,50.04,50.12,11242.0,50.12,50.12,50.04,50.12,11242.0
2016-06-01 14:30:00,50.11,50.14,50.03,50.1,67610.0,50.11,50.14,50.03,50.1,67610.0
2016-06-01 14:40:00,50.1,50.13,50.07,50.11,31933.0,50.1,50.13,50.07,50.11,31933.0
2016-06-01 14:50:00,50.11,50.2,50.1,50.18,11498.0,50.11,50.2,50.1,50.18,11498.0
2016-06-01 15:00:00,50.19,50.22,50.15,50.19,26112.0,50.19,50.22,50.15,50.19,26112.0
2016-06-01 15:10:00,50.18,50.23,50.15,50.23,20735.0,50.18,50.23,50.15,50.23,20735.0
2016-06-01 15:20:00,50.22,50.24,50.18,50.19,20576.0,50.22,50.24,50.18,50.19,20576.0
2016-06-01 15:30:00,50.19,50.2,50.07,50.12,28324.0,50.19,50.2,50.07,50.12,28324.0
2016-06-01 15:40:00,50.12,50.12,50.03,50.04,39230.0,50.12,50.12,50.03,50.04,39230.0
2016-06-01 15:50:00,50.04,50.11,50.0,50.07,87163.0,50.04,50.11,50.0,50.07,87163.0
2016-06-02 09:30:00,49.61,50.11,49.4,49.92,65227.0,49.61,50.11,49.4,49.92,65227.0
2016-06-02 09:40:00,49.96,50.17,49.79,49.79,38768.0,49.96,50.17,49.79,49.79,38768.0
2016-06-02 09:50:00,49.76,50.0,49.69,50.0,40494.0,49.76,50.0,49.69,50.0,40494.0
2016-06-02 10:00:00,50.0,50.33,49.97,50.24,32045.0,50.0,50.33,49.97,50.24,32045.0
2016-06-02 10:10:00,50.25,50.26,50.07,50.22,32237.0,50.25,50.26,50.07,50.22,32237.0
2016-06-02 10:20:00,50.2,50.3,50.14,50.22,22025.0,50.2,50.3,50.14,50.22,22025.0
2016-06-02 10:30:00,50.23,50.31,50.09,50.09,33013.0,50.23,50.31,50.09,50.09,33013.0
2016-06-02 10:40:00,50.08,50.08,50.02,50.03,16291.0,50.08,50.08,50.02,50.03,16291.0
2016-06-02 10:50:00,50.02,50.02,49.92,49.98,17525.0,50.02,50.02,49.92,49.98,17525.0
2016-06-02 11:00:00,49.98,50.23,49.98,50.12,30691.0,49.98,50.23,49.98,50.12,30691.0
2016-06-02 11:10:00,50.11,50.16,49.88,49.91,30712.0,50.11,50.16,49.88,49.91,30712.0
2016-06-02 11:20:00,49.92,49.99,49.83,49.99,18640.0,49.92,49.99,49.83,49.99,18640.0
2016-06-02 11:30:00,50.01,50.02,49.91,49.98,20527.0,50.01,50.02,49.91,49.98,20527.0
2016-06-02 11:40:00,50.02,50.15,50.02,50.12,16657.0,50.02,50.15,50.02,50.12,16657.0
2016-06-02 11:50:00,50.15,50.15,50.03,50.03,11285.0,50.15,50.15,50.03,50.03,11285.0
2016-06-02 12:00:00,50.02,50.12,50.01,50.09,13091.0,50.02,50.12,50.01,50.09,13091.0
2016-06-02 12:10:00,50.09,50.09,49.99,50.05,7237.0,50.09,50.09,49.99,50.05,7237.0
2016-06-02 12:20:00,50.07,50.16,50.07,50.11,8689.0,50.07,50.16,50.07,50.11,8689.0
2016-06-02 12:30:00,50.11,50.12,50.06,50.07,12630.0,50.11,50.12,50.06,50.07,12630.0
2016-06-02 12:40:00,50.08,50.1,50.03,50.06,9078.0,50.08,50.1,50.03,50.06,9078.0
2016-06-02 12:50:00,50.05,50.13,50.05,50.13,11134.0,50.05,50.13,50.05,50.13,11134.0
2016-06-02 13:00:00,50.13,50.14,50.06,50.08,9756.0,50.13,50.14,50.06,50.08,9756.0
2016-06-02 13:10:00,50.06,50.08,50.01,50.02,10937.0,50.06,50.08,50.01,50.02,10937.0
2016-06-02 13:20:00,50.03,50.04,49.92,49.98,14466.0,50.03,50.04,49.92,49.98,14466.0
2016-06-02 13:30:00,49.99,50.06,49.96,50.05,9881.0,49.99,50.06,49.96,50.05,9881.0
2016-06-02 13:40:00,50.05,50.08,49.97,49.98,14187.0,50.05,50.08,49.97,49.98,14187.0
2016-06-02 13:50:00,49.97,50.06,49.97,50.0,17422.0,49.97,50.06,49.97,50.0,17422.0
2016-06-02 14:00:00,50.02,50.11,50.02,50.05,14938.0,50.02,50.11,50.02,50.05,14938.0
2016-06-02 14:10:00,50.08,50.08,50.01,50.02,9151.0,50.08,50.08,50.01,50.02,9151.0
2016-06-02 14:20:00,50.02,50.06,49.97,49.98,17328.0,50.02,50.06,49.97,49.98,17328.0
2016-06-02 14:30:00,49.97,50.0,49.83,49.84,33065.0,49.97,50.0,49.83,49.84,33065.0
2016-06-02 14:40:00,49.84,49.95,49.83,49.89,24302.0,49.84,49.95,49.83,49.89,24302.0
2016-06-02 14:50:00,49.89,49.97,49.88,49.95,37948.0,49.89,49.97,49.88,49.95,37948.0
2016-06-02 15:00:00,49.96,49.97,49.82,49.83,25802.0,49.96,49.97,49.82,49.83,25802.0
2016-06-02 15:10:00,49.83,49.87,49.79,49.82,35881.0,49.83,49.87,49.79,49.82,35881.0
2016-06-02 15:20:00,49.83,49.86,49.82,49.83,24246.0,49.83,49.86,49.82,49.83,24246.0
2016-06-02 15:30:00,49.84,49.86,49.76,49.79,57526.0,49.84,49.86,49.76,49.79,57526.0
2016-06-02 15:40:00,49.8,49.84,49.78,49.81,52811.0,49.8,49.84,49.78,49.81,52811.0
2016-06-02 15:50:00,49.81,49.85,49.78,49.85,135104.0,49.81,49.85,49.78,49.85,135104.0
2016-06-03 09:30:00,49.93,50.17,49.58,49.69,69328.0,49.93,50.17,49.58,49.69,69328.0
2016-06-03 09:40:00,49.61,49.67,49.4,49.47,29306.0,49.61,49.67,49.4,49.47,29306.0
2016-06-03 09:50:00,49.48,49.51,49.27,49.34,28078.0,49.48,49.51,49.27,49.34,28078.0
2016-06-03 10:00:00,49.33,49.34,49.19,49.23,40038.0,49.33,49.34,49.19,49.23,40038.0
2016-06-03 10:10:00,49.23,49.24,48.95,48.95,64652.0,49.23,49.24,48.95,48.95,64652.0
2016-06-03 10:20:00,48.98,49.15,48.83,49.05,128920.0,48.98,49.15,48.83,49.05,128920.0
2016-06-03 10:30:00,49.07,49.31,49.02,49.27,43603.0,49.07,49.31,49.02,49.27,43603.0
2016-06-03 10:40:00,49.28,49.29,49.06,49.12,26971.0,49.28,49.29,49.06,49.12,26971.0
2016-06-03 10:50:00,49.11,49.14,49.03,49.04,29127.0,49.11,49.14,49.03,49.04,29127.0
2016-06-03 11:00:00,49.06,49.1,49.0,49.07,31335.0,49.06,49.1,49.0,49.07,31335.0
2016-06-03 11:10:00,49.08,49.12,48.94,49.03,51814.0,49.08,49.12,48.94,49.03,51814.0
2016-06-03 11:20:00,49.05,49.1,48.96,49.02,24372.0,49.05,49.1,48.96,49.02,24372.0
2016-06-03 11:30:00,49.02,49.11,48.98,49.08,20729.0,49.02,49.11,48.98,49.08,20729.0
2016-06-03 11:40:00,49.09,49.15,49.06,49.15,23290.0,49.09,49.15,49.06,49.15,23290.0
2016-06-03 11:50:00,49.18,49.42,49.15,49.37,20007.0,49.18,49.42,49.15,49.37,20007.0
2016-06-03 12:00:00,49.37,49.41,49.28,49.3,13650.0,49.37,49.41,49.28,49.3,13650.0
2016-06-03 12:10:00,49.31,49.43,49.31,49.38,11787.0,49.31,49.43,49.31,49.38,11787.0
2016-06-03 12:20:00,49.39,49.52,49.38,49.43,34862.0,49.39,49.52,49.38,49.43,34862.0
2016-06-03 12:30:00,49.43,49.51,49.37,49.39,10983.0,49.43,49.51,49.37,49.39,10983.0
2016-06-03 12:40:00,49.38,49.41,49.31,49.31,11607.0,49.38,49.41,49.31,49.31,11607.0
2016-06-03 12:50:00,49.31,49.35,49.28,49.31,9991.0,49.31,49.35,49.28,49.31,9991.0
2016-06-03 13:00:00,49.32,49.4,49.32,49.35,13705.0,49.32,49.4,49.32,49.35,13705.0
2016-06-03 13:10:00,49.35,49.43,49.35,49.4,12033.0,49.35,49.43,49.35,49.4,12033.0
2016-06-03 13:20:00,49.4,49.48,49.36,49.36,8536.0,49.4,49.48,49.36,49.36,8536.0
2016-06-03 13:30:00,49.37,49.42,49.36,49.4,6791.0,49.37,49.42,49.36,49.4,6791.0
2016-06-03 13:40:00,49.41,49.46,49.38,49.39,14039.0,49.41,49.46,49.38,49.39,14039.0
2016-06-03 13:50:00,49.41,49.48,49.37,49.44,10068.0,49.41,49.48,49.37,49.44,10068.0
2016-06-03 14:00:00,49.43,49.43,49.32,49.33,17117.0,49.43,49.43,49.32,49.33,17117.0
2016-06-03 14:10:00,49.35,49.37,49.27,49.3,11019.0,49.35,49.37,49.27,49.3,11019.0
2016-06-03 14:20:00,49.29,49.4,49.27,49.37,14781.0,49.29,49.4,49.27,49.37,14781.0
2016-06-03 14:30:00,49.37,49.41,49.32,49.4,17528.0,49.37,49.41,49.32,49.4,17528.0
2016-06-03 14:40:00,49.41,49.45,49.37,49.39,17825.0,49.41,49.45,49.37,49.39,17825.0
2016-06-03 14:50:00,49.39,49.47,49.38,49.38,15436.0,49.39,49.47,49.38,49.38,15436.0
2016-06-03 15:00:00,49.38,49.38,49.23,49.25,22300.0,49.38,49.38,49.23,49.25,22300.0
2016-06-03 15:10:00,49.25,49.33,49.23,49.29,31683.0,49.25,49.33,49.23,49.29,31683.0
2016-06-03 15:20:00,49.28,49.36,49.23,49.29,138659.0,49.28,49.36,49.23,49.29,138659.0
2016-06-03 15:30:00,49.29,49.33,49.21,49.32,36403.0,49.29,49.33,49.21,49.32,36403.0
2016-06-03 15:40:00,49.32,49.34,49.23,49.23,47677.0,49.32,49.34,49.23,49.23,47677.0
2016-06-03 15:50:00,49.24,49.33,49.21,49.22,94180.0,49.24,49.33,49.21,49.22,94180.0
2016-06-06 09:30:00,49.06,49.89,49.06,49.57,58752.0,49.06,49.89,49.06,49.57,58752.0
2016-06-06 09:40:00,49.6,49.82,49.47,49.79,68776.0,49.6,49.82,49.47,49.79,68776.0
2016-06-06 09:50:00,49.8,49.98,49.76,49.88,53834.0,49.8,49.98,49.76,49.88,53834.0
2016-06-06 10:00:00,49.9,50.02,49.76,49.92,47332.0,49.9,50.02,49.76,49.92,47332.0
2016-06-06 10:10:00,49.91,50.03,49.85,50.01,41502.0,49.91,50.03,49.85,50.01,41502.0
2016-06-06 10:20:00,50.01,50.13,49.95,49.98,60666.0,50.01,50.13,49.95,49.98,60666.0
2016-06-06 10:30:00,49.99,50.09,49.91,49.98,64005.0,49.99,50.09,49.91,49.98,64005.0
2016-06-06 10:40:00,49.96,50.06,49.92,50.01,27465.0,49.96,50.06,49.92,50.01,27465.0
2016-06-06 10:50:00,50.02,50.09,49.97,50.07,31176.0,50.02,50.09,49.97,50.07,31176.0
2016-06-06 11:00:00,50.06,50.06,49.94,50.0,16059.0,50.06,50.06,49.94,50.0,16059.0
2016-06-06 11:10:00,50.0,50.02,49.88,49.89,21217.0,50.0,50.02,49.88,49.89,21217.0
2016-06-06 11:20:00,49.9,49.99,49.84,49.96,42193.0,49.9,49.99,49.84,49.96,42193.0
2016-06-06 11:30:00,49.95,50.01,49.92,50.01,13840.0,49.95,50.01,49.92,50.01,13840.0
2016-06-06 11:40:00,50.02,50.12,50.0,50.09,39793.0,50.02,50.12,50.0,50.09,39793.0
2016-06-06 11:50:00,50.1,50.22,50.07,50.08,44632.0,50.1,50.22,50.07,50.08,44632.0
2016-06-06 12:00:00,50.08,50.18,50.07,50.18,37450.0,50.08,50.18,50.07,50.18,37450.0
2016-06-06 12:10:00,50.19,50.19,50.06,50.06,8127.0,50.19,50.19,50.06,50.06,8127.0
2016-06-06 12:20:00,50.09,50.14,50.02,50.06,13303.0,50.09,50.14,50.02,50.06,13303.0
2016-06-06 12:30:00,50.04,50.1,49.98,50.04,14501.0,50.04,50.1,49.98,50.04,14501.0
2016-06-06 12:40:00,50.03,50.11,50.01,50.02,9549.0,50.03,50.11,50.01,50.02,9549.0
2016-06-06 12:50:00,50.01,50.04,49.94,50.04,17045.0,50.01,50.04,49.94,50.04,17045.0
2016-06-06 13:00:00,50.04,50.14,49.99,50.13,20939.0,50.04,50.14,49.99,50.13,20939.0
2016-06-06 13:10:00,50.15,50.16,50.08,50.12,8866.0,50.15,50.16,50.08,50.12,8866.0
2016-06-06 13:20:00,50.13,50.19,50.13,50.15,12068.0,50.13,50.19,50.13,50.15,12068.0
2016-06-06 13:30:00,50.14,50.16,50.11,50.12,7647.0,50.14,50.16,50.11,50.12,7647.0
2016-06-06 13:40:00,50.12,50.17,50.06,50.06,9104.0,50.12,50.17,50.06,50.06,9104.0
2016-06-06 13:50:00,50.08,50.15,50.05,50.11,12296.0,50.08,50.15,50.05,50.11,12296.0
2016-06-06 14:00:00,50.11,50.14,50.09,50.11,17199.0,50.11,50.14,50.09,50.11,17199.0
2016-06-06 14:10:00,50.12,50.19,50.11,50.16,40538.0,50.12,50.19,50.11,50.16,40538.0
2016-06-06 14:20:00,50.17,50.2,50.14,50.14,28288.0,50.17,50.2,50.14,50.14,28288.0
2016-06-06 14:30:00,50.14,50.17,50.1,50.17,23195.0,50.14,50.17,50.1,50.17,23195.0
2016-06-06 14:40:00,50.18,50.2,50.14,50.15,22959.0,50.18,50.2,50.14,50.15,22959.0
2016-06-06 14:50:00,50.15,50.19,50.14,50.17,19339.0,50.15,50.19,50.14,50.17,19339.0
2016-06-06 15:00:00,50.18,50.2,50.15,50.17,23753.0,50.18,50.2,50.15,50.17,23753.0
2016-06-06 15:10:00,50.17,50.18,50.15,50.17,23723.0,50.17,50.18,50.15,50.17,23723.0
2016-06-06 15:20:00,50.17,50.18,50.07,50.07,46421.0,50.17,50.18,50.07,50.07,46421.0
2016-06-06 15:30:00,50.09,50.18,50.08,50.15,52852.0,50.09,50.18,50.08,50.15,52852.0
2016-06-06 15:40:00,50.14,50.2,50.12,50.2,107479.0,50.14,50.2,50.12,50.2,107479.0
2016-06-06 15:50:00,50.19,50.22,50.12,50.14,134748.0,50.19,50.22,50.12,50.14,134748.0
2016-06-07 09:30:00,50.45,51.0,50.37,50.64,124101.0,50.45,51.0,50.37,50.64,124101.0
2016-06-07 09:40:00,50.68,50.86,50.5,50.77,45595.0,50.68,50.86,50.5,50.77,45595.0
2016-06-07 09:50:00,50.77,50.77,50.3,50.41,40388.0,50.77,50.77,50.3,50.41,40388.0
2016-06-07 10:00:00,50.42,50.55,50.2,50.2,53143.0,50.42,50.55,50.2,50.2,53143.0
2016-06-07 10:10:00,50.22,50.46,50.2,50.39,23405.0,50.22,50.46,50.2,50.39,23405.0
2016-06-07 10:20:00,50.38,50.38,50.2,50.26,34067.0,50.38,50.38,50.2,50.26,34067.0
2016-06-07 10:30:00,50.28,50.34,50.1,50.1,26907.0,50.28,50.34,50.1,50.1,26907.0
2016-06-07 10:40:00,50.1,50.24,50.09,50.21,19500.0,50.1,50.24,50.09,50.21,19500.0
2016-06-07 10:50:00,50.19,50.26,50.16,50.18,28426.0,50.19,50.26,50.16,50.18,28426.0
2016-06-07 11:00:00,50.21,50.22,49.97,50.08,43879.0,50.21,50.22,49.97,50.08,43879.0
2016-06-07 11:10:00,50.09,50.14,50.0,50.14,15980.0,50.09,50.14,50.0,50.14,15980.0
2016-06-07 11:20:00,50.14,50.21,50.1,50.12,20585.0,50.14,50.21,50.1,50.12,20585.0
2016-06-07 11:30:00,50.13,50.2,50.06,50.08,11137.0,50.13,50.2,50.06,50.08,11137.0
2016-06-07 11:40:00,50.09,50.21,50.07,50.2,18434.0,50.09,50.21,50.07,50.2,18434.0
2016-06-07 11:50:00,50.19,50.32,50.19,50.24,31236.0,50.19,50.32,50.19,50.24,31236.0
2016-06-07 12:00:00,50.26,50.37,50.24,50.32,18275.0,50.26,50.37,50.24,50.32,18275.0
2016-06-07 12:10:00,50.32,50.35,50.21,50.22,8118.0,50.32,50.35,50.21,50.22,8118.0
2016-06-07 12:20:00,50.2,50.24,50.16,50.19,18850.0,50.2,50.24,50.16,50.19,18850.0
2016-06-07 12:30:00,50.17,50.29,50.17,50.21,16180.0,50.17,50.29,50.17,50.21,16180.0
2016-06-07 12:40:00,50.21,50.37,50.2,50.36,14800.0,50.21,50.37,50.2,50.36,14800.0
2016-06-07 12:50:00,50.36,50.41,50.3,50.41,17716.0,50.36,50.41,50.3,50.41,17716.0
2016-06-07 13:00:00,50.41,50.56,50.41,50.49,43382.0,50.41,50.56,50.41,50.49,43382.0
2016-06-07 13:10:00,50.5,50.51,50.41,50.51,14069.0,50.5,50.51,50.41,50.51,14069.0
2016-06-07 13:20:00,50.52,50.58,50.51,50.57,20438.0,50.52,50.58,50.51,50.57,20438.0
2016-06-07 13:30:00,50.58,50.59,50.52,50.52,8766.0,50.58,50.59,50.52,50.52,8766.0
2016-06-07 13:40:00,50.53,50.53,50.45,50.46,19018.0,50.53,50.53,50.45,50.46,19018.0
2016-06-07 13:50:00,50.48,50.65,50.48,50.63,25521.0,50.48,50.65,50.48,50.63,25521.0
2016-06-07 14:00:00,50.6,50.63,50.59,50.63,18146.0,50.6,50.63,50.59,50.63,18146.0
2016-06-07 14:10:00,50.61,50.63,50.54,50.61,28497.0,50.61,50.63,50.54,50.61,28497.0
2016-06-07 14:20:00,50.61,50.7,50.58,50.69,21938.0,50.61,50.7,50.58,50.69,21938.0
2016-06-07 14:30:00,50.69,50.69,50.56,50.59,22317.0,50.69,50.69,50.56,50.59,22317.0
2016-06-07 14:40:00,50.6,50.67,50.57,50.62,18743.0,50.6,50.67,50.57,50.62,18743.0
2016-06-07 14:50:00,50.63,50.69,50.6,50.61,16484.0,50.63,50.69,50.6,50.61,16484.0
2016-06-07 15:00:00,50.61,50.64,50.59,50.61,31608.0,50.61,50.64,50.59,50.61,31608.0
2016-06-07 15:10:00,50.59,50.6,50.53,50.56,33140.0,50.59,50.6,50.53,50.56,33140.0
2016-06-07 15:20:00,50.55,50.69,50.55,50.64,34798.0,50.55,50.69,50.55,50.64,34798.0
2016-06-07 15:30:00,50.64,50.64,50.59,50.61,36014.0,50.64,50.64,50.59,50.61,36014.0
2016-06-07 15:40:00,50.61,50.61,50.49,50.52,42071.0,50.61,50.61,50.49,50.52,42071.0
2016-06-07 15:50:00,50.53,50.56,50.46,50.56,83378.0,50.53,50.56,50.46,50.56,83378.0
2016-06-08 09:30:00,50.72,50.72,50.23,50.34,53521.0,50.72,50.72,50.23,50.34,53521.0
2016-06-08 09:40:00,50.34,50.6,50.2,50.58,40823.0,50.34,50.6,50.2,50.58,40823.0
2016-06-08 09:50:00,50.6,51.07,50.6,50.95,74502.0,50.6,51.07,50.6,50.95,74502.0
2016-06-08 10:00:00,50.98,51.09,50.86,50.98,41061.0,50.98,51.09,50.86,50.98,41061.0
2016-06-08 10:10:00,50.98,51.0,50.84,50.89,46466.0,50.98,51.0,50.84,50.89,46466.0
2016-06-08 10:20:00,50.9,50.9,50.75,50.81,16167.0,50.9,50.9,50.75,50.81,16167.0
2016-06-08 10:30:00,50.81,50.92,50.78,50.86,28983.0,50.81,50.92,50.78,50.86,28983.0
2016-06-08 10:40:00,50.83,51.26,50.83,51.26,85982.0,50.83,51.26,50.83,51.26,85982.0
2016-06-08 10:50:00,51.27,51.3,51.05,51.15,41953.0,51.27,51.3,51.05,51.15,41953.0
2016-06-08 11:00:00,51.14,51.16,50.82,50.86,34804.0,51.14,51.16,50.82,50.86,34804.0
2016-06-08 11:10:00,50.83,50.83,50.67,50.69,22125.0,50.83,50.83,50.67,50.69,22125.0
2016-06-08 11:20:00,50.69,50.69,50.58,50.67,16937.0,50.69,50.69,50.58,50.67,16937.0
2016-06-08 11:30:00,50.68,50.82,50.67,50.77,21487.0,50.68,50.82,50.67,50.77,21487.0
2016-06-08 11:40:00,50.77,50.96,50.77,50.93,16184.0,50.77,50.96,50.77,50.93,16184.0
2016-06-08 11:50:00,50.93,50.93,50.78,50.84,23291.0,50.93,50.93,50.78,50.84,23291.0
2016-06-08 12:00:00,50.85,50.93,50.83,50.86,11064.0,50.85,50.93,50.83,50.86,11064.0
2016-06-08 12:10:00,50.85,50.88,50.8,50.81,17749.0,50.85,50.88,50.8,50.81,17749.0
2016-06-08 12:20:00,50.79,50.79,50.69,50.75,16185.0,50.79,50.79,50.69,50.75,16185.0
2016-06-08 12:30:00,50.76,50.77,50.69,50.69,7998.0,50.76,50.77,50.69,50.69,7998.0
2016-06-08 12:40:00,50.67,50.82,50.66,50.8,16888.0,50.67,50.82,50.66,50.8,16888.0
2016-06-08 12:50:00,50.8,50.93,50.8,50.92,12071.0,50.8,50.93,50.8,50.92,12071.0
2016-06-08 13:00:00,50.94,50.94,50.86,50.86,10522.0,50.94,50.94,50.86,50.86,10522.0
2016-06-08 13:10:00,50.84,50.89,50.83,50.89,12047.0,50.84,50.89,50.83,50.89,12047.0
2016-06-08 13:20:00,50.9,51.05,50.9,50.96,34189.0,50.9,51.05,50.9,50.96,34189.0
2016-06-08 13:30:00,50.97,51.07,50.96,51.04,25079.0,50.97,51.07,50.96,51.04,25079.0
2016-06-08 13:40:00,51.04,51.1,50.96,50.96,27882.0,51.04,51.1,50.96,50.96,27882.0
2016-06-08 13:50:00,50.96,50.96,50.83,50.86,16864.0,50.96,50.96,50.83,50.86,16864.0
2016-06-08 14:00:00,50.84,50.84,50.73,50.75,28017.0,50.84,50.84,50.73,50.75,28017.0
2016-06-08 14:10:00,50.73,50.87,50.69,50.83,28121.0,50.73,50.87,50.69,50.83,28121.0
2016-06-08 14:20:00,50.84,50.86,50.8,50.85,13928.0,50.84,50.86,50.8,50.85,13928.0
2016-06-08 14:30:00,50.84,50.85,50.8,50.84,14322.0,50.84,50.85,50.8,50.84,14322.0
2016-06-08 14:40:00,50.83,50.84,50.79,50.81,10390.0,50.83,50.84,50.79,50.81,10390.0
2016-06-08 14:50:00,50.82,50.96,50.82,50.9,29913.0,50.82,50.96,50.82,50.9,29913.0
2016-06-08 15:00:00,50.9,50.94,50.87,50.93,14894.0,50.9,50.94,50.87,50.93,14894.0
2016-06-08 15:10:00,50.93,50.94,50.9,50.92,25976.0,50.93,50.94,50.9,50.92,25976.0
2016-06-08 15:20:00,50.92,50.92,50.89,50.9,19555.0,50.92,50.92,50.89,50.9,19555.0
2016-06-08 15:30:00,50.89,50.97,50.89,50.96,29412.0,50.89,50.97,50.89,50.96,29412.0
2016-06-08 15:40:00,50.97,51.06,50.95,51.03,45717.0,50.97,51.06,50.95,51.03,45717.0
2016-06-08 15:50:00,51.02,51.03,50.92,50.93,85758.0,51.02,51.03,50.92,50.93,85758.0
2016-06-09 09:30:00,50.74,50.82,50.4,50.74,89007.0,50.74,50.82,50.4,50.74,89007.0
2016-06-09 09:40:00,50.76,51.28,50.74,51.16,85757.0,50.76,51.28,50.74,51.16,85757.0
2016-06-09 09:50:00,51.18,51.27,51.0,51.17,43805.0,51.18,51.27,51.0,51.17,43805.0
2016-06-09 10:00:00,51.11,51.17,50.93,51.09,38258.0,51.11,51.17,50.93,51.09,38258.0
2016-06-09 10:10:00,51.08,51.23,50.7,50.73,64288.0,51.08,51.23,50.7,50.73,64288.0
2016-06-09 10:20:00,50.73,50.96,50.73,50.89,33073.0,50.73,50.96,50.73,50.89,33073.0
2016-06-09 10:30:00,50.92,50.93,50.8,50.85,31488.0,50.92,50.93,50.8,50.85,31488.0
2016-06-09 10:40:00,50.82,50.84,50.61,50.62,19218.0,50.82,50.84,50.61,50.62,19218.0
2016-06-09 10:50:00,50.63,50.7,50.6,50.63,42303.0,50.63,50.7,50.6,50.63,42303.0
2016-06-09 11:00:00,50.63,50.75,50.63,50.75,29497.0,50.63,50.75,50.63,50.75,29497.0
2016-06-09 11:10:00,50.76,50.77,50.63,50.67,27490.0,50.76,50.77,50.63,50.67,27490.0
2016-06-09 11:20:00,50.68,50.76,50.65,50.68,26741.0,50.68,50.76,50.65,50.68,26741.0
2016-06-09 11:30:00,50.68,50.78,50.65,50.7,26200.0,50.68,50.78,50.65,50.7,26200.0
2016-06-09 11:40:00,50.72,50.74,50.61,50.61,24574.0,50.72,50.74,50.61,50.61,24574.0
2016-06-09 11:50:00,50.61,50.68,50.56,50.61,26608.0,50.61,50.68,50.56,50.61,26608.0
2016-06-09 12:00:00,50.6,50.68,50.54,50.56,25021.0,50.6,50.68,50.54,50.56,25021.0
2016-06-09 12:10:00,50.56,50.56,50.33,50.33,27264.0,50.56,50.56,50.33,50.33,27264.0
2016-06-09 12:20:00,50.33,50.38,50.26,50.33,19942.0,50.33,50.38,50.26,50.33,19942.0
2016-06-09 12:30:00,50.35,50.42,50.33,50.33,13934.0,50.35,50.42,50.33,50.33,13934.0
2016-06-09 12:40:00,50.36,50.42,50.24,50.37,28269.0,50.36,50.42,50.24,50.37,28269.0
2016-06-09 12:50:00,50.35,50.45,50.32,50.33,12400.0,50.35,50.45,50.32,50.33,12400.0
2016-06-09 13:00:00,50.36,50.41,50.33,50.41,16177.0,50.36,50.41,50.33,50.41,16177.0
2016-06-09 13:10:00,50.41,50.48,50.41,50.44,19896.0,50.41,50.48,50.41,50.44,19896.0
2016-06-09 13:20:00,50.46,50.53,50.38,50.39,55306.0,50.46,50.53,50.38,50.39,55306.0
2016-06-09 13:30:00,50.36,50.56,50.36,50.53,15706.0,50.36,50.56,50.36,50.53,15706.0
2016-06-09 13:40:00,50.53,50.53,50.42,50.42,7475.0,50.53,50.53,50.42,50.42,7475.0
2016-06-09 13:50:00,50.43,50.45,50.3,50.45,15629.0,50.43,50.45,50.3,50.45,15629.0
2016-06-09 14:00:00,50.45,50.46,50.35,50.36,9755.0,50.45,50.46,50.35,50.36,9755.0
2016-06-09 14:10:00,50.37,50.45,50.36,50.43,7178.0,50.37,50.45,50.36,50.43,7178.0
2016-06-09 14:20:00,50.41,50.47,50.37,50.4,12195.0,50.41,50.47,50.37,50.4,12195.0
2016-06-09 14:30:00,50.39,50.48,50.39,50.47,9350.0,50.39,50.48,50.39,50.47,9350.0
2016-06-09 14:40:00,50.48,50.52,50.45,50.45,12368.0,50.48,50.52,50.45,50.45,12368.0
2016-06-09 14:50:00,50.45,50.53,50.4,50.43,13152.0,50.45,50.53,50.4,50.43,13152.0
2016-06-09 15:00:00,50.42,50.47,50.41,50.47,10535.0,50.42,50.47,50.41,50.47,10535.0
2016-06-09 15:10:00,50.46,50.46,50.38,50.42,8106.0,50.46,50.46,50.38,50.42,8106.0
2016-06-09 15:20:00,50.41,50.42,50.33,50.4,10164.0,50.41,50.42,50.33,50.4,10164.0
2016-06-09 15:30:00,50.41,50.42,50.26,50.27,26764.0,50.41,50.42,50.26,50.27,26764.0
2016-06-09 15:40:00,50.28,50.38,50.28,50.36,49658.0,50.28,50.38,50.28,50.36,49658.0
2016-06-09 15:50:00,50.36,50.47,50.36,50.45,108977.0,50.36,50.47,50.36,50.45,108977.0
2016-06-10 09:30:00,49.97,50.0,48.85,48.88,127135.0,49.97,50.0,48.85,48.88,127135.0
2016-06-10 09:40:00,48.96,49.35,48.75,49.23,93233.0,48.96,49.35,48.75,49.23,93233.0
2016-06-10 09:50:00,49.25,49.61,49.16,49.48,34400.0,49.25,49.61,49.16,49.48,34400.0
2016-06-10 10:00:00,49.5,49.58,49.36,49.36,33470.0,49.5,49.58,49.36,49.36,33470.0
2016-06-10 10:10:00,49.34,49.57,49.24,49.52,35944.0,49.34,49.57,49.24,49.52,35944.0
2016-06-10 10:20:00,49.52,49.59,49.41,49.48,23107.0,49.52,49.59,49.41,49.48,23107.0
2016-06-10 10:30:00,49.49,49.51,49.31,49.32,22008.0,49.49,49.51,49.31,49.32,22008.0
2016-06-10 10:40:00,49.34,49.37,49.19,49.24,41250.0,49.34,49.37,49.19,49.24,41250.0
2016-06-10 10:50:00,49.23,49.25,49.05,49.17,23011.0,49.23,49.25,49.05,49.17,23011.0
2016-06-10 11:00:00,49.15,49.25,49.07,49.25,27454.0,49.15,49.25,49.07,49.25,27454.0
2016-06-10 11:10:00,49.25,49.27,49.11,49.15,13305.0,49.25,49.27,49.11,49.15,13305.0
2016-06-10 11:20:00,49.15,49.16,48.95,48.97,38874.0,49.15,49.16,48.95,48.97,38874.0
2016-06-10 11:30:00,48.97,49.04,48.88,48.94,20003.0,48.97,49.04,48.88,48.94,20003.0
2016-06-10 11:40:00,48.92,48.95,48.83,48.91,27957.0,48.92,48.95,48.83,48.91,27957.0
2016-06-10 11:50:00,48.91,48.91,48.75,48.77,46777.0,48.91,48.91,48.75,48.77,46777.0
2016-06-10 12:00:00,48.78,48.82,48.7,48.74,41846.0,48.78,48.82,48.7,48.74,41846.0
2016-06-10 12:10:00,48.73,48.74,48.55,48.64,45481.0,48.73,48.74,48.55,48.64,45481.0
2016-06-10 12:20:00,48.63,48.75,48.63,48.65,34111.0,48.63,48.75,48.63,48.65,34111.0
2016-06-10 12:30:00,48.65,48.69,48.57,48.59,28974.0,48.65,48.69,48.57,48.59,28974.0
2016-06-10 12:40:00,48.59,48.64,48.51,48.52,20981.0,48.59,48.64,48.51,48.52,20981.0
2016-06-10 12:50:00,48.51,48.68,48.5,48.66,36903.0,48.51,48.68,48.5,48.66,36903.0
2016-06-10 13:00:00,48.62,48.68,48.51,48.54,26902.0,48.62,48.68,48.51,48.54,26902.0
2016-06-10 13:10:00,48.55,48.69,48.54,48.64,18887.0,48.55,48.69,48.54,48.64,18887.0
2016-06-10 13:20:00,48.64,48.73,48.59,48.62,15570.0,48.64,48.73,48.59,48.62,15570.0
2016-06-10 13:30:00,48.6,48.69,48.56,48.63,31362.0,48.6,48.69,48.56,48.63,31362.0
2016-06-10 13:40:00,48.62,48.65,48.54,48.55,14756.0,48.62,48.65,48.54,48.55,14756.0
2016-06-10 13:50:00,48.53,48.54,48.43,48.47,14510.0,48.53,48.54,48.43,48.47,14510.0
2016-06-10 14:00:00,48.45,48.48,48.29,48.34,41170.0,48.45,48.48,48.29,48.34,41170.0
2016-06-10 14:10:00,48.34,48.4,48.26,48.26,14426.0,48.34,48.4,48.26,48.26,14426.0
2016-06-10 14:20:00,48.26,48.42,48.2,48.42,51012.0,48.26,48.42,48.2,48.42,51012.0
2016-06-10 14:30:00,48.41,48.46,48.26,48.46,25596.0,48.41,48.46,48.26,48.46,25596.0
2016-06-10 14:40:00,48.48,48.49,48.36,48.42,26156.0,48.48,48.49,48.36,48.42,26156.0
2016-06-10 14:50:00,48.4,48.52,48.37,48.42,25129.0,48.4,48.52,48.37,48.42,25129.0
2016-06-10 15:00:00,48.41,48.46,48.31,48.35,30080.0,48.41,48.46,48.31,48.35,30080.0
2016-06-10 15:10:00,48.35,48.36,48.27,48.31,26280.0,48.35,48.36,48.27,48.31,26280.0
2016-06-10 15:20:00,48.3,48.47,48.29,48.42,21526.0,48.3,48.47,48.29,48.42,21526.0
2016-06-10 15:30:00,48.44,48.51,48.38,48.42,35991.0,48.44,48.51,48.38,48.42,35991.0
2016-06-10 15:40:00,48.42,48.54,48.38,48.53,53586.0,48.42,48.54,48.38,48.53,53586.0
2016-06-10 15:50:00,48.55,48.57,48.43,48.52,122391.0,48.55,48.57,48.43,48.52,122391.0
2016-06-13 09:30:00,48.04,48.1,47.36,47.49,114384.0,48.04,48.1,47.36,47.49,114384.0
2016-06-13 09:40:00,47.44,47.84,47.4,47.8,65055.0,47.44,47.84,47.4,47.8,65055.0
2016-06-13 09:50:00,47.8,47.91,47.62,47.67,47288.0,47.8,47.91,47.62,47.67,47288.0
2016-06-13 10:00:00,47.69,48.08,47.66,48.0,44477.0,47.69,48.08,47.66,48.0,44477.0
2016-06-13 10:10:00,48.01,48.14,47.95,48.11,33798.0,48.01,48.14,47.95,48.11,33798.0
2016-06-13 10:20:00,48.12,48.3,48.11,48.27,54630.0,48.12,48.3,48.11,48.27,54630.0
2016-06-13 10:30:00,48.29,48.39,48.24,48.26,41013.0,48.29,48.39,48.24,48.26,41013.0
2016-06-13 10:40:00,48.26,48.29,48.16,48.21,21021.0,48.26,48.29,48.16,48.21,21021.0
2016-06-13 10:50:00,48.19,48.2,47.95,47.96,51563.0,48.19,48.2,47.95,47.96,51563.0
2016-06-13 11:00:00,47.98,48.1,47.93,48.03,31621.0,47.98,48.1,47.93,48.03,31621.0
2016-06-13 11:10:00,48.03,48.12,47.82,47.83,51401.0,48.03,48.12,47.82,47.83,51401.0
2016-06-13 11:20:00,47.82,47.97,47.79,47.93,66221.0,47.82,47.97,47.79,47.93,66221.0
2016-06-13 11:30:00,47.91,47.96,47.78,47.78,22943.0,47.91,47.96,47.78,47.78,22943.0
2016-06-13 11:40:00,47.79,47.81,47.74,47.78,23502.0,47.79,47.81,47.74,47.78,23502.0
2016-06-13 11:50:00,47.77,47.78,47.53,47.65,76958.0,47.77,47.78,47.53,47.65,76958.0
2016-06-13 12:00:00,47.64,47.74,47.58,47.7,54743.0,47.64,47.74,47.58,47.7,54743.0
2016-06-13 12:10:00,47.72,47.78,47.68,47.76,18962.0,47.72,47.78,47.68,47.76,18962.0
2016-06-13 12:20:00,47.75,47.82,47.68,47.77,28606.0,47.75,47.82,47.68,47.77,28606.0
2016-06-13 12:30:00,47.75,47.84,47.75,47.8,9350.0,47.75,47.84,47.75,47.8,9350.0
2016-06-13 12:40:00,47.82,47.87,47.76,47.79,11100.0,47.82,47.87,47.76,47.79,11100.0
2016-06-13 12:50:00,47.82,47.9,47.8,47.85,14282.0,47.82,47.9,47.8,47.85,14282.0
2016-06-13 13:00:00,47.84,47.89,47.8,47.81,19062.0,47.84,47.89,47.8,47.81,19062.0
2016-06-13 13:10:00,47.83,47.91,47.82,47.87,21811.0,47.83,47.91,47.82,47.87,21811.0
2016-06-13 13:20:00,47.88,47.93,47.87,47.92,31954.0,47.88,47.93,47.87,47.92,31954.0
2016-06-13 13:30:00,47.92,47.93,47.77,47.78,28473.0,47.92,47.93,47.77,47.78,28473.0
2016-06-13 13:40:00,47.78,47.97,47.76,47.9,22971.0,47.78,47.97,47.76,47.9,22971.0
2016-06-13 13:50:00,47.9,47.9,47.79,47.81,17937.0,47.9,47.9,47.79,47.81,17937.0
2016-06-13 14:00:00,47.81,47.88,47.78,47.85,14017.0,47.81,47.88,47.78,47.85,14017.0
2016-06-13 14:10:00,47.85,47.92,47.84,47.89,8999.0,47.85,47.92,47.84,47.89,8999.0
2016-06-13 14:20:00,47.87,47.92,47.8,47.83,43879.0,47.87,47.92,47.8,47.83,43879.0
2016-06-13 14:30:00,47.84,47.99,47.82,47.97,21319.0,47.84,47.99,47.82,47.97,21319.0
2016-06-13 14:40:00,47.97,47.98,47.9,47.92,19475.0,47.97,47.98,47.9,47.92,19475.0
2016-06-13 14:50:00,47.93,47.95,47.85,47.88,30506.0,47.93,47.95,47.85,47.88,30506.0
2016-06-13 15:00:00,47.89,47.92,47.74,47.74,22498.0,47.89,47.92,47.74,47.74,22498.0
2016-06-13 15:10:00,47.75,47.8,47.72,47.76,35839.0,47.75,47.8,47.72,47.76,35839.0
2016-06-13 15:20:00,47.78,47.82,47.77,47.82,35058.0,47.78,47.82,47.77,47.82,35058.0
2016-06-13 15:30:00,47.82,47.86,47.81,47.83,76528.0,47.82,47.86,47.81,47.83,76528.0
2016-06-13 15:40:00,47.83,47.87,47.7,47.7,63569.0,47.83,47.87,47.7,47.7,63569.0
2016-06-13 15:50:00,47.7,47.85,47.69,47.8,166497.0,47.7,47.85,47.69,47.8,166497.0
2016-06-14 09:30:00,47.74,48.22,47.74,48.15,34048.0,47.74,48.22,47.74,48.15,34048.0
2016-06-14 09:40:00,48.07,48.24,47.82,47.91,24922.0,48.07,48.24,47.82,47.91,24922.0
2016-06-14 09:50:00,47.96,48.14,47.83,48.14,23009.0,47.96,48.14,47.83,48.14,23009.0
2016-06-14 10:00:00,48.1,48.1,47.85,47.85,34326.0,48.1,48.1,47.85,47.85,34326.0
2016-06-14 10:10:00,47.85,47.94,47.63,47.65,30096.0,47.85,47.94,47.63,47.65,30096.0
2016-06-14 10:20:00,47.65,47.83,47.59,47.82,45257.0,47.65,47.83,47.59,47.82,45257.0
2016-06-14 10:30:00,47.81,47.81,47.56,47.69,30126.0,47.81,47.81,47.56,47.69,30126.0
2016-06-14 10:40:00,47.7,47.74,47.5,47.5,28970.0,47.7,47.74,47.5,47.5,28970.0
2016-06-14 10:50:00,47.54,47.62,47.33,47.39,51082.0,47.54,47.62,47.33,47.39,51082.0
2016-06-14 11:00:00,47.39,47.41,47.26,47.35,52227.0,47.39,47.41,47.26,47.35,52227.0
2016-06-14 11:10:00,47.35,47.35,47.23,47.28,20377.0,47.35,47.35,47.23,47.28,20377.0
2016-06-14 11:20:00,47.3,47.42,47.22,47.28,20879.0,47.3,47.42,47.22,47.28,20879.0
2016-06-14 11:30:00,47.28,47.51,47.27,47.44,20144.0,47.28,47.51,47.27,47.44,20144.0
2016-06-14 11:40:00,47.47,47.53,47.39,47.45,18106.0,47.47,47.53,47.39,47.45,18106.0
2016-06-14 11:50:00,47.45,47.5,47.37,47.39,11685.0,47.45,47.5,47.37,47.39,11685.0
2016-06-14 12:00:00,47.36,47.46,47.36,47.4,16282.0,47.36,47.46,47.36,47.4,16282.0
2016-06-14 12:10:00,47.41,47.46,47.36,47.4,30491.0,47.41,47.46,47.36,47.4,30491.0
2016-06-14 12:20:00,47.4,47.69,47.4,47.64,11266.0,47.4,47.69,47.4,47.64,11266.0
2016-06-14 12:30:00,47.64,47.66,47.58,47.6,16689.0,47.64,47.66,47.58,47.6,16689.0
2016-06-14 12:40:00,47.59,47.73,47.56,47.73,21737.0,47.59,47.73,47.56,47.73,21737.0
2016-06-14 12:50:00,47.72,47.77,47.64,47.71,18850.0,47.72,47.77,47.64,47.71,18850.0
2016-06-14 13:00:00,47.7,47.76,47.67,47.7,22882.0,47.7,47.76,47.67,47.7,22882.0
2016-06-14 13:10:00,47.7,47.73,47.64,47.68,21587.0,47.7,47.73,47.64,47.68,21587.0
2016-06-14 13:20:00,47.68,47.74,47.63,47.67,10487.0,47.68,47.74,47.63,47.67,10487.0
2016-06-14 13:30:00,47.65,47.72,47.64,47.67,28023.0,47.65,47.72,47.64,47.67,28023.0
2016-06-14 13:40:00,47.67,47.77,47.66,47.68,18969.0,47.67,47.77,47.66,47.68,18969.0
2016-06-14 13:50:00,47.67,47.67,47.53,47.57,15565.0,47.67,47.67,47.53,47.57,15565.0
2016-06-14 14:00:00,47.57,47.63,47.55,47.61,14733.0,47.57,47.63,47.55,47.61,14733.0
2016-06-14 14:10:00,47.6,47.7,47.55,47.63,20169.0,47.6,47.7,47.55,47.63,20169.0
2016-06-14 14:20:00,47.61,47.68,47.54,47.65,25352.0,47.61,47.68,47.54,47.65,25352.0
2016-06-14 14:30:00,47.63,47.65,47.51,47.59,37683.0,47.63,47.65,47.51,47.59,37683.0
2016-06-14 14:40:00,47.61,47.62,47.47,47.57,36708.0,47.61,47.62,47.47,47.57,36708.0
2016-06-14 14:50:00,47.57,47.58,47.4,47.44,27566.0,47.57,47.58,47.4,47.44,27566.0
2016-06-14 15:00:00,47.43,47.62,47.37,47.62,44090.0,47.43,47.62,47.37,47.62,44090.0
2016-06-14 15:10:00,47.61,47.71,47.56,47.69,36035.0,47.61,47.71,47.56,47.69,36035.0
2016-06-14 15:20:00,47.7,47.84,47.67,47.84,33679.0,47.7,47.84,47.67,47.84,33679.0
2016-06-14 15:30:00,47.83,47.92,47.75,47.89,63737.0,47.83,47.92,47.75,47.89,63737.0
2016-06-14 15:40:00,47.9,47.93,47.77,47.85,81833.0,47.9,47.93,47.77,47.85,81833.0
2016-06-14 15:50:00,47.83,47.91,47.81,47.89,100899.0,47.83,47.91,47.81,47.89,100899.0
2016-06-15 09:30:00,47.96,48.3,47.93,48.1,28453.0,47.96,48.3,47.93,48.1,28453.0
2016-06-15 09:40:00,48.14,48.41,48.08,48.26,15874.0,48.14,48.41,48.08,48.26,15874.0
2016-06-15 09:50:00,48.29,48.38,48.11,48.11,21814.0,48.29,48.38,48.11,48.11,21814.0
2016-06-15 10:00:00,48.13,48.37,48.11,48.34,13356.0,48.13,48.37,48.11,48.34,13356.0
2016-06-15 10:10:00,48.35,48.46,48.3,48.37,51757.0,48.35,48.46,48.3,48.37,51757.0
2016-06-15 10:20:00,48.36,48.47,48.3,48.44,23919.0,48.36,48.47,48.3,48.44,23919.0
2016-06-15 10:30:00,48.46,48.64,48.45,48.63,40320.0,48.46,48.64,48.45,48.63,40320.0
2016-06-15 10:40:00,48.62,48.74,48.52,48.7,30980.0,48.62,48.74,48.52,48.7,30980.0
2016-06-15 10:50:00,48.71,48.81,48.68,48.8,32080.0,48.71,48.81,48.68,48.8,32080.0
2016-06-15 11:00:00,48.8,48.96,48.77,48.89,46590.0,48.8,48.96,48.77,48.89,46590.0
2016-06-15 11:10:00,48.91,49.0,48.9,48.92,37489.0,48.91,49.0,48.9,48.92,37489.0
2016-06-15 11:20:00,48.92,48.93,48.69,48.7,46950.0,48.92,48.93,48.69,48.7,46950.0
2016-06-15 11:30:00,48.69,48.71,48.58,48.66,22208.0,48.69,48.71,48.58,48.66,22208.0
2016-06-15 11:40:00,48.67,48.85,48.67,48.85,17085.0,48.67,48.85,48.67,48.85,17085.0
2016-06-15 11:50:00,48.84,49.0,48.8,48.98,32546.0,48.84,49.0,48.8,48.98,32546.0
2016-06-15 12:00:00,48.98,48.98,48.79,48.8,26915.0,48.98,48.98,48.79,48.8,26915.0
2016-06-15 12:10:00,48.81,48.85,48.75,48.82,15168.0,48.81,48.85,48.75,48.82,15168.0
2016-06-15 12:20:00,48.83,48.86,48.73,48.74,13897.0,48.83,48.86,48.73,48.74,13897.0
2016-06-15 12:30:00,48.75,48.83,48.69,48.83,27736.0,48.75,48.83,48.69,48.83,27736.0
2016-06-15 12:40:00,48.83,48.9,48.77,48.85,79725.0,48.83,48.9,48.77,48.85,79725.0
2016-06-15 12:50:00,48.84,48.91,48.79,48.79,21888.0,48.84,48.91,48.79,48.79,21888.0
2016-06-15 13:00:00,48.81,48.85,48.69,48.73,16035.0,48.81,48.85,48.69,48.73,16035.0
2016-06-15 13:10:00,48.73,48.86,48.72,48.79,24875.0,48.73,48.86,48.72,48.79,24875.0
2016-06-15 13:20:00,48.79,48.8,48.72,48.79,6864.0,48.79,48.8,48.72,48.79,6864.0
2016-06-15 13:30:00,48.8,48.8,48.67,48.69,28577.0,48.8,48.8,48.67,48.69,28577.0
2016-06-15 13:40:00,48.69,48.72,48.63,48.68,8684.0,48.69,48.72,48.63,48.68,8684.0
2016-06-15 13:50:00,48.7,48.72,48.64,48.7,10877.0,48.7,48.72,48.64,48.7,10877.0
2016-06-15 14:00:00,48.74,48.84,48.53,48.56,36613.0,48.74,48.84,48.53,48.56,36613.0
2016-06-15 14:10:00,48.59,48.64,48.47,48.53,16566.0,48.59,48.64,48.47,48.53,16566.0
2016-06-15 14:20:00,48.53,48.57,48.34,48.34,41101.0,48.53,48.57,48.34,48.34,41101.0
2016-06-15 14:30:00,48.33,48.4,48.27,48.31,25037.0,48.33,48.4,48.27,48.31,25037.0
2016-06-15 14:40:00,48.31,48.46,48.3,48.41,14017.0,48.31,48.46,48.3,48.41,14017.0
2016-06-15 14:50:00,48.44,48.47,48.35,48.46,7293.0,48.44,48.47,48.35,48.46,7293.0
2016-06-15 15:00:00,48.47,48.51,48.46,48.5,17741.0,48.47,48.51,48.46,48.5,17741.0
2016-06-15 15:10:00,48.49,48.53,48.45,48.51,17265.0,48.49,48.53,48.45,48.51,17265.0
2016-06-15 15:20:00,48.52,48.55,48.47,48.5,21369.0,48.52,48.55,48.47,48.5,21369.0
2016-06-15 15:30:00,48.5,48.53,48.23,48.25,29779.0,48.5,48.53,48.23,48.25,29779.0
2016-06-15 15:40:00,48.23,48.26,48.13,48.18,48332.0,48.23,48.26,48.13,48.18,48332.0
2016-06-15 15:50:00,48.18,48.24,48.1,48.21,121133.0,48.18,48.24,48.1,48.21,121133.0
2016-06-16 09:30:00,47.89,47.98,47.32,47.4,87287.0,47.89,47.98,47.32,47.4,87287.0
2016-06-16 09:40:00,47.4,47.6,47.36,47.6,15274.0,47.4,47.6,47.36,47.6,15274.0
2016-06-16 09:50:00,47.55,47.59,47.29,47.31,44694.0,47.55,47.59,47.29,47.31,44694.0
2016-06-16 10:00:00,47.31,47.32,47.11,47.3,38192.0,47.31,47.32,47.11,47.3,38192.0
2016-06-16 10:10:00,47.3,47.48,47.28,47.43,32500.0,47.3,47.48,47.28,47.43,32500.0
2016-06-16 10:20:00,47.4,47.55,47.33,47.5,51583.0,47.4,47.55,47.33,47.5,51583.0
2016-06-16 10:30:00,47.5,47.53,47.28,47.32,14350.0,47.5,47.53,47.28,47.32,14350.0
2016-06-16 10:40:00,47.3,47.5,47.27,47.43,29891.0,47.3,47.5,47.27,47.43,29891.0
2016-06-16 10:50:00,47.44,47.57,47.4,47.54,21100.0,47.44,47.57,47.4,47.54,21100.0
2016-06-16 11:00:00,47.56,47.72,47.49,47.67,45086.0,47.56,47.72,47.49,47.67,45086.0
2016-06-16 11:10:00,47.66,47.81,47.66,47.76,23288.0,47.66,47.81,47.66,47.76,23288.0
2016-06-16 11:20:00,47.77,48.13,47.77,48.13,63885.0,47.77,48.13,47.77,48.13,63885.0
2016-06-16 11:30:00,48.12,48.17,48.05,48.1,25907.0,48.12,48.17,48.05,48.1,25907.0
2016-06-16 11:40:00,48.13,48.13,48.03,48.07,34910.0,48.13,48.13,48.03,48.07,34910.0
2016-06-16 11:50:00,48.05,48.05,47.9,47.94,10659.0,48.05,48.05,47.9,47.94,10659.0
2016-06-16 12:00:00,47.93,48.05,47.9,47.97,33670.0,47.93,48.05,47.9,47.97,33670.0
2016-06-16 12:10:00,47.98,48.09,47.88,48.09,10787.0,47.98,48.09,47.88,48.09,10787.0
2016-06-16 12:20:00,48.09,48.27,48.03,48.18,15530.0,48.09,48.27,48.03,48.18,15530.0
2016-06-16 12:30:00,48.17,48.17,48.02,48.17,11100.0,48.17,48.17,48.02,48.17,11100.0
2016-06-16 12:40:00,48.14,48.33,48.1,48.28,17100.0,48.14,48.33,48.1,48.28,17100.0
2016-06-16 12:50:00,48.25,48.28,48.2,48.23,7695.0,48.25,48.28,48.2,48.23,7695.0
2016-06-16 13:00:00,48.24,48.34,48.16,48.23,9905.0,48.24,48.34,48.16,48.23,9905.0
2016-06-16 13:10:00,48.24,48.31,48.15,48.21,24182.0,48.24,48.31,48.15,48.21,24182.0
2016-06-16 13:20:00,48.19,48.25,48.16,48.19,7562.0,48.19,48.25,48.16,48.19,7562.0
2016-06-16 13:30:00,48.2,48.23,48.01,48.16,12642.0,48.2,48.23,48.01,48.16,12642.0
2016-06-16 13:40:00,48.18,48.18,47.98,48.02,9659.0,48.18,48.18,47.98,48.02,9659.0
2016-06-16 13:50:00,48.01,48.07,47.99,48.0,9277.0,48.01,48.07,47.99,48.0,9277.0
2016-06-16 14:00:00,47.99,48.13,47.96,48.07,13615.0,47.99,48.13,47.96,48.07,13615.0
2016-06-16 14:10:00,48.07,48.32,48.06,48.32,15735.0,48.07,48.32,48.06,48.32,15735.0
2016-06-16 14:20:00,48.29,48.32,48.1,48.12,25657.0,48.29,48.32,48.1,48.12,25657.0
2016-06-16 14:30:00,48.14,48.19,48.12,48.15,10155.0,48.14,48.19,48.12,48.15,10155.0
2016-06-16 14:40:00,48.15,48.25,48.15,48.25,8623.0,48.15,48.25,48.15,48.25,8623.0
2016-06-16 14:50:00,48.25,48.36,48.2,48.28,14429.0,48.25,48.36,48.2,48.28,14429.0
2016-06-16 15:00:00,48.29,48.35,48.26,48.31,11894.0,48.29,48.35,48.26,48.31,11894.0
2016-06-16 15:10:00,48.29,48.38,48.28,48.33,15161.0,48.29,48.38,48.28,48.33,15161.0
2016-06-16 15:20:00,48.35,48.47,48.31,48.47,17728.0,48.35,48.47,48.31,48.47,17728.0
2016-06-16 15:30:00,48.47,48.53,48.42,48.44,29349.0,48.47,48.53,48.42,48.44,29349.0
2016-06-16 15:40:00,48.46,48.54,48.42,48.5,54946.0,48.46,48.54,48.42,48.5,54946.0
2016-06-16 15:50:00,48.5,48.5,48.36,48.39,112908.0,48.5,48.5,48.36,48.39,112908.0
2016-06-17 09:30:00,48.4,48.85,48.31,48.58,85647.0,48.4,48.85,48.31,48.58,85647.0
2016-06-17 09:40:00,48.56,48.95,48.56,48.85,35397.0,48.56,48.95,48.56,48.85,35397.0
2016-06-17 09:50:00,48.85,49.02,48.77,48.87,28228.0,48.85,49.02,48.77,48.87,28228.0
2016-06-17 10:00:00,48.9,48.9,48.56,48.65,19511.0,48.9,48.9,48.56,48.65,19511.0
2016-06-17 10:10:00,48.66,48.8,48.66,48.74,13186.0,48.66,48.8,48.66,48.74,13186.0
2016-06-17 10:20:00,48.71,48.71,48.5,48.54,11978.0,48.71,48.71,48.5,48.54,11978.0
2016-06-17 10:30:00,48.49,48.61,48.32,48.59,14763.0,48.49,48.61,48.32,48.59,14763.0
2016-06-17 10:40:00,48.56,48.69,48.52,48.69,6585.0,48.56,48.69,48.52,48.69,6585.0
2016-06-17 10:50:00,48.68,48.68,48.52,48.52,18841.0,48.68,48.68,48.52,48.52,18841.0
2016-06-17 11:00:00,48.51,48.55,48.32,48.45,20846.0,48.51,48.55,48.32,48.45,20846.0
2016-06-17 11:10:00,48.44,48.51,48.34,48.49,10775.0,48.44,48.51,48.34,48.49,10775.0
2016-06-17 11:20:00,48.54,48.6,48.45,48.47,18253.0,48.54,48.6,48.45,48.47,18253.0
2016-06-17 11:30:00,48.45,48.56,48.45,48.56,13833.0,48.45,48.56,48.45,48.56,13833.0
2016-06-17 11:40:00,48.57,48.62,48.51,48.54,9304.0,48.57,48.62,48.51,48.54,9304.0
2016-06-17 11:50:00,48.55,48.56,48.42,48.49,6150.0,48.55,48.56,48.42,48.49,6150.0
2016-06-17 12:00:00,48.51,48.62,48.45,48.62,7631.0,48.51,48.62,48.45,48.62,7631.0
2016-06-17 12:10:00,48.62,48.71,48.56,48.66,17705.0,48.62,48.71,48.56,48.66,17705.0
2016-06-17 12:20:00,48.66,48.69,48.54,48.64,8881.0,48.66,48.69,48.54,48.64,8881.0
2016-06-17 12:30:00,48.64,48.68,48.53,48.6,6300.0,48.64,48.68,48.53,48.6,6300.0
2016-06-17 12:40:00,48.58,48.63,48.51,48.53,3705.0,48.58,48.63,48.51,48.53,3705.0
2016-06-17 12:50:00,48.56,48.56,48.41,48.45,6330.0,48.56,48.56,48.41,48.45,6330.0
2016-06-17 13:00:00,48.49,48.49,48.38,48.49,22988.0,48.49,48.49,48.38,48.49,22988.0
2016-06-17 13:10:00,48.47,48.48,48.32,48.36,38709.0,48.47,48.48,48.32,48.36,38709.0
2016-06-17 13:20:00,48.35,48.35,48.26,48.26,24613.0,48.35,48.35,48.26,48.26,24613.0
2016-06-17 13:30:00,48.28,48.34,48.23,48.34,7951.0,48.28,48.34,48.23,48.34,7951.0
2016-06-17 13:40:00,48.34,48.38,48.31,48.33,4359.0,48.34,48.38,48.31,48.33,4359.0
2016-06-17 13:50:00,48.35,48.41,48.35,48.36,4116.0,48.35,48.41,48.35,48.36,4116.0
2016-06-17 14:00:00,48.37,48.39,48.32,48.35,5603.0,48.37,48.39,48.32,48.35,5603.0
2016-06-17 14:10:00,48.35,48.39,48.33,48.35,5349.0,48.35,48.39,48.33,48.35,5349.0
2016-06-17 14:20:00,48.35,48.42,48.34,48.39,10700.0,48.35,48.42,48.34,48.39,10700.0
2016-06-17 14:30:00,48.38,48.45,48.37,48.43,8428.0,48.38,48.45,48.37,48.43,8428.0
2016-06-17 14:40:00,48.43,48.47,48.38,48.45,6144.0,48.43,48.47,48.38,48.45,6144.0
2016-06-17 14:50:00,48.45,48.47,48.35,48.38,12323.0,48.45,48.47,48.35,48.38,12323.0
2016-06-17 15:00:00,48.36,48.4,48.31,48.33,6784.0,48.36,48.4,48.31,48.33,6784.0
2016-06-17 15:10:00,48.32,48.34,48.28,48.31,13584.0,48.32,48.34,48.28,48.31,13584.0
2016-06-17 15:20:00,48.32,48.41,48.29,48.38,17914.0,48.32,48.41,48.29,48.38,17914.0
2016-06-17 15:30:00,48.38,48.4,48.33,48.36,20301.0,48.38,48.4,48.33,48.36,20301.0
2016-06-17 15:40:00,48.36,48.38,48.28,48.38,26133.0,48.36,48.38,48.28,48.38,26133.0
2016-06-17 15:50:00,48.39,48.52,48.39,48.52,237867.0,48.39,48.52,48.39,48.52,237867.0
2016-06-20 09:30:00,49.4,49.91,49.39,49.83,77190.0,49.4,49.91,49.39,49.83,77190.0
2016-06-20 09:40:00,49.84,50.22,49.84,50.19,89357.0,49.84,50.22,49.84,50.19,89357.0
2016-06-20 09:50:00,50.16,50.22,49.87,49.87,87679.0,50.16,50.22,49.87,49.87,87679.0
2016-06-20 10:00:00,49.9,50.4,49.84,50.23,99295.0,49.9,50.4,49.84,50.23,99295.0
2016-06-20 10:10:00,50.23,50.23,50.01,50.14,55083.0,50.23,50.23,50.01,50.14,55083.0
2016-06-20 10:20:00,50.17,50.23,50.11,50.13,35948.0,50.17,50.23,50.11,50.13,35948.0
2016-06-20 10:30:00,50.12,50.2,50.0,50.07,29347.0,50.12,50.2,50.0,50.07,29347.0
2016-06-20 10:40:00,50.08,50.15,49.94,50.0,37010.0,50.08,50.15,49.94,50.0,37010.0
2016-06-20 10:50:00,49.99,50.0,49.85,49.86,41385.0,49.99,50.0,49.85,49.86,41385.0
2016-06-20 11:00:00,49.86,49.91,49.83,49.86,46385.0,49.86,49.91,49.83,49.86,46385.0
2016-06-20 11:10:00,49.88,49.9,49.81,49.83,36174.0,49.88,49.9,49.81,49.83,36174.0
2016-06-20 11:20:00,49.84,49.84,49.65,49.67,47011.0,49.84,49.84,49.65,49.67,47011.0
2016-06-20 11:30:00,49.65,49.76,49.63,49.68,42663.0,49.65,49.76,49.63,49.68,42663.0
2016-06-20 11:40:00,49.68,49.69,49.56,49.59,36296.0,49.68,49.69,49.56,49.59,36296.0
2016-06-20 11:50:00,49.59,49.74,49.52,49.73,27217.0,49.59,49.74,49.52,49.73,27217.0
2016-06-20 12:00:00,49.74,49.86,49.72,49.84,28503.0,49.74,49.86,49.72,49.84,28503.0
2016-06-20 12:10:00,49.86,49.86,49.68,49.73,20206.0,49.86,49.86,49.68,49.73,20206.0
2016-06-20 12:20:00,49.72,49.81,49.7,49.76,12987.0,49.72,49.81,49.7,49.76,12987.0
2016-06-20 12:30:00,49.77,49.82,49.74,49.75,12276.0,49.77,49.82,49.74,49.75,12276.0
2016-06-20 12:40:00,49.75,49.76,49.67,49.75,14770.0,49.75,49.76,49.67,49.75,14770.0
2016-06-20 12:50:00,49.74,49.81,49.69,49.71,17510.0,49.74,49.81,49.69,49.71,17510.0
2016-06-20 13:00:00,49.71,49.77,49.69,49.73,12999.0,49.71,49.77,49.69,49.73,12999.0
2016-06-20 13:10:00,49.73,49.79,49.6,49.62,15808.0,49.73,49.79,49.6,49.62,15808.0
2016-06-20 13:20:00,49.62,49.64,49.52,49.56,13224.0,49.62,49.64,49.52,49.56,13224.0
2016-06-20 13:30:00,49.56,49.63,49.55,49.61,13309.0,49.56,49.63,49.55,49.61,13309.0
2016-06-20 13:40:00,49.61,49.7,49.6,49.63,17400.0,49.61,49.7,49.6,49.63,17400.0
2016-06-20 13:50:00,49.62,49.66,49.58,49.58,12052.0,49.62,49.66,49.58,49.58,12052.0
2016-06-20 14:00:00,49.58,49.59,49.37,49.41,57604.0,49.58,49.59,49.37,49.41,57604.0
2016-06-20 14:10:00,49.43,49.45,49.35,49.36,19885.0,49.43,49.45,49.35,49.36,19885.0
2016-06-20 14:20:00,49.35,49.41,49.26,49.3,20203.0,49.35,49.41,49.26,49.3,20203.0
2016-06-20 14:30:00,49.29,49.42,49.28,49.35,14670.0,49.29,49.42,49.28,49.35,14670.0
2016-06-20 14:40:00,49.35,49.44,49.34,49.44,13902.0,49.35,49.44,49.34,49.44,13902.0
2016-06-20 14:50:00,49.44,49.48,49.41,49.48,20902.0,49.44,49.48,49.41,49.48,20902.0
2016-06-20 15:00:00,49.48,49.51,49.42,49.45,31857.0,49.48,49.51,49.42,49.45,31857.0
2016-06-20 15:10:00,49.45,49.51,49.44,49.47,37365.0,49.45,49.51,49.44,49.47,37365.0
2016-06-20 15:20:00,49.47,49.49,49.39,49.4,24285.0,49.47,49.49,49.39,49.4,24285.0
2016-06-20 15:30:00,49.41,49.46,49.36,49.42,36368.0,49.41,49.46,49.36,49.42,36368.0
2016-06-20 15:40:00,49.42,49.49,49.36,49.38,65808.0,49.42,49.49,49.36,49.38,65808.0
2016-06-20 15:50:00,49.37,49.38,49.3,49.33,105780.0,49.37,49.38,49.3,49.33,105780.0
2016-06-21 09:30:00,49.4,49.49,49.03,49.12,33831.0,49.4,49.49,49.03,49.12,33831.0
2016-06-21 09:40:00,49.1,49.15,48.82,48.94,39895.0,49.1,49.15,48.82,48.94,39895.0
2016-06-21 09:50:00,48.91,48.96,48.48,48.59,80718.0,48.91,48.96,48.48,48.59,80718.0
2016-06-21 10:00:00,48.58,48.6,48.17,48.27,95699.0,48.58,48.6,48.17,48.27,95699.0
2016-06-21 10:10:00,48.27,48.51,48.24,48.44,41742.0,48.27,48.51,48.24,48.44,41742.0
2016-06-21 10:20:00,48.41,48.41,48.12,48.25,34188.0,48.41,48.41,48.12,48.25,34188.0
2016-06-21 10:30:00,48.25,48.29,48.04,48.07,38125.0,48.25,48.29,48.04,48.07,38125.0
2016-06-21 10:40:00,48.1,48.25,48.0,48.25,50697.0,48.1,48.25,48.0,48.25,50697.0
2016-06-21 10:50:00,48.26,48.37,48.18,48.3,31230.0,48.26,48.37,48.18,48.3,31230.0
2016-06-21 11:00:00,48.3,48.56,48.3,48.55,28913.0,48.3,48.56,48.3,48.55,28913.0
2016-06-21 11:10:00,48.53,48.68,48.49,48.64,16132.0,48.53,48.68,48.49,48.64,16132.0
2016-06-21 11:20:00,48.64,48.73,48.61,48.67,17528.0,48.64,48.73,48.61,48.67,17528.0
2016-06-21 11:30:00,48.65,48.65,48.46,48.58,24404.0,48.65,48.65,48.46,48.58,24404.0
2016-06-21 11:40:00,48.57,48.58,48.48,48.54,8354.0,48.57,48.58,48.48,48.54,8354.0
2016-06-21 11:50:00,48.53,48.54,48.43,48.53,16977.0,48.53,48.54,48.43,48.53,16977.0
2016-06-21 12:00:00,48.51,48.58,48.44,48.55,20441.0,48.51,48.58,48.44,48.55,20441.0
2016-06-21 12:10:00,48.56,48.62,48.48,48.61,11260.0,48.56,48.62,48.48,48.61,11260.0
2016-06-21 12:20:00,48.62,48.63,48.54,48.55,9166.0,48.62,48.63,48.54,48.55,9166.0
2016-06-21 12:30:00,48.59,48.64,48.55,48.56,7093.0,48.59,48.64,48.55,48.56,7093.0
2016-06-21 12:40:00,48.55,48.59,48.53,48.54,9465.0,48.55,48.59,48.53,48.54,9465.0
2016-06-21 12:50:00,48.53,48.57,48.53,48.54,6596.0,48.53,48.57,48.53,48.54,6596.0
2016-06-21 13:00:00,48.56,48.74,48.55,48.73,14593.0,48.56,48.74,48.55,48.73,14593.0
2016-06-21 13:10:00,48.72,48.72,48.65,48.66,15922.0,48.72,48.72,48.65,48.66,15922.0
2016-06-21 13:20:00,48.64,48.65,48.6,48.61,8688.0,48.64,48.65,48.6,48.61,8688.0
2016-06-21 13:30:00,48.62,48.66,48.59,48.6,14496.0,48.62,48.66,48.59,48.6,14496.0
2016-06-21 13:40:00,48.62,48.66,48.58,48.59,10513.0,48.62,48.66,48.58,48.59,10513.0
2016-06-21 13:50:00,48.6,48.7,48.59,48.69,10292.0,48.6,48.7,48.59,48.69,10292.0
2016-06-21 14:00:00,48.69,48.75,48.67,48.73,10986.0,48.69,48.75,48.67,48.73,10986.0
2016-06-21 14:10:00,48.75,48.76,48.7,48.71,11826.0,48.75,48.76,48.7,48.71,11826.0
2016-06-21 14:20:00,48.72,48.74,48.67,48.72,14761.0,48.72,48.74,48.67,48.72,14761.0
2016-06-21 14:30:00,48.73,48.91,48.7,48.89,23462.0,48.73,48.91,48.7,48.89,23462.0
2016-06-21 14:40:00,48.89,48.93,48.85,48.89,20431.0,48.89,48.93,48.85,48.89,20431.0
2016-06-21 14:50:00,48.9,48.93,48.88,48.89,20269.0,48.9,48.93,48.88,48.89,20269.0
2016-06-21 15:00:00,48.9,48.92,48.82,48.85,23039.0,48.9,48.92,48.82,48.85,23039.0
2016-06-21 15:10:00,48.85,48.98,48.84,48.95,20943.0,48.85,48.98,48.84,48.95,20943.0
2016-06-21 15:20:00,48.96,49.05,48.96,49.02,63987.0,48.96,49.05,48.96,49.02,63987.0
2016-06-21 15:30:00,49.02,49.02,48.92,48.93,48680.0,49.02,49.02,48.92,48.93,48680.0
2016-06-21 15:40:00,48.92,48.96,48.87,48.93,40517.0,48.92,48.96,48.87,48.93,40517.0
2016-06-21 15:50:00,48.94,49.0,48.87,48.91,84917.0,48.94,49.0,48.87,48.91,84917.0
2016-06-22 09:30:00,49.3,49.33,48.81,48.95,56915.0,49.3,49.33,48.81,48.95,56915.0
2016-06-22 09:40:00,48.98,49.2,48.85,48.99,45974.0,48.98,49.2,48.85,48.99,45974.0
2016-06-22 09:50:00,48.99,49.11,48.79,48.79,42579.0,48.99,49.11,48.79,48.79,42579.0
2016-06-22 10:00:00,48.78,48.88,48.77,48.83,10030.0,48.78,48.88,48.77,48.83,10030.0
2016-06-22 10:10:00,48.84,49.05,48.81,48.93,30561.0,48.84,49.05,48.81,48.93,30561.0
2016-06-22 10:20:00,48.91,48.93,48.69,48.71,27441.0,48.91,48.93,48.69,48.71,27441.0
2016-06-22 10:30:00,48.71,48.79,48.6,48.72,60295.0,48.71,48.79,48.6,48.72,60295.0
2016-06-22 10:40:00,48.71,48.75,48.67,48.72,42304.0,48.71,48.75,48.67,48.72,42304.0
2016-06-22 10:50:00,48.71,48.78,48.68,48.73,40400.0,48.71,48.78,48.68,48.73,40400.0
2016-06-22 11:00:00,48.75,48.85,48.74,48.81,15982.0,48.75,48.85,48.74,48.81,15982.0
2016-06-22 11:10:00,48.81,48.97,48.8,48.97,22456.0,48.81,48.97,48.8,48.97,22456.0
2016-06-22 11:20:00,48.96,49.02,48.91,48.98,22207.0,48.96,49.02,48.91,48.98,22207.0
2016-06-22 11:30:00,48.96,48.96,48.82,48.91,39313.0,48.96,48.96,48.82,48.91,39313.0
2016-06-22 11:40:00,48.9,48.93,48.85,48.92,21386.0,48.9,48.93,48.85,48.92,21386.0
2016-06-22 11:50:00,48.92,49.02,48.9,48.99,23206.0,48.92,49.02,48.9,48.99,23206.0
2016-06-22 12:00:00,49.0,49.01,48.87,48.88,18666.0,49.0,49.01,48.87,48.88,18666.0
2016-06-22 12:10:00,48.92,48.98,48.92,48.92,7726.0,48.92,48.98,48.92,48.92,7726.0
2016-06-22 12:20:00,48.9,48.92,48.81,48.9,19950.0,48.9,48.92,48.81,48.9,19950.0
2016-06-22 12:30:00,48.9,48.93,48.83,48.85,15596.0,48.9,48.93,48.83,48.85,15596.0
2016-06-22 12:40:00,48.85,48.89,48.76,48.85,22662.0,48.85,48.89,48.76,48.85,22662.0
2016-06-22 12:50:00,48.86,48.88,48.81,48.84,4373.0,48.86,48.88,48.81,48.84,4373.0
2016-06-22 13:00:00,48.83,48.83,48.62,48.62,16506.0,48.83,48.83,48.62,48.62,16506.0
2016-06-22 13:10:00,48.62,48.67,48.58,48.62,22096.0,48.62,48.67,48.58,48.62,22096.0
2016-06-22 13:20:00,48.61,48.64,48.57,48.62,22881.0,48.61,48.64,48.57,48.62,22881.0
2016-06-22 13:30:00,48.6,48.64,48.55,48.57,14000.0,48.6,48.64,48.55,48.57,14000.0
2016-06-22 13:40:00,48.57,48.65,48.56,48.65,8052.0,48.57,48.65,48.56,48.65,8052.0
2016-06-22 13:50:00,48.66,48.79,48.66,48.79,13492.0,48.66,48.79,48.66,48.79,13492.0
2016-06-22 14:00:00,48.76,48.78,48.7,48.71,21782.0,48.76,48.78,48.7,48.71,21782.0
2016-06-22 14:10:00,48.71,48.73,48.67,48.71,10283.0,48.71,48.73,48.67,48.71,10283.0
2016-06-22 14:20:00,48.7,48.7,48.62,48.66,12395.0,48.7,48.7,48.62,48.66,12395.0
2016-06-22 14:30:00,48.67,48.72,48.61,48.72,19651.0,48.67,48.72,48.61,48.72,19651.0
2016-06-22 14:40:00,48.72,48.73,48.64,48.67,8270.0,48.72,48.73,48.64,48.67,8270.0
2016-06-22 14:50:00,48.69,48.8,48.69,48.78,14382.0,48.69,48.8,48.69,48.78,14382.0
2016-06-22 15:00:00,48.77,48.88,48.74,48.75,14900.0,48.77,48.88,48.74,48.75,14900.0
2016-06-22 15:10:00,48.75,48.8,48.72,48.73,14403.0,48.75,48.8,48.72,48.73,14403.0
2016-06-22 15:20:00,48.7,48.7,48.59,48.59,18422.0,48.7,48.7,48.59,48.59,18422.0
2016-06-22 15:30:00,48.6,48.69,48.59,48.69,18048.0,48.6,48.69,48.59,48.69,18048.0
2016-06-22 15:40:00,48.7,48.72,48.62,48.63,23017.0,48.7,48.72,48.62,48.63,23017.0
2016-06-22 15:50:00,48.63,48.65,48.56,48.63,53735.0,48.63,48.65,48.56,48.63,53735.0
2016-06-23 09:30:00,49.08,49.33,48.81,48.9,24206.0,49.08,49.33,48.81,48.9,24206.0
2016-06-23 09:40:00,48.94,49.08,48.86,48.91,13326.0,48.94,49.08,48.86,48.91,13326.0
2016-06-23 09:50:00,48.92,48.96,48.68,48.84,10946.0,48.92,48.96,48.68,48.84,10946.0
2016-06-23 10:00:00,48.84,49.02,48.79,48.93,9418.0,48.84,49.02,48.79,48.93,9418.0
2016-06-23 10:10:00,48.93,49.0,48.78,48.78,9288.0,48.93,49.0,48.78,48.78,9288.0
2016-06-23 10:20:00,48.77,48.92,48.74,48.79,5378.0,48.77,48.92,48.74,48.79,5378.0
2016-06-23 10:30:00,48.76,48.76,48.55,48.55,23852.0,48.76,48.76,48.55,48.55,23852.0
2016-06-23 10:40:00,48.58,48.62,48.52,48.55,18692.0,48.58,48.62,48.52,48.55,18692.0
2016-06-23 10:50:00,48.56,48.69,48.54,48.64,18386.0,48.56,48.69,48.54,48.64,18386.0
2016-06-23 11:00:00,48.62,48.73,48.57,48.59,29003.0,48.62,48.73,48.57,48.59,29003.0
2016-06-23 11:10:00,48.61,48.64,48.52,48.57,14402.0,48.61,48.64,48.52,48.57,14402.0
2016-06-23 11:20:00,48.59,48.64,48.56,48.62,25013.0,48.59,48.64,48.56,48.62,25013.0
2016-06-23 11:30:00,48.61,48.63,48.52,48.55,35569.0,48.61,48.63,48.52,48.55,35569.0
2016-06-23 11:40:00,48.55,48.55,48.36,48.38,21833.0,48.55,48.55,48.36,48.38,21833.0
2016-06-23 11:50:00,48.39,48.45,48.36,48.43,26530.0,48.39,48.45,48.36,48.43,26530.0
2016-06-23 12:00:00,48.43,48.51,48.4,48.46,10063.0,48.43,48.51,48.4,48.46,10063.0
2016-06-23 12:10:00,48.46,48.47,48.39,48.41,9049.0,48.46,48.47,48.39,48.41,9049.0
2016-06-23 12:20:00,48.41,48.42,48.37,48.41,14262.0,48.41,48.42,48.37,48.41,14262.0
2016-06-23 12:30:00,48.41,48.48,48.41,48.47,8745.0,48.41,48.48,48.41,48.47,8745.0
2016-06-23 12:40:00,48.48,48.49,48.36,48.39,11696.0,48.48,48.49,48.36,48.39,11696.0
2016-06-23 12:50:00,48.4,48.44,48.36,48.37,10327.0,48.4,48.44,48.36,48.37,10327.0
2016-06-23 13:00:00,48.38,48.41,48.35,48.38,12052.0,48.38,48.41,48.35,48.38,12052.0
2016-06-23 13:10:00,48.37,48.39,48.34,48.39,13302.0,48.37,48.39,48.34,48.39,13302.0
2016-06-23 13:20:00,48.38,48.45,48.38,48.43,13415.0,48.38,48.45,48.38,48.43,13415.0
2016-06-23 13:30:00,48.43,48.45,48.38,48.4,12924.0,48.43,48.45,48.38,48.4,12924.0
2016-06-23 13:40:00,48.4,48.45,48.38,48.38,20406.0,48.4,48.45,48.38,48.38,20406.0
2016-06-23 13:50:00,48.37,48.37,48.31,48.32,22624.0,48.37,48.37,48.31,48.32,22624.0
2016-06-23 14:00:00,48.33,48.33,48.19,48.25,50850.0,48.33,48.33,48.19,48.25,50850.0
2016-06-23 14:10:00,48.27,48.31,48.26,48.28,14366.0,48.27,48.31,48.26,48.28,14366.0
2016-06-23 14:20:00,48.29,48.3,48.24,48.28,16420.0,48.29,48.3,48.24,48.28,16420.0
2016-06-23 14:30:00,48.28,48.3,48.24,48.28,21459.0,48.28,48.3,48.24,48.28,21459.0
2016-06-23 14:40:00,48.28,48.31,48.27,48.29,33326.0,48.28,48.31,48.27,48.29,33326.0
2016-06-23 14:50:00,48.29,48.31,48.28,48.29,24247.0,48.29,48.31,48.28,48.29,24247.0
2016-06-23 15:00:00,48.28,48.36,48.27,48.36,66011.0,48.28,48.36,48.27,48.36,66011.0
2016-06-23 15:10:00,48.34,48.36,48.31,48.31,52247.0,48.34,48.36,48.31,48.31,52247.0
2016-06-23 15:20:00,48.32,48.36,48.3,48.34,29131.0,48.32,48.36,48.3,48.34,29131.0
2016-06-23 15:30:00,48.34,48.44,48.33,48.44,58072.0,48.34,48.44,48.33,48.44,58072.0
2016-06-23 15:40:00,48.43,48.66,48.42,48.59,72771.0,48.43,48.66,48.42,48.59,72771.0
2016-06-23 15:50:00,48.6,48.66,48.59,48.65,94199.0,48.6,48.66,48.59,48.65,94199.0
2016-06-24 09:30:00,46.56,46.99,46.2,46.91,95853.0,46.56,46.99,46.2,46.91,95853.0
2016-06-24 09:40:00,46.9,47.31,46.8,47.04,75251.0,46.9,47.31,46.8,47.04,75251.0
2016-06-24 09:50:00,47.01,47.33,46.86,47.24,62619.0,47.01,47.33,46.86,47.24,62619.0
2016-06-24 10:00:00,47.23,47.48,47.21,47.41,34511.0,47.23,47.48,47.21,47.41,34511.0
2016-06-24 10:10:00,47.4,47.49,46.99,47.01,44925.0,47.4,47.49,46.99,47.01,44925.0
2016-06-24 10:20:00,47.03,47.09,46.79,46.98,50933.0,47.03,47.09,46.79,46.98,50933.0
2016-06-24 10:30:00,46.97,47.0,46.75,46.97,39887.0,46.97,47.0,46.75,46.97,39887.0
2016-06-24 10:40:00,46.93,46.93,46.76,46.79,25071.0,46.93,46.93,46.76,46.79,25071.0
2016-06-24 10:50:00,46.75,46.76,46.4,46.4,69973.0,46.75,46.76,46.4,46.4,69973.0
2016-06-24 11:00:00,46.41,46.46,46.23,46.4,77122.0,46.41,46.46,46.23,46.4,77122.0
2016-06-24 11:10:00,46.4,46.41,46.28,46.34,35116.0,46.4,46.41,46.28,46.34,35116.0
2016-06-24 11:20:00,46.32,46.44,46.27,46.43,33414.0,46.32,46.44,46.27,46.43,33414.0
2016-06-24 11:30:00,46.44,46.51,46.36,46.47,43983.0,46.44,46.51,46.36,46.47,43983.0
2016-06-24 11:40:00,46.49,46.51,46.3,46.3,31072.0,46.49,46.51,46.3,46.3,31072.0
2016-06-24 11:50:00,46.3,46.31,46.1,46.14,84030.0,46.3,46.31,46.1,46.14,84030.0
2016-06-24 12:00:00,46.14,46.27,46.12,46.21,29052.0,46.14,46.27,46.12,46.21,29052.0
2016-06-24 12:10:00,46.23,46.23,46.11,46.19,33374.0,46.23,46.23,46.11,46.19,33374.0
2016-06-24 12:20:00,46.2,46.26,46.11,46.12,24718.0,46.2,46.26,46.11,46.12,24718.0
2016-06-24 12:30:00,46.14,46.15,46.03,46.1,27997.0,46.14,46.15,46.03,46.1,27997.0
2016-06-24 12:40:00,46.09,46.11,45.93,45.95,32575.0,46.09,46.11,45.93,45.95,32575.0
2016-06-24 12:50:00,45.95,45.95,45.83,45.91,33491.0,45.95,45.95,45.83,45.91,33491.0
2016-06-24 13:00:00,45.88,46.08,45.87,46.03,46472.0,45.88,46.08,45.87,46.03,46472.0
2016-06-24 13:10:00,46.03,46.13,46.01,46.13,14614.0,46.03,46.13,46.01,46.13,14614.0
2016-06-24 13:20:00,46.12,46.12,46.06,46.08,14524.0,46.12,46.12,46.06,46.08,14524.0
2016-06-24 13:30:00,46.1,46.16,46.05,46.11,13120.0,46.1,46.16,46.05,46.11,13120.0
2016-06-24 13:40:00,46.13,46.16,46.03,46.08,24075.0,46.13,46.16,46.03,46.08,24075.0
2016-06-24 13:50:00,46.07,46.11,46.03,46.07,10249.0,46.07,46.11,46.03,46.07,10249.0
2016-06-24 14:00:00,46.06,46.11,45.96,45.98,16080.0,46.06,46.11,45.96,45.98,16080.0
2016-06-24 14:10:00,45.98,46.01,45.91,45.92,22084.0,45.98,46.01,45.91,45.92,22084.0
2016-06-24 14:20:00,45.93,45.93,45.87,45.9,17577.0,45.93,45.93,45.87,45.9,17577.0
2016-06-24 14:30:00,45.9,45.9,45.75,45.83,38061.0,45.9,45.9,45.75,45.83,38061.0
2016-06-24 14:40:00,45.81,45.81,45.73,45.79,25698.0,45.81,45.81,45.73,45.79,25698.0
2016-06-24 14:50:00,45.79,46.09,45.74,46.07,71835.0,45.79,46.09,45.74,46.07,71835.0
2016-06-24 15:00:00,46.07,46.07,45.95,46.02,22875.0,46.07,46.07,45.95,46.02,22875.0
2016-06-24 15:10:00,46.0,46.02,45.81,45.83,41762.0,46.0,46.02,45.81,45.83,41762.0
2016-06-24 15:20:00,45.82,45.9,45.81,45.84,33780.0,45.82,45.9,45.81,45.84,33780.0
2016-06-24 15:30:00,45.86,46.09,45.84,46.01,44851.0,45.86,46.09,45.84,46.01,44851.0
2016-06-24 15:40:00,45.99,46.23,45.97,46.2,72564.0,45.99,46.23,45.97,46.2,72564.0
2016-06-24 15:50:00,46.2,46.33,46.01,46.02,122377.0,46.2,46.33,46.01,46.02,122377.0
2016-06-27 09:30:00,45.18,45.45,44.25,44.33,244042.0,45.18,45.45,44.25,44.33,244042.0
2016-06-27 09:40:00,44.26,44.47,43.77,44.12,152154.0,44.26,44.47,43.77,44.12,152154.0
2016-06-27 09:50:00,44.09,44.16,43.7,43.91,73743.0,44.09,44.16,43.7,43.91,73743.0
2016-06-27 10:00:00,43.93,44.29,43.83,44.09,94389.0,43.93,44.29,43.83,44.09,94389.0
2016-06-27 10:10:00,44.09,44.25,44.0,44.11,49066.0,44.09,44.25,44.0,44.11,49066.0
2016-06-27 10:20:00,44.1,44.2,43.8,43.84,54268.0,44.1,44.2,43.8,43.84,54268.0
2016-06-27 10:30:00,43.85,44.08,43.79,44.0,63509.0,43.85,44.08,43.79,44.0,63509.0
2016-06-27 10:40:00,43.99,44.21,43.83,43.83,56004.0,43.99,44.21,43.83,43.83,56004.0
2016-06-27 10:50:00,43.82,44.05,43.82,44.02,58905.0,43.82,44.05,43.82,44.02,58905.0
2016-06-27 11:00:00,44.02,44.25,43.96,44.25,57303.0,44.02,44.25,43.96,44.25,57303.0
2016-06-27 11:10:00,44.25,44.25,44.02,44.14,31452.0,44.25,44.25,44.02,44.14,31452.0
2016-06-27 11:20:00,44.13,44.3,43.95,44.3,47109.0,44.13,44.3,43.95,44.3,47109.0
2016-06-27 11:30:00,44.29,44.48,44.25,44.43,42028.0,44.29,44.48,44.25,44.43,42028.0
2016-06-27 11:40:00,44.43,44.47,44.34,44.36,41872.0,44.43,44.47,44.34,44.36,41872.0
2016-06-27 11:50:00,44.37,44.44,44.23,44.25,30923.0,44.37,44.44,44.23,44.25,30923.0
2016-06-27 12:00:00,44.26,44.26,44.12,44.14,21813.0,44.26,44.26,44.12,44.14,21813.0
2016-06-27 12:10:00,44.14,44.3,44.09,44.28,25277.0,44.14,44.3,44.09,44.28,25277.0
2016-06-27 12:20:00,44.28,44.36,44.22,44.29,40488.0,44.28,44.36,44.22,44.29,40488.0
2016-06-27 12:30:00,44.3,44.34,44.23,44.31,22694.0,44.3,44.34,44.23,44.31,22694.0
2016-06-27 12:40:00,44.3,44.35,44.24,44.34,17661.0,44.3,44.35,44.24,44.34,17661.0
2016-06-27 12:50:00,44.34,44.47,44.32,44.42,16436.0,44.34,44.47,44.32,44.42,16436.0
2016-06-27 13:00:00,44.43,44.53,44.38,44.38,20578.0,44.43,44.53,44.38,44.38,20578.0
2016-06-27 13:10:00,44.37,44.38,44.2,44.24,41077.0,44.37,44.38,44.2,44.24,41077.0
2016-06-27 13:20:00,44.24,44.33,44.18,44.27,36907.0,44.24,44.33,44.18,44.27,36907.0
2016-06-27 13:30:00,44.26,44.28,44.15,44.18,29400.0,44.26,44.28,44.15,44.18,29400.0
2016-06-27 13:40:00,44.18,44.2,44.08,44.16,42950.0,44.18,44.2,44.08,44.16,42950.0
2016-06-27 13:50:00,44.15,44.18,44.07,44.12,36290.0,44.15,44.18,44.07,44.12,36290.0
2016-06-27 14:00:00,44.11,44.14,43.96,43.99,46388.0,44.11,44.14,43.96,43.99,46388.0
2016-06-27 14:10:00,43.98,44.0,43.85,43.88,30797.0,43.98,44.0,43.85,43.88,30797.0
2016-06-27 14:20:00,43.88,43.95,43.83,43.93,49468.0,43.88,43.95,43.83,43.93,49468.0
2016-06-27 14:30:00,43.92,44.01,43.85,43.95,54232.0,43.92,44.01,43.85,43.95,54232.0
2016-06-27 14:40:00,43.95,43.98,43.85,43.87,18916.0,43.95,43.98,43.85,43.87,18916.0
2016-06-27 14:50:00,43.85,43.9,43.81,43.87,24832.0,43.85,43.9,43.81,43.87,24832.0
2016-06-27 15:00:00,43.88,44.05,43.88,43.97,37552.0,43.88,44.05,43.88,43.97,37552.0
2016-06-27 15:10:00,43.98,44.09,43.98,43.98,30527.0,43.98,44.09,43.98,43.98,30527.0
2016-06-27 15:20:00,43.98,44.01,43.87,43.98,35750.0,43.98,44.01,43.87,43.98,35750.0
2016-06-27 15:30:00,43.98,44.21,43.95,44.2,60357.0,43.98,44.21,43.95,44.2,60357.0
2016-06-27 15:40:00,44.19,44.22,44.07,44.21,82988.0,44.19,44.22,44.07,44.21,82988.0
2016-06-27 15:50:00,44.2,44.28,44.14,44.21,225158.0,44.2,44.28,44.14,44.21,225158.0
2016-06-28 09:30:00,44.99,45.23,44.8,45.17,69593.0,44.99,45.23,44.8,45.17,69593.0
2016-06-28 09:40:00,45.17,45.44,45.01,45.42,54645.0,45.17,45.44,45.01,45.42,54645.0
2016-06-28 09:50:00,45.44,45.68,45.4,45.56,47527.0,45.44,45.68,45.4,45.56,47527.0
2016-06-28 10:00:00,45.58,45.75,45.41,45.43,40492.0,45.58,45.75,45.41,45.43,40492.0
2016-06-28 10:10:00,45.45,45.78,45.43,45.68,44966.0,45.45,45.78,45.43,45.68,44966.0
2016-06-28 10:20:00,45.7,45.71,45.35,45.41,34248.0,45.7,45.71,45.35,45.41,34248.0
2016-06-28 10:30:00,45.4,45.6,45.3,45.3,30458.0,45.4,45.6,45.3,45.3,30458.0
2016-06-28 10:40:00,45.29,45.51,45.23,45.41,31090.0,45.29,45.51,45.23,45.41,31090.0
2016-06-28 10:50:00,45.43,45.61,45.42,45.5,26371.0,45.43,45.61,45.42,45.5,26371.0
2016-06-28 11:00:00,45.51,45.59,45.34,45.41,35430.0,45.51,45.59,45.34,45.41,35430.0
2016-06-28 11:10:00,45.41,45.56,45.37,45.55,18019.0,45.41,45.56,45.37,45.55,18019.0
2016-06-28 11:20:00,45.51,45.61,45.48,45.52,37076.0,45.51,45.61,45.48,45.52,37076.0
2016-06-28 11:30:00,45.54,45.74,45.49,45.66,31042.0,45.54,45.74,45.49,45.66,31042.0
2016-06-28 11:40:00,45.66,45.91,45.64,45.89,18010.0,45.66,45.91,45.64,45.89,18010.0
2016-06-28 11:50:00,45.89,46.05,45.87,45.94,48281.0,45.89,46.05,45.87,45.94,48281.0
2016-06-28 12:00:00,45.94,45.96,45.78,45.84,24906.0,45.94,45.96,45.78,45.84,24906.0
2016-06-28 12:10:00,45.85,45.88,45.72,45.75,17578.0,45.85,45.88,45.72,45.75,17578.0
2016-06-28 12:20:00,45.75,45.84,45.74,45.78,16051.0,45.75,45.84,45.74,45.78,16051.0
2016-06-28 12:30:00,45.77,46.03,45.72,46.02,31478.0,45.77,46.03,45.72,46.02,31478.0
2016-06-28 12:40:00,46.04,46.12,46.03,46.03,26627.0,46.04,46.12,46.03,46.03,26627.0
2016-06-28 12:50:00,46.02,46.03,45.95,45.97,31623.0,46.02,46.03,45.95,45.97,31623.0
2016-06-28 13:00:00,45.96,45.97,45.8,45.83,12105.0,45.96,45.97,45.8,45.83,12105.0
2016-06-28 13:10:00,45.81,45.9,45.8,45.81,11510.0,45.81,45.9,45.8,45.81,11510.0
2016-06-28 13:20:00,45.82,45.94,45.76,45.85,14748.0,45.82,45.94,45.76,45.85,14748.0
2016-06-28 13:30:00,45.87,46.02,45.83,46.0,18516.0,45.87,46.02,45.83,46.0,18516.0
2016-06-28 13:40:00,46.0,46.02,45.94,45.97,19361.0,46.0,46.02,45.94,45.97,19361.0
2016-06-28 13:50:00,45.98,46.05,45.95,45.99,15832.0,45.98,46.05,45.95,45.99,15832.0
2016-06-28 14:00:00,46.0,46.07,45.95,45.96,17911.0,46.0,46.07,45.95,45.96,17911.0
2016-06-28 14:10:00,45.97,46.02,45.92,45.97,24744.0,45.97,46.02,45.92,45.97,24744.0
2016-06-28 14:20:00,45.96,45.97,45.92,45.95,25945.0,45.96,45.97,45.92,45.95,25945.0
2016-06-28 14:30:00,45.96,46.18,45.95,46.12,46706.0,45.96,46.18,45.95,46.12,46706.0
2016-06-28 14:40:00,46.11,46.12,46.04,46.11,27200.0,46.11,46.12,46.04,46.11,27200.0
2016-06-28 14:50:00,46.11,46.35,46.11,46.24,47371.0,46.11,46.35,46.11,46.24,47371.0
2016-06-28 15:00:00,46.24,46.28,46.17,46.17,42318.0,46.24,46.28,46.17,46.17,42318.0
2016-06-28 15:10:00,46.19,46.42,46.19,46.3,39774.0,46.19,46.42,46.19,46.3,39774.0
2016-06-28 15:20:00,46.29,46.29,46.14,46.24,21317.0,46.29,46.29,46.14,46.24,21317.0
2016-06-28 15:30:00,46.24,46.34,46.18,46.33,55627.0,46.24,46.34,46.18,46.33,55627.0
2016-06-28 15:40:00,46.33,46.45,46.33,46.4,70758.0,46.33,46.45,46.33,46.4,70758.0
2016-06-28 15:50:00,46.39,46.4,46.27,46.36,130212.0,46.39,46.4,46.27,46.36,130212.0
2016-06-29 09:30:00,47.17,47.85,47.15,47.5,78736.0,47.17,47.85,47.15,47.5,78736.0
2016-06-29 09:40:00,47.47,47.64,46.98,47.64,75050.0,47.47,47.64,46.98,47.64,75050.0
2016-06-29 09:50:00,47.61,47.88,47.58,47.83,68928.0,47.61,47.88,47.58,47.83,68928.0
2016-06-29 10:00:00,47.82,48.06,47.76,47.93,84946.0,47.82,48.06,47.76,47.93,84946.0
2016-06-29 10:10:00,47.93,48.13,47.91,47.99,53214.0,47.93,48.13,47.91,47.99,53214.0
2016-06-29 10:20:00,48.01,48.04,47.73,47.83,61881.0,48.01,48.04,47.73,47.83,61881.0
2016-06-29 10:30:00,47.82,48.03,47.78,47.82,38423.0,47.82,48.03,47.78,47.82,38423.0
2016-06-29 10:40:00,47.83,48.08,47.83,48.08,41910.0,47.83,48.08,47.83,48.08,41910.0
2016-06-29 10:50:00,48.08,48.09,47.98,48.02,44877.0,48.08,48.09,47.98,48.02,44877.0
2016-06-29 11:00:00,48.04,48.11,48.0,48.01,36613.0,48.04,48.11,48.0,48.01,36613.0
2016-06-29 11:10:00,48.01,48.09,47.96,47.97,31743.0,48.01,48.09,47.96,47.97,31743.0
2016-06-29 11:20:00,47.98,48.09,47.93,48.07,52359.0,47.98,48.09,47.93,48.07,52359.0
2016-06-29 11:30:00,48.08,48.12,47.95,47.98,53930.0,48.08,48.12,47.95,47.98,53930.0
2016-06-29 11:40:00,47.98,48.05,47.9,48.02,31085.0,47.98,48.05,47.9,48.02,31085.0
2016-06-29 11:50:00,48.02,48.06,47.98,48.0,93168.0,48.02,48.06,47.98,48.0,93168.0
2016-06-29 12:00:00,48.0,48.05,47.98,48.01,34801.0,48.0,48.05,47.98,48.01,34801.0
2016-06-29 12:10:00,48.04,48.04,47.98,48.01,38450.0,48.04,48.04,47.98,48.01,38450.0
2016-06-29 12:20:00,48.0,48.05,47.98,48.01,36386.0,48.0,48.05,47.98,48.01,36386.0
2016-06-29 12:30:00,48.0,48.02,47.95,48.02,27097.0,48.0,48.02,47.95,48.02,27097.0
2016-06-29 12:40:00,48.02,48.03,47.88,47.89,59906.0,48.02,48.03,47.88,47.89,59906.0
2016-06-29 12:50:00,47.9,47.93,47.79,47.79,26595.0,47.9,47.93,47.79,47.79,26595.0
2016-06-29 13:00:00,47.79,47.8,47.67,47.67,30320.0,47.79,47.8,47.67,47.67,30320.0
2016-06-29 13:10:00,47.67,47.89,47.61,47.89,30291.0,47.67,47.89,47.61,47.89,30291.0
2016-06-29 13:20:00,47.89,48.02,47.86,48.0,32175.0,47.89,48.02,47.86,48.0,32175.0
2016-06-29 13:30:00,48.01,48.08,47.99,48.06,32148.0,48.01,48.08,47.99,48.06,32148.0
2016-06-29 13:40:00,48.07,48.1,48.0,48.0,38877.0,48.07,48.1,48.0,48.0,38877.0
2016-06-29 13:50:00,48.01,48.13,47.98,48.12,55002.0,48.01,48.13,47.98,48.12,55002.0
2016-06-29 14:00:00,48.13,48.26,48.09,48.22,38955.0,48.13,48.26,48.09,48.22,38955.0
2016-06-29 14:10:00,48.23,48.25,48.08,48.08,43448.0,48.23,48.25,48.08,48.08,43448.0
2016-06-29 14:20:00,48.08,48.15,48.08,48.11,75202.0,48.08,48.15,48.08,48.11,75202.0
2016-06-29 14:30:00,48.11,48.15,48.09,48.11,35751.0,48.11,48.15,48.09,48.11,35751.0
2016-06-29 14:40:00,48.12,48.15,48.05,48.06,34323.0,48.12,48.15,48.05,48.06,34323.0
2016-06-29 14:50:00,48.05,48.15,48.01,48.12,42730.0,48.05,48.15,48.01,48.12,42730.0
2016-06-29 15:00:00,48.12,48.25,48.09,48.14,68309.0,48.12,48.25,48.09,48.14,68309.0
2016-06-29 15:10:00,48.12,48.3,48.1,48.3,142811.0,48.12,48.3,48.1,48.3,142811.0
2016-06-29 15:20:00,48.31,48.35,48.16,48.22,115966.0,48.31,48.35,48.16,48.22,115966.0
2016-06-29 15:30:00,48.23,48.23,48.08,48.11,99936.0,48.23,48.23,48.08,48.11,99936.0
2016-06-29 15:40:00,48.11,48.18,48.06,48.11,143581.0,48.11,48.18,48.06,48.11,143581.0
2016-06-29 15:50:00,48.1,48.13,48.05,48.1,202818.0,48.1,48.13,48.05,48.1,202818.0
2016-06-30 09:30:00,48.26,48.26,48.0,48.1,70839.0,48.26,48.26,48.0,48.1,70839.0
2016-06-30 09:40:00,48.12,48.17,47.88,48.06,88857.0,48.12,48.17,47.88,48.06,88857.0
2016-06-30 09:50:00,48.09,48.14,47.98,48.05,118869.0,48.09,48.14,47.98,48.05,118869.0
2016-06-30 10:00:00,48.04,48.07,47.83,48.04,111381.0,48.04,48.07,47.83,48.04,111381.0
2016-06-30 10:10:00,48.05,48.12,47.84,47.85,115329.0,48.05,48.12,47.84,47.85,115329.0
2016-06-30 10:20:00,47.87,47.97,47.76,47.82,47597.0,47.87,47.97,47.76,47.82,47597.0
2016-06-30 10:30:00,47.83,47.95,47.8,47.82,31015.0,47.83,47.95,47.8,47.82,31015.0
2016-06-30 10:40:00,47.83,48.04,47.69,47.99,35861.0,47.83,48.04,47.69,47.99,35861.0
2016-06-30 10:50:00,47.99,48.18,47.98,48.16,27215.0,47.99,48.18,47.98,48.16,27215.0
2016-06-30 11:00:00,48.19,48.31,48.11,48.3,40807.0,48.19,48.31,48.11,48.3,40807.0
2016-06-30 11:10:00,48.3,48.5,48.3,48.38,63080.0,48.3,48.5,48.3,48.38,63080.0
2016-06-30 11:20:00,48.38,48.39,48.26,48.32,57642.0,48.38,48.39,48.26,48.32,57642.0
2016-06-30 11:30:00,48.32,48.39,48.2,48.21,56233.0,48.32,48.39,48.2,48.21,56233.0
2016-06-30 11:40:00,48.21,48.26,48.16,48.21,23224.0,48.21,48.26,48.16,48.21,23224.0
2016-06-30 11:50:00,48.2,48.21,48.07,48.11,22305.0,48.2,48.21,48.07,48.11,22305.0
2016-06-30 12:00:00,48.11,48.32,48.11,48.15,29435.0,48.11,48.32,48.11,48.15,29435.0
2016-06-30 12:10:00,48.18,48.32,48.17,48.25,22628.0,48.18,48.32,48.17,48.25,22628.0
2016-06-30 12:20:00,48.24,48.29,48.19,48.26,18441.0,48.24,48.29,48.19,48.26,18441.0
2016-06-30 12:30:00,48.26,48.33,48.23,48.29,26956.0,48.26,48.33,48.23,48.29,26956.0
2016-06-30 12:40:00,48.3,48.32,48.14,48.16,27574.0,48.3,48.32,48.14,48.16,27574.0
2016-06-30 12:50:00,48.17,48.27,48.12,48.14,27055.0,48.17,48.27,48.12,48.14,27055.0
2016-06-30 13:00:00,48.15,48.19,48.05,48.1,23061.0,48.15,48.19,48.05,48.1,23061.0
2016-06-30 13:10:00,48.09,48.1,47.98,48.0,24720.0,48.09,48.1,47.98,48.0,24720.0
2016-06-30 13:20:00,48.01,48.12,48.0,48.11,42676.0,48.01,48.12,48.0,48.11,42676.0
2016-06-30 13:30:00,48.13,48.17,48.1,48.13,14273.0,48.13,48.17,48.1,48.13,14273.0
2016-06-30 13:40:00,48.14,48.24,48.13,48.23,29094.0,48.14,48.24,48.13,48.23,29094.0
2016-06-30 13:50:00,48.24,48.44,48.23,48.42,36376.0,48.24,48.44,48.23,48.42,36376.0
2016-06-30 14:00:00,48.41,48.49,48.34,48.34,50733.0,48.41,48.49,48.34,48.34,50733.0
2016-06-30 14:10:00,48.34,48.36,48.27,48.29,53964.0,48.34,48.36,48.27,48.29,53964.0
2016-06-30 14:20:00,48.28,48.29,48.12,48.13,27791.0,48.28,48.29,48.12,48.13,27791.0
2016-06-30 14:30:00,48.13,48.19,48.03,48.11,69326.0,48.13,48.19,48.03,48.11,69326.0
2016-06-30 14:40:00,48.12,48.29,48.1,48.27,40106.0,48.12,48.29,48.1,48.27,40106.0
2016-06-30 14:50:00,48.27,48.3,48.22,48.27,31674.0,48.27,48.3,48.22,48.27,31674.0
2016-06-30 15:00:00,48.28,48.33,48.21,48.29,41325.0,48.28,48.33,48.21,48.29,41325.0
2016-06-30 15:10:00,48.28,48.28,48.12,48.18,52315.0,48.28,48.28,48.12,48.18,52315.0
2016-06-30 15:20:00,48.17,48.3,48.14,48.28,40593.0,48.17,48.3,48.14,48.28,40593.0
2016-06-30 15:30:00,48.28,48.37,48.25,48.35,54963.0,48.28,48.37,48.25,48.35,54963.0
2016-06-30 15:40:00,48.35,48.4,48.26,48.3,72776.0,48.35,48.4,48.26,48.3,72776.0
2016-06-30 15:50:00,48.28,48.5,48.26,48.48,154058.0,48.28,48.5,48.26,48.48,154058.0
2016-07-01 09:30:00,48.39,48.75,48.27,48.48,42884.0,48.39,48.75,48.27,48.48,42884.0
2016-07-01 09:40:00,48.47,48.5,48.24,48.29,31976.0,48.47,48.5,48.24,48.29,31976.0
2016-07-01 09:50:00,48.29,48.39,48.13,48.29,33756.0,48.29,48.39,48.13,48.29,33756.0
2016-07-01 10:00:00,48.33,48.62,48.33,48.34,27913.0,48.33,48.62,48.33,48.34,27913.0
2016-07-01 10:10:00,48.35,48.58,48.28,48.56,61776.0,48.35,48.58,48.28,48.56,61776.0
2016-07-01 10:20:00,48.6,48.68,48.4,48.44,28897.0,48.6,48.68,48.4,48.44,28897.0
2016-07-01 10:30:00,48.43,48.5,48.36,48.44,60089.0,48.43,48.5,48.36,48.44,60089.0
2016-07-01 10:40:00,48.46,48.74,48.45,48.71,29405.0,48.46,48.74,48.45,48.71,29405.0
2016-07-01 10:50:00,48.71,48.77,48.64,48.73,20808.0,48.71,48.77,48.64,48.73,20808.0
2016-07-01 11:00:00,48.73,48.73,48.58,48.6,42502.0,48.73,48.73,48.58,48.6,42502.0
2016-07-01 11:10:00,48.6,48.6,48.5,48.54,23183.0,48.6,48.6,48.5,48.54,23183.0
2016-07-01 11:20:00,48.55,48.56,48.41,48.42,44171.0,48.55,48.56,48.41,48.42,44171.0
2016-07-01 11:30:00,48.41,48.51,48.37,48.46,23994.0,48.41,48.51,48.37,48.46,23994.0
2016-07-01 11:40:00,48.45,48.46,48.37,48.43,25785.0,48.45,48.46,48.37,48.43,25785.0
2016-07-01 11:50:00,48.43,48.61,48.43,48.56,14884.0,48.43,48.61,48.43,48.56,14884.0
2016-07-01 12:00:00,48.57,48.58,48.47,48.5,19948.0,48.57,48.58,48.47,48.5,19948.0
2016-07-01 12:10:00,48.52,48.58,48.51,48.58,5866.0,48.52,48.58,48.51,48.58,5866.0
2016-07-01 12:20:00,48.56,48.61,48.51,48.55,13566.0,48.56,48.61,48.51,48.55,13566.0
2016-07-01 12:30:00,48.52,48.54,48.46,48.46,12798.0,48.52,48.54,48.46,48.46,12798.0
2016-07-01 12:40:00,48.47,48.53,48.47,48.51,8691.0,48.47,48.53,48.47,48.51,8691.0
2016-07-01 12:50:00,48.51,48.56,48.47,48.53,15764.0,48.51,48.56,48.47,48.53,15764.0
2016-07-01 13:00:00,48.54,48.55,48.49,48.5,21221.0,48.54,48.55,48.49,48.5,21221.0
2016-07-01 13:10:00,48.5,48.54,48.46,48.54,17139.0,48.5,48.54,48.46,48.54,17139.0
2016-07-01 13:20:00,48.54,48.55,48.49,48.5,15753.0,48.54,48.55,48.49,48.5,15753.0
2016-07-01 13:30:00,48.5,48.52,48.45,48.47,20339.0,48.5,48.52,48.45,48.47,20339.0
2016-07-01 13:40:00,48.48,48.48,48.4,48.47,15644.0,48.48,48.48,48.4,48.47,15644.0
2016-07-01 13:50:00,48.47,48.48,48.41,48.41,15098.0,48.47,48.48,48.41,48.41,15098.0
2016-07-01 14:00:00,48.42,48.44,48.38,48.4,20337.0,48.42,48.44,48.38,48.4,20337.0
2016-07-01 14:10:00,48.41,48.53,48.38,48.47,114716.0,48.41,48.53,48.38,48.47,114716.0
2016-07-01 14:20:00,48.48,48.48,48.42,48.45,18352.0,48.48,48.48,48.42,48.45,18352.0
2016-07-01 14:30:00,48.45,48.46,48.4,48.43,37286.0,48.45,48.46,48.4,48.43,37286.0
2016-07-01 14:40:00,48.42,48.48,48.42,48.43,19229.0,48.42,48.48,48.42,48.43,19229.0
2016-07-01 14:50:00,48.43,48.52,48.43,48.51,11950.0,48.43,48.52,48.43,48.51,11950.0
2016-07-01 15:00:00,48.53,48.66,48.52,48.64,23633.0,48.53,48.66,48.52,48.64,23633.0
2016-07-01 15:10:00,48.64,48.64,48.57,48.59,31400.0,48.64,48.64,48.57,48.59,31400.0
2016-07-01 15:20:00,48.6,48.61,48.51,48.56,27921.0,48.6,48.61,48.51,48.56,27921.0
2016-07-01 15:30:00,48.55,48.6,48.5,48.51,33421.0,48.55,48.6,48.5,48.51,33421.0
2016-07-01 15:40:00,48.53,48.56,48.5,48.52,57787.0,48.53,48.56,48.5,48.52,57787.0
2016-07-01 15:50:00,48.51,48.6,48.49,48.49,135963.0,48.51,48.6,48.49,48.49,135963.0
2016-07-05 09:30:00,48.21,48.28,47.16,47.29,96948.0,48.21,48.28,47.16,47.29,96948.0
2016-07-05 09:40:00,47.37,47.46,47.05,47.38,68835.0,47.37,47.46,47.05,47.38,68835.0
2016-07-05 09:50:00,47.34,47.53,47.17,47.39,36849.0,47.34,47.53,47.17,47.39,36849.0
2016-07-05 10:00:00,47.4,47.4,47.25,47.32,49344.0,47.4,47.4,47.25,47.32,49344.0
2016-07-05 10:10:00,47.31,47.49,47.26,47.42,38420.0,47.31,47.49,47.26,47.42,38420.0
2016-07-05 10:20:00,47.4,47.64,47.35,47.56,51354.0,47.4,47.64,47.35,47.56,51354.0
2016-07-05 10:30:00,47.57,47.79,47.56,47.73,69251.0,47.57,47.79,47.56,47.73,69251.0
2016-07-05 10:40:00,47.73,47.77,47.68,47.74,44785.0,47.73,47.77,47.68,47.74,44785.0
2016-07-05 10:50:00,47.75,47.76,47.66,47.72,51373.0,47.75,47.76,47.66,47.72,51373.0
2016-07-05 11:00:00,47.69,47.79,47.64,47.77,51377.0,47.69,47.79,47.64,47.77,51377.0
2016-07-05 11:10:00,47.78,47.79,47.62,47.66,55047.0,47.78,47.79,47.62,47.66,55047.0
2016-07-05 11:20:00,47.64,47.65,47.51,47.54,50311.0,47.64,47.65,47.51,47.54,50311.0
2016-07-05 11:30:00,47.54,47.58,47.47,47.56,38407.0,47.54,47.58,47.47,47.56,38407.0
2016-07-05 11:40:00,47.55,47.55,47.46,47.49,57858.0,47.55,47.55,47.46,47.49,57858.0
2016-07-05 11:50:00,47.49,47.59,47.49,47.59,28205.0,47.49,47.59,47.49,47.59,28205.0
2016-07-05 12:00:00,47.59,47.64,47.54,47.56,25290.0,47.59,47.64,47.54,47.56,25290.0
2016-07-05 12:10:00,47.56,47.62,47.53,47.58,24682.0,47.56,47.62,47.53,47.58,24682.0
2016-07-05 12:20:00,47.57,47.67,47.57,47.66,16080.0,47.57,47.67,47.57,47.66,16080.0
2016-07-05 12:30:00,47.68,47.68,47.57,47.61,15761.0,47.68,47.68,47.57,47.61,15761.0
2016-07-05 12:40:00,47.61,47.64,47.6,47.61,13249.0,47.61,47.64,47.6,47.61,13249.0
2016-07-05 12:50:00,47.59,47.62,47.55,47.61,18300.0,47.59,47.62,47.55,47.61,18300.0
2016-07-05 13:00:00,47.6,47.63,47.57,47.59,15205.0,47.6,47.63,47.57,47.59,15205.0
2016-07-05 13:10:00,47.55,47.62,47.47,47.54,30676.0,47.55,47.62,47.47,47.54,30676.0
2016-07-05 13:20:00,47.54,47.57,47.43,47.44,28677.0,47.54,47.57,47.43,47.44,28677.0
2016-07-05 13:30:00,47.44,47.52,47.42,47.47,29903.0,47.44,47.52,47.42,47.47,29903.0
2016-07-05 13:40:00,47.48,47.51,47.41,47.5,34835.0,47.48,47.51,47.41,47.5,34835.0
2016-07-05 13:50:00,47.5,47.5,47.44,47.49,21898.0,47.5,47.5,47.44,47.49,21898.0
2016-07-05 14:00:00,47.46,47.58,47.46,47.55,22918.0,47.46,47.58,47.46,47.55,22918.0
2016-07-05 14:10:00,47.56,47.76,47.56,47.7,23425.0,47.56,47.76,47.56,47.7,23425.0
2016-07-05 14:20:00,47.7,47.7,47.57,47.62,34029.0,47.7,47.7,47.57,47.62,34029.0
2016-07-05 14:30:00,47.61,47.65,47.57,47.61,21069.0,47.61,47.65,47.57,47.61,21069.0
2016-07-05 14:40:00,47.61,47.64,47.57,47.63,26404.0,47.61,47.64,47.57,47.63,26404.0
2016-07-05 14:50:00,47.64,47.7,47.6,47.67,24647.0,47.64,47.7,47.6,47.67,24647.0
2016-07-05 15:00:00,47.67,47.69,47.6,47.65,21435.0,47.67,47.69,47.6,47.65,21435.0
2016-07-05 15:10:00,47.66,47.68,47.6,47.61,22223.0,47.66,47.68,47.6,47.61,22223.0
2016-07-05 15:20:00,47.61,47.67,47.59,47.64,25188.0,47.61,47.67,47.59,47.64,25188.0
2016-07-05 15:30:00,47.64,47.85,47.64,47.82,58952.0,47.64,47.85,47.64,47.82,58952.0
2016-07-05 15:40:00,47.83,47.94,47.82,47.82,97098.0,47.83,47.94,47.82,47.82,97098.0
2016-07-05 15:50:00,47.81,47.86,47.75,47.77,145682.0,47.81,47.86,47.75,47.77,145682.0
2016-07-06 09:30:00,47.69,47.69,47.12,47.2,63105.0,47.69,47.69,47.12,47.2,63105.0
2016-07-06 09:40:00,47.23,47.52,47.07,47.48,150101.0,47.23,47.52,47.07,47.48,150101.0
2016-07-06 09:50:00,47.43,47.95,47.43,47.84,98272.0,47.43,47.95,47.43,47.84,98272.0
2016-07-06 10:00:00,47.86,48.02,47.42,47.56,66052.0,47.86,48.02,47.42,47.56,66052.0
2016-07-06 10:10:00,47.57,47.7,47.53,47.62,46191.0,47.57,47.7,47.53,47.62,46191.0
2016-07-06 10:20:00,47.63,47.87,47.63,47.78,47847.0,47.63,47.87,47.63,47.78,47847.0
2016-07-06 10:30:00,47.77,48.0,47.7,47.96,22828.0,47.77,48.0,47.7,47.96,22828.0
2016-07-06 10:40:00,47.97,47.98,47.8,47.98,16993.0,47.97,47.98,47.8,47.98,16993.0
2016-07-06 10:50:00,48.0,48.12,47.93,48.11,57936.0,48.0,48.12,47.93,48.11,57936.0
2016-07-06 11:00:00,48.11,48.29,48.11,48.29,70022.0,48.11,48.29,48.11,48.29,70022.0
2016-07-06 11:10:00,48.29,48.61,48.29,48.59,89545.0,48.29,48.61,48.29,48.59,89545.0
2016-07-06 11:20:00,48.61,48.61,48.3,48.3,63018.0,48.61,48.61,48.3,48.3,63018.0
2016-07-06 11:30:00,48.31,48.37,48.25,48.34,57152.0,48.31,48.37,48.25,48.34,57152.0
2016-07-06 11:40:00,48.35,48.46,48.29,48.36,69485.0,48.35,48.46,48.29,48.36,69485.0
2016-07-06 11:50:00,48.36,48.5,48.36,48.5,70748.0,48.36,48.5,48.36,48.5,70748.0
2016-07-06 12:00:00,48.48,48.72,48.42,48.51,148443.0,48.48,48.72,48.42,48.51,148443.0
2016-07-06 12:10:00,48.49,48.64,48.48,48.63,86031.0,48.49,48.64,48.48,48.63,86031.0
2016-07-06 12:20:00,48.65,48.66,48.51,48.53,76157.0,48.65,48.66,48.51,48.53,76157.0
2016-07-06 12:30:00,48.53,48.65,48.51,48.57,37894.0,48.53,48.65,48.51,48.57,37894.0
2016-07-06 12:40:00,48.57,48.63,48.5,48.55,50286.0,48.57,48.63,48.5,48.55,50286.0
2016-07-06 12:50:00,48.55,48.66,48.47,48.65,37935.0,48.55,48.66,48.47,48.65,37935.0
2016-07-06 13:00:00,48.65,48.9,48.65,48.89,36916.0,48.65,48.9,48.65,48.89,36916.0
2016-07-06 13:10:00,48.89,48.97,48.86,48.89,41841.0,48.89,48.97,48.86,48.89,41841.0
2016-07-06 13:20:00,48.89,48.96,48.83,48.89,42655.0,48.89,48.96,48.83,48.89,42655.0
2016-07-06 13:30:00,48.87,48.89,48.8,48.86,29535.0,48.87,48.89,48.8,48.86,29535.0
2016-07-06 13:40:00,48.87,48.92,48.76,48.77,43638.0,48.87,48.92,48.76,48.77,43638.0
2016-07-06 13:50:00,48.76,48.82,48.63,48.64,19357.0,48.76,48.82,48.63,48.64,19357.0
2016-07-06 14:00:00,48.64,48.72,48.51,48.69,48760.0,48.64,48.72,48.51,48.69,48760.0
2016-07-06 14:10:00,48.71,48.76,48.58,48.76,24192.0,48.71,48.76,48.58,48.76,24192.0
2016-07-06 14:20:00,48.74,48.8,48.7,48.72,34097.0,48.74,48.8,48.7,48.72,34097.0
2016-07-06 14:30:00,48.73,48.84,48.68,48.84,72973.0,48.73,48.84,48.68,48.84,72973.0
2016-07-06 14:40:00,48.83,49.0,48.82,48.98,56679.0,48.83,49.0,48.82,48.98,56679.0
2016-07-06 14:50:00,48.99,49.13,48.97,49.09,78204.0,48.99,49.13,48.97,49.09,78204.0
2016-07-06 15:00:00,49.09,49.18,49.02,49.03,73585.0,49.09,49.18,49.02,49.03,73585.0
2016-07-06 15:10:00,49.03,49.05,48.92,48.98,56304.0,49.03,49.05,48.92,48.98,56304.0
2016-07-06 15:20:00,48.98,49.0,48.86,48.95,55187.0,48.98,49.0,48.86,48.95,55187.0
2016-07-06 15:30:00,48.95,49.02,48.92,48.98,98768.0,48.95,49.02,48.92,48.98,98768.0
2016-07-06 15:40:00,48.98,49.06,48.94,48.99,124761.0,48.98,49.06,48.94,48.99,124761.0
2016-07-06 15:50:00,48.98,49.17,48.96,49.14,299235.0,48.98,49.17,48.96,49.14,299235.0
2016-07-07 09:30:00,47.45,47.62,46.51,46.6,1104976.0,47.45,47.62,46.51,46.6,1104976.0
2016-07-07 09:40:00,46.6,46.61,46.01,46.2,853408.0,46.6,46.61,46.01,46.2,853408.0
2016-07-07 09:50:00,46.21,46.29,45.77,45.8,684233.0,46.21,46.29,45.77,45.8,684233.0
2016-07-07 10:00:00,45.81,45.97,45.65,45.83,490009.0,45.81,45.97,45.65,45.83,490009.0
2016-07-07 10:10:00,45.83,46.1,45.57,46.04,405355.0,45.83,46.1,45.57,46.04,405355.0
2016-07-07 10:20:00,46.02,46.23,45.9,46.21,228570.0,46.02,46.23,45.9,46.21,228570.0
2016-07-07 10:30:00,46.21,46.23,45.72,45.8,246615.0,46.21,46.23,45.72,45.8,246615.0
2016-07-07 10:40:00,45.8,45.85,45.63,45.7,152957.0,45.8,45.85,45.63,45.7,152957.0
2016-07-07 10:50:00,45.72,45.74,45.24,45.3,268064.0,45.72,45.74,45.24,45.3,268064.0
2016-07-07 11:00:00,45.26,45.28,45.01,45.12,251811.0,45.26,45.28,45.01,45.12,251811.0
2016-07-07 11:10:00,45.12,45.3,45.01,45.01,202956.0,45.12,45.3,45.01,45.01,202956.0
2016-07-07 11:20:00,45.01,45.1,44.72,44.99,285152.0,45.01,45.1,44.72,44.99,285152.0
2016-07-07 11:30:00,44.98,45.11,44.85,44.94,188967.0,44.98,45.11,44.85,44.94,188967.0
2016-07-07 11:40:00,44.95,44.95,44.55,44.65,195315.0,44.95,44.95,44.55,44.65,195315.0
2016-07-07 11:50:00,44.63,44.82,44.59,44.77,177829.0,44.63,44.82,44.59,44.77,177829.0
2016-07-07 12:00:00,44.75,44.86,44.6,44.63,227598.0,44.75,44.86,44.6,44.63,227598.0
2016-07-07 12:10:00,44.64,44.79,44.55,44.78,168796.0,44.64,44.79,44.55,44.78,168796.0
2016-07-07 12:20:00,44.77,44.87,44.5,44.64,226153.0,44.77,44.87,44.5,44.64,226153.0
2016-07-07 12:30:00,44.66,44.82,44.59,44.64,123035.0,44.66,44.82,44.59,44.64,123035.0
2016-07-07 12:40:00,44.64,44.67,44.33,44.35,233189.0,44.64,44.67,44.33,44.35,233189.0
2016-07-07 12:50:00,44.35,44.44,44.23,44.25,140409.0,44.35,44.44,44.23,44.25,140409.0
2016-07-07 13:00:00,44.26,44.37,44.13,44.17,154791.0,44.26,44.37,44.13,44.17,154791.0
2016-07-07 13:10:00,44.16,44.39,44.12,44.36,183747.0,44.16,44.39,44.12,44.36,183747.0
2016-07-07 13:20:00,44.35,44.52,44.27,44.52,113890.0,44.35,44.52,44.27,44.52,113890.0
2016-07-07 13:30:00,44.51,44.54,44.39,44.41,95221.0,44.51,44.54,44.39,44.41,95221.0
2016-07-07 13:40:00,44.42,44.46,44.21,44.34,90276.0,44.42,44.46,44.21,44.34,90276.0
2016-07-07 13:50:00,44.33,44.45,44.25,44.43,71361.0,44.33,44.45,44.25,44.43,71361.0
2016-07-07 14:00:00,44.42,44.49,44.25,44.27,95735.0,44.42,44.49,44.25,44.27,95735.0
2016-07-07 14:10:00,44.27,44.36,44.2,44.27,101841.0,44.27,44.36,44.2,44.27,101841.0
2016-07-07 14:20:00,44.25,44.47,44.25,44.3,78000.0,44.25,44.47,44.25,44.3,78000.0
2016-07-07 14:30:00,44.31,44.38,44.25,44.29,68468.0,44.31,44.38,44.25,44.29,68468.0
2016-07-07 14:40:00,44.29,44.29,44.06,44.15,111030.0,44.29,44.29,44.06,44.15,111030.0
2016-07-07 14:50:00,44.14,44.24,44.06,44.09,123440.0,44.14,44.24,44.06,44.09,123440.0
2016-07-07 15:00:00,44.09,44.43,44.08,44.43,146942.0,44.09,44.43,44.08,44.43,146942.0
2016-07-07 15:10:00,44.43,44.52,44.21,44.28,242682.0,44.43,44.52,44.21,44.28,242682.0
2016-07-07 15:20:00,44.27,44.35,44.18,44.34,146744.0,44.27,44.35,44.18,44.34,146744.0
2016-07-07 15:30:00,44.34,44.34,44.16,44.19,186467.0,44.34,44.34,44.16,44.19,186467.0
2016-07-07 15:40:00,44.19,44.28,44.13,44.22,229768.0,44.19,44.28,44.13,44.22,229768.0
2016-07-07 15:50:00,44.22,44.35,44.15,44.34,556478.0,44.22,44.35,44.15,44.34,556478.0
2016-07-08 09:30:00,44.69,45.45,44.65,45.23,286636.0,44.69,45.45,44.65,45.23,286636.0
2016-07-08 09:40:00,45.27,45.46,45.26,45.35,144172.0,45.27,45.46,45.26,45.35,144172.0
2016-07-08 09:50:00,45.36,45.4,45.07,45.28,149874.0,45.36,45.4,45.07,45.28,149874.0
2016-07-08 10:00:00,45.28,45.7,45.27,45.59,191521.0,45.28,45.7,45.27,45.59,191521.0
2016-07-08 10:10:00,45.6,45.68,45.38,45.43,105193.0,45.6,45.68,45.38,45.43,105193.0
2016-07-08 10:20:00,45.42,45.46,45.19,45.43,77273.0,45.42,45.46,45.19,45.43,77273.0
2016-07-08 10:30:00,45.43,45.68,45.43,45.6,75727.0,45.43,45.68,45.43,45.6,75727.0
2016-07-08 10:40:00,45.6,45.67,45.43,45.43,89672.0,45.6,45.67,45.43,45.43,89672.0
2016-07-08 10:50:00,45.43,45.56,45.43,45.53,42627.0,45.43,45.56,45.43,45.53,42627.0
2016-07-08 11:00:00,45.53,45.63,45.48,45.48,47191.0,45.53,45.63,45.48,45.48,47191.0
2016-07-08 11:10:00,45.49,45.66,45.48,45.66,46934.0,45.49,45.66,45.48,45.66,46934.0
2016-07-08 11:20:00,45.66,45.74,45.58,45.66,66532.0,45.66,45.74,45.58,45.66,66532.0
2016-07-08 11:30:00,45.65,45.71,45.64,45.7,26751.0,45.65,45.71,45.64,45.7,26751.0
2016-07-08 11:40:00,45.69,45.71,45.66,45.69,24526.0,45.69,45.71,45.66,45.69,24526.0
2016-07-08 11:50:00,45.69,45.69,45.47,45.48,52113.0,45.69,45.69,45.47,45.48,52113.0
2016-07-08 12:00:00,45.49,45.63,45.48,45.62,54676.0,45.49,45.63,45.48,45.62,54676.0
2016-07-08 12:10:00,45.63,45.69,45.62,45.68,24756.0,45.63,45.69,45.62,45.68,24756.0
2016-07-08 12:20:00,45.69,45.7,45.56,45.61,46107.0,45.69,45.7,45.56,45.61,46107.0
2016-07-08 12:30:00,45.62,45.7,45.61,45.69,29174.0,45.62,45.7,45.61,45.69,29174.0
2016-07-08 12:40:00,45.69,45.73,45.67,45.68,42455.0,45.69,45.73,45.67,45.68,42455.0
2016-07-08 12:50:00,45.67,45.73,45.67,45.73,14434.0,45.67,45.73,45.67,45.73,14434.0
2016-07-08 13:00:00,45.73,45.76,45.71,45.72,61337.0,45.73,45.76,45.71,45.72,61337.0
2016-07-08 13:10:00,45.72,45.73,45.7,45.71,23837.0,45.72,45.73,45.7,45.71,23837.0
2016-07-08 13:20:00,45.7,45.72,45.64,45.64,28326.0,45.7,45.72,45.64,45.64,28326.0
2016-07-08 13:30:00,45.65,45.67,45.63,45.63,28620.0,45.65,45.67,45.63,45.63,28620.0
2016-07-08 13:40:00,45.63,45.64,45.53,45.54,64178.0,45.63,45.64,45.53,45.54,64178.0
2016-07-08 13:50:00,45.54,45.54,45.29,45.32,120899.0,45.54,45.54,45.29,45.32,120899.0
2016-07-08 14:00:00,45.32,45.39,45.12,45.18,147721.0,45.32,45.39,45.12,45.18,147721.0
2016-07-08 14:10:00,45.17,45.36,45.17,45.36,67389.0,45.17,45.36,45.17,45.36,67389.0
2016-07-08 14:20:00,45.35,45.38,45.3,45.32,49983.0,45.35,45.38,45.3,45.32,49983.0
2016-07-08 14:30:00,45.33,45.44,45.32,45.37,43735.0,45.33,45.44,45.32,45.37,43735.0
2016-07-08 14:40:00,45.35,45.36,45.22,45.25,64272.0,45.35,45.36,45.22,45.25,64272.0
2016-07-08 14:50:00,45.25,45.35,45.23,45.3,67202.0,45.25,45.35,45.23,45.3,67202.0
2016-07-08 15:00:00,45.3,45.38,45.29,45.36,39207.0,45.3,45.38,45.29,45.36,39207.0
2016-07-08 15:10:00,45.37,45.38,45.33,45.38,36907.0,45.37,45.38,45.33,45.38,36907.0
2016-07-08 15:20:00,45.38,45.43,45.31,45.38,67610.0,45.38,45.43,45.31,45.38,67610.0
2016-07-08 15:30:00,45.38,45.44,45.36,45.44,83824.0,45.38,45.44,45.36,45.44,83824.0
2016-07-08 15:40:00,45.43,45.59,45.42,45.58,138419.0,45.43,45.59,45.42,45.58,138419.0
2016-07-08 15:50:00,45.58,45.63,45.57,45.59,235362.0,45.58,45.63,45.57,45.59,235362.0
2016-07-11 09:30:00,44.92,46.05,44.92,45.94,293583.0,44.92,46.05,44.92,45.94,293583.0
2016-07-11 09:40:00,45.92,46.09,45.53,45.54,113229.0,45.92,46.09,45.53,45.54,113229.0
2016-07-11 09:50:00,45.58,45.89,45.45,45.81,107744.0,45.58,45.89,45.45,45.81,107744.0
2016-07-11 10:00:00,45.83,45.95,45.61,45.89,52615.0,45.83,45.95,45.61,45.89,52615.0
2016-07-11 10:10:00,45.9,45.9,45.62,45.9,41959.0,45.9,45.9,45.62,45.9,41959.0
2016-07-11 10:20:00,45.87,45.9,45.56,45.67,35617.0,45.87,45.9,45.56,45.67,35617.0
2016-07-11 10:30:00,45.68,45.86,45.63,45.78,37883.0,45.68,45.86,45.63,45.78,37883.0
2016-07-11 10:40:00,45.77,45.99,45.74,45.99,46090.0,45.77,45.99,45.74,45.99,46090.0
2016-07-11 10:50:00,46.0,46.08,45.94,46.07,93447.0,46.0,46.08,45.94,46.07,93447.0
2016-07-11 11:00:00,46.06,46.25,45.94,45.95,93332.0,46.06,46.25,45.94,45.95,93332.0
2016-07-11 11:10:00,45.97,46.03,45.83,45.96,47044.0,45.97,46.03,45.83,45.96,47044.0
2016-07-11 11:20:00,45.98,46.07,45.93,46.01,30231.0,45.98,46.07,45.93,46.01,30231.0
2016-07-11 11:30:00,46.01,46.12,46.0,46.07,68881.0,46.01,46.12,46.0,46.07,68881.0
2016-07-11 11:40:00,46.09,46.15,46.05,46.11,34393.0,46.09,46.15,46.05,46.11,34393.0
2016-07-11 11:50:00,46.11,46.19,46.07,46.17,27701.0,46.11,46.19,46.07,46.17,27701.0
2016-07-11 12:00:00,46.18,46.24,46.15,46.23,28240.0,46.18,46.24,46.15,46.23,28240.0
2016-07-11 12:10:00,46.23,46.3,46.21,46.3,33499.0,46.23,46.3,46.21,46.3,33499.0
2016-07-11 12:20:00,46.32,46.35,46.26,46.33,25456.0,46.32,46.35,46.26,46.33,25456.0
2016-07-11 12:30:00,46.34,46.44,46.32,46.39,31403.0,46.34,46.44,46.32,46.39,31403.0
2016-07-11 12:40:00,46.39,46.42,46.32,46.39,14876.0,46.39,46.42,46.32,46.39,14876.0
2016-07-11 12:50:00,46.38,46.43,46.27,46.35,41568.0,46.38,46.43,46.27,46.35,41568.0
2016-07-11 13:00:00,46.36,46.37,46.27,46.33,28020.0,46.36,46.37,46.27,46.33,28020.0
2016-07-11 13:10:00,46.34,46.39,46.3,46.35,13069.0,46.34,46.39,46.3,46.35,13069.0
2016-07-11 13:20:00,46.35,46.35,46.22,46.23,16591.0,46.35,46.35,46.22,46.23,16591.0
2016-07-11 13:30:00,46.24,46.32,46.14,46.26,131965.0,46.24,46.32,46.14,46.26,131965.0
2016-07-11 13:40:00,46.28,46.58,46.26,46.52,412131.0,46.28,46.58,46.26,46.52,412131.0
2016-07-11 13:50:00,46.51,46.64,46.42,46.56,93641.0,46.51,46.64,46.42,46.56,93641.0
2016-07-11 14:00:00,46.54,46.67,46.53,46.64,45254.0,46.54,46.67,46.53,46.64,45254.0
2016-07-11 14:10:00,46.65,46.65,46.53,46.62,23362.0,46.65,46.65,46.53,46.62,23362.0
2016-07-11 14:20:00,46.62,46.68,46.62,46.65,22850.0,46.62,46.68,46.62,46.65,22850.0
2016-07-11 14:30:00,46.64,46.68,46.54,46.54,19290.0,46.64,46.68,46.54,46.54,19290.0
2016-07-11 14:40:00,46.57,46.62,46.53,46.58,20340.0,46.57,46.62,46.53,46.58,20340.0
2016-07-11 14:50:00,46.59,46.64,46.55,46.58,20733.0,46.59,46.64,46.55,46.58,20733.0
2016-07-11 15:00:00,46.59,46.69,46.58,46.68,26549.0,46.59,46.69,46.58,46.68,26549.0
2016-07-11 15:10:00,46.69,46.69,46.57,46.59,33481.0,46.69,46.69,46.57,46.59,33481.0
2016-07-11 15:20:00,46.59,46.6,46.54,46.55,43575.0,46.59,46.6,46.54,46.55,43575.0
2016-07-11 15:30:00,46.56,46.61,46.5,46.51,49437.0,46.56,46.61,46.5,46.51,49437.0
2016-07-11 15:40:00,46.5,46.55,46.47,46.48,49039.0,46.5,46.55,46.47,46.48,49039.0
2016-07-11 15:50:00,46.47,46.59,46.45,46.52,177944.0,46.47,46.59,46.45,46.52,177944.0
2016-07-12 09:30:00,46.86,47.26,46.77,47.15,97859.0,46.86,47.26,46.77,47.15,97859.0
2016-07-12 09:40:00,47.18,47.48,47.14,47.24,88519.0,47.18,47.48,47.14,47.24,88519.0
2016-07-12 09:50:00,47.25,47.34,46.97,47.04,41299.0,47.25,47.34,46.97,47.04,41299.0
2016-07-12 10:00:00,47.04,47.2,46.94,47.09,67870.0,47.04,47.2,46.94,47.09,67870.0
2016-07-12 10:10:00,47.08,47.16,46.77,46.77,124015.0,47.08,47.16,46.77,46.77,124015.0
2016-07-12 10:20:00,46.77,46.8,46.65,46.69,54394.0,46.77,46.8,46.65,46.69,54394.0
2016-07-12 10:30:00,46.7,46.77,46.65,46.67,49441.0,46.7,46.77,46.65,46.67,49441.0
2016-07-12 10:40:00,46.68,46.76,46.62,46.74,36817.0,46.68,46.76,46.62,46.74,36817.0
2016-07-12 10:50:00,46.73,46.77,46.66,46.67,30314.0,46.73,46.77,46.66,46.67,30314.0
2016-07-12 11:00:00,46.66,46.73,46.61,46.66,20637.0,46.66,46.73,46.61,46.66,20637.0
2016-07-12 11:10:00,46.67,46.73,46.64,46.69,31862.0,46.67,46.73,46.64,46.69,31862.0
2016-07-12 11:20:00,46.69,46.72,46.64,46.66,22153.0,46.69,46.72,46.64,46.66,22153.0
2016-07-12 11:30:00,46.66,46.72,46.66,46.67,27187.0,46.66,46.72,46.66,46.67,27187.0
2016-07-12 11:40:00,46.66,46.69,46.61,46.62,22492.0,46.66,46.69,46.61,46.62,22492.0
2016-07-12 11:50:00,46.63,46.65,46.55,46.58,18093.0,46.63,46.65,46.55,46.58,18093.0
2016-07-12 12:00:00,46.59,46.64,46.58,46.62,12907.0,46.59,46.64,46.58,46.62,12907.0
2016-07-12 12:10:00,46.62,46.65,46.56,46.61,12540.0,46.62,46.65,46.56,46.61,12540.0
2016-07-12 12:20:00,46.61,46.62,46.56,46.58,9770.0,46.61,46.62,46.56,46.58,9770.0
2016-07-12 12:30:00,46.58,46.65,46.57,46.63,28250.0,46.58,46.65,46.57,46.63,28250.0
2016-07-12 12:40:00,46.62,46.64,46.45,46.49,73351.0,46.62,46.64,46.45,46.49,73351.0
2016-07-12 12:50:00,46.49,46.62,46.47,46.57,7900.0,46.49,46.62,46.47,46.57,7900.0
2016-07-12 13:00:00,46.57,46.64,46.53,46.61,18434.0,46.57,46.64,46.53,46.61,18434.0
2016-07-12 13:10:00,46.57,46.61,46.54,46.61,16109.0,46.57,46.61,46.54,46.61,16109.0
2016-07-12 13:20:00,46.6,46.63,46.57,46.62,15088.0,46.6,46.63,46.57,46.62,15088.0
2016-07-12 13:30:00,46.63,46.69,46.63,46.69,29534.0,46.63,46.69,46.63,46.69,29534.0
2016-07-12 13:40:00,46.7,46.71,46.63,46.64,25369.0,46.7,46.71,46.63,46.64,25369.0
2016-07-12 13:50:00,46.64,46.74,46.63,46.73,50786.0,46.64,46.74,46.63,46.73,50786.0
2016-07-12 14:00:00,46.74,46.82,46.69,46.82,38161.0,46.74,46.82,46.69,46.82,38161.0
2016-07-12 14:10:00,46.81,46.88,46.8,46.84,17514.0,46.81,46.88,46.8,46.84,17514.0
2016-07-12 14:20:00,46.84,46.87,46.82,46.85,10698.0,46.84,46.87,46.82,46.85,10698.0
2016-07-12 14:30:00,46.86,46.9,46.8,46.84,16189.0,46.86,46.9,46.8,46.84,16189.0
2016-07-12 14:40:00,46.85,46.93,46.84,46.9,18598.0,46.85,46.93,46.84,46.9,18598.0
2016-07-12 14:50:00,46.9,46.97,46.83,46.83,20998.0,46.9,46.97,46.83,46.83,20998.0
2016-07-12 15:00:00,46.83,47.01,46.82,46.96,113612.0,46.83,47.01,46.82,46.96,113612.0
2016-07-12 15:10:00,46.96,47.05,46.94,47.0,68751.0,46.96,47.05,46.94,47.0,68751.0
2016-07-12 15:20:00,47.0,47.18,47.0,47.08,62153.0,47.0,47.18,47.0,47.08,62153.0
2016-07-12 15:30:00,47.08,47.15,47.05,47.1,73549.0,47.08,47.15,47.05,47.1,73549.0
2016-07-12 15:40:00,47.1,47.11,46.99,47.0,103409.0,47.1,47.11,46.99,47.0,103409.0
2016-07-12 15:50:00,47.0,47.01,46.93,47.0,185991.0,47.0,47.01,46.93,47.0,185991.0
2016-07-13 09:30:00,47.25,47.4,46.94,47.03,52813.0,47.25,47.4,46.94,47.03,52813.0
2016-07-13 09:40:00,47.05,47.06,46.64,46.73,59889.0,47.05,47.06,46.64,46.73,59889.0
2016-07-13 09:50:00,46.73,46.88,46.64,46.8,33241.0,46.73,46.88,46.64,46.8,33241.0
2016-07-13 10:00:00,46.84,47.01,46.68,46.69,47956.0,46.84,47.01,46.68,46.69,47956.0
2016-07-13 10:10:00,46.69,46.87,46.64,46.73,43982.0,46.69,46.87,46.64,46.73,43982.0
2016-07-13 10:20:00,46.73,46.77,46.6,46.61,30756.0,46.73,46.77,46.6,46.61,30756.0
2016-07-13 10:30:00,46.59,46.77,46.56,46.62,53828.0,46.59,46.77,46.56,46.62,53828.0
2016-07-13 10:40:00,46.61,46.69,46.46,46.46,32866.0,46.61,46.69,46.46,46.46,32866.0
2016-07-13 10:50:00,46.46,46.55,46.35,46.52,52334.0,46.46,46.55,46.35,46.52,52334.0
2016-07-13 11:00:00,46.5,46.56,46.39,46.5,24020.0,46.5,46.56,46.39,46.5,24020.0
2016-07-13 11:10:00,46.51,46.52,46.29,46.3,23930.0,46.51,46.52,46.29,46.3,23930.0
2016-07-13 11:20:00,46.32,46.4,46.25,46.26,18895.0,46.32,46.4,46.25,46.26,18895.0
2016-07-13 11:30:00,46.26,46.27,46.2,46.23,22644.0,46.26,46.27,46.2,46.23,22644.0
2016-07-13 11:40:00,46.21,46.27,46.14,46.2,36737.0,46.21,46.27,46.14,46.2,36737.0
2016-07-13 11:50:00,46.2,46.42,46.19,46.42,31943.0,46.2,46.42,46.19,46.42,31943.0
2016-07-13 12:00:00,46.43,46.49,46.39,46.39,25197.0,46.43,46.49,46.39,46.39,25197.0
2016-07-13 12:10:00,46.38,46.52,46.37,46.52,14567.0,46.38,46.52,46.37,46.52,14567.0
2016-07-13 12:20:00,46.51,46.54,46.49,46.51,16936.0,46.51,46.54,46.49,46.51,16936.0
2016-07-13 12:30:00,46.52,46.52,46.32,46.36,66269.0,46.52,46.52,46.32,46.36,66269.0
2016-07-13 12:40:00,46.35,46.51,46.35,46.51,11820.0,46.35,46.51,46.35,46.51,11820.0
2016-07-13 12:50:00,46.52,46.54,46.47,46.54,12835.0,46.52,46.54,46.47,46.54,12835.0
2016-07-13 13:00:00,46.53,46.59,46.5,46.58,11208.0,46.53,46.59,46.5,46.58,11208.0
2016-07-13 13:10:00,46.57,46.68,46.56,46.67,19524.0,46.57,46.68,46.56,46.67,19524.0
2016-07-13 13:20:00,46.67,46.74,46.59,46.59,20031.0,46.67,46.74,46.59,46.59,20031.0
2016-07-13 13:30:00,46.58,46.72,46.58,46.68,43897.0,46.58,46.72,46.58,46.68,43897.0
2016-07-13 13:40:00,46.69,46.69,46.62,46.66,18996.0,46.69,46.69,46.62,46.66,18996.0
2016-07-13 13:50:00,46.67,46.67,46.41,46.44,20971.0,46.67,46.67,46.41,46.44,20971.0
2016-07-13 14:00:00,46.46,46.51,46.41,46.51,32352.0,46.46,46.51,46.41,46.51,32352.0
2016-07-13 14:10:00,46.52,46.55,46.49,46.51,13290.0,46.52,46.55,46.49,46.51,13290.0
2016-07-13 14:20:00,46.51,46.53,46.45,46.5,13622.0,46.51,46.53,46.45,46.5,13622.0
2016-07-13 14:30:00,46.5,46.51,46.42,46.44,17547.0,46.5,46.51,46.42,46.44,17547.0
2016-07-13 14:40:00,46.42,46.45,46.41,46.44,9786.0,46.42,46.45,46.41,46.44,9786.0
2016-07-13 14:50:00,46.44,46.44,46.31,46.34,42408.0,46.44,46.44,46.31,46.34,42408.0
2016-07-13 15:00:00,46.33,46.42,46.33,46.36,24179.0,46.33,46.42,46.33,46.36,24179.0
2016-07-13 15:10:00,46.37,46.38,46.25,46.28,33273.0,46.37,46.38,46.25,46.28,33273.0
2016-07-13 15:20:00,46.29,46.3,46.16,46.25,47246.0,46.29,46.3,46.16,46.25,47246.0
2016-07-13 15:30:00,46.24,46.29,46.21,46.29,35732.0,46.24,46.29,46.21,46.29,35732.0
2016-07-13 15:40:00,46.3,46.33,46.24,46.29,43083.0,46.3,46.33,46.24,46.29,43083.0
2016-07-13 15:50:00,46.29,46.3,46.18,46.2,155402.0,46.29,46.3,46.18,46.2,155402.0
2016-07-14 09:30:00,46.67,47.1,46.56,46.81,58883.0,46.67,47.1,46.56,46.81,58883.0
2016-07-14 09:40:00,46.85,46.89,46.62,46.7,29507.0,46.85,46.89,46.62,46.7,29507.0
2016-07-14 09:50:00,46.74,47.02,46.74,46.98,31244.0,46.74,47.02,46.74,46.98,31244.0
2016-07-14 10:00:00,46.99,47.16,46.92,47.15,43748.0,46.99,47.16,46.92,47.15,43748.0
2016-07-14 10:10:00,47.16,47.22,47.05,47.2,60551.0,47.16,47.22,47.05,47.2,60551.0
2016-07-14 10:20:00,47.2,47.3,47.15,47.2,65278.0,47.2,47.3,47.15,47.2,65278.0
2016-07-14 10:30:00,47.2,47.44,47.16,47.35,39402.0,47.2,47.44,47.16,47.35,39402.0
2016-07-14 10:40:00,47.37,47.5,47.25,47.37,86668.0,47.37,47.5,47.25,47.37,86668.0
2016-07-14 10:50:00,47.37,47.5,47.29,47.41,48570.0,47.37,47.5,47.29,47.41,48570.0
2016-07-14 11:00:00,47.42,47.43,47.32,47.38,35144.0,47.42,47.43,47.32,47.38,35144.0
2016-07-14 11:10:00,47.38,47.41,47.26,47.28,42602.0,47.38,47.41,47.26,47.28,42602.0
2016-07-14 11:20:00,47.28,47.3,47.16,47.26,25831.0,47.28,47.3,47.16,47.26,25831.0
2016-07-14 11:30:00,47.28,47.28,47.09,47.22,40286.0,47.28,47.28,47.09,47.22,40286.0
2016-07-14 11:40:00,47.22,47.24,47.13,47.13,27851.0,47.22,47.24,47.13,47.13,27851.0
2016-07-14 11:50:00,47.13,47.21,47.12,47.2,23925.0,47.13,47.21,47.12,47.2,23925.0
2016-07-14 12:00:00,47.21,47.35,47.18,47.33,21993.0,47.21,47.35,47.18,47.33,21993.0
2016-07-14 12:10:00,47.36,47.41,47.3,47.41,26833.0,47.36,47.41,47.3,47.41,26833.0
2016-07-14 12:20:00,47.39,47.43,47.34,47.41,22440.0,47.39,47.43,47.34,47.41,22440.0
2016-07-14 12:30:00,47.4,47.47,47.37,47.47,19892.0,47.4,47.47,47.37,47.47,19892.0
2016-07-14 12:40:00,47.47,47.58,47.45,47.56,36473.0,47.47,47.58,47.45,47.56,36473.0
2016-07-14 12:50:00,47.55,47.57,47.5,47.54,11953.0,47.55,47.57,47.5,47.54,11953.0
2016-07-14 13:00:00,47.53,47.56,47.49,47.53,20603.0,47.53,47.56,47.49,47.53,20603.0
2016-07-14 13:10:00,47.51,47.56,47.5,47.51,9771.0,47.51,47.56,47.5,47.51,9771.0
2016-07-14 13:20:00,47.51,47.54,47.35,47.4,27495.0,47.51,47.54,47.35,47.4,27495.0
2016-07-14 13:30:00,47.39,47.48,47.38,47.46,29553.0,47.39,47.48,47.38,47.46,29553.0
2016-07-14 13:40:00,47.46,47.52,47.45,47.5,31589.0,47.46,47.52,47.45,47.5,31589.0
2016-07-14 13:50:00,47.5,47.56,47.44,47.55,27454.0,47.5,47.56,47.44,47.55,27454.0
2016-07-14 14:00:00,47.55,47.74,47.54,47.73,35489.0,47.55,47.74,47.54,47.73,35489.0
2016-07-14 14:10:00,47.74,47.74,47.61,47.61,28481.0,47.74,47.74,47.61,47.61,28481.0
2016-07-14 14:20:00,47.61,47.65,47.41,47.58,50516.0,47.61,47.65,47.41,47.58,50516.0
2016-07-14 14:30:00,47.57,47.65,47.56,47.61,50683.0,47.57,47.65,47.56,47.61,50683.0
2016-07-14 14:40:00,47.6,47.66,47.6,47.63,20380.0,47.6,47.66,47.6,47.63,20380.0
2016-07-14 14:50:00,47.63,47.67,47.61,47.62,19636.0,47.63,47.67,47.61,47.62,19636.0
2016-07-14 15:00:00,47.62,47.65,47.59,47.64,45047.0,47.62,47.65,47.59,47.64,45047.0
2016-07-14 15:10:00,47.64,47.65,47.56,47.58,31707.0,47.64,47.65,47.56,47.58,31707.0
2016-07-14 15:20:00,47.58,47.61,47.52,47.55,41146.0,47.58,47.61,47.52,47.55,41146.0
2016-07-14 15:30:00,47.55,47.56,47.45,47.46,75167.0,47.55,47.56,47.45,47.46,75167.0
2016-07-14 15:40:00,47.45,47.46,47.34,47.37,111267.0,47.45,47.46,47.34,47.37,111267.0
2016-07-14 15:50:00,47.36,47.43,47.31,47.35,133352.0,47.36,47.43,47.31,47.35,133352.0
2016-07-15 09:30:00,47.59,47.68,47.28,47.28,58979.0,47.59,47.68,47.28,47.28,58979.0
2016-07-15 09:40:00,47.27,47.27,47.03,47.13,46443.0,47.27,47.27,47.03,47.13,46443.0
2016-07-15 09:50:00,47.11,47.29,47.04,47.04,38632.0,47.11,47.29,47.04,47.04,38632.0
2016-07-15 10:00:00,47.01,47.08,46.81,46.86,63960.0,47.01,47.08,46.81,46.86,63960.0
2016-07-15 10:10:00,46.85,46.85,46.64,46.65,53693.0,46.85,46.85,46.64,46.65,53693.0
2016-07-15 10:20:00,46.65,46.7,46.56,46.64,76090.0,46.65,46.7,46.56,46.64,76090.0
2016-07-15 10:30:00,46.63,46.82,46.6,46.79,47898.0,46.63,46.82,46.6,46.79,47898.0
2016-07-15 10:40:00,46.8,46.81,46.69,46.74,27866.0,46.8,46.81,46.69,46.74,27866.0
2016-07-15 10:50:00,46.75,46.86,46.75,46.81,45856.0,46.75,46.86,46.75,46.81,45856.0
2016-07-15 11:00:00,46.79,46.85,46.69,46.84,31985.0,46.79,46.85,46.69,46.84,31985.0
2016-07-15 11:10:00,46.84,47.0,46.8,46.96,44505.0,46.84,47.0,46.8,46.96,44505.0
2016-07-15 11:20:00,46.98,47.01,46.9,46.98,33241.0,46.98,47.01,46.9,46.98,33241.0
2016-07-15 11:30:00,46.98,47.01,46.94,46.95,33096.0,46.98,47.01,46.94,46.95,33096.0
2016-07-15 11:40:00,46.95,47.04,46.88,46.91,41304.0,46.95,47.04,46.88,46.91,41304.0
2016-07-15 11:50:00,46.94,47.01,46.93,46.99,30679.0,46.94,47.01,46.93,46.99,30679.0
2016-07-15 12:00:00,47.0,47.13,46.98,47.13,48007.0,47.0,47.13,46.98,47.13,48007.0
2016-07-15 12:10:00,47.13,47.25,47.13,47.18,29460.0,47.13,47.25,47.13,47.18,29460.0
2016-07-15 12:20:00,47.18,47.19,47.15,47.17,27528.0,47.18,47.19,47.15,47.17,27528.0
2016-07-15 12:30:00,47.18,47.18,47.04,47.06,26094.0,47.18,47.18,47.04,47.06,26094.0
2016-07-15 12:40:00,47.07,47.22,47.04,47.2,51167.0,47.07,47.22,47.04,47.2,51167.0
2016-07-15 12:50:00,47.19,47.34,47.18,47.33,23899.0,47.19,47.34,47.18,47.33,23899.0
2016-07-15 13:00:00,47.33,47.35,47.31,47.35,22630.0,47.33,47.35,47.31,47.35,22630.0
2016-07-15 13:10:00,47.35,47.35,47.27,47.3,21784.0,47.35,47.35,47.27,47.3,21784.0
2016-07-15 13:20:00,47.3,47.33,47.27,47.31,11201.0,47.3,47.33,47.27,47.31,11201.0
2016-07-15 13:30:00,47.32,47.39,47.29,47.39,31940.0,47.32,47.39,47.29,47.39,31940.0
2016-07-15 13:40:00,47.38,47.52,47.38,47.44,31898.0,47.38,47.52,47.38,47.44,31898.0
2016-07-15 13:50:00,47.43,47.56,47.43,47.51,28626.0,47.43,47.56,47.43,47.51,28626.0
2016-07-15 14:00:00,47.51,47.54,47.46,47.48,35493.0,47.51,47.54,47.46,47.48,35493.0
2016-07-15 14:10:00,47.49,47.55,47.48,47.54,20389.0,47.49,47.55,47.48,47.54,20389.0
2016-07-15 14:20:00,47.54,47.54,47.47,47.49,25022.0,47.54,47.54,47.47,47.49,25022.0
2016-07-15 14:30:00,47.5,47.52,47.44,47.45,19966.0,47.5,47.52,47.44,47.45,19966.0
2016-07-15 14:40:00,47.45,47.55,47.45,47.55,28369.0,47.45,47.55,47.45,47.55,28369.0
2016-07-15 14:50:00,47.54,47.63,47.5,47.61,49481.0,47.54,47.63,47.5,47.61,49481.0
2016-07-15 15:00:00,47.6,47.67,47.58,47.67,58365.0,47.6,47.67,47.58,47.67,58365.0
2016-07-15 15:10:00,47.67,47.71,47.6,47.64,54980.0,47.67,47.71,47.6,47.64,54980.0
2016-07-15 15:20:00,47.63,47.71,47.61,47.66,58075.0,47.63,47.71,47.61,47.66,58075.0
2016-07-15 15:30:00,47.66,47.81,47.66,47.78,95240.0,47.66,47.81,47.66,47.78,95240.0
2016-07-15 15:40:00,47.78,47.79,47.71,47.76,72245.0,47.78,47.79,47.71,47.76,72245.0
2016-07-15 15:50:00,47.75,47.77,47.71,47.73,140547.0,47.75,47.77,47.71,47.73,140547.0
2016-07-18 09:30:00,47.84,47.97,47.65,47.75,100807.0,47.84,47.97,47.65,47.75,100807.0
2016-07-18 09:40:00,47.77,47.78,47.41,47.49,46563.0,47.77,47.78,47.41,47.49,46563.0
2016-07-18 09:50:00,47.49,47.61,47.35,47.61,46098.0,47.49,47.61,47.35,47.61,46098.0
2016-07-18 10:00:00,47.62,47.8,47.54,47.74,44032.0,47.62,47.8,47.54,47.74,44032.0
2016-07-18 10:10:00,47.75,47.81,47.67,47.73,36890.0,47.75,47.81,47.67,47.73,36890.0
2016-07-18 10:20:00,47.72,47.74,47.55,47.55,50210.0,47.72,47.74,47.55,47.55,50210.0
2016-07-18 10:30:00,47.6,47.68,47.5,47.6,57622.0,47.6,47.68,47.5,47.6,57622.0
2016-07-18 10:40:00,47.6,47.6,47.39,47.44,60475.0,47.6,47.6,47.39,47.44,60475.0
2016-07-18 10:50:00,47.42,47.49,47.39,47.45,19167.0,47.42,47.49,47.39,47.45,19167.0
2016-07-18 11:00:00,47.46,47.59,47.46,47.49,81518.0,47.46,47.59,47.46,47.49,81518.0
2016-07-18 11:10:00,47.5,47.53,47.41,47.5,204047.0,47.5,47.53,47.41,47.5,204047.0
2016-07-18 11:20:00,47.48,47.88,47.47,47.67,149012.0,47.48,47.88,47.47,47.67,149012.0
2016-07-18 11:30:00,47.67,47.76,47.54,47.74,77554.0,47.67,47.76,47.54,47.74,77554.0
2016-07-18 11:40:00,47.72,47.93,47.71,47.93,71514.0,47.72,47.93,47.71,47.93,71514.0
2016-07-18 11:50:00,47.93,47.97,47.88,47.89,27185.0,47.93,47.97,47.88,47.89,27185.0
2016-07-18 12:00:00,47.89,47.97,47.87,47.95,33763.0,47.89,47.97,47.87,47.95,33763.0
2016-07-18 12:10:00,47.96,48.06,47.94,48.01,51171.0,47.96,48.06,47.94,48.01,51171.0
2016-07-18 12:20:00,48.0,48.02,47.94,47.94,24492.0,48.0,48.02,47.94,47.94,24492.0
2016-07-18 12:30:00,47.95,47.95,47.87,47.92,12724.0,47.95,47.95,47.87,47.92,12724.0
2016-07-18 12:40:00,47.92,47.93,47.9,47.91,23677.0,47.92,47.93,47.9,47.91,23677.0
2016-07-18 12:50:00,47.91,47.93,47.87,47.93,12694.0,47.91,47.93,47.87,47.93,12694.0
2016-07-18 13:00:00,47.94,48.02,47.93,47.96,109508.0,47.94,48.02,47.93,47.96,109508.0
2016-07-18 13:10:00,47.99,48.07,47.99,48.02,30020.0,47.99,48.07,47.99,48.02,30020.0
2016-07-18 13:20:00,48.01,48.01,47.91,47.94,30677.0,48.01,48.01,47.91,47.94,30677.0
2016-07-18 13:30:00,47.94,48.0,47.92,47.97,16833.0,47.94,48.0,47.92,47.97,16833.0
2016-07-18 13:40:00,47.97,47.97,47.92,47.97,22012.0,47.97,47.97,47.92,47.97,22012.0
2016-07-18 13:50:00,47.97,48.03,47.96,48.03,35751.0,47.97,48.03,47.96,48.03,35751.0
2016-07-18 14:00:00,48.02,48.03,47.99,48.01,36199.0,48.02,48.03,47.99,48.01,36199.0
2016-07-18 14:10:00,48.02,48.05,47.98,47.99,18732.0,48.02,48.05,47.98,47.99,18732.0
2016-07-18 14:20:00,47.98,48.06,47.97,48.05,26088.0,47.98,48.06,47.97,48.05,26088.0
2016-07-18 14:30:00,48.05,48.06,47.97,47.99,38129.0,48.05,48.06,47.97,47.99,38129.0
2016-07-18 14:40:00,48.0,48.02,47.95,47.99,22467.0,48.0,48.02,47.95,47.99,22467.0
2016-07-18 14:50:00,47.99,48.0,47.95,47.98,17881.0,47.99,48.0,47.95,47.98,17881.0
2016-07-18 15:00:00,47.98,47.99,47.95,47.96,20896.0,47.98,47.99,47.95,47.96,20896.0
2016-07-18 15:10:00,47.97,48.0,47.96,47.98,15665.0,47.97,48.0,47.96,47.98,15665.0
2016-07-18 15:20:00,47.98,47.99,47.92,47.96,29270.0,47.98,47.99,47.92,47.96,29270.0
2016-07-18 15:30:00,47.96,47.96,47.91,47.91,28556.0,47.96,47.96,47.91,47.91,28556.0
2016-07-18 15:40:00,47.91,48.0,47.9,47.92,110209.0,47.91,48.0,47.9,47.92,110209.0
2016-07-18 15:50:00,47.93,47.96,47.87,47.95,95034.0,47.93,47.96,47.87,47.95,95034.0
2016-07-19 09:30:00,47.93,48.06,47.53,47.91,35693.0,47.93,48.06,47.53,47.91,35693.0
2016-07-19 09:40:00,47.93,48.07,47.65,47.82,23289.0,47.93,48.07,47.65,47.82,23289.0
2016-07-19 09:50:00,47.76,47.77,47.57,47.64,38622.0,47.76,47.77,47.57,47.64,38622.0
2016-07-19 10:00:00,47.63,47.63,47.48,47.51,27555.0,47.63,47.63,47.48,47.51,27555.0
2016-07-19 10:10:00,47.51,47.69,47.51,47.66,33956.0,47.51,47.69,47.51,47.66,33956.0
2016-07-19 10:20:00,47.63,47.68,47.55,47.66,25339.0,47.63,47.68,47.55,47.66,25339.0
2016-07-19 10:30:00,47.64,47.69,47.61,47.66,29924.0,47.64,47.69,47.61,47.66,29924.0
2016-07-19 10:40:00,47.66,47.73,47.56,47.6,31111.0,47.66,47.73,47.56,47.6,31111.0
2016-07-19 10:50:00,47.59,47.67,47.58,47.67,20705.0,47.59,47.67,47.58,47.67,20705.0
2016-07-19 11:00:00,47.67,47.75,47.67,47.72,15371.0,47.67,47.75,47.67,47.72,15371.0
2016-07-19 11:10:00,47.72,47.77,47.68,47.71,13909.0,47.72,47.77,47.68,47.71,13909.0
2016-07-19 11:20:00,47.7,47.7,47.62,47.65,10889.0,47.7,47.7,47.62,47.65,10889.0
2016-07-19 11:30:00,47.64,47.75,47.64,47.71,13499.0,47.64,47.75,47.64,47.71,13499.0
2016-07-19 11:40:00,47.73,47.77,47.66,47.69,22065.0,47.73,47.77,47.66,47.69,22065.0
2016-07-19 11:50:00,47.68,47.83,47.67,47.71,34715.0,47.68,47.83,47.67,47.71,34715.0
2016-07-19 12:00:00,47.72,47.78,47.7,47.78,25169.0,47.72,47.78,47.7,47.78,25169.0
2016-07-19 12:10:00,47.79,47.81,47.74,47.76,15279.0,47.79,47.81,47.74,47.76,15279.0
2016-07-19 12:20:00,47.75,47.75,47.67,47.7,17212.0,47.75,47.75,47.67,47.7,17212.0
2016-07-19 12:30:00,47.68,47.72,47.65,47.65,17900.0,47.68,47.72,47.65,47.65,17900.0
2016-07-19 12:40:00,47.65,47.76,47.65,47.74,23481.0,47.65,47.76,47.65,47.74,23481.0
2016-07-19 12:50:00,47.75,47.76,47.69,47.7,11708.0,47.75,47.76,47.69,47.7,11708.0
2016-07-19 13:00:00,47.71,47.73,47.65,47.66,19964.0,47.71,47.73,47.65,47.66,19964.0
2016-07-19 13:10:00,47.67,47.69,47.62,47.63,15466.0,47.67,47.69,47.62,47.63,15466.0
2016-07-19 13:20:00,47.64,47.67,47.63,47.64,24872.0,47.64,47.67,47.63,47.64,24872.0
2016-07-19 13:30:00,47.65,47.72,47.63,47.72,15338.0,47.65,47.72,47.63,47.72,15338.0
2016-07-19 13:40:00,47.71,47.72,47.67,47.68,12890.0,47.71,47.72,47.67,47.68,12890.0
2016-07-19 13:50:00,47.68,47.68,47.62,47.63,16236.0,47.68,47.68,47.62,47.63,16236.0
2016-07-19 14:00:00,47.64,47.7,47.64,47.69,14446.0,47.64,47.7,47.64,47.69,14446.0
2016-07-19 14:10:00,47.69,47.72,47.68,47.7,17894.0,47.69,47.72,47.68,47.7,17894.0
2016-07-19 14:20:00,47.7,47.76,47.7,47.75,15545.0,47.7,47.76,47.7,47.75,15545.0
2016-07-19 14:30:00,47.75,47.75,47.72,47.74,21297.0,47.75,47.75,47.72,47.74,21297.0
2016-07-19 14:40:00,47.75,47.82,47.74,47.78,21530.0,47.75,47.82,47.74,47.78,21530.0
2016-07-19 14:50:00,47.78,47.81,47.74,47.75,19716.0,47.78,47.81,47.74,47.75,19716.0
2016-07-19 15:00:00,47.75,47.78,47.74,47.75,39497.0,47.75,47.78,47.74,47.75,39497.0
2016-07-19 15:10:00,47.75,47.78,47.73,47.73,18396.0,47.75,47.78,47.73,47.73,18396.0
2016-07-19 15:20:00,47.73,47.74,47.67,47.69,21599.0,47.73,47.74,47.67,47.69,21599.0
2016-07-19 15:30:00,47.7,47.74,47.69,47.74,30664.0,47.7,47.74,47.69,47.74,30664.0
2016-07-19 15:40:00,47.74,47.75,47.68,47.7,35846.0,47.74,47.75,47.68,47.7,35846.0
2016-07-19 15:50:00,47.7,47.75,47.67,47.75,80928.0,47.7,47.75,47.67,47.75,80928.0
2016-07-20 09:30:00,47.93,48.04,47.81,48.0,40998.0,47.93,48.04,47.81,48.0,40998.0
2016-07-20 09:40:00,48.0,48.37,47.99,48.34,69655.0,48.0,48.37,47.99,48.34,69655.0
2016-07-20 09:50:00,48.36,48.7,48.32,48.69,70680.0,48.36,48.7,48.32,48.69,70680.0
2016-07-20 10:00:00,48.7,48.86,48.68,48.78,91843.0,48.7,48.86,48.68,48.78,91843.0
2016-07-20 10:10:00,48.78,48.92,48.76,48.78,55419.0,48.78,48.92,48.76,48.78,55419.0
2016-07-20 10:20:00,48.8,48.8,48.6,48.62,44049.0,48.8,48.8,48.6,48.62,44049.0
2016-07-20 10:30:00,48.61,48.79,48.56,48.79,80261.0,48.61,48.79,48.56,48.79,80261.0
2016-07-20 10:40:00,48.81,48.84,48.74,48.76,29699.0,48.81,48.84,48.74,48.76,29699.0
2016-07-20 10:50:00,48.76,48.8,48.68,48.79,27032.0,48.76,48.8,48.68,48.79,27032.0
2016-07-20 11:00:00,48.8,48.9,48.77,48.81,32995.0,48.8,48.9,48.77,48.81,32995.0
2016-07-20 11:10:00,48.82,48.88,48.78,48.83,31488.0,48.82,48.88,48.78,48.83,31488.0
2016-07-20 11:20:00,48.83,48.89,48.8,48.89,20336.0,48.83,48.89,48.8,48.89,20336.0
2016-07-20 11:30:00,48.88,48.93,48.85,48.88,26710.0,48.88,48.93,48.85,48.88,26710.0
2016-07-20 11:40:00,48.88,48.89,48.76,48.78,21743.0,48.88,48.89,48.76,48.78,21743.0
2016-07-20 11:50:00,48.77,48.8,48.63,48.64,42093.0,48.77,48.8,48.63,48.64,42093.0
2016-07-20 12:00:00,48.64,48.64,48.5,48.54,45901.0,48.64,48.64,48.5,48.54,45901.0
2016-07-20 12:10:00,48.53,48.73,48.5,48.7,55927.0,48.53,48.73,48.5,48.7,55927.0
2016-07-20 12:20:00,48.7,48.72,48.57,48.58,33127.0,48.7,48.72,48.57,48.58,33127.0
2016-07-20 12:30:00,48.57,48.64,48.56,48.6,21444.0,48.57,48.64,48.56,48.6,21444.0
2016-07-20 12:40:00,48.59,48.7,48.59,48.7,25761.0,48.59,48.7,48.59,48.7,25761.0
2016-07-20 12:50:00,48.7,48.79,48.66,48.68,38386.0,48.7,48.79,48.66,48.68,38386.0
2016-07-20 13:00:00,48.69,48.74,48.66,48.67,42867.0,48.69,48.74,48.66,48.67,42867.0
2016-07-20 13:10:00,48.66,48.67,48.61,48.62,24720.0,48.66,48.67,48.61,48.62,24720.0
2016-07-20 13:20:00,48.63,48.79,48.6,48.74,66003.0,48.63,48.79,48.6,48.74,66003.0
2016-07-20 13:30:00,48.76,48.8,48.6,48.62,82260.0,48.76,48.8,48.6,48.62,82260.0
2016-07-20 13:40:00,48.63,48.7,48.61,48.66,30109.0,48.63,48.7,48.61,48.66,30109.0
2016-07-20 13:50:00,48.65,48.67,48.61,48.64,22551.0,48.65,48.67,48.61,48.64,22551.0
2016-07-20 14:00:00,48.63,48.7,48.63,48.66,29893.0,48.63,48.7,48.63,48.66,29893.0
2016-07-20 14:10:00,48.66,48.7,48.65,48.69,18447.0,48.66,48.7,48.65,48.69,18447.0
2016-07-20 14:20:00,48.68,48.69,48.59,48.62,37865.0,48.68,48.69,48.59,48.62,37865.0
2016-07-20 14:30:00,48.61,48.68,48.59,48.61,19345.0,48.61,48.68,48.59,48.61,19345.0
2016-07-20 14:40:00,48.61,48.61,48.5,48.52,35193.0,48.61,48.61,48.5,48.52,35193.0
2016-07-20 14:50:00,48.53,48.55,48.48,48.49,32713.0,48.53,48.55,48.48,48.49,32713.0
2016-07-20 15:00:00,48.48,48.55,48.46,48.47,22625.0,48.48,48.55,48.46,48.47,22625.0
2016-07-20 15:10:00,48.46,48.51,48.43,48.46,35802.0,48.46,48.51,48.43,48.46,35802.0
2016-07-20 15:20:00,48.46,48.51,48.42,48.43,43240.0,48.46,48.51,48.42,48.43,43240.0
2016-07-20 15:30:00,48.44,48.49,48.43,48.48,43178.0,48.44,48.49,48.43,48.48,43178.0
2016-07-20 15:40:00,48.49,48.56,48.45,48.46,64211.0,48.49,48.56,48.45,48.46,64211.0
2016-07-20 15:50:00,48.47,48.51,48.41,48.43,129305.0,48.47,48.51,48.41,48.43,129305.0
2016-07-21 09:30:00,48.59,49.25,48.59,49.17,121636.0,48.59,49.25,48.59,49.17,121636.0
2016-07-21 09:40:00,49.11,49.24,48.96,48.96,48925.0,49.11,49.24,48.96,48.96,48925.0
2016-07-21 09:50:00,48.97,49.0,48.54,48.55,35076.0,48.97,49.0,48.54,48.55,35076.0
2016-07-21 10:00:00,48.55,48.93,48.52,48.8,41650.0,48.55,48.93,48.52,48.8,41650.0
2016-07-21 10:10:00,48.81,48.93,48.71,48.71,36075.0,48.81,48.93,48.71,48.71,36075.0
2016-07-21 10:20:00,48.72,48.77,48.53,48.54,29587.0,48.72,48.77,48.53,48.54,29587.0
2016-07-21 10:30:00,48.57,48.66,48.57,48.61,30434.0,48.57,48.66,48.57,48.61,30434.0
2016-07-21 10:40:00,48.62,48.75,48.62,48.71,19605.0,48.62,48.75,48.62,48.71,19605.0
2016-07-21 10:50:00,48.72,48.77,48.67,48.68,27010.0,48.72,48.77,48.67,48.68,27010.0
2016-07-21 11:00:00,48.69,48.84,48.67,48.84,23710.0,48.69,48.84,48.67,48.84,23710.0
2016-07-21 11:10:00,48.83,48.85,48.77,48.85,18377.0,48.83,48.85,48.77,48.85,18377.0
2016-07-21 11:20:00,48.85,48.93,48.79,48.81,22747.0,48.85,48.93,48.79,48.81,22747.0
2016-07-21 11:30:00,48.8,48.89,48.76,48.85,20193.0,48.8,48.89,48.76,48.85,20193.0
2016-07-21 11:40:00,48.84,48.85,48.75,48.78,16295.0,48.84,48.85,48.75,48.78,16295.0
2016-07-21 11:50:00,48.77,48.77,48.64,48.66,23827.0,48.77,48.77,48.64,48.66,23827.0
2016-07-21 12:00:00,48.66,48.74,48.66,48.72,14292.0,48.66,48.74,48.66,48.72,14292.0
2016-07-21 12:10:00,48.72,48.75,48.71,48.74,25838.0,48.72,48.75,48.71,48.74,25838.0
2016-07-21 12:20:00,48.73,48.74,48.62,48.64,13725.0,48.73,48.74,48.62,48.64,13725.0
2016-07-21 12:30:00,48.63,48.66,48.59,48.59,24351.0,48.63,48.66,48.59,48.59,24351.0
2016-07-21 12:40:00,48.58,48.6,48.4,48.4,38484.0,48.58,48.6,48.4,48.4,38484.0
2016-07-21 12:50:00,48.4,48.42,48.34,48.4,36864.0,48.4,48.42,48.34,48.4,36864.0
2016-07-21 13:00:00,48.39,48.42,48.36,48.4,28883.0,48.39,48.42,48.36,48.4,28883.0
2016-07-21 13:10:00,48.4,48.47,48.39,48.46,19543.0,48.4,48.47,48.39,48.46,19543.0
2016-07-21 13:20:00,48.46,48.49,48.41,48.48,26703.0,48.46,48.49,48.41,48.48,26703.0
2016-07-21 13:30:00,48.49,48.52,48.46,48.47,12454.0,48.49,48.52,48.46,48.47,12454.0
2016-07-21 13:40:00,48.48,48.48,48.37,48.37,21100.0,48.48,48.48,48.37,48.37,21100.0
2016-07-21 13:50:00,48.37,48.42,48.37,48.4,30050.0,48.37,48.42,48.37,48.4,30050.0
2016-07-21 14:00:00,48.39,48.44,48.37,48.4,20115.0,48.39,48.44,48.37,48.4,20115.0
2016-07-21 14:10:00,48.39,48.42,48.31,48.34,29955.0,48.39,48.42,48.31,48.34,29955.0
2016-07-21 14:20:00,48.34,48.41,48.34,48.37,24515.0,48.34,48.41,48.34,48.37,24515.0
2016-07-21 14:30:00,48.37,48.41,48.35,48.35,15063.0,48.37,48.41,48.35,48.35,15063.0
2016-07-21 14:40:00,48.36,48.39,48.35,48.36,30036.0,48.36,48.39,48.35,48.36,30036.0
2016-07-21 14:50:00,48.36,48.37,48.33,48.35,20587.0,48.36,48.37,48.33,48.35,20587.0
2016-07-21 15:00:00,48.36,48.37,48.21,48.23,70257.0,48.36,48.37,48.21,48.23,70257.0
2016-07-21 15:10:00,48.24,48.31,48.19,48.25,62932.0,48.24,48.31,48.19,48.25,62932.0
2016-07-21 15:20:00,48.26,48.35,48.23,48.34,36045.0,48.26,48.35,48.23,48.34,36045.0
2016-07-21 15:30:00,48.34,48.35,48.3,48.33,49119.0,48.34,48.35,48.3,48.33,49119.0
2016-07-21 15:40:00,48.33,48.34,48.3,48.31,106400.0,48.33,48.34,48.3,48.31,106400.0
2016-07-21 15:50:00,48.31,48.35,48.29,48.33,101709.0,48.31,48.35,48.29,48.33,101709.0
2016-07-22 09:30:00,48.43,48.68,47.75,47.88,79322.0,48.43,48.68,47.75,47.88,79322.0
2016-07-22 09:40:00,47.89,48.0,47.68,47.71,41246.0,47.89,48.0,47.68,47.71,41246.0
2016-07-22 09:50:00,47.71,47.81,47.63,47.8,42682.0,47.71,47.81,47.63,47.8,42682.0
2016-07-22 10:00:00,47.77,47.9,47.73,47.76,23667.0,47.77,47.9,47.73,47.76,23667.0
2016-07-22 10:10:00,47.75,47.76,47.51,47.52,36978.0,47.75,47.76,47.51,47.52,36978.0
2016-07-22 10:20:00,47.52,47.61,47.34,47.35,52412.0,47.52,47.61,47.34,47.35,52412.0
2016-07-22 10:30:00,47.36,47.56,47.35,47.51,32160.0,47.36,47.56,47.35,47.51,32160.0
2016-07-22 10:40:00,47.51,47.56,47.44,47.54,27180.0,47.51,47.56,47.44,47.54,27180.0
2016-07-22 10:50:00,47.54,47.61,47.46,47.61,32516.0,47.54,47.61,47.46,47.61,32516.0
2016-07-22 11:00:00,47.61,47.64,47.46,47.46,47263.0,47.61,47.64,47.46,47.46,47263.0
2016-07-22 11:10:00,47.46,47.52,47.44,47.46,25491.0,47.46,47.52,47.44,47.46,25491.0
2016-07-22 11:20:00,47.46,47.52,47.42,47.52,31768.0,47.46,47.52,47.42,47.52,31768.0
2016-07-22 11:30:00,47.51,47.54,47.45,47.47,28647.0,47.51,47.54,47.45,47.47,28647.0
2016-07-22 11:40:00,47.49,47.51,47.46,47.49,31794.0,47.49,47.51,47.46,47.49,31794.0
2016-07-22 11:50:00,47.5,47.59,47.5,47.57,23626.0,47.5,47.59,47.5,47.57,23626.0
2016-07-22 12:00:00,47.57,47.7,47.57,47.61,25152.0,47.57,47.7,47.57,47.61,25152.0
2016-07-22 12:10:00,47.61,47.78,47.58,47.78,33222.0,47.61,47.78,47.58,47.78,33222.0
2016-07-22 12:20:00,47.77,47.8,47.71,47.72,14655.0,47.77,47.8,47.71,47.72,14655.0
2016-07-22 12:30:00,47.73,47.74,47.65,47.67,16507.0,47.73,47.74,47.65,47.67,16507.0
2016-07-22 12:40:00,47.67,47.76,47.63,47.75,15618.0,47.67,47.76,47.63,47.75,15618.0
2016-07-22 12:50:00,47.73,47.76,47.68,47.68,12405.0,47.73,47.76,47.68,47.68,12405.0
2016-07-22 13:00:00,47.69,47.69,47.63,47.68,9796.0,47.69,47.69,47.63,47.68,9796.0
2016-07-22 13:10:00,47.68,47.72,47.64,47.66,14100.0,47.68,47.72,47.64,47.66,14100.0
2016-07-22 13:20:00,47.67,47.79,47.67,47.79,10800.0,47.67,47.79,47.67,47.79,10800.0
2016-07-22 13:30:00,47.78,47.8,47.69,47.7,12099.0,47.78,47.8,47.69,47.7,12099.0
2016-07-22 13:40:00,47.71,47.77,47.69,47.76,11369.0,47.71,47.77,47.69,47.76,11369.0
2016-07-22 13:50:00,47.76,47.76,47.72,47.75,18240.0,47.76,47.76,47.72,47.75,18240.0
2016-07-22 14:00:00,47.74,47.86,47.74,47.86,20536.0,47.74,47.86,47.74,47.86,20536.0
2016-07-22 14:10:00,47.85,47.85,47.77,47.82,9679.0,47.85,47.85,47.77,47.82,9679.0
2016-07-22 14:20:00,47.82,47.84,47.8,47.81,13912.0,47.82,47.84,47.8,47.81,13912.0
2016-07-22 14:30:00,47.81,48.17,47.76,48.08,104549.0,47.81,48.17,47.76,48.08,104549.0
2016-07-22 14:40:00,48.09,48.1,47.95,47.95,22343.0,48.09,48.1,47.95,47.95,22343.0
2016-07-22 14:50:00,47.95,48.03,47.95,48.0,16521.0,47.95,48.03,47.95,48.0,16521.0
2016-07-22 15:00:00,47.99,48.02,47.9,47.93,33636.0,47.99,48.02,47.9,47.93,33636.0
2016-07-22 15:10:00,47.93,47.96,47.86,47.88,37209.0,47.93,47.96,47.86,47.88,37209.0
2016-07-22 15:20:00,47.88,48.02,47.88,47.98,41686.0,47.88,48.02,47.88,47.98,41686.0
2016-07-22 15:30:00,47.99,48.18,47.98,48.17,63964.0,47.99,48.18,47.98,48.17,63964.0
2016-07-22 15:40:00,48.18,48.18,48.09,48.09,86596.0,48.18,48.18,48.09,48.09,86596.0
2016-07-22 15:50:00,48.1,48.13,48.08,48.1,116547.0,48.1,48.13,48.08,48.1,116547.0
2016-07-25 09:30:00,48.0,48.12,47.67,47.8,43081.0,48.0,48.12,47.67,47.8,43081.0
2016-07-25 09:40:00,47.8,48.11,47.75,47.92,35926.0,47.8,48.11,47.75,47.92,35926.0
2016-07-25 09:50:00,47.9,48.01,47.8,47.96,33832.0,47.9,48.01,47.8,47.96,33832.0
2016-07-25 10:00:00,47.94,48.03,47.71,47.79,53645.0,47.94,48.03,47.71,47.79,53645.0
2016-07-25 10:10:00,47.75,47.77,47.55,47.57,25180.0,47.75,47.77,47.55,47.57,25180.0
2016-07-25 10:20:00,47.57,47.58,47.4,47.5,43405.0,47.57,47.58,47.4,47.5,43405.0
2016-07-25 10:30:00,47.48,47.65,47.44,47.64,27329.0,47.48,47.65,47.44,47.64,27329.0
2016-07-25 10:40:00,47.63,47.9,47.61,47.89,34501.0,47.63,47.9,47.61,47.89,34501.0
2016-07-25 10:50:00,47.89,48.01,47.88,47.99,36717.0,47.89,48.01,47.88,47.99,36717.0
2016-07-25 11:00:00,47.97,47.97,47.75,47.86,22893.0,47.97,47.97,47.75,47.86,22893.0
2016-07-25 11:10:00,47.84,47.85,47.7,47.72,30792.0,47.84,47.85,47.7,47.72,30792.0
2016-07-25 11:20:00,47.7,47.78,47.64,47.77,52860.0,47.7,47.78,47.64,47.77,52860.0
2016-07-25 11:30:00,47.77,47.79,47.69,47.73,32406.0,47.77,47.79,47.69,47.73,32406.0
2016-07-25 11:40:00,47.73,47.74,47.57,47.61,29953.0,47.73,47.74,47.57,47.61,29953.0
2016-07-25 11:50:00,47.59,47.65,47.54,47.55,10966.0,47.59,47.65,47.54,47.55,10966.0
2016-07-25 12:00:00,47.56,47.63,47.55,47.63,10512.0,47.56,47.63,47.55,47.63,10512.0
2016-07-25 12:10:00,47.63,47.7,47.62,47.69,11565.0,47.63,47.7,47.62,47.69,11565.0
2016-07-25 12:20:00,47.68,47.71,47.57,47.58,12499.0,47.68,47.71,47.57,47.58,12499.0
2016-07-25 12:30:00,47.56,47.62,47.54,47.59,13588.0,47.56,47.62,47.54,47.59,13588.0
2016-07-25 12:40:00,47.61,47.71,47.61,47.67,10046.0,47.61,47.71,47.61,47.67,10046.0
2016-07-25 12:50:00,47.67,47.72,47.66,47.71,8833.0,47.67,47.72,47.66,47.71,8833.0
2016-07-25 13:00:00,47.72,47.8,47.69,47.79,18833.0,47.72,47.8,47.69,47.79,18833.0
2016-07-25 13:10:00,47.8,47.86,47.77,47.8,14884.0,47.8,47.86,47.77,47.8,14884.0
2016-07-25 13:20:00,47.8,47.88,47.8,47.87,9260.0,47.8,47.88,47.8,47.87,9260.0
2016-07-25 13:30:00,47.87,47.93,47.85,47.87,6573.0,47.87,47.93,47.85,47.87,6573.0
2016-07-25 13:40:00,47.87,47.87,47.76,47.76,12909.0,47.87,47.87,47.76,47.76,12909.0
2016-07-25 13:50:00,47.77,47.81,47.74,47.75,12894.0,47.77,47.81,47.74,47.75,12894.0
2016-07-25 14:00:00,47.75,47.85,47.74,47.81,10673.0,47.75,47.85,47.74,47.81,10673.0
2016-07-25 14:10:00,47.81,47.87,47.79,47.84,18605.0,47.81,47.87,47.79,47.84,18605.0
2016-07-25 14:20:00,47.85,47.93,47.85,47.88,17262.0,47.85,47.93,47.85,47.88,17262.0
2016-07-25 14:30:00,47.87,47.93,47.86,47.89,11371.0,47.87,47.93,47.86,47.89,11371.0
2016-07-25 14:40:00,47.89,47.94,47.87,47.93,11565.0,47.89,47.94,47.87,47.93,11565.0
2016-07-25 14:50:00,47.93,47.97,47.91,47.91,12352.0,47.93,47.97,47.91,47.91,12352.0
2016-07-25 15:00:00,47.9,47.92,47.86,47.86,14534.0,47.9,47.92,47.86,47.86,14534.0
2016-07-25 15:10:00,47.86,47.87,47.84,47.86,11344.0,47.86,47.87,47.84,47.86,11344.0
2016-07-25 15:20:00,47.86,47.9,47.85,47.89,16974.0,47.86,47.9,47.85,47.89,16974.0
2016-07-25 15:30:00,47.89,47.92,47.88,47.91,21017.0,47.89,47.92,47.88,47.91,21017.0
2016-07-25 15:40:00,47.91,47.95,47.91,47.94,23573.0,47.91,47.95,47.91,47.94,23573.0
2016-07-25 15:50:00,47.95,47.99,47.92,47.99,49219.0,47.95,47.99,47.92,47.99,49219.0
2016-07-26 09:30:00,48.14,48.63,48.13,48.34,54737.0,48.14,48.63,48.13,48.34,54737.0
2016-07-26 09:40:00,48.35,48.71,48.28,48.57,53609.0,48.35,48.71,48.28,48.57,53609.0
2016-07-26 09:50:00,48.58,48.69,48.47,48.67,77808.0,48.58,48.69,48.47,48.67,77808.0
2016-07-26 10:00:00,48.65,48.74,48.51,48.51,56751.0,48.65,48.74,48.51,48.51,56751.0
2016-07-26 10:10:00,48.51,48.54,48.4,48.45,19325.0,48.51,48.54,48.4,48.45,19325.0
2016-07-26 10:20:00,48.48,48.56,48.42,48.48,17405.0,48.48,48.56,48.42,48.48,17405.0
2016-07-26 10:30:00,48.5,48.53,48.41,48.51,16629.0,48.5,48.53,48.41,48.51,16629.0
2016-07-26 10:40:00,48.5,48.55,48.4,48.44,12424.0,48.5,48.55,48.4,48.44,12424.0
2016-07-26 10:50:00,48.46,48.49,48.06,48.06,28846.0,48.46,48.49,48.06,48.06,28846.0
2016-07-26 11:00:00,48.02,48.21,48.02,48.21,30935.0,48.02,48.21,48.02,48.21,30935.0
2016-07-26 11:10:00,48.19,48.27,48.12,48.27,14109.0,48.19,48.27,48.12,48.27,14109.0
2016-07-26 11:20:00,48.22,48.27,48.19,48.27,6849.0,48.22,48.27,48.19,48.27,6849.0
2016-07-26 11:30:00,48.26,48.31,48.19,48.27,19055.0,48.26,48.31,48.19,48.27,19055.0
2016-07-26 11:40:00,48.28,48.38,48.27,48.35,21900.0,48.28,48.38,48.27,48.35,21900.0
2016-07-26 11:50:00,48.35,48.46,48.35,48.41,20518.0,48.35,48.46,48.35,48.41,20518.0
2016-07-26 12:00:00,48.42,48.42,48.36,48.38,6323.0,48.42,48.42,48.36,48.38,6323.0
2016-07-26 12:10:00,48.34,48.37,48.32,48.36,6852.0,48.34,48.37,48.32,48.36,6852.0
2016-07-26 12:20:00,48.37,48.49,48.37,48.4,16564.0,48.37,48.49,48.37,48.4,16564.0
2016-07-26 12:30:00,48.38,48.39,48.31,48.37,10439.0,48.38,48.39,48.31,48.37,10439.0
2016-07-26 12:40:00,48.36,48.39,48.33,48.35,8883.0,48.36,48.39,48.33,48.35,8883.0
2016-07-26 12:50:00,48.33,48.44,48.33,48.41,13840.0,48.33,48.44,48.33,48.41,13840.0
2016-07-26 13:00:00,48.39,48.42,48.35,48.35,8290.0,48.39,48.42,48.35,48.35,8290.0
2016-07-26 13:10:00,48.35,48.42,48.33,48.38,8626.0,48.35,48.42,48.33,48.38,8626.0
2016-07-26 13:20:00,48.38,48.38,48.3,48.35,8203.0,48.38,48.38,48.3,48.35,8203.0
2016-07-26 13:30:00,48.35,48.43,48.35,48.42,8690.0,48.35,48.43,48.35,48.42,8690.0
2016-07-26 13:40:00,48.43,48.54,48.39,48.5,15491.0,48.43,48.54,48.39,48.5,15491.0
2016-07-26 13:50:00,48.5,48.5,48.4,48.41,9277.0,48.5,48.5,48.4,48.41,9277.0
2016-07-26 14:00:00,48.42,48.48,48.34,48.35,13656.0,48.42,48.48,48.34,48.35,13656.0
2016-07-26 14:10:00,48.33,48.38,48.31,48.34,8322.0,48.33,48.38,48.31,48.34,8322.0
2016-07-26 14:20:00,48.35,48.67,48.35,48.59,26785.0,48.35,48.67,48.35,48.59,26785.0
2016-07-26 14:30:00,48.6,48.64,48.55,48.58,30479.0,48.6,48.64,48.55,48.58,30479.0
2016-07-26 14:40:00,48.58,48.71,48.56,48.58,19801.0,48.58,48.71,48.56,48.58,19801.0
2016-07-26 14:50:00,48.58,48.62,48.56,48.56,13772.0,48.58,48.62,48.56,48.56,13772.0
2016-07-26 15:00:00,48.55,48.66,48.54,48.66,15579.0,48.55,48.66,48.54,48.66,15579.0
2016-07-26 15:10:00,48.66,48.66,48.55,48.56,19830.0,48.66,48.66,48.55,48.56,19830.0
2016-07-26 15:20:00,48.55,48.59,48.51,48.58,26348.0,48.55,48.59,48.51,48.58,26348.0
2016-07-26 15:30:00,48.58,48.71,48.58,48.64,43411.0,48.58,48.71,48.58,48.64,43411.0
2016-07-26 15:40:00,48.65,48.69,48.56,48.56,58743.0,48.65,48.69,48.56,48.56,58743.0
2016-07-26 15:50:00,48.55,48.62,48.55,48.58,70620.0,48.55,48.62,48.55,48.58,70620.0
2016-07-27 09:30:00,49.06,49.19,48.9,48.98,44837.0,49.06,49.19,48.9,48.98,44837.0
2016-07-27 09:40:00,48.97,49.06,48.88,48.89,38051.0,48.97,49.06,48.88,48.89,38051.0
2016-07-27 09:50:00,48.93,49.14,48.83,49.11,39375.0,48.93,49.14,48.83,49.11,39375.0
2016-07-27 10:00:00,49.12,49.12,48.87,48.87,29192.0,49.12,49.12,48.87,48.87,29192.0
2016-07-27 10:10:00,48.9,49.02,48.83,48.88,13726.0,48.9,49.02,48.83,48.88,13726.0
2016-07-27 10:20:00,48.87,48.87,48.71,48.76,32231.0,48.87,48.87,48.71,48.76,32231.0
2016-07-27 10:30:00,48.74,48.77,48.6,48.64,31516.0,48.74,48.77,48.6,48.64,31516.0
2016-07-27 10:40:00,48.64,48.64,48.44,48.44,41711.0,48.64,48.64,48.44,48.44,41711.0
2016-07-27 10:50:00,48.45,48.57,48.42,48.54,13091.0,48.45,48.57,48.42,48.54,13091.0
2016-07-27 11:00:00,48.56,48.72,48.53,48.69,17519.0,48.56,48.72,48.53,48.69,17519.0
2016-07-27 11:10:00,48.68,48.71,48.62,48.62,15259.0,48.68,48.71,48.62,48.62,15259.0
2016-07-27 11:20:00,48.61,48.68,48.55,48.66,12772.0,48.61,48.68,48.55,48.66,12772.0
2016-07-27 11:30:00,48.65,48.65,48.55,48.56,8703.0,48.65,48.65,48.55,48.56,8703.0
2016-07-27 11:40:00,48.57,48.59,48.52,48.59,6600.0,48.57,48.59,48.52,48.59,6600.0
2016-07-27 11:50:00,48.59,48.62,48.49,48.53,11765.0,48.59,48.62,48.49,48.53,11765.0
2016-07-27 12:00:00,48.5,48.51,48.42,48.43,12730.0,48.5,48.51,48.42,48.43,12730.0
2016-07-27 12:10:00,48.42,48.44,48.35,48.41,15638.0,48.42,48.44,48.35,48.41,15638.0
2016-07-27 12:20:00,48.42,48.42,48.29,48.31,19990.0,48.42,48.42,48.29,48.31,19990.0
2016-07-27 12:30:00,48.3,48.33,48.26,48.33,15090.0,48.3,48.33,48.26,48.33,15090.0
2016-07-27 12:40:00,48.34,48.4,48.32,48.34,17910.0,48.34,48.4,48.32,48.34,17910.0
2016-07-27 12:50:00,48.35,48.43,48.34,48.43,10857.0,48.35,48.43,48.34,48.43,10857.0
2016-07-27 13:00:00,48.41,48.42,48.36,48.39,13638.0,48.41,48.42,48.36,48.39,13638.0
2016-07-27 13:10:00,48.39,48.4,48.35,48.38,7821.0,48.39,48.4,48.35,48.38,7821.0
2016-07-27 13:20:00,48.37,48.49,48.36,48.44,21228.0,48.37,48.49,48.36,48.44,21228.0
2016-07-27 13:30:00,48.43,48.44,48.38,48.4,11812.0,48.43,48.44,48.38,48.4,11812.0
2016-07-27 13:40:00,48.38,48.47,48.38,48.44,11713.0,48.38,48.47,48.38,48.44,11713.0
2016-07-27 13:50:00,48.43,48.46,48.37,48.45,8928.0,48.43,48.46,48.37,48.45,8928.0
2016-07-27 14:00:00,48.46,48.51,48.32,48.38,22225.0,48.46,48.51,48.32,48.38,22225.0
2016-07-27 14:10:00,48.4,48.53,48.31,48.48,25270.0,48.4,48.53,48.31,48.48,25270.0
2016-07-27 14:20:00,48.47,48.54,48.41,48.44,13891.0,48.47,48.54,48.41,48.44,13891.0
2016-07-27 14:30:00,48.46,48.54,48.41,48.47,15474.0,48.46,48.54,48.41,48.47,15474.0
2016-07-27 14:40:00,48.47,48.64,48.47,48.54,16360.0,48.47,48.64,48.47,48.54,16360.0
2016-07-27 14:50:00,48.53,48.62,48.5,48.59,22290.0,48.53,48.62,48.5,48.59,22290.0
2016-07-27 15:00:00,48.61,48.68,48.6,48.68,12948.0,48.61,48.68,48.6,48.68,12948.0
2016-07-27 15:10:00,48.67,48.68,48.62,48.65,21101.0,48.67,48.68,48.62,48.65,21101.0
2016-07-27 15:20:00,48.65,48.66,48.57,48.6,15727.0,48.65,48.66,48.57,48.6,15727.0
2016-07-27 15:30:00,48.59,48.61,48.57,48.58,31129.0,48.59,48.61,48.57,48.58,31129.0
2016-07-27 15:40:00,48.58,48.63,48.47,48.48,36879.0,48.58,48.63,48.47,48.48,36879.0
2016-07-27 15:50:00,48.47,48.56,48.47,48.55,58507.0,48.47,48.56,48.47,48.55,58507.0
2016-07-28 09:30:00,48.57,48.9,48.2,48.2,38593.0,48.57,48.9,48.2,48.2,38593.0
2016-07-28 09:40:00,48.21,48.34,48.05,48.33,27487.0,48.21,48.34,48.05,48.33,27487.0
2016-07-28 09:50:00,48.28,48.45,48.24,48.24,20562.0,48.28,48.45,48.24,48.24,20562.0
2016-07-28 10:00:00,48.25,48.4,48.11,48.11,25676.0,48.25,48.4,48.11,48.11,25676.0
2016-07-28 10:10:00,48.11,48.13,47.93,48.0,33994.0,48.11,48.13,47.93,48.0,33994.0
2016-07-28 10:20:00,47.97,48.03,47.9,47.95,19188.0,47.97,48.03,47.9,47.95,19188.0
2016-07-28 10:30:00,48.0,48.06,47.94,48.02,19770.0,48.0,48.06,47.94,48.02,19770.0
2016-07-28 10:40:00,48.07,48.1,47.98,47.99,22239.0,48.07,48.1,47.98,47.99,22239.0
2016-07-28 10:50:00,47.98,48.01,47.62,47.64,41341.0,47.98,48.01,47.62,47.64,41341.0
2016-07-28 11:00:00,47.65,47.67,47.56,47.63,30576.0,47.65,47.67,47.56,47.63,30576.0
2016-07-28 11:10:00,47.62,47.62,47.53,47.54,31868.0,47.62,47.62,47.53,47.54,31868.0
2016-07-28 11:20:00,47.53,47.59,47.5,47.52,50539.0,47.53,47.59,47.5,47.52,50539.0
2016-07-28 11:30:00,47.51,47.51,47.3,47.32,58897.0,47.51,47.51,47.3,47.32,58897.0
2016-07-28 11:40:00,47.32,47.34,47.19,47.19,41453.0,47.32,47.34,47.19,47.19,41453.0
2016-07-28 11:50:00,47.2,47.29,47.16,47.23,49580.0,47.2,47.29,47.16,47.23,49580.0
2016-07-28 12:00:00,47.23,47.28,46.99,47.01,128749.0,47.23,47.28,46.99,47.01,128749.0
2016-07-28 12:10:00,46.99,47.13,46.96,47.04,83584.0,46.99,47.13,46.96,47.04,83584.0
2016-07-28 12:20:00,47.04,47.09,47.01,47.03,28623.0,47.04,47.09,47.01,47.03,28623.0
2016-07-28 12:30:00,47.03,47.04,46.98,47.02,37249.0,47.03,47.04,46.98,47.02,37249.0
2016-07-28 12:40:00,47.02,47.09,46.99,47.03,36085.0,47.02,47.09,46.99,47.03,36085.0
2016-07-28 12:50:00,47.03,47.05,46.97,46.97,20919.0,47.03,47.05,46.97,46.97,20919.0
2016-07-28 13:00:00,46.97,47.03,46.92,47.01,37258.0,46.97,47.03,46.92,47.01,37258.0
2016-07-28 13:10:00,47.03,47.04,47.0,47.02,20891.0,47.03,47.04,47.0,47.02,20891.0
2016-07-28 13:20:00,47.02,47.02,46.94,47.01,32718.0,47.02,47.02,46.94,47.01,32718.0
2016-07-28 13:30:00,47.01,47.01,46.97,46.99,30870.0,47.01,47.01,46.97,46.99,30870.0
2016-07-28 13:40:00,46.98,47.01,46.9,46.91,24265.0,46.98,47.01,46.9,46.91,24265.0
2016-07-28 13:50:00,46.91,47.03,46.9,47.03,20657.0,46.91,47.03,46.9,47.03,20657.0
2016-07-28 14:00:00,47.03,47.11,46.99,47.11,21573.0,47.03,47.11,46.99,47.11,21573.0
2016-07-28 14:10:00,47.11,47.11,47.0,47.01,34638.0,47.11,47.11,47.0,47.01,34638.0
2016-07-28 14:20:00,47.0,47.01,46.95,46.95,24538.0,47.0,47.01,46.95,46.95,24538.0
2016-07-28 14:30:00,46.95,47.0,46.94,47.0,22029.0,46.95,47.0,46.94,47.0,22029.0
2016-07-28 14:40:00,47.0,47.03,46.95,46.96,35684.0,47.0,47.03,46.95,46.96,35684.0
2016-07-28 14:50:00,46.96,47.0,46.95,47.0,25466.0,46.96,47.0,46.95,47.0,25466.0
2016-07-28 15:00:00,47.0,47.07,46.99,47.05,35222.0,47.0,47.07,46.99,47.05,35222.0
2016-07-28 15:10:00,47.05,47.06,46.98,47.05,36109.0,47.05,47.06,46.98,47.05,36109.0
2016-07-28 15:20:00,47.05,47.15,47.04,47.06,32874.0,47.05,47.15,47.04,47.06,32874.0
2016-07-28 15:30:00,47.06,47.15,47.05,47.13,51002.0,47.06,47.15,47.05,47.13,51002.0
2016-07-28 15:40:00,47.13,47.18,47.09,47.15,69408.0,47.13,47.18,47.09,47.15,69408.0
2016-07-28 15:50:00,47.14,47.19,47.12,47.13,160145.0,47.14,47.19,47.12,47.13,160145.0
2016-07-29 09:30:00,47.25,47.44,46.9,46.94,51353.0,47.25,47.44,46.9,46.94,51353.0
2016-07-29 09:40:00,46.94,47.04,46.67,46.73,55663.0,46.94,47.04,46.67,46.73,55663.0
2016-07-29 09:50:00,46.72,46.82,46.6,46.78,32962.0,46.72,46.82,46.6,46.78,32962.0
2016-07-29 10:00:00,46.75,46.82,46.66,46.73,36997.0,46.75,46.82,46.66,46.73,36997.0
2016-07-29 10:10:00,46.73,46.77,46.57,46.61,36718.0,46.73,46.77,46.57,46.61,36718.0
2016-07-29 10:20:00,46.63,46.67,46.56,46.58,29319.0,46.63,46.67,46.56,46.58,29319.0
2016-07-29 10:30:00,46.58,46.85,46.56,46.78,73944.0,46.58,46.85,46.56,46.78,73944.0
2016-07-29 10:40:00,46.77,46.77,46.66,46.75,29383.0,46.77,46.77,46.66,46.75,29383.0
2016-07-29 10:50:00,46.75,46.81,46.7,46.72,18943.0,46.75,46.81,46.7,46.72,18943.0
2016-07-29 11:00:00,46.72,46.8,46.69,46.74,41293.0,46.72,46.8,46.69,46.74,41293.0
2016-07-29 11:10:00,46.74,46.9,46.74,46.82,25866.0,46.74,46.9,46.74,46.82,25866.0
2016-07-29 11:20:00,46.8,46.85,46.79,46.8,24704.0,46.8,46.85,46.79,46.8,24704.0
2016-07-29 11:30:00,46.79,46.84,46.75,46.83,29295.0,46.79,46.84,46.75,46.83,29295.0
2016-07-29 11:40:00,46.83,46.88,46.81,46.85,33693.0,46.83,46.88,46.81,46.85,33693.0
2016-07-29 11:50:00,46.84,46.86,46.76,46.77,24592.0,46.84,46.86,46.76,46.77,24592.0
2016-07-29 12:00:00,46.78,46.81,46.74,46.79,24621.0,46.78,46.81,46.74,46.79,24621.0
2016-07-29 12:10:00,46.8,46.84,46.78,46.8,27141.0,46.8,46.84,46.78,46.8,27141.0
2016-07-29 12:20:00,46.8,46.81,46.71,46.71,15541.0,46.8,46.81,46.71,46.71,15541.0
2016-07-29 12:30:00,46.72,46.79,46.71,46.77,24642.0,46.72,46.79,46.71,46.77,24642.0
2016-07-29 12:40:00,46.76,46.77,46.7,46.71,21494.0,46.76,46.77,46.7,46.71,21494.0
2016-07-29 12:50:00,46.7,46.79,46.67,46.77,18550.0,46.7,46.79,46.67,46.77,18550.0
2016-07-29 13:00:00,46.77,46.77,46.7,46.75,12719.0,46.77,46.77,46.7,46.75,12719.0
2016-07-29 13:10:00,46.75,46.8,46.74,46.77,14330.0,46.75,46.8,46.74,46.77,14330.0
2016-07-29 13:20:00,46.77,46.79,46.73,46.76,25560.0,46.77,46.79,46.73,46.76,25560.0
2016-07-29 13:30:00,46.76,46.76,46.72,46.72,16937.0,46.76,46.76,46.72,46.72,16937.0
2016-07-29 13:40:00,46.72,46.78,46.7,46.76,18301.0,46.72,46.78,46.7,46.76,18301.0
2016-07-29 13:50:00,46.77,46.77,46.71,46.73,27917.0,46.77,46.77,46.71,46.73,27917.0
2016-07-29 14:00:00,46.72,46.73,46.68,46.7,30668.0,46.72,46.73,46.68,46.7,30668.0
2016-07-29 14:10:00,46.71,46.71,46.58,46.58,54298.0,46.71,46.71,46.58,46.58,54298.0
2016-07-29 14:20:00,46.58,46.6,46.52,46.54,36575.0,46.58,46.6,46.52,46.54,36575.0
2016-07-29 14:30:00,46.55,46.57,46.52,46.54,50783.0,46.55,46.57,46.52,46.54,50783.0
2016-07-29 14:40:00,46.53,46.69,46.52,46.69,21937.0,46.53,46.69,46.52,46.69,21937.0
2016-07-29 14:50:00,46.69,46.75,46.68,46.74,26397.0,46.69,46.75,46.68,46.74,26397.0
2016-07-29 15:00:00,46.74,46.75,46.66,46.7,33078.0,46.74,46.75,46.66,46.7,33078.0
2016-07-29 15:10:00,46.7,46.75,46.69,46.75,27468.0,46.7,46.75,46.69,46.75,27468.0
2016-07-29 15:20:00,46.75,46.83,46.74,46.82,33754.0,46.75,46.83,46.74,46.82,33754.0
2016-07-29 15:30:00,46.82,46.83,46.71,46.71,55967.0,46.82,46.83,46.71,46.71,55967.0
2016-07-29 15:40:00,46.71,46.75,46.67,46.75,75144.0,46.71,46.75,46.67,46.75,75144.0
2016-07-29 15:50:00,46.75,46.75,46.68,46.68,102409.0,46.75,46.75,46.68,46.68,102409.0
2016-08-01 09:30:00,46.91,47.1,46.75,46.81,111814.0,46.91,47.1,46.75,46.81,111814.0
2016-08-01 09:40:00,46.8,47.0,46.77,46.89,70140.0,46.8,47.0,46.77,46.89,70140.0
2016-08-01 09:50:00,46.9,46.99,46.77,46.93,34047.0,46.9,46.99,46.77,46.93,34047.0
2016-08-01 10:00:00,46.91,47.08,46.88,47.0,38781.0,46.91,47.08,46.88,47.0,38781.0
2016-08-01 10:10:00,47.01,47.18,46.94,47.13,37305.0,47.01,47.18,46.94,47.13,37305.0
2016-08-01 10:20:00,47.14,47.16,47.03,47.08,37494.0,47.14,47.16,47.03,47.08,37494.0
2016-08-01 10:30:00,47.08,47.52,47.04,47.35,136142.0,47.08,47.52,47.04,47.35,136142.0
2016-08-01 10:40:00,47.35,47.58,47.35,47.39,79004.0,47.35,47.58,47.35,47.39,79004.0
2016-08-01 10:50:00,47.39,47.4,47.28,47.33,66533.0,47.39,47.4,47.28,47.33,66533.0
2016-08-01 11:00:00,47.33,47.36,47.25,47.29,63242.0,47.33,47.36,47.25,47.29,63242.0
2016-08-01 11:10:00,47.29,47.32,47.23,47.26,95816.0,47.29,47.32,47.23,47.26,95816.0
2016-08-01 11:20:00,47.26,47.26,47.05,47.05,60117.0,47.26,47.26,47.05,47.05,60117.0
2016-08-01 11:30:00,47.06,47.15,46.99,46.99,55593.0,47.06,47.15,46.99,46.99,55593.0
2016-08-01 11:40:00,46.99,47.08,46.97,47.08,47567.0,46.99,47.08,46.97,47.08,47567.0
2016-08-01 11:50:00,47.07,47.23,47.04,47.18,49319.0,47.07,47.23,47.04,47.18,49319.0
2016-08-01 12:00:00,47.19,47.32,47.17,47.19,44642.0,47.19,47.32,47.17,47.19,44642.0
2016-08-01 12:10:00,47.19,47.3,47.15,47.28,48928.0,47.19,47.3,47.15,47.28,48928.0
2016-08-01 12:20:00,47.27,47.27,47.1,47.17,20620.0,47.27,47.27,47.1,47.17,20620.0
2016-08-01 12:30:00,47.16,47.27,47.11,47.27,20573.0,47.16,47.27,47.11,47.27,20573.0
2016-08-01 12:40:00,47.26,47.26,47.09,47.12,21424.0,47.26,47.26,47.09,47.12,21424.0
2016-08-01 12:50:00,47.12,47.19,47.12,47.17,41903.0,47.12,47.19,47.12,47.17,41903.0
2016-08-01 13:00:00,47.18,47.21,47.11,47.14,76254.0,47.18,47.21,47.11,47.14,76254.0
2016-08-01 13:10:00,47.13,47.14,47.09,47.09,19415.0,47.13,47.14,47.09,47.09,19415.0
2016-08-01 13:20:00,47.08,47.1,47.0,47.01,25993.0,47.08,47.1,47.0,47.01,25993.0
2016-08-01 13:30:00,47.01,47.04,46.99,47.01,28143.0,47.01,47.04,46.99,47.01,28143.0
2016-08-01 13:40:00,47.0,47.13,47.0,47.13,27426.0,47.0,47.13,47.0,47.13,27426.0
2016-08-01 13:50:00,47.13,47.29,47.12,47.28,36196.0,47.13,47.29,47.12,47.28,36196.0
2016-08-01 14:00:00,47.28,47.31,47.25,47.29,31328.0,47.28,47.31,47.25,47.29,31328.0
2016-08-01 14:10:00,47.28,47.29,47.18,47.19,30519.0,47.28,47.29,47.18,47.19,30519.0
2016-08-01 14:20:00,47.2,47.25,47.18,47.2,34992.0,47.2,47.25,47.18,47.2,34992.0
2016-08-01 14:30:00,47.2,47.2,47.13,47.17,27240.0,47.2,47.2,47.13,47.17,27240.0
2016-08-01 14:40:00,47.16,47.24,47.16,47.23,32706.0,47.16,47.24,47.16,47.23,32706.0
2016-08-01 14:50:00,47.23,47.23,47.13,47.13,29783.0,47.23,47.23,47.13,47.13,29783.0
2016-08-01 15:00:00,47.14,47.18,47.1,47.17,28986.0,47.14,47.18,47.1,47.17,28986.0
2016-08-01 15:10:00,47.17,47.22,47.1,47.12,32569.0,47.17,47.22,47.1,47.12,32569.0
2016-08-01 15:20:00,47.13,47.16,47.06,47.09,34526.0,47.13,47.16,47.06,47.09,34526.0
2016-08-01 15:30:00,47.08,47.24,47.08,47.23,52485.0,47.08,47.24,47.08,47.23,52485.0
2016-08-01 15:40:00,47.23,47.24,47.16,47.21,68688.0,47.23,47.24,47.16,47.21,68688.0
2016-08-01 15:50:00,47.22,47.38,47.21,47.38,151565.0,47.22,47.38,47.21,47.38,151565.0
2016-08-02 09:30:00,47.25,47.69,46.81,46.96,144313.0,47.25,47.69,46.81,46.96,144313.0
2016-08-02 09:40:00,47.0,47.34,46.94,47.32,50763.0,47.0,47.34,46.94,47.32,50763.0
2016-08-02 09:50:00,47.31,47.57,47.28,47.53,114074.0,47.31,47.57,47.28,47.53,114074.0
2016-08-02 10:00:00,47.53,47.55,47.3,47.3,64712.0,47.53,47.55,47.3,47.3,64712.0
2016-08-02 10:10:00,47.29,47.29,47.0,47.03,62783.0,47.29,47.29,47.0,47.03,62783.0
2016-08-02 10:20:00,47.01,47.25,47.0,47.2,41405.0,47.01,47.25,47.0,47.2,41405.0
2016-08-02 10:30:00,47.2,47.32,47.15,47.32,53927.0,47.2,47.32,47.15,47.32,53927.0
2016-08-02 10:40:00,47.31,47.32,47.24,47.29,63338.0,47.31,47.32,47.24,47.29,63338.0
2016-08-02 10:50:00,47.29,47.37,47.17,47.22,79755.0,47.29,47.37,47.17,47.22,79755.0
2016-08-02 11:00:00,47.21,47.48,47.21,47.44,75254.0,47.21,47.48,47.21,47.44,75254.0
2016-08-02 11:10:00,47.42,47.48,47.33,47.39,52069.0,47.42,47.48,47.33,47.39,52069.0
2016-08-02 11:20:00,47.39,47.49,47.39,47.44,48172.0,47.39,47.49,47.39,47.44,48172.0
2016-08-02 11:30:00,47.43,47.52,47.37,47.5,73794.0,47.43,47.52,47.37,47.5,73794.0
2016-08-02 11:40:00,47.51,47.64,47.5,47.63,43212.0,47.51,47.64,47.5,47.63,43212.0
2016-08-02 11:50:00,47.64,47.69,47.51,47.51,38079.0,47.64,47.69,47.51,47.51,38079.0
2016-08-02 12:00:00,47.51,47.57,47.49,47.55,70835.0,47.51,47.57,47.49,47.55,70835.0
2016-08-02 12:10:00,47.55,47.67,47.54,47.58,36539.0,47.55,47.67,47.54,47.58,36539.0
2016-08-02 12:20:00,47.58,47.59,47.45,47.53,24433.0,47.58,47.59,47.45,47.53,24433.0
2016-08-02 12:30:00,47.54,47.56,47.42,47.43,22526.0,47.54,47.56,47.42,47.43,22526.0
2016-08-02 12:40:00,47.43,47.49,47.39,47.49,25176.0,47.43,47.49,47.39,47.49,25176.0
2016-08-02 12:50:00,47.5,47.52,47.41,47.45,28284.0,47.5,47.52,47.41,47.45,28284.0
2016-08-02 13:00:00,47.45,47.45,47.25,47.3,79376.0,47.45,47.45,47.25,47.3,79376.0
2016-08-02 13:10:00,47.3,47.49,47.3,47.46,38222.0,47.3,47.49,47.3,47.46,38222.0
2016-08-02 13:20:00,47.47,47.54,47.42,47.51,30900.0,47.47,47.54,47.42,47.51,30900.0
2016-08-02 13:30:00,47.51,47.52,47.4,47.4,34856.0,47.51,47.52,47.4,47.4,34856.0
2016-08-02 13:40:00,47.41,47.53,47.39,47.51,40591.0,47.41,47.53,47.39,47.51,40591.0
2016-08-02 13:50:00,47.51,47.57,47.46,47.49,43388.0,47.51,47.57,47.46,47.49,43388.0
2016-08-02 14:00:00,47.49,47.61,47.47,47.61,32324.0,47.49,47.61,47.47,47.61,32324.0
2016-08-02 14:10:00,47.61,47.64,47.52,47.52,52800.0,47.61,47.64,47.52,47.52,52800.0
2016-08-02 14:20:00,47.52,47.6,47.52,47.55,38430.0,47.52,47.6,47.52,47.55,38430.0
2016-08-02 14:30:00,47.54,47.55,47.42,47.45,39670.0,47.54,47.55,47.42,47.45,39670.0
2016-08-02 14:40:00,47.47,47.65,47.47,47.58,65360.0,47.47,47.65,47.47,47.58,65360.0
2016-08-02 14:50:00,47.57,47.62,47.51,47.56,34314.0,47.57,47.62,47.51,47.56,34314.0
2016-08-02 15:00:00,47.56,47.61,47.53,47.57,33479.0,47.56,47.61,47.53,47.57,33479.0
2016-08-02 15:10:00,47.57,47.61,47.5,47.57,55103.0,47.57,47.61,47.5,47.57,55103.0
2016-08-02 15:20:00,47.57,47.63,47.45,47.56,170332.0,47.57,47.63,47.45,47.56,170332.0
2016-08-02 15:30:00,47.56,47.68,47.52,47.66,79452.0,47.56,47.68,47.52,47.66,79452.0
2016-08-02 15:40:00,47.66,47.68,47.53,47.64,78734.0,47.66,47.68,47.53,47.64,78734.0
2016-08-02 15:50:00,47.63,47.77,47.59,47.76,425820.0,47.63,47.77,47.59,47.76,425820.0
2016-08-03 09:30:00,47.53,47.92,47.52,47.84,54590.0,47.53,47.92,47.52,47.84,54590.0
2016-08-03 09:40:00,47.78,48.12,47.78,48.06,125367.0,47.78,48.12,47.78,48.06,125367.0
2016-08-03 09:50:00,48.08,48.24,48.0,48.06,98781.0,48.08,48.24,48.0,48.06,98781.0
2016-08-03 10:00:00,48.09,48.1,47.97,48.04,72540.0,48.09,48.1,47.97,48.04,72540.0
2016-08-03 10:10:00,48.04,48.39,48.04,48.19,130450.0,48.04,48.39,48.04,48.19,130450.0
2016-08-03 10:20:00,48.17,48.22,48.05,48.14,56252.0,48.17,48.22,48.05,48.14,56252.0
2016-08-03 10:30:00,48.1,48.38,48.03,48.37,81933.0,48.1,48.38,48.03,48.37,81933.0
2016-08-03 10:40:00,48.37,48.63,48.34,48.62,69981.0,48.37,48.63,48.34,48.62,69981.0
2016-08-03 10:50:00,48.63,48.66,48.34,48.41,86802.0,48.63,48.66,48.34,48.41,86802.0
2016-08-03 11:00:00,48.42,48.51,48.3,48.42,73453.0,48.42,48.51,48.3,48.42,73453.0
2016-08-03 11:10:00,48.42,48.53,48.41,48.46,96156.0,48.42,48.53,48.41,48.46,96156.0
2016-08-03 11:20:00,48.46,48.69,48.43,48.67,52054.0,48.46,48.69,48.43,48.67,52054.0
2016-08-03 11:30:00,48.66,48.68,48.56,48.58,49871.0,48.66,48.68,48.56,48.58,49871.0
2016-08-03 11:40:00,48.57,48.69,48.55,48.66,54173.0,48.57,48.69,48.55,48.66,54173.0
2016-08-03 11:50:00,48.66,48.7,48.53,48.65,35274.0,48.66,48.7,48.53,48.65,35274.0
2016-08-03 12:00:00,48.65,48.73,48.52,48.72,99163.0,48.65,48.73,48.52,48.72,99163.0
2016-08-03 12:10:00,48.72,48.91,48.72,48.75,60500.0,48.72,48.91,48.72,48.75,60500.0
2016-08-03 12:20:00,48.75,48.94,48.73,48.86,47467.0,48.75,48.94,48.73,48.86,47467.0
2016-08-03 12:30:00,48.86,48.95,48.83,48.93,72081.0,48.86,48.95,48.83,48.93,72081.0
2016-08-03 12:40:00,48.93,49.15,48.93,48.96,70167.0,48.93,49.15,48.93,48.96,70167.0
2016-08-03 12:50:00,48.97,49.08,48.92,49.06,42393.0,48.97,49.08,48.92,49.06,42393.0
2016-08-03 13:00:00,49.06,49.13,49.02,49.07,45016.0,49.06,49.13,49.02,49.07,45016.0
2016-08-03 13:10:00,49.06,49.18,49.05,49.13,55333.0,49.06,49.18,49.05,49.13,55333.0
2016-08-03 13:20:00,49.13,49.23,49.05,49.06,108462.0,49.13,49.23,49.05,49.06,108462.0
2016-08-03 13:30:00,49.06,49.24,49.05,49.15,60529.0,49.06,49.24,49.05,49.15,60529.0
2016-08-03 13:40:00,49.16,49.23,49.05,49.05,64061.0,49.16,49.23,49.05,49.05,64061.0
2016-08-03 13:50:00,49.06,49.1,49.0,49.06,66747.0,49.06,49.1,49.0,49.06,66747.0
2016-08-03 14:00:00,49.07,49.24,49.02,49.22,50411.0,49.07,49.24,49.02,49.22,50411.0
2016-08-03 14:10:00,49.21,49.25,49.03,49.06,70746.0,49.21,49.25,49.03,49.06,70746.0
2016-08-03 14:20:00,49.08,49.24,49.08,49.13,53986.0,49.08,49.24,49.08,49.13,53986.0
2016-08-03 14:30:00,49.11,49.25,49.06,49.25,76137.0,49.11,49.25,49.06,49.25,76137.0
2016-08-03 14:40:00,49.24,49.28,49.1,49.1,72269.0,49.24,49.28,49.1,49.1,72269.0
2016-08-03 14:50:00,49.1,49.24,49.01,49.03,76591.0,49.1,49.24,49.01,49.03,76591.0
2016-08-03 15:00:00,49.02,49.07,48.97,49.02,79521.0,49.02,49.07,48.97,49.02,79521.0
2016-08-03 15:10:00,49.03,49.18,49.02,49.12,80141.0,49.03,49.18,49.02,49.12,80141.0
2016-08-03 15:20:00,49.12,49.13,49.03,49.07,102135.0,49.12,49.13,49.03,49.07,102135.0
2016-08-03 15:30:00,49.08,49.12,48.95,49.0,140080.0,49.08,49.12,48.95,49.0,140080.0
2016-08-03 15:40:00,49.0,49.17,49.0,49.1,193061.0,49.0,49.17,49.0,49.1,193061.0
2016-08-03 15:50:00,49.09,49.25,49.0,49.24,404867.0,49.09,49.25,49.0,49.24,404867.0
2016-08-04 09:30:00,49.48,49.5,45.37,45.69,1504402.0,49.48,49.5,45.37,45.69,1504402.0
2016-08-04 09:40:00,45.63,45.98,44.6,44.83,1262369.0,45.63,45.98,44.6,44.83,1262369.0
2016-08-04 09:50:00,44.8,45.75,44.76,45.23,759916.0,44.8,45.75,44.76,45.23,759916.0
2016-08-04 10:00:00,45.23,45.3,44.67,45.11,596034.0,45.23,45.3,44.67,45.11,596034.0
2016-08-04 10:10:00,45.12,45.19,44.59,44.66,486856.0,45.12,45.19,44.59,44.66,486856.0
2016-08-04 10:20:00,44.69,44.75,44.32,44.52,520146.0,44.69,44.75,44.32,44.52,520146.0
2016-08-04 10:30:00,44.51,44.79,44.35,44.56,402902.0,44.51,44.79,44.35,44.56,402902.0
2016-08-04 10:40:00,44.57,44.87,44.26,44.36,473248.0,44.57,44.87,44.26,44.36,473248.0
2016-08-04 10:50:00,44.37,44.94,44.35,44.76,414912.0,44.37,44.94,44.35,44.76,414912.0
2016-08-04 11:00:00,44.75,44.76,44.31,44.33,372376.0,44.75,44.76,44.31,44.33,372376.0
2016-08-04 11:10:00,44.33,44.33,44.11,44.27,413127.0,44.33,44.33,44.11,44.27,413127.0
2016-08-04 11:20:00,44.27,44.29,44.1,44.26,366382.0,44.27,44.29,44.1,44.26,366382.0
2016-08-04 11:30:00,44.27,44.27,44.12,44.16,301987.0,44.27,44.27,44.12,44.16,301987.0
2016-08-04 11:40:00,44.17,44.22,43.66,43.66,791060.0,44.17,44.22,43.66,43.66,791060.0
2016-08-04 11:50:00,43.66,43.84,43.5,43.74,628913.0,43.66,43.84,43.5,43.74,628913.0
2016-08-04 12:00:00,43.72,43.85,43.53,43.68,466800.0,43.72,43.85,43.53,43.68,466800.0
2016-08-04 12:10:00,43.68,43.98,43.58,43.62,416658.0,43.68,43.98,43.58,43.62,416658.0
2016-08-04 12:20:00,43.61,43.78,43.6,43.66,182626.0,43.61,43.78,43.6,43.66,182626.0
2016-08-04 12:30:00,43.66,43.7,43.37,43.39,442789.0,43.66,43.7,43.37,43.39,442789.0
2016-08-04 12:40:00,43.41,43.61,43.32,43.44,283215.0,43.41,43.61,43.32,43.44,283215.0
2016-08-04 12:50:00,43.44,43.44,42.93,42.99,510349.0,43.44,43.44,42.93,42.99,510349.0
2016-08-04 13:00:00,42.99,43.15,42.88,43.12,367861.0,42.99,43.15,42.88,43.12,367861.0
2016-08-04 13:10:00,43.12,43.18,42.9,43.05,296700.0,43.12,43.18,42.9,43.05,296700.0
2016-08-04 13:20:00,43.06,43.14,42.96,43.06,255435.0,43.06,43.14,42.96,43.06,255435.0
2016-08-04 13:30:00,43.05,43.05,42.77,42.96,274772.0,43.05,43.05,42.77,42.96,274772.0
2016-08-04 13:40:00,42.96,43.2,42.96,43.16,336814.0,42.96,43.2,42.96,43.16,336814.0
2016-08-04 13:50:00,43.14,43.15,42.95,43.01,224663.0,43.14,43.15,42.95,43.01,224663.0
2016-08-04 14:00:00,43.02,43.34,43.01,43.32,296446.0,43.02,43.34,43.01,43.32,296446.0
2016-08-04 14:10:00,43.32,43.46,43.15,43.16,229584.0,43.32,43.46,43.15,43.16,229584.0
2016-08-04 14:20:00,43.16,43.16,43.07,43.13,129355.0,43.16,43.16,43.07,43.13,129355.0
2016-08-04 14:30:00,43.12,43.16,42.89,42.9,262679.0,43.12,43.16,42.89,42.9,262679.0
2016-08-04 14:40:00,42.9,42.97,42.8,42.91,334671.0,42.9,42.97,42.8,42.91,334671.0
2016-08-04 14:50:00,42.9,43.15,42.89,43.15,264134.0,42.9,43.15,42.89,43.15,264134.0
2016-08-04 15:00:00,43.12,43.29,43.08,43.16,275133.0,43.12,43.29,43.08,43.16,275133.0
2016-08-04 15:10:00,43.17,43.31,43.16,43.26,264670.0,43.17,43.31,43.16,43.26,264670.0
2016-08-04 15:20:00,43.27,43.34,43.21,43.34,206952.0,43.27,43.34,43.21,43.34,206952.0
2016-08-04 15:30:00,43.34,43.58,43.3,43.5,588508.0,43.34,43.58,43.3,43.5,588508.0
2016-08-04 15:40:00,43.49,43.81,43.44,43.75,564445.0,43.49,43.81,43.44,43.75,564445.0
2016-08-04 15:50:00,43.75,43.81,43.47,43.71,872644.0,43.75,43.81,43.47,43.71,872644.0
2016-08-05 09:30:00,44.14,44.15,43.54,43.87,397117.0,44.14,44.15,43.54,43.87,397117.0
2016-08-05 09:40:00,43.89,44.24,43.81,44.14,301724.0,43.89,44.24,43.81,44.14,301724.0
2016-08-05 09:50:00,44.14,44.29,43.78,43.81,173504.0,44.14,44.29,43.78,43.81,173504.0
2016-08-05 10:00:00,43.81,44.05,43.8,43.95,142870.0,43.81,44.05,43.8,43.95,142870.0
2016-08-05 10:10:00,43.95,44.04,43.75,43.75,82644.0,43.95,44.04,43.75,43.75,82644.0
2016-08-05 10:20:00,43.75,43.82,43.4,43.47,184453.0,43.75,43.82,43.4,43.47,184453.0
2016-08-05 10:30:00,43.48,43.73,43.48,43.53,109689.0,43.48,43.73,43.48,43.53,109689.0
2016-08-05 10:40:00,43.52,43.54,43.27,43.28,129612.0,43.52,43.54,43.27,43.28,129612.0
2016-08-05 10:50:00,43.28,43.49,43.28,43.38,86763.0,43.28,43.49,43.28,43.38,86763.0
2016-08-05 11:00:00,43.39,43.84,43.38,43.82,137074.0,43.39,43.84,43.38,43.82,137074.0
2016-08-05 11:10:00,43.83,44.0,43.77,43.9,132811.0,43.83,44.0,43.77,43.9,132811.0
2016-08-05 11:20:00,43.9,43.94,43.83,43.84,64996.0,43.9,43.94,43.83,43.84,64996.0
2016-08-05 11:30:00,43.85,44.13,43.84,43.98,98424.0,43.85,44.13,43.84,43.98,98424.0
2016-08-05 11:40:00,43.99,44.09,43.93,44.0,60833.0,43.99,44.09,43.93,44.0,60833.0
2016-08-05 11:50:00,43.96,43.99,43.84,43.84,35900.0,43.96,43.99,43.84,43.84,35900.0
2016-08-05 12:00:00,43.83,44.04,43.81,43.98,74570.0,43.83,44.04,43.81,43.98,74570.0
2016-08-05 12:10:00,43.98,44.04,43.97,44.02,40204.0,43.98,44.04,43.97,44.02,40204.0
2016-08-05 12:20:00,44.02,44.2,44.01,44.12,85859.0,44.02,44.2,44.01,44.12,85859.0
2016-08-05 12:30:00,44.12,44.16,44.08,44.14,52875.0,44.12,44.16,44.08,44.14,52875.0
2016-08-05 12:40:00,44.15,44.15,43.94,43.95,61872.0,44.15,44.15,43.94,43.95,61872.0
2016-08-05 12:50:00,43.95,43.98,43.84,43.84,26954.0,43.95,43.98,43.84,43.84,26954.0
2016-08-05 13:00:00,43.83,44.17,43.83,44.08,120954.0,43.83,44.17,43.83,44.08,120954.0
2016-08-05 13:10:00,44.08,44.09,43.98,43.98,48535.0,44.08,44.09,43.98,43.98,48535.0
2016-08-05 13:20:00,43.98,43.98,43.89,43.95,32870.0,43.98,43.98,43.89,43.95,32870.0
2016-08-05 13:30:00,43.95,44.0,43.9,43.9,43614.0,43.95,44.0,43.9,43.9,43614.0
2016-08-05 13:40:00,43.91,43.95,43.89,43.9,28852.0,43.91,43.95,43.89,43.9,28852.0
2016-08-05 13:50:00,43.91,44.06,43.89,44.05,40288.0,43.91,44.06,43.89,44.05,40288.0
2016-08-05 14:00:00,44.04,44.06,44.01,44.02,23797.0,44.04,44.06,44.01,44.02,23797.0
2016-08-05 14:10:00,44.03,44.03,43.97,44.0,43368.0,44.03,44.03,43.97,44.0,43368.0
2016-08-05 14:20:00,44.01,44.02,43.99,44.0,28577.0,44.01,44.02,43.99,44.0,28577.0
2016-08-05 14:30:00,44.01,44.33,43.97,44.27,173736.0,44.01,44.33,43.97,44.27,173736.0
2016-08-05 14:40:00,44.26,44.28,44.2,44.25,59278.0,44.26,44.28,44.2,44.25,59278.0
2016-08-05 14:50:00,44.26,44.32,44.25,44.28,79555.0,44.26,44.32,44.25,44.28,79555.0
2016-08-05 15:00:00,44.27,44.3,44.22,44.25,93497.0,44.27,44.3,44.22,44.25,93497.0
2016-08-05 15:10:00,44.24,44.29,44.23,44.23,90181.0,44.24,44.29,44.23,44.23,90181.0
2016-08-05 15:20:00,44.23,44.24,44.11,44.11,78922.0,44.23,44.24,44.11,44.11,78922.0
2016-08-05 15:30:00,44.11,44.19,44.1,44.11,127806.0,44.11,44.19,44.1,44.11,127806.0
2016-08-05 15:40:00,44.11,44.14,44.07,44.07,107987.0,44.11,44.14,44.07,44.07,107987.0
2016-08-05 15:50:00,44.08,44.19,44.07,44.11,268062.0,44.08,44.19,44.07,44.11,268062.0
2016-08-08 09:30:00,44.3,44.6,44.21,44.58,164396.0,44.3,44.6,44.21,44.58,164396.0
2016-08-08 09:40:00,44.56,44.86,44.56,44.77,148396.0,44.56,44.86,44.56,44.77,148396.0
2016-08-08 09:50:00,44.77,44.81,44.42,44.49,121134.0,44.77,44.81,44.42,44.49,121134.0
2016-08-08 10:00:00,44.49,44.58,44.4,44.52,102996.0,44.49,44.58,44.4,44.52,102996.0
2016-08-08 10:10:00,44.53,44.53,44.24,44.24,96999.0,44.53,44.53,44.24,44.24,96999.0
2016-08-08 10:20:00,44.24,44.24,44.01,44.15,102612.0,44.24,44.24,44.01,44.15,102612.0
2016-08-08 10:30:00,44.17,44.35,44.16,44.23,76179.0,44.17,44.35,44.16,44.23,76179.0
2016-08-08 10:40:00,44.22,44.27,44.02,44.05,54076.0,44.22,44.27,44.02,44.05,54076.0
2016-08-08 10:50:00,44.06,44.14,44.02,44.13,39851.0,44.06,44.14,44.02,44.13,39851.0
2016-08-08 11:00:00,44.13,44.17,44.11,44.16,46080.0,44.13,44.17,44.11,44.16,46080.0
2016-08-08 11:10:00,44.16,44.16,44.03,44.07,61987.0,44.16,44.16,44.03,44.07,61987.0
2016-08-08 11:20:00,44.08,44.11,43.91,43.96,69586.0,44.08,44.11,43.91,43.96,69586.0
2016-08-08 11:30:00,43.97,44.13,43.96,44.09,38718.0,43.97,44.13,43.96,44.09,38718.0
2016-08-08 11:40:00,44.09,44.11,44.06,44.07,28296.0,44.09,44.11,44.06,44.07,28296.0
2016-08-08 11:50:00,44.07,44.08,43.92,43.96,46868.0,44.07,44.08,43.92,43.96,46868.0
2016-08-08 12:00:00,43.97,43.97,43.91,43.95,51229.0,43.97,43.97,43.91,43.95,51229.0
2016-08-08 12:10:00,43.93,43.96,43.87,43.89,43540.0,43.93,43.96,43.87,43.89,43540.0
2016-08-08 12:20:00,43.88,43.88,43.83,43.84,35120.0,43.88,43.88,43.83,43.84,35120.0
2016-08-08 12:30:00,43.84,43.88,43.8,43.82,32399.0,43.84,43.88,43.8,43.82,32399.0
2016-08-08 12:40:00,43.82,43.84,43.74,43.77,55433.0,43.82,43.84,43.74,43.77,55433.0
2016-08-08 12:50:00,43.77,43.89,43.77,43.83,32909.0,43.77,43.89,43.77,43.83,32909.0
2016-08-08 13:00:00,43.84,43.85,43.75,43.8,27906.0,43.84,43.85,43.75,43.8,27906.0
2016-08-08 13:10:00,43.8,43.8,43.67,43.73,43052.0,43.8,43.8,43.67,43.73,43052.0
2016-08-08 13:20:00,43.73,43.78,43.72,43.77,28256.0,43.73,43.78,43.72,43.77,28256.0
2016-08-08 13:30:00,43.76,43.86,43.76,43.85,29220.0,43.76,43.86,43.76,43.85,29220.0
2016-08-08 13:40:00,43.86,43.89,43.8,43.8,27216.0,43.86,43.89,43.8,43.8,27216.0
2016-08-08 13:50:00,43.8,43.89,43.79,43.86,32007.0,43.8,43.89,43.79,43.86,32007.0
2016-08-08 14:00:00,43.85,43.87,43.8,43.83,17091.0,43.85,43.87,43.8,43.83,17091.0
2016-08-08 14:10:00,43.83,43.85,43.71,43.74,36015.0,43.83,43.85,43.71,43.74,36015.0
2016-08-08 14:20:00,43.73,43.76,43.67,43.67,51359.0,43.73,43.76,43.67,43.67,51359.0
2016-08-08 14:30:00,43.66,43.69,43.65,43.68,30745.0,43.66,43.69,43.65,43.68,30745.0
2016-08-08 14:40:00,43.68,43.79,43.66,43.76,39333.0,43.68,43.79,43.66,43.76,39333.0
2016-08-08 14:50:00,43.75,43.75,43.68,43.7,24992.0,43.75,43.75,43.68,43.7,24992.0
2016-08-08 15:00:00,43.69,43.73,43.63,43.68,48974.0,43.69,43.73,43.63,43.68,48974.0
2016-08-08 15:10:00,43.68,43.69,43.63,43.67,26855.0,43.68,43.69,43.63,43.67,26855.0
2016-08-08 15:20:00,43.67,43.69,43.64,43.66,31213.0,43.67,43.69,43.64,43.66,31213.0
2016-08-08 15:30:00,43.66,43.77,43.66,43.73,56106.0,43.66,43.77,43.66,43.73,56106.0
2016-08-08 15:40:00,43.74,43.77,43.67,43.77,68254.0,43.74,43.77,43.67,43.77,68254.0
2016-08-08 15:50:00,43.79,43.83,43.77,43.81,239456.0,43.79,43.83,43.77,43.81,239456.0
2016-08-09 09:30:00,43.77,43.81,43.01,43.04,441021.0,43.77,43.81,43.01,43.04,441021.0
2016-08-09 09:40:00,43.12,43.2,42.61,42.96,278272.0,43.12,43.2,42.61,42.96,278272.0
2016-08-09 09:50:00,42.93,43.03,42.42,42.54,266674.0,42.93,43.03,42.42,42.54,266674.0
2016-08-09 10:00:00,42.55,42.81,42.5,42.59,168015.0,42.55,42.81,42.5,42.59,168015.0
2016-08-09 10:10:00,42.59,42.79,42.52,42.62,150125.0,42.59,42.79,42.52,42.62,150125.0
2016-08-09 10:20:00,42.62,42.71,42.6,42.7,80341.0,42.62,42.71,42.6,42.7,80341.0
2016-08-09 10:30:00,42.7,42.89,42.7,42.78,100213.0,42.7,42.89,42.7,42.78,100213.0
2016-08-09 10:40:00,42.8,42.8,42.6,42.64,58921.0,42.8,42.8,42.6,42.64,58921.0
2016-08-09 10:50:00,42.64,42.67,42.46,42.46,107280.0,42.64,42.67,42.46,42.46,107280.0
2016-08-09 11:00:00,42.46,42.59,42.46,42.52,92633.0,42.46,42.59,42.46,42.52,92633.0
2016-08-09 11:10:00,42.5,42.57,42.39,42.57,93619.0,42.5,42.57,42.39,42.57,93619.0
2016-08-09 11:20:00,42.57,42.61,42.4,42.46,66598.0,42.57,42.61,42.4,42.46,66598.0
2016-08-09 11:30:00,42.46,42.51,42.28,42.3,117437.0,42.46,42.51,42.28,42.3,117437.0
2016-08-09 11:40:00,42.3,42.38,42.06,42.07,244781.0,42.3,42.38,42.06,42.07,244781.0
2016-08-09 11:50:00,42.09,42.23,42.07,42.13,106051.0,42.09,42.23,42.07,42.13,106051.0
2016-08-09 12:00:00,42.14,42.19,42.06,42.08,92782.0,42.14,42.19,42.06,42.08,92782.0
2016-08-09 12:10:00,42.09,42.17,42.03,42.11,63090.0,42.09,42.17,42.03,42.11,63090.0
2016-08-09 12:20:00,42.12,42.12,41.9,41.94,163384.0,42.12,42.12,41.9,41.94,163384.0
2016-08-09 12:30:00,41.91,41.98,41.84,41.86,108674.0,41.91,41.98,41.84,41.86,108674.0
2016-08-09 12:40:00,41.88,41.88,41.76,41.8,113531.0,41.88,41.88,41.76,41.8,113531.0
2016-08-09 12:50:00,41.8,41.99,41.79,41.94,86915.0,41.8,41.99,41.79,41.94,86915.0
2016-08-09 13:00:00,41.94,42.24,41.94,42.17,146457.0,41.94,42.24,41.94,42.17,146457.0
2016-08-09 13:10:00,42.17,42.24,42.03,42.1,61048.0,42.17,42.24,42.03,42.1,61048.0
2016-08-09 13:20:00,42.11,42.17,42.06,42.07,36918.0,42.11,42.17,42.06,42.07,36918.0
2016-08-09 13:30:00,42.09,42.09,41.91,41.95,82057.0,42.09,42.09,41.91,41.95,82057.0
2016-08-09 13:40:00,41.95,41.96,41.83,41.85,83906.0,41.95,41.96,41.83,41.85,83906.0
2016-08-09 13:50:00,41.86,41.88,41.78,41.79,68565.0,41.86,41.88,41.78,41.79,68565.0
2016-08-09 14:00:00,41.79,41.94,41.79,41.82,70371.0,41.79,41.94,41.79,41.82,70371.0
2016-08-09 14:10:00,41.83,41.89,41.79,41.81,51534.0,41.83,41.89,41.79,41.81,51534.0
2016-08-09 14:20:00,41.81,41.91,41.76,41.89,64942.0,41.81,41.91,41.76,41.89,64942.0
2016-08-09 14:30:00,41.89,41.91,41.74,41.84,99777.0,41.89,41.91,41.74,41.84,99777.0
2016-08-09 14:40:00,41.84,41.86,41.71,41.71,73898.0,41.84,41.86,41.71,41.71,73898.0
2016-08-09 14:50:00,41.72,41.85,41.67,41.78,73632.0,41.72,41.85,41.67,41.78,73632.0
2016-08-09 15:00:00,41.77,41.81,41.67,41.78,83628.0,41.77,41.81,41.67,41.78,83628.0
2016-08-09 15:10:00,41.8,41.81,41.67,41.76,78404.0,41.8,41.81,41.67,41.76,78404.0
2016-08-09 15:20:00,41.76,41.77,41.66,41.75,72945.0,41.76,41.77,41.66,41.75,72945.0
2016-08-09 15:30:00,41.75,41.77,41.66,41.69,106352.0,41.75,41.77,41.66,41.69,106352.0
2016-08-09 15:40:00,41.69,41.74,41.66,41.71,126303.0,41.69,41.74,41.66,41.71,126303.0
2016-08-09 15:50:00,41.72,41.72,41.62,41.66,272332.0,41.72,41.72,41.62,41.66,272332.0
2016-08-10 09:30:00,40.31,40.5,36.83,37.75,2770947.0,40.31,40.5,36.83,37.75,2770947.0
2016-08-10 09:40:00,37.77,38.71,37.56,38.64,1199017.0,37.77,38.71,37.56,38.64,1199017.0
2016-08-10 09:50:00,38.65,39.45,38.53,39.25,1059195.0,38.65,39.45,38.53,39.25,1059195.0
2016-08-10 10:00:00,39.24,39.77,39.24,39.33,1135921.0,39.24,39.77,39.24,39.33,1135921.0
2016-08-10 10:10:00,39.34,39.48,38.86,39.0,753520.0,39.34,39.48,38.86,39.0,753520.0
2016-08-10 10:20:00,38.97,39.31,38.9,39.09,264110.0,38.97,39.31,38.9,39.09,264110.0
2016-08-10 10:30:00,39.09,39.17,38.82,39.08,337935.0,39.09,39.17,38.82,39.08,337935.0
2016-08-10 10:40:00,39.06,39.34,39.01,39.26,199647.0,39.06,39.34,39.01,39.26,199647.0
2016-08-10 10:50:00,39.26,39.58,39.23,39.57,200795.0,39.26,39.58,39.23,39.57,200795.0
2016-08-10 11:00:00,39.55,39.7,39.49,39.65,184028.0,39.55,39.7,39.49,39.65,184028.0
2016-08-10 11:10:00,39.65,39.7,39.34,39.39,178538.0,39.65,39.7,39.34,39.39,178538.0
2016-08-10 11:20:00,39.4,39.4,39.18,39.26,154336.0,39.4,39.4,39.18,39.26,154336.0
2016-08-10 11:30:00,39.26,39.28,39.11,39.12,116256.0,39.26,39.28,39.11,39.12,116256.0
2016-08-10 11:40:00,39.12,39.19,39.0,39.13,170928.0,39.12,39.19,39.0,39.13,170928.0
2016-08-10 11:50:00,39.14,39.31,39.11,39.24,125229.0,39.14,39.31,39.11,39.24,125229.0
2016-08-10 12:00:00,39.25,39.25,39.1,39.12,140189.0,39.25,39.25,39.1,39.12,140189.0
2016-08-10 12:10:00,39.12,39.18,39.0,39.11,176294.0,39.12,39.18,39.0,39.11,176294.0
2016-08-10 12:20:00,39.12,39.12,39.0,39.1,144063.0,39.12,39.12,39.0,39.1,144063.0
2016-08-10 12:30:00,39.1,39.35,39.08,39.23,137968.0,39.1,39.35,39.08,39.23,137968.0
2016-08-10 12:40:00,39.23,39.24,39.1,39.11,80841.0,39.23,39.24,39.1,39.11,80841.0
2016-08-10 12:50:00,39.12,39.25,39.11,39.22,92494.0,39.12,39.25,39.11,39.22,92494.0
2016-08-10 13:00:00,39.22,39.4,39.21,39.38,138132.0,39.22,39.4,39.21,39.38,138132.0
2016-08-10 13:10:00,39.37,39.51,39.37,39.44,117807.0,39.37,39.51,39.37,39.44,117807.0
2016-08-10 13:20:00,39.43,39.45,39.3,39.35,122240.0,39.43,39.45,39.3,39.35,122240.0
2016-08-10 13:30:00,39.35,39.36,39.16,39.23,120038.0,39.35,39.36,39.16,39.23,120038.0
2016-08-10 13:40:00,39.24,39.39,39.23,39.38,90052.0,39.24,39.39,39.23,39.38,90052.0
2016-08-10 13:50:00,39.38,39.41,39.33,39.37,83503.0,39.38,39.41,39.33,39.37,83503.0
2016-08-10 14:00:00,39.41,39.44,39.31,39.34,111224.0,39.41,39.44,39.31,39.34,111224.0
2016-08-10 14:10:00,39.35,39.35,39.11,39.12,118263.0,39.35,39.35,39.11,39.12,118263.0
2016-08-10 14:20:00,39.12,39.2,39.1,39.13,75576.0,39.12,39.2,39.1,39.13,75576.0
2016-08-10 14:30:00,39.12,39.13,39.01,39.02,131297.0,39.12,39.13,39.01,39.02,131297.0
2016-08-10 14:40:00,39.02,39.06,38.74,38.84,265427.0,39.02,39.06,38.74,38.84,265427.0
2016-08-10 14:50:00,38.83,38.93,38.7,38.73,211448.0,38.83,38.93,38.7,38.73,211448.0
2016-08-10 15:00:00,38.73,38.84,38.56,38.59,312375.0,38.73,38.84,38.56,38.59,312375.0
2016-08-10 15:10:00,38.6,38.63,38.52,38.59,141700.0,38.6,38.63,38.52,38.59,141700.0
2016-08-10 15:20:00,38.58,38.6,38.5,38.5,160852.0,38.58,38.6,38.5,38.5,160852.0
2016-08-10 15:30:00,38.5,38.69,38.46,38.6,316063.0,38.5,38.69,38.46,38.6,316063.0
2016-08-10 15:40:00,38.6,38.62,38.45,38.58,397337.0,38.6,38.62,38.45,38.58,397337.0
2016-08-10 15:50:00,38.58,38.69,38.47,38.66,346481.0,38.58,38.69,38.47,38.66,346481.0
2016-08-11 09:30:00,39.59,39.7,39.21,39.61,228547.0,39.59,39.7,39.21,39.61,228547.0
2016-08-11 09:40:00,39.6,39.62,39.39,39.51,165622.0,39.6,39.62,39.39,39.51,165622.0
2016-08-11 09:50:00,39.5,39.54,39.36,39.48,153825.0,39.5,39.54,39.36,39.48,153825.0
2016-08-11 10:00:00,39.48,39.48,39.22,39.23,117088.0,39.48,39.48,39.22,39.23,117088.0
2016-08-11 10:10:00,39.23,39.32,39.18,39.19,101076.0,39.23,39.32,39.18,39.19,101076.0
2016-08-11 10:20:00,39.19,39.19,38.79,38.82,254653.0,39.19,39.19,38.79,38.82,254653.0
2016-08-11 10:30:00,38.8,38.97,38.73,38.94,174270.0,38.8,38.97,38.73,38.94,174270.0
2016-08-11 10:40:00,38.96,39.21,38.88,39.08,169683.0,38.96,39.21,38.88,39.08,169683.0
2016-08-11 10:50:00,39.08,39.23,39.06,39.2,73462.0,39.08,39.23,39.06,39.2,73462.0
2016-08-11 11:00:00,39.2,39.23,39.1,39.11,55751.0,39.2,39.23,39.1,39.11,55751.0
2016-08-11 11:10:00,39.11,39.13,39.05,39.12,73551.0,39.11,39.13,39.05,39.12,73551.0
2016-08-11 11:20:00,39.12,39.12,39.02,39.05,59198.0,39.12,39.12,39.02,39.05,59198.0
2016-08-11 11:30:00,39.05,39.05,38.91,38.95,100331.0,39.05,39.05,38.91,38.95,100331.0
2016-08-11 11:40:00,38.96,39.01,38.88,38.9,89831.0,38.96,39.01,38.88,38.9,89831.0
2016-08-11 11:50:00,38.89,38.96,38.87,38.93,43106.0,38.89,38.96,38.87,38.93,43106.0
2016-08-11 12:00:00,38.93,39.05,38.9,39.05,69445.0,38.93,39.05,38.9,39.05,69445.0
2016-08-11 12:10:00,39.05,39.05,38.96,38.97,59518.0,39.05,39.05,38.96,38.97,59518.0
2016-08-11 12:20:00,38.97,39.15,38.96,39.14,63417.0,38.97,39.15,38.96,39.14,63417.0
2016-08-11 12:30:00,39.14,39.16,39.1,39.15,43823.0,39.14,39.16,39.1,39.15,43823.0
2016-08-11 12:40:00,39.15,39.22,39.13,39.2,40042.0,39.15,39.22,39.13,39.2,40042.0
2016-08-11 12:50:00,39.21,39.22,39.18,39.21,22868.0,39.21,39.22,39.18,39.21,22868.0
2016-08-11 13:00:00,39.2,39.34,39.17,39.34,55173.0,39.2,39.34,39.17,39.34,55173.0
2016-08-11 13:10:00,39.34,39.34,39.28,39.33,30883.0,39.34,39.34,39.28,39.33,30883.0
2016-08-11 13:20:00,39.34,39.4,39.33,39.37,54008.0,39.34,39.4,39.33,39.37,54008.0
2016-08-11 13:30:00,39.37,39.4,39.33,39.4,60926.0,39.37,39.4,39.33,39.4,60926.0
2016-08-11 13:40:00,39.39,39.4,39.21,39.24,61683.0,39.39,39.4,39.21,39.24,61683.0
2016-08-11 13:50:00,39.24,39.25,39.14,39.14,47958.0,39.24,39.25,39.14,39.14,47958.0
2016-08-11 14:00:00,39.12,39.2,39.1,39.16,55639.0,39.12,39.2,39.1,39.16,55639.0
2016-08-11 14:10:00,39.15,39.19,39.12,39.16,34150.0,39.15,39.19,39.12,39.16,34150.0
2016-08-11 14:20:00,39.16,39.26,39.14,39.14,75343.0,39.16,39.26,39.14,39.14,75343.0
2016-08-11 14:30:00,39.14,39.15,38.99,39.02,126470.0,39.14,39.15,38.99,39.02,126470.0
2016-08-11 14:40:00,39.02,39.07,38.97,39.02,68678.0,39.02,39.07,38.97,39.02,68678.0
2016-08-11 14:50:00,39.01,39.04,38.94,38.97,40635.0,39.01,39.04,38.94,38.97,40635.0
2016-08-11 15:00:00,38.97,39.12,38.96,39.12,46023.0,38.97,39.12,38.96,39.12,46023.0
2016-08-11 15:10:00,39.12,39.12,39.0,39.01,63795.0,39.12,39.12,39.0,39.01,63795.0
2016-08-11 15:20:00,39.01,39.03,38.96,38.99,109475.0,39.01,39.03,38.96,38.99,109475.0
2016-08-11 15:30:00,38.98,39.06,38.96,39.03,119052.0,38.98,39.06,38.96,39.03,119052.0
2016-08-11 15:40:00,39.02,39.04,38.99,39.01,91305.0,39.02,39.04,38.99,39.01,91305.0
2016-08-11 15:50:00,39.0,39.03,38.98,39.0,285817.0,39.0,39.03,38.98,39.0,285817.0
2016-08-12 09:30:00,39.11,39.12,38.75,38.85,86787.0,39.11,39.12,38.75,38.85,86787.0
2016-08-12 09:40:00,38.81,38.9,38.72,38.76,78524.0,38.81,38.9,38.72,38.76,78524.0
2016-08-12 09:50:00,38.76,38.9,38.75,38.85,94451.0,38.76,38.9,38.75,38.85,94451.0
2016-08-12 10:00:00,38.84,38.85,38.64,38.65,96175.0,38.84,38.85,38.64,38.65,96175.0
2016-08-12 10:10:00,38.64,38.7,38.52,38.55,101730.0,38.64,38.7,38.52,38.55,101730.0
2016-08-12 10:20:00,38.55,38.58,38.41,38.42,115054.0,38.55,38.58,38.41,38.42,115054.0
2016-08-12 10:30:00,38.42,38.76,38.37,38.68,103538.0,38.42,38.76,38.37,38.68,103538.0
2016-08-12 10:40:00,38.7,38.78,38.58,38.71,65240.0,38.7,38.78,38.58,38.71,65240.0
2016-08-12 10:50:00,38.71,38.83,38.7,38.76,32355.0,38.71,38.83,38.7,38.76,32355.0
2016-08-12 11:00:00,38.76,38.81,38.71,38.75,76273.0,38.76,38.81,38.71,38.75,76273.0
2016-08-12 11:10:00,38.75,38.78,38.57,38.63,55813.0,38.75,38.78,38.57,38.63,55813.0
2016-08-12 11:20:00,38.62,38.69,38.56,38.65,53275.0,38.62,38.69,38.56,38.65,53275.0
2016-08-12 11:30:00,38.66,38.72,38.63,38.66,75543.0,38.66,38.72,38.63,38.66,75543.0
2016-08-12 11:40:00,38.65,38.66,38.4,38.47,109690.0,38.65,38.66,38.4,38.47,109690.0
2016-08-12 11:50:00,38.46,38.51,38.37,38.41,71394.0,38.46,38.51,38.37,38.41,71394.0
2016-08-12 12:00:00,38.41,38.43,38.25,38.31,99319.0,38.41,38.43,38.25,38.31,99319.0
2016-08-12 12:10:00,38.3,38.38,38.23,38.36,155570.0,38.3,38.38,38.23,38.36,155570.0
2016-08-12 12:20:00,38.37,38.51,38.34,38.34,125961.0,38.37,38.51,38.34,38.34,125961.0
2016-08-12 12:30:00,38.36,38.44,38.34,38.36,49085.0,38.36,38.44,38.34,38.36,49085.0
2016-08-12 12:40:00,38.38,38.47,38.34,38.43,58542.0,38.38,38.47,38.34,38.43,58542.0
2016-08-12 12:50:00,38.45,38.49,38.41,38.47,40725.0,38.45,38.49,38.41,38.47,40725.0
2016-08-12 13:00:00,38.46,38.54,38.42,38.53,95994.0,38.46,38.54,38.42,38.53,95994.0
2016-08-12 13:10:00,38.54,38.66,38.53,38.57,67270.0,38.54,38.66,38.53,38.57,67270.0
2016-08-12 13:20:00,38.58,38.67,38.55,38.65,42231.0,38.58,38.67,38.55,38.65,42231.0
2016-08-12 13:30:00,38.64,38.64,38.57,38.59,34996.0,38.64,38.64,38.57,38.59,34996.0
2016-08-12 13:40:00,38.6,38.63,38.52,38.55,35131.0,38.6,38.63,38.52,38.55,35131.0
2016-08-12 13:50:00,38.55,38.58,38.52,38.56,23622.0,38.55,38.58,38.52,38.56,23622.0
2016-08-12 14:00:00,38.55,38.56,38.43,38.44,65308.0,38.55,38.56,38.43,38.44,65308.0
2016-08-12 14:10:00,38.44,38.56,38.44,38.53,39015.0,38.44,38.56,38.44,38.53,39015.0
2016-08-12 14:20:00,38.52,38.57,38.47,38.55,36624.0,38.52,38.57,38.47,38.55,36624.0
2016-08-12 14:30:00,38.54,38.62,38.48,38.62,37198.0,38.54,38.62,38.48,38.62,37198.0
2016-08-12 14:40:00,38.62,38.7,38.58,38.67,83818.0,38.62,38.7,38.58,38.67,83818.0
2016-08-12 14:50:00,38.69,38.78,38.68,38.78,38033.0,38.69,38.78,38.68,38.78,38033.0
2016-08-12 15:00:00,38.76,38.8,38.73,38.8,42840.0,38.76,38.8,38.73,38.8,42840.0
2016-08-12 15:10:00,38.8,38.83,38.74,38.74,54462.0,38.8,38.83,38.74,38.74,54462.0
2016-08-12 15:20:00,38.76,38.77,38.72,38.76,43849.0,38.76,38.77,38.72,38.76,43849.0
2016-08-12 15:30:00,38.76,38.77,38.72,38.75,99708.0,38.76,38.77,38.72,38.75,99708.0
2016-08-12 15:40:00,38.75,38.87,38.75,38.83,137707.0,38.75,38.87,38.75,38.83,137707.0
2016-08-12 15:50:00,38.83,38.83,38.78,38.79,207646.0,38.83,38.83,38.78,38.79,207646.0
2016-08-15 09:30:00,38.88,38.95,38.6,38.79,116801.0,38.88,38.95,38.6,38.79,116801.0
2016-08-15 09:40:00,38.81,38.85,38.58,38.68,60957.0,38.81,38.85,38.58,38.68,60957.0
2016-08-15 09:50:00,38.68,38.75,38.34,38.41,118293.0,38.68,38.75,38.34,38.41,118293.0
2016-08-15 10:00:00,38.41,38.55,38.32,38.54,102890.0,38.41,38.55,38.32,38.54,102890.0
2016-08-15 10:10:00,38.55,38.62,38.5,38.54,57696.0,38.55,38.62,38.5,38.54,57696.0
2016-08-15 10:20:00,38.54,38.73,38.53,38.65,56970.0,38.54,38.73,38.53,38.65,56970.0
2016-08-15 10:30:00,38.66,38.72,38.57,38.72,87888.0,38.66,38.72,38.57,38.72,87888.0
2016-08-15 10:40:00,38.72,38.95,38.7,38.83,99095.0,38.72,38.95,38.7,38.83,99095.0
2016-08-15 10:50:00,38.83,38.89,38.74,38.74,46581.0,38.83,38.89,38.74,38.74,46581.0
2016-08-15 11:00:00,38.75,38.78,38.66,38.66,47834.0,38.75,38.78,38.66,38.66,47834.0
2016-08-15 11:10:00,38.67,38.69,38.53,38.56,72170.0,38.67,38.69,38.53,38.56,72170.0
2016-08-15 11:20:00,38.56,38.66,38.41,38.44,127543.0,38.56,38.66,38.41,38.44,127543.0
2016-08-15 11:30:00,38.45,38.57,38.44,38.56,48353.0,38.45,38.57,38.44,38.56,48353.0
2016-08-15 11:40:00,38.56,38.61,38.55,38.57,44217.0,38.56,38.61,38.55,38.57,44217.0
2016-08-15 11:50:00,38.58,38.63,38.52,38.55,46130.0,38.58,38.63,38.52,38.55,46130.0
2016-08-15 12:00:00,38.54,38.55,38.4,38.47,110906.0,38.54,38.55,38.4,38.47,110906.0
2016-08-15 12:10:00,38.47,38.55,38.46,38.55,42970.0,38.47,38.55,38.46,38.55,42970.0
2016-08-15 12:20:00,38.55,38.57,38.51,38.54,34124.0,38.55,38.57,38.51,38.54,34124.0
2016-08-15 12:30:00,38.54,38.54,38.48,38.5,43051.0,38.54,38.54,38.48,38.5,43051.0
2016-08-15 12:40:00,38.51,38.53,38.47,38.48,36236.0,38.51,38.53,38.47,38.48,36236.0
2016-08-15 12:50:00,38.5,38.53,38.47,38.48,40585.0,38.5,38.53,38.47,38.48,40585.0
2016-08-15 13:00:00,38.49,38.58,38.47,38.55,56878.0,38.49,38.58,38.47,38.55,56878.0
2016-08-15 13:10:00,38.56,38.57,38.51,38.51,24372.0,38.56,38.57,38.51,38.51,24372.0
2016-08-15 13:20:00,38.52,38.54,38.5,38.52,27706.0,38.52,38.54,38.5,38.52,27706.0
2016-08-15 13:30:00,38.52,38.57,38.52,38.56,37366.0,38.52,38.57,38.52,38.56,37366.0
2016-08-15 13:40:00,38.56,38.6,38.56,38.59,18357.0,38.56,38.6,38.56,38.59,18357.0
2016-08-15 13:50:00,38.59,38.59,38.5,38.51,28348.0,38.59,38.59,38.5,38.51,28348.0
2016-08-15 14:00:00,38.51,38.51,38.44,38.47,46079.0,38.51,38.51,38.44,38.47,46079.0
2016-08-15 14:10:00,38.47,38.49,38.42,38.48,35358.0,38.47,38.49,38.42,38.48,35358.0
2016-08-15 14:20:00,38.47,38.54,38.47,38.51,23380.0,38.47,38.54,38.47,38.51,23380.0
2016-08-15 14:30:00,38.51,38.53,38.48,38.48,34476.0,38.51,38.53,38.48,38.48,34476.0
2016-08-15 14:40:00,38.49,38.5,38.42,38.48,56989.0,38.49,38.5,38.42,38.48,56989.0
2016-08-15 14:50:00,38.46,38.49,38.45,38.45,33145.0,38.46,38.49,38.45,38.45,33145.0
2016-08-15 15:00:00,38.45,38.5,38.43,38.47,63624.0,38.45,38.5,38.43,38.47,63624.0
2016-08-15 15:10:00,38.47,38.48,38.36,38.37,76029.0,38.47,38.48,38.36,38.37,76029.0
2016-08-15 15:20:00,38.38,38.38,38.33,38.37,69434.0,38.38,38.38,38.33,38.37,69434.0
2016-08-15 15:30:00,38.37,38.4,38.34,38.36,53311.0,38.37,38.4,38.34,38.36,53311.0
2016-08-15 15:40:00,38.36,38.4,38.35,38.39,108825.0,38.36,38.4,38.35,38.39,108825.0
2016-08-15 15:50:00,38.4,38.4,38.31,38.32,199719.0,38.4,38.4,38.31,38.32,199719.0
2016-08-16 09:30:00,38.3,38.33,37.8,37.99,173571.0,38.3,38.33,37.8,37.99,173571.0
2016-08-16 09:40:00,37.96,37.96,37.63,37.66,167325.0,37.96,37.96,37.63,37.66,167325.0
2016-08-16 09:50:00,37.67,37.75,37.56,37.57,170684.0,37.67,37.75,37.56,37.57,170684.0
2016-08-16 10:00:00,37.55,37.74,37.55,37.66,129730.0,37.55,37.74,37.55,37.66,129730.0
2016-08-16 10:10:00,37.66,37.78,37.65,37.66,57704.0,37.66,37.78,37.65,37.66,57704.0
2016-08-16 10:20:00,37.66,37.81,37.63,37.74,57611.0,37.66,37.81,37.63,37.74,57611.0
2016-08-16 10:30:00,37.74,37.74,37.61,37.61,69752.0,37.74,37.74,37.61,37.61,69752.0
2016-08-16 10:40:00,37.61,37.61,37.43,37.49,182419.0,37.61,37.61,37.43,37.49,182419.0
2016-08-16 10:50:00,37.49,37.49,37.37,37.39,137399.0,37.49,37.49,37.37,37.39,137399.0
2016-08-16 11:00:00,37.38,37.56,37.38,37.55,74731.0,37.38,37.56,37.38,37.55,74731.0
2016-08-16 11:10:00,37.54,37.62,37.53,37.56,70871.0,37.54,37.62,37.53,37.56,70871.0
2016-08-16 11:20:00,37.58,37.59,37.52,37.56,34081.0,37.58,37.59,37.52,37.56,34081.0
2016-08-16 11:30:00,37.57,37.6,37.51,37.55,65655.0,37.57,37.6,37.51,37.55,65655.0
2016-08-16 11:40:00,37.55,37.6,37.52,37.6,42554.0,37.55,37.6,37.52,37.6,42554.0
2016-08-16 11:50:00,37.59,37.69,37.55,37.69,30597.0,37.59,37.69,37.55,37.69,30597.0
2016-08-16 12:00:00,37.69,37.72,37.63,37.63,42281.0,37.69,37.72,37.63,37.63,42281.0
2016-08-16 12:10:00,37.63,37.67,37.57,37.61,21212.0,37.63,37.67,37.57,37.61,21212.0
2016-08-16 12:20:00,37.6,37.64,37.59,37.61,25901.0,37.6,37.64,37.59,37.61,25901.0
2016-08-16 12:30:00,37.61,37.62,37.59,37.6,21481.0,37.61,37.62,37.59,37.6,21481.0
2016-08-16 12:40:00,37.61,37.66,37.6,37.63,38439.0,37.61,37.66,37.6,37.63,38439.0
2016-08-16 12:50:00,37.64,37.66,37.56,37.58,47066.0,37.64,37.66,37.56,37.58,47066.0
2016-08-16 13:00:00,37.57,37.6,37.51,37.59,37374.0,37.57,37.6,37.51,37.59,37374.0
2016-08-16 13:10:00,37.59,37.61,37.56,37.57,42127.0,37.59,37.61,37.56,37.57,42127.0
2016-08-16 13:20:00,37.57,37.58,37.52,37.55,74086.0,37.57,37.58,37.52,37.55,74086.0
2016-08-16 13:30:00,37.55,37.79,37.55,37.78,97869.0,37.55,37.79,37.55,37.78,97869.0
2016-08-16 13:40:00,37.77,37.89,37.74,37.87,89293.0,37.77,37.89,37.74,37.87,89293.0
2016-08-16 13:50:00,37.87,37.99,37.85,37.91,97165.0,37.87,37.99,37.85,37.91,97165.0
2016-08-16 14:00:00,37.9,37.9,37.8,37.81,55754.0,37.9,37.9,37.8,37.81,55754.0
2016-08-16 14:10:00,37.8,37.84,37.69,37.77,73484.0,37.8,37.84,37.69,37.77,73484.0
2016-08-16 14:20:00,37.76,37.81,37.73,37.78,31612.0,37.76,37.81,37.73,37.78,31612.0
2016-08-16 14:30:00,37.77,37.87,37.76,37.85,54114.0,37.77,37.87,37.76,37.85,54114.0
2016-08-16 14:40:00,37.85,37.95,37.85,37.95,47434.0,37.85,37.95,37.85,37.95,47434.0
2016-08-16 14:50:00,37.93,37.93,37.88,37.89,29592.0,37.93,37.93,37.88,37.89,29592.0
2016-08-16 15:00:00,37.89,37.92,37.86,37.87,41112.0,37.89,37.92,37.86,37.87,41112.0
2016-08-16 15:10:00,37.87,37.88,37.81,37.81,43520.0,37.87,37.88,37.81,37.81,43520.0
2016-08-16 15:20:00,37.82,37.85,37.8,37.81,45304.0,37.82,37.85,37.8,37.81,45304.0
2016-08-16 15:30:00,37.82,37.84,37.78,37.79,99200.0,37.82,37.84,37.78,37.79,99200.0
2016-08-16 15:40:00,37.79,37.82,37.75,37.82,87627.0,37.79,37.82,37.75,37.82,87627.0
2016-08-16 15:50:00,37.81,37.82,37.74,37.75,190937.0,37.81,37.82,37.74,37.75,190937.0
2016-08-17 09:30:00,37.58,37.65,37.3,37.52,157979.0,37.58,37.65,37.3,37.52,157979.0
2016-08-17 09:40:00,37.54,37.61,37.39,37.4,87246.0,37.54,37.61,37.39,37.4,87246.0
2016-08-17 09:50:00,37.4,37.4,37.15,37.18,135819.0,37.4,37.4,37.15,37.18,135819.0
2016-08-17 10:00:00,37.17,37.48,37.16,37.42,122840.0,37.17,37.48,37.16,37.42,122840.0
2016-08-17 10:10:00,37.41,37.45,37.23,37.26,71945.0,37.41,37.45,37.23,37.26,71945.0
2016-08-17 10:20:00,37.26,37.32,37.2,37.23,42946.0,37.26,37.32,37.2,37.23,42946.0
2016-08-17 10:30:00,37.23,37.3,37.2,37.23,71355.0,37.23,37.3,37.2,37.23,71355.0
2016-08-17 10:40:00,37.22,37.26,37.13,37.14,89257.0,37.22,37.26,37.13,37.14,89257.0
2016-08-17 10:50:00,37.14,37.21,37.05,37.18,95292.0,37.14,37.21,37.05,37.18,95292.0
2016-08-17 11:00:00,37.17,37.18,37.06,37.09,65935.0,37.17,37.18,37.06,37.09,65935.0
2016-08-17 11:10:00,37.1,37.25,37.09,37.17,44843.0,37.1,37.25,37.09,37.17,44843.0
2016-08-17 11:20:00,37.17,37.18,37.06,37.07,47979.0,37.17,37.18,37.06,37.07,47979.0
2016-08-17 11:30:00,37.06,37.08,36.88,36.92,223881.0,37.06,37.08,36.88,36.92,223881.0
2016-08-17 11:40:00,36.91,36.96,36.88,36.91,83508.0,36.91,36.96,36.88,36.91,83508.0
2016-08-17 11:50:00,36.9,36.95,36.86,36.89,86183.0,36.9,36.95,36.86,36.89,86183.0
2016-08-17 12:00:00,36.89,36.92,36.86,36.92,61240.0,36.89,36.92,36.86,36.92,61240.0
2016-08-17 12:10:00,36.92,37.06,36.9,37.04,65398.0,36.92,37.06,36.9,37.04,65398.0
2016-08-17 12:20:00,37.04,37.08,36.96,36.97,32237.0,37.04,37.08,36.96,36.97,32237.0
2016-08-17 12:30:00,36.98,36.98,36.89,36.89,86236.0,36.98,36.98,36.89,36.89,86236.0
2016-08-17 12:40:00,36.91,37.08,36.89,37.06,47034.0,36.91,37.08,36.89,37.06,47034.0
2016-08-17 12:50:00,37.08,37.13,37.04,37.09,38159.0,37.08,37.13,37.04,37.09,38159.0
2016-08-17 13:00:00,37.1,37.23,37.09,37.13,43268.0,37.1,37.23,37.09,37.13,43268.0
2016-08-17 13:10:00,37.12,37.13,37.0,37.01,40551.0,37.12,37.13,37.0,37.01,40551.0
2016-08-17 13:20:00,37.01,37.01,36.85,36.86,94575.0,37.01,37.01,36.85,36.86,94575.0
2016-08-17 13:30:00,36.86,36.88,36.76,36.83,122314.0,36.86,36.88,36.76,36.83,122314.0
2016-08-17 13:40:00,36.83,36.91,36.75,36.89,90880.0,36.83,36.91,36.75,36.89,90880.0
2016-08-17 13:50:00,36.9,36.9,36.81,36.83,52557.0,36.9,36.9,36.81,36.83,52557.0
2016-08-17 14:00:00,36.81,36.83,36.76,36.8,65965.0,36.81,36.83,36.76,36.8,65965.0
2016-08-17 14:10:00,36.8,36.95,36.8,36.86,73687.0,36.8,36.95,36.8,36.86,73687.0
2016-08-17 14:20:00,36.86,36.87,36.76,36.87,82992.0,36.86,36.87,36.76,36.87,82992.0
2016-08-17 14:30:00,36.86,36.98,36.8,36.94,74495.0,36.86,36.98,36.8,36.94,74495.0
2016-08-17 14:40:00,36.95,36.96,36.87,36.87,33323.0,36.95,36.96,36.87,36.87,33323.0
2016-08-17 14:50:00,36.87,36.9,36.79,36.84,91260.0,36.87,36.9,36.79,36.84,91260.0
2016-08-17 15:00:00,36.84,36.87,36.82,36.84,90805.0,36.84,36.87,36.82,36.84,90805.0
2016-08-17 15:10:00,36.84,36.87,36.79,36.85,92416.0,36.84,36.87,36.79,36.85,92416.0
2016-08-17 15:20:00,36.86,36.94,36.84,36.93,72996.0,36.86,36.94,36.84,36.93,72996.0
2016-08-17 15:30:00,36.92,36.96,36.9,36.96,73368.0,36.92,36.96,36.9,36.96,73368.0
2016-08-17 15:40:00,36.95,36.96,36.89,36.91,102690.0,36.95,36.96,36.89,36.91,102690.0
2016-08-17 15:50:00,36.91,36.94,36.87,36.89,180300.0,36.91,36.94,36.87,36.89,180300.0
2016-08-18 09:30:00,37.71,38.19,37.4,38.0,331962.0,37.71,38.19,37.4,38.0,331962.0
2016-08-18 09:40:00,37.95,38.28,37.83,37.97,264839.0,37.95,38.28,37.83,37.97,264839.0
2016-08-18 09:50:00,37.97,37.99,37.64,37.89,105015.0,37.97,37.99,37.64,37.89,105015.0
2016-08-18 10:00:00,37.89,38.05,37.87,37.96,117098.0,37.89,38.05,37.87,37.96,117098.0
2016-08-18 10:10:00,37.96,38.14,37.96,38.03,126636.0,37.96,38.14,37.96,38.03,126636.0
2016-08-18 10:20:00,38.03,38.03,37.85,38.0,59860.0,38.03,38.03,37.85,38.0,59860.0
2016-08-18 10:30:00,38.0,38.11,37.9,37.98,77311.0,38.0,38.11,37.9,37.98,77311.0
2016-08-18 10:40:00,37.96,37.99,37.8,37.83,51198.0,37.96,37.99,37.8,37.83,51198.0
2016-08-18 10:50:00,37.83,37.84,37.66,37.67,78534.0,37.83,37.84,37.66,37.67,78534.0
2016-08-18 11:00:00,37.68,37.76,37.65,37.65,61951.0,37.68,37.76,37.65,37.65,61951.0
2016-08-18 11:10:00,37.64,37.73,37.46,37.49,136568.0,37.64,37.73,37.46,37.49,136568.0
2016-08-18 11:20:00,37.5,37.59,37.42,37.48,102491.0,37.5,37.59,37.42,37.48,102491.0
2016-08-18 11:30:00,37.48,37.7,37.47,37.61,82611.0,37.48,37.7,37.47,37.61,82611.0
2016-08-18 11:40:00,37.61,37.73,37.58,37.7,81942.0,37.61,37.73,37.58,37.7,81942.0
2016-08-18 11:50:00,37.69,37.72,37.57,37.58,57834.0,37.69,37.72,37.57,37.58,57834.0
2016-08-18 12:00:00,37.58,37.58,37.47,37.5,82661.0,37.58,37.58,37.47,37.5,82661.0
2016-08-18 12:10:00,37.5,37.5,37.37,37.41,62497.0,37.5,37.5,37.37,37.41,62497.0
2016-08-18 12:20:00,37.4,37.41,37.31,37.33,72840.0,37.4,37.41,37.31,37.33,72840.0
2016-08-18 12:30:00,37.33,37.34,37.26,37.34,102790.0,37.33,37.34,37.26,37.34,102790.0
2016-08-18 12:40:00,37.35,37.45,37.32,37.44,48341.0,37.35,37.45,37.32,37.44,48341.0
2016-08-18 12:50:00,37.44,37.44,37.25,37.26,61208.0,37.44,37.44,37.25,37.26,61208.0
2016-08-18 13:00:00,37.26,37.47,37.25,37.38,57331.0,37.26,37.47,37.25,37.38,57331.0
2016-08-18 13:10:00,37.39,37.46,37.37,37.42,60928.0,37.39,37.46,37.37,37.42,60928.0
2016-08-18 13:20:00,37.42,37.48,37.4,37.45,41473.0,37.42,37.48,37.4,37.45,41473.0
2016-08-18 13:30:00,37.44,37.5,37.44,37.45,26795.0,37.44,37.5,37.44,37.45,26795.0
2016-08-18 13:40:00,37.45,37.49,37.42,37.42,31414.0,37.45,37.49,37.42,37.42,31414.0
2016-08-18 13:50:00,37.43,37.45,37.39,37.41,68138.0,37.43,37.45,37.39,37.41,68138.0
2016-08-18 14:00:00,37.41,37.45,37.36,37.44,68417.0,37.41,37.45,37.36,37.44,68417.0
2016-08-18 14:10:00,37.44,37.52,37.43,37.48,63426.0,37.44,37.52,37.43,37.48,63426.0
2016-08-18 14:20:00,37.47,37.51,37.45,37.46,30957.0,37.47,37.51,37.45,37.46,30957.0
2016-08-18 14:30:00,37.46,37.46,37.33,37.38,76602.0,37.46,37.46,37.33,37.38,76602.0
2016-08-18 14:40:00,37.39,37.41,37.36,37.4,47758.0,37.39,37.41,37.36,37.4,47758.0
2016-08-18 14:50:00,37.41,37.43,37.37,37.37,40263.0,37.41,37.43,37.37,37.37,40263.0
2016-08-18 15:00:00,37.37,37.48,37.37,37.42,58053.0,37.37,37.48,37.37,37.42,58053.0
2016-08-18 15:10:00,37.41,37.48,37.41,37.43,55744.0,37.41,37.48,37.41,37.43,55744.0
2016-08-18 15:20:00,37.43,37.45,37.38,37.44,64672.0,37.43,37.45,37.38,37.44,64672.0
2016-08-18 15:30:00,37.43,37.44,37.37,37.43,67139.0,37.43,37.44,37.37,37.43,67139.0
2016-08-18 15:40:00,37.43,37.53,37.43,37.53,127563.0,37.43,37.53,37.43,37.53,127563.0
2016-08-18 15:50:00,37.52,37.55,37.5,37.52,197166.0,37.52,37.55,37.5,37.52,197166.0
2016-08-19 09:30:00,37.55,37.82,37.42,37.51,135940.0,37.55,37.82,37.42,37.51,135940.0
2016-08-19 09:40:00,37.51,37.57,37.22,37.34,139872.0,37.51,37.57,37.22,37.34,139872.0
2016-08-19 09:50:00,37.35,37.58,37.34,37.5,66223.0,37.35,37.58,37.34,37.5,66223.0
2016-08-19 10:00:00,37.49,37.61,37.49,37.61,34324.0,37.49,37.61,37.49,37.61,34324.0
2016-08-19 10:10:00,37.62,37.62,37.54,37.58,32783.0,37.62,37.62,37.54,37.58,32783.0
2016-08-19 10:20:00,37.6,38.2,37.6,38.05,320315.0,37.6,38.2,37.6,38.05,320315.0
2016-08-19 10:30:00,38.07,38.1,37.85,37.9,191837.0,38.07,38.1,37.85,37.9,191837.0
2016-08-19 10:40:00,37.9,37.97,37.8,37.89,95999.0,37.9,37.97,37.8,37.89,95999.0
2016-08-19 10:50:00,37.87,37.9,37.78,37.83,37021.0,37.87,37.9,37.78,37.83,37021.0
2016-08-19 11:00:00,37.83,37.84,37.78,37.82,32568.0,37.83,37.84,37.78,37.82,32568.0
2016-08-19 11:10:00,37.82,37.95,37.82,37.84,52640.0,37.82,37.95,37.82,37.84,52640.0
2016-08-19 11:20:00,37.84,37.88,37.76,37.81,60856.0,37.84,37.88,37.76,37.81,60856.0
2016-08-19 11:30:00,37.82,37.84,37.75,37.8,35710.0,37.82,37.84,37.75,37.8,35710.0
2016-08-19 11:40:00,37.81,37.84,37.74,37.8,33757.0,37.81,37.84,37.74,37.8,33757.0
2016-08-19 11:50:00,37.8,37.83,37.76,37.8,17002.0,37.8,37.83,37.76,37.8,17002.0
2016-08-19 12:00:00,37.8,37.81,37.76,37.79,21500.0,37.8,37.81,37.76,37.79,21500.0
2016-08-19 12:10:00,37.78,37.79,37.72,37.77,53047.0,37.78,37.79,37.72,37.77,53047.0
2016-08-19 12:20:00,37.75,37.75,37.63,37.64,51178.0,37.75,37.75,37.63,37.64,51178.0
2016-08-19 12:30:00,37.66,37.66,37.55,37.55,36703.0,37.66,37.66,37.55,37.55,36703.0
2016-08-19 12:40:00,37.55,37.59,37.5,37.52,25274.0,37.55,37.59,37.5,37.52,25274.0
2016-08-19 12:50:00,37.52,37.55,37.49,37.52,47902.0,37.52,37.55,37.49,37.52,47902.0
2016-08-19 13:00:00,37.52,37.53,37.5,37.51,24140.0,37.52,37.53,37.5,37.51,24140.0
2016-08-19 13:10:00,37.51,37.52,37.44,37.44,56938.0,37.51,37.52,37.44,37.44,56938.0
2016-08-19 13:20:00,37.44,37.47,37.31,37.37,75081.0,37.44,37.47,37.31,37.37,75081.0
2016-08-19 13:30:00,37.37,37.49,37.37,37.46,47824.0,37.37,37.49,37.37,37.46,47824.0
2016-08-19 13:40:00,37.46,37.58,37.44,37.58,31374.0,37.46,37.58,37.44,37.58,31374.0
2016-08-19 13:50:00,37.57,37.65,37.56,37.59,47091.0,37.57,37.65,37.56,37.59,47091.0
2016-08-19 14:00:00,37.59,37.61,37.55,37.59,48537.0,37.59,37.61,37.55,37.59,48537.0
2016-08-19 14:10:00,37.59,37.65,37.58,37.64,26058.0,37.59,37.65,37.58,37.64,26058.0
2016-08-19 14:20:00,37.63,37.65,37.58,37.61,25194.0,37.63,37.65,37.58,37.61,25194.0
2016-08-19 14:30:00,37.6,37.63,37.58,37.59,21354.0,37.6,37.63,37.58,37.59,21354.0
2016-08-19 14:40:00,37.59,37.75,37.58,37.7,56716.0,37.59,37.75,37.58,37.7,56716.0
2016-08-19 14:50:00,37.7,37.72,37.67,37.7,46022.0,37.7,37.72,37.67,37.7,46022.0
2016-08-19 15:00:00,37.7,37.81,37.69,37.78,63841.0,37.7,37.81,37.69,37.78,63841.0
2016-08-19 15:10:00,37.79,37.89,37.77,37.84,96609.0,37.79,37.89,37.77,37.84,96609.0
2016-08-19 15:20:00,37.84,37.89,37.82,37.86,71879.0,37.84,37.89,37.82,37.86,71879.0
2016-08-19 15:30:00,37.86,37.91,37.84,37.9,90594.0,37.86,37.91,37.84,37.9,90594.0
2016-08-19 15:40:00,37.89,37.9,37.82,37.84,94999.0,37.89,37.9,37.82,37.84,94999.0
2016-08-19 15:50:00,37.84,37.88,37.79,37.8,172821.0,37.84,37.88,37.79,37.8,172821.0
2016-08-22 09:30:00,37.8,37.88,37.13,37.35,180832.0,37.8,37.88,37.13,37.35,180832.0
2016-08-22 09:40:00,37.37,37.43,37.22,37.24,87855.0,37.37,37.43,37.22,37.24,87855.0
2016-08-22 09:50:00,37.25,37.36,37.24,37.31,101315.0,37.25,37.36,37.24,37.31,101315.0
2016-08-22 10:00:00,37.32,37.35,37.19,37.26,108960.0,37.32,37.35,37.19,37.26,108960.0
2016-08-22 10:10:00,37.25,37.48,37.19,37.48,112204.0,37.25,37.48,37.19,37.48,112204.0
2016-08-22 10:20:00,37.47,37.58,37.39,37.4,95929.0,37.47,37.58,37.39,37.4,95929.0
2016-08-22 10:30:00,37.41,37.52,37.36,37.36,48644.0,37.41,37.52,37.36,37.36,48644.0
2016-08-22 10:40:00,37.36,37.44,37.36,37.41,17696.0,37.36,37.44,37.36,37.41,17696.0
2016-08-22 10:50:00,37.41,37.41,37.31,37.35,40848.0,37.41,37.41,37.31,37.35,40848.0
2016-08-22 11:00:00,37.34,37.39,37.3,37.31,42908.0,37.34,37.39,37.3,37.31,42908.0
2016-08-22 11:10:00,37.32,37.34,37.24,37.25,50791.0,37.32,37.34,37.24,37.25,50791.0
2016-08-22 11:20:00,37.26,37.28,37.23,37.27,65428.0,37.26,37.28,37.23,37.27,65428.0
2016-08-22 11:30:00,37.26,37.33,37.21,37.32,61513.0,37.26,37.33,37.21,37.32,61513.0
2016-08-22 11:40:00,37.32,37.33,37.24,37.26,33622.0,37.32,37.33,37.24,37.26,33622.0
2016-08-22 11:50:00,37.26,37.31,37.26,37.27,24980.0,37.26,37.31,37.26,37.27,24980.0
2016-08-22 12:00:00,37.26,37.27,37.24,37.25,15483.0,37.26,37.27,37.24,37.25,15483.0
2016-08-22 12:10:00,37.26,37.27,37.23,37.26,24588.0,37.26,37.27,37.23,37.26,24588.0
2016-08-22 12:20:00,37.26,37.39,37.24,37.29,36697.0,37.26,37.39,37.24,37.29,36697.0
2016-08-22 12:30:00,37.29,37.31,37.28,37.28,15508.0,37.29,37.31,37.28,37.28,15508.0
2016-08-22 12:40:00,37.29,37.36,37.24,37.36,24715.0,37.29,37.36,37.24,37.36,24715.0
2016-08-22 12:50:00,37.35,37.35,37.28,37.31,17662.0,37.35,37.35,37.28,37.31,17662.0
2016-08-22 13:00:00,37.31,37.32,37.24,37.28,17967.0,37.31,37.32,37.24,37.28,17967.0
2016-08-22 13:10:00,37.27,37.31,37.24,37.28,24105.0,37.27,37.31,37.24,37.28,24105.0
2016-08-22 13:20:00,37.27,37.29,37.22,37.28,35377.0,37.27,37.29,37.22,37.28,35377.0
2016-08-22 13:30:00,37.28,37.3,37.24,37.3,27831.0,37.28,37.3,37.24,37.3,27831.0
2016-08-22 13:40:00,37.3,37.44,37.29,37.42,61571.0,37.3,37.44,37.29,37.42,61571.0
2016-08-22 13:50:00,37.4,37.41,37.33,37.33,35244.0,37.4,37.41,37.33,37.33,35244.0
2016-08-22 14:00:00,37.35,37.41,37.33,37.41,31440.0,37.35,37.41,37.33,37.41,31440.0
2016-08-22 14:10:00,37.42,37.5,37.4,37.5,75795.0,37.42,37.5,37.4,37.5,75795.0
2016-08-22 14:20:00,37.51,37.6,37.51,37.56,52716.0,37.51,37.6,37.51,37.56,52716.0
2016-08-22 14:30:00,37.55,37.6,37.53,37.6,44626.0,37.55,37.6,37.53,37.6,44626.0
2016-08-22 14:40:00,37.6,37.63,37.53,37.57,37033.0,37.6,37.63,37.53,37.57,37033.0
2016-08-22 14:50:00,37.58,37.58,37.5,37.53,40014.0,37.58,37.58,37.5,37.53,40014.0
2016-08-22 15:00:00,37.53,37.62,37.51,37.62,87024.0,37.53,37.62,37.51,37.62,87024.0
2016-08-22 15:10:00,37.61,37.62,37.54,37.55,56273.0,37.61,37.62,37.54,37.55,56273.0
2016-08-22 15:20:00,37.55,37.62,37.55,37.61,66108.0,37.55,37.62,37.55,37.61,66108.0
2016-08-22 15:30:00,37.6,37.66,37.59,37.65,59463.0,37.6,37.66,37.59,37.65,59463.0
2016-08-22 15:40:00,37.66,37.66,37.62,37.63,65944.0,37.66,37.66,37.62,37.63,65944.0
2016-08-22 15:50:00,37.64,37.69,37.62,37.68,127665.0,37.64,37.69,37.62,37.68,127665.0
2016-08-23 09:30:00,37.74,38.0,37.5,37.76,119995.0,37.74,38.0,37.5,37.76,119995.0
2016-08-23 09:40:00,37.76,37.79,37.54,37.63,77108.0,37.76,37.79,37.54,37.63,77108.0
2016-08-23 09:50:00,37.64,37.69,37.38,37.54,87818.0,37.64,37.69,37.38,37.54,87818.0
2016-08-23 10:00:00,37.56,37.66,37.54,37.57,27700.0,37.56,37.66,37.54,37.57,27700.0
2016-08-23 10:10:00,37.57,37.63,37.52,37.58,19330.0,37.57,37.63,37.52,37.58,19330.0
2016-08-23 10:20:00,37.58,37.63,37.57,37.61,19631.0,37.58,37.63,37.57,37.61,19631.0
2016-08-23 10:30:00,37.61,37.64,37.57,37.58,39524.0,37.61,37.64,37.57,37.58,39524.0
2016-08-23 10:40:00,37.57,37.61,37.45,37.47,106720.0,37.57,37.61,37.45,37.47,106720.0
2016-08-23 10:50:00,37.47,37.48,37.4,37.45,32352.0,37.47,37.48,37.4,37.45,32352.0
2016-08-23 11:00:00,37.48,37.48,37.41,37.44,38903.0,37.48,37.48,37.41,37.44,38903.0
2016-08-23 11:10:00,37.44,37.48,37.43,37.45,13865.0,37.44,37.48,37.43,37.45,13865.0
2016-08-23 11:20:00,37.45,37.58,37.45,37.55,34880.0,37.45,37.58,37.45,37.55,34880.0
2016-08-23 11:30:00,37.54,37.6,37.54,37.56,21870.0,37.54,37.6,37.54,37.56,21870.0
2016-08-23 11:40:00,37.56,37.58,37.52,37.55,29340.0,37.56,37.58,37.52,37.55,29340.0
2016-08-23 11:50:00,37.54,37.55,37.49,37.5,13039.0,37.54,37.55,37.49,37.5,13039.0
2016-08-23 12:00:00,37.5,37.52,37.46,37.5,22811.0,37.5,37.52,37.46,37.5,22811.0
2016-08-23 12:10:00,37.51,37.56,37.5,37.54,21916.0,37.51,37.56,37.5,37.54,21916.0
2016-08-23 12:20:00,37.53,37.58,37.53,37.55,11235.0,37.53,37.58,37.53,37.55,11235.0
2016-08-23 12:30:00,37.56,37.57,37.51,37.52,24249.0,37.56,37.57,37.51,37.52,24249.0
2016-08-23 12:40:00,37.51,37.52,37.44,37.46,20222.0,37.51,37.52,37.44,37.46,20222.0
2016-08-23 12:50:00,37.48,37.5,37.4,37.44,51798.0,37.48,37.5,37.4,37.44,51798.0
2016-08-23 13:00:00,37.46,37.54,37.43,37.53,16112.0,37.46,37.54,37.43,37.53,16112.0
2016-08-23 13:10:00,37.53,37.54,37.49,37.54,18445.0,37.53,37.54,37.49,37.54,18445.0
2016-08-23 13:20:00,37.54,37.59,37.54,37.57,22030.0,37.54,37.59,37.54,37.57,22030.0
2016-08-23 13:30:00,37.58,37.59,37.55,37.56,23965.0,37.58,37.59,37.55,37.56,23965.0
2016-08-23 13:40:00,37.56,37.59,37.56,37.56,35023.0,37.56,37.59,37.56,37.56,35023.0
2016-08-23 13:50:00,37.55,37.55,37.43,37.43,56751.0,37.55,37.55,37.43,37.43,56751.0
2016-08-23 14:00:00,37.43,37.54,37.4,37.53,60794.0,37.43,37.54,37.4,37.53,60794.0
2016-08-23 14:10:00,37.52,37.56,37.5,37.54,20629.0,37.52,37.56,37.5,37.54,20629.0
2016-08-23 14:20:00,37.53,37.55,37.5,37.54,22219.0,37.53,37.55,37.5,37.54,22219.0
2016-08-23 14:30:00,37.53,37.58,37.53,37.54,13743.0,37.53,37.58,37.53,37.54,13743.0
2016-08-23 14:40:00,37.54,37.57,37.53,37.55,18528.0,37.54,37.57,37.53,37.55,18528.0
2016-08-23 14:50:00,37.56,37.6,37.55,37.6,15916.0,37.56,37.6,37.55,37.6,15916.0
2016-08-23 15:00:00,37.59,37.6,37.54,37.58,18155.0,37.59,37.6,37.54,37.58,18155.0
2016-08-23 15:10:00,37.58,37.58,37.51,37.55,44496.0,37.58,37.58,37.51,37.55,44496.0
2016-08-23 15:20:00,37.54,37.55,37.49,37.5,30479.0,37.54,37.55,37.49,37.5,30479.0
2016-08-23 15:30:00,37.49,37.51,37.45,37.47,50935.0,37.49,37.51,37.45,37.47,50935.0
2016-08-23 15:40:00,37.47,37.49,37.43,37.45,75862.0,37.47,37.49,37.43,37.45,75862.0
2016-08-23 15:50:00,37.45,37.47,37.43,37.43,116653.0,37.45,37.47,37.43,37.43,116653.0
2016-08-24 09:30:00,37.33,37.65,37.33,37.44,115867.0,37.33,37.65,37.33,37.44,115867.0
2016-08-24 09:40:00,37.44,37.6,37.36,37.49,87311.0,37.44,37.6,37.36,37.49,87311.0
2016-08-24 09:50:00,37.49,37.58,37.47,37.52,79153.0,37.49,37.58,37.47,37.52,79153.0
2016-08-24 10:00:00,37.53,37.84,37.52,37.77,91935.0,37.53,37.84,37.52,37.77,91935.0
2016-08-24 10:10:00,37.79,37.83,37.6,37.72,137802.0,37.79,37.83,37.6,37.72,137802.0
2016-08-24 10:20:00,37.7,37.79,37.66,37.75,47192.0,37.7,37.79,37.66,37.75,47192.0
2016-08-24 10:30:00,37.74,37.74,37.6,37.67,49616.0,37.74,37.74,37.6,37.67,49616.0
2016-08-24 10:40:00,37.66,37.69,37.59,37.66,61286.0,37.66,37.69,37.59,37.66,61286.0
2016-08-24 10:50:00,37.66,37.69,37.62,37.67,35665.0,37.66,37.69,37.62,37.67,35665.0
2016-08-24 11:00:00,37.67,37.67,37.61,37.65,43000.0,37.67,37.67,37.61,37.65,43000.0
2016-08-24 11:10:00,37.65,37.65,37.58,37.63,21864.0,37.65,37.65,37.58,37.63,21864.0
2016-08-24 11:20:00,37.63,37.66,37.58,37.61,29047.0,37.63,37.66,37.58,37.61,29047.0
2016-08-24 11:30:00,37.61,37.62,37.57,37.58,23429.0,37.61,37.62,37.57,37.58,23429.0
2016-08-24 11:40:00,37.57,37.65,37.51,37.64,75825.0,37.57,37.65,37.51,37.64,75825.0
2016-08-24 11:50:00,37.65,37.67,37.58,37.63,77253.0,37.65,37.67,37.58,37.63,77253.0
2016-08-24 12:00:00,37.63,37.7,37.63,37.64,53451.0,37.63,37.7,37.63,37.64,53451.0
2016-08-24 12:10:00,37.64,37.65,37.6,37.63,25197.0,37.64,37.65,37.6,37.63,25197.0
2016-08-24 12:20:00,37.62,37.63,37.56,37.57,24975.0,37.62,37.63,37.56,37.57,24975.0
2016-08-24 12:30:00,37.56,37.59,37.51,37.52,25558.0,37.56,37.59,37.51,37.52,25558.0
2016-08-24 12:40:00,37.52,37.54,37.51,37.51,23356.0,37.52,37.54,37.51,37.51,23356.0
2016-08-24 12:50:00,37.52,37.55,37.5,37.53,29144.0,37.52,37.55,37.5,37.53,29144.0
2016-08-24 13:00:00,37.52,37.56,37.51,37.52,33250.0,37.52,37.56,37.51,37.52,33250.0
2016-08-24 13:10:00,37.52,37.53,37.48,37.49,58643.0,37.52,37.53,37.48,37.49,58643.0
2016-08-24 13:20:00,37.49,37.51,37.48,37.49,34983.0,37.49,37.51,37.48,37.49,34983.0
2016-08-24 13:30:00,37.49,37.55,37.49,37.53,39183.0,37.49,37.55,37.49,37.53,39183.0
2016-08-24 13:40:00,37.53,37.54,37.46,37.48,26645.0,37.53,37.54,37.46,37.48,26645.0
2016-08-24 13:50:00,37.47,37.51,37.47,37.49,23115.0,37.47,37.51,37.47,37.49,23115.0
2016-08-24 14:00:00,37.48,37.5,37.41,37.43,64520.0,37.48,37.5,37.41,37.43,64520.0
2016-08-24 14:10:00,37.43,37.45,37.39,37.45,33086.0,37.43,37.45,37.39,37.45,33086.0
2016-08-24 14:20:00,37.45,37.48,37.32,37.33,59938.0,37.45,37.48,37.32,37.33,59938.0
2016-08-24 14:30:00,37.32,37.34,37.27,37.32,94638.0,37.32,37.34,37.27,37.32,94638.0
2016-08-24 14:40:00,37.33,37.36,37.25,37.26,145434.0,37.33,37.36,37.25,37.26,145434.0
2016-08-24 14:50:00,37.26,37.31,37.24,37.3,35833.0,37.26,37.31,37.24,37.3,35833.0
2016-08-24 15:00:00,37.29,37.29,37.21,37.23,64292.0,37.29,37.29,37.21,37.23,64292.0
2016-08-24 15:10:00,37.22,37.24,37.16,37.17,47877.0,37.22,37.24,37.16,37.17,47877.0
2016-08-24 15:20:00,37.16,37.21,37.15,37.19,36118.0,37.16,37.21,37.15,37.19,36118.0
2016-08-24 15:30:00,37.19,37.2,37.18,37.19,43139.0,37.19,37.2,37.18,37.19,43139.0
2016-08-24 15:40:00,37.18,37.27,37.17,37.26,115329.0,37.18,37.27,37.17,37.26,115329.0
2016-08-24 15:50:00,37.27,37.32,37.23,37.32,145741.0,37.27,37.32,37.23,37.32,145741.0
2016-08-25 09:30:00,37.15,37.27,36.85,37.0,206574.0,37.15,37.27,36.85,37.0,206574.0
2016-08-25 09:40:00,36.97,37.05,36.81,36.82,80064.0,36.97,37.05,36.81,36.82,80064.0
2016-08-25 09:50:00,36.83,36.93,36.8,36.9,160602.0,36.83,36.93,36.8,36.9,160602.0
2016-08-25 10:00:00,36.91,36.97,36.85,36.95,71789.0,36.91,36.97,36.85,36.95,71789.0
2016-08-25 10:10:00,36.97,37.16,36.93,37.09,59865.0,36.97,37.16,36.93,37.09,59865.0
2016-08-25 10:20:00,37.09,37.16,37.06,37.06,27033.0,37.09,37.16,37.06,37.06,27033.0
2016-08-25 10:30:00,37.06,37.1,36.9,36.95,42237.0,37.06,37.1,36.9,36.95,42237.0
2016-08-25 10:40:00,36.94,37.03,36.91,36.92,36375.0,36.94,37.03,36.91,36.92,36375.0
2016-08-25 10:50:00,36.93,36.95,36.8,36.87,108362.0,36.93,36.95,36.8,36.87,108362.0
2016-08-25 11:00:00,36.87,36.99,36.86,36.98,45733.0,36.87,36.99,36.86,36.98,45733.0
2016-08-25 11:10:00,36.97,37.03,36.94,37.02,35483.0,36.97,37.03,36.94,37.02,35483.0
2016-08-25 11:20:00,37.03,37.15,37.02,37.08,34452.0,37.03,37.15,37.02,37.08,34452.0
2016-08-25 11:30:00,37.06,37.07,36.95,37.0,43067.0,37.06,37.07,36.95,37.0,43067.0
2016-08-25 11:40:00,36.99,37.0,36.93,36.94,34903.0,36.99,37.0,36.93,36.94,34903.0
2016-08-25 11:50:00,36.95,37.0,36.92,36.99,46635.0,36.95,37.0,36.92,36.99,46635.0
2016-08-25 12:00:00,36.98,37.0,36.95,36.95,23361.0,36.98,37.0,36.95,36.95,23361.0
2016-08-25 12:10:00,36.95,36.99,36.94,36.98,20680.0,36.95,36.99,36.94,36.98,20680.0
2016-08-25 12:20:00,36.98,37.08,36.98,37.06,28544.0,36.98,37.08,36.98,37.06,28544.0
2016-08-25 12:30:00,37.07,37.26,37.06,37.24,131724.0,37.07,37.26,37.06,37.24,131724.0
2016-08-25 12:40:00,37.25,37.28,37.14,37.2,79422.0,37.25,37.28,37.14,37.2,79422.0
2016-08-25 12:50:00,37.2,37.28,37.11,37.12,53769.0,37.2,37.28,37.11,37.12,53769.0
2016-08-25 13:00:00,37.12,37.13,37.04,37.08,43142.0,37.12,37.13,37.04,37.08,43142.0
2016-08-25 13:10:00,37.09,37.1,36.99,37.02,46602.0,37.09,37.1,36.99,37.02,46602.0
2016-08-25 13:20:00,37.02,37.21,37.02,37.16,62147.0,37.02,37.21,37.02,37.16,62147.0
2016-08-25 13:30:00,37.16,37.17,37.01,37.01,47996.0,37.16,37.17,37.01,37.01,47996.0
2016-08-25 13:40:00,37.01,37.02,36.99,37.0,41770.0,37.01,37.02,36.99,37.0,41770.0
2016-08-25 13:50:00,36.99,37.04,36.99,37.01,55637.0,36.99,37.04,36.99,37.01,55637.0
2016-08-25 14:00:00,37.01,37.01,36.92,36.93,29606.0,37.01,37.01,36.92,36.93,29606.0
2016-08-25 14:10:00,36.94,37.0,36.92,36.99,44398.0,36.94,37.0,36.92,36.99,44398.0
2016-08-25 14:20:00,37.0,37.02,36.97,37.0,38889.0,37.0,37.02,36.97,37.0,38889.0
2016-08-25 14:30:00,37.0,37.04,36.99,37.04,18963.0,37.0,37.04,36.99,37.04,18963.0
2016-08-25 14:40:00,37.04,37.06,37.0,37.01,48220.0,37.04,37.06,37.0,37.01,48220.0
2016-08-25 14:50:00,37.0,37.0,36.97,37.0,79418.0,37.0,37.0,36.97,37.0,79418.0
2016-08-25 15:00:00,37.0,37.08,36.99,37.08,38707.0,37.0,37.08,36.99,37.08,38707.0
2016-08-25 15:10:00,37.08,37.09,37.03,37.04,38192.0,37.08,37.09,37.03,37.04,38192.0
2016-08-25 15:20:00,37.04,37.08,37.02,37.02,44555.0,37.04,37.08,37.02,37.02,44555.0
2016-08-25 15:30:00,37.02,37.06,37.0,37.01,64328.0,37.02,37.06,37.0,37.01,64328.0
2016-08-25 15:40:00,37.01,37.02,37.0,37.02,47026.0,37.01,37.02,37.0,37.02,47026.0
2016-08-25 15:50:00,37.02,37.05,37.0,37.04,90602.0,37.02,37.05,37.0,37.04,90602.0
2016-08-26 09:30:00,37.32,37.65,37.25,37.48,114654.0,37.32,37.65,37.25,37.48,114654.0
2016-08-26 09:40:00,37.5,37.51,37.37,37.41,67600.0,37.5,37.51,37.37,37.41,67600.0
2016-08-26 09:50:00,37.4,37.52,37.31,37.47,75440.0,37.4,37.52,37.31,37.47,75440.0
2016-08-26 10:00:00,37.45,37.8,37.36,37.78,159245.0,37.45,37.8,37.36,37.78,159245.0
2016-08-26 10:10:00,37.79,37.99,37.74,37.94,211765.0,37.79,37.99,37.74,37.94,211765.0
2016-08-26 10:20:00,37.95,38.14,37.95,37.97,181484.0,37.95,38.14,37.95,37.97,181484.0
2016-08-26 10:30:00,37.98,38.05,37.94,38.02,80574.0,37.98,38.05,37.94,38.02,80574.0
2016-08-26 10:40:00,38.03,38.14,38.0,38.09,134407.0,38.03,38.14,38.0,38.09,134407.0
2016-08-26 10:50:00,38.1,38.1,37.89,37.97,139597.0,38.1,38.1,37.89,37.97,139597.0
2016-08-26 11:00:00,37.97,37.97,37.56,37.57,132790.0,37.97,37.97,37.56,37.57,132790.0
2016-08-26 11:10:00,37.57,37.74,37.56,37.72,82552.0,37.57,37.74,37.56,37.72,82552.0
2016-08-26 11:20:00,37.72,37.81,37.71,37.74,32564.0,37.72,37.81,37.71,37.74,32564.0
2016-08-26 11:30:00,37.73,37.81,37.72,37.77,28307.0,37.73,37.81,37.72,37.77,28307.0
2016-08-26 11:40:00,37.79,37.79,37.63,37.74,42281.0,37.79,37.79,37.63,37.74,42281.0
2016-08-26 11:50:00,37.74,37.75,37.61,37.62,38326.0,37.74,37.75,37.61,37.62,38326.0
2016-08-26 12:00:00,37.62,37.62,37.32,37.34,82889.0,37.62,37.62,37.32,37.34,82889.0
2016-08-26 12:10:00,37.33,37.41,37.25,37.4,54220.0,37.33,37.41,37.25,37.4,54220.0
2016-08-26 12:20:00,37.4,37.56,37.39,37.53,29202.0,37.4,37.56,37.39,37.53,29202.0
2016-08-26 12:30:00,37.54,37.61,37.52,37.57,33405.0,37.54,37.61,37.52,37.57,33405.0
2016-08-26 12:40:00,37.56,37.56,37.5,37.51,35897.0,37.56,37.56,37.5,37.51,35897.0
2016-08-26 12:50:00,37.51,37.61,37.49,37.57,45751.0,37.51,37.61,37.49,37.57,45751.0
2016-08-26 13:00:00,37.58,37.63,37.58,37.58,24907.0,37.58,37.63,37.58,37.58,24907.0
2016-08-26 13:10:00,37.59,37.61,37.53,37.54,31401.0,37.59,37.61,37.53,37.54,31401.0
2016-08-26 13:20:00,37.53,37.65,37.5,37.62,24565.0,37.53,37.65,37.5,37.62,24565.0
2016-08-26 13:30:00,37.61,37.62,37.49,37.59,38234.0,37.61,37.62,37.49,37.59,38234.0
2016-08-26 13:40:00,37.58,37.59,37.54,37.56,25590.0,37.58,37.59,37.54,37.56,25590.0
2016-08-26 13:50:00,37.55,37.59,37.45,37.47,31781.0,37.55,37.59,37.45,37.47,31781.0
2016-08-26 14:00:00,37.46,37.55,37.46,37.55,42997.0,37.46,37.55,37.46,37.55,42997.0
2016-08-26 14:10:00,37.56,37.56,37.49,37.52,62342.0,37.56,37.56,37.49,37.52,62342.0
2016-08-26 14:20:00,37.51,37.51,37.4,37.42,29363.0,37.51,37.51,37.4,37.42,29363.0
2016-08-26 14:30:00,37.41,37.41,37.36,37.41,25945.0,37.41,37.41,37.36,37.41,25945.0
2016-08-26 14:40:00,37.41,37.42,37.37,37.37,24480.0,37.41,37.42,37.37,37.37,24480.0
2016-08-26 14:50:00,37.38,37.4,37.34,37.36,25781.0,37.38,37.4,37.34,37.36,25781.0
2016-08-26 15:00:00,37.34,37.46,37.31,37.41,82564.0,37.34,37.46,37.31,37.41,82564.0
2016-08-26 15:10:00,37.42,37.49,37.39,37.48,36584.0,37.42,37.49,37.39,37.48,36584.0
2016-08-26 15:20:00,37.49,37.62,37.45,37.58,50297.0,37.49,37.62,37.45,37.58,50297.0
2016-08-26 15:30:00,37.59,37.64,37.54,37.55,62700.0,37.59,37.64,37.54,37.55,62700.0
2016-08-26 15:40:00,37.56,37.57,37.47,37.48,99695.0,37.56,37.57,37.47,37.48,99695.0
2016-08-26 15:50:00,37.48,37.56,37.48,37.53,139425.0,37.48,37.56,37.48,37.53,139425.0
2016-08-29 09:30:00,37.69,37.79,37.5,37.54,112528.0,37.69,37.79,37.5,37.54,112528.0
2016-08-29 09:40:00,37.54,37.6,37.5,37.56,62186.0,37.54,37.6,37.5,37.56,62186.0
2016-08-29 09:50:00,37.55,37.83,37.54,37.67,84640.0,37.55,37.83,37.54,37.67,84640.0
2016-08-29 10:00:00,37.67,37.77,37.63,37.74,30173.0,37.67,37.77,37.63,37.74,30173.0
2016-08-29 10:10:00,37.74,38.04,37.73,37.94,118126.0,37.74,38.04,37.73,37.94,118126.0
2016-08-29 10:20:00,37.91,37.97,37.83,37.84,45608.0,37.91,37.97,37.83,37.84,45608.0
2016-08-29 10:30:00,37.82,37.83,37.66,37.67,35922.0,37.82,37.83,37.66,37.67,35922.0
2016-08-29 10:40:00,37.67,37.75,37.67,37.72,35564.0,37.67,37.75,37.67,37.72,35564.0
2016-08-29 10:50:00,37.73,37.77,37.7,37.72,33383.0,37.73,37.77,37.7,37.72,33383.0
2016-08-29 11:00:00,37.72,37.73,37.58,37.59,100084.0,37.72,37.73,37.58,37.59,100084.0
2016-08-29 11:10:00,37.58,37.61,37.57,37.58,57068.0,37.58,37.61,37.57,37.58,57068.0
2016-08-29 11:20:00,37.58,37.69,37.58,37.68,39976.0,37.58,37.69,37.58,37.68,39976.0
2016-08-29 11:30:00,37.69,37.7,37.64,37.66,20345.0,37.69,37.7,37.64,37.66,20345.0
2016-08-29 11:40:00,37.67,37.76,37.66,37.72,24740.0,37.67,37.76,37.66,37.72,24740.0
2016-08-29 11:50:00,37.73,37.77,37.64,37.66,49531.0,37.73,37.77,37.64,37.66,49531.0
2016-08-29 12:00:00,37.65,37.65,37.58,37.6,41401.0,37.65,37.65,37.58,37.6,41401.0
2016-08-29 12:10:00,37.61,37.64,37.6,37.63,33962.0,37.61,37.64,37.6,37.63,33962.0
2016-08-29 12:20:00,37.63,37.68,37.62,37.68,22195.0,37.63,37.68,37.62,37.68,22195.0
2016-08-29 12:30:00,37.68,37.68,37.64,37.64,20999.0,37.68,37.68,37.64,37.64,20999.0
2016-08-29 12:40:00,37.65,37.65,37.6,37.65,18594.0,37.65,37.65,37.6,37.65,18594.0
2016-08-29 12:50:00,37.65,37.72,37.62,37.72,34887.0,37.65,37.72,37.62,37.72,34887.0
2016-08-29 13:00:00,37.72,37.75,37.7,37.7,29978.0,37.72,37.75,37.7,37.7,29978.0
2016-08-29 13:10:00,37.69,37.7,37.63,37.64,19475.0,37.69,37.7,37.63,37.64,19475.0
2016-08-29 13:20:00,37.63,37.67,37.62,37.66,21859.0,37.63,37.67,37.62,37.66,21859.0
2016-08-29 13:30:00,37.67,37.71,37.64,37.64,20920.0,37.67,37.71,37.64,37.64,20920.0
2016-08-29 13:40:00,37.65,37.69,37.64,37.69,23022.0,37.65,37.69,37.64,37.69,23022.0
2016-08-29 13:50:00,37.69,37.72,37.65,37.65,43249.0,37.69,37.72,37.65,37.65,43249.0
2016-08-29 14:00:00,37.64,37.67,37.62,37.67,35900.0,37.64,37.67,37.62,37.67,35900.0
2016-08-29 14:10:00,37.66,37.67,37.63,37.63,33729.0,37.66,37.67,37.63,37.63,33729.0
2016-08-29 14:20:00,37.63,37.64,37.58,37.61,49329.0,37.63,37.64,37.58,37.61,49329.0
2016-08-29 14:30:00,37.61,37.61,37.56,37.56,43715.0,37.61,37.61,37.56,37.56,43715.0
2016-08-29 14:40:00,37.57,37.57,37.51,37.53,113249.0,37.57,37.57,37.51,37.53,113249.0
2016-08-29 14:50:00,37.52,37.58,37.52,37.57,37503.0,37.52,37.58,37.52,37.57,37503.0
2016-08-29 15:00:00,37.56,37.57,37.55,37.55,33068.0,37.56,37.57,37.55,37.55,33068.0
2016-08-29 15:10:00,37.55,37.57,37.54,37.56,51199.0,37.55,37.57,37.54,37.56,51199.0
2016-08-29 15:20:00,37.57,37.57,37.52,37.52,61069.0,37.57,37.57,37.52,37.52,61069.0
2016-08-29 15:30:00,37.52,37.56,37.52,37.55,56518.0,37.52,37.56,37.52,37.55,56518.0
2016-08-29 15:40:00,37.56,37.57,37.53,37.55,71371.0,37.56,37.57,37.53,37.55,71371.0
2016-08-29 15:50:00,37.55,37.59,37.55,37.59,189191.0,37.55,37.59,37.55,37.59,189191.0
2016-08-30 09:30:00,37.5,37.87,37.5,37.87,70183.0,37.5,37.87,37.5,37.87,70183.0
2016-08-30 09:40:00,37.86,38.09,37.77,38.06,105951.0,37.86,38.09,37.77,38.06,105951.0
2016-08-30 09:50:00,38.05,38.24,38.03,38.18,120691.0,38.05,38.24,38.03,38.18,120691.0
2016-08-30 10:00:00,38.18,38.28,38.08,38.11,107368.0,38.18,38.28,38.08,38.11,107368.0
2016-08-30 10:10:00,38.11,38.21,37.99,38.13,56716.0,38.11,38.21,37.99,38.13,56716.0
2016-08-30 10:20:00,38.12,38.14,38.02,38.08,29331.0,38.12,38.14,38.02,38.08,29331.0
2016-08-30 10:30:00,38.09,38.09,37.89,37.9,45780.0,38.09,38.09,37.89,37.9,45780.0
2016-08-30 10:40:00,37.9,38.05,37.89,38.05,32298.0,37.9,38.05,37.89,38.05,32298.0
2016-08-30 10:50:00,38.05,38.06,37.85,37.92,40460.0,38.05,38.06,37.85,37.92,40460.0
2016-08-30 11:00:00,37.92,38.0,37.9,37.92,22583.0,37.92,38.0,37.9,37.92,22583.0
2016-08-30 11:10:00,37.91,37.92,37.82,37.88,34074.0,37.91,37.92,37.82,37.88,34074.0
2016-08-30 11:20:00,37.88,37.88,37.8,37.82,27050.0,37.88,37.88,37.8,37.82,27050.0
2016-08-30 11:30:00,37.82,37.9,37.77,37.9,45730.0,37.82,37.9,37.77,37.9,45730.0
2016-08-30 11:40:00,37.9,37.97,37.83,37.97,40720.0,37.9,37.97,37.83,37.97,40720.0
2016-08-30 11:50:00,37.96,38.02,37.95,38.0,28547.0,37.96,38.02,37.95,38.0,28547.0
2016-08-30 12:00:00,38.0,38.15,38.0,38.09,55911.0,38.0,38.15,38.0,38.09,55911.0
2016-08-30 12:10:00,38.09,38.1,38.04,38.09,21822.0,38.09,38.1,38.04,38.09,21822.0
2016-08-30 12:20:00,38.1,38.11,37.99,38.0,40221.0,38.1,38.11,37.99,38.0,40221.0
2016-08-30 12:30:00,38.01,38.05,37.95,38.04,29792.0,38.01,38.05,37.95,38.04,29792.0
2016-08-30 12:40:00,38.04,38.06,38.0,38.02,21017.0,38.04,38.06,38.0,38.02,21017.0
2016-08-30 12:50:00,38.02,38.04,37.98,37.98,24157.0,38.02,38.04,37.98,37.98,24157.0
2016-08-30 13:00:00,37.98,37.98,37.92,37.95,26113.0,37.98,37.98,37.92,37.95,26113.0
2016-08-30 13:10:00,37.96,38.0,37.92,37.93,26752.0,37.96,38.0,37.92,37.93,26752.0
2016-08-30 13:20:00,37.91,37.97,37.86,37.96,26589.0,37.91,37.97,37.86,37.96,26589.0
2016-08-30 13:30:00,37.95,37.96,37.93,37.95,32516.0,37.95,37.96,37.93,37.95,32516.0
2016-08-30 13:40:00,37.95,37.96,37.83,37.84,24896.0,37.95,37.96,37.83,37.84,24896.0
2016-08-30 13:50:00,37.84,37.89,37.78,37.89,23381.0,37.84,37.89,37.78,37.89,23381.0
2016-08-30 14:00:00,37.89,37.92,37.83,37.84,35342.0,37.89,37.92,37.83,37.84,35342.0
2016-08-30 14:10:00,37.82,37.87,37.81,37.84,41140.0,37.82,37.87,37.81,37.84,41140.0
2016-08-30 14:20:00,37.84,37.94,37.84,37.93,25115.0,37.84,37.94,37.84,37.93,25115.0
2016-08-30 14:30:00,37.93,38.0,37.92,38.0,50849.0,37.93,38.0,37.92,38.0,50849.0
2016-08-30 14:40:00,37.99,38.06,37.99,38.02,38455.0,37.99,38.06,37.99,38.02,38455.0
2016-08-30 14:50:00,38.02,38.09,38.01,38.02,50601.0,38.02,38.09,38.01,38.02,50601.0
2016-08-30 15:00:00,38.02,38.03,37.97,37.99,54633.0,38.02,38.03,37.97,37.99,54633.0
2016-08-30 15:10:00,37.99,38.0,37.93,38.0,69663.0,37.99,38.0,37.93,38.0,69663.0
2016-08-30 15:20:00,38.01,38.06,37.98,38.02,48849.0,38.01,38.06,37.98,38.02,48849.0
2016-08-30 15:30:00,38.02,38.07,38.01,38.07,53485.0,38.02,38.07,38.01,38.07,53485.0
2016-08-30 15:40:00,38.07,38.16,38.06,38.15,103506.0,38.07,38.16,38.06,38.15,103506.0
2016-08-30 15:50:00,38.15,38.28,38.14,38.26,334231.0,38.15,38.28,38.14,38.26,334231.0
2016-08-31 09:30:00,37.76,37.89,37.28,37.35,401195.0,37.76,37.89,37.28,37.35,401195.0
2016-08-31 09:40:00,37.34,37.62,37.32,37.62,145649.0,37.34,37.62,37.32,37.62,145649.0
2016-08-31 09:50:00,37.61,37.7,37.54,37.63,94866.0,37.61,37.7,37.54,37.63,94866.0
2016-08-31 10:00:00,37.63,37.68,37.52,37.61,101625.0,37.63,37.68,37.52,37.61,101625.0
2016-08-31 10:10:00,37.6,37.7,37.57,37.59,103220.0,37.6,37.7,37.57,37.59,103220.0
2016-08-31 10:20:00,37.59,37.62,37.5,37.5,56511.0,37.59,37.62,37.5,37.5,56511.0
2016-08-31 10:30:00,37.5,37.5,37.32,37.43,80067.0,37.5,37.5,37.32,37.43,80067.0
2016-08-31 10:40:00,37.44,37.48,37.4,37.45,48815.0,37.44,37.48,37.4,37.45,48815.0
2016-08-31 10:50:00,37.45,37.47,37.31,37.32,73097.0,37.45,37.47,37.31,37.32,73097.0
2016-08-31 11:00:00,37.32,37.37,37.31,37.36,59765.0,37.32,37.37,37.31,37.36,59765.0
2016-08-31 11:10:00,37.36,37.44,37.33,37.41,49670.0,37.36,37.44,37.33,37.41,49670.0
2016-08-31 11:20:00,37.43,37.48,37.43,37.46,25340.0,37.43,37.48,37.43,37.46,25340.0
2016-08-31 11:30:00,37.47,37.48,37.38,37.45,31280.0,37.47,37.48,37.38,37.45,31280.0
2016-08-31 11:40:00,37.44,37.45,37.38,37.38,23590.0,37.44,37.45,37.38,37.38,23590.0
2016-08-31 11:50:00,37.39,37.53,37.36,37.51,70047.0,37.39,37.53,37.36,37.51,70047.0
2016-08-31 12:00:00,37.5,37.51,37.4,37.42,21451.0,37.5,37.51,37.4,37.42,21451.0
2016-08-31 12:10:00,37.42,37.48,37.41,37.43,21756.0,37.42,37.48,37.41,37.43,21756.0
2016-08-31 12:20:00,37.42,37.48,37.41,37.46,31582.0,37.42,37.48,37.41,37.46,31582.0
2016-08-31 12:30:00,37.46,37.46,37.37,37.45,36702.0,37.46,37.46,37.37,37.45,36702.0
2016-08-31 12:40:00,37.46,37.59,37.46,37.57,30255.0,37.46,37.59,37.46,37.57,30255.0
2016-08-31 12:50:00,37.56,37.66,37.53,37.65,40013.0,37.56,37.66,37.53,37.65,40013.0
2016-08-31 13:00:00,37.65,37.67,37.63,37.64,21994.0,37.65,37.67,37.63,37.64,21994.0
2016-08-31 13:10:00,37.65,37.68,37.63,37.64,49831.0,37.65,37.68,37.63,37.64,49831.0
2016-08-31 13:20:00,37.65,37.65,37.6,37.63,26809.0,37.65,37.65,37.6,37.63,26809.0
2016-08-31 13:30:00,37.64,37.66,37.61,37.65,44998.0,37.64,37.66,37.61,37.65,44998.0
2016-08-31 13:40:00,37.66,37.68,37.64,37.68,31066.0,37.66,37.68,37.64,37.68,31066.0
2016-08-31 13:50:00,37.68,37.69,37.64,37.66,32775.0,37.68,37.69,37.64,37.66,32775.0
2016-08-31 14:00:00,37.66,37.79,37.65,37.76,54564.0,37.66,37.79,37.65,37.76,54564.0
2016-08-31 14:10:00,37.77,37.79,37.75,37.77,27412.0,37.77,37.79,37.75,37.77,27412.0
2016-08-31 14:20:00,37.77,37.84,37.76,37.83,45238.0,37.77,37.84,37.76,37.83,45238.0
2016-08-31 14:30:00,37.84,37.84,37.77,37.82,33944.0,37.84,37.84,37.77,37.82,33944.0
2016-08-31 14:40:00,37.82,37.83,37.76,37.78,35241.0,37.82,37.83,37.76,37.78,35241.0
2016-08-31 14:50:00,37.79,37.8,37.72,37.73,28134.0,37.79,37.8,37.72,37.73,28134.0
2016-08-31 15:00:00,37.72,37.77,37.71,37.73,29976.0,37.72,37.77,37.71,37.73,29976.0
2016-08-31 15:10:00,37.73,37.82,37.68,37.8,42113.0,37.73,37.82,37.68,37.8,42113.0
2016-08-31 15:20:00,37.79,37.83,37.76,37.83,39770.0,37.79,37.83,37.76,37.83,39770.0
2016-08-31 15:30:00,37.82,37.84,37.79,37.8,54655.0,37.82,37.84,37.79,37.8,54655.0
2016-08-31 15:40:00,37.81,37.84,37.8,37.83,70515.0,37.81,37.84,37.8,37.83,70515.0
2016-08-31 15:50:00,37.84,37.85,37.78,37.81,141441.0,37.84,37.85,37.78,37.81,141441.0
2016-09-01 09:30:00,37.82,38.29,37.79,38.22,99709.0,37.82,38.29,37.79,38.22,99709.0
2016-09-01 09:40:00,38.19,38.26,38.13,38.22,56994.0,38.19,38.26,38.13,38.22,56994.0
2016-09-01 09:50:00,38.21,38.25,38.04,38.04,46605.0,38.21,38.25,38.04,38.04,46605.0
2016-09-01 10:00:00,38.03,38.13,37.9,38.02,46620.0,38.03,38.13,37.9,38.02,46620.0
2016-09-01 10:10:00,38.02,38.1,37.98,38.06,45529.0,38.02,38.1,37.98,38.06,45529.0
2016-09-01 10:20:00,38.03,38.07,37.81,37.83,69775.0,38.03,38.07,37.81,37.83,69775.0
2016-09-01 10:30:00,37.81,37.82,37.66,37.81,76931.0,37.81,37.82,37.66,37.81,76931.0
2016-09-01 10:40:00,37.81,37.9,37.75,37.79,43080.0,37.81,37.9,37.75,37.79,43080.0
2016-09-01 10:50:00,37.78,37.84,37.76,37.78,50642.0,37.78,37.84,37.76,37.78,50642.0
2016-09-01 11:00:00,37.78,37.82,37.75,37.76,57584.0,37.78,37.82,37.75,37.76,57584.0
2016-09-01 11:10:00,37.77,37.88,37.72,37.86,73597.0,37.77,37.88,37.72,37.86,73597.0
2016-09-01 11:20:00,37.86,37.9,37.79,37.84,41512.0,37.86,37.9,37.79,37.84,41512.0
2016-09-01 11:30:00,37.83,37.94,37.81,37.89,40390.0,37.83,37.94,37.81,37.89,40390.0
2016-09-01 11:40:00,37.89,37.94,37.84,37.91,52605.0,37.89,37.94,37.84,37.91,52605.0
2016-09-01 11:50:00,37.9,37.99,37.84,37.98,51931.0,37.9,37.99,37.84,37.98,51931.0
2016-09-01 12:00:00,37.98,38.05,37.95,38.03,53417.0,37.98,38.05,37.95,38.03,53417.0
2016-09-01 12:10:00,38.04,38.19,38.03,38.16,41690.0,38.04,38.19,38.03,38.16,41690.0
2016-09-01 12:20:00,38.16,38.36,38.15,38.34,109697.0,38.16,38.36,38.15,38.34,109697.0
2016-09-01 12:30:00,38.35,38.36,38.19,38.2,47326.0,38.35,38.36,38.19,38.2,47326.0
2016-09-01 12:40:00,38.21,38.24,38.19,38.23,37956.0,38.21,38.24,38.19,38.23,37956.0
2016-09-01 12:50:00,38.23,38.23,38.05,38.05,30752.0,38.23,38.23,38.05,38.05,30752.0
2016-09-01 13:00:00,38.06,38.07,38.0,38.03,23130.0,38.06,38.07,38.0,38.03,23130.0
2016-09-01 13:10:00,38.03,38.12,38.02,38.11,27893.0,38.03,38.12,38.02,38.11,27893.0
2016-09-01 13:20:00,38.11,38.17,38.04,38.07,32385.0,38.11,38.17,38.04,38.07,32385.0
2016-09-01 13:30:00,38.07,38.1,38.06,38.08,16005.0,38.07,38.1,38.06,38.08,16005.0
2016-09-01 13:40:00,38.08,38.09,38.02,38.03,13267.0,38.08,38.09,38.02,38.03,13267.0
2016-09-01 13:50:00,38.04,38.09,38.03,38.04,13576.0,38.04,38.09,38.03,38.04,13576.0
2016-09-01 14:00:00,38.05,38.06,37.98,38.0,22382.0,38.05,38.06,37.98,38.0,22382.0
2016-09-01 14:10:00,38.01,38.04,37.98,38.02,18723.0,38.01,38.04,37.98,38.02,18723.0
2016-09-01 14:20:00,38.02,38.15,38.02,38.14,39226.0,38.02,38.15,38.02,38.14,39226.0
2016-09-01 14:30:00,38.15,38.17,38.11,38.14,36445.0,38.15,38.17,38.11,38.14,36445.0
2016-09-01 14:40:00,38.15,38.24,38.15,38.23,30982.0,38.15,38.24,38.15,38.23,30982.0
2016-09-01 14:50:00,38.23,38.24,38.19,38.21,23013.0,38.23,38.24,38.19,38.21,23013.0
2016-09-01 15:00:00,38.22,38.24,38.18,38.23,51144.0,38.22,38.24,38.18,38.23,51144.0
2016-09-01 15:10:00,38.23,38.31,38.2,38.3,40625.0,38.23,38.31,38.2,38.3,40625.0
2016-09-01 15:20:00,38.3,38.36,38.3,38.33,61452.0,38.3,38.36,38.3,38.33,61452.0
2016-09-01 15:30:00,38.33,38.34,38.25,38.3,73284.0,38.33,38.34,38.25,38.3,73284.0
2016-09-01 15:40:00,38.31,38.45,38.31,38.36,96741.0,38.31,38.45,38.31,38.36,96741.0
2016-09-01 15:50:00,38.37,38.47,38.36,38.45,334193.0,38.37,38.47,38.36,38.45,334193.0
2016-09-02 09:30:00,38.49,38.77,38.42,38.56,89533.0,38.49,38.77,38.42,38.56,89533.0
2016-09-02 09:40:00,38.53,38.71,38.45,38.67,100991.0,38.53,38.71,38.45,38.67,100991.0
2016-09-02 09:50:00,38.68,38.8,38.64,38.74,112251.0,38.68,38.8,38.64,38.74,112251.0
2016-09-02 10:00:00,38.74,38.94,38.71,38.77,105939.0,38.74,38.94,38.71,38.77,105939.0
2016-09-02 10:10:00,38.78,38.83,38.64,38.65,79356.0,38.78,38.83,38.64,38.65,79356.0
2016-09-02 10:20:00,38.65,39.03,38.64,39.02,161879.0,38.65,39.03,38.64,39.02,161879.0
2016-09-02 10:30:00,39.0,39.03,38.95,39.0,73073.0,39.0,39.03,38.95,39.0,73073.0
2016-09-02 10:40:00,39.0,39.09,38.86,38.86,84099.0,39.0,39.09,38.86,38.86,84099.0
2016-09-02 10:50:00,38.85,38.89,38.7,38.7,58249.0,38.85,38.89,38.7,38.7,58249.0
2016-09-02 11:00:00,38.71,38.79,38.66,38.67,50801.0,38.71,38.79,38.66,38.67,50801.0
2016-09-02 11:10:00,38.67,38.67,38.55,38.58,82743.0,38.67,38.67,38.55,38.58,82743.0
2016-09-02 11:20:00,38.58,38.71,38.57,38.65,72931.0,38.58,38.71,38.57,38.65,72931.0
2016-09-02 11:30:00,38.65,38.74,38.65,38.71,39208.0,38.65,38.74,38.65,38.71,39208.0
2016-09-02 11:40:00,38.71,38.75,38.67,38.69,43559.0,38.71,38.75,38.67,38.69,43559.0
2016-09-02 11:50:00,38.68,38.72,38.67,38.7,23113.0,38.68,38.72,38.67,38.7,23113.0
2016-09-02 12:00:00,38.7,38.7,38.64,38.64,18542.0,38.7,38.7,38.64,38.64,18542.0
2016-09-02 12:10:00,38.64,38.64,38.51,38.53,40640.0,38.64,38.64,38.51,38.53,40640.0
2016-09-02 12:20:00,38.52,38.6,38.44,38.55,51559.0,38.52,38.6,38.44,38.55,51559.0
2016-09-02 12:30:00,38.54,38.57,38.54,38.54,16652.0,38.54,38.57,38.54,38.54,16652.0
2016-09-02 12:40:00,38.54,38.54,38.36,38.38,53834.0,38.54,38.54,38.36,38.38,53834.0
2016-09-02 12:50:00,38.39,38.48,38.38,38.4,35327.0,38.39,38.48,38.38,38.4,35327.0
2016-09-02 13:00:00,38.4,38.41,38.32,38.33,33679.0,38.4,38.41,38.32,38.33,33679.0
2016-09-02 13:10:00,38.34,38.39,38.3,38.35,36266.0,38.34,38.39,38.3,38.35,36266.0
2016-09-02 13:20:00,38.35,38.39,38.32,38.35,26415.0,38.35,38.39,38.32,38.35,26415.0
2016-09-02 13:30:00,38.35,38.35,38.25,38.26,49532.0,38.35,38.35,38.25,38.26,49532.0
2016-09-02 13:40:00,38.27,38.32,38.21,38.26,59671.0,38.27,38.32,38.21,38.26,59671.0
2016-09-02 13:50:00,38.27,38.28,38.19,38.26,36365.0,38.27,38.28,38.19,38.26,36365.0
2016-09-02 14:00:00,38.25,38.29,38.17,38.25,30851.0,38.25,38.29,38.17,38.25,30851.0
2016-09-02 14:10:00,38.25,38.28,38.22,38.24,23975.0,38.25,38.28,38.22,38.24,23975.0
2016-09-02 14:20:00,38.23,38.24,38.17,38.17,26846.0,38.23,38.24,38.17,38.17,26846.0
2016-09-02 14:30:00,38.17,38.26,38.16,38.26,30900.0,38.17,38.26,38.16,38.26,30900.0
2016-09-02 14:40:00,38.26,38.28,38.16,38.17,31077.0,38.26,38.28,38.16,38.17,31077.0
2016-09-02 14:50:00,38.18,38.25,38.17,38.22,28864.0,38.18,38.25,38.17,38.22,28864.0
2016-09-02 15:00:00,38.22,38.25,38.21,38.24,25863.0,38.22,38.25,38.21,38.24,25863.0
2016-09-02 15:10:00,38.23,38.25,38.17,38.2,34479.0,38.23,38.25,38.17,38.2,34479.0
2016-09-02 15:20:00,38.2,38.2,38.11,38.14,51336.0,38.2,38.2,38.11,38.14,51336.0
2016-09-02 15:30:00,38.13,38.18,38.12,38.16,71295.0,38.13,38.18,38.12,38.16,71295.0
2016-09-02 15:40:00,38.17,38.2,38.14,38.19,98124.0,38.17,38.2,38.14,38.19,98124.0
2016-09-02 15:50:00,38.18,38.21,38.16,38.18,159159.0,38.18,38.21,38.16,38.18,159159.0
2016-09-06 09:30:00,38.47,38.69,38.12,38.55,109952.0,38.47,38.69,38.12,38.55,109952.0
2016-09-06 09:40:00,38.56,38.98,38.54,38.87,91345.0,38.56,38.98,38.54,38.87,91345.0
2016-09-06 09:50:00,38.9,39.15,38.88,39.12,157512.0,38.9,39.15,38.88,39.12,157512.0
2016-09-06 10:00:00,39.1,39.2,39.03,39.08,95181.0,39.1,39.2,39.03,39.08,95181.0
2016-09-06 10:10:00,39.07,39.11,38.76,38.86,76787.0,39.07,39.11,38.76,38.86,76787.0
2016-09-06 10:20:00,38.87,39.0,38.76,38.99,36994.0,38.87,39.0,38.76,38.99,36994.0
2016-09-06 10:30:00,38.97,39.17,38.96,39.15,56459.0,38.97,39.17,38.96,39.15,56459.0
2016-09-06 10:40:00,39.15,39.22,39.14,39.21,86422.0,39.15,39.22,39.14,39.21,86422.0
2016-09-06 10:50:00,39.21,39.27,39.2,39.2,57118.0,39.21,39.27,39.2,39.2,57118.0
2016-09-06 11:00:00,39.19,39.26,39.18,39.25,45571.0,39.19,39.26,39.18,39.25,45571.0
2016-09-06 11:10:00,39.25,39.31,39.19,39.23,66180.0,39.25,39.31,39.19,39.23,66180.0
2016-09-06 11:20:00,39.22,39.25,39.1,39.12,40802.0,39.22,39.25,39.1,39.12,40802.0
2016-09-06 11:30:00,39.12,39.19,39.08,39.13,27147.0,39.12,39.19,39.08,39.13,27147.0
2016-09-06 11:40:00,39.13,39.26,39.13,39.25,26871.0,39.13,39.26,39.13,39.25,26871.0
2016-09-06 11:50:00,39.26,39.29,39.23,39.27,22960.0,39.26,39.29,39.23,39.27,22960.0
2016-09-06 12:00:00,39.27,39.29,39.2,39.21,50564.0,39.27,39.29,39.2,39.21,50564.0
2016-09-06 12:10:00,39.21,39.23,39.17,39.22,24402.0,39.21,39.23,39.17,39.22,24402.0
2016-09-06 12:20:00,39.22,39.23,39.1,39.11,31469.0,39.22,39.23,39.1,39.11,31469.0
2016-09-06 12:30:00,39.11,39.19,39.11,39.14,22801.0,39.11,39.19,39.11,39.14,22801.0
2016-09-06 12:40:00,39.15,39.23,39.13,39.22,25917.0,39.15,39.23,39.13,39.22,25917.0
2016-09-06 12:50:00,39.23,39.25,39.19,39.21,21242.0,39.23,39.25,39.19,39.21,21242.0
2016-09-06 13:00:00,39.22,39.25,39.22,39.22,19768.0,39.22,39.25,39.22,39.22,19768.0
2016-09-06 13:10:00,39.21,39.21,39.12,39.14,16735.0,39.21,39.21,39.12,39.14,16735.0
2016-09-06 13:20:00,39.13,39.16,39.12,39.13,18574.0,39.13,39.16,39.12,39.13,18574.0
2016-09-06 13:30:00,39.13,39.13,39.01,39.04,43253.0,39.13,39.13,39.01,39.04,43253.0
2016-09-06 13:40:00,39.04,39.08,39.03,39.08,16492.0,39.04,39.08,39.03,39.08,16492.0
2016-09-06 13:50:00,39.08,39.13,39.06,39.11,27852.0,39.08,39.13,39.06,39.11,27852.0
2016-09-06 14:00:00,39.1,39.11,39.03,39.03,22858.0,39.1,39.11,39.03,39.03,22858.0
2016-09-06 14:10:00,39.04,39.04,38.91,38.92,49671.0,39.04,39.04,38.91,38.92,49671.0
2016-09-06 14:20:00,38.92,38.95,38.86,38.95,43661.0,38.92,38.95,38.86,38.95,43661.0
2016-09-06 14:30:00,38.95,38.97,38.92,38.94,19351.0,38.95,38.97,38.92,38.94,19351.0
2016-09-06 14:40:00,38.95,38.96,38.89,38.92,17246.0,38.95,38.96,38.89,38.92,17246.0
2016-09-06 14:50:00,38.92,38.94,38.87,38.88,15760.0,38.92,38.94,38.87,38.88,15760.0
2016-09-06 15:00:00,38.88,38.9,38.86,38.86,21532.0,38.88,38.9,38.86,38.86,21532.0
2016-09-06 15:10:00,38.87,38.87,38.83,38.84,28144.0,38.87,38.87,38.83,38.84,28144.0
2016-09-06 15:20:00,38.84,38.99,38.84,38.98,53951.0,38.84,38.99,38.84,38.98,53951.0
2016-09-06 15:30:00,38.98,38.99,38.92,38.97,68919.0,38.98,38.99,38.92,38.97,68919.0
2016-09-06 15:40:00,38.97,39.06,38.96,39.05,100900.0,38.97,39.06,38.96,39.05,100900.0
2016-09-06 15:50:00,39.01,39.06,38.95,38.97,543829.0,39.01,39.06,38.95,38.97,543829.0
2016-09-07 09:30:00,39.0,39.11,38.7,38.86,109662.0,39.0,39.11,38.7,38.86,109662.0
2016-09-07 09:40:00,38.84,38.97,38.64,38.65,70279.0,38.84,38.97,38.64,38.65,70279.0
2016-09-07 09:50:00,38.66,38.76,38.62,38.74,75149.0,38.66,38.76,38.62,38.74,75149.0
2016-09-07 10:00:00,38.77,38.82,38.6,38.68,82345.0,38.77,38.82,38.6,38.68,82345.0
2016-09-07 10:10:00,38.68,38.79,38.66,38.66,48722.0,38.68,38.79,38.66,38.66,48722.0
2016-09-07 10:20:00,38.67,38.77,38.61,38.74,44061.0,38.67,38.77,38.61,38.74,44061.0
2016-09-07 10:30:00,38.73,38.75,38.63,38.63,27118.0,38.73,38.75,38.63,38.63,27118.0
2016-09-07 10:40:00,38.64,38.66,38.44,38.44,85922.0,38.64,38.66,38.44,38.44,85922.0
2016-09-07 10:50:00,38.44,38.52,38.43,38.49,45489.0,38.44,38.52,38.43,38.49,45489.0
2016-09-07 11:00:00,38.49,38.53,38.45,38.48,51083.0,38.49,38.53,38.45,38.48,51083.0
2016-09-07 11:10:00,38.48,38.51,38.45,38.47,27671.0,38.48,38.51,38.45,38.47,27671.0
2016-09-07 11:20:00,38.47,38.52,38.46,38.51,25736.0,38.47,38.52,38.46,38.51,25736.0
2016-09-07 11:30:00,38.51,38.53,38.49,38.53,25703.0,38.51,38.53,38.49,38.53,25703.0
2016-09-07 11:40:00,38.52,38.59,38.51,38.51,28293.0,38.52,38.59,38.51,38.51,28293.0
2016-09-07 11:50:00,38.52,38.53,38.49,38.52,25879.0,38.52,38.53,38.49,38.52,25879.0
2016-09-07 12:00:00,38.52,38.53,38.48,38.52,29018.0,38.52,38.53,38.48,38.52,29018.0
2016-09-07 12:10:00,38.52,38.53,38.38,38.38,53711.0,38.52,38.53,38.38,38.38,53711.0
2016-09-07 12:20:00,38.38,38.38,38.25,38.26,68992.0,38.38,38.38,38.25,38.26,68992.0
2016-09-07 12:30:00,38.26,38.26,38.05,38.06,156651.0,38.26,38.26,38.05,38.06,156651.0
2016-09-07 12:40:00,38.06,38.11,38.0,38.07,96155.0,38.06,38.11,38.0,38.07,96155.0
2016-09-07 12:50:00,38.07,38.09,38.04,38.07,41428.0,38.07,38.09,38.04,38.07,41428.0
2016-09-07 13:00:00,38.07,38.24,38.07,38.24,54428.0,38.07,38.24,38.07,38.24,54428.0
2016-09-07 13:10:00,38.25,38.29,38.17,38.26,47197.0,38.25,38.29,38.17,38.26,47197.0
2016-09-07 13:20:00,38.25,38.34,38.25,38.31,27489.0,38.25,38.34,38.25,38.31,27489.0
2016-09-07 13:30:00,38.3,38.32,38.24,38.25,25538.0,38.3,38.32,38.24,38.25,25538.0
2016-09-07 13:40:00,38.24,38.25,38.19,38.21,25971.0,38.24,38.25,38.19,38.21,25971.0
2016-09-07 13:50:00,38.21,38.27,38.2,38.24,21989.0,38.21,38.27,38.2,38.24,21989.0
2016-09-07 14:00:00,38.25,38.35,38.24,38.35,35827.0,38.25,38.35,38.24,38.35,35827.0
2016-09-07 14:10:00,38.34,38.4,38.33,38.33,58204.0,38.34,38.4,38.33,38.33,58204.0
2016-09-07 14:20:00,38.33,38.35,38.29,38.29,22942.0,38.33,38.35,38.29,38.29,22942.0
2016-09-07 14:30:00,38.28,38.29,38.23,38.27,25856.0,38.28,38.29,38.23,38.27,25856.0
2016-09-07 14:40:00,38.27,38.38,38.27,38.34,21375.0,38.27,38.38,38.27,38.34,21375.0
2016-09-07 14:50:00,38.34,38.39,38.33,38.36,34050.0,38.34,38.39,38.33,38.36,34050.0
2016-09-07 15:00:00,38.36,38.4,38.33,38.38,27583.0,38.36,38.4,38.33,38.38,27583.0
2016-09-07 15:10:00,38.37,38.41,38.34,38.4,25598.0,38.37,38.41,38.34,38.4,25598.0
2016-09-07 15:20:00,38.4,38.49,38.37,38.46,50101.0,38.4,38.49,38.37,38.46,50101.0
2016-09-07 15:30:00,38.45,38.46,38.4,38.42,40212.0,38.45,38.46,38.4,38.42,40212.0
2016-09-07 15:40:00,38.41,38.47,38.41,38.45,65211.0,38.41,38.47,38.41,38.45,65211.0
2016-09-07 15:50:00,38.45,38.5,38.43,38.49,112412.0,38.45,38.5,38.43,38.49,112412.0
2016-09-08 09:30:00,37.78,38.23,37.6,37.8,278939.0,37.78,38.23,37.6,37.8,278939.0
2016-09-08 09:40:00,37.79,37.89,37.6,37.7,124205.0,37.79,37.89,37.6,37.7,124205.0
2016-09-08 09:50:00,37.66,37.7,37.51,37.55,214892.0,37.66,37.7,37.51,37.55,214892.0
2016-09-08 10:00:00,37.53,37.68,37.52,37.57,144347.0,37.53,37.68,37.52,37.57,144347.0
2016-09-08 10:10:00,37.57,37.7,37.52,37.67,105906.0,37.57,37.7,37.52,37.67,105906.0
2016-09-08 10:20:00,37.67,37.81,37.65,37.78,54350.0,37.67,37.81,37.65,37.78,54350.0
2016-09-08 10:30:00,37.79,37.99,37.79,37.89,76567.0,37.79,37.99,37.79,37.89,76567.0
2016-09-08 10:40:00,37.88,37.92,37.75,37.76,62877.0,37.88,37.92,37.75,37.76,62877.0
2016-09-08 10:50:00,37.75,37.95,37.72,37.95,26754.0,37.75,37.95,37.72,37.95,26754.0
2016-09-08 11:00:00,37.95,38.15,37.95,38.12,67897.0,37.95,38.15,37.95,38.12,67897.0
2016-09-08 11:10:00,38.12,38.17,38.04,38.12,53253.0,38.12,38.17,38.04,38.12,53253.0
2016-09-08 11:20:00,38.11,38.2,38.07,38.15,36926.0,38.11,38.2,38.07,38.15,36926.0
2016-09-08 11:30:00,38.15,38.2,38.13,38.14,36684.0,38.15,38.2,38.13,38.14,36684.0
2016-09-08 11:40:00,38.14,38.29,38.12,38.27,44050.0,38.14,38.29,38.12,38.27,44050.0
2016-09-08 11:50:00,38.27,38.48,38.26,38.48,89603.0,38.27,38.48,38.26,38.48,89603.0
2016-09-08 12:00:00,38.47,38.51,38.41,38.49,71871.0,38.47,38.51,38.41,38.49,71871.0
2016-09-08 12:10:00,38.48,38.48,38.38,38.4,38199.0,38.48,38.48,38.38,38.4,38199.0
2016-09-08 12:20:00,38.39,38.48,38.36,38.42,43340.0,38.39,38.48,38.36,38.42,43340.0
2016-09-08 12:30:00,38.4,38.41,38.35,38.35,22100.0,38.4,38.41,38.35,38.35,22100.0
2016-09-08 12:40:00,38.36,38.4,38.34,38.39,29460.0,38.36,38.4,38.34,38.39,29460.0
2016-09-08 12:50:00,38.38,38.38,38.27,38.35,32250.0,38.38,38.38,38.27,38.35,32250.0
2016-09-08 13:00:00,38.34,38.45,38.28,38.43,56222.0,38.34,38.45,38.28,38.43,56222.0
2016-09-08 13:10:00,38.42,38.43,38.27,38.27,50014.0,38.42,38.43,38.27,38.27,50014.0
2016-09-08 13:20:00,38.27,38.3,38.24,38.27,119440.0,38.27,38.3,38.24,38.27,119440.0
2016-09-08 13:30:00,38.26,38.26,38.1,38.16,52005.0,38.26,38.26,38.1,38.16,52005.0
2016-09-08 13:40:00,38.15,38.21,38.14,38.16,29968.0,38.15,38.21,38.14,38.16,29968.0
2016-09-08 13:50:00,38.16,38.21,38.13,38.2,31334.0,38.16,38.21,38.13,38.2,31334.0
2016-09-08 14:00:00,38.2,38.28,38.16,38.28,37477.0,38.2,38.28,38.16,38.28,37477.0
2016-09-08 14:10:00,38.28,38.32,38.23,38.29,39649.0,38.28,38.32,38.23,38.29,39649.0
2016-09-08 14:20:00,38.29,38.38,38.27,38.28,34606.0,38.29,38.38,38.27,38.28,34606.0
2016-09-08 14:30:00,38.27,38.34,38.26,38.32,28788.0,38.27,38.34,38.26,38.32,28788.0
2016-09-08 14:40:00,38.32,38.45,38.32,38.44,41513.0,38.32,38.45,38.32,38.44,41513.0
2016-09-08 14:50:00,38.43,38.44,38.39,38.41,24395.0,38.43,38.44,38.39,38.41,24395.0
2016-09-08 15:00:00,38.41,38.53,38.36,38.52,55153.0,38.41,38.53,38.36,38.52,55153.0
2016-09-08 15:10:00,38.52,38.52,38.43,38.49,44027.0,38.52,38.52,38.43,38.49,44027.0
2016-09-08 15:20:00,38.48,38.48,38.41,38.45,35961.0,38.48,38.48,38.41,38.45,35961.0
2016-09-08 15:30:00,38.45,38.49,38.43,38.47,52606.0,38.45,38.49,38.43,38.47,52606.0
2016-09-08 15:40:00,38.46,38.58,38.42,38.46,95902.0,38.46,38.58,38.42,38.46,95902.0
2016-09-08 15:50:00,38.47,38.5,38.41,38.46,144931.0,38.47,38.5,38.41,38.46,144931.0
2016-09-09 09:30:00,38.24,38.44,38.08,38.32,76636.0,38.24,38.44,38.08,38.32,76636.0
2016-09-09 09:40:00,38.35,38.41,38.25,38.28,33048.0,38.35,38.41,38.25,38.28,33048.0
2016-09-09 09:50:00,38.31,38.31,38.05,38.15,44825.0,38.31,38.31,38.05,38.15,44825.0
2016-09-09 10:00:00,38.15,38.17,37.85,37.91,58282.0,38.15,38.17,37.85,37.91,58282.0
2016-09-09 10:10:00,37.92,38.04,37.89,37.98,52487.0,37.92,38.04,37.89,37.98,52487.0
2016-09-09 10:20:00,38.0,38.04,37.92,37.95,22178.0,38.0,38.04,37.92,37.95,22178.0
2016-09-09 10:30:00,37.93,37.96,37.77,37.82,54069.0,37.93,37.96,37.77,37.82,54069.0
2016-09-09 10:40:00,37.82,37.88,37.7,37.73,45228.0,37.82,37.88,37.7,37.73,45228.0
2016-09-09 10:50:00,37.73,37.8,37.72,37.79,37410.0,37.73,37.8,37.72,37.79,37410.0
2016-09-09 11:00:00,37.8,37.82,37.71,37.82,39318.0,37.8,37.82,37.71,37.82,39318.0
2016-09-09 11:10:00,37.81,37.81,37.66,37.73,83862.0,37.81,37.81,37.66,37.73,83862.0
2016-09-09 11:20:00,37.72,37.72,37.61,37.63,62518.0,37.72,37.72,37.61,37.63,62518.0
2016-09-09 11:30:00,37.64,37.65,37.42,37.48,124354.0,37.64,37.65,37.42,37.48,124354.0
2016-09-09 11:40:00,37.48,37.53,37.4,37.45,68143.0,37.48,37.53,37.4,37.45,68143.0
2016-09-09 11:50:00,37.47,37.47,37.32,37.36,60977.0,37.47,37.47,37.32,37.36,60977.0
2016-09-09 12:00:00,37.36,37.45,37.29,37.34,67781.0,37.36,37.45,37.29,37.34,67781.0
2016-09-09 12:10:00,37.33,37.42,37.29,37.29,32984.0,37.33,37.42,37.29,37.29,32984.0
2016-09-09 12:20:00,37.29,37.54,37.29,37.5,55072.0,37.29,37.54,37.29,37.5,55072.0
2016-09-09 12:30:00,37.49,37.49,37.39,37.4,35809.0,37.49,37.49,37.39,37.4,35809.0
2016-09-09 12:40:00,37.4,37.48,37.39,37.43,37987.0,37.4,37.48,37.39,37.43,37987.0
2016-09-09 12:50:00,37.43,37.45,37.35,37.37,28713.0,37.43,37.45,37.35,37.37,28713.0
2016-09-09 13:00:00,37.36,37.37,37.25,37.25,53527.0,37.36,37.37,37.25,37.25,53527.0
2016-09-09 13:10:00,37.25,37.42,37.25,37.39,57578.0,37.25,37.42,37.25,37.39,57578.0
2016-09-09 13:20:00,37.39,37.56,37.39,37.53,67432.0,37.39,37.56,37.39,37.53,67432.0
2016-09-09 13:30:00,37.52,37.54,37.46,37.51,39607.0,37.52,37.54,37.46,37.51,39607.0
2016-09-09 13:40:00,37.51,37.6,37.42,37.5,75937.0,37.51,37.6,37.42,37.5,75937.0
2016-09-09 13:50:00,37.5,37.51,37.38,37.46,50817.0,37.5,37.51,37.38,37.46,50817.0
2016-09-09 14:00:00,37.46,37.48,37.32,37.46,111758.0,37.46,37.48,37.32,37.46,111758.0
2016-09-09 14:10:00,37.47,37.56,37.42,37.55,39703.0,37.47,37.56,37.42,37.55,39703.0
2016-09-09 14:20:00,37.54,37.66,37.53,37.66,38319.0,37.54,37.66,37.53,37.66,38319.0
2016-09-09 14:30:00,37.65,37.66,37.59,37.6,36049.0,37.65,37.66,37.59,37.6,36049.0
2016-09-09 14:40:00,37.59,37.6,37.45,37.48,36726.0,37.59,37.6,37.45,37.48,36726.0
2016-09-09 14:50:00,37.48,37.53,37.4,37.53,57192.0,37.48,37.53,37.4,37.53,57192.0
2016-09-09 15:00:00,37.52,37.55,37.38,37.41,55504.0,37.52,37.55,37.38,37.41,55504.0
2016-09-09 15:10:00,37.4,37.49,37.35,37.43,38380.0,37.4,37.49,37.35,37.43,38380.0
2016-09-09 15:20:00,37.43,37.52,37.38,37.47,44118.0,37.43,37.52,37.38,37.47,44118.0
2016-09-09 15:30:00,37.46,37.48,37.34,37.38,77007.0,37.46,37.48,37.34,37.38,77007.0
2016-09-09 15:40:00,37.37,37.39,37.26,37.28,106974.0,37.37,37.39,37.26,37.28,106974.0
2016-09-09 15:50:00,37.26,37.28,37.13,37.13,297400.0,37.26,37.28,37.13,37.13,297400.0
2016-09-12 09:30:00,36.89,37.03,36.56,36.91,167103.0,36.89,37.03,36.56,36.91,167103.0
2016-09-12 09:40:00,36.84,36.96,36.39,36.42,107851.0,36.84,36.96,36.39,36.42,107851.0
2016-09-12 09:50:00,36.41,36.73,36.37,36.63,73035.0,36.41,36.73,36.37,36.63,73035.0
2016-09-12 10:00:00,36.61,36.73,36.52,36.55,93586.0,36.61,36.73,36.52,36.55,93586.0
2016-09-12 10:10:00,36.54,36.8,36.45,36.74,72661.0,36.54,36.8,36.45,36.74,72661.0
2016-09-12 10:20:00,36.74,36.99,36.73,36.97,54586.0,36.74,36.99,36.73,36.97,54586.0
2016-09-12 10:30:00,36.98,37.04,36.92,36.95,43756.0,36.98,37.04,36.92,36.95,43756.0
2016-09-12 10:40:00,36.95,36.96,36.77,36.81,44268.0,36.95,36.96,36.77,36.81,44268.0
2016-09-12 10:50:00,36.8,36.83,36.68,36.82,46343.0,36.8,36.83,36.68,36.82,46343.0
2016-09-12 11:00:00,36.83,37.0,36.83,36.93,40994.0,36.83,37.0,36.83,36.93,40994.0
2016-09-12 11:10:00,36.92,37.04,36.8,37.04,35727.0,36.92,37.04,36.8,37.04,35727.0
2016-09-12 11:20:00,37.04,37.12,36.96,37.04,74854.0,37.04,37.12,36.96,37.04,74854.0
2016-09-12 11:30:00,37.04,37.2,36.97,37.17,53296.0,37.04,37.2,36.97,37.17,53296.0
2016-09-12 11:40:00,37.18,37.31,37.1,37.15,48201.0,37.18,37.31,37.1,37.15,48201.0
2016-09-12 11:50:00,37.2,37.27,37.08,37.11,24352.0,37.2,37.27,37.08,37.11,24352.0
2016-09-12 12:00:00,37.14,37.17,37.06,37.15,24880.0,37.14,37.17,37.06,37.15,24880.0
2016-09-12 12:10:00,37.17,37.27,37.09,37.25,71759.0,37.17,37.27,37.09,37.25,71759.0
2016-09-12 12:20:00,37.25,37.25,37.11,37.16,57738.0,37.25,37.25,37.11,37.16,57738.0
2016-09-12 12:30:00,37.17,37.26,37.13,37.26,31332.0,37.17,37.26,37.13,37.26,31332.0
2016-09-12 12:40:00,37.27,37.34,37.21,37.29,24716.0,37.27,37.34,37.21,37.29,24716.0
2016-09-12 12:50:00,37.28,37.35,37.23,37.28,27040.0,37.28,37.35,37.23,37.28,27040.0
2016-09-12 13:00:00,37.27,37.29,37.14,37.15,22077.0,37.27,37.29,37.14,37.15,22077.0
2016-09-12 13:10:00,37.16,37.28,37.09,37.22,57231.0,37.16,37.28,37.09,37.22,57231.0
2016-09-12 13:20:00,37.25,37.25,36.88,36.89,101411.0,37.25,37.25,36.88,36.89,101411.0
2016-09-12 13:30:00,36.93,37.0,36.87,36.97,34611.0,36.93,37.0,36.87,36.97,34611.0
2016-09-12 13:40:00,36.98,37.17,36.95,37.15,49885.0,36.98,37.17,36.95,37.15,49885.0
2016-09-12 13:50:00,37.17,37.2,37.12,37.17,35366.0,37.17,37.2,37.12,37.17,35366.0
2016-09-12 14:00:00,37.17,37.27,37.16,37.25,19134.0,37.17,37.27,37.16,37.25,19134.0
2016-09-12 14:10:00,37.24,37.26,37.19,37.22,21010.0,37.24,37.26,37.19,37.22,21010.0
2016-09-12 14:20:00,37.23,37.35,37.22,37.29,58107.0,37.23,37.35,37.22,37.29,58107.0
2016-09-12 14:30:00,37.3,37.42,37.28,37.32,80131.0,37.3,37.42,37.28,37.32,80131.0
2016-09-12 14:40:00,37.33,37.5,37.33,37.42,43292.0,37.33,37.5,37.33,37.42,43292.0
2016-09-12 14:50:00,37.42,37.5,37.37,37.49,53024.0,37.42,37.5,37.37,37.49,53024.0
2016-09-12 15:00:00,37.49,37.5,37.24,37.39,91481.0,37.49,37.5,37.24,37.39,91481.0
2016-09-12 15:10:00,37.41,37.43,37.34,37.35,20830.0,37.41,37.43,37.34,37.35,20830.0
2016-09-12 15:20:00,37.35,37.39,37.31,37.34,26554.0,37.35,37.39,37.31,37.34,26554.0
2016-09-12 15:30:00,37.35,37.36,37.32,37.35,36564.0,37.35,37.36,37.32,37.35,36564.0
2016-09-12 15:40:00,37.35,37.45,37.35,37.41,57728.0,37.35,37.45,37.35,37.41,57728.0
2016-09-12 15:50:00,37.42,37.45,37.35,37.43,126932.0,37.42,37.45,37.35,37.43,126932.0
2016-09-13 09:30:00,37.07,37.2,36.69,37.05,56281.0,37.07,37.2,36.69,37.05,56281.0
2016-09-13 09:40:00,37.07,37.17,36.9,36.95,41039.0,37.07,37.17,36.9,36.95,41039.0
2016-09-13 09:50:00,36.93,36.97,36.55,36.6,59856.0,36.93,36.97,36.55,36.6,59856.0
2016-09-13 10:00:00,36.6,36.93,36.54,36.76,75174.0,36.6,36.93,36.54,36.76,75174.0
2016-09-13 10:10:00,36.76,36.89,36.66,36.68,30379.0,36.76,36.89,36.66,36.68,30379.0
2016-09-13 10:20:00,36.67,36.78,36.61,36.73,37631.0,36.67,36.78,36.61,36.73,37631.0
2016-09-13 10:30:00,36.71,36.85,36.59,36.77,31957.0,36.71,36.85,36.59,36.77,31957.0
2016-09-13 10:40:00,36.78,36.85,36.66,36.71,25010.0,36.78,36.85,36.66,36.71,25010.0
2016-09-13 10:50:00,36.71,36.75,36.54,36.61,63774.0,36.71,36.75,36.54,36.61,63774.0
2016-09-13 11:00:00,36.61,36.7,36.58,36.59,31534.0,36.61,36.7,36.58,36.59,31534.0
2016-09-13 11:10:00,36.61,36.63,36.5,36.55,48447.0,36.61,36.63,36.5,36.55,48447.0
2016-09-13 11:20:00,36.55,36.63,36.5,36.5,41088.0,36.55,36.63,36.5,36.5,41088.0
2016-09-13 11:30:00,36.52,36.54,36.45,36.48,30568.0,36.52,36.54,36.45,36.48,30568.0
2016-09-13 11:40:00,36.47,36.63,36.46,36.46,84827.0,36.47,36.63,36.46,36.46,84827.0
2016-09-13 11:50:00,36.46,36.5,36.4,36.5,49006.0,36.46,36.5,36.4,36.5,49006.0
2016-09-13 12:00:00,36.52,36.55,36.41,36.42,48177.0,36.52,36.55,36.41,36.42,48177.0
2016-09-13 12:10:00,36.42,36.47,36.35,36.37,125467.0,36.42,36.47,36.35,36.37,125467.0
2016-09-13 12:20:00,36.37,36.4,36.32,36.34,62489.0,36.37,36.4,36.32,36.34,62489.0
2016-09-13 12:30:00,36.35,36.52,36.33,36.52,47572.0,36.35,36.52,36.33,36.52,47572.0
2016-09-13 12:40:00,36.51,36.57,36.45,36.52,35424.0,36.51,36.57,36.45,36.52,35424.0
2016-09-13 12:50:00,36.53,36.56,36.42,36.44,28540.0,36.53,36.56,36.42,36.44,28540.0
2016-09-13 13:00:00,36.43,36.43,36.34,36.39,48829.0,36.43,36.43,36.34,36.39,48829.0
2016-09-13 13:10:00,36.38,36.57,36.37,36.56,29369.0,36.38,36.57,36.37,36.56,29369.0
2016-09-13 13:20:00,36.55,36.67,36.51,36.62,46502.0,36.55,36.67,36.51,36.62,46502.0
2016-09-13 13:30:00,36.66,36.75,36.54,36.6,37209.0,36.66,36.75,36.54,36.6,37209.0
2016-09-13 13:40:00,36.6,36.63,36.48,36.5,33195.0,36.6,36.63,36.48,36.5,33195.0
2016-09-13 13:50:00,36.51,36.53,36.34,36.34,66324.0,36.51,36.53,36.34,36.34,66324.0
2016-09-13 14:00:00,36.34,36.43,36.3,36.39,53840.0,36.34,36.43,36.3,36.39,53840.0
2016-09-13 14:10:00,36.37,36.4,36.31,36.37,70846.0,36.37,36.4,36.31,36.37,70846.0
2016-09-13 14:20:00,36.38,36.45,36.36,36.4,48718.0,36.38,36.45,36.36,36.4,48718.0
2016-09-13 14:30:00,36.37,36.41,36.26,36.33,173042.0,36.37,36.41,36.26,36.33,173042.0
2016-09-13 14:40:00,36.35,36.46,36.3,36.44,60493.0,36.35,36.46,36.3,36.44,60493.0
2016-09-13 14:50:00,36.44,36.49,36.24,36.24,65631.0,36.44,36.49,36.24,36.24,65631.0
2016-09-13 15:00:00,36.23,36.3,36.17,36.26,102985.0,36.23,36.3,36.17,36.26,102985.0
2016-09-13 15:10:00,36.26,36.39,36.19,36.35,78835.0,36.26,36.39,36.19,36.35,78835.0
2016-09-13 15:20:00,36.35,36.54,36.35,36.51,82029.0,36.35,36.54,36.35,36.51,82029.0
2016-09-13 15:30:00,36.51,36.59,36.47,36.52,83529.0,36.51,36.59,36.47,36.52,83529.0
2016-09-13 15:40:00,36.52,36.52,36.32,36.39,119631.0,36.52,36.52,36.32,36.39,119631.0
2016-09-13 15:50:00,36.4,36.53,36.4,36.42,144627.0,36.4,36.53,36.4,36.42,144627.0
2016-09-14 09:30:00,36.31,36.45,35.4,35.45,297571.0,36.31,36.45,35.4,35.45,297571.0
2016-09-14 09:40:00,35.45,35.45,34.66,34.71,502895.0,35.45,35.45,34.66,34.71,502895.0
2016-09-14 09:50:00,34.69,34.85,34.5,34.67,385715.0,34.69,34.85,34.5,34.67,385715.0
2016-09-14 10:00:00,34.66,34.92,34.58,34.8,243916.0,34.66,34.92,34.58,34.8,243916.0
2016-09-14 10:10:00,34.81,35.15,34.77,34.94,324408.0,34.81,35.15,34.77,34.94,324408.0
2016-09-14 10:20:00,34.93,35.25,34.88,35.03,192516.0,34.93,35.25,34.88,35.03,192516.0
2016-09-14 10:30:00,35.03,35.15,34.9,34.97,178598.0,35.03,35.15,34.9,34.97,178598.0
2016-09-14 10:40:00,34.97,34.98,34.78,34.86,104475.0,34.97,34.98,34.78,34.86,104475.0
2016-09-14 10:50:00,34.86,35.04,34.75,35.04,121511.0,34.86,35.04,34.75,35.04,121511.0
2016-09-14 11:00:00,35.04,35.19,34.91,34.98,112134.0,35.04,35.19,34.91,34.98,112134.0
2016-09-14 11:10:00,34.98,35.04,34.88,34.98,83908.0,34.98,35.04,34.88,34.98,83908.0
2016-09-14 11:20:00,34.99,35.24,34.99,35.09,82556.0,34.99,35.24,34.99,35.09,82556.0
2016-09-14 11:30:00,35.09,35.09,34.87,34.96,87963.0,35.09,35.09,34.87,34.96,87963.0
2016-09-14 11:40:00,34.95,34.98,34.9,34.94,53350.0,34.95,34.98,34.9,34.94,53350.0
2016-09-14 11:50:00,34.94,35.03,34.92,35.0,83653.0,34.94,35.03,34.92,35.0,83653.0
2016-09-14 12:00:00,35.0,35.06,34.99,35.01,60115.0,35.0,35.06,34.99,35.01,60115.0
2016-09-14 12:10:00,35.02,35.09,34.99,35.08,57733.0,35.02,35.09,34.99,35.08,57733.0
2016-09-14 12:20:00,35.07,35.09,35.02,35.09,48273.0,35.07,35.09,35.02,35.09,48273.0
2016-09-14 12:30:00,35.09,35.15,35.08,35.09,49446.0,35.09,35.15,35.08,35.09,49446.0
2016-09-14 12:40:00,35.08,35.08,34.99,35.01,48957.0,35.08,35.08,34.99,35.01,48957.0
2016-09-14 12:50:00,35.01,35.12,35.0,35.11,42781.0,35.01,35.12,35.0,35.11,42781.0
2016-09-14 13:00:00,35.11,35.11,35.0,35.08,44544.0,35.11,35.11,35.0,35.08,44544.0
2016-09-14 13:10:00,35.09,35.11,35.03,35.1,29198.0,35.09,35.11,35.03,35.1,29198.0
2016-09-14 13:20:00,35.1,35.21,35.08,35.12,50194.0,35.1,35.21,35.08,35.12,50194.0
2016-09-14 13:30:00,35.13,35.17,35.02,35.03,39779.0,35.13,35.17,35.02,35.03,39779.0
2016-09-14 13:40:00,35.03,35.08,34.98,34.99,71701.0,35.03,35.08,34.98,34.99,71701.0
2016-09-14 13:50:00,34.98,35.0,34.88,34.92,57895.0,34.98,35.0,34.88,34.92,57895.0
2016-09-14 14:00:00,34.93,34.97,34.77,34.79,77521.0,34.93,34.97,34.77,34.79,77521.0
2016-09-14 14:10:00,34.8,34.96,34.78,34.91,79178.0,34.8,34.96,34.78,34.91,79178.0
2016-09-14 14:20:00,34.9,35.1,34.89,35.07,91092.0,34.9,35.1,34.89,35.07,91092.0
2016-09-14 14:30:00,35.08,35.08,34.94,35.02,82276.0,35.08,35.08,34.94,35.02,82276.0
2016-09-14 14:40:00,35.03,35.17,35.02,35.11,76121.0,35.03,35.17,35.02,35.11,76121.0
2016-09-14 14:50:00,35.12,35.18,35.09,35.16,49733.0,35.12,35.18,35.09,35.16,49733.0
2016-09-14 15:00:00,35.16,35.17,35.03,35.05,79821.0,35.16,35.17,35.03,35.05,79821.0
2016-09-14 15:10:00,35.05,35.06,34.86,34.86,68087.0,35.05,35.06,34.86,34.86,68087.0
2016-09-14 15:20:00,34.86,34.93,34.82,34.84,74274.0,34.86,34.93,34.82,34.84,74274.0
2016-09-14 15:30:00,34.83,34.96,34.83,34.94,87427.0,34.83,34.96,34.83,34.94,87427.0
2016-09-14 15:40:00,34.94,35.11,34.93,35.09,151953.0,34.94,35.11,34.93,35.09,151953.0
2016-09-14 15:50:00,35.09,35.14,35.02,35.03,288318.0,35.09,35.14,35.02,35.03,288318.0
2016-09-15 09:30:00,35.0,35.32,34.86,34.89,124476.0,35.0,35.32,34.86,34.89,124476.0
2016-09-15 09:40:00,34.88,35.01,34.54,34.61,110765.0,34.88,35.01,34.54,34.61,110765.0
2016-09-15 09:50:00,34.6,34.73,34.5,34.61,255081.0,34.6,34.73,34.5,34.61,255081.0
2016-09-15 10:00:00,34.61,34.72,34.5,34.69,139381.0,34.61,34.72,34.5,34.69,139381.0
2016-09-15 10:10:00,34.69,34.77,34.61,34.61,114837.0,34.69,34.77,34.61,34.61,114837.0
2016-09-15 10:20:00,34.62,34.75,34.61,34.67,132516.0,34.62,34.75,34.61,34.67,132516.0
2016-09-15 10:30:00,34.68,34.86,34.68,34.86,140828.0,34.68,34.86,34.68,34.86,140828.0
2016-09-15 10:40:00,34.87,34.9,34.55,34.61,119633.0,34.87,34.9,34.55,34.61,119633.0
2016-09-15 10:50:00,34.61,34.72,34.6,34.71,58571.0,34.61,34.72,34.6,34.71,58571.0
2016-09-15 11:00:00,34.71,34.8,34.68,34.69,105066.0,34.71,34.8,34.68,34.69,105066.0
2016-09-15 11:10:00,34.69,34.84,34.68,34.83,131855.0,34.69,34.84,34.68,34.83,131855.0
2016-09-15 11:20:00,34.84,35.0,34.83,34.86,132507.0,34.84,35.0,34.83,34.86,132507.0
2016-09-15 11:30:00,34.85,34.93,34.84,34.9,51638.0,34.85,34.93,34.84,34.9,51638.0
2016-09-15 11:40:00,34.9,34.91,34.73,34.77,118212.0,34.9,34.91,34.73,34.77,118212.0
2016-09-15 11:50:00,34.78,34.88,34.68,34.75,79609.0,34.78,34.88,34.68,34.75,79609.0
2016-09-15 12:00:00,34.75,34.92,34.74,34.86,68590.0,34.75,34.92,34.74,34.86,68590.0
2016-09-15 12:10:00,34.86,34.89,34.8,34.88,45746.0,34.86,34.89,34.8,34.88,45746.0
2016-09-15 12:20:00,34.88,34.99,34.87,34.97,52220.0,34.88,34.99,34.87,34.97,52220.0
2016-09-15 12:30:00,34.99,35.0,34.82,34.84,67655.0,34.99,35.0,34.82,34.84,67655.0
2016-09-15 12:40:00,34.84,34.9,34.78,34.87,34622.0,34.84,34.9,34.78,34.87,34622.0
2016-09-15 12:50:00,34.87,34.97,34.84,34.94,46420.0,34.87,34.97,34.84,34.94,46420.0
2016-09-15 13:00:00,34.94,35.04,34.94,34.98,55530.0,34.94,35.04,34.94,34.98,55530.0
2016-09-15 13:10:00,34.98,35.05,34.92,35.03,107882.0,34.98,35.05,34.92,35.03,107882.0
2016-09-15 13:20:00,35.03,35.16,34.99,35.13,119414.0,35.03,35.16,34.99,35.13,119414.0
2016-09-15 13:30:00,35.13,35.18,35.1,35.16,55570.0,35.13,35.18,35.1,35.16,55570.0
2016-09-15 13:40:00,35.15,35.25,35.14,35.25,49980.0,35.15,35.25,35.14,35.25,49980.0
2016-09-15 13:50:00,35.24,35.25,35.16,35.21,53126.0,35.24,35.25,35.16,35.21,53126.0
2016-09-15 14:00:00,35.21,35.24,35.18,35.23,35724.0,35.21,35.24,35.18,35.23,35724.0
2016-09-15 14:10:00,35.23,35.24,35.13,35.18,80340.0,35.23,35.24,35.13,35.18,80340.0
2016-09-15 14:20:00,35.18,35.21,35.1,35.11,54286.0,35.18,35.21,35.1,35.11,54286.0
2016-09-15 14:30:00,35.11,35.13,35.08,35.12,55025.0,35.11,35.13,35.08,35.12,55025.0
2016-09-15 14:40:00,35.11,35.13,35.08,35.11,48477.0,35.11,35.13,35.08,35.11,48477.0
2016-09-15 14:50:00,35.1,35.23,35.09,35.22,79140.0,35.1,35.23,35.09,35.22,79140.0
2016-09-15 15:00:00,35.23,35.23,35.18,35.19,50698.0,35.23,35.23,35.18,35.19,50698.0
2016-09-15 15:10:00,35.19,35.19,35.08,35.09,58157.0,35.19,35.19,35.08,35.09,58157.0
2016-09-15 15:20:00,35.08,35.21,34.75,35.18,465897.0,35.08,35.21,34.75,35.18,465897.0
2016-09-15 15:30:00,35.17,35.32,35.15,35.3,181657.0,35.17,35.32,35.15,35.3,181657.0
2016-09-15 15:40:00,35.31,35.38,35.26,35.38,159796.0,35.31,35.38,35.26,35.38,159796.0
2016-09-15 15:50:00,35.38,35.4,35.25,35.35,305866.0,35.38,35.4,35.25,35.35,305866.0
2016-09-16 09:30:00,35.23,35.45,35.07,35.07,123216.0,35.23,35.45,35.07,35.07,123216.0
2016-09-16 09:40:00,35.08,35.18,34.88,35.12,73652.0,35.08,35.18,34.88,35.12,73652.0
2016-09-16 09:50:00,35.13,35.14,34.84,34.93,55218.0,35.13,35.14,34.84,34.93,55218.0
2016-09-16 10:00:00,34.92,34.99,34.68,34.73,100935.0,34.92,34.99,34.68,34.73,100935.0
2016-09-16 10:10:00,34.75,34.84,34.69,34.81,63425.0,34.75,34.84,34.69,34.81,63425.0
2016-09-16 10:20:00,34.82,34.87,34.71,34.76,50936.0,34.82,34.87,34.71,34.76,50936.0
2016-09-16 10:30:00,34.75,34.85,34.68,34.85,42519.0,34.75,34.85,34.68,34.85,42519.0
2016-09-16 10:40:00,34.84,34.91,34.77,34.78,50592.0,34.84,34.91,34.77,34.78,50592.0
2016-09-16 10:50:00,34.76,34.8,34.68,34.68,53132.0,34.76,34.8,34.68,34.68,53132.0
2016-09-16 11:00:00,34.66,34.7,34.64,34.65,59683.0,34.66,34.7,34.64,34.65,59683.0
2016-09-16 11:10:00,34.65,34.75,34.62,34.72,42255.0,34.65,34.75,34.62,34.72,42255.0
2016-09-16 11:20:00,34.71,34.82,34.69,34.74,53122.0,34.71,34.82,34.69,34.74,53122.0
2016-09-16 11:30:00,34.74,34.79,34.69,34.77,20549.0,34.74,34.79,34.69,34.77,20549.0
2016-09-16 11:40:00,34.77,34.84,34.75,34.76,35387.0,34.77,34.84,34.75,34.76,35387.0
2016-09-16 11:50:00,34.76,34.77,34.69,34.7,36258.0,34.76,34.77,34.69,34.7,36258.0
2016-09-16 12:00:00,34.7,34.74,34.65,34.73,26200.0,34.7,34.74,34.65,34.73,26200.0
2016-09-16 12:10:00,34.74,34.74,34.63,34.66,43772.0,34.74,34.74,34.63,34.66,43772.0
2016-09-16 12:20:00,34.66,34.75,34.66,34.71,17306.0,34.66,34.75,34.66,34.71,17306.0
2016-09-16 12:30:00,34.7,34.72,34.63,34.63,21887.0,34.7,34.72,34.63,34.63,21887.0
2016-09-16 12:40:00,34.64,34.64,34.55,34.58,60735.0,34.64,34.64,34.55,34.58,60735.0
2016-09-16 12:50:00,34.58,34.64,34.58,34.6,24309.0,34.58,34.64,34.58,34.6,24309.0
2016-09-16 13:00:00,34.6,34.61,34.52,34.55,34892.0,34.6,34.61,34.52,34.55,34892.0
2016-09-16 13:10:00,34.54,34.64,34.52,34.54,45193.0,34.54,34.64,34.52,34.54,45193.0
2016-09-16 13:20:00,34.54,34.55,34.43,34.43,104547.0,34.54,34.55,34.43,34.43,104547.0
2016-09-16 13:30:00,34.43,34.48,34.39,34.46,46630.0,34.43,34.48,34.39,34.46,46630.0
2016-09-16 13:40:00,34.46,34.47,34.37,34.43,54101.0,34.46,34.47,34.37,34.43,54101.0
2016-09-16 13:50:00,34.44,34.5,34.41,34.44,52890.0,34.44,34.5,34.41,34.44,52890.0
2016-09-16 14:00:00,34.43,34.45,34.39,34.44,39404.0,34.43,34.45,34.39,34.44,39404.0
2016-09-16 14:10:00,34.44,34.48,34.41,34.44,34283.0,34.44,34.48,34.41,34.44,34283.0
2016-09-16 14:20:00,34.45,34.51,34.41,34.51,25780.0,34.45,34.51,34.41,34.51,25780.0
2016-09-16 14:30:00,34.5,34.57,34.48,34.53,87854.0,34.5,34.57,34.48,34.53,87854.0
2016-09-16 14:40:00,34.53,34.68,34.52,34.67,50067.0,34.53,34.68,34.52,34.67,50067.0
2016-09-16 14:50:00,34.67,34.67,34.57,34.59,50227.0,34.67,34.67,34.57,34.59,50227.0
2016-09-16 15:00:00,34.58,34.64,34.56,34.57,43722.0,34.58,34.64,34.56,34.57,43722.0
2016-09-16 15:10:00,34.57,34.63,34.54,34.6,52677.0,34.57,34.63,34.54,34.6,52677.0
2016-09-16 15:20:00,34.61,34.65,34.57,34.59,44591.0,34.61,34.65,34.57,34.59,44591.0
2016-09-16 15:30:00,34.59,34.73,34.58,34.72,81102.0,34.59,34.73,34.58,34.72,81102.0
2016-09-16 15:40:00,34.72,34.73,34.63,34.72,73346.0,34.72,34.73,34.63,34.72,73346.0
2016-09-16 15:50:00,34.72,34.82,34.72,34.82,379496.0,34.72,34.82,34.72,34.82,379496.0
2016-09-19 09:30:00,35.0,35.2,34.73,34.73,102223.0,35.0,35.2,34.73,34.73,102223.0
2016-09-19 09:40:00,34.72,34.72,34.45,34.63,141656.0,34.72,34.72,34.45,34.63,141656.0
2016-09-19 09:50:00,34.64,34.86,34.63,34.71,113168.0,34.64,34.86,34.63,34.71,113168.0
2016-09-19 10:00:00,34.68,34.96,34.64,34.96,122532.0,34.68,34.96,34.64,34.96,122532.0
2016-09-19 10:10:00,34.96,35.04,34.87,35.01,108399.0,34.96,35.04,34.87,35.01,108399.0
2016-09-19 10:20:00,35.03,35.09,34.98,35.06,64225.0,35.03,35.09,34.98,35.06,64225.0
2016-09-19 10:30:00,35.07,35.09,34.87,35.08,55543.0,35.07,35.09,34.87,35.08,55543.0
2016-09-19 10:40:00,35.08,35.15,35.01,35.1,62970.0,35.08,35.15,35.01,35.1,62970.0
2016-09-19 10:50:00,35.08,35.1,34.86,34.91,56090.0,35.08,35.1,34.86,34.91,56090.0
2016-09-19 11:00:00,34.91,34.91,34.74,34.77,55739.0,34.91,34.91,34.74,34.77,55739.0
2016-09-19 11:10:00,34.78,34.8,34.72,34.77,35395.0,34.78,34.8,34.72,34.77,35395.0
2016-09-19 11:20:00,34.75,34.79,34.62,34.79,39001.0,34.75,34.79,34.62,34.79,39001.0
2016-09-19 11:30:00,34.79,34.8,34.71,34.77,28444.0,34.79,34.8,34.71,34.77,28444.0
2016-09-19 11:40:00,34.79,34.81,34.7,34.73,36901.0,34.79,34.81,34.7,34.73,36901.0
2016-09-19 11:50:00,34.72,34.8,34.71,34.79,27591.0,34.72,34.8,34.71,34.79,27591.0
2016-09-19 12:00:00,34.78,34.81,34.75,34.75,26317.0,34.78,34.81,34.75,34.75,26317.0
2016-09-19 12:10:00,34.73,34.74,34.64,34.69,49978.0,34.73,34.74,34.64,34.69,49978.0
2016-09-19 12:20:00,34.68,34.79,34.65,34.79,36605.0,34.68,34.79,34.65,34.79,36605.0
2016-09-19 12:30:00,34.78,34.8,34.68,34.69,29633.0,34.78,34.8,34.68,34.69,29633.0
2016-09-19 12:40:00,34.69,34.86,34.69,34.82,21099.0,34.69,34.86,34.69,34.82,21099.0
2016-09-19 12:50:00,34.83,34.9,34.78,34.79,56617.0,34.83,34.9,34.78,34.79,56617.0
2016-09-19 13:00:00,34.79,34.79,34.71,34.73,53572.0,34.79,34.79,34.71,34.73,53572.0
2016-09-19 13:10:00,34.73,34.75,34.65,34.66,36991.0,34.73,34.75,34.65,34.66,36991.0
2016-09-19 13:20:00,34.65,34.73,34.62,34.63,34505.0,34.65,34.73,34.62,34.63,34505.0
2016-09-19 13:30:00,34.62,34.62,34.47,34.59,54598.0,34.62,34.62,34.47,34.59,54598.0
2016-09-19 13:40:00,34.57,34.63,34.56,34.58,34241.0,34.57,34.63,34.56,34.58,34241.0
2016-09-19 13:50:00,34.59,34.6,34.54,34.55,49731.0,34.59,34.6,34.54,34.55,49731.0
2016-09-19 14:00:00,34.56,34.6,34.51,34.55,44726.0,34.56,34.6,34.51,34.55,44726.0
2016-09-19 14:10:00,34.56,34.73,34.55,34.73,53089.0,34.56,34.73,34.55,34.73,53089.0
2016-09-19 14:20:00,34.74,34.74,34.64,34.69,39684.0,34.74,34.74,34.64,34.69,39684.0
2016-09-19 14:30:00,34.7,34.76,34.65,34.66,22735.0,34.7,34.76,34.65,34.66,22735.0
2016-09-19 14:40:00,34.67,34.69,34.57,34.65,35361.0,34.67,34.69,34.57,34.65,35361.0
2016-09-19 14:50:00,34.65,34.67,34.61,34.63,17287.0,34.65,34.67,34.61,34.63,17287.0
2016-09-19 15:00:00,34.63,34.64,34.55,34.55,32816.0,34.63,34.64,34.55,34.55,32816.0
2016-09-19 15:10:00,34.55,34.59,34.45,34.51,58048.0,34.55,34.59,34.45,34.51,58048.0
2016-09-19 15:20:00,34.51,34.57,34.49,34.49,43161.0,34.51,34.57,34.49,34.49,43161.0
2016-09-19 15:30:00,34.49,34.52,34.41,34.46,113779.0,34.49,34.52,34.41,34.46,113779.0
2016-09-19 15:40:00,34.46,34.51,34.41,34.47,89361.0,34.46,34.51,34.41,34.47,89361.0
2016-09-19 15:50:00,34.46,34.49,34.4,34.42,149839.0,34.46,34.49,34.4,34.42,149839.0
2016-09-20 09:30:00,34.65,34.65,33.76,33.86,217380.0,34.65,34.65,33.76,33.86,217380.0
2016-09-20 09:40:00,33.87,34.22,33.74,34.14,195551.0,33.87,34.22,33.74,34.14,195551.0
2016-09-20 09:50:00,34.17,34.42,34.15,34.18,103609.0,34.17,34.42,34.15,34.18,103609.0
2016-09-20 10:00:00,34.2,34.4,33.99,34.03,82303.0,34.2,34.4,33.99,34.03,82303.0
2016-09-20 10:10:00,34.04,34.09,33.93,33.93,78178.0,34.04,34.09,33.93,33.93,78178.0
2016-09-20 10:20:00,33.93,34.13,33.92,34.05,69489.0,33.93,34.13,33.92,34.05,69489.0
2016-09-20 10:30:00,34.04,34.08,33.92,33.93,84379.0,34.04,34.08,33.92,33.93,84379.0
2016-09-20 10:40:00,33.93,34.01,33.92,34.01,68844.0,33.93,34.01,33.92,34.01,68844.0
2016-09-20 10:50:00,34.01,34.19,33.99,34.18,70614.0,34.01,34.19,33.99,34.18,70614.0
2016-09-20 11:00:00,34.18,34.26,34.11,34.24,65590.0,34.18,34.26,34.11,34.24,65590.0
2016-09-20 11:10:00,34.25,34.34,34.16,34.25,85252.0,34.25,34.34,34.16,34.25,85252.0
2016-09-20 11:20:00,34.26,34.26,34.12,34.16,33781.0,34.26,34.26,34.12,34.16,33781.0
2016-09-20 11:30:00,34.17,34.21,34.08,34.1,36310.0,34.17,34.21,34.08,34.1,36310.0
2016-09-20 11:40:00,34.1,34.17,34.07,34.15,24275.0,34.1,34.17,34.07,34.15,24275.0
2016-09-20 11:50:00,34.15,34.16,34.04,34.06,33665.0,34.15,34.16,34.04,34.06,33665.0
2016-09-20 12:00:00,34.06,34.14,34.06,34.09,32361.0,34.06,34.14,34.06,34.09,32361.0
2016-09-20 12:10:00,34.09,34.13,33.98,34.04,60618.0,34.09,34.13,33.98,34.04,60618.0
2016-09-20 12:20:00,34.04,34.2,34.03,34.18,47541.0,34.04,34.2,34.03,34.18,47541.0
2016-09-20 12:30:00,34.17,34.18,34.05,34.05,32052.0,34.17,34.18,34.05,34.05,32052.0
2016-09-20 12:40:00,34.05,34.13,34.05,34.06,66278.0,34.05,34.13,34.05,34.06,66278.0
2016-09-20 12:50:00,34.07,34.1,34.04,34.04,33727.0,34.07,34.1,34.04,34.04,33727.0
2016-09-20 13:00:00,34.04,34.09,33.95,34.0,52502.0,34.04,34.09,33.95,34.0,52502.0
2016-09-20 13:10:00,34.0,34.03,33.94,34.01,43531.0,34.0,34.03,33.94,34.01,43531.0
2016-09-20 13:20:00,34.0,34.04,33.98,34.01,56643.0,34.0,34.04,33.98,34.01,56643.0
2016-09-20 13:30:00,34.01,34.05,33.98,34.05,34895.0,34.01,34.05,33.98,34.05,34895.0
2016-09-20 13:40:00,34.06,34.1,34.05,34.08,34040.0,34.06,34.1,34.05,34.08,34040.0
2016-09-20 13:50:00,34.08,34.08,34.04,34.05,39628.0,34.08,34.08,34.04,34.05,39628.0
2016-09-20 14:00:00,34.04,34.05,34.0,34.02,37358.0,34.04,34.05,34.0,34.02,37358.0
2016-09-20 14:10:00,34.02,34.12,34.02,34.12,55128.0,34.02,34.12,34.02,34.12,55128.0
2016-09-20 14:20:00,34.12,34.14,34.01,34.02,49561.0,34.12,34.14,34.01,34.02,49561.0
2016-09-20 14:30:00,34.01,34.04,33.98,34.03,50619.0,34.01,34.04,33.98,34.03,50619.0
2016-09-20 14:40:00,34.03,34.03,33.98,34.0,55672.0,34.03,34.03,33.98,34.0,55672.0
2016-09-20 14:50:00,34.0,34.05,33.99,34.01,53684.0,34.0,34.05,33.99,34.01,53684.0
2016-09-20 15:00:00,34.01,34.05,33.98,34.02,40883.0,34.01,34.05,33.98,34.02,40883.0
2016-09-20 15:10:00,34.02,34.09,34.01,34.08,31401.0,34.02,34.09,34.01,34.08,31401.0
2016-09-20 15:20:00,34.09,34.13,34.09,34.11,52801.0,34.09,34.13,34.09,34.11,52801.0
2016-09-20 15:30:00,34.1,34.18,34.09,34.18,62394.0,34.1,34.18,34.09,34.18,62394.0
2016-09-20 15:40:00,34.18,34.18,34.11,34.13,97234.0,34.18,34.18,34.11,34.13,97234.0
2016-09-20 15:50:00,34.12,34.13,34.0,34.0,160391.0,34.12,34.13,34.0,34.0,160391.0
2016-09-21 09:30:00,34.1,34.19,33.93,34.1,89067.0,34.1,34.19,33.93,34.1,89067.0
2016-09-21 09:40:00,34.09,34.22,34.02,34.18,70699.0,34.09,34.22,34.02,34.18,70699.0
2016-09-21 09:50:00,34.2,34.42,34.2,34.38,84125.0,34.2,34.42,34.2,34.38,84125.0
2016-09-21 10:00:00,34.39,34.57,34.35,34.54,127963.0,34.39,34.57,34.35,34.54,127963.0
2016-09-21 10:10:00,34.54,34.54,34.43,34.5,100410.0,34.54,34.54,34.43,34.5,100410.0
2016-09-21 10:20:00,34.5,34.51,34.17,34.2,132296.0,34.5,34.51,34.17,34.2,132296.0
2016-09-21 10:30:00,34.22,34.39,34.22,34.37,58319.0,34.22,34.39,34.22,34.37,58319.0
2016-09-21 10:40:00,34.36,34.43,34.25,34.33,53677.0,34.36,34.43,34.25,34.33,53677.0
2016-09-21 10:50:00,34.33,34.33,34.2,34.21,42562.0,34.33,34.33,34.2,34.21,42562.0
2016-09-21 11:00:00,34.21,34.22,33.98,34.03,70488.0,34.21,34.22,33.98,34.03,70488.0
2016-09-21 11:10:00,34.03,34.08,34.0,34.01,42982.0,34.03,34.08,34.0,34.01,42982.0
2016-09-21 11:20:00,34.03,34.08,33.98,34.06,46273.0,34.03,34.08,33.98,34.06,46273.0
2016-09-21 11:30:00,34.06,34.08,34.01,34.04,32933.0,34.06,34.08,34.01,34.04,32933.0
2016-09-21 11:40:00,34.06,34.1,34.02,34.09,20763.0,34.06,34.1,34.02,34.09,20763.0
2016-09-21 11:50:00,34.1,34.11,34.03,34.08,22979.0,34.1,34.11,34.03,34.08,22979.0
2016-09-21 12:00:00,34.06,34.15,34.05,34.11,16426.0,34.06,34.15,34.05,34.11,16426.0
2016-09-21 12:10:00,34.08,34.1,33.94,33.97,29774.0,34.08,34.1,33.94,33.97,29774.0
2016-09-21 12:20:00,33.98,34.03,33.88,33.88,37394.0,33.98,34.03,33.88,33.88,37394.0
2016-09-21 12:30:00,33.88,34.01,33.87,34.0,17297.0,33.88,34.01,33.87,34.0,17297.0
2016-09-21 12:40:00,34.0,34.0,33.86,33.87,34568.0,34.0,34.0,33.86,33.87,34568.0
2016-09-21 12:50:00,33.88,33.96,33.86,33.96,30969.0,33.88,33.96,33.86,33.96,30969.0
2016-09-21 13:00:00,33.98,34.04,33.96,33.98,21400.0,33.98,34.04,33.96,33.98,21400.0
2016-09-21 13:10:00,33.98,33.98,33.92,33.97,10458.0,33.98,33.98,33.92,33.97,10458.0
2016-09-21 13:20:00,33.96,34.01,33.93,33.99,24085.0,33.96,34.01,33.93,33.99,24085.0
2016-09-21 13:30:00,34.0,34.05,33.98,34.02,26536.0,34.0,34.05,33.98,34.02,26536.0
2016-09-21 13:40:00,34.02,34.06,33.99,34.02,24655.0,34.02,34.06,33.99,34.02,24655.0
2016-09-21 13:50:00,34.01,34.04,33.96,34.02,45923.0,34.01,34.04,33.96,34.02,45923.0
2016-09-21 14:00:00,34.03,34.27,33.95,34.2,92517.0,34.03,34.27,33.95,34.2,92517.0
2016-09-21 14:10:00,34.2,34.3,34.12,34.16,51368.0,34.2,34.3,34.12,34.16,51368.0
2016-09-21 14:20:00,34.15,34.21,34.03,34.1,30897.0,34.15,34.21,34.03,34.1,30897.0
2016-09-21 14:30:00,34.08,34.18,34.04,34.13,69107.0,34.08,34.18,34.04,34.13,69107.0
2016-09-21 14:40:00,34.12,34.22,34.04,34.09,42090.0,34.12,34.22,34.04,34.09,42090.0
2016-09-21 14:50:00,34.07,34.09,33.97,34.05,69576.0,34.07,34.09,33.97,34.05,69576.0
2016-09-21 15:00:00,34.06,34.1,34.02,34.03,33367.0,34.06,34.1,34.02,34.03,33367.0
2016-09-21 15:10:00,34.03,34.07,34.02,34.03,33730.0,34.03,34.07,34.02,34.03,33730.0
2016-09-21 15:20:00,34.02,34.06,33.99,34.0,60534.0,34.02,34.06,33.99,34.0,60534.0
2016-09-21 15:30:00,34.0,34.1,34.0,34.09,113618.0,34.0,34.1,34.0,34.09,113618.0
2016-09-21 15:40:00,34.1,34.13,34.09,34.11,75767.0,34.1,34.13,34.09,34.11,75767.0
2016-09-21 15:50:00,34.11,34.12,34.01,34.03,212204.0,34.11,34.12,34.01,34.03,212204.0
2016-09-22 09:30:00,34.36,34.42,34.09,34.31,148674.0,34.36,34.42,34.09,34.31,148674.0
2016-09-22 09:40:00,34.33,34.38,34.16,34.28,78951.0,34.33,34.38,34.16,34.28,78951.0
2016-09-22 09:50:00,34.26,34.32,34.19,34.2,56408.0,34.26,34.32,34.19,34.2,56408.0
2016-09-22 10:00:00,34.21,34.23,34.08,34.15,50470.0,34.21,34.23,34.08,34.15,50470.0
2016-09-22 10:10:00,34.16,34.21,34.11,34.13,23846.0,34.16,34.21,34.11,34.13,23846.0
2016-09-22 10:20:00,34.13,34.31,34.13,34.29,31273.0,34.13,34.31,34.13,34.29,31273.0
2016-09-22 10:30:00,34.3,34.36,34.27,34.3,43056.0,34.3,34.36,34.27,34.3,43056.0
2016-09-22 10:40:00,34.29,34.42,34.29,34.41,54638.0,34.29,34.42,34.29,34.41,54638.0
2016-09-22 10:50:00,34.41,34.42,34.32,34.4,38349.0,34.41,34.42,34.32,34.4,38349.0
2016-09-22 11:00:00,34.39,34.63,34.37,34.58,200362.0,34.39,34.63,34.37,34.58,200362.0
2016-09-22 11:10:00,34.57,34.79,34.47,34.76,164889.0,34.57,34.79,34.47,34.76,164889.0
2016-09-22 11:20:00,34.75,34.83,34.71,34.77,79709.0,34.75,34.83,34.71,34.77,79709.0
2016-09-22 11:30:00,34.76,34.91,34.72,34.87,77663.0,34.76,34.91,34.72,34.87,77663.0
2016-09-22 11:40:00,34.86,34.99,34.8,34.84,109751.0,34.86,34.99,34.8,34.84,109751.0
2016-09-22 11:50:00,34.83,34.83,34.73,34.79,36517.0,34.83,34.83,34.73,34.79,36517.0
2016-09-22 12:00:00,34.8,34.94,34.78,34.89,67034.0,34.8,34.94,34.78,34.89,67034.0
2016-09-22 12:10:00,34.88,35.0,34.87,34.97,74133.0,34.88,35.0,34.87,34.97,74133.0
2016-09-22 12:20:00,34.97,34.97,34.69,34.88,186909.0,34.97,34.97,34.69,34.88,186909.0
2016-09-22 12:30:00,34.87,34.88,34.81,34.86,47581.0,34.87,34.88,34.81,34.86,47581.0
2016-09-22 12:40:00,34.86,34.87,34.71,34.81,46548.0,34.86,34.87,34.71,34.81,46548.0
2016-09-22 12:50:00,34.81,34.89,34.77,34.84,44709.0,34.81,34.89,34.77,34.84,44709.0
2016-09-22 13:00:00,34.84,34.93,34.83,34.92,76360.0,34.84,34.93,34.83,34.92,76360.0
2016-09-22 13:10:00,34.91,35.03,34.91,34.97,77541.0,34.91,35.03,34.91,34.97,77541.0
2016-09-22 13:20:00,34.97,35.04,34.96,34.98,57946.0,34.97,35.04,34.96,34.98,57946.0
2016-09-22 13:30:00,34.96,35.07,34.96,35.02,76516.0,34.96,35.07,34.96,35.02,76516.0
2016-09-22 13:40:00,35.02,35.07,34.98,35.06,42034.0,35.02,35.07,34.98,35.06,42034.0
2016-09-22 13:50:00,35.05,35.1,34.99,35.09,48799.0,35.05,35.1,34.99,35.09,48799.0
2016-09-22 14:00:00,35.1,35.88,35.08,35.74,384467.0,35.1,35.88,35.08,35.74,384467.0
2016-09-22 14:10:00,35.73,35.73,35.34,35.58,300987.0,35.73,35.73,35.34,35.58,300987.0
2016-09-22 14:20:00,35.57,35.57,35.33,35.46,82682.0,35.57,35.57,35.33,35.46,82682.0
2016-09-22 14:30:00,35.46,35.5,35.29,35.49,108941.0,35.46,35.5,35.29,35.49,108941.0
2016-09-22 14:40:00,35.5,35.53,35.37,35.52,112672.0,35.5,35.53,35.37,35.52,112672.0
2016-09-22 14:50:00,35.52,35.55,35.43,35.52,61398.0,35.52,35.55,35.43,35.52,61398.0
2016-09-22 15:00:00,35.51,35.51,35.38,35.49,101892.0,35.51,35.51,35.38,35.49,101892.0
2016-09-22 15:10:00,35.48,35.49,35.4,35.44,49793.0,35.48,35.49,35.4,35.44,49793.0
2016-09-22 15:20:00,35.44,35.44,35.39,35.42,86791.0,35.44,35.44,35.39,35.42,86791.0
2016-09-22 15:30:00,35.42,35.44,35.38,35.44,100847.0,35.42,35.44,35.38,35.44,100847.0
2016-09-22 15:40:00,35.44,35.44,35.37,35.38,86491.0,35.44,35.44,35.37,35.38,86491.0
2016-09-22 15:50:00,35.38,35.45,35.36,35.42,184932.0,35.38,35.45,35.36,35.42,184932.0
2016-09-23 09:30:00,35.37,36.17,35.36,36.08,154227.0,35.37,36.17,35.36,36.08,154227.0
2016-09-23 09:40:00,36.08,36.57,35.99,36.52,263862.0,36.08,36.57,35.99,36.52,263862.0
2016-09-23 09:50:00,36.54,37.16,36.53,36.95,408638.0,36.54,37.16,36.53,36.95,408638.0
2016-09-23 10:00:00,36.96,37.19,36.76,37.03,271423.0,36.96,37.19,36.76,37.03,271423.0
2016-09-23 10:10:00,37.03,37.03,36.67,36.91,163307.0,37.03,37.03,36.67,36.91,163307.0
2016-09-23 10:20:00,36.91,37.0,36.78,36.86,123638.0,36.91,37.0,36.78,36.86,123638.0
2016-09-23 10:30:00,36.86,36.96,36.73,36.82,87397.0,36.86,36.96,36.73,36.82,87397.0
2016-09-23 10:40:00,36.8,37.24,36.8,37.2,183497.0,36.8,37.24,36.8,37.2,183497.0
2016-09-23 10:50:00,37.2,37.2,36.93,37.04,115002.0,37.2,37.2,36.93,37.04,115002.0
2016-09-23 11:00:00,37.02,37.16,36.99,37.13,75185.0,37.02,37.16,36.99,37.13,75185.0
2016-09-23 11:10:00,37.11,37.2,37.05,37.1,68434.0,37.11,37.2,37.05,37.1,68434.0
2016-09-23 11:20:00,37.09,37.24,37.07,37.19,71381.0,37.09,37.24,37.07,37.19,71381.0
2016-09-23 11:30:00,37.2,37.45,37.2,37.31,175541.0,37.2,37.45,37.2,37.31,175541.0
2016-09-23 11:40:00,37.29,37.45,37.23,37.39,110209.0,37.29,37.45,37.23,37.39,110209.0
2016-09-23 11:50:00,37.39,37.4,37.13,37.19,104836.0,37.39,37.4,37.13,37.19,104836.0
2016-09-23 12:00:00,37.18,37.27,37.07,37.07,105522.0,37.18,37.27,37.07,37.07,105522.0
2016-09-23 12:10:00,37.07,37.15,37.01,37.11,58639.0,37.07,37.15,37.01,37.11,58639.0
2016-09-23 12:20:00,37.11,37.25,37.07,37.12,72751.0,37.11,37.25,37.07,37.12,72751.0
2016-09-23 12:30:00,37.12,37.16,37.03,37.03,32653.0,37.12,37.16,37.03,37.03,32653.0
2016-09-23 12:40:00,37.03,37.07,36.92,36.95,63295.0,37.03,37.07,36.92,36.95,63295.0
2016-09-23 12:50:00,36.94,37.08,36.92,37.06,30654.0,36.94,37.08,36.92,37.06,30654.0
2016-09-23 13:00:00,37.05,37.09,36.97,36.97,30215.0,37.05,37.09,36.97,36.97,30215.0
2016-09-23 13:10:00,36.99,36.99,36.82,36.82,43822.0,36.99,36.99,36.82,36.82,43822.0
2016-09-23 13:20:00,36.84,36.95,36.82,36.88,30286.0,36.84,36.95,36.82,36.88,30286.0
2016-09-23 13:30:00,36.91,37.1,36.91,37.04,44726.0,36.91,37.1,36.91,37.04,44726.0
2016-09-23 13:40:00,37.03,37.03,36.9,36.95,33129.0,37.03,37.03,36.9,36.95,33129.0
2016-09-23 13:50:00,36.95,37.01,36.92,36.96,49292.0,36.95,37.01,36.92,36.96,49292.0
2016-09-23 14:00:00,36.95,37.09,36.95,37.07,47424.0,36.95,37.09,36.95,37.07,47424.0
2016-09-23 14:10:00,37.05,37.05,36.91,36.96,44919.0,37.05,37.05,36.91,36.96,44919.0
2016-09-23 14:20:00,36.96,36.97,36.84,36.89,40609.0,36.96,36.97,36.84,36.89,40609.0
2016-09-23 14:30:00,36.87,37.0,36.84,36.89,44829.0,36.87,37.0,36.84,36.89,44829.0
2016-09-23 14:40:00,36.89,36.95,36.87,36.93,31907.0,36.89,36.95,36.87,36.93,31907.0
2016-09-23 14:50:00,36.91,37.03,36.9,37.01,36296.0,36.91,37.03,36.9,37.01,36296.0
2016-09-23 15:00:00,37.02,37.25,37.02,37.23,175446.0,37.02,37.25,37.02,37.23,175446.0
2016-09-23 15:10:00,37.24,37.25,37.13,37.15,64016.0,37.24,37.25,37.13,37.15,64016.0
2016-09-23 15:20:00,37.17,37.2,37.12,37.16,90560.0,37.17,37.2,37.12,37.16,90560.0
2016-09-23 15:30:00,37.17,37.21,37.02,37.02,107695.0,37.17,37.21,37.02,37.02,107695.0
2016-09-23 15:40:00,37.01,37.06,36.95,37.05,154761.0,37.01,37.06,36.95,37.05,154761.0
2016-09-23 15:50:00,37.03,37.12,37.02,37.06,228828.0,37.03,37.12,37.02,37.06,228828.0
2016-09-26 09:30:00,36.87,36.9,36.35,36.61,170834.0,36.87,36.9,36.35,36.61,170834.0
2016-09-26 09:40:00,36.6,36.82,36.48,36.75,78963.0,36.6,36.82,36.48,36.75,78963.0
2016-09-26 09:50:00,36.74,36.75,36.55,36.63,56318.0,36.74,36.75,36.55,36.63,56318.0
2016-09-26 10:00:00,36.69,36.84,36.61,36.81,59661.0,36.69,36.84,36.61,36.81,59661.0
2016-09-26 10:10:00,36.81,37.13,36.79,37.13,88571.0,36.81,37.13,36.79,37.13,88571.0
2016-09-26 10:20:00,37.13,37.39,37.04,37.34,194107.0,37.13,37.39,37.04,37.34,194107.0
2016-09-26 10:30:00,37.36,37.43,37.23,37.23,116336.0,37.36,37.43,37.23,37.23,116336.0
2016-09-26 10:40:00,37.22,37.28,37.01,37.04,73563.0,37.22,37.28,37.01,37.04,73563.0
2016-09-26 10:50:00,37.01,37.14,37.01,37.09,45001.0,37.01,37.14,37.01,37.09,45001.0
2016-09-26 11:00:00,37.09,37.13,36.93,37.09,50241.0,37.09,37.13,36.93,37.09,50241.0
2016-09-26 11:10:00,37.11,37.28,37.1,37.22,63166.0,37.11,37.28,37.1,37.22,63166.0
2016-09-26 11:20:00,37.21,37.25,36.96,36.98,36204.0,37.21,37.25,36.96,36.98,36204.0
2016-09-26 11:30:00,36.98,37.09,36.89,37.09,53261.0,36.98,37.09,36.89,37.09,53261.0
2016-09-26 11:40:00,37.1,37.1,37.0,37.01,35761.0,37.1,37.1,37.0,37.01,35761.0
2016-09-26 11:50:00,37.02,37.06,36.98,37.04,47516.0,37.02,37.06,36.98,37.04,47516.0
2016-09-26 12:00:00,37.04,37.07,36.97,37.05,30513.0,37.04,37.07,36.97,37.05,30513.0
2016-09-26 12:10:00,37.04,37.11,37.01,37.04,21719.0,37.04,37.11,37.01,37.04,21719.0
2016-09-26 12:20:00,37.03,37.08,37.02,37.02,17073.0,37.03,37.08,37.02,37.02,17073.0
2016-09-26 12:30:00,37.02,37.03,36.87,36.87,21085.0,37.02,37.03,36.87,36.87,21085.0
2016-09-26 12:40:00,36.88,36.92,36.82,36.86,23649.0,36.88,36.92,36.82,36.86,23649.0
2016-09-26 12:50:00,36.84,36.89,36.79,36.8,29790.0,36.84,36.89,36.79,36.8,29790.0
2016-09-26 13:00:00,36.8,36.88,36.76,36.78,26896.0,36.8,36.88,36.76,36.78,26896.0
2016-09-26 13:10:00,36.78,36.92,36.76,36.9,28201.0,36.78,36.92,36.76,36.9,28201.0
2016-09-26 13:20:00,36.89,36.97,36.86,36.88,26753.0,36.89,36.97,36.86,36.88,26753.0
2016-09-26 13:30:00,36.88,36.9,36.8,36.82,49643.0,36.88,36.9,36.8,36.82,49643.0
2016-09-26 13:40:00,36.82,36.96,36.81,36.89,82726.0,36.82,36.96,36.81,36.89,82726.0
2016-09-26 13:50:00,36.89,36.96,36.86,36.93,73694.0,36.89,36.96,36.86,36.93,73694.0
2016-09-26 14:00:00,36.93,37.03,36.92,37.02,60363.0,36.93,37.03,36.92,37.02,60363.0
2016-09-26 14:10:00,37.03,37.16,37.02,37.13,109396.0,37.03,37.16,37.02,37.13,109396.0
2016-09-26 14:20:00,37.13,37.18,37.08,37.17,75384.0,37.13,37.18,37.08,37.17,75384.0
2016-09-26 14:30:00,37.16,37.24,37.11,37.13,114584.0,37.16,37.24,37.11,37.13,114584.0
2016-09-26 14:40:00,37.14,37.2,37.13,37.17,46774.0,37.14,37.2,37.13,37.17,46774.0
2016-09-26 14:50:00,37.17,37.31,37.16,37.27,123705.0,37.17,37.31,37.16,37.27,123705.0
2016-09-26 15:00:00,37.28,37.34,37.22,37.27,110577.0,37.28,37.34,37.22,37.27,110577.0
2016-09-26 15:10:00,37.26,37.32,37.25,37.27,103232.0,37.26,37.32,37.25,37.27,103232.0
2016-09-26 15:20:00,37.27,37.38,37.27,37.35,125626.0,37.27,37.38,37.27,37.35,125626.0
2016-09-26 15:30:00,37.34,37.4,37.32,37.37,97351.0,37.34,37.4,37.32,37.37,97351.0
2016-09-26 15:40:00,37.36,37.36,37.21,37.23,196391.0,37.36,37.36,37.21,37.23,196391.0
2016-09-26 15:50:00,37.22,37.27,37.19,37.25,161490.0,37.22,37.27,37.19,37.25,161490.0
2016-09-27 09:30:00,37.34,38.2,37.3,38.15,174832.0,37.34,38.2,37.3,38.15,174832.0
2016-09-27 09:40:00,38.13,38.15,37.85,38.04,129886.0,38.13,38.15,37.85,38.04,129886.0
2016-09-27 09:50:00,38.03,38.55,38.0,38.52,217430.0,38.03,38.55,38.0,38.52,217430.0
2016-09-27 10:00:00,38.55,38.55,38.36,38.49,141668.0,38.55,38.55,38.36,38.49,141668.0
2016-09-27 10:10:00,38.48,38.6,38.32,38.4,174232.0,38.48,38.6,38.32,38.4,174232.0
2016-09-27 10:20:00,38.4,38.57,38.31,38.41,114039.0,38.4,38.57,38.31,38.41,114039.0
2016-09-27 10:30:00,38.41,38.47,38.27,38.41,94235.0,38.41,38.47,38.27,38.41,94235.0
2016-09-27 10:40:00,38.38,38.39,38.28,38.35,86668.0,38.38,38.39,38.28,38.35,86668.0
2016-09-27 10:50:00,38.34,38.39,37.98,37.99,118120.0,38.34,38.39,37.98,37.99,118120.0
2016-09-27 11:00:00,38.0,38.2,38.0,38.19,83165.0,38.0,38.2,38.0,38.19,83165.0
2016-09-27 11:10:00,38.18,38.23,38.06,38.08,78108.0,38.18,38.23,38.06,38.08,78108.0
2016-09-27 11:20:00,38.09,38.38,38.08,38.34,70144.0,38.09,38.38,38.08,38.34,70144.0
2016-09-27 11:30:00,38.34,38.47,38.34,38.42,68459.0,38.34,38.47,38.34,38.42,68459.0
2016-09-27 11:40:00,38.43,38.45,38.32,38.32,52142.0,38.43,38.45,38.32,38.32,52142.0
2016-09-27 11:50:00,38.32,38.41,38.3,38.32,40472.0,38.32,38.41,38.3,38.32,40472.0
2016-09-27 12:00:00,38.32,38.41,38.3,38.4,96574.0,38.32,38.41,38.3,38.4,96574.0
2016-09-27 12:10:00,38.39,38.45,38.38,38.42,58759.0,38.39,38.45,38.38,38.42,58759.0
2016-09-27 12:20:00,38.42,38.55,38.42,38.53,67259.0,38.42,38.55,38.42,38.53,67259.0
2016-09-27 12:30:00,38.54,38.59,38.52,38.59,51892.0,38.54,38.59,38.52,38.59,51892.0
2016-09-27 12:40:00,38.59,38.63,38.49,38.49,66467.0,38.59,38.63,38.49,38.49,66467.0
2016-09-27 12:50:00,38.49,38.54,38.47,38.48,44931.0,38.49,38.54,38.47,38.48,44931.0
2016-09-27 13:00:00,38.48,38.48,38.37,38.38,54497.0,38.48,38.48,38.37,38.38,54497.0
2016-09-27 13:10:00,38.39,38.44,38.38,38.44,42482.0,38.39,38.44,38.38,38.44,42482.0
2016-09-27 13:20:00,38.43,38.51,38.43,38.49,23841.0,38.43,38.51,38.43,38.49,23841.0
2016-09-27 13:30:00,38.49,38.57,38.49,38.54,33249.0,38.49,38.57,38.49,38.54,33249.0
2016-09-27 13:40:00,38.54,38.7,38.52,38.66,60825.0,38.54,38.7,38.52,38.66,60825.0
2016-09-27 13:50:00,38.66,38.78,38.64,38.72,75781.0,38.66,38.78,38.64,38.72,75781.0
2016-09-27 14:00:00,38.73,38.78,38.68,38.73,63638.0,38.73,38.78,38.68,38.73,63638.0
2016-09-27 14:10:00,38.72,38.81,38.72,38.8,65226.0,38.72,38.81,38.72,38.8,65226.0
2016-09-27 14:20:00,38.79,38.88,38.78,38.88,120356.0,38.79,38.88,38.78,38.88,120356.0
2016-09-27 14:30:00,38.87,39.04,38.87,39.01,204593.0,38.87,39.04,38.87,39.01,204593.0
2016-09-27 14:40:00,39.0,39.04,38.93,39.04,69697.0,39.0,39.04,38.93,39.04,69697.0
2016-09-27 14:50:00,39.03,39.11,39.0,39.06,106847.0,39.03,39.11,39.0,39.06,106847.0
2016-09-27 15:00:00,39.07,39.08,38.97,39.04,78995.0,39.07,39.08,38.97,39.04,78995.0
2016-09-27 15:10:00,39.04,39.05,38.95,38.99,70895.0,39.04,39.05,38.95,38.99,70895.0
2016-09-27 15:20:00,38.99,39.04,38.92,39.02,89058.0,38.99,39.04,38.92,39.02,89058.0
2016-09-27 15:30:00,39.01,39.02,38.94,38.96,99380.0,39.01,39.02,38.94,38.96,99380.0
2016-09-27 15:40:00,38.95,39.0,38.91,38.91,164348.0,38.95,39.0,38.91,38.91,164348.0
2016-09-27 15:50:00,38.94,39.1,38.92,39.09,389855.0,38.94,39.1,38.92,39.09,389855.0
2016-09-28 09:30:00,39.01,39.21,38.79,38.95,179838.0,39.01,39.21,38.79,38.95,179838.0
2016-09-28 09:40:00,38.99,39.27,38.72,39.17,131981.0,38.99,39.27,38.72,39.17,131981.0
2016-09-28 09:50:00,39.15,39.4,39.14,39.25,155856.0,39.15,39.4,39.14,39.25,155856.0
2016-09-28 10:00:00,39.27,39.62,39.27,39.61,188684.0,39.27,39.62,39.27,39.61,188684.0
2016-09-28 10:10:00,39.62,39.67,39.32,39.36,124677.0,39.62,39.67,39.32,39.36,124677.0
2016-09-28 10:20:00,39.34,39.4,39.07,39.11,104853.0,39.34,39.4,39.07,39.11,104853.0
2016-09-28 10:30:00,39.13,39.2,38.69,38.7,131931.0,39.13,39.2,38.69,38.7,131931.0
2016-09-28 10:40:00,38.72,38.76,38.56,38.59,133853.0,38.72,38.76,38.56,38.59,133853.0
2016-09-28 10:50:00,38.6,38.88,38.56,38.58,96107.0,38.6,38.88,38.56,38.58,96107.0
2016-09-28 11:00:00,38.57,38.62,38.31,38.35,102673.0,38.57,38.62,38.31,38.35,102673.0
2016-09-28 11:10:00,38.37,38.59,38.24,38.59,107087.0,38.37,38.59,38.24,38.59,107087.0
2016-09-28 11:20:00,38.57,38.7,38.56,38.66,58127.0,38.57,38.7,38.56,38.66,58127.0
2016-09-28 11:30:00,38.66,38.67,38.44,38.44,42634.0,38.66,38.67,38.44,38.44,42634.0
2016-09-28 11:40:00,38.45,38.66,38.42,38.63,28773.0,38.45,38.66,38.42,38.63,28773.0
2016-09-28 11:50:00,38.62,38.86,38.61,38.86,38843.0,38.62,38.86,38.61,38.86,38843.0
2016-09-28 12:00:00,38.87,38.88,38.65,38.67,30860.0,38.87,38.88,38.65,38.67,30860.0
2016-09-28 12:10:00,38.67,38.75,38.67,38.67,24122.0,38.67,38.75,38.67,38.67,24122.0
2016-09-28 12:20:00,38.67,38.72,38.63,38.66,17327.0,38.67,38.72,38.63,38.66,17327.0
2016-09-28 12:30:00,38.66,38.76,38.65,38.76,25000.0,38.66,38.76,38.65,38.76,25000.0
2016-09-28 12:40:00,38.76,38.84,38.75,38.76,41695.0,38.76,38.84,38.75,38.76,41695.0
2016-09-28 12:50:00,38.77,38.81,38.67,38.67,18835.0,38.77,38.81,38.67,38.67,18835.0
2016-09-28 13:00:00,38.68,38.73,38.64,38.71,37239.0,38.68,38.73,38.64,38.71,37239.0
2016-09-28 13:10:00,38.71,38.75,38.65,38.72,18550.0,38.71,38.75,38.65,38.72,18550.0
2016-09-28 13:20:00,38.72,38.82,38.68,38.8,25475.0,38.72,38.82,38.68,38.8,25475.0
2016-09-28 13:30:00,38.81,38.95,38.8,38.88,28038.0,38.81,38.95,38.8,38.88,28038.0
2016-09-28 13:40:00,38.88,38.88,38.8,38.8,28247.0,38.88,38.88,38.8,38.8,28247.0
2016-09-28 13:50:00,38.8,38.82,38.76,38.8,36580.0,38.8,38.82,38.76,38.8,36580.0
2016-09-28 14:00:00,38.8,38.8,38.69,38.75,52194.0,38.8,38.8,38.69,38.75,52194.0
2016-09-28 14:10:00,38.78,39.05,38.77,38.96,83628.0,38.78,39.05,38.77,38.96,83628.0
2016-09-28 14:20:00,38.97,39.21,38.92,39.2,83678.0,38.97,39.21,38.92,39.2,83678.0
2016-09-28 14:30:00,39.2,39.23,39.12,39.15,72431.0,39.2,39.23,39.12,39.15,72431.0
2016-09-28 14:40:00,39.16,39.2,39.13,39.15,80293.0,39.16,39.2,39.13,39.15,80293.0
2016-09-28 14:50:00,39.16,39.25,39.12,39.15,47002.0,39.16,39.25,39.12,39.15,47002.0
2016-09-28 15:00:00,39.16,39.21,39.13,39.17,44652.0,39.16,39.21,39.13,39.17,44652.0
2016-09-28 15:10:00,39.17,39.18,39.12,39.12,46852.0,39.17,39.18,39.12,39.12,46852.0
2016-09-28 15:20:00,39.12,39.18,39.11,39.12,49552.0,39.12,39.18,39.11,39.12,49552.0
2016-09-28 15:30:00,39.11,39.15,39.02,39.07,94069.0,39.11,39.15,39.02,39.07,94069.0
2016-09-28 15:40:00,39.07,39.13,39.06,39.09,89611.0,39.07,39.13,39.06,39.09,89611.0
2016-09-28 15:50:00,39.09,39.13,39.06,39.08,237575.0,39.09,39.13,39.06,39.08,237575.0
2016-09-29 09:30:00,39.06,39.59,39.01,39.39,148574.0,39.06,39.59,39.01,39.39,148574.0
2016-09-29 09:40:00,39.44,40.02,39.38,39.8,244259.0,39.44,40.02,39.38,39.8,244259.0
2016-09-29 09:50:00,39.85,40.25,39.72,40.25,178082.0,39.85,40.25,39.72,40.25,178082.0
2016-09-29 10:00:00,40.25,40.33,40.0,40.02,247184.0,40.25,40.33,40.0,40.02,247184.0
2016-09-29 10:10:00,40.02,40.07,39.47,39.5,188690.0,40.02,40.07,39.47,39.5,188690.0
2016-09-29 10:20:00,39.5,40.01,39.49,39.92,127961.0,39.5,40.01,39.49,39.92,127961.0
2016-09-29 10:30:00,39.93,39.93,39.63,39.64,60769.0,39.93,39.93,39.63,39.64,60769.0
2016-09-29 10:40:00,39.65,39.71,39.57,39.67,51841.0,39.65,39.71,39.57,39.67,51841.0
2016-09-29 10:50:00,39.69,39.73,39.46,39.54,78066.0,39.69,39.73,39.46,39.54,78066.0
2016-09-29 11:00:00,39.54,39.72,39.5,39.62,48305.0,39.54,39.72,39.5,39.62,48305.0
2016-09-29 11:10:00,39.64,39.64,39.3,39.3,65412.0,39.64,39.64,39.3,39.3,65412.0
2016-09-29 11:20:00,39.32,39.35,39.2,39.32,93132.0,39.32,39.35,39.2,39.32,93132.0
2016-09-29 11:30:00,39.32,39.36,39.29,39.32,44475.0,39.32,39.36,39.29,39.32,44475.0
2016-09-29 11:40:00,39.31,39.5,39.29,39.39,78546.0,39.31,39.5,39.29,39.39,78546.0
2016-09-29 11:50:00,39.41,39.55,39.39,39.51,25968.0,39.41,39.55,39.39,39.51,25968.0
2016-09-29 12:00:00,39.5,39.55,39.45,39.51,27305.0,39.5,39.55,39.45,39.51,27305.0
2016-09-29 12:10:00,39.51,39.51,39.4,39.41,24904.0,39.51,39.51,39.4,39.41,24904.0
2016-09-29 12:20:00,39.41,39.48,39.39,39.41,27470.0,39.41,39.48,39.39,39.41,27470.0
2016-09-29 12:30:00,39.41,39.48,39.36,39.36,26746.0,39.41,39.48,39.36,39.36,26746.0
2016-09-29 12:40:00,39.34,39.35,39.17,39.17,48730.0,39.34,39.35,39.17,39.17,48730.0
2016-09-29 12:50:00,39.15,39.19,38.98,39.08,90337.0,39.15,39.19,38.98,39.08,90337.0
2016-09-29 13:00:00,39.07,39.09,38.9,39.05,113751.0,39.07,39.09,38.9,39.05,113751.0
2016-09-29 13:10:00,39.04,39.42,39.03,39.4,92215.0,39.04,39.42,39.03,39.4,92215.0
2016-09-29 13:20:00,39.37,39.48,39.35,39.38,44742.0,39.37,39.48,39.35,39.38,44742.0
2016-09-29 13:30:00,39.42,39.52,39.3,39.33,48086.0,39.42,39.52,39.3,39.33,48086.0
2016-09-29 13:40:00,39.36,39.37,39.15,39.19,37812.0,39.36,39.37,39.15,39.19,37812.0
2016-09-29 13:50:00,39.17,39.19,38.93,38.94,59190.0,39.17,39.19,38.93,38.94,59190.0
2016-09-29 14:00:00,38.96,39.26,38.96,39.19,71179.0,38.96,39.26,38.96,39.19,71179.0
2016-09-29 14:10:00,39.2,39.34,39.18,39.3,28809.0,39.2,39.34,39.18,39.3,28809.0
2016-09-29 14:20:00,39.3,39.4,39.24,39.34,36333.0,39.3,39.4,39.24,39.34,36333.0
2016-09-29 14:30:00,39.34,39.45,39.32,39.36,34467.0,39.34,39.45,39.32,39.36,34467.0
2016-09-29 14:40:00,39.37,39.38,39.29,39.35,37214.0,39.37,39.38,39.29,39.35,37214.0
2016-09-29 14:50:00,39.35,39.38,39.15,39.16,56778.0,39.35,39.38,39.15,39.16,56778.0
2016-09-29 15:00:00,39.16,39.24,39.13,39.2,57865.0,39.16,39.24,39.13,39.2,57865.0
2016-09-29 15:10:00,39.2,39.28,39.16,39.17,35784.0,39.2,39.28,39.16,39.17,35784.0
2016-09-29 15:20:00,39.17,39.2,39.04,39.2,49995.0,39.17,39.2,39.04,39.2,49995.0
2016-09-29 15:30:00,39.19,39.24,39.13,39.2,126536.0,39.19,39.24,39.13,39.2,126536.0
2016-09-29 15:40:00,39.2,39.25,39.05,39.11,100536.0,39.2,39.25,39.05,39.11,100536.0
2016-09-29 15:50:00,39.11,39.16,39.07,39.08,168842.0,39.11,39.16,39.07,39.08,168842.0
2016-09-30 09:30:00,39.22,39.85,39.22,39.48,127317.0,39.22,39.85,39.22,39.48,127317.0
2016-09-30 09:40:00,39.54,39.74,39.32,39.51,80882.0,39.54,39.74,39.32,39.51,80882.0
2016-09-30 09:50:00,39.53,39.68,39.17,39.45,72833.0,39.53,39.68,39.17,39.45,72833.0
2016-09-30 10:00:00,39.43,39.45,39.29,39.44,82697.0,39.43,39.45,39.29,39.44,82697.0
2016-09-30 10:10:00,39.44,39.44,39.21,39.3,42937.0,39.44,39.44,39.21,39.3,42937.0
2016-09-30 10:20:00,39.3,39.37,39.23,39.29,135832.0,39.3,39.37,39.23,39.29,135832.0
2016-09-30 10:30:00,39.3,39.36,39.2,39.22,47008.0,39.3,39.36,39.2,39.22,47008.0
2016-09-30 10:40:00,39.21,39.26,39.12,39.13,61529.0,39.21,39.26,39.12,39.13,61529.0
2016-09-30 10:50:00,39.14,39.16,39.03,39.08,103672.0,39.14,39.16,39.03,39.08,103672.0
2016-09-30 11:00:00,39.08,39.13,39.05,39.12,72013.0,39.08,39.13,39.05,39.12,72013.0
2016-09-30 11:10:00,39.12,39.23,39.12,39.15,40002.0,39.12,39.23,39.12,39.15,40002.0
2016-09-30 11:20:00,39.15,39.17,39.12,39.15,30598.0,39.15,39.17,39.12,39.15,30598.0
2016-09-30 11:30:00,39.14,39.22,39.14,39.16,39947.0,39.14,39.22,39.14,39.16,39947.0
2016-09-30 11:40:00,39.16,39.26,39.14,39.22,44612.0,39.16,39.26,39.14,39.22,44612.0
2016-09-30 11:50:00,39.22,39.29,39.16,39.19,42642.0,39.22,39.29,39.16,39.19,42642.0
2016-09-30 12:00:00,39.18,39.39,39.15,39.37,42282.0,39.18,39.39,39.15,39.37,42282.0
2016-09-30 12:10:00,39.38,39.55,39.37,39.5,46006.0,39.38,39.55,39.37,39.5,46006.0
2016-09-30 12:20:00,39.49,39.5,39.41,39.49,46484.0,39.49,39.5,39.41,39.49,46484.0
2016-09-30 12:30:00,39.48,39.59,39.46,39.57,54157.0,39.48,39.59,39.46,39.57,54157.0
2016-09-30 12:40:00,39.58,39.59,39.42,39.43,29237.0,39.58,39.59,39.42,39.43,29237.0
2016-09-30 12:50:00,39.43,39.45,39.36,39.41,23781.0,39.43,39.45,39.36,39.41,23781.0
2016-09-30 13:00:00,39.41,39.47,39.38,39.46,17857.0,39.41,39.47,39.38,39.46,17857.0
2016-09-30 13:10:00,39.45,39.47,39.32,39.34,35877.0,39.45,39.47,39.32,39.34,35877.0
2016-09-30 13:20:00,39.35,39.48,39.33,39.48,30504.0,39.35,39.48,39.33,39.48,30504.0
2016-09-30 13:30:00,39.49,39.52,39.46,39.5,27668.0,39.49,39.52,39.46,39.5,27668.0
2016-09-30 13:40:00,39.49,39.63,39.47,39.63,48573.0,39.49,39.63,39.47,39.63,48573.0
2016-09-30 13:50:00,39.64,39.78,39.64,39.71,83848.0,39.64,39.78,39.64,39.71,83848.0
2016-09-30 14:00:00,39.71,39.78,39.7,39.75,40184.0,39.71,39.78,39.7,39.75,40184.0
2016-09-30 14:10:00,39.76,39.82,39.72,39.73,54054.0,39.76,39.82,39.72,39.73,54054.0
2016-09-30 14:20:00,39.73,39.77,39.7,39.73,25854.0,39.73,39.77,39.7,39.73,25854.0
2016-09-30 14:30:00,39.73,39.77,39.71,39.73,43339.0,39.73,39.77,39.71,39.73,43339.0
2016-09-30 14:40:00,39.73,39.77,39.69,39.77,37630.0,39.73,39.77,39.69,39.77,37630.0
2016-09-30 14:50:00,39.77,39.77,39.62,39.62,65065.0,39.77,39.77,39.62,39.62,65065.0
2016-09-30 15:00:00,39.61,39.66,39.53,39.55,69124.0,39.61,39.66,39.53,39.55,69124.0
2016-09-30 15:10:00,39.55,39.66,39.53,39.64,33595.0,39.55,39.66,39.53,39.64,33595.0
2016-09-30 15:20:00,39.65,39.65,39.59,39.59,73512.0,39.65,39.65,39.59,39.59,73512.0
2016-09-30 15:30:00,39.59,39.64,39.57,39.6,41169.0,39.59,39.64,39.57,39.6,41169.0
2016-09-30 15:40:00,39.59,39.63,39.56,39.61,86231.0,39.59,39.63,39.56,39.61,86231.0
2016-09-30 15:50:00,39.6,39.64,39.5,39.5,220023.0,39.6,39.64,39.5,39.5,220023.0
2016-10-03 09:30:00,39.44,39.65,39.19,39.52,109868.0,39.44,39.65,39.19,39.52,109868.0
2016-10-03 09:40:00,39.53,39.65,39.2,39.2,59482.0,39.53,39.65,39.2,39.2,59482.0
2016-10-03 09:50:00,39.21,39.22,39.02,39.12,104631.0,39.21,39.22,39.02,39.12,104631.0
2016-10-03 10:00:00,39.13,39.15,39.03,39.1,66563.0,39.13,39.15,39.03,39.1,66563.0
2016-10-03 10:10:00,39.08,39.1,38.87,38.88,85664.0,39.08,39.1,38.87,38.88,85664.0
2016-10-03 10:20:00,38.89,38.9,38.67,38.68,82406.0,38.89,38.9,38.67,38.68,82406.0
2016-10-03 10:30:00,38.69,38.89,38.69,38.78,65195.0,38.69,38.89,38.69,38.78,65195.0
2016-10-03 10:40:00,38.78,38.99,38.72,38.99,83269.0,38.78,38.99,38.72,38.99,83269.0
2016-10-03 10:50:00,38.98,39.02,38.92,38.98,32868.0,38.98,39.02,38.92,38.98,32868.0
2016-10-03 11:00:00,38.97,38.97,38.8,38.81,36210.0,38.97,38.97,38.8,38.81,36210.0
2016-10-03 11:10:00,38.82,38.88,38.77,38.8,24605.0,38.82,38.88,38.77,38.8,24605.0
2016-10-03 11:20:00,38.82,38.93,38.78,38.81,23889.0,38.82,38.93,38.78,38.81,23889.0
2016-10-03 11:30:00,38.82,38.82,38.69,38.72,33691.0,38.82,38.82,38.69,38.72,33691.0
2016-10-03 11:40:00,38.72,38.81,38.67,38.74,43164.0,38.72,38.81,38.67,38.74,43164.0
2016-10-03 11:50:00,38.72,38.85,38.69,38.83,28257.0,38.72,38.85,38.69,38.83,28257.0
2016-10-03 12:00:00,38.83,38.88,38.79,38.84,23473.0,38.83,38.88,38.79,38.84,23473.0
2016-10-03 12:10:00,38.83,38.88,38.74,38.88,26868.0,38.83,38.88,38.74,38.88,26868.0
2016-10-03 12:20:00,38.87,38.87,38.71,38.77,23818.0,38.87,38.87,38.71,38.77,23818.0
2016-10-03 12:30:00,38.78,38.82,38.75,38.75,17020.0,38.78,38.82,38.75,38.75,17020.0
2016-10-03 12:40:00,38.75,38.77,38.71,38.74,27791.0,38.75,38.77,38.71,38.74,27791.0
2016-10-03 12:50:00,38.73,38.84,38.7,38.84,16697.0,38.73,38.84,38.7,38.84,16697.0
2016-10-03 13:00:00,38.84,38.84,38.73,38.79,18378.0,38.84,38.84,38.73,38.79,18378.0
2016-10-03 13:10:00,38.78,38.83,38.71,38.78,26355.0,38.78,38.83,38.71,38.78,26355.0
2016-10-03 13:20:00,38.79,38.83,38.72,38.72,13536.0,38.79,38.83,38.72,38.72,13536.0
2016-10-03 13:30:00,38.73,38.8,38.7,38.77,22522.0,38.73,38.8,38.7,38.77,22522.0
2016-10-03 13:40:00,38.78,38.81,38.73,38.8,19663.0,38.78,38.81,38.73,38.8,19663.0
2016-10-03 13:50:00,38.79,38.81,38.75,38.76,19419.0,38.79,38.81,38.75,38.76,19419.0
2016-10-03 14:00:00,38.76,38.8,38.71,38.74,52614.0,38.76,38.8,38.71,38.74,52614.0
2016-10-03 14:10:00,38.73,38.76,38.67,38.67,51222.0,38.73,38.76,38.67,38.67,51222.0
2016-10-03 14:20:00,38.67,38.7,38.59,38.61,73842.0,38.67,38.7,38.59,38.61,73842.0
2016-10-03 14:30:00,38.61,38.61,38.47,38.48,66013.0,38.61,38.61,38.47,38.48,66013.0
2016-10-03 14:40:00,38.48,38.54,38.46,38.5,30724.0,38.48,38.54,38.46,38.5,30724.0
2016-10-03 14:50:00,38.5,38.54,38.38,38.43,29486.0,38.5,38.54,38.38,38.43,29486.0
2016-10-03 15:00:00,38.44,38.46,38.38,38.38,42769.0,38.44,38.46,38.38,38.38,42769.0
2016-10-03 15:10:00,38.39,38.52,38.39,38.5,44137.0,38.39,38.52,38.39,38.5,44137.0
2016-10-03 15:20:00,38.5,38.51,38.41,38.44,77938.0,38.5,38.51,38.41,38.44,77938.0
2016-10-03 15:30:00,38.44,38.55,38.43,38.52,81275.0,38.44,38.55,38.43,38.52,81275.0
2016-10-03 15:40:00,38.52,38.63,38.49,38.58,78248.0,38.52,38.63,38.49,38.58,78248.0
2016-10-03 15:50:00,38.58,38.64,38.55,38.57,188503.0,38.58,38.64,38.55,38.57,188503.0
2016-10-04 09:30:00,38.63,38.7,38.08,38.14,99573.0,38.63,38.7,38.08,38.14,99573.0
2016-10-04 09:40:00,38.15,38.69,38.14,38.48,63705.0,38.15,38.69,38.14,38.48,63705.0
2016-10-04 09:50:00,38.48,38.53,38.39,38.52,41946.0,38.48,38.53,38.39,38.52,41946.0
2016-10-04 10:00:00,38.51,38.52,38.09,38.16,68728.0,38.51,38.52,38.09,38.16,68728.0
2016-10-04 10:10:00,38.14,38.16,37.87,38.04,85342.0,38.14,38.16,37.87,38.04,85342.0
2016-10-04 10:20:00,38.06,38.35,38.04,38.31,45341.0,38.06,38.35,38.04,38.31,45341.0
2016-10-04 10:30:00,38.34,38.55,38.26,38.5,57578.0,38.34,38.55,38.26,38.5,57578.0
2016-10-04 10:40:00,38.51,38.52,38.26,38.32,94336.0,38.51,38.52,38.26,38.32,94336.0
2016-10-04 10:50:00,38.33,38.37,38.28,38.34,33690.0,38.33,38.37,38.28,38.34,33690.0
2016-10-04 11:00:00,38.32,38.37,38.2,38.29,36974.0,38.32,38.37,38.2,38.29,36974.0
2016-10-04 11:10:00,38.28,38.31,38.17,38.22,34500.0,38.28,38.31,38.17,38.22,34500.0
2016-10-04 11:20:00,38.2,38.26,38.14,38.17,44530.0,38.2,38.26,38.14,38.17,44530.0
2016-10-04 11:30:00,38.19,38.21,38.07,38.08,38494.0,38.19,38.21,38.07,38.08,38494.0
2016-10-04 11:40:00,38.08,38.57,38.05,38.4,290194.0,38.08,38.57,38.05,38.4,290194.0
2016-10-04 11:50:00,38.43,38.59,38.34,38.57,124874.0,38.43,38.59,38.34,38.57,124874.0
2016-10-04 12:00:00,38.57,38.75,38.56,38.7,63095.0,38.57,38.75,38.56,38.7,63095.0
2016-10-04 12:10:00,38.72,38.74,38.52,38.58,58510.0,38.72,38.74,38.52,38.58,58510.0
2016-10-04 12:20:00,38.59,38.61,38.49,38.6,27796.0,38.59,38.61,38.49,38.6,27796.0
2016-10-04 12:30:00,38.59,38.68,38.5,38.62,24486.0,38.59,38.68,38.5,38.62,24486.0
2016-10-04 12:40:00,38.63,38.67,38.52,38.58,21622.0,38.63,38.67,38.52,38.58,21622.0
2016-10-04 12:50:00,38.57,38.61,38.53,38.53,24602.0,38.57,38.61,38.53,38.53,24602.0
2016-10-04 13:00:00,38.51,38.58,38.36,38.36,56742.0,38.51,38.58,38.36,38.36,56742.0
2016-10-04 13:10:00,38.35,38.35,38.25,38.28,35093.0,38.35,38.35,38.25,38.28,35093.0
2016-10-04 13:20:00,38.3,38.3,38.14,38.15,25885.0,38.3,38.3,38.14,38.15,25885.0
2016-10-04 13:30:00,38.15,38.3,38.14,38.3,23367.0,38.15,38.3,38.14,38.3,23367.0
2016-10-04 13:40:00,38.3,38.36,38.28,38.36,19193.0,38.3,38.36,38.28,38.36,19193.0
2016-10-04 13:50:00,38.37,38.38,38.23,38.23,15923.0,38.37,38.38,38.23,38.23,15923.0
2016-10-04 14:00:00,38.24,38.25,38.13,38.14,29180.0,38.24,38.25,38.13,38.14,29180.0
2016-10-04 14:10:00,38.15,38.19,38.07,38.08,24441.0,38.15,38.19,38.07,38.08,24441.0
2016-10-04 14:20:00,38.1,38.1,38.0,38.01,36260.0,38.1,38.1,38.0,38.01,36260.0
2016-10-04 14:30:00,38.0,38.1,37.93,38.03,61421.0,38.0,38.1,37.93,38.03,61421.0
2016-10-04 14:40:00,38.04,38.14,38.01,38.04,24590.0,38.04,38.14,38.01,38.04,24590.0
2016-10-04 14:50:00,38.03,38.08,37.95,37.98,27461.0,38.03,38.08,37.95,37.98,27461.0
2016-10-04 15:00:00,37.99,38.07,37.98,38.03,20869.0,37.99,38.07,37.98,38.03,20869.0
2016-10-04 15:10:00,38.02,38.14,38.01,38.12,21077.0,38.02,38.14,38.01,38.12,21077.0
2016-10-04 15:20:00,38.12,38.28,38.11,38.28,27207.0,38.12,38.28,38.11,38.28,27207.0
2016-10-04 15:30:00,38.28,38.3,38.21,38.27,56435.0,38.28,38.3,38.21,38.27,56435.0
2016-10-04 15:40:00,38.27,38.35,38.21,38.23,69404.0,38.27,38.35,38.21,38.23,69404.0
2016-10-04 15:50:00,38.23,38.25,38.17,38.21,109513.0,38.23,38.25,38.17,38.21,109513.0
2016-10-05 09:30:00,38.52,39.03,38.45,38.91,86056.0,38.52,39.03,38.45,38.91,86056.0
2016-10-05 09:40:00,38.92,39.17,38.81,39.17,72934.0,38.92,39.17,38.81,39.17,72934.0
2016-10-05 09:50:00,39.18,39.18,38.87,38.94,58237.0,39.18,39.18,38.87,38.94,58237.0
2016-10-05 10:00:00,38.94,39.09,38.78,39.04,55733.0,38.94,39.09,38.78,39.04,55733.0
2016-10-05 10:10:00,39.04,39.12,39.02,39.07,48799.0,39.04,39.12,39.02,39.07,48799.0
2016-10-05 10:20:00,39.07,39.29,39.0,39.29,52121.0,39.07,39.29,39.0,39.29,52121.0
2016-10-05 10:30:00,39.27,39.41,39.16,39.39,106710.0,39.27,39.41,39.16,39.39,106710.0
2016-10-05 10:40:00,39.4,39.43,39.24,39.24,78545.0,39.4,39.43,39.24,39.24,78545.0
2016-10-05 10:50:00,39.25,39.42,39.22,39.41,35378.0,39.25,39.42,39.22,39.41,35378.0
2016-10-05 11:00:00,39.39,39.62,39.37,39.5,90744.0,39.39,39.62,39.37,39.5,90744.0
2016-10-05 11:10:00,39.5,39.53,39.48,39.5,33880.0,39.5,39.53,39.48,39.5,33880.0
2016-10-05 11:20:00,39.5,39.5,39.41,39.45,28587.0,39.5,39.5,39.41,39.45,28587.0
2016-10-05 11:30:00,39.45,39.5,39.4,39.5,22236.0,39.45,39.5,39.4,39.5,22236.0
2016-10-05 11:40:00,39.5,39.73,39.5,39.71,102911.0,39.5,39.73,39.5,39.71,102911.0
2016-10-05 11:50:00,39.7,39.75,39.52,39.53,36011.0,39.7,39.75,39.52,39.53,36011.0
2016-10-05 12:00:00,39.53,39.56,39.47,39.54,25463.0,39.53,39.56,39.47,39.54,25463.0
2016-10-05 12:10:00,39.53,39.56,39.45,39.49,50840.0,39.53,39.56,39.45,39.49,50840.0
2016-10-05 12:20:00,39.5,39.55,39.45,39.53,12721.0,39.5,39.55,39.45,39.53,12721.0
2016-10-05 12:30:00,39.53,39.66,39.51,39.65,33296.0,39.53,39.66,39.51,39.65,33296.0
2016-10-05 12:40:00,39.65,39.69,39.61,39.62,25858.0,39.65,39.69,39.61,39.62,25858.0
2016-10-05 12:50:00,39.61,39.68,39.6,39.62,25111.0,39.61,39.68,39.6,39.62,25111.0
2016-10-05 13:00:00,39.62,39.66,39.6,39.63,25145.0,39.62,39.66,39.6,39.63,25145.0
2016-10-05 13:10:00,39.63,39.7,39.55,39.55,18112.0,39.63,39.7,39.55,39.55,18112.0
2016-10-05 13:20:00,39.54,39.54,39.44,39.49,36662.0,39.54,39.54,39.44,39.49,36662.0
2016-10-05 13:30:00,39.49,39.63,39.49,39.62,28762.0,39.49,39.63,39.49,39.62,28762.0
2016-10-05 13:40:00,39.62,39.75,39.62,39.73,36930.0,39.62,39.75,39.62,39.73,36930.0
2016-10-05 13:50:00,39.72,39.8,39.7,39.75,47982.0,39.72,39.8,39.7,39.75,47982.0
2016-10-05 14:00:00,39.74,39.74,39.63,39.68,24225.0,39.74,39.74,39.63,39.68,24225.0
2016-10-05 14:10:00,39.66,39.7,39.62,39.64,28236.0,39.66,39.7,39.62,39.64,28236.0
2016-10-05 14:20:00,39.64,39.71,39.63,39.66,25513.0,39.64,39.71,39.63,39.66,25513.0
2016-10-05 14:30:00,39.63,39.7,39.63,39.65,17971.0,39.63,39.7,39.63,39.65,17971.0
2016-10-05 14:40:00,39.66,39.72,39.63,39.72,26985.0,39.66,39.72,39.63,39.72,26985.0
2016-10-05 14:50:00,39.71,39.77,39.69,39.76,19990.0,39.71,39.77,39.69,39.76,19990.0
2016-10-05 15:00:00,39.74,39.8,39.7,39.79,55990.0,39.74,39.8,39.7,39.79,55990.0
2016-10-05 15:10:00,39.78,39.88,39.76,39.81,105175.0,39.78,39.88,39.76,39.81,105175.0
2016-10-05 15:20:00,39.8,39.83,39.74,39.77,56973.0,39.8,39.83,39.74,39.77,56973.0
2016-10-05 15:30:00,39.78,39.78,39.63,39.64,91435.0,39.78,39.78,39.63,39.64,91435.0
2016-10-05 15:40:00,39.63,39.8,39.63,39.74,98899.0,39.63,39.8,39.63,39.74,98899.0
2016-10-05 15:50:00,39.74,39.82,39.7,39.74,284071.0,39.74,39.82,39.7,39.74,284071.0
2016-10-06 09:30:00,39.94,40.05,39.5,39.59,119561.0,39.94,40.05,39.5,39.59,119561.0
2016-10-06 09:40:00,39.6,40.05,39.54,39.92,92832.0,39.6,40.05,39.54,39.92,92832.0
2016-10-06 09:50:00,39.9,40.0,39.64,39.78,87059.0,39.9,40.0,39.64,39.78,87059.0
2016-10-06 10:00:00,39.76,39.77,39.22,39.39,138391.0,39.76,39.77,39.22,39.39,138391.0
2016-10-06 10:10:00,39.38,39.57,39.33,39.43,50123.0,39.38,39.57,39.33,39.43,50123.0
2016-10-06 10:20:00,39.45,39.48,39.36,39.38,40904.0,39.45,39.48,39.36,39.38,40904.0
2016-10-06 10:30:00,39.37,39.37,39.06,39.22,56118.0,39.37,39.37,39.06,39.22,56118.0
2016-10-06 10:40:00,39.24,39.58,39.23,39.56,48708.0,39.24,39.58,39.23,39.56,48708.0
2016-10-06 10:50:00,39.58,39.58,39.47,39.47,49387.0,39.58,39.58,39.47,39.47,49387.0
2016-10-06 11:00:00,39.46,39.57,39.46,39.53,42301.0,39.46,39.57,39.46,39.53,42301.0
2016-10-06 11:10:00,39.51,39.56,39.43,39.51,55642.0,39.51,39.56,39.43,39.51,55642.0
2016-10-06 11:20:00,39.51,39.57,39.45,39.53,26955.0,39.51,39.57,39.45,39.53,26955.0
2016-10-06 11:30:00,39.54,39.56,39.51,39.54,19965.0,39.54,39.56,39.51,39.54,19965.0
2016-10-06 11:40:00,39.55,39.81,39.53,39.76,34816.0,39.55,39.81,39.53,39.76,34816.0
2016-10-06 11:50:00,39.76,39.86,39.66,39.66,47669.0,39.76,39.86,39.66,39.66,47669.0
2016-10-06 12:00:00,39.68,39.73,39.61,39.62,16055.0,39.68,39.73,39.61,39.62,16055.0
2016-10-06 12:10:00,39.62,39.66,39.52,39.53,26374.0,39.62,39.66,39.52,39.53,26374.0
2016-10-06 12:20:00,39.51,39.52,39.4,39.42,28478.0,39.51,39.52,39.4,39.42,28478.0
2016-10-06 12:30:00,39.46,39.47,39.36,39.37,41401.0,39.46,39.47,39.36,39.37,41401.0
2016-10-06 12:40:00,39.37,39.38,39.31,39.34,28075.0,39.37,39.38,39.31,39.34,28075.0
2016-10-06 12:50:00,39.33,39.36,39.29,39.3,17723.0,39.33,39.36,39.29,39.3,17723.0
2016-10-06 13:00:00,39.29,39.3,39.25,39.28,19190.0,39.29,39.3,39.25,39.28,19190.0
2016-10-06 13:10:00,39.26,39.32,39.21,39.29,35587.0,39.26,39.32,39.21,39.29,35587.0
2016-10-06 13:20:00,39.3,39.53,39.3,39.53,29382.0,39.3,39.53,39.3,39.53,29382.0
2016-10-06 13:30:00,39.54,39.54,39.35,39.35,32425.0,39.54,39.54,39.35,39.35,32425.0
2016-10-06 13:40:00,39.36,39.37,39.32,39.33,17058.0,39.36,39.37,39.32,39.33,17058.0
2016-10-06 13:50:00,39.33,39.43,39.32,39.43,22252.0,39.33,39.43,39.32,39.43,22252.0
2016-10-06 14:00:00,39.43,39.62,39.42,39.54,33521.0,39.43,39.62,39.42,39.54,33521.0
2016-10-06 14:10:00,39.53,39.55,39.48,39.51,16147.0,39.53,39.55,39.48,39.51,16147.0
2016-10-06 14:20:00,39.51,39.57,39.47,39.52,20866.0,39.51,39.57,39.47,39.52,20866.0
2016-10-06 14:30:00,39.54,39.58,39.49,39.56,24717.0,39.54,39.58,39.49,39.56,24717.0
2016-10-06 14:40:00,39.56,39.61,39.5,39.51,18908.0,39.56,39.61,39.5,39.51,18908.0
2016-10-06 14:50:00,39.51,39.55,39.49,39.52,16127.0,39.51,39.55,39.49,39.52,16127.0
2016-10-06 15:00:00,39.49,39.71,39.49,39.67,41354.0,39.49,39.71,39.49,39.67,41354.0
2016-10-06 15:10:00,39.68,39.69,39.56,39.57,54607.0,39.68,39.69,39.56,39.57,54607.0
2016-10-06 15:20:00,39.55,39.63,39.55,39.62,37541.0,39.55,39.63,39.55,39.62,37541.0
2016-10-06 15:30:00,39.63,39.74,39.62,39.72,56828.0,39.63,39.74,39.62,39.72,56828.0
2016-10-06 15:40:00,39.73,39.79,39.71,39.77,72780.0,39.73,39.79,39.71,39.77,72780.0
2016-10-06 15:50:00,39.76,39.8,39.74,39.75,182211.0,39.76,39.8,39.74,39.75,182211.0
2016-10-07 09:30:00,38.82,39.1,38.18,38.23,322593.0,38.82,39.1,38.18,38.23,322593.0
2016-10-07 09:40:00,38.22,38.37,38.01,38.02,263418.0,38.22,38.37,38.01,38.02,263418.0
2016-10-07 09:50:00,38.02,38.4,37.85,38.08,165187.0,38.02,38.4,37.85,38.08,165187.0
2016-10-07 10:00:00,38.07,38.13,37.75,37.86,211575.0,38.07,38.13,37.75,37.86,211575.0
2016-10-07 10:10:00,37.87,37.98,37.8,37.88,174256.0,37.87,37.98,37.8,37.88,174256.0
2016-10-07 10:20:00,37.88,37.96,37.76,37.78,186452.0,37.88,37.96,37.76,37.78,186452.0
2016-10-07 10:30:00,37.78,37.79,37.59,37.69,271311.0,37.78,37.79,37.59,37.69,271311.0
2016-10-07 10:40:00,37.7,37.87,37.7,37.78,76159.0,37.7,37.87,37.7,37.78,76159.0
2016-10-07 10:50:00,37.79,37.96,37.79,37.96,73408.0,37.79,37.96,37.79,37.96,73408.0
2016-10-07 11:00:00,37.95,37.98,37.74,37.77,69344.0,37.95,37.98,37.74,37.77,69344.0
2016-10-07 11:10:00,37.76,37.82,37.66,37.82,76597.0,37.76,37.82,37.66,37.82,76597.0
2016-10-07 11:20:00,37.81,37.81,37.55,37.57,107967.0,37.81,37.81,37.55,37.57,107967.0
2016-10-07 11:30:00,37.56,37.57,37.27,37.35,129542.0,37.56,37.57,37.27,37.35,129542.0
2016-10-07 11:40:00,37.36,37.39,37.23,37.38,69958.0,37.36,37.39,37.23,37.38,69958.0
2016-10-07 11:50:00,37.38,37.43,37.31,37.35,49338.0,37.38,37.43,37.31,37.35,49338.0
2016-10-07 12:00:00,37.36,37.63,37.34,37.6,73015.0,37.36,37.63,37.34,37.6,73015.0
2016-10-07 12:10:00,37.59,37.6,37.4,37.43,48015.0,37.59,37.6,37.4,37.43,48015.0
2016-10-07 12:20:00,37.43,37.53,37.42,37.52,33175.0,37.43,37.53,37.42,37.52,33175.0
2016-10-07 12:30:00,37.51,37.64,37.45,37.63,61838.0,37.51,37.64,37.45,37.63,61838.0
2016-10-07 12:40:00,37.6,37.61,37.53,37.6,56453.0,37.6,37.61,37.53,37.6,56453.0
2016-10-07 12:50:00,37.62,37.65,37.57,37.62,43216.0,37.62,37.65,37.57,37.62,43216.0
2016-10-07 13:00:00,37.62,37.63,37.47,37.55,48620.0,37.62,37.63,37.47,37.55,48620.0
2016-10-07 13:10:00,37.54,37.58,37.42,37.43,26896.0,37.54,37.58,37.42,37.43,26896.0
2016-10-07 13:20:00,37.43,37.54,37.41,37.54,30539.0,37.43,37.54,37.41,37.54,30539.0
2016-10-07 13:30:00,37.53,37.72,37.52,37.64,43125.0,37.53,37.72,37.52,37.64,43125.0
2016-10-07 13:40:00,37.63,37.72,37.59,37.68,56295.0,37.63,37.72,37.59,37.68,56295.0
2016-10-07 13:50:00,37.68,37.75,37.63,37.71,42940.0,37.68,37.75,37.63,37.71,42940.0
2016-10-07 14:00:00,37.71,37.71,37.52,37.59,71433.0,37.71,37.71,37.52,37.59,71433.0
2016-10-07 14:10:00,37.59,37.73,37.59,37.7,40534.0,37.59,37.73,37.59,37.7,40534.0
2016-10-07 14:20:00,37.71,37.78,37.71,37.77,31978.0,37.71,37.78,37.71,37.77,31978.0
2016-10-07 14:30:00,37.76,37.82,37.65,37.66,72712.0,37.76,37.82,37.65,37.66,72712.0
2016-10-07 14:40:00,37.66,37.69,37.61,37.62,32990.0,37.66,37.69,37.61,37.62,32990.0
2016-10-07 14:50:00,37.61,37.73,37.6,37.65,53394.0,37.61,37.73,37.6,37.65,53394.0
2016-10-07 15:00:00,37.64,37.65,37.59,37.61,50597.0,37.64,37.65,37.59,37.61,50597.0
2016-10-07 15:10:00,37.6,37.7,37.59,37.64,57837.0,37.6,37.7,37.59,37.64,57837.0
2016-10-07 15:20:00,37.63,37.73,37.63,37.73,55119.0,37.63,37.73,37.63,37.73,55119.0
2016-10-07 15:30:00,37.72,37.76,37.69,37.72,73167.0,37.72,37.76,37.69,37.72,73167.0
2016-10-07 15:40:00,37.71,37.72,37.65,37.68,127972.0,37.71,37.72,37.65,37.68,127972.0
2016-10-07 15:50:00,37.67,37.68,37.57,37.6,274395.0,37.67,37.68,37.57,37.6,274395.0
2016-10-10 09:30:00,37.8,37.95,37.71,37.8,102156.0,37.8,37.95,37.71,37.8,102156.0
2016-10-10 09:40:00,37.84,38.2,37.69,38.18,84221.0,37.84,38.2,37.69,38.18,84221.0
2016-10-10 09:50:00,38.18,38.5,38.04,38.05,146001.0,38.18,38.5,38.04,38.05,146001.0
2016-10-10 10:00:00,38.08,38.36,38.04,38.3,46998.0,38.08,38.36,38.04,38.3,46998.0
2016-10-10 10:10:00,38.26,38.44,38.26,38.33,44231.0,38.26,38.44,38.26,38.33,44231.0
2016-10-10 10:20:00,38.34,38.38,38.21,38.25,52141.0,38.34,38.38,38.21,38.25,52141.0
2016-10-10 10:30:00,38.25,38.43,38.17,38.4,44892.0,38.25,38.43,38.17,38.4,44892.0
2016-10-10 10:40:00,38.39,38.4,38.22,38.22,28900.0,38.39,38.4,38.22,38.22,28900.0
2016-10-10 10:50:00,38.2,38.23,38.07,38.17,36421.0,38.2,38.23,38.07,38.17,36421.0
2016-10-10 11:00:00,38.17,38.19,38.04,38.16,35797.0,38.17,38.19,38.04,38.16,35797.0
2016-10-10 11:10:00,38.17,38.17,38.07,38.12,36180.0,38.17,38.17,38.07,38.12,36180.0
2016-10-10 11:20:00,38.12,38.24,38.09,38.15,31726.0,38.12,38.24,38.09,38.15,31726.0
2016-10-10 11:30:00,38.15,38.31,38.15,38.25,30852.0,38.15,38.31,38.15,38.25,30852.0
2016-10-10 11:40:00,38.24,38.25,38.18,38.25,16305.0,38.24,38.25,38.18,38.25,16305.0
2016-10-10 11:50:00,38.27,38.41,38.27,38.33,39700.0,38.27,38.41,38.27,38.33,39700.0
2016-10-10 12:00:00,38.3,38.36,38.25,38.32,23273.0,38.3,38.36,38.25,38.32,23273.0
2016-10-10 12:10:00,38.31,38.35,38.26,38.32,29463.0,38.31,38.35,38.26,38.32,29463.0
2016-10-10 12:20:00,38.32,38.32,38.17,38.22,17336.0,38.32,38.32,38.17,38.22,17336.0
2016-10-10 12:30:00,38.21,38.29,38.18,38.23,23724.0,38.21,38.29,38.18,38.23,23724.0
2016-10-10 12:40:00,38.25,38.4,38.24,38.39,24705.0,38.25,38.4,38.24,38.39,24705.0
2016-10-10 12:50:00,38.39,38.5,38.38,38.5,70220.0,38.39,38.5,38.38,38.5,70220.0
2016-10-10 13:00:00,38.48,38.55,38.48,38.52,29562.0,38.48,38.55,38.48,38.52,29562.0
2016-10-10 13:10:00,38.51,38.59,38.49,38.59,18275.0,38.51,38.59,38.49,38.59,18275.0
2016-10-10 13:20:00,38.58,38.59,38.52,38.54,22883.0,38.58,38.59,38.52,38.54,22883.0
2016-10-10 13:30:00,38.53,38.58,38.52,38.55,23114.0,38.53,38.58,38.52,38.55,23114.0
2016-10-10 13:40:00,38.54,38.6,38.46,38.54,34767.0,38.54,38.6,38.46,38.54,34767.0
2016-10-10 13:50:00,38.53,38.57,38.51,38.57,19647.0,38.53,38.57,38.51,38.57,19647.0
2016-10-10 14:00:00,38.56,38.59,38.52,38.55,41721.0,38.56,38.59,38.52,38.55,41721.0
2016-10-10 14:10:00,38.54,38.54,38.48,38.51,16061.0,38.54,38.54,38.48,38.51,16061.0
2016-10-10 14:20:00,38.5,38.53,38.48,38.52,18072.0,38.5,38.53,38.48,38.52,18072.0
2016-10-10 14:30:00,38.5,38.53,38.43,38.51,21664.0,38.5,38.53,38.43,38.51,21664.0
2016-10-10 14:40:00,38.5,38.51,38.46,38.46,18978.0,38.5,38.51,38.46,38.46,18978.0
2016-10-10 14:50:00,38.46,38.48,38.39,38.43,36046.0,38.46,38.48,38.39,38.43,36046.0
2016-10-10 15:00:00,38.42,38.57,38.41,38.57,62187.0,38.42,38.57,38.41,38.57,62187.0
2016-10-10 15:10:00,38.56,38.6,38.54,38.6,36338.0,38.56,38.6,38.54,38.6,36338.0
2016-10-10 15:20:00,38.6,38.67,38.58,38.6,53488.0,38.6,38.67,38.58,38.6,53488.0
2016-10-10 15:30:00,38.59,38.66,38.55,38.62,85143.0,38.59,38.66,38.55,38.62,85143.0
2016-10-10 15:40:00,38.62,38.65,38.58,38.6,77434.0,38.62,38.65,38.58,38.6,77434.0
2016-10-10 15:50:00,38.6,38.63,38.56,38.58,168079.0,38.6,38.63,38.56,38.58,168079.0
2016-10-11 09:30:00,38.56,38.95,38.56,38.85,82170.0,38.56,38.95,38.56,38.85,82170.0
2016-10-11 09:40:00,38.88,38.99,38.76,38.77,43047.0,38.88,38.99,38.76,38.77,43047.0
2016-10-11 09:50:00,38.75,38.75,38.44,38.56,40505.0,38.75,38.75,38.44,38.56,40505.0
2016-10-11 10:00:00,38.55,38.57,38.37,38.38,31339.0,38.55,38.57,38.37,38.38,31339.0
2016-10-11 10:10:00,38.38,38.41,38.18,38.23,53188.0,38.38,38.41,38.18,38.23,53188.0
2016-10-11 10:20:00,38.22,38.35,38.21,38.27,28693.0,38.22,38.35,38.21,38.27,28693.0
2016-10-11 10:30:00,38.28,38.54,38.28,38.51,37293.0,38.28,38.54,38.28,38.51,37293.0
2016-10-11 10:40:00,38.49,38.51,38.35,38.39,11978.0,38.49,38.51,38.35,38.39,11978.0
2016-10-11 10:50:00,38.36,38.38,38.28,38.29,26602.0,38.36,38.38,38.28,38.29,26602.0
2016-10-11 11:00:00,38.29,38.36,38.26,38.31,21080.0,38.29,38.36,38.26,38.31,21080.0
2016-10-11 11:10:00,38.29,38.46,38.29,38.4,23823.0,38.29,38.46,38.29,38.4,23823.0
2016-10-11 11:20:00,38.41,38.41,38.21,38.24,27823.0,38.41,38.41,38.21,38.24,27823.0
2016-10-11 11:30:00,38.24,38.45,38.24,38.42,13213.0,38.24,38.45,38.24,38.42,13213.0
2016-10-11 11:40:00,38.44,38.46,38.33,38.33,20956.0,38.44,38.46,38.33,38.33,20956.0
2016-10-11 11:50:00,38.33,38.39,38.26,38.39,18594.0,38.33,38.39,38.26,38.39,18594.0
2016-10-11 12:00:00,38.39,38.41,38.28,38.29,12740.0,38.39,38.41,38.28,38.29,12740.0
2016-10-11 12:10:00,38.29,38.36,38.24,38.36,15348.0,38.29,38.36,38.24,38.36,15348.0
2016-10-11 12:20:00,38.36,38.37,38.31,38.32,14329.0,38.36,38.37,38.31,38.32,14329.0
2016-10-11 12:30:00,38.33,38.38,38.25,38.37,39572.0,38.33,38.38,38.25,38.37,39572.0
2016-10-11 12:40:00,38.35,38.41,38.33,38.37,18447.0,38.35,38.41,38.33,38.37,18447.0
2016-10-11 12:50:00,38.39,38.41,38.34,38.39,14028.0,38.39,38.41,38.34,38.39,14028.0
2016-10-11 13:00:00,38.39,38.39,38.28,38.28,22410.0,38.39,38.39,38.28,38.28,22410.0
2016-10-11 13:10:00,38.29,38.3,38.14,38.22,48214.0,38.29,38.3,38.14,38.22,48214.0
2016-10-11 13:20:00,38.2,38.31,38.18,38.31,19344.0,38.2,38.31,38.18,38.31,19344.0
2016-10-11 13:30:00,38.3,38.31,38.23,38.24,10634.0,38.3,38.31,38.23,38.24,10634.0
2016-10-11 13:40:00,38.25,38.27,38.15,38.16,14313.0,38.25,38.27,38.15,38.16,14313.0
2016-10-11 13:50:00,38.16,38.2,38.1,38.11,23702.0,38.16,38.2,38.1,38.11,23702.0
2016-10-11 14:00:00,38.1,38.15,38.07,38.12,32477.0,38.1,38.15,38.07,38.12,32477.0
2016-10-11 14:10:00,38.13,38.14,38.02,38.03,33770.0,38.13,38.14,38.02,38.03,33770.0
2016-10-11 14:20:00,38.01,38.1,38.0,38.1,15035.0,38.01,38.1,38.0,38.1,15035.0
2016-10-11 14:30:00,38.09,38.1,38.03,38.08,17424.0,38.09,38.1,38.03,38.08,17424.0
2016-10-11 14:40:00,38.09,38.2,38.09,38.17,14217.0,38.09,38.2,38.09,38.17,14217.0
2016-10-11 14:50:00,38.18,38.21,38.11,38.18,14064.0,38.18,38.21,38.11,38.18,14064.0
2016-10-11 15:00:00,38.17,38.23,38.14,38.18,28897.0,38.17,38.23,38.14,38.18,28897.0
2016-10-11 15:10:00,38.19,38.23,38.14,38.22,44581.0,38.19,38.23,38.14,38.22,44581.0
2016-10-11 15:20:00,38.24,38.31,38.24,38.29,22171.0,38.24,38.31,38.24,38.29,22171.0
2016-10-11 15:30:00,38.29,38.29,38.25,38.28,58263.0,38.29,38.29,38.25,38.28,58263.0
2016-10-11 15:40:00,38.29,38.37,38.26,38.37,50112.0,38.29,38.37,38.26,38.37,50112.0
2016-10-11 15:50:00,38.36,38.36,38.25,38.29,137943.0,38.36,38.36,38.25,38.29,137943.0
2016-10-12 09:30:00,38.12,38.2,37.6,37.65,86922.0,38.12,38.2,37.6,37.65,86922.0
2016-10-12 09:40:00,37.66,37.72,37.47,37.67,69895.0,37.66,37.72,37.47,37.67,69895.0
2016-10-12 09:50:00,37.68,38.12,37.66,38.12,102335.0,37.68,38.12,37.66,38.12,102335.0
2016-10-12 10:00:00,38.11,38.15,37.92,37.94,53767.0,38.11,38.15,37.92,37.94,53767.0
2016-10-12 10:10:00,37.98,38.04,37.8,37.86,19326.0,37.98,38.04,37.8,37.86,19326.0
2016-10-12 10:20:00,37.89,37.95,37.81,37.88,24125.0,37.89,37.95,37.81,37.88,24125.0
2016-10-12 10:30:00,37.9,38.08,37.89,38.0,33769.0,37.9,38.08,37.89,38.0,33769.0
2016-10-12 10:40:00,37.98,38.01,37.85,37.85,11690.0,37.98,38.01,37.85,37.85,11690.0
2016-10-12 10:50:00,37.88,37.97,37.84,37.91,43818.0,37.88,37.97,37.84,37.91,43818.0
2016-10-12 11:00:00,37.94,38.01,37.86,37.99,17842.0,37.94,38.01,37.86,37.99,17842.0
2016-10-12 11:10:00,37.98,38.04,37.98,38.0,44294.0,37.98,38.04,37.98,38.0,44294.0
2016-10-12 11:20:00,38.0,38.1,37.99,38.08,11981.0,38.0,38.1,37.99,38.08,11981.0
2016-10-12 11:30:00,38.09,38.2,38.08,38.14,25961.0,38.09,38.2,38.08,38.14,25961.0
2016-10-12 11:40:00,38.12,38.15,38.06,38.11,17942.0,38.12,38.15,38.06,38.11,17942.0
2016-10-12 11:50:00,38.12,38.16,38.02,38.09,26566.0,38.12,38.16,38.02,38.09,26566.0
2016-10-12 12:00:00,38.11,38.13,38.0,38.01,42522.0,38.11,38.13,38.0,38.01,42522.0
2016-10-12 12:10:00,38.03,38.08,38.0,38.01,16861.0,38.03,38.08,38.0,38.01,16861.0
2016-10-12 12:20:00,38.01,38.16,38.01,38.08,21340.0,38.01,38.16,38.01,38.08,21340.0
2016-10-12 12:30:00,38.08,38.23,38.05,38.2,38616.0,38.08,38.23,38.05,38.2,38616.0
2016-10-12 12:40:00,38.2,38.2,38.13,38.15,8843.0,38.2,38.2,38.13,38.15,8843.0
2016-10-12 12:50:00,38.14,38.23,38.1,38.14,22336.0,38.14,38.23,38.1,38.14,22336.0
2016-10-12 13:00:00,38.15,38.17,38.08,38.16,11829.0,38.15,38.17,38.08,38.16,11829.0
2016-10-12 13:10:00,38.16,38.19,38.13,38.14,12972.0,38.16,38.19,38.13,38.14,12972.0
2016-10-12 13:20:00,38.14,38.25,38.14,38.2,13215.0,38.14,38.25,38.14,38.2,13215.0
2016-10-12 13:30:00,38.23,38.24,38.12,38.14,12790.0,38.23,38.24,38.12,38.14,12790.0
2016-10-12 13:40:00,38.13,38.2,38.12,38.13,12092.0,38.13,38.2,38.12,38.13,12092.0
2016-10-12 13:50:00,38.13,38.23,38.11,38.19,13806.0,38.13,38.23,38.11,38.19,13806.0
2016-10-12 14:00:00,38.17,38.25,38.11,38.23,21162.0,38.17,38.25,38.11,38.23,21162.0
2016-10-12 14:10:00,38.22,38.32,38.2,38.26,33974.0,38.22,38.32,38.2,38.26,33974.0
2016-10-12 14:20:00,38.26,38.3,38.19,38.2,11795.0,38.26,38.3,38.19,38.2,11795.0
2016-10-12 14:30:00,38.2,38.28,38.17,38.26,15470.0,38.2,38.28,38.17,38.26,15470.0
2016-10-12 14:40:00,38.26,38.26,38.15,38.19,20143.0,38.26,38.26,38.15,38.19,20143.0
2016-10-12 14:50:00,38.19,38.24,38.16,38.19,20234.0,38.19,38.24,38.16,38.19,20234.0
2016-10-12 15:00:00,38.18,38.23,38.16,38.2,29369.0,38.18,38.23,38.16,38.2,29369.0
2016-10-12 15:10:00,38.2,38.24,38.19,38.23,10189.0,38.2,38.24,38.19,38.23,10189.0
2016-10-12 15:20:00,38.24,38.24,38.18,38.19,16975.0,38.24,38.24,38.18,38.19,16975.0
2016-10-12 15:30:00,38.18,38.2,38.15,38.2,28214.0,38.18,38.2,38.15,38.2,28214.0
2016-10-12 15:40:00,38.19,38.26,38.19,38.24,33105.0,38.19,38.26,38.19,38.24,33105.0
2016-10-12 15:50:00,38.25,38.27,38.21,38.24,88601.0,38.25,38.27,38.21,38.24,88601.0
2016-10-13 09:30:00,37.75,37.94,37.59,37.85,57222.0,37.75,37.94,37.59,37.85,57222.0
2016-10-13 09:40:00,37.87,37.92,37.73,37.76,39350.0,37.87,37.92,37.73,37.76,39350.0
2016-10-13 09:50:00,37.76,37.8,37.65,37.67,54270.0,37.76,37.8,37.65,37.67,54270.0
2016-10-13 10:00:00,37.66,37.67,37.49,37.67,54045.0,37.66,37.67,37.49,37.67,54045.0
2016-10-13 10:10:00,37.66,37.98,37.64,37.98,43274.0,37.66,37.98,37.64,37.98,43274.0
2016-10-13 10:20:00,37.98,38.08,37.82,37.84,53353.0,37.98,38.08,37.82,37.84,53353.0
2016-10-13 10:30:00,37.85,38.07,37.76,38.06,31172.0,37.85,38.07,37.76,38.06,31172.0
2016-10-13 10:40:00,38.06,38.13,37.88,37.92,38383.0,38.06,38.13,37.88,37.92,38383.0
2016-10-13 10:50:00,37.92,38.15,37.9,38.14,71608.0,37.92,38.15,37.9,38.14,71608.0
2016-10-13 11:00:00,38.17,38.17,37.97,38.07,32852.0,38.17,38.17,37.97,38.07,32852.0
2016-10-13 11:10:00,38.07,38.39,38.05,38.38,79397.0,38.07,38.39,38.05,38.38,79397.0
2016-10-13 11:20:00,38.39,38.44,38.29,38.41,24152.0,38.39,38.44,38.29,38.41,24152.0
2016-10-13 11:30:00,38.42,38.49,38.35,38.36,18663.0,38.42,38.49,38.35,38.36,18663.0
2016-10-13 11:40:00,38.36,38.36,38.27,38.33,27950.0,38.36,38.36,38.27,38.33,27950.0
2016-10-13 11:50:00,38.34,38.39,38.29,38.33,18961.0,38.34,38.39,38.29,38.33,18961.0
2016-10-13 12:00:00,38.31,38.35,38.25,38.35,8262.0,38.31,38.35,38.25,38.35,8262.0
2016-10-13 12:10:00,38.35,38.36,38.31,38.32,10769.0,38.35,38.36,38.31,38.32,10769.0
2016-10-13 12:20:00,38.34,38.49,38.33,38.41,20326.0,38.34,38.49,38.33,38.41,20326.0
2016-10-13 12:30:00,38.39,38.55,38.35,38.52,28612.0,38.39,38.55,38.35,38.52,28612.0
2016-10-13 12:40:00,38.54,38.57,38.49,38.52,21913.0,38.54,38.57,38.49,38.52,21913.0
2016-10-13 12:50:00,38.52,38.54,38.49,38.5,12970.0,38.52,38.54,38.49,38.5,12970.0
2016-10-13 13:00:00,38.49,38.5,38.42,38.42,24780.0,38.49,38.5,38.42,38.42,24780.0
2016-10-13 13:10:00,38.42,38.46,38.36,38.46,21661.0,38.42,38.46,38.36,38.46,21661.0
2016-10-13 13:20:00,38.44,38.52,38.43,38.48,27205.0,38.44,38.52,38.43,38.48,27205.0
2016-10-13 13:30:00,38.48,38.5,38.42,38.49,9960.0,38.48,38.5,38.42,38.49,9960.0
2016-10-13 13:40:00,38.49,38.53,38.43,38.44,16129.0,38.49,38.53,38.43,38.44,16129.0
2016-10-13 13:50:00,38.44,38.66,38.44,38.65,39714.0,38.44,38.66,38.44,38.65,39714.0
2016-10-13 14:00:00,38.66,38.7,38.58,38.59,44029.0,38.66,38.7,38.58,38.59,44029.0
2016-10-13 14:10:00,38.6,38.61,38.54,38.54,11541.0,38.6,38.61,38.54,38.54,11541.0
2016-10-13 14:20:00,38.53,38.89,38.53,38.84,110752.0,38.53,38.89,38.53,38.84,110752.0
2016-10-13 14:30:00,38.85,38.9,38.79,38.81,17561.0,38.85,38.9,38.79,38.81,17561.0
2016-10-13 14:40:00,38.81,38.94,38.78,38.94,37919.0,38.81,38.94,38.78,38.94,37919.0
2016-10-13 14:50:00,38.93,39.09,38.9,39.03,73712.0,38.93,39.09,38.9,39.03,73712.0
2016-10-13 15:00:00,39.02,39.02,38.95,39.01,24291.0,39.02,39.02,38.95,39.01,24291.0
2016-10-13 15:10:00,39.02,39.05,38.97,38.98,23393.0,39.02,39.05,38.97,38.98,23393.0
2016-10-13 15:20:00,38.98,38.98,38.78,38.79,95970.0,38.98,38.98,38.78,38.79,95970.0
2016-10-13 15:30:00,38.79,38.83,38.74,38.76,35530.0,38.79,38.83,38.74,38.76,35530.0
2016-10-13 15:40:00,38.76,38.78,38.71,38.72,39428.0,38.76,38.78,38.71,38.72,39428.0
2016-10-13 15:50:00,38.71,38.73,38.64,38.69,99328.0,38.71,38.73,38.64,38.69,99328.0
2016-10-14 09:30:00,39.01,39.77,39.01,39.6,134969.0,39.01,39.77,39.01,39.6,134969.0
2016-10-14 09:40:00,39.64,39.94,39.48,39.94,96418.0,39.64,39.94,39.48,39.94,96418.0
2016-10-14 09:50:00,39.95,39.95,39.54,39.63,72165.0,39.95,39.95,39.54,39.63,72165.0
2016-10-14 10:00:00,39.62,39.75,39.53,39.62,97178.0,39.62,39.75,39.53,39.62,97178.0
2016-10-14 10:10:00,39.6,39.73,39.59,39.71,45635.0,39.6,39.73,39.59,39.71,45635.0
2016-10-14 10:20:00,39.71,39.79,39.61,39.61,46858.0,39.71,39.79,39.61,39.61,46858.0
2016-10-14 10:30:00,39.64,39.67,39.43,39.43,50942.0,39.64,39.67,39.43,39.43,50942.0
2016-10-14 10:40:00,39.41,39.59,39.41,39.46,44772.0,39.41,39.59,39.41,39.46,44772.0
2016-10-14 10:50:00,39.47,39.63,39.43,39.56,70150.0,39.47,39.63,39.43,39.56,70150.0
2016-10-14 11:00:00,39.54,39.54,39.29,39.32,41819.0,39.54,39.54,39.29,39.32,41819.0
2016-10-14 11:10:00,39.3,39.32,39.17,39.2,27420.0,39.3,39.32,39.17,39.2,27420.0
2016-10-14 11:20:00,39.2,39.25,39.1,39.1,21001.0,39.2,39.25,39.1,39.1,21001.0
2016-10-14 11:30:00,39.1,39.29,39.06,39.27,43964.0,39.1,39.29,39.06,39.27,43964.0
2016-10-14 11:40:00,39.26,39.41,39.23,39.38,38003.0,39.26,39.41,39.23,39.38,38003.0
2016-10-14 11:50:00,39.37,39.52,39.34,39.44,25388.0,39.37,39.52,39.34,39.44,25388.0
2016-10-14 12:00:00,39.44,39.53,39.4,39.51,19140.0,39.44,39.53,39.4,39.51,19140.0
2016-10-14 12:10:00,39.5,39.5,39.37,39.38,20396.0,39.5,39.5,39.37,39.38,20396.0
2016-10-14 12:20:00,39.38,39.52,39.37,39.49,33661.0,39.38,39.52,39.37,39.49,33661.0
2016-10-14 12:30:00,39.53,39.69,39.53,39.67,26027.0,39.53,39.69,39.53,39.67,26027.0
2016-10-14 12:40:00,39.66,39.74,39.41,39.59,81442.0,39.66,39.74,39.41,39.59,81442.0
2016-10-14 12:50:00,39.6,39.63,39.52,39.6,19839.0,39.6,39.63,39.52,39.6,19839.0
2016-10-14 13:00:00,39.59,39.68,39.51,39.67,17817.0,39.59,39.68,39.51,39.67,17817.0
2016-10-14 13:10:00,39.64,39.7,39.6,39.68,31143.0,39.64,39.7,39.6,39.68,31143.0
2016-10-14 13:20:00,39.68,39.79,39.66,39.69,46207.0,39.68,39.79,39.66,39.69,46207.0
2016-10-14 13:30:00,39.69,39.78,39.62,39.63,60861.0,39.69,39.78,39.62,39.63,60861.0
2016-10-14 13:40:00,39.63,39.75,39.59,39.65,28405.0,39.63,39.75,39.59,39.65,28405.0
2016-10-14 13:50:00,39.61,39.64,39.54,39.54,16489.0,39.61,39.64,39.54,39.54,16489.0
2016-10-14 14:00:00,39.53,39.55,39.43,39.51,32236.0,39.53,39.55,39.43,39.51,32236.0
2016-10-14 14:10:00,39.48,39.59,39.43,39.59,22260.0,39.48,39.59,39.43,39.59,22260.0
2016-10-14 14:20:00,39.58,39.66,39.57,39.6,38107.0,39.58,39.66,39.57,39.6,38107.0
2016-10-14 14:30:00,39.6,39.64,39.55,39.61,23637.0,39.6,39.64,39.55,39.61,23637.0
2016-10-14 14:40:00,39.6,39.63,39.53,39.54,20632.0,39.6,39.63,39.53,39.54,20632.0
2016-10-14 14:50:00,39.53,39.6,39.48,39.51,32735.0,39.53,39.6,39.48,39.51,32735.0
2016-10-14 15:00:00,39.52,39.6,39.51,39.55,16477.0,39.52,39.6,39.51,39.55,16477.0
2016-10-14 15:10:00,39.56,39.56,39.5,39.52,14191.0,39.56,39.56,39.5,39.52,14191.0
2016-10-14 15:20:00,39.52,39.56,39.46,39.47,43216.0,39.52,39.56,39.46,39.47,43216.0
2016-10-14 15:30:00,39.47,39.59,39.46,39.56,50476.0,39.47,39.59,39.46,39.56,50476.0
2016-10-14 15:40:00,39.56,39.59,39.52,39.53,46333.0,39.56,39.59,39.52,39.53,46333.0
2016-10-14 15:50:00,39.53,39.58,39.47,39.48,108667.0,39.53,39.58,39.47,39.48,108667.0
2016-10-17 09:30:00,39.5,39.73,39.23,39.36,100459.0,39.5,39.73,39.23,39.36,100459.0
2016-10-17 09:40:00,39.37,39.38,38.87,38.98,104087.0,39.37,39.38,38.87,38.98,104087.0
2016-10-17 09:50:00,38.98,39.07,38.62,38.71,80696.0,38.98,39.07,38.62,38.71,80696.0
2016-10-17 10:00:00,38.71,38.89,38.67,38.83,57386.0,38.71,38.89,38.67,38.83,57386.0
2016-10-17 10:10:00,38.84,38.94,38.81,38.9,45115.0,38.84,38.94,38.81,38.9,45115.0
2016-10-17 10:20:00,38.9,39.11,38.86,38.86,60704.0,38.9,39.11,38.86,38.86,60704.0
2016-10-17 10:30:00,38.87,38.96,38.73,38.82,36720.0,38.87,38.96,38.73,38.82,36720.0
2016-10-17 10:40:00,38.84,38.91,38.78,38.9,69056.0,38.84,38.91,38.78,38.9,69056.0
2016-10-17 10:50:00,38.9,38.93,38.76,38.83,36778.0,38.9,38.93,38.76,38.83,36778.0
2016-10-17 11:00:00,38.84,38.84,38.7,38.76,29995.0,38.84,38.84,38.7,38.76,29995.0
2016-10-17 11:10:00,38.74,38.94,38.72,38.92,31858.0,38.74,38.94,38.72,38.92,31858.0
2016-10-17 11:20:00,38.92,38.95,38.84,38.89,32487.0,38.92,38.95,38.84,38.89,32487.0
2016-10-17 11:30:00,38.9,38.93,38.82,38.93,32182.0,38.9,38.93,38.82,38.93,32182.0
2016-10-17 11:40:00,38.94,39.04,38.89,38.95,51310.0,38.94,39.04,38.89,38.95,51310.0
2016-10-17 11:50:00,38.95,39.1,38.93,39.08,32513.0,38.95,39.1,38.93,39.08,32513.0
2016-10-17 12:00:00,39.09,39.2,39.09,39.15,39167.0,39.09,39.2,39.09,39.15,39167.0
2016-10-17 12:10:00,39.16,39.3,39.11,39.3,26411.0,39.16,39.3,39.11,39.3,26411.0
2016-10-17 12:20:00,39.3,39.4,39.3,39.32,50786.0,39.3,39.4,39.3,39.32,50786.0
2016-10-17 12:30:00,39.32,39.42,39.23,39.27,52862.0,39.32,39.42,39.23,39.27,52862.0
2016-10-17 12:40:00,39.27,39.36,39.24,39.34,17600.0,39.27,39.36,39.24,39.34,17600.0
2016-10-17 12:50:00,39.31,39.41,39.29,39.39,24381.0,39.31,39.41,39.29,39.39,24381.0
2016-10-17 13:00:00,39.4,39.44,39.28,39.33,17345.0,39.4,39.44,39.28,39.33,17345.0
2016-10-17 13:10:00,39.33,39.44,39.31,39.32,20550.0,39.33,39.44,39.31,39.32,20550.0
2016-10-17 13:20:00,39.35,39.36,39.25,39.3,17847.0,39.35,39.36,39.25,39.3,17847.0
2016-10-17 13:30:00,39.28,39.36,39.26,39.34,17257.0,39.28,39.36,39.26,39.34,17257.0
2016-10-17 13:40:00,39.31,39.38,39.25,39.36,20277.0,39.31,39.38,39.25,39.36,20277.0
2016-10-17 13:50:00,39.35,39.43,39.32,39.36,35505.0,39.35,39.43,39.32,39.36,35505.0
2016-10-17 14:00:00,39.36,39.4,39.29,39.31,41949.0,39.36,39.4,39.29,39.31,41949.0
2016-10-17 14:10:00,39.33,39.44,39.33,39.4,19550.0,39.33,39.44,39.33,39.4,19550.0
2016-10-17 14:20:00,39.4,39.4,39.25,39.37,25129.0,39.4,39.4,39.25,39.37,25129.0
2016-10-17 14:30:00,39.36,39.37,39.28,39.31,15304.0,39.36,39.37,39.28,39.31,15304.0
2016-10-17 14:40:00,39.29,39.4,39.29,39.35,20053.0,39.29,39.4,39.29,39.35,20053.0
2016-10-17 14:50:00,39.35,39.47,39.35,39.42,43717.0,39.35,39.47,39.35,39.42,43717.0
2016-10-17 15:00:00,39.43,39.45,39.36,39.38,29579.0,39.43,39.45,39.36,39.38,29579.0
2016-10-17 15:10:00,39.38,39.43,39.34,39.35,30006.0,39.38,39.43,39.34,39.35,30006.0
2016-10-17 15:20:00,39.36,39.42,39.35,39.38,41147.0,39.36,39.42,39.35,39.38,41147.0
2016-10-17 15:30:00,39.37,39.37,39.31,39.32,62675.0,39.37,39.37,39.31,39.32,62675.0
2016-10-17 15:40:00,39.33,39.38,39.27,39.27,86990.0,39.33,39.38,39.27,39.27,86990.0
2016-10-17 15:50:00,39.27,39.38,39.26,39.3,166022.0,39.27,39.38,39.26,39.3,166022.0
2016-10-18 09:30:00,39.67,39.75,39.18,39.48,96483.0,39.67,39.75,39.18,39.48,96483.0
2016-10-18 09:40:00,39.49,39.89,39.49,39.67,101844.0,39.49,39.89,39.49,39.67,101844.0
2016-10-18 09:50:00,39.67,39.67,39.31,39.63,70861.0,39.67,39.67,39.31,39.63,70861.0
2016-10-18 10:00:00,39.64,39.83,39.61,39.7,36441.0,39.64,39.83,39.61,39.7,36441.0
2016-10-18 10:10:00,39.7,39.88,39.7,39.84,54626.0,39.7,39.88,39.7,39.84,54626.0
2016-10-18 10:20:00,39.85,39.87,39.55,39.55,54716.0,39.85,39.87,39.55,39.55,54716.0
2016-10-18 10:30:00,39.57,39.76,39.53,39.76,47819.0,39.57,39.76,39.53,39.76,47819.0
2016-10-18 10:40:00,39.75,39.97,39.74,39.9,115477.0,39.75,39.97,39.74,39.9,115477.0
2016-10-18 10:50:00,39.9,39.91,39.68,39.69,41772.0,39.9,39.91,39.68,39.69,41772.0
2016-10-18 11:00:00,39.71,39.79,39.58,39.59,44004.0,39.71,39.79,39.58,39.59,44004.0
2016-10-18 11:10:00,39.59,39.73,39.55,39.7,37413.0,39.59,39.73,39.55,39.7,37413.0
2016-10-18 11:20:00,39.69,39.78,39.68,39.77,13807.0,39.69,39.78,39.68,39.77,13807.0
2016-10-18 11:30:00,39.76,39.76,39.67,39.67,13606.0,39.76,39.76,39.67,39.67,13606.0
2016-10-18 11:40:00,39.7,39.74,39.67,39.74,15224.0,39.7,39.74,39.67,39.74,15224.0
2016-10-18 11:50:00,39.74,39.82,39.71,39.77,76897.0,39.74,39.82,39.71,39.77,76897.0
2016-10-18 12:00:00,39.75,39.92,39.72,39.73,47741.0,39.75,39.92,39.72,39.73,47741.0
2016-10-18 12:10:00,39.74,39.77,39.65,39.67,21294.0,39.74,39.77,39.65,39.67,21294.0
2016-10-18 12:20:00,39.67,39.72,39.66,39.7,9641.0,39.67,39.72,39.66,39.7,9641.0
2016-10-18 12:30:00,39.71,39.74,39.66,39.67,9933.0,39.71,39.74,39.66,39.67,9933.0
2016-10-18 12:40:00,39.67,39.73,39.65,39.73,24857.0,39.67,39.73,39.65,39.73,24857.0
2016-10-18 12:50:00,39.73,39.73,39.65,39.68,16343.0,39.73,39.73,39.65,39.68,16343.0
2016-10-18 13:00:00,39.7,39.73,39.67,39.69,16000.0,39.7,39.73,39.67,39.69,16000.0
2016-10-18 13:10:00,39.7,39.73,39.62,39.64,16239.0,39.7,39.73,39.62,39.64,16239.0
2016-10-18 13:20:00,39.65,39.68,39.57,39.64,29232.0,39.65,39.68,39.57,39.64,29232.0
2016-10-18 13:30:00,39.63,39.71,39.6,39.6,16941.0,39.63,39.71,39.6,39.6,16941.0
2016-10-18 13:40:00,39.61,39.62,39.54,39.57,11797.0,39.61,39.62,39.54,39.57,11797.0
2016-10-18 13:50:00,39.55,39.63,39.53,39.6,11292.0,39.55,39.63,39.53,39.6,11292.0
2016-10-18 14:00:00,39.58,39.69,39.57,39.63,21705.0,39.58,39.69,39.57,39.63,21705.0
2016-10-18 14:10:00,39.62,39.76,39.61,39.7,28101.0,39.62,39.76,39.61,39.7,28101.0
2016-10-18 14:20:00,39.7,39.77,39.7,39.71,19383.0,39.7,39.77,39.7,39.71,19383.0
2016-10-18 14:30:00,39.71,39.72,39.65,39.65,16631.0,39.71,39.72,39.65,39.65,16631.0
2016-10-18 14:40:00,39.66,39.7,39.64,39.69,18709.0,39.66,39.7,39.64,39.69,18709.0
2016-10-18 14:50:00,39.69,39.77,39.67,39.76,47875.0,39.69,39.77,39.67,39.76,47875.0
2016-10-18 15:00:00,39.75,39.75,39.67,39.69,30584.0,39.75,39.75,39.67,39.69,30584.0
2016-10-18 15:10:00,39.68,39.74,39.62,39.63,32037.0,39.68,39.74,39.62,39.63,32037.0
2016-10-18 15:20:00,39.62,39.67,39.61,39.63,29262.0,39.62,39.67,39.61,39.63,29262.0
2016-10-18 15:30:00,39.63,39.65,39.58,39.6,41714.0,39.63,39.65,39.58,39.6,41714.0
2016-10-18 15:40:00,39.6,39.65,39.53,39.54,65105.0,39.6,39.65,39.53,39.54,65105.0
2016-10-18 15:50:00,39.54,39.61,39.54,39.56,141579.0,39.54,39.61,39.54,39.56,141579.0
2016-10-19 09:30:00,39.66,39.95,39.55,39.89,67509.0,39.66,39.95,39.55,39.89,67509.0
2016-10-19 09:40:00,39.92,40.29,39.87,40.23,213196.0,39.92,40.29,39.87,40.23,213196.0
2016-10-19 09:50:00,40.23,40.93,40.21,40.81,244626.0,40.23,40.93,40.21,40.81,244626.0
2016-10-19 10:00:00,40.83,40.9,40.43,40.47,111532.0,40.83,40.9,40.43,40.47,111532.0
2016-10-19 10:10:00,40.49,40.56,40.33,40.52,81652.0,40.49,40.56,40.33,40.52,81652.0
2016-10-19 10:20:00,40.51,40.98,40.5,40.96,146864.0,40.51,40.98,40.5,40.96,146864.0
2016-10-19 10:30:00,40.97,41.14,40.89,41.11,185760.0,40.97,41.14,40.89,41.11,185760.0
2016-10-19 10:40:00,41.11,41.5,41.03,41.47,184157.0,41.11,41.5,41.03,41.47,184157.0
2016-10-19 10:50:00,41.46,41.58,41.27,41.52,174898.0,41.46,41.58,41.27,41.52,174898.0
2016-10-19 11:00:00,41.51,41.52,41.37,41.41,73042.0,41.51,41.52,41.37,41.41,73042.0
2016-10-19 11:10:00,41.43,41.57,41.35,41.52,97408.0,41.43,41.57,41.35,41.52,97408.0
2016-10-19 11:20:00,41.48,41.7,41.48,41.59,139270.0,41.48,41.7,41.48,41.59,139270.0
2016-10-19 11:30:00,41.6,41.62,41.41,41.45,112044.0,41.6,41.62,41.41,41.45,112044.0
2016-10-19 11:40:00,41.45,41.63,41.45,41.56,68196.0,41.45,41.63,41.45,41.56,68196.0
2016-10-19 11:50:00,41.56,41.68,41.55,41.59,57699.0,41.56,41.68,41.55,41.59,57699.0
2016-10-19 12:00:00,41.59,41.61,41.51,41.52,30773.0,41.59,41.61,41.51,41.52,30773.0
2016-10-19 12:10:00,41.52,41.63,41.5,41.63,51722.0,41.52,41.63,41.5,41.63,51722.0
2016-10-19 12:20:00,41.63,41.7,41.59,41.6,41514.0,41.63,41.7,41.59,41.6,41514.0
2016-10-19 12:30:00,41.59,41.69,41.59,41.64,32971.0,41.59,41.69,41.59,41.64,32971.0
2016-10-19 12:40:00,41.64,41.75,41.62,41.64,33823.0,41.64,41.75,41.62,41.64,33823.0
2016-10-19 12:50:00,41.63,41.74,41.58,41.71,67474.0,41.63,41.74,41.58,41.71,67474.0
2016-10-19 13:00:00,41.71,41.74,41.68,41.72,32820.0,41.71,41.74,41.68,41.72,32820.0
2016-10-19 13:10:00,41.71,41.87,41.68,41.84,107910.0,41.71,41.87,41.68,41.84,107910.0
2016-10-19 13:20:00,41.83,41.88,41.68,41.72,57584.0,41.83,41.88,41.68,41.72,57584.0
2016-10-19 13:30:00,41.69,41.83,41.68,41.8,120803.0,41.69,41.83,41.68,41.8,120803.0
2016-10-19 13:40:00,41.8,41.96,41.8,41.88,57251.0,41.8,41.96,41.8,41.88,57251.0
2016-10-19 13:50:00,41.9,42.08,41.88,42.02,120611.0,41.9,42.08,41.88,42.02,120611.0
2016-10-19 14:00:00,42.01,42.14,41.98,42.07,71076.0,42.01,42.14,41.98,42.07,71076.0
2016-10-19 14:10:00,42.07,42.33,42.04,42.29,127275.0,42.07,42.33,42.04,42.29,127275.0
2016-10-19 14:20:00,42.31,42.47,42.21,42.28,184148.0,42.31,42.47,42.21,42.28,184148.0
2016-10-19 14:30:00,42.29,42.35,42.19,42.3,133648.0,42.29,42.35,42.19,42.3,133648.0
2016-10-19 14:40:00,42.29,42.31,42.21,42.27,92579.0,42.29,42.31,42.21,42.27,92579.0
2016-10-19 14:50:00,42.27,42.29,42.2,42.24,65844.0,42.27,42.29,42.2,42.24,65844.0
2016-10-19 15:00:00,42.24,42.43,42.23,42.39,92106.0,42.24,42.43,42.23,42.39,92106.0
2016-10-19 15:10:00,42.39,42.5,42.38,42.47,76317.0,42.39,42.5,42.38,42.47,76317.0
2016-10-19 15:20:00,42.46,42.48,42.29,42.3,91836.0,42.46,42.48,42.29,42.3,91836.0
2016-10-19 15:30:00,42.29,42.29,42.05,42.09,204492.0,42.29,42.29,42.05,42.09,204492.0
2016-10-19 15:40:00,42.09,42.09,41.97,42.01,165577.0,42.09,42.09,41.97,42.01,165577.0
2016-10-19 15:50:00,42.0,42.04,41.91,41.92,288414.0,42.0,42.04,41.91,41.92,288414.0
2016-10-20 09:30:00,41.51,41.99,41.43,41.7,222868.0,41.51,41.99,41.43,41.7,222868.0
2016-10-20 09:40:00,41.7,41.79,41.61,41.62,80757.0,41.7,41.79,41.61,41.62,80757.0
2016-10-20 09:50:00,41.65,41.76,41.51,41.56,109502.0,41.65,41.76,41.51,41.56,109502.0
2016-10-20 10:00:00,41.55,41.71,41.52,41.69,95844.0,41.55,41.71,41.52,41.69,95844.0
2016-10-20 10:10:00,41.7,41.74,41.32,41.37,102143.0,41.7,41.74,41.32,41.37,102143.0
2016-10-20 10:20:00,41.37,41.57,41.37,41.55,61999.0,41.37,41.57,41.37,41.55,61999.0
2016-10-20 10:30:00,41.54,41.54,41.17,41.33,192990.0,41.54,41.54,41.17,41.33,192990.0
2016-10-20 10:40:00,41.31,41.62,41.3,41.62,62785.0,41.31,41.62,41.3,41.62,62785.0
2016-10-20 10:50:00,41.64,41.65,41.49,41.6,31749.0,41.64,41.65,41.49,41.6,31749.0
2016-10-20 11:00:00,41.59,41.63,41.45,41.46,37078.0,41.59,41.63,41.45,41.46,37078.0
2016-10-20 11:10:00,41.44,41.64,41.43,41.62,39043.0,41.44,41.64,41.43,41.62,39043.0
2016-10-20 11:20:00,41.63,41.65,41.54,41.59,44263.0,41.63,41.65,41.54,41.59,44263.0
2016-10-20 11:30:00,41.57,41.59,41.51,41.52,21183.0,41.57,41.59,41.51,41.52,21183.0
2016-10-20 11:40:00,41.53,41.55,41.41,41.47,38683.0,41.53,41.55,41.41,41.47,38683.0
2016-10-20 11:50:00,41.47,41.59,41.36,41.58,44570.0,41.47,41.59,41.36,41.58,44570.0
2016-10-20 12:00:00,41.6,41.67,41.54,41.6,37924.0,41.6,41.67,41.54,41.6,37924.0
2016-10-20 12:10:00,41.61,41.68,41.59,41.67,24887.0,41.61,41.68,41.59,41.67,24887.0
2016-10-20 12:20:00,41.67,41.77,41.66,41.69,31186.0,41.67,41.77,41.66,41.69,31186.0
2016-10-20 12:30:00,41.7,41.79,41.64,41.78,29546.0,41.7,41.79,41.64,41.78,29546.0
2016-10-20 12:40:00,41.8,41.93,41.78,41.86,47734.0,41.8,41.93,41.78,41.86,47734.0
2016-10-20 12:50:00,41.87,41.94,41.87,41.9,30682.0,41.87,41.94,41.87,41.9,30682.0
2016-10-20 13:00:00,41.9,42.06,41.86,42.03,64942.0,41.9,42.06,41.86,42.03,64942.0
2016-10-20 13:10:00,42.02,42.03,41.87,41.93,40750.0,42.02,42.03,41.87,41.93,40750.0
2016-10-20 13:20:00,41.87,41.98,41.87,41.97,20073.0,41.87,41.98,41.87,41.97,20073.0
2016-10-20 13:30:00,41.97,42.14,41.96,42.05,42873.0,41.97,42.14,41.96,42.05,42873.0
2016-10-20 13:40:00,42.04,42.12,41.94,41.98,29493.0,42.04,42.12,41.94,41.98,29493.0
2016-10-20 13:50:00,41.98,42.04,41.92,41.93,30513.0,41.98,42.04,41.92,41.93,30513.0
2016-10-20 14:00:00,41.91,41.93,41.8,41.89,46668.0,41.91,41.93,41.8,41.89,46668.0
2016-10-20 14:10:00,41.88,41.94,41.82,41.84,23400.0,41.88,41.94,41.82,41.84,23400.0
2016-10-20 14:20:00,41.85,41.86,41.73,41.81,37046.0,41.85,41.86,41.73,41.81,37046.0
2016-10-20 14:30:00,41.83,41.95,41.79,41.93,33016.0,41.83,41.95,41.79,41.93,33016.0
2016-10-20 14:40:00,41.94,42.07,41.88,42.07,49397.0,41.94,42.07,41.88,42.07,49397.0
2016-10-20 14:50:00,42.09,42.12,42.02,42.03,29192.0,42.09,42.12,42.02,42.03,29192.0
2016-10-20 15:00:00,42.03,42.09,41.95,42.09,33273.0,42.03,42.09,41.95,42.09,33273.0
2016-10-20 15:10:00,42.08,42.18,42.08,42.11,48332.0,42.08,42.18,42.08,42.11,48332.0
2016-10-20 15:20:00,42.1,42.12,42.0,42.06,34327.0,42.1,42.12,42.0,42.06,34327.0
2016-10-20 15:30:00,42.05,42.05,41.96,41.99,49733.0,42.05,42.05,41.96,41.99,49733.0
2016-10-20 15:40:00,41.98,42.03,41.91,42.02,63256.0,41.98,42.03,41.91,42.02,63256.0
2016-10-20 15:50:00,42.03,42.14,42.01,42.08,226561.0,42.03,42.14,42.01,42.08,226561.0
2016-10-21 09:30:00,41.92,42.15,41.33,41.83,157599.0,41.92,42.15,41.33,41.83,157599.0
2016-10-21 09:40:00,41.83,41.85,41.53,41.67,60986.0,41.83,41.85,41.53,41.67,60986.0
2016-10-21 09:50:00,41.65,41.87,41.58,41.78,88001.0,41.65,41.87,41.58,41.78,88001.0
2016-10-21 10:00:00,41.81,41.81,41.6,41.64,51977.0,41.81,41.81,41.6,41.64,51977.0
2016-10-21 10:10:00,41.64,41.7,41.53,41.56,75771.0,41.64,41.7,41.53,41.56,75771.0
2016-10-21 10:20:00,41.55,41.6,41.45,41.45,89712.0,41.55,41.6,41.45,41.45,89712.0
2016-10-21 10:30:00,41.44,41.67,41.44,41.52,53275.0,41.44,41.67,41.44,41.52,53275.0
2016-10-21 10:40:00,41.53,41.68,41.48,41.68,48589.0,41.53,41.68,41.48,41.68,48589.0
2016-10-21 10:50:00,41.7,41.77,41.61,41.76,46561.0,41.7,41.77,41.61,41.76,46561.0
2016-10-21 11:00:00,41.76,41.8,41.67,41.76,54142.0,41.76,41.8,41.67,41.76,54142.0
2016-10-21 11:10:00,41.74,41.79,41.68,41.7,29556.0,41.74,41.79,41.68,41.7,29556.0
2016-10-21 11:20:00,41.69,41.79,41.67,41.73,47623.0,41.69,41.79,41.67,41.73,47623.0
2016-10-21 11:30:00,41.73,41.77,41.71,41.73,13429.0,41.73,41.77,41.71,41.73,13429.0
2016-10-21 11:40:00,41.73,41.84,41.7,41.84,20598.0,41.73,41.84,41.7,41.84,20598.0
2016-10-21 11:50:00,41.85,41.97,41.79,41.88,25170.0,41.85,41.97,41.79,41.88,25170.0
2016-10-21 12:00:00,41.88,41.94,41.83,41.88,46794.0,41.88,41.94,41.83,41.88,46794.0
2016-10-21 12:10:00,41.88,41.9,41.79,41.8,24305.0,41.88,41.9,41.79,41.8,24305.0
2016-10-21 12:20:00,41.79,41.8,41.66,41.68,41419.0,41.79,41.8,41.66,41.68,41419.0
2016-10-21 12:30:00,41.7,41.74,41.68,41.7,26172.0,41.7,41.74,41.68,41.7,26172.0
2016-10-21 12:40:00,41.7,41.73,41.69,41.71,23510.0,41.7,41.73,41.69,41.71,23510.0
2016-10-21 12:50:00,41.71,41.72,41.69,41.71,19416.0,41.71,41.72,41.69,41.71,19416.0
2016-10-21 13:00:00,41.7,41.7,41.62,41.69,43802.0,41.7,41.7,41.62,41.69,43802.0
2016-10-21 13:10:00,41.69,41.71,41.62,41.69,19240.0,41.69,41.71,41.62,41.69,19240.0
2016-10-21 13:20:00,41.7,41.74,41.68,41.69,26592.0,41.7,41.74,41.68,41.69,26592.0
2016-10-21 13:30:00,41.69,41.72,41.64,41.7,28729.0,41.69,41.72,41.64,41.7,28729.0
2016-10-21 13:40:00,41.69,41.75,41.68,41.73,10904.0,41.69,41.75,41.68,41.73,10904.0
2016-10-21 13:50:00,41.74,41.75,41.68,41.72,32373.0,41.74,41.75,41.68,41.72,32373.0
2016-10-21 14:00:00,41.71,41.84,41.68,41.83,35763.0,41.71,41.84,41.68,41.83,35763.0
2016-10-21 14:10:00,41.81,41.87,41.73,41.83,52085.0,41.81,41.87,41.73,41.83,52085.0
2016-10-21 14:20:00,41.81,41.96,41.8,41.9,42585.0,41.81,41.96,41.8,41.9,42585.0
2016-10-21 14:30:00,41.9,42.14,41.86,42.13,63541.0,41.9,42.14,41.86,42.13,63541.0
2016-10-21 14:40:00,42.12,42.3,42.1,42.19,115965.0,42.12,42.3,42.1,42.19,115965.0
2016-10-21 14:50:00,42.18,42.22,42.07,42.15,47129.0,42.18,42.22,42.07,42.15,47129.0
2016-10-21 15:00:00,42.14,42.21,42.13,42.15,63474.0,42.14,42.21,42.13,42.15,63474.0
2016-10-21 15:10:00,42.15,42.23,42.12,42.14,47709.0,42.15,42.23,42.12,42.14,47709.0
2016-10-21 15:20:00,42.14,42.3,42.11,42.27,81044.0,42.14,42.3,42.11,42.27,81044.0
2016-10-21 15:30:00,42.27,42.32,42.25,42.29,95511.0,42.27,42.32,42.25,42.29,95511.0
2016-10-21 15:40:00,42.28,42.32,42.18,42.23,80622.0,42.28,42.32,42.18,42.23,80622.0
2016-10-21 15:50:00,42.22,42.29,42.19,42.25,237665.0,42.22,42.29,42.19,42.25,237665.0
2016-10-24 09:30:00,42.43,42.9,42.07,42.08,168700.0,42.43,42.9,42.07,42.08,168700.0
2016-10-24 09:40:00,42.09,42.19,41.81,42.08,93700.0,42.09,42.19,41.81,42.08,93700.0
2016-10-24 09:50:00,42.07,42.1,41.8,41.88,78000.0,42.07,42.1,41.8,41.88,78000.0
2016-10-24 10:00:00,41.89,41.95,41.69,41.71,44100.0,41.89,41.95,41.69,41.71,44100.0
2016-10-24 10:10:00,41.71,41.74,41.56,41.59,48800.0,41.71,41.74,41.56,41.59,48800.0
2016-10-24 10:20:00,41.6,41.67,41.53,41.57,30900.0,41.6,41.67,41.53,41.57,30900.0
2016-10-24 10:30:00,41.57,41.67,41.54,41.59,24600.0,41.57,41.67,41.54,41.59,24600.0
2016-10-24 10:40:00,41.6,41.66,41.53,41.62,21200.0,41.6,41.66,41.53,41.62,21200.0
2016-10-24 10:50:00,41.6,41.62,41.43,41.46,39100.0,41.6,41.62,41.43,41.46,39100.0
2016-10-24 11:00:00,41.42,41.51,41.4,41.42,38100.0,41.42,41.51,41.4,41.42,38100.0
2016-10-24 11:10:00,41.42,41.72,41.42,41.71,52400.0,41.42,41.72,41.42,41.71,52400.0
2016-10-24 11:20:00,41.72,41.75,41.52,41.52,29700.0,41.72,41.75,41.52,41.52,29700.0
2016-10-24 11:30:00,41.51,41.57,41.45,41.5,19000.0,41.51,41.57,41.45,41.5,19000.0
2016-10-24 11:40:00,41.5,41.5,41.41,41.44,16800.0,41.5,41.5,41.41,41.44,16800.0
2016-10-24 11:50:00,41.44,41.5,41.42,41.49,17900.0,41.44,41.5,41.42,41.49,17900.0
2016-10-24 12:00:00,41.48,41.59,41.47,41.57,28300.0,41.48,41.59,41.47,41.57,28300.0
2016-10-24 12:10:00,41.56,41.73,41.48,41.72,46800.0,41.56,41.73,41.48,41.72,46800.0
2016-10-24 12:20:00,41.72,41.73,41.65,41.65,20700.0,41.72,41.73,41.65,41.65,20700.0
2016-10-24 12:30:00,41.64,41.65,41.51,41.54,34700.0,41.64,41.65,41.51,41.54,34700.0
2016-10-24 12:40:00,41.54,41.58,41.48,41.51,16200.0,41.54,41.58,41.48,41.51,16200.0
2016-10-24 12:50:00,41.49,41.57,41.49,41.56,12800.0,41.49,41.57,41.49,41.56,12800.0
2016-10-24 13:00:00,41.55,41.55,41.48,41.53,33200.0,41.55,41.55,41.48,41.53,33200.0
2016-10-24 13:10:00,41.52,41.53,41.48,41.48,17500.0,41.52,41.53,41.48,41.48,17500.0
2016-10-24 13:20:00,41.47,41.52,41.38,41.46,27477.0,41.47,41.52,41.38,41.46,27477.0
2016-10-24 13:30:00,41.45,41.49,41.42,41.49,21400.0,41.45,41.49,41.42,41.49,21400.0
2016-10-24 13:40:00,41.5,41.5,41.4,41.4,22600.0,41.5,41.5,41.4,41.4,22600.0
2016-10-24 13:50:00,41.4,41.49,41.39,41.41,18800.0,41.4,41.49,41.39,41.41,18800.0
2016-10-24 14:00:00,41.41,41.44,41.26,41.32,70600.0,41.41,41.44,41.26,41.32,70600.0
2016-10-24 14:10:00,41.32,41.38,41.31,41.32,37600.0,41.32,41.38,41.31,41.32,37600.0
2016-10-24 14:20:00,41.33,41.47,41.32,41.37,51500.0,41.33,41.47,41.32,41.37,51500.0
2016-10-24 14:30:00,41.37,41.43,41.33,41.35,29000.0,41.37,41.43,41.33,41.35,29000.0
2016-10-24 14:40:00,41.36,41.41,41.2,41.2,62000.0,41.36,41.41,41.2,41.2,62000.0
2016-10-24 14:50:00,41.23,41.28,41.21,41.23,46700.0,41.23,41.28,41.21,41.23,46700.0
2016-10-24 15:00:00,41.23,41.24,41.03,41.03,70100.0,41.23,41.24,41.03,41.03,70100.0
2016-10-24 15:10:00,41.03,41.12,40.98,40.98,131900.0,41.03,41.12,40.98,40.98,131900.0
2016-10-24 15:20:00,40.98,40.99,40.83,40.89,107100.0,40.98,40.99,40.83,40.89,107100.0
2016-10-24 15:30:00,40.89,40.98,40.86,40.98,95600.0,40.89,40.98,40.86,40.98,95600.0
2016-10-24 15:40:00,40.98,40.98,40.79,40.8,135600.0,40.98,40.98,40.79,40.8,135600.0
2016-10-24 15:50:00,40.79,40.94,40.75,40.87,257300.0,40.79,40.94,40.75,40.87,257300.0
2016-10-25 09:30:00,40.99,41.27,40.9,41.23,72900.0,40.99,41.27,40.9,41.23,72900.0
2016-10-25 09:40:00,41.28,41.28,40.97,41.1,46400.0,41.28,41.28,40.97,41.1,46400.0
2016-10-25 09:50:00,41.07,41.07,40.72,40.75,44300.0,41.07,41.07,40.72,40.75,44300.0
2016-10-25 10:00:00,40.72,40.73,40.41,40.46,141900.0,40.72,40.73,40.41,40.46,141900.0
2016-10-25 10:10:00,40.43,40.6,40.42,40.45,99200.0,40.43,40.6,40.42,40.45,99200.0
2016-10-25 10:20:00,40.46,40.56,40.41,40.5,167500.0,40.46,40.56,40.41,40.5,167500.0
2016-10-25 10:30:00,40.51,40.56,40.35,40.54,120400.0,40.51,40.56,40.35,40.54,120400.0
2016-10-25 10:40:00,40.53,40.67,40.46,40.66,61200.0,40.53,40.67,40.46,40.66,61200.0
2016-10-25 10:50:00,40.65,40.81,40.64,40.76,49300.0,40.65,40.81,40.64,40.76,49300.0
2016-10-25 11:00:00,40.75,40.79,40.7,40.71,19600.0,40.75,40.79,40.7,40.71,19600.0
2016-10-25 11:10:00,40.71,40.84,40.71,40.75,34400.0,40.71,40.84,40.71,40.75,34400.0
2016-10-25 11:20:00,40.76,40.86,40.69,40.84,77200.0,40.76,40.86,40.69,40.84,77200.0
2016-10-25 11:30:00,40.84,40.97,40.84,40.92,23800.0,40.84,40.97,40.84,40.92,23800.0
2016-10-25 11:40:00,40.91,40.92,40.85,40.86,37500.0,40.91,40.92,40.85,40.86,37500.0
2016-10-25 11:50:00,40.86,40.88,40.78,40.82,32000.0,40.86,40.88,40.78,40.82,32000.0
2016-10-25 12:00:00,40.81,40.88,40.73,40.8,49500.0,40.81,40.88,40.73,40.8,49500.0
2016-10-25 12:10:00,40.8,40.84,40.71,40.82,23600.0,40.8,40.84,40.71,40.82,23600.0
2016-10-25 12:20:00,40.82,40.87,40.79,40.79,26400.0,40.82,40.87,40.79,40.79,26400.0
2016-10-25 12:30:00,40.8,40.8,40.66,40.73,38300.0,40.8,40.8,40.66,40.73,38300.0
2016-10-25 12:40:00,40.73,40.76,40.69,40.7,13700.0,40.73,40.76,40.69,40.7,13700.0
2016-10-25 12:50:00,40.7,40.72,40.63,40.66,13300.0,40.7,40.72,40.63,40.66,13300.0
2016-10-25 13:00:00,40.66,40.68,40.62,40.62,13600.0,40.66,40.68,40.62,40.62,13600.0
2016-10-25 13:10:00,40.61,40.61,40.52,40.53,63900.0,40.61,40.61,40.52,40.53,63900.0
2016-10-25 13:20:00,40.53,40.57,40.5,40.52,50300.0,40.53,40.57,40.5,40.52,50300.0
2016-10-25 13:30:00,40.53,40.68,40.52,40.65,79000.0,40.53,40.68,40.52,40.65,79000.0
2016-10-25 13:40:00,40.67,40.78,40.66,40.78,39600.0,40.67,40.78,40.66,40.78,39600.0
2016-10-25 13:50:00,40.79,40.81,40.74,40.75,28500.0,40.79,40.81,40.74,40.75,28500.0
2016-10-25 14:00:00,40.75,40.79,40.68,40.71,28600.0,40.75,40.79,40.68,40.71,28600.0
2016-10-25 14:10:00,40.71,40.71,40.57,40.59,35000.0,40.71,40.71,40.57,40.59,35000.0
2016-10-25 14:20:00,40.59,40.66,40.55,40.57,17500.0,40.59,40.66,40.55,40.57,17500.0
2016-10-25 14:30:00,40.57,40.64,40.57,40.61,92500.0,40.57,40.64,40.57,40.61,92500.0
2016-10-25 14:40:00,40.62,40.69,40.59,40.59,12700.0,40.62,40.69,40.59,40.59,12700.0
2016-10-25 14:50:00,40.59,40.63,40.53,40.59,42300.0,40.59,40.63,40.53,40.59,42300.0
2016-10-25 15:00:00,40.59,40.66,40.58,40.6,35900.0,40.59,40.66,40.58,40.6,35900.0
2016-10-25 15:10:00,40.59,40.62,40.56,40.61,25600.0,40.59,40.62,40.56,40.61,25600.0
2016-10-25 15:20:00,40.61,40.62,40.59,40.6,53600.0,40.61,40.62,40.59,40.6,53600.0
2016-10-25 15:30:00,40.59,40.63,40.56,40.62,80400.0,40.59,40.63,40.56,40.62,80400.0
2016-10-25 15:40:00,40.61,40.63,40.59,40.62,104500.0,40.61,40.63,40.59,40.62,104500.0
2016-10-25 15:50:00,40.57,40.69,40.57,40.68,188100.0,40.57,40.69,40.57,40.68,188100.0
2016-10-26 09:30:00,40.5,41.13,40.4,40.97,81259.0,40.5,41.13,40.4,40.97,81259.0
2016-10-26 09:40:00,40.97,41.16,40.91,41.03,35801.0,40.97,41.16,40.91,41.03,35801.0
2016-10-26 09:50:00,41.03,41.06,40.84,40.89,30929.0,41.03,41.06,40.84,40.89,30929.0
2016-10-26 10:00:00,40.9,41.07,40.87,40.98,47597.0,40.9,41.07,40.87,40.98,47597.0
2016-10-26 10:10:00,40.98,41.02,40.83,40.89,65783.0,40.98,41.02,40.83,40.89,65783.0
2016-10-26 10:20:00,40.9,41.03,40.89,41.02,30389.0,40.9,41.03,40.89,41.02,30389.0
2016-10-26 10:30:00,40.98,41.13,40.91,41.05,32190.0,40.98,41.13,40.91,41.05,32190.0
2016-10-26 10:40:00,41.04,41.04,40.92,40.99,48131.0,41.04,41.04,40.92,40.99,48131.0
2016-10-26 10:50:00,41.0,41.23,40.99,41.23,36920.0,41.0,41.23,40.99,41.23,36920.0
2016-10-26 11:00:00,41.19,41.42,41.17,41.4,45379.0,41.19,41.42,41.17,41.4,45379.0
2016-10-26 11:10:00,41.39,41.54,41.38,41.4,35613.0,41.39,41.54,41.38,41.4,35613.0
2016-10-26 11:20:00,41.37,41.45,41.32,41.34,30547.0,41.37,41.45,41.32,41.34,30547.0
2016-10-26 11:30:00,41.37,41.37,41.19,41.31,18644.0,41.37,41.37,41.19,41.31,18644.0
2016-10-26 11:40:00,41.31,41.31,41.17,41.19,17750.0,41.31,41.31,41.17,41.19,17750.0
2016-10-26 11:50:00,41.21,41.29,41.2,41.21,13680.0,41.21,41.29,41.2,41.21,13680.0
2016-10-26 12:00:00,41.21,41.31,41.2,41.28,20440.0,41.21,41.31,41.2,41.28,20440.0
2016-10-26 12:10:00,41.29,41.38,41.27,41.37,8189.0,41.29,41.38,41.27,41.37,8189.0
2016-10-26 12:20:00,41.34,41.4,41.33,41.37,18512.0,41.34,41.4,41.33,41.37,18512.0
2016-10-26 12:30:00,41.35,41.39,41.32,41.38,12994.0,41.35,41.39,41.32,41.38,12994.0
2016-10-26 12:40:00,41.37,41.4,41.33,41.38,20911.0,41.37,41.4,41.33,41.38,20911.0
2016-10-26 12:50:00,41.37,41.45,41.35,41.35,13102.0,41.37,41.45,41.35,41.35,13102.0
2016-10-26 13:00:00,41.33,41.37,41.29,41.3,17064.0,41.33,41.37,41.29,41.3,17064.0
2016-10-26 13:10:00,41.28,41.29,41.14,41.2,18405.0,41.28,41.29,41.14,41.2,18405.0
2016-10-26 13:20:00,41.19,41.23,41.13,41.19,13311.0,41.19,41.23,41.13,41.19,13311.0
2016-10-26 13:30:00,41.17,41.23,41.14,41.17,23678.0,41.17,41.23,41.14,41.17,23678.0
2016-10-26 13:40:00,41.17,41.21,41.15,41.18,30440.0,41.17,41.21,41.15,41.18,30440.0
2016-10-26 13:50:00,41.2,41.23,41.11,41.19,23905.0,41.2,41.23,41.11,41.19,23905.0
2016-10-26 14:00:00,41.17,41.19,41.1,41.15,14120.0,41.17,41.19,41.1,41.15,14120.0
2016-10-26 14:10:00,41.14,41.22,41.1,41.16,23321.0,41.14,41.22,41.1,41.16,23321.0
2016-10-26 14:20:00,41.16,41.16,41.02,41.05,28680.0,41.16,41.16,41.02,41.05,28680.0
2016-10-26 14:30:00,41.05,41.1,41.02,41.05,43254.0,41.05,41.1,41.02,41.05,43254.0
2016-10-26 14:40:00,41.03,41.07,40.99,40.99,31443.0,41.03,41.07,40.99,40.99,31443.0
2016-10-26 14:50:00,40.97,41.03,40.95,40.99,32451.0,40.97,41.03,40.95,40.99,32451.0
2016-10-26 15:00:00,41.0,41.09,40.98,41.09,88296.0,41.0,41.09,40.98,41.09,88296.0
2016-10-26 15:10:00,41.09,41.17,41.06,41.16,27332.0,41.09,41.17,41.06,41.16,27332.0
2016-10-26 15:20:00,41.16,41.2,41.12,41.17,13947.0,41.16,41.2,41.12,41.17,13947.0
2016-10-26 15:30:00,41.15,41.2,41.11,41.17,50746.0,41.15,41.2,41.11,41.17,50746.0
2016-10-26 15:40:00,41.16,41.23,41.13,41.16,55507.0,41.16,41.23,41.13,41.16,55507.0
2016-10-26 15:50:00,41.16,41.16,41.09,41.12,95553.0,41.16,41.16,41.09,41.12,95553.0
2016-10-27 09:30:00,41.52,41.71,40.91,41.02,57466.0,41.52,41.71,40.91,41.02,57466.0
2016-10-27 09:40:00,41.0,41.14,40.9,41.05,15307.0,41.0,41.14,40.9,41.05,15307.0
2016-10-27 09:50:00,41.06,41.2,41.06,41.14,22147.0,41.06,41.2,41.06,41.14,22147.0
2016-10-27 10:00:00,41.17,41.3,41.04,41.09,32658.0,41.17,41.3,41.04,41.09,32658.0
2016-10-27 10:10:00,41.1,41.1,40.87,40.9,40077.0,41.1,41.1,40.87,40.9,40077.0
2016-10-27 10:20:00,40.93,40.99,40.79,40.88,29692.0,40.93,40.99,40.79,40.88,29692.0
2016-10-27 10:30:00,40.89,41.06,40.86,41.03,35871.0,40.89,41.06,40.86,41.03,35871.0
2016-10-27 10:40:00,41.04,41.27,41.03,41.24,26086.0,41.04,41.27,41.03,41.24,26086.0
2016-10-27 10:50:00,41.26,41.38,41.19,41.33,41133.0,41.26,41.38,41.19,41.33,41133.0
2016-10-27 11:00:00,41.34,41.37,41.05,41.07,26478.0,41.34,41.37,41.05,41.07,26478.0
2016-10-27 11:10:00,41.06,41.11,40.97,41.0,24508.0,41.06,41.11,40.97,41.0,24508.0
2016-10-27 11:20:00,40.99,41.05,40.93,40.93,19131.0,40.99,41.05,40.93,40.93,19131.0
2016-10-27 11:30:00,40.94,40.97,40.83,40.93,30426.0,40.94,40.97,40.83,40.93,30426.0
2016-10-27 11:40:00,40.93,41.02,40.92,41.0,23940.0,40.93,41.02,40.92,41.0,23940.0
2016-10-27 11:50:00,40.99,41.16,40.94,41.16,24096.0,40.99,41.16,40.94,41.16,24096.0
2016-10-27 12:00:00,41.15,41.16,40.98,41.01,19249.0,41.15,41.16,40.98,41.01,19249.0
2016-10-27 12:10:00,41.02,41.06,40.96,41.01,29006.0,41.02,41.06,40.96,41.01,29006.0
2016-10-27 12:20:00,40.98,41.02,40.94,40.94,17391.0,40.98,41.02,40.94,40.94,17391.0
2016-10-27 12:30:00,40.95,40.97,40.9,40.93,20489.0,40.95,40.97,40.9,40.93,20489.0
2016-10-27 12:40:00,40.95,40.97,40.84,40.97,15817.0,40.95,40.97,40.84,40.97,15817.0
2016-10-27 12:50:00,40.93,41.03,40.91,40.96,21095.0,40.93,41.03,40.91,40.96,21095.0
2016-10-27 13:00:00,40.95,41.14,40.95,41.01,27125.0,40.95,41.14,40.95,41.01,27125.0
2016-10-27 13:10:00,41.02,41.07,40.98,40.99,21465.0,41.02,41.07,40.98,40.99,21465.0
2016-10-27 13:20:00,40.99,41.06,40.96,41.03,22730.0,40.99,41.06,40.96,41.03,22730.0
2016-10-27 13:30:00,41.01,41.14,40.98,41.14,22873.0,41.01,41.14,40.98,41.14,22873.0
2016-10-27 13:40:00,41.11,41.12,41.03,41.05,14113.0,41.11,41.12,41.03,41.05,14113.0
2016-10-27 13:50:00,41.05,41.13,41.04,41.13,13273.0,41.05,41.13,41.04,41.13,13273.0
2016-10-27 14:00:00,41.1,41.14,41.04,41.04,15661.0,41.1,41.14,41.04,41.04,15661.0
2016-10-27 14:10:00,41.04,41.13,41.04,41.1,44457.0,41.04,41.13,41.04,41.1,44457.0
2016-10-27 14:20:00,41.1,41.16,41.07,41.14,25414.0,41.1,41.16,41.07,41.14,25414.0
2016-10-27 14:30:00,41.12,41.18,41.04,41.06,42495.0,41.12,41.18,41.04,41.06,42495.0
2016-10-27 14:40:00,41.05,41.07,40.98,41.0,45959.0,41.05,41.07,40.98,41.0,45959.0
2016-10-27 14:50:00,41.0,41.03,40.91,41.01,26890.0,41.0,41.03,40.91,41.01,26890.0
2016-10-27 15:00:00,41.02,41.03,40.94,40.95,14745.0,41.02,41.03,40.94,40.95,14745.0
2016-10-27 15:10:00,40.97,40.98,40.84,40.86,29446.0,40.97,40.98,40.84,40.86,29446.0
2016-10-27 15:20:00,40.85,40.92,40.82,40.92,39808.0,40.85,40.92,40.82,40.92,39808.0
2016-10-27 15:30:00,40.91,41.0,40.88,40.98,67885.0,40.91,41.0,40.88,40.98,67885.0
2016-10-27 15:40:00,40.98,41.09,40.98,41.05,116288.0,40.98,41.09,40.98,41.05,116288.0
2016-10-27 15:50:00,41.04,41.14,40.97,41.06,212190.0,41.04,41.14,40.97,41.06,212190.0
2016-10-28 09:30:00,41.09,41.33,41.01,41.25,55741.0,41.09,41.33,41.01,41.25,55741.0
2016-10-28 09:40:00,41.24,41.3,41.13,41.24,30342.0,41.24,41.3,41.13,41.24,30342.0
2016-10-28 09:50:00,41.23,41.25,40.96,40.99,37075.0,41.23,41.25,40.96,40.99,37075.0
2016-10-28 10:00:00,41.0,41.03,40.81,40.89,61079.0,41.0,41.03,40.81,40.89,61079.0
2016-10-28 10:10:00,40.92,40.94,40.71,40.84,53755.0,40.92,40.94,40.71,40.84,53755.0
2016-10-28 10:20:00,40.82,41.0,40.8,40.95,31420.0,40.82,41.0,40.8,40.95,31420.0
2016-10-28 10:30:00,40.93,41.14,40.92,41.03,27562.0,40.93,41.14,40.92,41.03,27562.0
2016-10-28 10:40:00,41.05,41.05,40.95,41.04,32525.0,41.05,41.05,40.95,41.04,32525.0
2016-10-28 10:50:00,41.05,41.1,40.95,40.96,22598.0,41.05,41.1,40.95,40.96,22598.0
2016-10-28 11:00:00,40.95,41.07,40.93,41.04,21761.0,40.95,41.07,40.93,41.04,21761.0
2016-10-28 11:10:00,41.06,41.06,40.99,41.02,22825.0,41.06,41.06,40.99,41.02,22825.0
2016-10-28 11:20:00,41.01,41.04,40.99,41.01,17457.0,41.01,41.04,40.99,41.01,17457.0
2016-10-28 11:30:00,41.01,41.19,40.97,41.05,57906.0,41.01,41.19,40.97,41.05,57906.0
2016-10-28 11:40:00,41.03,41.09,41.03,41.07,35552.0,41.03,41.09,41.03,41.07,35552.0
2016-10-28 11:50:00,41.09,41.09,41.01,41.01,18942.0,41.09,41.09,41.01,41.01,18942.0
2016-10-28 12:00:00,41.02,41.08,41.01,41.08,9844.0,41.02,41.08,41.01,41.08,9844.0
2016-10-28 12:10:00,41.08,41.08,41.0,41.01,27228.0,41.08,41.08,41.0,41.01,27228.0
2016-10-28 12:20:00,41.01,41.08,41.01,41.04,22223.0,41.01,41.08,41.01,41.04,22223.0
2016-10-28 12:30:00,41.05,41.06,41.03,41.03,8785.0,41.05,41.06,41.03,41.03,8785.0
2016-10-28 12:40:00,41.04,41.07,41.01,41.02,9375.0,41.04,41.07,41.01,41.02,9375.0
2016-10-28 12:50:00,41.02,41.07,41.02,41.04,11993.0,41.02,41.07,41.02,41.04,11993.0
2016-10-28 13:00:00,41.07,41.08,40.92,40.94,53824.0,41.07,41.08,40.92,40.94,53824.0
2016-10-28 13:10:00,40.92,41.01,40.85,41.01,60025.0,40.92,41.01,40.85,41.01,60025.0
2016-10-28 13:20:00,41.03,41.07,40.94,40.94,39617.0,41.03,41.07,40.94,40.94,39617.0
2016-10-28 13:30:00,40.93,40.93,40.6,40.61,59505.0,40.93,40.93,40.6,40.61,59505.0
2016-10-28 13:40:00,40.63,40.65,40.45,40.5,40525.0,40.63,40.65,40.45,40.5,40525.0
2016-10-28 13:50:00,40.49,40.51,40.27,40.37,131958.0,40.49,40.51,40.27,40.37,131958.0
2016-10-28 14:00:00,40.35,40.41,40.29,40.3,97500.0,40.35,40.41,40.29,40.3,97500.0
2016-10-28 14:10:00,40.32,40.33,40.17,40.31,97433.0,40.32,40.33,40.17,40.31,97433.0
2016-10-28 14:20:00,40.3,40.54,40.25,40.44,108212.0,40.3,40.54,40.25,40.44,108212.0
2016-10-28 14:30:00,40.45,40.61,40.43,40.49,32299.0,40.45,40.61,40.43,40.49,32299.0
2016-10-28 14:40:00,40.49,40.54,40.47,40.53,58448.0,40.49,40.54,40.47,40.53,58448.0
2016-10-28 14:50:00,40.53,40.78,40.53,40.74,45598.0,40.53,40.78,40.53,40.74,45598.0
2016-10-28 15:00:00,40.72,40.79,40.7,40.77,37596.0,40.72,40.79,40.7,40.77,37596.0
2016-10-28 15:10:00,40.76,40.81,40.72,40.78,53459.0,40.76,40.81,40.72,40.78,53459.0
2016-10-28 15:20:00,40.77,40.98,40.73,40.89,77889.0,40.77,40.98,40.73,40.89,77889.0
2016-10-28 15:30:00,40.88,40.88,40.69,40.73,49380.0,40.88,40.88,40.69,40.73,49380.0
2016-10-28 15:40:00,40.72,40.78,40.65,40.67,73820.0,40.72,40.78,40.65,40.67,73820.0
2016-10-28 15:50:00,40.66,40.68,40.62,40.64,213369.0,40.66,40.68,40.62,40.64,213369.0
2016-10-31 09:30:00,40.7,41.14,40.38,41.04,117616.0,40.7,41.14,40.38,41.04,117616.0
2016-10-31 09:40:00,41.02,41.14,40.79,41.09,94198.0,41.02,41.14,40.79,41.09,94198.0
2016-10-31 09:50:00,41.09,41.09,40.8,40.8,36501.0,41.09,41.09,40.8,40.8,36501.0
2016-10-31 10:00:00,40.8,40.98,40.79,40.86,48637.0,40.8,40.98,40.79,40.86,48637.0
2016-10-31 10:10:00,40.88,40.99,40.81,40.98,24403.0,40.88,40.99,40.81,40.98,24403.0
2016-10-31 10:20:00,40.96,41.0,40.63,40.68,56140.0,40.96,41.0,40.63,40.68,56140.0
2016-10-31 10:30:00,40.67,40.73,40.47,40.53,41637.0,40.67,40.73,40.47,40.53,41637.0
2016-10-31 10:40:00,40.54,40.64,40.47,40.53,36619.0,40.54,40.64,40.47,40.53,36619.0
2016-10-31 10:50:00,40.54,40.72,40.53,40.7,50480.0,40.54,40.72,40.53,40.7,50480.0
2016-10-31 11:00:00,40.71,40.73,40.57,40.58,21359.0,40.71,40.73,40.57,40.58,21359.0
2016-10-31 11:10:00,40.56,40.66,40.56,40.66,17452.0,40.56,40.66,40.56,40.66,17452.0
2016-10-31 11:20:00,40.67,40.72,40.58,40.69,13373.0,40.67,40.72,40.58,40.69,13373.0
2016-10-31 11:30:00,40.69,40.73,40.58,40.65,18435.0,40.69,40.73,40.58,40.65,18435.0
2016-10-31 11:40:00,40.62,40.63,40.48,40.48,23634.0,40.62,40.63,40.48,40.48,23634.0
2016-10-31 11:50:00,40.51,40.67,40.47,40.67,19798.0,40.51,40.67,40.47,40.67,19798.0
2016-10-31 12:00:00,40.62,40.74,40.59,40.73,39097.0,40.62,40.74,40.59,40.73,39097.0
2016-10-31 12:10:00,40.72,40.76,40.67,40.73,24977.0,40.72,40.76,40.67,40.73,24977.0
2016-10-31 12:20:00,40.73,40.76,40.69,40.76,14995.0,40.73,40.76,40.69,40.76,14995.0
2016-10-31 12:30:00,40.74,40.76,40.68,40.73,17958.0,40.74,40.76,40.68,40.73,17958.0
2016-10-31 12:40:00,40.73,40.77,40.69,40.74,14014.0,40.73,40.77,40.69,40.74,14014.0
2016-10-31 12:50:00,40.73,40.79,40.71,40.75,18896.0,40.73,40.79,40.71,40.75,18896.0
2016-10-31 13:00:00,40.75,40.78,40.72,40.73,12210.0,40.75,40.78,40.72,40.73,12210.0
2016-10-31 13:10:00,40.73,40.75,40.68,40.69,15724.0,40.73,40.75,40.68,40.69,15724.0
2016-10-31 13:20:00,40.69,40.75,40.66,40.71,13550.0,40.69,40.75,40.66,40.71,13550.0
2016-10-31 13:30:00,40.69,40.76,40.67,40.75,19977.0,40.69,40.76,40.67,40.75,19977.0
2016-10-31 13:40:00,40.76,40.79,40.72,40.73,18816.0,40.76,40.79,40.72,40.73,18816.0
2016-10-31 13:50:00,40.73,40.75,40.61,40.61,15772.0,40.73,40.75,40.61,40.61,15772.0
2016-10-31 14:00:00,40.61,40.66,40.59,40.6,13085.0,40.61,40.66,40.59,40.6,13085.0
2016-10-31 14:10:00,40.59,40.66,40.51,40.59,28839.0,40.59,40.66,40.51,40.59,28839.0
2016-10-31 14:20:00,40.59,40.66,40.56,40.64,21977.0,40.59,40.66,40.56,40.64,21977.0
2016-10-31 14:30:00,40.64,40.7,40.6,40.68,14943.0,40.64,40.7,40.6,40.68,14943.0
2016-10-31 14:40:00,40.67,40.67,40.6,40.62,16010.0,40.67,40.67,40.6,40.62,16010.0
2016-10-31 14:50:00,40.62,40.64,40.59,40.6,27358.0,40.62,40.64,40.59,40.6,27358.0
2016-10-31 15:00:00,40.61,40.61,40.5,40.58,31241.0,40.61,40.61,40.5,40.58,31241.0
2016-10-31 15:10:00,40.59,40.64,40.56,40.58,23450.0,40.59,40.64,40.56,40.58,23450.0
2016-10-31 15:20:00,40.58,40.61,40.55,40.59,26695.0,40.58,40.61,40.55,40.59,26695.0
2016-10-31 15:30:00,40.59,40.65,40.57,40.59,48752.0,40.59,40.65,40.57,40.59,48752.0
2016-10-31 15:40:00,40.59,40.6,40.55,40.57,77545.0,40.59,40.6,40.55,40.57,77545.0
2016-10-31 15:50:00,40.57,40.58,40.48,40.49,224773.0,40.57,40.58,40.48,40.49,224773.0
2016-11-01 09:30:00,40.57,40.87,40.28,40.63,48322.0,40.57,40.87,40.28,40.63,48322.0
2016-11-01 09:40:00,40.58,40.93,40.56,40.83,28849.0,40.58,40.93,40.56,40.83,28849.0
2016-11-01 09:50:00,40.83,40.94,40.65,40.87,24568.0,40.83,40.94,40.65,40.87,24568.0
2016-11-01 10:00:00,40.87,41.09,40.79,40.86,68661.0,40.87,41.09,40.79,40.86,68661.0
2016-11-01 10:10:00,40.86,41.1,40.77,41.1,62502.0,40.86,41.1,40.77,41.1,62502.0
2016-11-01 10:20:00,41.11,41.25,41.03,41.06,53540.0,41.11,41.25,41.03,41.06,53540.0
2016-11-01 10:30:00,41.1,41.24,41.05,41.17,100292.0,41.1,41.24,41.05,41.17,100292.0
2016-11-01 10:40:00,41.16,41.21,41.13,41.18,65188.0,41.16,41.21,41.13,41.18,65188.0
2016-11-01 10:50:00,41.17,41.21,41.04,41.15,49645.0,41.17,41.21,41.04,41.15,49645.0
2016-11-01 11:00:00,41.15,41.19,41.09,41.15,16419.0,41.15,41.19,41.09,41.15,16419.0
2016-11-01 11:10:00,41.14,41.24,41.1,41.19,233291.0,41.14,41.24,41.1,41.19,233291.0
2016-11-01 11:20:00,41.19,41.24,41.16,41.17,72464.0,41.19,41.24,41.16,41.17,72464.0
2016-11-01 11:30:00,41.15,41.16,40.86,40.9,59827.0,41.15,41.16,40.86,40.9,59827.0
2016-11-01 11:40:00,40.88,40.89,40.69,40.73,117875.0,40.88,40.89,40.69,40.73,117875.0
2016-11-01 11:50:00,40.72,40.93,40.69,40.86,70420.0,40.72,40.93,40.69,40.86,70420.0
2016-11-01 12:00:00,40.89,40.91,40.73,40.73,32622.0,40.89,40.91,40.73,40.73,32622.0
2016-11-01 12:10:00,40.73,40.77,40.67,40.69,48128.0,40.73,40.77,40.67,40.69,48128.0
2016-11-01 12:20:00,40.69,40.76,40.65,40.65,46635.0,40.69,40.76,40.65,40.65,46635.0
2016-11-01 12:30:00,40.65,40.75,40.63,40.74,35788.0,40.65,40.75,40.63,40.74,35788.0
2016-11-01 12:40:00,40.74,40.74,40.62,40.64,25104.0,40.74,40.74,40.62,40.64,25104.0
2016-11-01 12:50:00,40.61,40.63,40.51,40.51,66601.0,40.61,40.63,40.51,40.51,66601.0
2016-11-01 13:00:00,40.51,40.65,40.48,40.59,86910.0,40.51,40.65,40.48,40.59,86910.0
2016-11-01 13:10:00,40.57,40.58,40.46,40.47,45617.0,40.57,40.58,40.46,40.47,45617.0
2016-11-01 13:20:00,40.46,40.55,40.45,40.53,34712.0,40.46,40.55,40.45,40.53,34712.0
2016-11-01 13:30:00,40.54,40.58,40.44,40.44,18887.0,40.54,40.58,40.44,40.44,18887.0
2016-11-01 13:40:00,40.44,40.51,40.42,40.48,65947.0,40.44,40.51,40.42,40.48,65947.0
2016-11-01 13:50:00,40.48,40.5,40.38,40.47,47671.0,40.48,40.5,40.38,40.47,47671.0
2016-11-01 14:00:00,40.48,40.57,40.45,40.46,103307.0,40.48,40.57,40.45,40.46,103307.0
2016-11-01 14:10:00,40.47,40.49,40.33,40.43,93315.0,40.47,40.49,40.33,40.43,93315.0
2016-11-01 14:20:00,40.41,40.73,40.36,40.67,64038.0,40.41,40.73,40.36,40.67,64038.0
2016-11-01 14:30:00,40.66,40.75,40.6,40.69,31909.0,40.66,40.75,40.6,40.69,31909.0
2016-11-01 14:40:00,40.7,40.7,40.56,40.6,36778.0,40.7,40.7,40.56,40.6,36778.0
2016-11-01 14:50:00,40.61,40.74,40.6,40.67,34133.0,40.61,40.74,40.6,40.67,34133.0
2016-11-01 15:00:00,40.66,40.69,40.62,40.69,38578.0,40.66,40.69,40.62,40.69,38578.0
2016-11-01 15:10:00,40.68,40.79,40.65,40.79,45907.0,40.68,40.79,40.65,40.79,45907.0
2016-11-01 15:20:00,40.78,40.79,40.69,40.73,28213.0,40.78,40.79,40.69,40.73,28213.0
2016-11-01 15:30:00,40.74,40.83,40.67,40.83,42473.0,40.74,40.83,40.67,40.83,42473.0
2016-11-01 15:40:00,40.83,41.0,40.78,40.9,100645.0,40.83,41.0,40.78,40.9,100645.0
2016-11-01 15:50:00,40.91,41.07,40.9,41.05,185786.0,40.91,41.07,40.9,41.05,185786.0
2016-11-02 09:30:00,40.8,41.1,40.63,41.1,101750.0,40.8,41.1,40.63,41.1,101750.0
2016-11-02 09:40:00,40.98,41.0,40.83,40.94,44355.0,40.98,41.0,40.83,40.94,44355.0
2016-11-02 09:50:00,40.95,41.0,40.67,40.92,46071.0,40.95,41.0,40.67,40.92,46071.0
2016-11-02 10:00:00,40.88,41.03,40.8,40.84,82805.0,40.88,41.03,40.8,40.84,82805.0
2016-11-02 10:10:00,40.84,40.84,40.69,40.71,67900.0,40.84,40.84,40.69,40.71,67900.0
2016-11-02 10:20:00,40.7,40.71,40.45,40.58,110916.0,40.7,40.71,40.45,40.58,110916.0
2016-11-02 10:30:00,40.56,40.58,40.35,40.56,75381.0,40.56,40.58,40.35,40.56,75381.0
2016-11-02 10:40:00,40.56,40.56,40.32,40.44,81222.0,40.56,40.56,40.32,40.44,81222.0
2016-11-02 10:50:00,40.44,40.57,40.36,40.56,59941.0,40.44,40.57,40.36,40.56,59941.0
2016-11-02 11:00:00,40.56,40.57,40.49,40.52,74258.0,40.56,40.57,40.49,40.52,74258.0
2016-11-02 11:10:00,40.52,40.72,40.51,40.57,64846.0,40.52,40.72,40.51,40.57,64846.0
2016-11-02 11:20:00,40.57,40.8,40.56,40.79,62052.0,40.57,40.8,40.56,40.79,62052.0
2016-11-02 11:30:00,40.78,40.81,40.72,40.76,52507.0,40.78,40.81,40.72,40.76,52507.0
2016-11-02 11:40:00,40.75,41.11,40.75,41.09,103338.0,40.75,41.11,40.75,41.09,103338.0
2016-11-02 11:50:00,41.1,41.23,41.03,41.08,55196.0,41.1,41.23,41.03,41.08,55196.0
2016-11-02 12:00:00,41.08,41.15,40.98,40.99,38063.0,41.08,41.15,40.98,40.99,38063.0
2016-11-02 12:10:00,40.99,41.05,40.91,41.04,42615.0,40.99,41.05,40.91,41.04,42615.0
2016-11-02 12:20:00,41.04,41.09,40.97,41.0,54704.0,41.04,41.09,40.97,41.0,54704.0
2016-11-02 12:30:00,41.0,41.03,40.93,40.93,31946.0,41.0,41.03,40.93,40.93,31946.0
2016-11-02 12:40:00,40.94,41.03,40.9,40.93,47159.0,40.94,41.03,40.9,40.93,47159.0
2016-11-02 12:50:00,40.94,41.09,40.93,41.03,34776.0,40.94,41.09,40.93,41.03,34776.0
2016-11-02 13:00:00,41.04,41.07,40.93,41.0,36926.0,41.04,41.07,40.93,41.0,36926.0
2016-11-02 13:10:00,41.01,41.03,40.81,40.84,45686.0,41.01,41.03,40.81,40.84,45686.0
2016-11-02 13:20:00,40.83,40.95,40.81,40.9,57136.0,40.83,40.95,40.81,40.9,57136.0
2016-11-02 13:30:00,40.89,40.91,40.62,40.63,58901.0,40.89,40.91,40.62,40.63,58901.0
2016-11-02 13:40:00,40.64,40.65,40.53,40.57,62989.0,40.64,40.65,40.53,40.57,62989.0
2016-11-02 13:50:00,40.57,40.77,40.57,40.7,45981.0,40.57,40.77,40.57,40.7,45981.0
2016-11-02 14:00:00,40.71,40.85,40.52,40.59,123782.0,40.71,40.85,40.52,40.59,123782.0
2016-11-02 14:10:00,40.59,40.82,40.58,40.74,85498.0,40.59,40.82,40.58,40.74,85498.0
2016-11-02 14:20:00,40.73,40.92,40.61,40.76,111387.0,40.73,40.92,40.61,40.76,111387.0
2016-11-02 14:30:00,40.77,40.83,40.68,40.74,67388.0,40.77,40.83,40.68,40.74,67388.0
2016-11-02 14:40:00,40.78,40.82,40.65,40.74,57061.0,40.78,40.82,40.65,40.74,57061.0
2016-11-02 14:50:00,40.73,40.83,40.61,40.7,64471.0,40.73,40.83,40.61,40.7,64471.0
2016-11-02 15:00:00,40.71,40.78,40.63,40.76,69713.0,40.71,40.78,40.63,40.76,69713.0
2016-11-02 15:10:00,40.77,40.78,40.56,40.57,123147.0,40.77,40.78,40.56,40.57,123147.0
2016-11-02 15:20:00,40.57,40.67,40.56,40.65,116465.0,40.57,40.67,40.56,40.65,116465.0
2016-11-02 15:30:00,40.65,40.69,40.53,40.53,159085.0,40.65,40.69,40.53,40.53,159085.0
2016-11-02 15:40:00,40.53,40.57,40.37,40.45,235396.0,40.53,40.57,40.37,40.45,235396.0
2016-11-02 15:50:00,40.45,40.69,40.38,40.57,289986.0,40.45,40.69,40.38,40.57,289986.0
2016-11-03 09:30:00,38.5,38.6,35.55,35.99,1883030.0,38.5,38.6,35.55,35.99,1883030.0
2016-11-03 09:40:00,35.97,36.15,34.63,34.64,1453297.0,35.97,36.15,34.63,34.64,1453297.0
2016-11-03 09:50:00,34.64,34.9,34.27,34.67,1066008.0,34.64,34.9,34.27,34.67,1066008.0
2016-11-03 10:00:00,34.66,34.77,34.5,34.62,608485.0,34.66,34.77,34.5,34.62,608485.0
2016-11-03 10:10:00,34.63,34.65,34.0,34.0,932344.0,34.63,34.65,34.0,34.0,932344.0
2016-11-03 10:20:00,34.0,34.38,34.0,34.17,588586.0,34.0,34.38,34.0,34.17,588586.0
2016-11-03 10:30:00,34.16,34.34,33.78,34.02,749379.0,34.16,34.34,33.78,34.02,749379.0
2016-11-03 10:40:00,34.02,34.05,33.5,33.5,687343.0,34.02,34.05,33.5,33.5,687343.0
2016-11-03 10:50:00,33.51,33.62,33.18,33.41,498055.0,33.51,33.62,33.18,33.41,498055.0
2016-11-03 11:00:00,33.41,33.68,33.39,33.63,374133.0,33.41,33.68,33.39,33.63,374133.0
2016-11-03 11:10:00,33.63,33.74,33.3,33.48,329330.0,33.63,33.74,33.3,33.48,329330.0
2016-11-03 11:20:00,33.48,33.48,33.1,33.15,315728.0,33.48,33.48,33.1,33.15,315728.0
2016-11-03 11:30:00,33.15,33.23,32.9,33.1,455374.0,33.15,33.23,32.9,33.1,455374.0
2016-11-03 11:40:00,33.1,33.13,33.01,33.11,263089.0,33.1,33.13,33.01,33.11,263089.0
2016-11-03 11:50:00,33.11,33.27,33.03,33.18,353965.0,33.11,33.27,33.03,33.18,353965.0
2016-11-03 12:00:00,33.18,33.26,33.06,33.09,188716.0,33.18,33.26,33.06,33.09,188716.0
2016-11-03 12:10:00,33.09,33.24,33.03,33.09,313467.0,33.09,33.24,33.03,33.09,313467.0
2016-11-03 12:20:00,33.08,33.17,33.06,33.09,132004.0,33.08,33.17,33.06,33.09,132004.0
2016-11-03 12:30:00,33.08,33.12,33.06,33.11,115128.0,33.08,33.12,33.06,33.11,115128.0
2016-11-03 12:40:00,33.11,33.14,33.06,33.14,168719.0,33.11,33.14,33.06,33.14,168719.0
2016-11-03 12:50:00,33.14,33.4,33.11,33.22,171417.0,33.14,33.4,33.11,33.22,171417.0
2016-11-03 13:00:00,33.25,33.48,33.17,33.45,200506.0,33.25,33.48,33.17,33.45,200506.0
2016-11-03 13:10:00,33.45,33.61,33.42,33.58,170291.0,33.45,33.61,33.42,33.58,170291.0
2016-11-03 13:20:00,33.58,34.05,33.46,33.89,426220.0,33.58,34.05,33.46,33.89,426220.0
2016-11-03 13:30:00,33.87,34.11,33.83,34.04,265434.0,33.87,34.11,33.83,34.04,265434.0
2016-11-03 13:40:00,34.05,34.25,34.02,34.22,260894.0,34.05,34.25,34.02,34.22,260894.0
2016-11-03 13:50:00,34.21,34.22,33.73,33.81,268236.0,34.21,34.22,33.73,33.81,268236.0
2016-11-03 14:00:00,33.81,34.08,33.65,34.08,305475.0,33.81,34.08,33.65,34.08,305475.0
2016-11-03 14:10:00,34.08,34.08,33.97,33.98,207838.0,34.08,34.08,33.97,33.98,207838.0
2016-11-03 14:20:00,33.99,34.06,33.98,34.05,189999.0,33.99,34.06,33.98,34.05,189999.0
2016-11-03 14:30:00,34.05,34.05,34.0,34.0,202602.0,34.05,34.05,34.0,34.0,202602.0
2016-11-03 14:40:00,33.99,34.04,33.75,33.8,302301.0,33.99,34.04,33.75,33.8,302301.0
2016-11-03 14:50:00,33.8,33.82,33.6,33.72,202183.0,33.8,33.82,33.6,33.72,202183.0
2016-11-03 15:00:00,33.71,33.72,33.65,33.66,230557.0,33.71,33.72,33.65,33.66,230557.0
2016-11-03 15:10:00,33.66,33.71,33.5,33.65,343387.0,33.66,33.71,33.5,33.65,343387.0
2016-11-03 15:20:00,33.65,33.93,33.44,33.82,437812.0,33.65,33.93,33.44,33.82,437812.0
2016-11-03 15:30:00,33.81,34.14,33.8,34.14,431486.0,33.81,34.14,33.8,34.14,431486.0
2016-11-03 15:40:00,34.13,34.51,34.04,34.39,748419.0,34.13,34.51,34.04,34.39,748419.0
2016-11-03 15:50:00,34.41,34.66,34.07,34.51,833472.0,34.41,34.66,34.07,34.51,833472.0
2016-11-04 09:30:00,34.38,34.4,33.28,33.28,298688.0,34.38,34.4,33.28,33.28,298688.0
2016-11-04 09:40:00,33.29,33.55,33.11,33.13,270932.0,33.29,33.55,33.11,33.13,270932.0
2016-11-04 09:50:00,33.13,33.24,33.0,33.01,466354.0,33.13,33.24,33.0,33.01,466354.0
2016-11-04 10:00:00,33.01,33.16,33.0,33.08,213411.0,33.01,33.16,33.0,33.08,213411.0
2016-11-04 10:10:00,33.11,33.12,32.6,32.66,632985.0,33.11,33.12,32.6,32.66,632985.0
2016-11-04 10:20:00,32.66,32.94,32.6,32.64,357111.0,32.66,32.94,32.6,32.64,357111.0
2016-11-04 10:30:00,32.66,32.76,32.64,32.76,191906.0,32.66,32.76,32.64,32.76,191906.0
2016-11-04 10:40:00,32.75,32.94,32.71,32.91,132666.0,32.75,32.94,32.71,32.91,132666.0
2016-11-04 10:50:00,32.92,33.03,32.85,32.94,128902.0,32.92,33.03,32.85,32.94,128902.0
2016-11-04 11:00:00,32.94,33.01,32.79,33.01,109920.0,32.94,33.01,32.79,33.01,109920.0
2016-11-04 11:10:00,33.01,33.48,32.98,33.44,311086.0,33.01,33.48,32.98,33.44,311086.0
2016-11-04 11:20:00,33.45,33.51,33.3,33.41,152343.0,33.45,33.51,33.3,33.41,152343.0
2016-11-04 11:30:00,33.41,33.45,33.03,33.14,128539.0,33.41,33.45,33.03,33.14,128539.0
2016-11-04 11:40:00,33.13,33.2,33.02,33.07,75566.0,33.13,33.2,33.02,33.07,75566.0
2016-11-04 11:50:00,33.07,33.08,32.92,33.0,85654.0,33.07,33.08,32.92,33.0,85654.0
2016-11-04 12:00:00,32.99,33.11,32.99,33.03,69635.0,32.99,33.11,32.99,33.03,69635.0
2016-11-04 12:10:00,33.02,33.14,33.0,33.11,65375.0,33.02,33.14,33.0,33.11,65375.0
2016-11-04 12:20:00,33.11,33.12,33.02,33.06,52427.0,33.11,33.12,33.02,33.06,52427.0
2016-11-04 12:30:00,33.05,33.07,32.78,32.92,147302.0,33.05,33.07,32.78,32.92,147302.0
2016-11-04 12:40:00,32.92,33.07,32.91,33.06,82610.0,32.92,33.07,32.91,33.06,82610.0
2016-11-04 12:50:00,33.06,33.06,32.91,32.91,81087.0,33.06,33.06,32.91,32.91,81087.0
2016-11-04 13:00:00,32.92,32.95,32.85,32.89,62877.0,32.92,32.95,32.85,32.89,62877.0
2016-11-04 13:10:00,32.89,32.89,32.79,32.83,68986.0,32.89,32.89,32.79,32.83,68986.0
2016-11-04 13:20:00,32.83,32.83,32.77,32.8,88653.0,32.83,32.83,32.77,32.8,88653.0
2016-11-04 13:30:00,32.79,32.8,32.72,32.77,106894.0,32.79,32.8,32.72,32.77,106894.0
2016-11-04 13:40:00,32.76,32.78,32.76,32.77,59813.0,32.76,32.78,32.76,32.77,59813.0
2016-11-04 13:50:00,32.77,32.77,32.69,32.7,101366.0,32.77,32.77,32.69,32.7,101366.0
2016-11-04 14:00:00,32.7,32.7,32.65,32.66,116139.0,32.7,32.7,32.65,32.66,116139.0
2016-11-04 14:10:00,32.66,32.82,32.65,32.78,174627.0,32.66,32.82,32.65,32.78,174627.0
2016-11-04 14:20:00,32.78,32.79,32.71,32.77,119496.0,32.78,32.79,32.71,32.77,119496.0
2016-11-04 14:30:00,32.78,32.82,32.76,32.82,110531.0,32.78,32.82,32.76,32.82,110531.0
2016-11-04 14:40:00,32.82,32.87,32.62,32.63,250330.0,32.82,32.87,32.62,32.63,250330.0
2016-11-04 14:50:00,32.63,32.66,32.57,32.61,252035.0,32.63,32.66,32.57,32.61,252035.0
2016-11-04 15:00:00,32.6,32.66,32.53,32.58,348503.0,32.6,32.66,32.53,32.58,348503.0
2016-11-04 15:10:00,32.58,32.58,32.5,32.5,167750.0,32.58,32.58,32.5,32.5,167750.0
2016-11-04 15:20:00,32.5,32.59,32.45,32.49,231525.0,32.5,32.59,32.45,32.49,231525.0
2016-11-04 15:30:00,32.5,32.55,32.48,32.52,212028.0,32.5,32.55,32.48,32.52,212028.0
2016-11-04 15:40:00,32.52,32.53,32.41,32.43,293693.0,32.52,32.53,32.41,32.43,293693.0
2016-11-04 15:50:00,32.42,32.52,32.42,32.48,401795.0,32.42,32.52,32.42,32.48,401795.0
2016-11-07 09:30:00,33.63,33.89,33.5,33.6,428371.0,33.63,33.89,33.5,33.6,428371.0
2016-11-07 09:40:00,33.6,34.0,33.5,33.74,319387.0,33.6,34.0,33.5,33.74,319387.0
2016-11-07 09:50:00,33.74,33.85,33.58,33.66,150866.0,33.74,33.85,33.58,33.66,150866.0
2016-11-07 10:00:00,33.67,33.97,33.64,33.89,177881.0,33.67,33.97,33.64,33.89,177881.0
2016-11-07 10:10:00,33.89,33.91,33.76,33.83,118957.0,33.89,33.91,33.76,33.83,118957.0
2016-11-07 10:20:00,33.82,33.85,33.61,33.77,178560.0,33.82,33.85,33.61,33.77,178560.0
2016-11-07 10:30:00,33.76,33.85,33.62,33.63,111638.0,33.76,33.85,33.62,33.63,111638.0
2016-11-07 10:40:00,33.62,33.66,33.52,33.58,180216.0,33.62,33.66,33.52,33.58,180216.0
2016-11-07 10:50:00,33.56,33.63,33.4,33.42,134761.0,33.56,33.63,33.4,33.42,134761.0
2016-11-07 11:00:00,33.41,33.55,33.32,33.39,104400.0,33.41,33.55,33.32,33.39,104400.0
2016-11-07 11:10:00,33.4,33.67,33.39,33.64,75767.0,33.4,33.67,33.39,33.64,75767.0
2016-11-07 11:20:00,33.63,33.7,33.55,33.69,65901.0,33.63,33.7,33.55,33.69,65901.0
2016-11-07 11:30:00,33.69,33.83,33.64,33.77,110613.0,33.69,33.83,33.64,33.77,110613.0
2016-11-07 11:40:00,33.77,33.85,33.67,33.76,72016.0,33.77,33.85,33.67,33.76,72016.0
2016-11-07 11:50:00,33.76,33.93,33.75,33.92,92882.0,33.76,33.93,33.75,33.92,92882.0
2016-11-07 12:00:00,33.92,33.95,33.8,33.85,47114.0,33.92,33.95,33.8,33.85,47114.0
2016-11-07 12:10:00,33.83,33.95,33.83,33.86,43149.0,33.83,33.95,33.83,33.86,43149.0
2016-11-07 12:20:00,33.85,33.89,33.82,33.88,39269.0,33.85,33.89,33.82,33.88,39269.0
2016-11-07 12:30:00,33.88,33.93,33.85,33.87,52005.0,33.88,33.93,33.85,33.87,52005.0
2016-11-07 12:40:00,33.86,33.87,33.79,33.81,39107.0,33.86,33.87,33.79,33.81,39107.0
2016-11-07 12:50:00,33.82,33.82,33.73,33.74,27699.0,33.82,33.82,33.73,33.74,27699.0
2016-11-07 13:00:00,33.73,33.85,33.72,33.83,59384.0,33.73,33.85,33.72,33.83,59384.0
2016-11-07 13:10:00,33.84,33.86,33.8,33.83,32505.0,33.84,33.86,33.8,33.83,32505.0
2016-11-07 13:20:00,33.82,33.9,33.8,33.89,44523.0,33.82,33.9,33.8,33.89,44523.0
2016-11-07 13:30:00,33.89,33.97,33.88,33.92,66391.0,33.89,33.97,33.88,33.92,66391.0
2016-11-07 13:40:00,33.92,33.96,33.87,33.88,38607.0,33.92,33.96,33.87,33.88,38607.0
2016-11-07 13:50:00,33.88,33.94,33.88,33.91,61885.0,33.88,33.94,33.88,33.91,61885.0
2016-11-07 14:00:00,33.92,33.98,33.88,33.98,78028.0,33.92,33.98,33.88,33.98,78028.0
2016-11-07 14:10:00,33.99,34.1,33.96,34.08,111644.0,33.99,34.1,33.96,34.08,111644.0
2016-11-07 14:20:00,34.08,34.09,34.01,34.02,59658.0,34.08,34.09,34.01,34.02,59658.0
2016-11-07 14:30:00,34.0,34.05,33.92,33.93,52408.0,34.0,34.05,33.92,33.93,52408.0
2016-11-07 14:40:00,33.94,33.96,33.83,33.84,60318.0,33.94,33.96,33.83,33.84,60318.0
2016-11-07 14:50:00,33.83,33.85,33.68,33.69,105461.0,33.83,33.85,33.68,33.69,105461.0
2016-11-07 15:00:00,33.72,33.76,33.67,33.71,80468.0,33.72,33.76,33.67,33.71,80468.0
2016-11-07 15:10:00,33.72,33.76,33.69,33.74,60088.0,33.72,33.76,33.69,33.74,60088.0
2016-11-07 15:20:00,33.73,33.73,33.61,33.62,75155.0,33.73,33.73,33.61,33.62,75155.0
2016-11-07 15:30:00,33.62,33.68,33.55,33.63,137726.0,33.62,33.68,33.55,33.63,137726.0
2016-11-07 15:40:00,33.63,33.71,33.62,33.7,206887.0,33.63,33.71,33.62,33.7,206887.0
2016-11-07 15:50:00,33.71,33.77,33.69,33.76,269648.0,33.71,33.77,33.69,33.76,269648.0
2016-11-08 09:30:00,33.73,33.85,33.17,33.34,127678.0,33.73,33.85,33.17,33.34,127678.0
2016-11-08 09:40:00,33.36,33.5,33.15,33.16,72599.0,33.36,33.5,33.15,33.16,72599.0
2016-11-08 09:50:00,33.16,33.26,33.05,33.2,97774.0,33.16,33.26,33.05,33.2,97774.0
2016-11-08 10:00:00,33.2,33.25,32.91,32.93,116119.0,33.2,33.25,32.91,32.93,116119.0
2016-11-08 10:10:00,32.92,33.03,32.86,32.89,110164.0,32.92,33.03,32.86,32.89,110164.0
2016-11-08 10:20:00,32.88,33.08,32.86,32.95,86014.0,32.88,33.08,32.86,32.95,86014.0
2016-11-08 10:30:00,32.95,33.03,32.94,33.03,95122.0,32.95,33.03,32.94,33.03,95122.0
2016-11-08 10:40:00,33.03,33.09,33.0,33.05,67231.0,33.03,33.09,33.0,33.05,67231.0
2016-11-08 10:50:00,33.06,33.12,33.0,33.04,175719.0,33.06,33.12,33.0,33.04,175719.0
2016-11-08 11:00:00,33.03,33.19,33.0,33.17,66554.0,33.03,33.19,33.0,33.17,66554.0
2016-11-08 11:10:00,33.17,33.48,33.16,33.41,98753.0,33.17,33.48,33.16,33.41,98753.0
2016-11-08 11:20:00,33.41,33.48,33.15,33.22,96088.0,33.41,33.48,33.15,33.22,96088.0
2016-11-08 11:30:00,33.22,33.4,33.2,33.32,44845.0,33.22,33.4,33.2,33.32,44845.0
2016-11-08 11:40:00,33.31,33.32,33.16,33.21,43095.0,33.31,33.32,33.16,33.21,43095.0
2016-11-08 11:50:00,33.21,33.46,33.19,33.45,50768.0,33.21,33.46,33.19,33.45,50768.0
2016-11-08 12:00:00,33.44,33.47,33.34,33.37,69316.0,33.44,33.47,33.34,33.37,69316.0
2016-11-08 12:10:00,33.38,33.49,33.35,33.45,43056.0,33.38,33.49,33.35,33.45,43056.0
2016-11-08 12:20:00,33.44,33.5,33.38,33.42,35888.0,33.44,33.5,33.38,33.42,35888.0
2016-11-08 12:30:00,33.41,33.45,33.38,33.4,34458.0,33.41,33.45,33.38,33.4,34458.0
2016-11-08 12:40:00,33.4,33.5,33.4,33.45,54799.0,33.4,33.5,33.4,33.45,54799.0
2016-11-08 12:50:00,33.46,33.55,33.41,33.54,30402.0,33.46,33.55,33.41,33.54,30402.0
2016-11-08 13:00:00,33.55,33.58,33.4,33.42,57588.0,33.55,33.58,33.4,33.42,57588.0
2016-11-08 13:10:00,33.43,33.47,33.38,33.4,52517.0,33.43,33.47,33.38,33.4,52517.0
2016-11-08 13:20:00,33.4,33.42,33.25,33.25,55175.0,33.4,33.42,33.25,33.25,55175.0
2016-11-08 13:30:00,33.25,33.38,33.2,33.33,64201.0,33.25,33.38,33.2,33.33,64201.0
2016-11-08 13:40:00,33.35,33.48,33.26,33.29,46382.0,33.35,33.48,33.26,33.29,46382.0
2016-11-08 13:50:00,33.28,33.37,33.22,33.28,56300.0,33.28,33.37,33.22,33.28,56300.0
2016-11-08 14:00:00,33.27,33.31,33.22,33.22,31962.0,33.27,33.31,33.22,33.22,31962.0
2016-11-08 14:10:00,33.23,33.32,33.2,33.31,57525.0,33.23,33.32,33.2,33.31,57525.0
2016-11-08 14:20:00,33.31,33.37,33.27,33.3,47245.0,33.31,33.37,33.27,33.3,47245.0
2016-11-08 14:30:00,33.3,33.32,33.24,33.3,34753.0,33.3,33.32,33.24,33.3,34753.0
2016-11-08 14:40:00,33.3,33.33,33.22,33.28,45401.0,33.3,33.33,33.22,33.28,45401.0
2016-11-08 14:50:00,33.27,33.31,33.25,33.31,36765.0,33.27,33.31,33.25,33.31,36765.0
2016-11-08 15:00:00,33.3,33.49,33.3,33.49,57554.0,33.3,33.49,33.3,33.49,57554.0
2016-11-08 15:10:00,33.5,33.54,33.4,33.45,76105.0,33.5,33.54,33.4,33.45,76105.0
2016-11-08 15:20:00,33.45,33.53,33.45,33.51,61867.0,33.45,33.53,33.45,33.51,61867.0
2016-11-08 15:30:00,33.52,33.62,33.5,33.6,96897.0,33.52,33.62,33.5,33.6,96897.0
2016-11-08 15:40:00,33.61,33.61,33.53,33.55,99389.0,33.61,33.61,33.53,33.55,99389.0
2016-11-08 15:50:00,33.56,33.58,33.42,33.49,242259.0,33.56,33.58,33.42,33.49,242259.0
2016-11-09 09:30:00,30.91,32.43,30.85,31.7,1012920.0,30.91,32.43,30.85,31.7,1012920.0
2016-11-09 09:40:00,31.75,32.45,31.3,32.44,467647.0,31.75,32.45,31.3,32.44,467647.0
2016-11-09 09:50:00,32.42,32.5,31.97,32.09,383992.0,32.42,32.5,31.97,32.09,383992.0
2016-11-09 10:00:00,32.1,32.25,31.6,31.67,235971.0,32.1,32.25,31.6,31.67,235971.0
2016-11-09 10:10:00,31.7,31.73,31.34,31.36,249692.0,31.7,31.73,31.34,31.36,249692.0
2016-11-09 10:20:00,31.35,31.4,31.24,31.31,243520.0,31.35,31.4,31.24,31.31,243520.0
2016-11-09 10:30:00,31.32,31.46,31.23,31.35,193062.0,31.32,31.46,31.23,31.35,193062.0
2016-11-09 10:40:00,31.36,31.41,31.19,31.2,124028.0,31.36,31.41,31.19,31.2,124028.0
2016-11-09 10:50:00,31.18,31.38,31.16,31.36,163495.0,31.18,31.38,31.16,31.36,163495.0
2016-11-09 11:00:00,31.36,31.98,31.35,31.96,137429.0,31.36,31.98,31.35,31.96,137429.0
2016-11-09 11:10:00,31.98,32.1,31.95,31.97,250781.0,31.98,32.1,31.95,31.97,250781.0
2016-11-09 11:20:00,31.97,32.16,31.96,32.16,165316.0,31.97,32.16,31.96,32.16,165316.0
2016-11-09 11:30:00,32.19,32.32,32.18,32.27,84068.0,32.19,32.32,32.18,32.27,84068.0
2016-11-09 11:40:00,32.28,32.4,31.95,32.4,99191.0,32.28,32.4,31.95,32.4,99191.0
2016-11-09 11:50:00,32.4,32.7,32.37,32.43,171090.0,32.4,32.7,32.37,32.43,171090.0
2016-11-09 12:00:00,32.44,32.62,32.33,32.35,81024.0,32.44,32.62,32.33,32.35,81024.0
2016-11-09 12:10:00,32.37,32.6,32.36,32.56,69348.0,32.37,32.6,32.36,32.56,69348.0
2016-11-09 12:20:00,32.57,32.76,32.57,32.75,120986.0,32.57,32.76,32.57,32.75,120986.0
2016-11-09 12:30:00,32.75,32.75,32.54,32.59,70727.0,32.75,32.75,32.54,32.59,70727.0
2016-11-09 12:40:00,32.6,32.75,32.56,32.6,67781.0,32.6,32.75,32.56,32.6,67781.0
2016-11-09 12:50:00,32.62,32.76,32.49,32.73,127792.0,32.62,32.76,32.49,32.73,127792.0
2016-11-09 13:00:00,32.73,32.76,32.61,32.68,93143.0,32.73,32.76,32.61,32.68,93143.0
2016-11-09 13:10:00,32.68,32.76,32.62,32.65,141581.0,32.68,32.76,32.62,32.65,141581.0
2016-11-09 13:20:00,32.64,32.65,32.42,32.46,82913.0,32.64,32.65,32.42,32.46,82913.0
2016-11-09 13:30:00,32.46,32.67,32.42,32.58,92549.0,32.46,32.67,32.42,32.58,92549.0
2016-11-09 13:40:00,32.58,32.58,32.44,32.46,66047.0,32.58,32.58,32.44,32.46,66047.0
2016-11-09 13:50:00,32.48,32.5,32.32,32.33,78940.0,32.48,32.5,32.32,32.33,78940.0
2016-11-09 14:00:00,32.34,32.4,32.21,32.29,97912.0,32.34,32.4,32.21,32.29,97912.0
2016-11-09 14:10:00,32.3,32.44,32.28,32.32,54522.0,32.3,32.44,32.28,32.32,54522.0
2016-11-09 14:20:00,32.34,32.4,32.19,32.23,65050.0,32.34,32.4,32.19,32.23,65050.0
2016-11-09 14:30:00,32.22,32.33,32.17,32.31,88984.0,32.22,32.33,32.17,32.31,88984.0
2016-11-09 14:40:00,32.32,32.35,32.25,32.33,69548.0,32.32,32.35,32.25,32.33,69548.0
2016-11-09 14:50:00,32.34,32.34,31.97,32.03,171498.0,32.34,32.34,31.97,32.03,171498.0
2016-11-09 15:00:00,32.05,32.11,31.95,32.07,180027.0,32.05,32.11,31.95,32.07,180027.0
2016-11-09 15:10:00,32.08,32.27,32.08,32.11,84221.0,32.08,32.27,32.08,32.11,84221.0
2016-11-09 15:20:00,32.11,32.16,32.08,32.09,164642.0,32.11,32.16,32.08,32.09,164642.0
2016-11-09 15:30:00,32.09,32.1,32.01,32.06,228135.0,32.09,32.1,32.01,32.06,228135.0
2016-11-09 15:40:00,32.07,32.15,31.98,32.02,270344.0,32.07,32.15,31.98,32.02,270344.0
2016-11-09 15:50:00,32.02,32.15,32.01,32.1,506773.0,32.02,32.15,32.01,32.1,506773.0
2016-11-10 09:30:00,32.42,32.7,32.38,32.49,161045.0,32.42,32.7,32.38,32.49,161045.0
2016-11-10 09:40:00,32.5,32.74,32.33,32.33,140185.0,32.5,32.74,32.33,32.33,140185.0
2016-11-10 09:50:00,32.32,32.4,31.89,31.95,240579.0,32.32,32.4,31.89,31.95,240579.0
2016-11-10 10:00:00,31.95,32.1,31.91,31.96,126825.0,31.95,32.1,31.91,31.96,126825.0
2016-11-10 10:10:00,31.94,32.02,31.75,31.75,164920.0,31.94,32.02,31.75,31.75,164920.0
2016-11-10 10:20:00,31.78,31.94,31.64,31.64,88873.0,31.78,31.94,31.64,31.64,88873.0
2016-11-10 10:30:00,31.64,31.71,31.23,31.25,260405.0,31.64,31.71,31.23,31.25,260405.0
2016-11-10 10:40:00,31.24,31.47,31.17,31.26,170993.0,31.24,31.47,31.17,31.26,170993.0
2016-11-10 10:50:00,31.24,31.38,31.07,31.1,89812.0,31.24,31.38,31.07,31.1,89812.0
2016-11-10 11:00:00,31.07,31.26,31.04,31.15,160322.0,31.07,31.26,31.04,31.15,160322.0
2016-11-10 11:10:00,31.14,31.36,31.03,31.34,116464.0,31.14,31.36,31.03,31.34,116464.0
2016-11-10 11:20:00,31.36,31.58,31.36,31.51,78459.0,31.36,31.58,31.36,31.51,78459.0
2016-11-10 11:30:00,31.5,31.52,31.32,31.34,71970.0,31.5,31.52,31.32,31.34,71970.0
2016-11-10 11:40:00,31.35,31.68,31.34,31.5,66529.0,31.35,31.68,31.34,31.5,66529.0
2016-11-10 11:50:00,31.52,31.66,31.46,31.57,63713.0,31.52,31.66,31.46,31.57,63713.0
2016-11-10 12:00:00,31.57,31.8,31.56,31.57,91396.0,31.57,31.8,31.56,31.57,91396.0
2016-11-10 12:10:00,31.59,31.63,31.5,31.57,71062.0,31.59,31.63,31.5,31.57,71062.0
2016-11-10 12:20:00,31.56,31.56,31.4,31.43,56461.0,31.56,31.56,31.4,31.43,56461.0
2016-11-10 12:30:00,31.43,31.54,31.36,31.36,79051.0,31.43,31.54,31.36,31.36,79051.0
2016-11-10 12:40:00,31.35,31.5,31.3,31.46,93343.0,31.35,31.5,31.3,31.46,93343.0
2016-11-10 12:50:00,31.45,31.64,31.41,31.56,67525.0,31.45,31.64,31.41,31.56,67525.0
2016-11-10 13:00:00,31.59,31.78,31.55,31.78,57433.0,31.59,31.78,31.55,31.78,57433.0
2016-11-10 13:10:00,31.78,31.91,31.73,31.9,77231.0,31.78,31.91,31.73,31.9,77231.0
2016-11-10 13:20:00,31.89,31.97,31.81,31.89,76795.0,31.89,31.97,31.81,31.89,76795.0
2016-11-10 13:30:00,31.89,32.28,31.86,32.24,138738.0,31.89,32.28,31.86,32.24,138738.0
2016-11-10 13:40:00,32.25,32.5,32.2,32.43,114032.0,32.25,32.5,32.2,32.43,114032.0
2016-11-10 13:50:00,32.45,32.49,32.25,32.33,90861.0,32.45,32.49,32.25,32.33,90861.0
2016-11-10 14:00:00,32.31,32.43,32.25,32.42,62035.0,32.31,32.43,32.25,32.42,62035.0
2016-11-10 14:10:00,32.42,32.46,32.23,32.25,69715.0,32.42,32.46,32.23,32.25,69715.0
2016-11-10 14:20:00,32.29,32.42,32.27,32.35,72630.0,32.29,32.42,32.27,32.35,72630.0
2016-11-10 14:30:00,32.34,32.37,32.13,32.37,70111.0,32.34,32.37,32.13,32.37,70111.0
2016-11-10 14:40:00,32.36,32.4,32.24,32.3,77475.0,32.36,32.4,32.24,32.3,77475.0
2016-11-10 14:50:00,32.3,32.34,32.2,32.32,47434.0,32.3,32.34,32.2,32.32,47434.0
2016-11-10 15:00:00,32.34,32.34,32.08,32.15,102622.0,32.34,32.34,32.08,32.15,102622.0
2016-11-10 15:10:00,32.15,32.16,32.03,32.05,56939.0,32.15,32.16,32.03,32.05,56939.0
2016-11-10 15:20:00,32.05,32.09,31.95,31.98,55219.0,32.05,32.09,31.95,31.98,55219.0
2016-11-10 15:30:00,31.98,31.99,31.83,31.89,81707.0,31.98,31.99,31.83,31.89,81707.0
2016-11-10 15:40:00,31.88,31.9,31.83,31.87,101035.0,31.88,31.9,31.83,31.87,101035.0
2016-11-10 15:50:00,31.87,31.97,31.87,31.95,376470.0,31.87,31.97,31.87,31.95,376470.0
2016-11-11 09:30:00,31.57,32.13,31.57,31.95,114478.0,31.57,32.13,31.57,31.95,114478.0
2016-11-11 09:40:00,31.95,31.95,31.4,31.64,154191.0,31.95,31.95,31.4,31.64,154191.0
2016-11-11 09:50:00,31.61,31.66,31.35,31.49,161042.0,31.61,31.66,31.35,31.49,161042.0
2016-11-11 10:00:00,31.5,31.71,31.48,31.68,104712.0,31.5,31.71,31.48,31.68,104712.0
2016-11-11 10:10:00,31.67,31.85,31.62,31.65,65595.0,31.67,31.85,31.62,31.65,65595.0
2016-11-11 10:20:00,31.65,31.73,31.41,31.51,81409.0,31.65,31.73,31.41,31.51,81409.0
2016-11-11 10:30:00,31.51,31.64,31.47,31.56,46989.0,31.51,31.64,31.47,31.56,46989.0
2016-11-11 10:40:00,31.55,31.7,31.5,31.62,100877.0,31.55,31.7,31.5,31.62,100877.0
2016-11-11 10:50:00,31.62,31.67,31.53,31.63,103221.0,31.62,31.67,31.53,31.63,103221.0
2016-11-11 11:00:00,31.62,31.65,31.5,31.52,68185.0,31.62,31.65,31.5,31.52,68185.0
2016-11-11 11:10:00,31.49,31.5,31.37,31.44,99013.0,31.49,31.5,31.37,31.44,99013.0
2016-11-11 11:20:00,31.44,31.46,31.38,31.44,83470.0,31.44,31.46,31.38,31.44,83470.0
2016-11-11 11:30:00,31.45,31.47,31.39,31.44,102256.0,31.45,31.47,31.39,31.44,102256.0
2016-11-11 11:40:00,31.44,31.53,31.38,31.41,75294.0,31.44,31.53,31.38,31.41,75294.0
2016-11-11 11:50:00,31.4,31.6,31.4,31.57,107029.0,31.4,31.6,31.4,31.57,107029.0
2016-11-11 12:00:00,31.57,31.85,31.56,31.84,69078.0,31.57,31.85,31.56,31.84,69078.0
2016-11-11 12:10:00,31.81,32.04,31.8,32.0,78772.0,31.81,32.04,31.8,32.0,78772.0
2016-11-11 12:20:00,32.0,32.05,31.83,31.93,59172.0,32.0,32.05,31.83,31.93,59172.0
2016-11-11 12:30:00,31.93,32.01,31.9,31.97,30096.0,31.93,32.01,31.9,31.97,30096.0
2016-11-11 12:40:00,31.98,32.01,31.89,31.98,35527.0,31.98,32.01,31.89,31.98,35527.0
2016-11-11 12:50:00,31.97,32.09,31.93,32.07,49922.0,31.97,32.09,31.93,32.07,49922.0
2016-11-11 13:00:00,32.07,32.2,32.06,32.13,37904.0,32.07,32.2,32.06,32.13,37904.0
2016-11-11 13:10:00,32.13,32.21,32.03,32.09,48357.0,32.13,32.21,32.03,32.09,48357.0
2016-11-11 13:20:00,32.08,32.19,32.06,32.07,41797.0,32.08,32.19,32.06,32.07,41797.0
2016-11-11 13:30:00,32.07,32.19,32.03,32.06,62797.0,32.07,32.19,32.03,32.06,62797.0
2016-11-11 13:40:00,32.03,32.11,32.01,32.07,36694.0,32.03,32.11,32.01,32.07,36694.0
2016-11-11 13:50:00,32.07,32.11,32.02,32.02,33960.0,32.07,32.11,32.02,32.02,33960.0
2016-11-11 14:00:00,32.02,32.02,31.88,31.93,45769.0,32.02,32.02,31.88,31.93,45769.0
2016-11-11 14:10:00,31.92,31.97,31.81,31.96,35204.0,31.92,31.97,31.81,31.96,35204.0
2016-11-11 14:20:00,31.96,31.96,31.83,31.86,40872.0,31.96,31.96,31.83,31.86,40872.0
2016-11-11 14:30:00,31.86,31.91,31.77,31.82,40451.0,31.86,31.91,31.77,31.82,40451.0
2016-11-11 14:40:00,31.8,31.87,31.73,31.78,32543.0,31.8,31.87,31.73,31.78,32543.0
2016-11-11 14:50:00,31.77,31.82,31.7,31.73,47785.0,31.77,31.82,31.7,31.73,47785.0
2016-11-11 15:00:00,31.72,31.94,31.72,31.94,48144.0,31.72,31.94,31.72,31.94,48144.0
2016-11-11 15:10:00,31.94,31.98,31.89,31.95,55170.0,31.94,31.98,31.89,31.95,55170.0
2016-11-11 15:20:00,31.94,31.97,31.89,31.9,71363.0,31.94,31.97,31.89,31.9,71363.0
2016-11-11 15:30:00,31.89,31.95,31.84,31.87,127196.0,31.89,31.95,31.84,31.87,127196.0
2016-11-11 15:40:00,31.88,31.97,31.87,31.97,157800.0,31.88,31.97,31.87,31.97,157800.0
2016-11-11 15:50:00,31.96,32.09,31.96,32.07,323147.0,31.96,32.09,31.96,32.07,323147.0
2016-11-14 09:30:00,32.38,32.98,32.19,32.46,193876.0,32.38,32.98,32.19,32.46,193876.0
2016-11-14 09:40:00,32.4,32.6,32.26,32.39,90320.0,32.4,32.6,32.26,32.39,90320.0
2016-11-14 09:50:00,32.4,32.51,32.34,32.47,104087.0,32.4,32.51,32.34,32.47,104087.0
2016-11-14 10:00:00,32.43,32.62,32.36,32.54,124650.0,32.43,32.62,32.36,32.54,124650.0
2016-11-14 10:10:00,32.53,32.93,32.52,32.82,127601.0,32.53,32.93,32.52,32.82,127601.0
2016-11-14 10:20:00,32.81,32.83,32.68,32.75,61852.0,32.81,32.83,32.68,32.75,61852.0
2016-11-14 10:30:00,32.77,32.79,32.64,32.69,54732.0,32.77,32.79,32.64,32.69,54732.0
2016-11-14 10:40:00,32.7,32.72,32.54,32.62,77012.0,32.7,32.72,32.54,32.62,77012.0
2016-11-14 10:50:00,32.6,32.7,32.52,32.55,78458.0,32.6,32.7,32.52,32.55,78458.0
2016-11-14 11:00:00,32.54,32.62,32.51,32.59,69996.0,32.54,32.62,32.51,32.59,69996.0
2016-11-14 11:10:00,32.58,32.7,32.58,32.63,57860.0,32.58,32.7,32.58,32.63,57860.0
2016-11-14 11:20:00,32.62,32.62,32.5,32.54,55725.0,32.62,32.62,32.5,32.54,55725.0
2016-11-14 11:30:00,32.54,32.61,32.5,32.53,37955.0,32.54,32.61,32.5,32.53,37955.0
2016-11-14 11:40:00,32.54,32.56,32.48,32.53,99983.0,32.54,32.56,32.48,32.53,99983.0
2016-11-14 11:50:00,32.53,32.56,32.49,32.54,82997.0,32.53,32.56,32.49,32.54,82997.0
2016-11-14 12:00:00,32.55,32.63,32.49,32.58,118781.0,32.55,32.63,32.49,32.58,118781.0
2016-11-14 12:10:00,32.59,32.78,32.55,32.77,37970.0,32.59,32.78,32.55,32.77,37970.0
2016-11-14 12:20:00,32.76,32.76,32.68,32.76,26595.0,32.76,32.76,32.68,32.76,26595.0
2016-11-14 12:30:00,32.76,32.84,32.71,32.83,56802.0,32.76,32.84,32.71,32.83,56802.0
2016-11-14 12:40:00,32.84,32.92,32.82,32.9,44253.0,32.84,32.92,32.82,32.9,44253.0
2016-11-14 12:50:00,32.89,32.94,32.79,32.94,46970.0,32.89,32.94,32.79,32.94,46970.0
2016-11-14 13:00:00,32.94,32.97,32.86,32.97,36276.0,32.94,32.97,32.86,32.97,36276.0
2016-11-14 13:10:00,32.98,33.05,32.97,33.04,88461.0,32.98,33.05,32.97,33.04,88461.0
2016-11-14 13:20:00,33.03,33.09,32.98,33.07,64763.0,33.03,33.09,32.98,33.07,64763.0
2016-11-14 13:30:00,33.07,33.29,33.07,33.26,86397.0,33.07,33.29,33.07,33.26,86397.0
2016-11-14 13:40:00,33.27,33.44,33.23,33.41,110826.0,33.27,33.44,33.23,33.41,110826.0
2016-11-14 13:50:00,33.42,33.43,33.17,33.19,47049.0,33.42,33.43,33.17,33.19,47049.0
2016-11-14 14:00:00,33.2,33.22,33.14,33.19,30568.0,33.2,33.22,33.14,33.19,30568.0
2016-11-14 14:10:00,33.19,33.33,33.19,33.25,79827.0,33.19,33.33,33.19,33.25,79827.0
2016-11-14 14:20:00,33.25,33.25,33.04,33.05,62428.0,33.25,33.25,33.04,33.05,62428.0
2016-11-14 14:30:00,33.04,33.09,32.99,33.01,62209.0,33.04,33.09,32.99,33.01,62209.0
2016-11-14 14:40:00,33.01,33.06,32.95,32.98,81104.0,33.01,33.06,32.95,32.98,81104.0
2016-11-14 14:50:00,32.99,33.04,32.97,33.02,67933.0,32.99,33.04,32.97,33.02,67933.0
2016-11-14 15:00:00,33.02,33.11,33.0,33.04,65555.0,33.02,33.11,33.0,33.04,65555.0
2016-11-14 15:10:00,33.03,33.05,33.0,33.05,68693.0,33.03,33.05,33.0,33.05,68693.0
2016-11-14 15:20:00,33.05,33.05,32.97,32.99,44957.0,33.05,33.05,32.97,32.99,44957.0
2016-11-14 15:30:00,33.0,33.09,32.98,33.03,53353.0,33.0,33.09,32.98,33.03,53353.0
2016-11-14 15:40:00,33.03,33.05,32.96,32.98,154471.0,33.03,33.05,32.96,32.98,154471.0
2016-11-14 15:50:00,32.98,33.09,32.97,33.09,251061.0,32.98,33.09,32.97,33.09,251061.0
2016-11-15 09:30:00,33.16,33.2,33.01,33.08,66366.0,33.16,33.2,33.01,33.08,66366.0
2016-11-15 09:40:00,33.08,33.17,33.01,33.06,168887.0,33.08,33.17,33.01,33.06,168887.0
2016-11-15 09:50:00,33.05,33.26,33.05,33.23,67742.0,33.05,33.26,33.05,33.23,67742.0
2016-11-15 10:00:00,33.26,33.42,33.24,33.29,95725.0,33.26,33.42,33.24,33.29,95725.0
2016-11-15 10:10:00,33.31,33.32,33.13,33.15,52897.0,33.31,33.32,33.13,33.15,52897.0
2016-11-15 10:20:00,33.15,33.22,33.05,33.07,47186.0,33.15,33.22,33.05,33.07,47186.0
2016-11-15 10:30:00,33.07,33.16,33.03,33.07,59913.0,33.07,33.16,33.03,33.07,59913.0
2016-11-15 10:40:00,33.07,33.34,33.04,33.33,53782.0,33.07,33.34,33.04,33.33,53782.0
2016-11-15 10:50:00,33.33,33.39,33.26,33.37,71289.0,33.33,33.39,33.26,33.37,71289.0
2016-11-15 11:00:00,33.39,33.49,33.32,33.37,102343.0,33.39,33.49,33.32,33.37,102343.0
2016-11-15 11:10:00,33.38,33.38,33.17,33.18,37958.0,33.38,33.38,33.17,33.18,37958.0
2016-11-15 11:20:00,33.2,33.25,33.11,33.13,45803.0,33.2,33.25,33.11,33.13,45803.0
2016-11-15 11:30:00,33.14,33.2,33.1,33.19,60795.0,33.14,33.2,33.1,33.19,60795.0
2016-11-15 11:40:00,33.17,33.17,33.06,33.08,34019.0,33.17,33.17,33.06,33.08,34019.0
2016-11-15 11:50:00,33.08,33.11,32.98,32.99,115830.0,33.08,33.11,32.98,32.99,115830.0
2016-11-15 12:00:00,33.0,33.0,32.91,32.94,48996.0,33.0,33.0,32.91,32.94,48996.0
2016-11-15 12:10:00,32.95,33.02,32.93,33.0,50427.0,32.95,33.02,32.93,33.0,50427.0
2016-11-15 12:20:00,33.0,33.0,32.83,32.85,46138.0,33.0,33.0,32.83,32.85,46138.0
2016-11-15 12:30:00,32.85,32.86,32.61,32.68,100688.0,32.85,32.86,32.61,32.68,100688.0
2016-11-15 12:40:00,32.68,32.71,32.56,32.67,118324.0,32.68,32.71,32.56,32.67,118324.0
2016-11-15 12:50:00,32.66,32.77,32.61,32.74,65702.0,32.66,32.77,32.61,32.74,65702.0
2016-11-15 13:00:00,32.74,32.81,32.7,32.8,34566.0,32.74,32.81,32.7,32.8,34566.0
2016-11-15 13:10:00,32.77,32.81,32.69,32.69,35794.0,32.77,32.81,32.69,32.69,35794.0
2016-11-15 13:20:00,32.67,32.72,32.58,32.67,54137.0,32.67,32.72,32.58,32.67,54137.0
2016-11-15 13:30:00,32.68,32.79,32.61,32.63,143446.0,32.68,32.79,32.61,32.63,143446.0
2016-11-15 13:40:00,32.64,32.74,32.59,32.65,70750.0,32.64,32.74,32.59,32.65,70750.0
2016-11-15 13:50:00,32.65,32.72,32.61,32.67,64896.0,32.65,32.72,32.61,32.67,64896.0
2016-11-15 14:00:00,32.67,32.79,32.67,32.77,54032.0,32.67,32.79,32.67,32.77,54032.0
2016-11-15 14:10:00,32.77,32.85,32.76,32.83,96730.0,32.77,32.85,32.76,32.83,96730.0
2016-11-15 14:20:00,32.84,32.84,32.7,32.73,72471.0,32.84,32.84,32.7,32.73,72471.0
2016-11-15 14:30:00,32.73,32.85,32.7,32.84,113911.0,32.73,32.85,32.7,32.84,113911.0
2016-11-15 14:40:00,32.85,32.91,32.78,32.86,118772.0,32.85,32.91,32.78,32.86,118772.0
2016-11-15 14:50:00,32.86,32.96,32.81,32.93,62606.0,32.86,32.96,32.81,32.93,62606.0
2016-11-15 15:00:00,32.92,33.03,32.87,33.01,99730.0,32.92,33.03,32.87,33.01,99730.0
2016-11-15 15:10:00,33.02,33.09,33.01,33.09,116879.0,33.02,33.09,33.01,33.09,116879.0
2016-11-15 15:20:00,33.1,33.17,33.07,33.14,91453.0,33.1,33.17,33.07,33.14,91453.0
2016-11-15 15:30:00,33.15,33.25,33.08,33.12,223892.0,33.15,33.25,33.08,33.12,223892.0
2016-11-15 15:40:00,33.12,33.18,33.05,33.1,143695.0,33.12,33.18,33.05,33.1,143695.0
2016-11-15 15:50:00,33.09,33.23,33.09,33.19,224476.0,33.09,33.23,33.09,33.19,224476.0
2016-11-16 09:30:00,33.03,33.13,32.67,32.76,96951.0,33.03,33.13,32.67,32.76,96951.0
2016-11-16 09:40:00,32.77,32.91,32.56,32.61,63970.0,32.77,32.91,32.56,32.61,63970.0
2016-11-16 09:50:00,32.62,32.69,32.55,32.57,85187.0,32.62,32.69,32.55,32.57,85187.0
2016-11-16 10:00:00,32.58,32.68,32.51,32.67,73365.0,32.58,32.68,32.51,32.67,73365.0
2016-11-16 10:10:00,32.67,32.71,32.6,32.65,56158.0,32.67,32.71,32.6,32.65,56158.0
2016-11-16 10:20:00,32.64,32.69,32.51,32.52,63074.0,32.64,32.69,32.51,32.52,63074.0
2016-11-16 10:30:00,32.51,32.6,32.47,32.53,117492.0,32.51,32.6,32.47,32.53,117492.0
2016-11-16 10:40:00,32.51,32.62,32.48,32.48,51104.0,32.51,32.62,32.48,32.48,51104.0
2016-11-16 10:50:00,32.49,32.54,32.38,32.39,43183.0,32.49,32.54,32.38,32.39,43183.0
2016-11-16 11:00:00,32.42,32.45,32.32,32.42,97497.0,32.42,32.45,32.32,32.42,97497.0
2016-11-16 11:10:00,32.42,32.55,32.41,32.48,64049.0,32.42,32.55,32.41,32.48,64049.0
2016-11-16 11:20:00,32.49,32.55,32.45,32.48,52334.0,32.49,32.55,32.45,32.48,52334.0
2016-11-16 11:30:00,32.49,32.49,32.39,32.39,65974.0,32.49,32.49,32.39,32.39,65974.0
2016-11-16 11:40:00,32.39,32.41,32.31,32.32,50035.0,32.39,32.41,32.31,32.32,50035.0
2016-11-16 11:50:00,32.33,32.38,32.31,32.35,42466.0,32.33,32.38,32.31,32.35,42466.0
2016-11-16 12:00:00,32.34,32.36,32.28,32.32,66383.0,32.34,32.36,32.28,32.32,66383.0
2016-11-16 12:10:00,32.31,32.36,32.28,32.29,49454.0,32.31,32.36,32.28,32.29,49454.0
2016-11-16 12:20:00,32.29,32.45,32.29,32.44,54606.0,32.29,32.45,32.29,32.44,54606.0
2016-11-16 12:30:00,32.45,32.5,32.43,32.45,50485.0,32.45,32.5,32.43,32.45,50485.0
2016-11-16 12:40:00,32.45,32.49,32.43,32.45,36459.0,32.45,32.49,32.43,32.45,36459.0
2016-11-16 12:50:00,32.45,32.47,32.4,32.45,62898.0,32.45,32.47,32.4,32.45,62898.0
2016-11-16 13:00:00,32.45,32.53,32.42,32.51,65381.0,32.45,32.53,32.42,32.51,65381.0
2016-11-16 13:10:00,32.51,32.66,32.5,32.63,78570.0,32.51,32.66,32.5,32.63,78570.0
2016-11-16 13:20:00,32.61,32.62,32.48,32.51,50010.0,32.61,32.62,32.48,32.51,50010.0
2016-11-16 13:30:00,32.52,32.58,32.47,32.51,59656.0,32.52,32.58,32.47,32.51,59656.0
2016-11-16 13:40:00,32.51,32.56,32.46,32.54,79461.0,32.51,32.56,32.46,32.54,79461.0
2016-11-16 13:50:00,32.54,32.75,32.48,32.75,74101.0,32.54,32.75,32.48,32.75,74101.0
2016-11-16 14:00:00,32.75,32.78,32.68,32.71,55173.0,32.75,32.78,32.68,32.71,55173.0
2016-11-16 14:10:00,32.71,32.72,32.61,32.65,61261.0,32.71,32.72,32.61,32.65,61261.0
2016-11-16 14:20:00,32.65,32.68,32.52,32.67,65016.0,32.65,32.68,32.52,32.67,65016.0
2016-11-16 14:30:00,32.67,32.68,32.57,32.66,61572.0,32.67,32.68,32.57,32.66,61572.0
2016-11-16 14:40:00,32.65,32.73,32.61,32.7,69201.0,32.65,32.73,32.61,32.7,69201.0
2016-11-16 14:50:00,32.7,32.76,32.66,32.74,49392.0,32.7,32.76,32.66,32.74,49392.0
2016-11-16 15:00:00,32.75,32.84,32.73,32.79,69403.0,32.75,32.84,32.73,32.79,69403.0
2016-11-16 15:10:00,32.8,32.8,32.73,32.79,53505.0,32.8,32.8,32.73,32.79,53505.0
2016-11-16 15:20:00,32.79,32.85,32.77,32.8,67210.0,32.79,32.85,32.77,32.8,67210.0
2016-11-16 15:30:00,32.8,32.87,32.79,32.86,79254.0,32.8,32.87,32.79,32.86,79254.0
2016-11-16 15:40:00,32.85,32.85,32.75,32.77,100449.0,32.85,32.85,32.75,32.77,100449.0
2016-11-16 15:50:00,32.78,32.83,32.7,32.82,211174.0,32.78,32.83,32.7,32.82,211174.0
2016-11-17 09:30:00,29.08,29.95,28.6,29.31,1561285.0,29.08,29.95,28.6,29.31,1561285.0
2016-11-17 09:40:00,29.32,29.89,29.02,29.77,707376.0,29.32,29.89,29.02,29.77,707376.0
2016-11-17 09:50:00,29.77,30.14,29.56,29.84,739913.0,29.77,30.14,29.56,29.84,739913.0
2016-11-17 10:00:00,29.82,30.32,29.81,30.16,588830.0,29.82,30.32,29.81,30.16,588830.0
2016-11-17 10:10:00,30.17,31.07,30.05,30.96,674074.0,30.17,31.07,30.05,30.96,674074.0
2016-11-17 10:20:00,30.95,31.96,30.81,31.76,832067.0,30.95,31.96,30.81,31.76,832067.0
2016-11-17 10:30:00,31.68,32.49,31.68,32.2,976795.0,31.68,32.49,31.68,32.2,976795.0
2016-11-17 10:40:00,32.2,32.24,31.29,31.5,664013.0,32.2,32.24,31.29,31.5,664013.0
2016-11-17 10:50:00,31.49,31.62,31.22,31.28,219901.0,31.49,31.62,31.22,31.28,219901.0
2016-11-17 11:00:00,31.29,31.37,31.0,31.11,247634.0,31.29,31.37,31.0,31.11,247634.0
2016-11-17 11:10:00,31.11,31.54,31.06,31.52,202726.0,31.11,31.54,31.06,31.52,202726.0
2016-11-17 11:20:00,31.51,31.59,31.22,31.29,152677.0,31.51,31.59,31.22,31.29,152677.0
2016-11-17 11:30:00,31.29,31.65,31.19,31.62,159626.0,31.29,31.65,31.19,31.62,159626.0
2016-11-17 11:40:00,31.62,31.74,31.54,31.65,111004.0,31.62,31.74,31.54,31.65,111004.0
2016-11-17 11:50:00,31.63,31.71,31.54,31.58,64421.0,31.63,31.71,31.54,31.58,64421.0
2016-11-17 12:00:00,31.56,31.56,31.24,31.35,131037.0,31.56,31.56,31.24,31.35,131037.0
2016-11-17 12:10:00,31.34,31.35,31.05,31.06,132206.0,31.34,31.35,31.05,31.06,132206.0
2016-11-17 12:20:00,31.07,31.23,30.94,31.04,118240.0,31.07,31.23,30.94,31.04,118240.0
2016-11-17 12:30:00,31.04,31.04,30.8,31.01,170681.0,31.04,31.04,30.8,31.01,170681.0
2016-11-17 12:40:00,31.01,31.1,30.88,31.01,111553.0,31.01,31.1,30.88,31.01,111553.0
2016-11-17 12:50:00,31.0,31.2,31.0,31.11,92659.0,31.0,31.2,31.0,31.11,92659.0
2016-11-17 13:00:00,31.11,31.18,31.08,31.13,55272.0,31.11,31.18,31.08,31.13,55272.0
2016-11-17 13:10:00,31.13,31.35,31.12,31.3,95560.0,31.13,31.35,31.12,31.3,95560.0
2016-11-17 13:20:00,31.31,31.34,31.22,31.23,61369.0,31.31,31.34,31.22,31.23,61369.0
2016-11-17 13:30:00,31.23,31.34,31.22,31.29,56222.0,31.23,31.34,31.22,31.29,56222.0
2016-11-17 13:40:00,31.29,31.34,31.25,31.27,56513.0,31.29,31.34,31.25,31.27,56513.0
2016-11-17 13:50:00,31.28,31.3,31.25,31.25,64296.0,31.28,31.3,31.25,31.25,64296.0
2016-11-17 14:00:00,31.25,31.45,31.25,31.45,82206.0,31.25,31.45,31.25,31.45,82206.0
2016-11-17 14:10:00,31.45,31.55,31.34,31.55,110402.0,31.45,31.55,31.34,31.55,110402.0
2016-11-17 14:20:00,31.55,31.57,31.38,31.57,101317.0,31.55,31.57,31.38,31.57,101317.0
2016-11-17 14:30:00,31.58,31.58,31.12,31.18,188702.0,31.58,31.58,31.12,31.18,188702.0
2016-11-17 14:40:00,31.18,31.26,31.02,31.19,173558.0,31.18,31.26,31.02,31.19,173558.0
2016-11-17 14:50:00,31.18,31.24,31.08,31.09,114082.0,31.18,31.24,31.08,31.09,114082.0
2016-11-17 15:00:00,31.09,31.1,30.72,30.92,345772.0,31.09,31.1,30.72,30.92,345772.0
2016-11-17 15:10:00,30.92,30.98,30.79,30.84,160380.0,30.92,30.98,30.79,30.84,160380.0
2016-11-17 15:20:00,30.85,31.06,30.76,30.98,151984.0,30.85,31.06,30.76,30.98,151984.0
2016-11-17 15:30:00,30.97,31.23,30.97,31.11,187467.0,30.97,31.23,30.97,31.11,187467.0
2016-11-17 15:40:00,31.11,31.22,31.08,31.21,240611.0,31.11,31.22,31.08,31.21,240611.0
2016-11-17 15:50:00,31.22,31.23,31.1,31.17,380913.0,31.22,31.23,31.1,31.17,380913.0
2016-11-18 09:30:00,30.54,30.95,30.04,30.07,526699.0,30.54,30.95,30.04,30.07,526699.0
2016-11-18 09:40:00,30.08,30.12,29.73,29.91,423395.0,30.08,30.12,29.73,29.91,423395.0
2016-11-18 09:50:00,29.92,30.19,29.84,29.85,292967.0,29.92,30.19,29.84,29.85,292967.0
2016-11-18 10:00:00,29.85,30.0,29.75,29.79,323867.0,29.85,30.0,29.75,29.79,323867.0
2016-11-18 10:10:00,29.79,29.97,29.76,29.9,213173.0,29.79,29.97,29.76,29.9,213173.0
2016-11-18 10:20:00,29.9,30.0,29.84,29.96,130703.0,29.9,30.0,29.84,29.96,130703.0
2016-11-18 10:30:00,29.95,29.96,29.76,29.8,133609.0,29.95,29.96,29.76,29.8,133609.0
2016-11-18 10:40:00,29.8,29.83,29.66,29.69,167424.0,29.8,29.83,29.66,29.69,167424.0
2016-11-18 10:50:00,29.69,29.7,29.43,29.45,267033.0,29.69,29.7,29.43,29.45,267033.0
2016-11-18 11:00:00,29.46,29.63,29.41,29.51,200803.0,29.46,29.63,29.41,29.51,200803.0
2016-11-18 11:10:00,29.51,29.6,29.48,29.53,93963.0,29.51,29.6,29.48,29.53,93963.0
2016-11-18 11:20:00,29.54,29.57,29.45,29.46,93205.0,29.54,29.57,29.45,29.46,93205.0
2016-11-18 11:30:00,29.47,29.56,29.35,29.41,194919.0,29.47,29.56,29.35,29.41,194919.0
2016-11-18 11:40:00,29.4,29.44,29.36,29.41,86442.0,29.4,29.44,29.36,29.41,86442.0
2016-11-18 11:50:00,29.41,29.45,29.41,29.42,77514.0,29.41,29.45,29.41,29.42,77514.0
2016-11-18 12:00:00,29.41,29.49,29.32,29.33,146120.0,29.41,29.49,29.32,29.33,146120.0
2016-11-18 12:10:00,29.32,29.42,29.31,29.38,97710.0,29.32,29.42,29.31,29.38,97710.0
2016-11-18 12:20:00,29.38,29.47,29.33,29.42,102378.0,29.38,29.47,29.33,29.42,102378.0
2016-11-18 12:30:00,29.42,29.48,29.4,29.48,66775.0,29.42,29.48,29.4,29.48,66775.0
2016-11-18 12:40:00,29.47,29.77,29.46,29.53,197229.0,29.47,29.77,29.46,29.53,197229.0
2016-11-18 12:50:00,29.54,29.63,29.47,29.48,101422.0,29.54,29.63,29.47,29.48,101422.0
2016-11-18 13:00:00,29.47,29.48,29.35,29.36,109942.0,29.47,29.48,29.35,29.36,109942.0
2016-11-18 13:10:00,29.37,29.44,29.33,29.42,117388.0,29.37,29.44,29.33,29.42,117388.0
2016-11-18 13:20:00,29.42,29.47,29.38,29.42,68250.0,29.42,29.47,29.38,29.42,68250.0
2016-11-18 13:30:00,29.42,29.49,29.39,29.47,76917.0,29.42,29.49,29.39,29.47,76917.0
2016-11-18 13:40:00,29.47,29.59,29.45,29.48,86897.0,29.47,29.59,29.45,29.48,86897.0
2016-11-18 13:50:00,29.48,29.55,29.46,29.48,58394.0,29.48,29.55,29.46,29.48,58394.0
2016-11-18 14:00:00,29.48,29.49,29.46,29.49,61876.0,29.48,29.49,29.46,29.49,61876.0
2016-11-18 14:10:00,29.48,29.57,29.48,29.48,65980.0,29.48,29.57,29.48,29.48,65980.0
2016-11-18 14:20:00,29.48,29.52,29.47,29.47,76410.0,29.48,29.52,29.47,29.47,76410.0
2016-11-18 14:30:00,29.47,29.47,29.36,29.37,108407.0,29.47,29.47,29.36,29.37,108407.0
2016-11-18 14:40:00,29.36,29.4,29.1,29.15,397087.0,29.36,29.4,29.1,29.15,397087.0
2016-11-18 14:50:00,29.15,29.26,29.05,29.12,244701.0,29.15,29.26,29.05,29.12,244701.0
2016-11-18 15:00:00,29.13,29.29,29.12,29.29,214928.0,29.13,29.29,29.12,29.29,214928.0
2016-11-18 15:10:00,29.29,29.3,29.12,29.19,183948.0,29.29,29.3,29.12,29.19,183948.0
2016-11-18 15:20:00,29.18,29.22,29.13,29.17,159068.0,29.18,29.22,29.13,29.17,159068.0
2016-11-18 15:30:00,29.17,29.32,29.17,29.28,235302.0,29.17,29.32,29.17,29.28,235302.0
2016-11-18 15:40:00,29.29,29.35,29.21,29.25,272894.0,29.29,29.35,29.21,29.25,272894.0
2016-11-18 15:50:00,29.25,29.28,29.16,29.21,429964.0,29.25,29.28,29.16,29.21,429964.0
2016-11-21 09:30:00,29.41,29.41,29.0,29.07,232072.0,29.41,29.41,29.0,29.07,232072.0
2016-11-21 09:40:00,29.09,29.46,28.88,29.33,263116.0,29.09,29.46,28.88,29.33,263116.0
2016-11-21 09:50:00,29.33,29.67,29.31,29.39,204808.0,29.33,29.67,29.31,29.39,204808.0
2016-11-21 10:00:00,29.4,29.48,29.33,29.35,115000.0,29.4,29.48,29.33,29.35,115000.0
2016-11-21 10:10:00,29.34,29.39,29.2,29.24,150558.0,29.34,29.39,29.2,29.24,150558.0
2016-11-21 10:20:00,29.24,29.26,29.11,29.23,148965.0,29.24,29.26,29.11,29.23,148965.0
2016-11-21 10:30:00,29.23,29.35,29.14,29.25,116343.0,29.23,29.35,29.14,29.25,116343.0
2016-11-21 10:40:00,29.25,29.33,29.25,29.26,66830.0,29.25,29.33,29.25,29.26,66830.0
2016-11-21 10:50:00,29.27,29.33,29.13,29.18,55558.0,29.27,29.33,29.13,29.18,55558.0
2016-11-21 11:00:00,29.18,29.28,29.13,29.26,97684.0,29.18,29.28,29.13,29.26,97684.0
2016-11-21 11:10:00,29.26,29.38,29.25,29.34,67193.0,29.26,29.38,29.25,29.34,67193.0
2016-11-21 11:20:00,29.33,29.44,29.33,29.34,80687.0,29.33,29.44,29.33,29.34,80687.0
2016-11-21 11:30:00,29.33,29.4,29.3,29.32,64491.0,29.33,29.4,29.3,29.32,64491.0
2016-11-21 11:40:00,29.32,29.37,29.24,29.29,74156.0,29.32,29.37,29.24,29.29,74156.0
2016-11-21 11:50:00,29.28,29.35,29.12,29.21,95485.0,29.28,29.35,29.12,29.21,95485.0
2016-11-21 12:00:00,29.21,29.29,29.21,29.28,66742.0,29.21,29.29,29.21,29.28,66742.0
2016-11-21 12:10:00,29.27,29.33,29.26,29.32,52303.0,29.27,29.33,29.26,29.32,52303.0
2016-11-21 12:20:00,29.32,29.32,29.19,29.19,45794.0,29.32,29.32,29.19,29.19,45794.0
2016-11-21 12:30:00,29.19,29.35,29.18,29.33,85314.0,29.19,29.35,29.18,29.33,85314.0
2016-11-21 12:40:00,29.34,29.44,29.33,29.42,83628.0,29.34,29.44,29.33,29.42,83628.0
2016-11-21 12:50:00,29.43,29.46,29.34,29.37,107040.0,29.43,29.46,29.34,29.37,107040.0
2016-11-21 13:00:00,29.36,29.37,29.21,29.24,98595.0,29.36,29.37,29.21,29.24,98595.0
2016-11-21 13:10:00,29.24,29.24,29.11,29.13,87025.0,29.24,29.24,29.11,29.13,87025.0
2016-11-21 13:20:00,29.12,29.18,29.06,29.17,85457.0,29.12,29.18,29.06,29.17,85457.0
2016-11-21 13:30:00,29.17,29.2,29.15,29.17,74931.0,29.17,29.2,29.15,29.17,74931.0
2016-11-21 13:40:00,29.17,29.24,29.14,29.16,54134.0,29.17,29.24,29.14,29.16,54134.0
2016-11-21 13:50:00,29.16,29.28,29.15,29.22,54344.0,29.16,29.28,29.15,29.22,54344.0
2016-11-21 14:00:00,29.21,29.3,29.2,29.28,56494.0,29.21,29.3,29.2,29.28,56494.0
2016-11-21 14:10:00,29.28,29.31,29.22,29.25,49972.0,29.28,29.31,29.22,29.25,49972.0
2016-11-21 14:20:00,29.24,29.29,29.17,29.22,57465.0,29.24,29.29,29.17,29.22,57465.0
2016-11-21 14:30:00,29.21,29.25,29.12,29.18,55904.0,29.21,29.25,29.12,29.18,55904.0
2016-11-21 14:40:00,29.18,29.28,29.12,29.26,66062.0,29.18,29.28,29.12,29.26,66062.0
2016-11-21 14:50:00,29.26,29.33,29.26,29.28,73826.0,29.26,29.33,29.26,29.28,73826.0
2016-11-21 15:00:00,29.27,29.3,29.2,29.22,49789.0,29.27,29.3,29.2,29.22,49789.0
2016-11-21 15:10:00,29.23,29.27,29.2,29.27,70101.0,29.23,29.27,29.2,29.27,70101.0
2016-11-21 15:20:00,29.27,29.27,29.17,29.21,73099.0,29.27,29.27,29.17,29.21,73099.0
2016-11-21 15:30:00,29.2,29.32,29.18,29.3,108391.0,29.2,29.32,29.18,29.3,108391.0
2016-11-21 15:40:00,29.28,29.32,29.27,29.32,106939.0,29.28,29.32,29.27,29.32,106939.0
2016-11-21 15:50:00,29.32,29.43,29.32,29.38,411213.0,29.32,29.43,29.32,29.38,411213.0
2016-11-22 09:30:00,29.47,29.59,29.29,29.41,256936.0,29.47,29.59,29.29,29.41,256936.0
2016-11-22 09:40:00,29.41,29.59,29.41,29.44,118378.0,29.41,29.59,29.41,29.44,118378.0
2016-11-22 09:50:00,29.43,29.44,29.29,29.42,92878.0,29.43,29.44,29.29,29.42,92878.0
2016-11-22 10:00:00,29.39,29.64,29.33,29.63,87941.0,29.39,29.64,29.33,29.63,87941.0
2016-11-22 10:10:00,29.63,30.0,29.6,29.92,194503.0,29.63,30.0,29.6,29.92,194503.0
2016-11-22 10:20:00,29.94,30.0,29.84,29.96,147597.0,29.94,30.0,29.84,29.96,147597.0
2016-11-22 10:30:00,29.95,29.97,29.81,29.81,56864.0,29.95,29.97,29.81,29.81,56864.0
2016-11-22 10:40:00,29.82,29.87,29.73,29.8,62962.0,29.82,29.87,29.73,29.8,62962.0
2016-11-22 10:50:00,29.8,29.8,29.58,29.64,72941.0,29.8,29.8,29.58,29.64,72941.0
2016-11-22 11:00:00,29.63,29.64,29.47,29.48,86502.0,29.63,29.64,29.47,29.48,86502.0
2016-11-22 11:10:00,29.47,29.5,29.36,29.38,97465.0,29.47,29.5,29.36,29.38,97465.0
2016-11-22 11:20:00,29.37,29.4,29.3,29.32,67373.0,29.37,29.4,29.3,29.32,67373.0
2016-11-22 11:30:00,29.33,29.44,29.31,29.41,40776.0,29.33,29.44,29.31,29.41,40776.0
2016-11-22 11:40:00,29.41,29.52,29.37,29.51,54547.0,29.41,29.52,29.37,29.51,54547.0
2016-11-22 11:50:00,29.51,29.57,29.47,29.53,41829.0,29.51,29.57,29.47,29.53,41829.0
2016-11-22 12:00:00,29.51,29.51,29.44,29.47,24567.0,29.51,29.51,29.44,29.47,24567.0
2016-11-22 12:10:00,29.46,29.46,29.38,29.39,36344.0,29.46,29.46,29.38,29.39,36344.0
2016-11-22 12:20:00,29.38,29.5,29.37,29.47,43605.0,29.38,29.5,29.37,29.47,43605.0
2016-11-22 12:30:00,29.47,29.57,29.47,29.54,38045.0,29.47,29.57,29.47,29.54,38045.0
2016-11-22 12:40:00,29.54,29.67,29.53,29.64,83037.0,29.54,29.67,29.53,29.64,83037.0
2016-11-22 12:50:00,29.63,29.77,29.62,29.76,52464.0,29.63,29.77,29.62,29.76,52464.0
2016-11-22 13:00:00,29.76,29.77,29.58,29.59,60757.0,29.76,29.77,29.58,29.59,60757.0
2016-11-22 13:10:00,29.58,29.58,29.49,29.5,47797.0,29.58,29.58,29.49,29.5,47797.0
2016-11-22 13:20:00,29.5,29.6,29.47,29.51,46962.0,29.5,29.6,29.47,29.51,46962.0
2016-11-22 13:30:00,29.51,29.59,29.47,29.49,30669.0,29.51,29.59,29.47,29.49,30669.0
2016-11-22 13:40:00,29.5,29.5,29.39,29.42,74964.0,29.5,29.5,29.39,29.42,74964.0
2016-11-22 13:50:00,29.42,29.44,29.35,29.4,69252.0,29.42,29.44,29.35,29.4,69252.0
2016-11-22 14:00:00,29.41,29.45,29.33,29.43,115527.0,29.41,29.45,29.33,29.43,115527.0
2016-11-22 14:10:00,29.43,29.44,29.36,29.4,76758.0,29.43,29.44,29.36,29.4,76758.0
2016-11-22 14:20:00,29.4,29.43,29.34,29.41,106910.0,29.4,29.43,29.34,29.41,106910.0
2016-11-22 14:30:00,29.4,29.59,29.35,29.57,140999.0,29.4,29.59,29.35,29.57,140999.0
2016-11-22 14:40:00,29.56,29.65,29.56,29.62,47847.0,29.56,29.65,29.56,29.62,47847.0
2016-11-22 14:50:00,29.63,29.63,29.46,29.55,151184.0,29.63,29.63,29.46,29.55,151184.0
2016-11-22 15:00:00,29.56,29.65,29.55,29.58,53206.0,29.56,29.65,29.55,29.58,53206.0
2016-11-22 15:10:00,29.59,29.69,29.59,29.68,53223.0,29.59,29.69,29.59,29.68,53223.0
2016-11-22 15:20:00,29.67,29.68,29.57,29.58,42988.0,29.67,29.68,29.57,29.58,42988.0
2016-11-22 15:30:00,29.58,29.64,29.54,29.63,99639.0,29.58,29.64,29.54,29.63,99639.0
2016-11-22 15:40:00,29.62,29.69,29.57,29.59,238377.0,29.62,29.69,29.57,29.59,238377.0
2016-11-22 15:50:00,29.59,29.7,29.58,29.67,354627.0,29.59,29.7,29.58,29.67,354627.0
2016-11-23 09:30:00,29.45,29.55,28.95,29.08,147964.0,29.45,29.55,28.95,29.08,147964.0
2016-11-23 09:40:00,29.09,29.27,28.84,29.24,132334.0,29.09,29.27,28.84,29.24,132334.0
2016-11-23 09:50:00,29.2,29.53,29.19,29.47,128538.0,29.2,29.53,29.19,29.47,128538.0
2016-11-23 10:00:00,29.45,29.53,29.33,29.46,106649.0,29.45,29.53,29.33,29.46,106649.0
2016-11-23 10:10:00,29.44,29.48,29.18,29.45,132986.0,29.44,29.48,29.18,29.45,132986.0
2016-11-23 10:20:00,29.46,29.57,29.38,29.47,101325.0,29.46,29.57,29.38,29.47,101325.0
2016-11-23 10:30:00,29.46,29.49,29.27,29.32,53268.0,29.46,29.49,29.27,29.32,53268.0
2016-11-23 10:40:00,29.3,29.58,29.3,29.5,53971.0,29.3,29.58,29.3,29.5,53971.0
2016-11-23 10:50:00,29.52,29.72,29.51,29.58,74051.0,29.52,29.72,29.51,29.58,74051.0
2016-11-23 11:00:00,29.57,29.79,29.55,29.73,71917.0,29.57,29.79,29.55,29.73,71917.0
2016-11-23 11:10:00,29.73,29.74,29.5,29.55,74808.0,29.73,29.74,29.5,29.55,74808.0
2016-11-23 11:20:00,29.54,29.55,29.45,29.47,24962.0,29.54,29.55,29.45,29.47,24962.0
2016-11-23 11:30:00,29.47,29.54,29.45,29.48,16472.0,29.47,29.54,29.45,29.48,16472.0
2016-11-23 11:40:00,29.51,29.52,29.42,29.5,17025.0,29.51,29.52,29.42,29.5,17025.0
2016-11-23 11:50:00,29.5,29.69,29.49,29.65,44212.0,29.5,29.69,29.49,29.65,44212.0
2016-11-23 12:00:00,29.65,29.65,29.57,29.58,33745.0,29.65,29.65,29.57,29.58,33745.0
2016-11-23 12:10:00,29.59,29.63,29.5,29.51,28821.0,29.59,29.63,29.5,29.51,28821.0
2016-11-23 12:20:00,29.51,29.58,29.43,29.56,18414.0,29.51,29.58,29.43,29.56,18414.0
2016-11-23 12:30:00,29.55,29.56,29.47,29.5,38650.0,29.55,29.56,29.47,29.5,38650.0
2016-11-23 12:40:00,29.49,29.6,29.49,29.59,59213.0,29.49,29.6,29.49,29.59,59213.0
2016-11-23 12:50:00,29.61,29.65,29.53,29.53,45365.0,29.61,29.65,29.53,29.53,45365.0
2016-11-23 13:00:00,29.54,29.58,29.51,29.53,29385.0,29.54,29.58,29.51,29.53,29385.0
2016-11-23 13:10:00,29.53,29.61,29.53,29.58,18886.0,29.53,29.61,29.53,29.58,18886.0
2016-11-23 13:20:00,29.57,29.64,29.57,29.64,16432.0,29.57,29.64,29.57,29.64,16432.0
2016-11-23 13:30:00,29.63,29.65,29.58,29.59,17026.0,29.63,29.65,29.58,29.59,17026.0
2016-11-23 13:40:00,29.6,29.64,29.55,29.59,17568.0,29.6,29.64,29.55,29.59,17568.0
2016-11-23 13:50:00,29.59,29.65,29.57,29.65,20051.0,29.59,29.65,29.57,29.65,20051.0
2016-11-23 14:00:00,29.65,29.68,29.55,29.65,76548.0,29.65,29.68,29.55,29.65,76548.0
2016-11-23 14:10:00,29.63,29.7,29.6,29.69,19262.0,29.63,29.7,29.6,29.69,19262.0
2016-11-23 14:20:00,29.69,29.82,29.63,29.75,67795.0,29.69,29.82,29.63,29.75,67795.0
2016-11-23 14:30:00,29.73,29.78,29.67,29.73,34110.0,29.73,29.78,29.67,29.73,34110.0
2016-11-23 14:40:00,29.73,29.82,29.7,29.73,23526.0,29.73,29.82,29.7,29.73,23526.0
2016-11-23 14:50:00,29.74,29.82,29.67,29.77,31764.0,29.74,29.82,29.67,29.77,31764.0
2016-11-23 15:00:00,29.76,29.82,29.76,29.79,28428.0,29.76,29.82,29.76,29.79,28428.0
2016-11-23 15:10:00,29.78,29.82,29.71,29.75,45374.0,29.78,29.82,29.71,29.75,45374.0
2016-11-23 15:20:00,29.74,29.74,29.68,29.7,31948.0,29.74,29.74,29.68,29.7,31948.0
2016-11-23 15:30:00,29.7,29.72,29.66,29.68,58799.0,29.7,29.72,29.66,29.68,58799.0
2016-11-23 15:40:00,29.68,29.78,29.67,29.72,76867.0,29.68,29.78,29.67,29.72,76867.0
2016-11-23 15:50:00,29.72,29.82,29.72,29.78,186221.0,29.72,29.82,29.72,29.78,186221.0
2016-11-25 09:30:00,29.8,30.01,29.79,29.87,126954.0,29.8,30.01,29.79,29.87,126954.0
2016-11-25 09:40:00,29.85,30.0,29.82,29.97,90581.0,29.85,30.0,29.82,29.97,90581.0
2016-11-25 09:50:00,29.97,29.97,29.85,29.93,38488.0,29.97,29.97,29.85,29.93,38488.0
2016-11-25 10:00:00,29.92,30.1,29.84,30.09,109643.0,29.92,30.1,29.84,30.09,109643.0
2016-11-25 10:10:00,30.08,30.42,30.08,30.36,149784.0,30.08,30.42,30.08,30.36,149784.0
2016-11-25 10:20:00,30.35,30.73,30.34,30.69,186887.0,30.35,30.73,30.34,30.69,186887.0
2016-11-25 10:30:00,30.72,30.76,30.58,30.71,93826.0,30.72,30.76,30.58,30.71,93826.0
2016-11-25 10:40:00,30.71,31.05,30.68,31.02,120931.0,30.71,31.05,30.68,31.02,120931.0
2016-11-25 10:50:00,31.0,31.06,30.83,30.86,201441.0,31.0,31.06,30.83,30.86,201441.0
2016-11-25 11:00:00,30.87,31.0,30.84,30.97,72624.0,30.87,31.0,30.84,30.97,72624.0
2016-11-25 11:10:00,30.96,31.0,30.87,30.87,75497.0,30.96,31.0,30.87,30.87,75497.0
2016-11-25 11:20:00,30.87,30.97,30.7,30.93,101930.0,30.87,30.97,30.7,30.93,101930.0
2016-11-25 11:30:00,30.93,30.93,30.78,30.85,65471.0,30.93,30.93,30.78,30.85,65471.0
2016-11-25 11:40:00,30.85,30.97,30.82,30.85,87176.0,30.85,30.97,30.82,30.85,87176.0
2016-11-25 11:50:00,30.85,30.91,30.79,30.88,66072.0,30.85,30.91,30.79,30.88,66072.0
2016-11-25 12:00:00,30.89,30.99,30.87,30.98,66544.0,30.89,30.99,30.87,30.98,66544.0
2016-11-25 12:10:00,30.98,31.01,30.86,30.86,55964.0,30.98,31.01,30.86,30.86,55964.0
2016-11-25 12:20:00,30.87,30.91,30.79,30.79,57162.0,30.87,30.91,30.79,30.79,57162.0
2016-11-25 12:30:00,30.78,30.79,30.61,30.67,139647.0,30.78,30.79,30.61,30.67,139647.0
2016-11-25 12:40:00,30.67,30.72,30.62,30.65,70572.0,30.67,30.72,30.62,30.65,70572.0
2016-11-25 12:50:00,30.65,30.68,30.55,30.6,172108.0,30.65,30.68,30.55,30.6,172108.0
2016-11-28 09:30:00,30.68,31.2,30.57,30.94,204972.0,30.68,31.2,30.57,30.94,204972.0
2016-11-28 09:40:00,30.94,31.38,30.91,31.18,168635.0,30.94,31.38,30.91,31.18,168635.0
2016-11-28 09:50:00,31.18,31.47,31.18,31.35,115085.0,31.18,31.47,31.18,31.35,115085.0
2016-11-28 10:00:00,31.33,31.35,31.01,31.09,167916.0,31.33,31.35,31.01,31.09,167916.0
2016-11-28 10:10:00,31.1,31.19,31.02,31.16,86709.0,31.1,31.19,31.02,31.16,86709.0
2016-11-28 10:20:00,31.17,31.34,31.17,31.29,98473.0,31.17,31.34,31.17,31.29,98473.0
2016-11-28 10:30:00,31.3,31.3,31.12,31.15,48874.0,31.3,31.3,31.12,31.15,48874.0
2016-11-28 10:40:00,31.14,31.18,31.09,31.12,31943.0,31.14,31.18,31.09,31.12,31943.0
2016-11-28 10:50:00,31.12,31.16,30.95,31.01,71827.0,31.12,31.16,30.95,31.01,71827.0
2016-11-28 11:00:00,31.0,31.01,30.79,30.79,66066.0,31.0,31.01,30.79,30.79,66066.0
2016-11-28 11:10:00,30.79,30.96,30.78,30.89,66098.0,30.79,30.96,30.78,30.89,66098.0
2016-11-28 11:20:00,30.89,31.0,30.83,30.97,46024.0,30.89,31.0,30.83,30.97,46024.0
2016-11-28 11:30:00,30.97,31.18,30.96,31.16,52439.0,30.97,31.18,30.96,31.16,52439.0
2016-11-28 11:40:00,31.15,31.15,31.0,31.03,22641.0,31.15,31.15,31.0,31.03,22641.0
2016-11-28 11:50:00,31.02,31.13,31.02,31.13,18953.0,31.02,31.13,31.02,31.13,18953.0
2016-11-28 12:00:00,31.14,31.15,30.94,30.94,32955.0,31.14,31.15,30.94,30.94,32955.0
2016-11-28 12:10:00,30.94,30.96,30.88,30.89,25558.0,30.94,30.96,30.88,30.89,25558.0
2016-11-28 12:20:00,30.89,31.03,30.89,31.0,30516.0,30.89,31.03,30.89,31.0,30516.0
2016-11-28 12:30:00,30.98,31.04,30.94,31.0,25017.0,30.98,31.04,30.94,31.0,25017.0
2016-11-28 12:40:00,31.0,31.0,30.91,30.92,29500.0,31.0,31.0,30.91,30.92,29500.0
2016-11-28 12:50:00,30.91,30.91,30.82,30.84,33271.0,30.91,30.91,30.82,30.84,33271.0
2016-11-28 13:00:00,30.84,30.93,30.8,30.91,42036.0,30.84,30.93,30.8,30.91,42036.0
2016-11-28 13:10:00,30.92,30.96,30.87,30.91,58106.0,30.92,30.96,30.87,30.91,58106.0
2016-11-28 13:20:00,30.92,30.97,30.91,30.95,23582.0,30.92,30.97,30.91,30.95,23582.0
2016-11-28 13:30:00,30.95,30.96,30.9,30.92,32173.0,30.95,30.96,30.9,30.92,32173.0
2016-11-28 13:40:00,30.91,30.93,30.87,30.93,24938.0,30.91,30.93,30.87,30.93,24938.0
2016-11-28 13:50:00,30.92,31.02,30.91,30.97,26237.0,30.92,31.02,30.91,30.97,26237.0
2016-11-28 14:00:00,30.98,31.12,30.98,31.1,72156.0,30.98,31.12,30.98,31.1,72156.0
2016-11-28 14:10:00,31.1,31.15,31.09,31.13,38350.0,31.1,31.15,31.09,31.13,38350.0
2016-11-28 14:20:00,31.13,31.19,31.12,31.15,46777.0,31.13,31.19,31.12,31.15,46777.0
2016-11-28 14:30:00,31.14,31.21,31.1,31.11,35671.0,31.14,31.21,31.1,31.11,35671.0
2016-11-28 14:40:00,31.1,31.19,31.09,31.13,25184.0,31.1,31.19,31.09,31.13,25184.0
2016-11-28 14:50:00,31.12,31.13,31.06,31.1,28097.0,31.12,31.13,31.06,31.1,28097.0
2016-11-28 15:00:00,31.1,31.11,31.02,31.04,55461.0,31.1,31.11,31.02,31.04,55461.0
2016-11-28 15:10:00,31.04,31.18,31.03,31.17,46949.0,31.04,31.18,31.03,31.17,46949.0
2016-11-28 15:20:00,31.17,31.19,31.13,31.13,51207.0,31.17,31.19,31.13,31.13,51207.0
2016-11-28 15:30:00,31.14,31.15,31.08,31.1,73662.0,31.14,31.15,31.08,31.1,73662.0
2016-11-28 15:40:00,31.09,31.12,31.05,31.05,65942.0,31.09,31.12,31.05,31.05,65942.0
2016-11-28 15:50:00,31.06,31.15,31.03,31.11,241645.0,31.06,31.15,31.03,31.11,241645.0
2016-11-29 09:30:00,31.1,31.39,31.03,31.1,90234.0,31.1,31.39,31.03,31.1,90234.0
2016-11-29 09:40:00,31.11,31.11,30.45,30.45,125161.0,31.11,31.11,30.45,30.45,125161.0
2016-11-29 09:50:00,30.47,30.55,30.32,30.38,149517.0,30.47,30.55,30.32,30.38,149517.0
2016-11-29 10:00:00,30.4,30.49,30.32,30.34,127695.0,30.4,30.49,30.32,30.34,127695.0
2016-11-29 10:10:00,30.35,30.39,30.2,30.32,143554.0,30.35,30.39,30.2,30.32,143554.0
2016-11-29 10:20:00,30.32,30.33,30.16,30.16,116264.0,30.32,30.33,30.16,30.16,116264.0
2016-11-29 10:30:00,30.16,30.18,30.06,30.07,161062.0,30.16,30.18,30.06,30.07,161062.0
2016-11-29 10:40:00,30.07,30.27,30.05,30.2,80934.0,30.07,30.27,30.05,30.2,80934.0
2016-11-29 10:50:00,30.19,30.2,30.07,30.08,83757.0,30.19,30.2,30.07,30.08,83757.0
2016-11-29 11:00:00,30.08,30.14,30.0,30.05,149247.0,30.08,30.14,30.0,30.05,149247.0
2016-11-29 11:10:00,30.05,30.08,29.91,29.94,175781.0,30.05,30.08,29.91,29.94,175781.0
2016-11-29 11:20:00,29.94,29.97,29.85,29.92,127150.0,29.94,29.97,29.85,29.92,127150.0
2016-11-29 11:30:00,29.91,30.05,29.83,30.05,136382.0,29.91,30.05,29.83,30.05,136382.0
2016-11-29 11:40:00,30.05,30.12,29.96,29.96,140552.0,30.05,30.12,29.96,29.96,140552.0
2016-11-29 11:50:00,29.96,30.05,29.9,30.02,47906.0,29.96,30.05,29.9,30.02,47906.0
2016-11-29 12:00:00,30.01,30.04,29.98,30.01,54656.0,30.01,30.04,29.98,30.01,54656.0
2016-11-29 12:10:00,30.02,30.02,29.9,29.93,44850.0,30.02,30.02,29.9,29.93,44850.0
2016-11-29 12:20:00,29.93,29.93,29.83,29.83,82101.0,29.93,29.93,29.83,29.83,82101.0
2016-11-29 12:30:00,29.84,29.96,29.77,29.96,166894.0,29.84,29.96,29.77,29.96,166894.0
2016-11-29 12:40:00,29.97,30.08,29.92,30.07,64866.0,29.97,30.08,29.92,30.07,64866.0
2016-11-29 12:50:00,30.07,30.09,29.99,30.06,69398.0,30.07,30.09,29.99,30.06,69398.0
2016-11-29 13:00:00,30.07,30.16,30.05,30.16,38858.0,30.07,30.16,30.05,30.16,38858.0
2016-11-29 13:10:00,30.16,30.16,30.1,30.1,49816.0,30.16,30.16,30.1,30.1,49816.0
2016-11-29 13:20:00,30.1,30.12,29.92,29.92,89020.0,30.1,30.12,29.92,29.92,89020.0
2016-11-29 13:30:00,29.93,29.98,29.87,29.98,89456.0,29.93,29.98,29.87,29.98,89456.0
2016-11-29 13:40:00,29.97,30.01,29.89,30.0,59228.0,29.97,30.01,29.89,30.0,59228.0
2016-11-29 13:50:00,29.99,30.01,29.93,29.98,35188.0,29.99,30.01,29.93,29.98,35188.0
2016-11-29 14:00:00,29.99,30.07,29.98,30.06,32961.0,29.99,30.07,29.98,30.06,32961.0
2016-11-29 14:10:00,30.07,30.25,30.07,30.18,67399.0,30.07,30.25,30.07,30.18,67399.0
2016-11-29 14:20:00,30.18,30.2,30.12,30.16,32489.0,30.18,30.2,30.12,30.16,32489.0
2016-11-29 14:30:00,30.16,30.17,30.06,30.06,32235.0,30.16,30.17,30.06,30.06,32235.0
2016-11-29 14:40:00,30.05,30.13,30.05,30.09,39220.0,30.05,30.13,30.05,30.09,39220.0
2016-11-29 14:50:00,30.1,30.1,29.97,30.0,51700.0,30.1,30.1,29.97,30.0,51700.0
2016-11-29 15:00:00,30.0,30.02,29.92,29.92,64663.0,30.0,30.02,29.92,29.92,64663.0
2016-11-29 15:10:00,29.93,29.99,29.92,29.96,82141.0,29.93,29.99,29.92,29.96,82141.0
2016-11-29 15:20:00,29.96,30.0,29.91,29.92,81636.0,29.96,30.0,29.91,29.92,81636.0
2016-11-29 15:30:00,29.92,29.97,29.91,29.91,74907.0,29.92,29.97,29.91,29.91,74907.0
2016-11-29 15:40:00,29.91,29.96,29.91,29.92,89595.0,29.91,29.96,29.91,29.92,89595.0
2016-11-29 15:50:00,29.92,29.97,29.9,29.95,292560.0,29.92,29.97,29.9,29.95,292560.0
2016-11-30 09:30:00,30.33,30.37,29.81,30.25,188907.0,30.33,30.37,29.81,30.25,188907.0
2016-11-30 09:40:00,30.27,30.31,30.19,30.22,87813.0,30.27,30.31,30.19,30.22,87813.0
2016-11-30 09:50:00,30.21,30.23,30.08,30.1,40945.0,30.21,30.23,30.08,30.1,40945.0
2016-11-30 10:00:00,30.1,30.2,30.05,30.2,54985.0,30.1,30.2,30.05,30.2,54985.0
2016-11-30 10:10:00,30.2,30.25,30.03,30.06,56106.0,30.2,30.25,30.03,30.06,56106.0
2016-11-30 10:20:00,30.06,30.11,30.01,30.03,48220.0,30.06,30.11,30.01,30.03,48220.0
2016-11-30 10:30:00,30.03,30.06,29.95,29.99,49236.0,30.03,30.06,29.95,29.99,49236.0
2016-11-30 10:40:00,29.99,30.01,29.9,30.0,40592.0,29.99,30.01,29.9,30.0,40592.0
2016-11-30 10:50:00,29.99,30.17,29.97,30.13,34019.0,29.99,30.17,29.97,30.13,34019.0
2016-11-30 11:00:00,30.12,30.29,30.09,30.29,45219.0,30.12,30.29,30.09,30.29,45219.0
2016-11-30 11:10:00,30.27,30.56,30.27,30.56,174019.0,30.27,30.56,30.27,30.56,174019.0
2016-11-30 11:20:00,30.55,30.6,30.46,30.49,115539.0,30.55,30.6,30.46,30.49,115539.0
2016-11-30 11:30:00,30.49,30.59,30.39,30.54,89204.0,30.49,30.59,30.39,30.54,89204.0
2016-11-30 11:40:00,30.53,30.6,30.43,30.5,51370.0,30.53,30.6,30.43,30.5,51370.0
2016-11-30 11:50:00,30.52,30.53,30.45,30.45,42478.0,30.52,30.53,30.45,30.45,42478.0
2016-11-30 12:00:00,30.45,30.46,30.32,30.41,57307.0,30.45,30.46,30.32,30.41,57307.0
2016-11-30 12:10:00,30.42,30.47,30.36,30.42,43292.0,30.42,30.47,30.36,30.42,43292.0
2016-11-30 12:20:00,30.43,30.64,30.42,30.57,108699.0,30.43,30.64,30.42,30.57,108699.0
2016-11-30 12:30:00,30.58,30.67,30.57,30.64,57399.0,30.58,30.67,30.57,30.64,57399.0
2016-11-30 12:40:00,30.64,30.75,30.64,30.75,30470.0,30.64,30.75,30.64,30.75,30470.0
2016-11-30 12:50:00,30.74,30.75,30.67,30.7,61720.0,30.74,30.75,30.67,30.7,61720.0
2016-11-30 13:00:00,30.7,30.74,30.66,30.73,35748.0,30.7,30.74,30.66,30.73,35748.0
2016-11-30 13:10:00,30.72,30.74,30.71,30.71,26393.0,30.72,30.74,30.71,30.71,26393.0
2016-11-30 13:20:00,30.71,30.74,30.68,30.68,26870.0,30.71,30.74,30.68,30.68,26870.0
2016-11-30 13:30:00,30.68,30.69,30.63,30.65,31989.0,30.68,30.69,30.63,30.65,31989.0
2016-11-30 13:40:00,30.65,30.65,30.55,30.56,42176.0,30.65,30.65,30.55,30.56,42176.0
2016-11-30 13:50:00,30.55,30.56,30.48,30.52,29158.0,30.55,30.56,30.48,30.52,29158.0
2016-11-30 14:00:00,30.54,30.57,30.38,30.4,47078.0,30.54,30.57,30.38,30.4,47078.0
2016-11-30 14:10:00,30.4,30.45,30.37,30.44,38199.0,30.4,30.45,30.37,30.44,38199.0
2016-11-30 14:20:00,30.43,30.44,30.35,30.38,46028.0,30.43,30.44,30.35,30.38,46028.0
2016-11-30 14:30:00,30.37,30.39,30.33,30.33,30969.0,30.37,30.39,30.33,30.33,30969.0
2016-11-30 14:40:00,30.34,30.35,30.23,30.25,64661.0,30.34,30.35,30.23,30.25,64661.0
2016-11-30 14:50:00,30.27,30.4,30.27,30.38,57986.0,30.27,30.4,30.27,30.38,57986.0
2016-11-30 15:00:00,30.37,30.39,30.31,30.32,49697.0,30.37,30.39,30.31,30.32,49697.0
2016-11-30 15:10:00,30.33,30.36,30.31,30.36,52176.0,30.33,30.36,30.31,30.36,52176.0
2016-11-30 15:20:00,30.36,30.45,30.35,30.4,64657.0,30.36,30.45,30.35,30.4,64657.0
2016-11-30 15:30:00,30.4,30.43,30.37,30.42,71084.0,30.4,30.43,30.37,30.42,71084.0
2016-11-30 15:40:00,30.42,30.44,30.35,30.4,110192.0,30.42,30.44,30.35,30.4,110192.0
2016-11-30 15:50:00,30.39,30.39,30.3,30.32,220294.0,30.39,30.39,30.3,30.32,220294.0
2016-12-01 09:30:00,30.47,30.8,30.33,30.77,114455.0,30.47,30.8,30.33,30.77,114455.0
2016-12-01 09:40:00,30.79,30.79,30.45,30.48,63224.0,30.79,30.79,30.45,30.48,63224.0
2016-12-01 09:50:00,30.44,30.51,30.22,30.29,44382.0,30.44,30.51,30.22,30.29,44382.0
2016-12-01 10:00:00,30.31,30.4,30.21,30.27,72896.0,30.31,30.4,30.21,30.27,72896.0
2016-12-01 10:10:00,30.23,30.34,30.13,30.33,63884.0,30.23,30.34,30.13,30.33,63884.0
2016-12-01 10:20:00,30.33,30.33,30.1,30.17,79003.0,30.33,30.33,30.1,30.17,79003.0
2016-12-01 10:30:00,30.17,30.22,30.04,30.13,59579.0,30.17,30.22,30.04,30.13,59579.0
2016-12-01 10:40:00,30.13,30.14,29.82,29.82,84217.0,30.13,30.14,29.82,29.82,84217.0
2016-12-01 10:50:00,29.84,29.91,29.65,29.89,140458.0,29.84,29.91,29.65,29.89,140458.0
2016-12-01 11:00:00,29.91,30.09,29.84,30.08,82771.0,29.91,30.09,29.84,30.08,82771.0
2016-12-01 11:10:00,30.07,30.07,29.97,30.01,44448.0,30.07,30.07,29.97,30.01,44448.0
2016-12-01 11:20:00,30.01,30.13,29.96,30.08,43804.0,30.01,30.13,29.96,30.08,43804.0
2016-12-01 11:30:00,30.06,30.18,30.06,30.17,26995.0,30.06,30.18,30.06,30.17,26995.0
2016-12-01 11:40:00,30.17,30.25,30.11,30.21,39994.0,30.17,30.25,30.11,30.21,39994.0
2016-12-01 11:50:00,30.2,30.22,30.08,30.13,29458.0,30.2,30.22,30.08,30.13,29458.0
2016-12-01 12:00:00,30.13,30.2,30.1,30.15,29035.0,30.13,30.2,30.1,30.15,29035.0
2016-12-01 12:10:00,30.16,30.17,30.11,30.14,28272.0,30.16,30.17,30.11,30.14,28272.0
2016-12-01 12:20:00,30.14,30.19,30.03,30.1,31908.0,30.14,30.19,30.03,30.1,31908.0
2016-12-01 12:30:00,30.11,30.28,30.1,30.28,32056.0,30.11,30.28,30.1,30.28,32056.0
2016-12-01 12:40:00,30.27,30.29,30.19,30.25,27801.0,30.27,30.29,30.19,30.25,27801.0
2016-12-01 12:50:00,30.24,30.35,30.24,30.31,43189.0,30.24,30.35,30.24,30.31,43189.0
2016-12-01 13:00:00,30.31,30.31,30.15,30.17,26410.0,30.31,30.31,30.15,30.17,26410.0
2016-12-01 13:10:00,30.17,30.31,30.17,30.3,38538.0,30.17,30.31,30.17,30.3,38538.0
2016-12-01 13:20:00,30.29,30.29,30.18,30.21,30521.0,30.29,30.29,30.18,30.21,30521.0
2016-12-01 13:30:00,30.21,30.29,30.19,30.24,16850.0,30.21,30.29,30.19,30.24,16850.0
2016-12-01 13:40:00,30.25,30.25,30.13,30.15,30000.0,30.25,30.25,30.13,30.15,30000.0
2016-12-01 13:50:00,30.16,30.17,30.07,30.11,29662.0,30.16,30.17,30.07,30.11,29662.0
2016-12-01 14:00:00,30.11,30.17,30.09,30.12,36129.0,30.11,30.17,30.09,30.12,36129.0
2016-12-01 14:10:00,30.11,30.3,30.11,30.24,27552.0,30.11,30.3,30.11,30.24,27552.0
2016-12-01 14:20:00,30.25,30.28,30.22,30.25,20384.0,30.25,30.28,30.22,30.25,20384.0
2016-12-01 14:30:00,30.25,30.29,30.24,30.25,21397.0,30.25,30.29,30.24,30.25,21397.0
2016-12-01 14:40:00,30.24,30.27,30.19,30.2,37024.0,30.24,30.27,30.19,30.2,37024.0
2016-12-01 14:50:00,30.2,30.22,30.13,30.17,21849.0,30.2,30.22,30.13,30.17,21849.0
2016-12-01 15:00:00,30.16,30.18,30.03,30.11,59977.0,30.16,30.18,30.03,30.11,59977.0
2016-12-01 15:10:00,30.1,30.13,30.05,30.05,30640.0,30.1,30.13,30.05,30.05,30640.0
2016-12-01 15:20:00,30.04,30.1,30.02,30.1,57476.0,30.04,30.1,30.02,30.1,57476.0
2016-12-01 15:30:00,30.1,30.1,30.02,30.07,62556.0,30.1,30.1,30.02,30.07,62556.0
2016-12-01 15:40:00,30.06,30.13,30.04,30.09,75143.0,30.06,30.13,30.04,30.09,75143.0
2016-12-01 15:50:00,30.07,30.16,30.05,30.15,134370.0,30.07,30.16,30.05,30.15,134370.0
2016-12-02 09:30:00,30.22,30.44,29.99,30.38,71698.0,30.22,30.44,29.99,30.38,71698.0
2016-12-02 09:40:00,30.37,30.38,30.17,30.2,43809.0,30.37,30.38,30.17,30.2,43809.0
2016-12-02 09:50:00,30.22,30.37,30.05,30.37,46132.0,30.22,30.37,30.05,30.37,46132.0
2016-12-02 10:00:00,30.37,30.45,30.25,30.29,61831.0,30.37,30.45,30.25,30.29,61831.0
2016-12-02 10:10:00,30.26,30.32,30.16,30.28,36731.0,30.26,30.32,30.16,30.28,36731.0
2016-12-02 10:20:00,30.29,30.56,30.29,30.44,53325.0,30.29,30.56,30.29,30.44,53325.0
2016-12-02 10:30:00,30.46,30.7,30.45,30.67,76395.0,30.46,30.7,30.45,30.67,76395.0
2016-12-02 10:40:00,30.67,30.71,30.5,30.5,95173.0,30.67,30.71,30.5,30.5,95173.0
2016-12-02 10:50:00,30.51,30.6,30.45,30.48,40978.0,30.51,30.6,30.45,30.48,40978.0
2016-12-02 11:00:00,30.47,30.52,30.41,30.43,64532.0,30.47,30.52,30.41,30.43,64532.0
2016-12-02 11:10:00,30.44,30.47,30.32,30.32,40476.0,30.44,30.47,30.32,30.32,40476.0
2016-12-02 11:20:00,30.33,30.35,30.21,30.26,75635.0,30.33,30.35,30.21,30.26,75635.0
2016-12-02 11:30:00,30.24,30.27,30.13,30.16,47540.0,30.24,30.27,30.13,30.16,47540.0
2016-12-02 11:40:00,30.15,30.16,30.01,30.07,63957.0,30.15,30.16,30.01,30.07,63957.0
2016-12-02 11:50:00,30.09,30.13,30.02,30.05,82214.0,30.09,30.13,30.02,30.05,82214.0
2016-12-02 12:00:00,30.04,30.08,30.02,30.03,38214.0,30.04,30.08,30.02,30.03,38214.0
2016-12-02 12:10:00,30.03,30.21,30.02,30.13,35303.0,30.03,30.21,30.02,30.13,35303.0
2016-12-02 12:20:00,30.14,30.2,30.1,30.17,37927.0,30.14,30.2,30.1,30.17,37927.0
2016-12-02 12:30:00,30.16,30.22,30.1,30.13,44139.0,30.16,30.22,30.1,30.13,44139.0
2016-12-02 12:40:00,30.14,30.26,30.13,30.25,25760.0,30.14,30.26,30.13,30.25,25760.0
2016-12-02 12:50:00,30.25,30.32,30.22,30.27,46445.0,30.25,30.32,30.22,30.27,46445.0
2016-12-02 13:00:00,30.28,30.28,30.15,30.2,39656.0,30.28,30.28,30.15,30.2,39656.0
2016-12-02 13:10:00,30.2,30.22,30.12,30.2,29689.0,30.2,30.22,30.12,30.2,29689.0
2016-12-02 13:20:00,30.19,30.2,30.14,30.14,33040.0,30.19,30.2,30.14,30.14,33040.0
2016-12-02 13:30:00,30.14,30.23,30.13,30.22,20960.0,30.14,30.23,30.13,30.22,20960.0
2016-12-02 13:40:00,30.22,30.24,30.14,30.17,40481.0,30.22,30.24,30.14,30.17,40481.0
2016-12-02 13:50:00,30.18,30.26,30.17,30.25,27099.0,30.18,30.26,30.17,30.25,27099.0
2016-12-02 14:00:00,30.25,30.25,30.17,30.17,22692.0,30.25,30.25,30.17,30.17,22692.0
2016-12-02 14:10:00,30.17,30.22,30.16,30.18,33244.0,30.17,30.22,30.16,30.18,33244.0
2016-12-02 14:20:00,30.19,30.2,30.14,30.19,29318.0,30.19,30.2,30.14,30.19,29318.0
2016-12-02 14:30:00,30.18,30.22,30.13,30.2,31256.0,30.18,30.22,30.13,30.2,31256.0
2016-12-02 14:40:00,30.2,30.25,30.17,30.21,44439.0,30.2,30.25,30.17,30.21,44439.0
2016-12-02 14:50:00,30.22,30.25,30.19,30.24,30442.0,30.22,30.25,30.19,30.24,30442.0
2016-12-02 15:00:00,30.24,30.24,30.18,30.19,42974.0,30.24,30.24,30.18,30.19,42974.0
2016-12-02 15:10:00,30.19,30.21,30.13,30.15,34362.0,30.19,30.21,30.13,30.15,34362.0
2016-12-02 15:20:00,30.15,30.18,30.14,30.17,45998.0,30.15,30.18,30.14,30.17,45998.0
2016-12-02 15:30:00,30.17,30.25,30.15,30.19,76459.0,30.17,30.25,30.15,30.19,76459.0
2016-12-02 15:40:00,30.19,30.22,30.09,30.13,99915.0,30.19,30.22,30.09,30.13,99915.0
2016-12-02 15:50:00,30.12,30.15,30.07,30.15,168366.0,30.12,30.15,30.07,30.15,168366.0
2016-12-05 09:30:00,30.18,30.57,30.18,30.55,121335.0,30.18,30.57,30.18,30.55,121335.0
2016-12-05 09:40:00,30.5,30.75,30.41,30.69,129839.0,30.5,30.75,30.41,30.69,129839.0
2016-12-05 09:50:00,30.71,31.0,30.71,30.84,108745.0,30.71,31.0,30.71,30.84,108745.0
2016-12-05 10:00:00,30.85,31.15,30.82,31.12,142716.0,30.85,31.15,30.82,31.12,142716.0
2016-12-05 10:10:00,31.11,31.31,31.09,31.21,139452.0,31.11,31.31,31.09,31.21,139452.0
2016-12-05 10:20:00,31.21,31.24,31.1,31.2,102971.0,31.21,31.24,31.1,31.2,102971.0
2016-12-05 10:30:00,31.2,31.22,31.05,31.14,64642.0,31.2,31.22,31.05,31.14,64642.0
2016-12-05 10:40:00,31.14,31.18,31.07,31.18,55743.0,31.14,31.18,31.07,31.18,55743.0
2016-12-05 10:50:00,31.17,31.18,31.0,31.1,69449.0,31.17,31.18,31.0,31.1,69449.0
2016-12-05 11:00:00,31.09,31.14,30.98,31.08,100615.0,31.09,31.14,30.98,31.08,100615.0
2016-12-05 11:10:00,31.1,31.15,31.08,31.14,58193.0,31.1,31.15,31.08,31.14,58193.0
2016-12-05 11:20:00,31.15,31.22,31.04,31.11,68260.0,31.15,31.22,31.04,31.11,68260.0
2016-12-05 11:30:00,31.11,31.22,31.03,31.21,74424.0,31.11,31.22,31.03,31.21,74424.0
2016-12-05 11:40:00,31.2,31.22,31.11,31.13,57864.0,31.2,31.22,31.11,31.13,57864.0
2016-12-05 11:50:00,31.12,31.12,31.04,31.1,45400.0,31.12,31.12,31.04,31.1,45400.0
2016-12-05 12:00:00,31.1,31.35,31.09,31.32,156264.0,31.1,31.35,31.09,31.32,156264.0
2016-12-05 12:10:00,31.3,31.47,31.3,31.46,112249.0,31.3,31.47,31.3,31.46,112249.0
2016-12-05 12:20:00,31.45,31.46,31.36,31.43,58335.0,31.45,31.46,31.36,31.43,58335.0
2016-12-05 12:30:00,31.43,31.55,31.37,31.54,68122.0,31.43,31.55,31.37,31.54,68122.0
2016-12-05 12:40:00,31.54,31.68,31.54,31.63,108733.0,31.54,31.68,31.54,31.63,108733.0
2016-12-05 12:50:00,31.64,31.75,31.63,31.72,81068.0,31.64,31.75,31.63,31.72,81068.0
2016-12-05 13:00:00,31.72,31.77,31.68,31.75,59432.0,31.72,31.77,31.68,31.75,59432.0
2016-12-05 13:10:00,31.76,31.76,31.57,31.63,111602.0,31.76,31.76,31.57,31.63,111602.0
2016-12-05 13:20:00,31.64,31.83,31.63,31.72,73853.0,31.64,31.83,31.63,31.72,73853.0
2016-12-05 13:30:00,31.73,31.89,31.73,31.86,63237.0,31.73,31.89,31.73,31.86,63237.0
2016-12-05 13:40:00,31.86,31.97,31.86,31.9,99345.0,31.86,31.97,31.86,31.9,99345.0
2016-12-05 13:50:00,31.89,31.98,31.85,31.98,97743.0,31.89,31.98,31.85,31.98,97743.0
2016-12-05 14:00:00,31.98,32.13,31.96,32.07,101057.0,31.98,32.13,31.96,32.07,101057.0
2016-12-05 14:10:00,32.06,32.06,31.86,31.9,109069.0,32.06,32.06,31.86,31.9,109069.0
2016-12-05 14:20:00,31.9,31.92,31.84,31.88,90753.0,31.9,31.92,31.84,31.88,90753.0
2016-12-05 14:30:00,31.88,31.98,31.85,31.92,115868.0,31.88,31.98,31.85,31.92,115868.0
2016-12-05 14:40:00,31.9,32.06,31.88,32.02,118207.0,31.9,32.06,31.88,32.02,118207.0
2016-12-05 14:50:00,32.02,32.22,31.99,32.17,147532.0,32.02,32.22,31.99,32.17,147532.0
2016-12-05 15:00:00,32.17,32.47,32.14,32.46,221251.0,32.17,32.47,32.14,32.46,221251.0
2016-12-05 15:10:00,32.46,32.52,32.31,32.32,189958.0,32.46,32.52,32.31,32.32,189958.0
2016-12-05 15:20:00,32.32,32.43,32.27,32.43,128627.0,32.32,32.43,32.27,32.43,128627.0
2016-12-05 15:30:00,32.43,32.46,32.24,32.27,130977.0,32.43,32.46,32.24,32.27,130977.0
2016-12-05 15:40:00,32.27,32.37,32.26,32.28,129847.0,32.27,32.37,32.26,32.28,129847.0
2016-12-05 15:50:00,32.28,32.41,32.26,32.35,292742.0,32.28,32.41,32.26,32.35,292742.0
2016-12-06 09:30:00,32.46,32.5,31.6,31.74,189748.0,32.46,32.5,31.6,31.74,189748.0
2016-12-06 09:40:00,31.73,32.03,31.71,31.72,79527.0,31.73,32.03,31.71,31.72,79527.0
2016-12-06 09:50:00,31.74,31.8,31.46,31.56,179068.0,31.74,31.8,31.46,31.56,179068.0
2016-12-06 10:00:00,31.57,31.76,31.41,31.47,105954.0,31.57,31.76,31.41,31.47,105954.0
2016-12-06 10:10:00,31.5,31.57,31.31,31.4,108606.0,31.5,31.57,31.31,31.4,108606.0
2016-12-06 10:20:00,31.4,31.64,31.35,31.42,118302.0,31.4,31.64,31.35,31.42,118302.0
2016-12-06 10:30:00,31.42,31.76,31.42,31.72,63365.0,31.42,31.76,31.42,31.72,63365.0
2016-12-06 10:40:00,31.73,31.96,31.72,31.92,96859.0,31.73,31.96,31.72,31.92,96859.0
2016-12-06 10:50:00,31.91,31.93,31.75,31.85,63221.0,31.91,31.93,31.75,31.85,63221.0
2016-12-06 11:00:00,31.87,31.87,31.64,31.68,39639.0,31.87,31.87,31.64,31.68,39639.0
2016-12-06 11:10:00,31.64,31.75,31.62,31.73,44181.0,31.64,31.75,31.62,31.73,44181.0
2016-12-06 11:20:00,31.73,31.73,31.66,31.66,29495.0,31.73,31.73,31.66,31.66,29495.0
2016-12-06 11:30:00,31.66,31.67,31.51,31.53,49234.0,31.66,31.67,31.51,31.53,49234.0
2016-12-06 11:40:00,31.55,31.63,31.55,31.59,47700.0,31.55,31.63,31.55,31.59,47700.0
2016-12-06 11:50:00,31.59,31.77,31.55,31.76,32708.0,31.59,31.77,31.55,31.76,32708.0
2016-12-06 12:00:00,31.74,32.1,31.68,32.02,80155.0,31.74,32.1,31.68,32.02,80155.0
2016-12-06 12:10:00,32.0,32.09,31.99,32.04,39316.0,32.0,32.09,31.99,32.04,39316.0
2016-12-06 12:20:00,32.03,32.22,32.01,32.12,101460.0,32.03,32.22,32.01,32.12,101460.0
2016-12-06 12:30:00,32.12,32.14,32.01,32.04,97192.0,32.12,32.14,32.01,32.04,97192.0
2016-12-06 12:40:00,32.03,32.07,31.93,31.93,24254.0,32.03,32.07,31.93,31.93,24254.0
2016-12-06 12:50:00,31.93,32.01,31.89,31.89,52062.0,31.93,32.01,31.89,31.89,52062.0
2016-12-06 13:00:00,31.89,31.99,31.88,31.9,49806.0,31.89,31.99,31.88,31.9,49806.0
2016-12-06 13:10:00,31.92,32.05,31.9,31.97,25122.0,31.92,32.05,31.9,31.97,25122.0
2016-12-06 13:20:00,31.98,32.02,31.94,31.95,20982.0,31.98,32.02,31.94,31.95,20982.0
2016-12-06 13:30:00,31.96,32.03,31.91,31.96,28811.0,31.96,32.03,31.91,31.96,28811.0
2016-12-06 13:40:00,31.93,32.04,31.93,31.96,23097.0,31.93,32.04,31.93,31.96,23097.0
2016-12-06 13:50:00,31.95,32.04,31.95,31.96,45088.0,31.95,32.04,31.95,31.96,45088.0
2016-12-06 14:00:00,31.95,32.05,31.95,31.97,29964.0,31.95,32.05,31.95,31.97,29964.0
2016-12-06 14:10:00,31.97,32.05,31.96,32.0,71194.0,31.97,32.05,31.96,32.0,71194.0
2016-12-06 14:20:00,31.99,32.06,31.98,32.04,29016.0,31.99,32.06,31.98,32.04,29016.0
2016-12-06 14:30:00,32.02,32.15,32.02,32.1,28704.0,32.02,32.15,32.02,32.1,28704.0
2016-12-06 14:40:00,32.1,32.16,32.08,32.16,30662.0,32.1,32.16,32.08,32.16,30662.0
2016-12-06 14:50:00,32.17,32.19,32.14,32.16,28883.0,32.17,32.19,32.14,32.16,28883.0
2016-12-06 15:00:00,32.16,32.17,32.07,32.07,32592.0,32.16,32.17,32.07,32.07,32592.0
2016-12-06 15:10:00,32.08,32.09,32.0,32.01,72224.0,32.08,32.09,32.0,32.01,72224.0
2016-12-06 15:20:00,32.01,32.06,31.99,31.99,42509.0,32.01,32.06,31.99,31.99,42509.0
2016-12-06 15:30:00,32.0,32.15,32.0,32.1,68583.0,32.0,32.15,32.0,32.1,68583.0
2016-12-06 15:40:00,32.11,32.18,32.07,32.17,97401.0,32.11,32.18,32.07,32.17,97401.0
2016-12-06 15:50:00,32.17,32.17,32.03,32.05,238196.0,32.17,32.17,32.03,32.05,238196.0
2016-12-07 09:30:00,32.17,32.6,31.85,32.4,141749.0,32.17,32.6,31.85,32.4,141749.0
2016-12-07 09:40:00,32.44,32.67,32.2,32.67,156414.0,32.44,32.67,32.2,32.67,156414.0
2016-12-07 09:50:00,32.65,32.71,32.25,32.39,89730.0,32.65,32.71,32.25,32.39,89730.0
2016-12-07 10:00:00,32.39,32.62,32.39,32.61,103516.0,32.39,32.62,32.39,32.61,103516.0
2016-12-07 10:10:00,32.62,32.66,32.46,32.48,31201.0,32.62,32.66,32.46,32.48,31201.0
2016-12-07 10:20:00,32.48,32.5,32.28,32.45,62232.0,32.48,32.5,32.28,32.45,62232.0
2016-12-07 10:30:00,32.45,32.45,32.29,32.34,35891.0,32.45,32.45,32.29,32.34,35891.0
2016-12-07 10:40:00,32.32,32.49,32.32,32.49,64550.0,32.32,32.49,32.32,32.49,64550.0
2016-12-07 10:50:00,32.49,32.78,32.48,32.71,68023.0,32.49,32.78,32.48,32.71,68023.0
2016-12-07 11:00:00,32.68,32.95,32.68,32.94,67531.0,32.68,32.95,32.68,32.94,67531.0
2016-12-07 11:10:00,32.93,32.97,32.77,32.82,72475.0,32.93,32.97,32.77,32.82,72475.0
2016-12-07 11:20:00,32.8,32.82,32.75,32.79,42430.0,32.8,32.82,32.75,32.79,42430.0
2016-12-07 11:30:00,32.8,33.13,32.76,33.08,133023.0,32.8,33.13,32.76,33.08,133023.0
2016-12-07 11:40:00,33.07,33.08,32.95,33.06,44826.0,33.07,33.08,32.95,33.06,44826.0
2016-12-07 11:50:00,33.04,33.11,32.96,33.06,35124.0,33.04,33.11,32.96,33.06,35124.0
2016-12-07 12:00:00,33.05,33.25,33.04,33.23,46843.0,33.05,33.25,33.04,33.23,46843.0
2016-12-07 12:10:00,33.24,33.28,33.17,33.23,41889.0,33.24,33.28,33.17,33.23,41889.0
2016-12-07 12:20:00,33.23,33.3,33.21,33.29,42884.0,33.23,33.3,33.21,33.29,42884.0
2016-12-07 12:30:00,33.29,33.37,33.24,33.31,60228.0,33.29,33.37,33.24,33.31,60228.0
2016-12-07 12:40:00,33.3,33.5,33.29,33.48,76228.0,33.3,33.5,33.29,33.48,76228.0
2016-12-07 12:50:00,33.48,33.65,33.45,33.64,84795.0,33.48,33.65,33.45,33.64,84795.0
2016-12-07 13:00:00,33.63,33.87,33.58,33.87,176615.0,33.63,33.87,33.58,33.87,176615.0
2016-12-07 13:10:00,33.83,33.84,33.37,33.45,165903.0,33.83,33.84,33.37,33.45,165903.0
2016-12-07 13:20:00,33.45,33.61,33.45,33.54,78249.0,33.45,33.61,33.45,33.54,78249.0
2016-12-07 13:30:00,33.53,33.69,33.48,33.65,44576.0,33.53,33.69,33.48,33.65,44576.0
2016-12-07 13:40:00,33.66,33.7,33.63,33.66,56688.0,33.66,33.7,33.63,33.66,56688.0
2016-12-07 13:50:00,33.66,33.7,33.62,33.69,49575.0,33.66,33.7,33.62,33.69,49575.0
2016-12-07 14:00:00,33.7,33.78,33.7,33.74,94133.0,33.7,33.78,33.7,33.74,94133.0
2016-12-07 14:10:00,33.73,33.8,33.64,33.8,59706.0,33.73,33.8,33.64,33.8,59706.0
2016-12-07 14:20:00,33.79,33.83,33.68,33.82,94802.0,33.79,33.83,33.68,33.82,94802.0
2016-12-07 14:30:00,33.81,33.85,33.69,33.7,57141.0,33.81,33.85,33.69,33.7,57141.0
2016-12-07 14:40:00,33.7,33.72,33.61,33.63,29415.0,33.7,33.72,33.61,33.63,29415.0
2016-12-07 14:50:00,33.63,33.7,33.61,33.63,49984.0,33.63,33.7,33.61,33.63,49984.0
2016-12-07 15:00:00,33.63,33.64,33.53,33.62,67324.0,33.63,33.64,33.53,33.62,67324.0
2016-12-07 15:10:00,33.62,33.78,33.59,33.74,68353.0,33.62,33.78,33.59,33.74,68353.0
2016-12-07 15:20:00,33.73,33.79,33.68,33.74,60873.0,33.73,33.79,33.68,33.74,60873.0
2016-12-07 15:30:00,33.75,33.79,33.67,33.73,58543.0,33.75,33.79,33.67,33.73,58543.0
2016-12-07 15:40:00,33.73,33.74,33.52,33.52,92614.0,33.73,33.74,33.52,33.52,92614.0
2016-12-07 15:50:00,33.53,33.61,33.52,33.59,282287.0,33.53,33.61,33.52,33.59,282287.0
2016-12-08 09:30:00,33.74,33.78,33.15,33.3,130484.0,33.74,33.78,33.15,33.3,130484.0
2016-12-08 09:40:00,33.3,33.3,32.87,33.06,132910.0,33.3,33.3,32.87,33.06,132910.0
2016-12-08 09:50:00,33.07,33.16,32.78,32.98,109065.0,33.07,33.16,32.78,32.98,109065.0
2016-12-08 10:00:00,32.99,33.31,32.91,33.31,78619.0,32.99,33.31,32.91,33.31,78619.0
2016-12-08 10:10:00,33.33,33.33,33.09,33.12,37272.0,33.33,33.33,33.09,33.12,37272.0
2016-12-08 10:20:00,33.11,33.18,33.05,33.09,33579.0,33.11,33.18,33.05,33.09,33579.0
2016-12-08 10:30:00,33.09,33.12,33.06,33.09,37558.0,33.09,33.12,33.06,33.09,37558.0
2016-12-08 10:40:00,33.08,33.16,33.07,33.07,25176.0,33.08,33.16,33.07,33.07,25176.0
2016-12-08 10:50:00,33.08,33.18,33.06,33.18,25020.0,33.08,33.18,33.06,33.18,25020.0
2016-12-08 11:00:00,33.19,33.33,33.16,33.31,35779.0,33.19,33.33,33.16,33.31,35779.0
2016-12-08 11:10:00,33.31,33.48,33.31,33.48,45032.0,33.31,33.48,33.31,33.48,45032.0
2016-12-08 11:20:00,33.48,33.58,33.45,33.45,44753.0,33.48,33.58,33.45,33.45,44753.0
2016-12-08 11:30:00,33.45,33.46,33.24,33.26,49537.0,33.45,33.46,33.24,33.26,49537.0
2016-12-08 11:40:00,33.25,33.44,33.22,33.41,38592.0,33.25,33.44,33.22,33.41,38592.0
2016-12-08 11:50:00,33.4,33.41,33.28,33.38,21003.0,33.4,33.41,33.28,33.38,21003.0
2016-12-08 12:00:00,33.4,33.41,33.28,33.32,31323.0,33.4,33.41,33.28,33.32,31323.0
2016-12-08 12:10:00,33.31,33.33,33.19,33.28,23810.0,33.31,33.33,33.19,33.28,23810.0
2016-12-08 12:20:00,33.27,33.39,33.24,33.36,22430.0,33.27,33.39,33.24,33.36,22430.0
2016-12-08 12:30:00,33.35,33.39,33.31,33.32,21938.0,33.35,33.39,33.31,33.32,21938.0
2016-12-08 12:40:00,33.31,33.33,33.25,33.32,20809.0,33.31,33.33,33.25,33.32,20809.0
2016-12-08 12:50:00,33.3,33.3,33.21,33.22,20189.0,33.3,33.3,33.21,33.22,20189.0
2016-12-08 13:00:00,33.22,33.22,33.13,33.21,26773.0,33.22,33.22,33.13,33.21,26773.0
2016-12-08 13:10:00,33.21,33.37,33.17,33.34,36660.0,33.21,33.37,33.17,33.34,36660.0
2016-12-08 13:20:00,33.33,33.42,33.32,33.39,32958.0,33.33,33.42,33.32,33.39,32958.0
2016-12-08 13:30:00,33.37,33.38,33.26,33.34,33079.0,33.37,33.38,33.26,33.34,33079.0
2016-12-08 13:40:00,33.35,33.41,33.32,33.38,20615.0,33.35,33.41,33.32,33.38,20615.0
2016-12-08 13:50:00,33.37,33.44,33.34,33.42,29308.0,33.37,33.44,33.34,33.42,29308.0
2016-12-08 14:00:00,33.42,33.45,33.34,33.36,46273.0,33.42,33.45,33.34,33.36,46273.0
2016-12-08 14:10:00,33.34,33.38,33.24,33.25,29271.0,33.34,33.38,33.24,33.25,29271.0
2016-12-08 14:20:00,33.24,33.33,33.21,33.32,33143.0,33.24,33.33,33.21,33.32,33143.0
2016-12-08 14:30:00,33.31,33.32,33.18,33.23,41744.0,33.31,33.32,33.18,33.23,41744.0
2016-12-08 14:40:00,33.22,33.28,33.16,33.16,71407.0,33.22,33.28,33.16,33.16,71407.0
2016-12-08 14:50:00,33.16,33.23,33.15,33.18,97824.0,33.16,33.23,33.15,33.18,97824.0
2016-12-08 15:00:00,33.19,33.21,33.1,33.1,59349.0,33.19,33.21,33.1,33.1,59349.0
2016-12-08 15:10:00,33.11,33.14,33.03,33.06,42330.0,33.11,33.14,33.03,33.06,42330.0
2016-12-08 15:20:00,33.05,33.15,33.03,33.1,34431.0,33.05,33.15,33.03,33.1,34431.0
2016-12-08 15:30:00,33.11,33.24,33.1,33.22,69978.0,33.11,33.24,33.1,33.22,69978.0
2016-12-08 15:40:00,33.23,33.23,33.12,33.12,92417.0,33.23,33.23,33.12,33.12,92417.0
2016-12-08 15:50:00,33.12,33.2,33.12,33.16,147334.0,33.12,33.2,33.12,33.16,147334.0
2016-12-09 09:30:00,33.31,33.37,33.07,33.1,64296.0,33.31,33.37,33.07,33.1,64296.0
2016-12-09 09:40:00,33.14,33.33,33.09,33.25,70180.0,33.14,33.33,33.09,33.25,70180.0
2016-12-09 09:50:00,33.24,33.5,33.21,33.29,72584.0,33.24,33.5,33.21,33.29,72584.0
2016-12-09 10:00:00,33.28,33.33,33.16,33.3,63116.0,33.28,33.33,33.16,33.3,63116.0
2016-12-09 10:10:00,33.29,33.49,33.27,33.39,74616.0,33.29,33.49,33.27,33.39,74616.0
2016-12-09 10:20:00,33.39,33.48,33.32,33.32,57357.0,33.39,33.48,33.32,33.32,57357.0
2016-12-09 10:30:00,33.31,33.8,33.31,33.79,69200.0,33.31,33.8,33.31,33.79,69200.0
2016-12-09 10:40:00,33.8,33.83,33.69,33.72,65507.0,33.8,33.83,33.69,33.72,65507.0
2016-12-09 10:50:00,33.72,33.77,33.58,33.62,48051.0,33.72,33.77,33.58,33.62,48051.0
2016-12-09 11:00:00,33.63,33.63,33.45,33.57,70065.0,33.63,33.63,33.45,33.57,70065.0
2016-12-09 11:10:00,33.55,33.64,33.52,33.63,27202.0,33.55,33.64,33.52,33.63,27202.0
2016-12-09 11:20:00,33.66,33.69,33.46,33.5,34787.0,33.66,33.69,33.46,33.5,34787.0
2016-12-09 11:30:00,33.51,33.55,33.44,33.48,44372.0,33.51,33.55,33.44,33.48,44372.0
2016-12-09 11:40:00,33.47,33.53,33.41,33.53,43022.0,33.47,33.53,33.41,33.53,43022.0
2016-12-09 11:50:00,33.53,33.6,33.48,33.51,43025.0,33.53,33.6,33.48,33.51,43025.0
2016-12-09 12:00:00,33.51,33.6,33.5,33.5,18426.0,33.51,33.6,33.5,33.5,18426.0
2016-12-09 12:10:00,33.5,33.52,33.32,33.33,32396.0,33.5,33.52,33.32,33.33,32396.0
2016-12-09 12:20:00,33.33,33.35,33.21,33.22,65599.0,33.33,33.35,33.21,33.22,65599.0
2016-12-09 12:30:00,33.23,33.29,33.18,33.24,41262.0,33.23,33.29,33.18,33.24,41262.0
2016-12-09 12:40:00,33.24,33.36,33.19,33.36,52432.0,33.24,33.36,33.19,33.36,52432.0
2016-12-09 12:50:00,33.36,33.42,33.34,33.41,32996.0,33.36,33.42,33.34,33.41,32996.0
2016-12-09 13:00:00,33.42,33.67,33.42,33.61,53907.0,33.42,33.67,33.42,33.61,53907.0
2016-12-09 13:10:00,33.62,33.65,33.55,33.55,30088.0,33.62,33.65,33.55,33.55,30088.0
2016-12-09 13:20:00,33.55,33.57,33.5,33.5,13214.0,33.55,33.57,33.5,33.5,13214.0
2016-12-09 13:30:00,33.5,33.57,33.47,33.57,21233.0,33.5,33.57,33.47,33.57,21233.0
2016-12-09 13:40:00,33.57,33.6,33.52,33.57,14441.0,33.57,33.6,33.52,33.57,14441.0
2016-12-09 13:50:00,33.56,33.66,33.54,33.64,64428.0,33.56,33.66,33.54,33.64,64428.0
2016-12-09 14:00:00,33.63,33.69,33.6,33.65,23274.0,33.63,33.69,33.6,33.65,23274.0
2016-12-09 14:10:00,33.66,33.67,33.56,33.57,26233.0,33.66,33.67,33.56,33.57,26233.0
2016-12-09 14:20:00,33.57,33.59,33.48,33.52,41818.0,33.57,33.59,33.48,33.52,41818.0
2016-12-09 14:30:00,33.52,33.63,33.52,33.63,33336.0,33.52,33.63,33.52,33.63,33336.0
2016-12-09 14:40:00,33.64,33.65,33.57,33.59,28158.0,33.64,33.65,33.57,33.59,28158.0
2016-12-09 14:50:00,33.57,33.59,33.5,33.55,28288.0,33.57,33.59,33.5,33.55,28288.0
2016-12-09 15:00:00,33.55,33.55,33.45,33.47,18930.0,33.55,33.55,33.45,33.47,18930.0
2016-12-09 15:10:00,33.48,33.53,33.45,33.5,30193.0,33.48,33.53,33.45,33.5,30193.0
2016-12-09 15:20:00,33.5,33.53,33.48,33.52,22035.0,33.5,33.53,33.48,33.52,22035.0
2016-12-09 15:30:00,33.51,33.55,33.45,33.46,46865.0,33.51,33.55,33.45,33.46,46865.0
2016-12-09 15:40:00,33.46,33.47,33.43,33.44,57522.0,33.46,33.47,33.43,33.44,57522.0
2016-12-09 15:50:00,33.44,33.54,33.43,33.54,154982.0,33.44,33.54,33.43,33.54,154982.0
2016-12-12 09:30:00,33.59,33.85,33.39,33.59,107267.0,33.59,33.85,33.39,33.59,107267.0
2016-12-12 09:40:00,33.61,33.77,33.59,33.69,55172.0,33.61,33.77,33.59,33.69,55172.0
2016-12-12 09:50:00,33.7,34.07,33.67,34.02,119069.0,33.7,34.07,33.67,34.02,119069.0
2016-12-12 10:00:00,33.98,34.18,33.96,34.14,66812.0,33.98,34.18,33.96,34.14,66812.0
2016-12-12 10:10:00,34.12,34.28,33.81,33.86,131236.0,34.12,34.28,33.81,33.86,131236.0
2016-12-12 10:20:00,33.86,34.07,33.83,33.96,52725.0,33.86,34.07,33.83,33.96,52725.0
2016-12-12 10:30:00,33.96,34.07,33.9,33.96,48149.0,33.96,34.07,33.9,33.96,48149.0
2016-12-12 10:40:00,33.97,34.11,33.94,33.97,42061.0,33.97,34.11,33.94,33.97,42061.0
2016-12-12 10:50:00,34.0,34.0,33.88,33.95,44150.0,34.0,34.0,33.88,33.95,44150.0
2016-12-12 11:00:00,33.95,33.98,33.91,33.95,25954.0,33.95,33.98,33.91,33.95,25954.0
2016-12-12 11:10:00,33.95,33.96,33.89,33.92,23193.0,33.95,33.96,33.89,33.92,23193.0
2016-12-12 11:20:00,33.92,33.93,33.84,33.85,24134.0,33.92,33.93,33.84,33.85,24134.0
2016-12-12 11:30:00,33.87,33.89,33.73,33.76,26607.0,33.87,33.89,33.73,33.76,26607.0
2016-12-12 11:40:00,33.74,33.81,33.72,33.72,32712.0,33.74,33.81,33.72,33.72,32712.0
2016-12-12 11:50:00,33.72,33.74,33.53,33.61,58531.0,33.72,33.74,33.53,33.61,58531.0
2016-12-12 12:00:00,33.6,33.6,33.41,33.44,60665.0,33.6,33.6,33.41,33.44,60665.0
2016-12-12 12:10:00,33.46,33.61,33.44,33.6,32763.0,33.46,33.61,33.44,33.6,32763.0
2016-12-12 12:20:00,33.59,33.69,33.55,33.69,28887.0,33.59,33.69,33.55,33.69,28887.0
2016-12-12 12:30:00,33.69,33.83,33.65,33.8,27875.0,33.69,33.83,33.65,33.8,27875.0
2016-12-12 12:40:00,33.79,33.83,33.74,33.79,24005.0,33.79,33.83,33.74,33.79,24005.0
2016-12-12 12:50:00,33.77,33.78,33.67,33.67,9112.0,33.77,33.78,33.67,33.67,9112.0
2016-12-12 13:00:00,33.68,33.76,33.65,33.72,16769.0,33.68,33.76,33.65,33.72,16769.0
2016-12-12 13:10:00,33.71,33.87,33.68,33.84,28760.0,33.71,33.87,33.68,33.84,28760.0
2016-12-12 13:20:00,33.86,33.88,33.79,33.79,24222.0,33.86,33.88,33.79,33.79,24222.0
2016-12-12 13:30:00,33.81,33.81,33.67,33.67,18970.0,33.81,33.81,33.67,33.67,18970.0
2016-12-12 13:40:00,33.67,33.7,33.64,33.64,14268.0,33.67,33.7,33.64,33.64,14268.0
2016-12-12 13:50:00,33.63,33.68,33.59,33.63,13727.0,33.63,33.68,33.59,33.63,13727.0
2016-12-12 14:00:00,33.63,33.67,33.59,33.67,18110.0,33.63,33.67,33.59,33.67,18110.0
2016-12-12 14:10:00,33.67,33.74,33.66,33.71,21810.0,33.67,33.74,33.66,33.71,21810.0
2016-12-12 14:20:00,33.71,33.71,33.64,33.65,23011.0,33.71,33.71,33.64,33.65,23011.0
2016-12-12 14:30:00,33.64,33.72,33.6,33.6,17807.0,33.64,33.72,33.6,33.6,17807.0
2016-12-12 14:40:00,33.6,33.71,33.57,33.64,18372.0,33.6,33.71,33.57,33.64,18372.0
2016-12-12 14:50:00,33.63,33.69,33.6,33.61,19838.0,33.63,33.69,33.6,33.61,19838.0
2016-12-12 15:00:00,33.61,33.69,33.6,33.64,18501.0,33.61,33.69,33.6,33.64,18501.0
2016-12-12 15:10:00,33.64,33.73,33.64,33.72,28431.0,33.64,33.73,33.64,33.72,28431.0
2016-12-12 15:20:00,33.71,33.79,33.71,33.75,37050.0,33.71,33.79,33.71,33.75,37050.0
2016-12-12 15:30:00,33.75,33.78,33.69,33.76,63035.0,33.75,33.78,33.69,33.76,63035.0
2016-12-12 15:40:00,33.75,33.76,33.7,33.73,62027.0,33.75,33.76,33.7,33.73,62027.0
2016-12-12 15:50:00,33.72,33.76,33.67,33.71,176668.0,33.72,33.76,33.67,33.71,176668.0
2016-12-13 09:30:00,33.85,33.91,33.72,33.8,57443.0,33.85,33.91,33.72,33.8,57443.0
2016-12-13 09:40:00,33.77,33.96,33.69,33.93,70600.0,33.77,33.96,33.69,33.93,70600.0
2016-12-13 09:50:00,33.95,33.99,33.86,33.89,31825.0,33.95,33.99,33.86,33.89,31825.0
2016-12-13 10:00:00,33.87,33.89,33.72,33.81,32672.0,33.87,33.89,33.72,33.81,32672.0
2016-12-13 10:10:00,33.82,33.86,33.68,33.68,25796.0,33.82,33.86,33.68,33.68,25796.0
2016-12-13 10:20:00,33.67,33.68,33.21,33.21,135342.0,33.67,33.68,33.21,33.21,135342.0
2016-12-13 10:30:00,33.23,33.27,33.03,33.04,79591.0,33.23,33.27,33.03,33.04,79591.0
2016-12-13 10:40:00,33.08,33.39,33.08,33.36,76855.0,33.08,33.39,33.08,33.36,76855.0
2016-12-13 10:50:00,33.37,33.54,33.32,33.51,33636.0,33.37,33.54,33.32,33.51,33636.0
2016-12-13 11:00:00,33.51,33.53,33.33,33.39,40319.0,33.51,33.53,33.33,33.39,40319.0
2016-12-13 11:10:00,33.4,33.49,33.37,33.46,23383.0,33.4,33.49,33.37,33.46,23383.0
2016-12-13 11:20:00,33.47,33.62,33.46,33.56,31019.0,33.47,33.62,33.46,33.56,31019.0
2016-12-13 11:30:00,33.53,33.54,33.36,33.4,19270.0,33.53,33.54,33.36,33.4,19270.0
2016-12-13 11:40:00,33.42,33.49,33.4,33.46,19521.0,33.42,33.49,33.4,33.46,19521.0
2016-12-13 11:50:00,33.52,33.52,33.46,33.48,14125.0,33.52,33.52,33.46,33.48,14125.0
2016-12-13 12:00:00,33.46,33.61,33.46,33.59,13848.0,33.46,33.61,33.46,33.59,13848.0
2016-12-13 12:10:00,33.6,33.76,33.58,33.71,46194.0,33.6,33.76,33.58,33.71,46194.0
2016-12-13 12:20:00,33.7,33.7,33.6,33.6,27288.0,33.7,33.7,33.6,33.6,27288.0
2016-12-13 12:30:00,33.62,33.69,33.61,33.69,15226.0,33.62,33.69,33.61,33.69,15226.0
2016-12-13 12:40:00,33.68,33.85,33.68,33.77,36916.0,33.68,33.85,33.68,33.77,36916.0
2016-12-13 12:50:00,33.78,33.82,33.74,33.75,18007.0,33.78,33.82,33.74,33.75,18007.0
2016-12-13 13:00:00,33.77,33.86,33.76,33.79,25338.0,33.77,33.86,33.76,33.79,25338.0
2016-12-13 13:10:00,33.79,33.82,33.76,33.82,14204.0,33.79,33.82,33.76,33.82,14204.0
2016-12-13 13:20:00,33.82,33.82,33.74,33.74,19331.0,33.82,33.82,33.74,33.74,19331.0
2016-12-13 13:30:00,33.76,33.77,33.69,33.7,19437.0,33.76,33.77,33.69,33.7,19437.0
2016-12-13 13:40:00,33.7,33.71,33.62,33.68,28174.0,33.7,33.71,33.62,33.68,28174.0
2016-12-13 13:50:00,33.69,33.72,33.66,33.68,22676.0,33.69,33.72,33.66,33.68,22676.0
2016-12-13 14:00:00,33.7,33.74,33.68,33.69,35208.0,33.7,33.74,33.68,33.69,35208.0
2016-12-13 14:10:00,33.67,33.73,33.63,33.65,34787.0,33.67,33.73,33.63,33.65,34787.0
2016-12-13 14:20:00,33.63,33.69,33.53,33.58,41053.0,33.63,33.69,33.53,33.58,41053.0
2016-12-13 14:30:00,33.57,33.64,33.56,33.64,28713.0,33.57,33.64,33.56,33.64,28713.0
2016-12-13 14:40:00,33.63,33.67,33.62,33.62,18585.0,33.63,33.67,33.62,33.62,18585.0
2016-12-13 14:50:00,33.61,33.69,33.61,33.61,26574.0,33.61,33.69,33.61,33.61,26574.0
2016-12-13 15:00:00,33.61,33.65,33.6,33.64,27568.0,33.61,33.65,33.6,33.64,27568.0
2016-12-13 15:10:00,33.65,33.65,33.56,33.59,32638.0,33.65,33.65,33.56,33.59,32638.0
2016-12-13 15:20:00,33.59,33.6,33.48,33.49,51205.0,33.59,33.6,33.48,33.49,51205.0
2016-12-13 15:30:00,33.5,33.62,33.48,33.61,65192.0,33.5,33.62,33.48,33.61,65192.0
2016-12-13 15:40:00,33.61,33.64,33.52,33.59,62343.0,33.61,33.64,33.52,33.59,62343.0
2016-12-13 15:50:00,33.59,33.63,33.54,33.62,150968.0,33.59,33.63,33.54,33.62,150968.0
2016-12-14 09:30:00,33.63,33.69,32.78,32.95,129035.0,33.63,33.69,32.78,32.95,129035.0
2016-12-14 09:40:00,32.92,33.17,32.8,33.15,94131.0,32.92,33.17,32.8,33.15,94131.0
2016-12-14 09:50:00,33.15,33.15,32.86,32.9,63934.0,33.15,33.15,32.86,32.9,63934.0
2016-12-14 10:00:00,32.89,32.98,32.81,32.82,39537.0,32.89,32.98,32.81,32.82,39537.0
2016-12-14 10:10:00,32.83,33.0,32.79,32.99,41886.0,32.83,33.0,32.79,32.99,41886.0
2016-12-14 10:20:00,32.99,33.05,32.91,32.94,41108.0,32.99,33.05,32.91,32.94,41108.0
2016-12-14 10:30:00,32.98,33.19,32.91,32.97,40816.0,32.98,33.19,32.91,32.97,40816.0
2016-12-14 10:40:00,32.96,33.07,32.95,33.03,15864.0,32.96,33.07,32.95,33.03,15864.0
2016-12-14 10:50:00,33.02,33.07,32.97,33.03,24455.0,33.02,33.07,32.97,33.03,24455.0
2016-12-14 11:00:00,33.07,33.09,32.93,32.94,11830.0,33.07,33.09,32.93,32.94,11830.0
2016-12-14 11:10:00,32.94,32.99,32.86,32.95,27983.0,32.94,32.99,32.86,32.95,27983.0
2016-12-14 11:20:00,32.93,33.09,32.93,33.06,70552.0,32.93,33.09,32.93,33.06,70552.0
2016-12-14 11:30:00,33.05,33.05,32.75,32.77,105780.0,33.05,33.05,32.75,32.77,105780.0
2016-12-14 11:40:00,32.8,32.94,32.75,32.85,59780.0,32.8,32.94,32.75,32.85,59780.0
2016-12-14 11:50:00,32.86,32.88,32.8,32.83,18548.0,32.86,32.88,32.8,32.83,18548.0
2016-12-14 12:00:00,32.86,32.93,32.82,32.89,17054.0,32.86,32.93,32.82,32.89,17054.0
2016-12-14 12:10:00,32.89,32.97,32.86,32.95,12869.0,32.89,32.97,32.86,32.95,12869.0
2016-12-14 12:20:00,32.93,32.98,32.91,32.92,8940.0,32.93,32.98,32.91,32.92,8940.0
2016-12-14 12:30:00,32.95,32.96,32.87,32.9,18335.0,32.95,32.96,32.87,32.9,18335.0
2016-12-14 12:40:00,32.89,32.91,32.86,32.9,6887.0,32.89,32.91,32.86,32.9,6887.0
2016-12-14 12:50:00,32.91,32.97,32.89,32.93,9191.0,32.91,32.97,32.89,32.93,9191.0
2016-12-14 13:00:00,32.95,33.05,32.95,32.96,43234.0,32.95,33.05,32.95,32.96,43234.0
2016-12-14 13:10:00,32.96,33.06,32.96,33.05,26520.0,32.96,33.06,32.96,33.05,26520.0
2016-12-14 13:20:00,33.04,33.13,33.03,33.13,15457.0,33.04,33.13,33.03,33.13,15457.0
2016-12-14 13:30:00,33.12,33.17,33.07,33.12,20985.0,33.12,33.17,33.07,33.12,20985.0
2016-12-14 13:40:00,33.13,33.17,33.07,33.13,28529.0,33.13,33.17,33.07,33.13,28529.0
2016-12-14 13:50:00,33.14,33.23,33.08,33.18,52772.0,33.14,33.23,33.08,33.18,52772.0
2016-12-14 14:00:00,33.15,33.29,33.1,33.18,36750.0,33.15,33.29,33.1,33.18,36750.0
2016-12-14 14:10:00,33.19,33.2,32.86,33.02,116012.0,33.19,33.2,32.86,33.02,116012.0
2016-12-14 14:20:00,33.04,33.04,32.79,32.79,27854.0,33.04,33.04,32.79,32.79,27854.0
2016-12-14 14:30:00,32.82,32.97,32.75,32.91,97517.0,32.82,32.97,32.75,32.91,97517.0
2016-12-14 14:40:00,32.91,32.98,32.82,32.88,36187.0,32.91,32.98,32.82,32.88,36187.0
2016-12-14 14:50:00,32.88,32.9,32.72,32.72,29232.0,32.88,32.9,32.72,32.72,29232.0
2016-12-14 15:00:00,32.76,32.83,32.58,32.58,51082.0,32.76,32.83,32.58,32.58,51082.0
2016-12-14 15:10:00,32.59,32.66,32.51,32.57,45516.0,32.59,32.66,32.51,32.57,45516.0
2016-12-14 15:20:00,32.56,32.64,32.53,32.56,35737.0,32.56,32.64,32.53,32.56,35737.0
2016-12-14 15:30:00,32.6,32.82,32.56,32.72,66301.0,32.6,32.82,32.56,32.72,66301.0
2016-12-14 15:40:00,32.74,32.77,32.62,32.65,41450.0,32.74,32.77,32.62,32.65,41450.0
2016-12-14 15:50:00,32.64,32.64,32.47,32.54,211153.0,32.64,32.64,32.47,32.54,211153.0
2016-12-15 09:30:00,32.64,32.67,32.07,32.19,70112.0,32.64,32.67,32.07,32.19,70112.0
2016-12-15 09:40:00,32.17,32.55,32.15,32.54,21729.0,32.17,32.55,32.15,32.54,21729.0
2016-12-15 09:50:00,32.57,32.95,32.56,32.95,72334.0,32.57,32.95,32.56,32.95,72334.0
2016-12-15 10:00:00,32.94,33.06,32.86,33.0,47713.0,32.94,33.06,32.86,33.0,47713.0
2016-12-15 10:10:00,32.99,33.02,32.7,32.76,18803.0,32.99,33.02,32.7,32.76,18803.0
2016-12-15 10:20:00,32.75,32.84,32.73,32.78,14686.0,32.75,32.84,32.73,32.78,14686.0
2016-12-15 10:30:00,32.8,32.88,32.75,32.88,32469.0,32.8,32.88,32.75,32.88,32469.0
2016-12-15 10:40:00,32.85,32.91,32.64,32.65,25464.0,32.85,32.91,32.64,32.65,25464.0
2016-12-15 10:50:00,32.68,32.83,32.66,32.71,17396.0,32.68,32.83,32.66,32.71,17396.0
2016-12-15 11:00:00,32.75,33.01,32.75,32.94,24822.0,32.75,33.01,32.75,32.94,24822.0
2016-12-15 11:10:00,32.96,33.01,32.94,32.94,17495.0,32.96,33.01,32.94,32.94,17495.0
2016-12-15 11:20:00,32.93,32.98,32.83,32.89,14727.0,32.93,32.98,32.83,32.89,14727.0
2016-12-15 11:30:00,32.88,32.99,32.86,32.9,11588.0,32.88,32.99,32.86,32.9,11588.0
2016-12-15 11:40:00,32.91,32.92,32.7,32.76,47967.0,32.91,32.92,32.7,32.76,47967.0
2016-12-15 11:50:00,32.75,32.84,32.75,32.79,15082.0,32.75,32.84,32.75,32.79,15082.0
2016-12-15 12:00:00,32.78,32.78,32.67,32.69,8250.0,32.78,32.78,32.67,32.69,8250.0
2016-12-15 12:10:00,32.68,32.85,32.68,32.84,9033.0,32.68,32.85,32.68,32.84,9033.0
2016-12-15 12:20:00,32.79,32.91,32.75,32.88,11575.0,32.79,32.91,32.75,32.88,11575.0
2016-12-15 12:30:00,32.86,32.87,32.8,32.8,11042.0,32.86,32.87,32.8,32.8,11042.0
2016-12-15 12:40:00,32.79,32.84,32.71,32.75,8408.0,32.79,32.84,32.71,32.75,8408.0
2016-12-15 12:50:00,32.76,32.76,32.66,32.71,14958.0,32.76,32.76,32.66,32.71,14958.0
2016-12-15 13:00:00,32.7,32.82,32.7,32.8,19338.0,32.7,32.82,32.7,32.8,19338.0
2016-12-15 13:10:00,32.78,32.83,32.69,32.71,19576.0,32.78,32.83,32.69,32.71,19576.0
2016-12-15 13:20:00,32.72,32.75,32.63,32.63,16671.0,32.72,32.75,32.63,32.63,16671.0
2016-12-15 13:30:00,32.65,32.73,32.6,32.62,17394.0,32.65,32.73,32.6,32.62,17394.0
2016-12-15 13:40:00,32.62,32.65,32.54,32.57,18514.0,32.62,32.65,32.54,32.57,18514.0
2016-12-15 13:50:00,32.57,32.65,32.51,32.51,27445.0,32.57,32.65,32.51,32.51,27445.0
2016-12-15 14:00:00,32.5,32.6,32.49,32.59,15518.0,32.5,32.6,32.49,32.59,15518.0
2016-12-15 14:10:00,32.59,32.59,32.53,32.58,18762.0,32.59,32.59,32.53,32.58,18762.0
2016-12-15 14:20:00,32.58,32.64,32.56,32.62,20530.0,32.58,32.64,32.56,32.62,20530.0
2016-12-15 14:30:00,32.62,32.69,32.61,32.69,11989.0,32.62,32.69,32.61,32.69,11989.0
2016-12-15 14:40:00,32.67,32.68,32.61,32.61,18869.0,32.67,32.68,32.61,32.61,18869.0
2016-12-15 14:50:00,32.61,32.66,32.57,32.58,20388.0,32.61,32.66,32.57,32.58,20388.0
2016-12-15 15:00:00,32.59,32.6,32.53,32.56,23838.0,32.59,32.6,32.53,32.56,23838.0
2016-12-15 15:10:00,32.55,32.62,32.54,32.61,19086.0,32.55,32.62,32.54,32.61,19086.0
2016-12-15 15:20:00,32.62,32.67,32.54,32.54,36028.0,32.62,32.67,32.54,32.54,36028.0
2016-12-15 15:30:00,32.54,32.61,32.54,32.6,28509.0,32.54,32.61,32.54,32.6,28509.0
2016-12-15 15:40:00,32.59,32.66,32.55,32.56,63545.0,32.59,32.66,32.55,32.56,63545.0
2016-12-15 15:50:00,32.57,32.62,32.55,32.61,108368.0,32.57,32.62,32.55,32.61,108368.0
2016-12-16 09:30:00,32.77,33.14,32.61,32.95,103658.0,32.77,33.14,32.61,32.95,103658.0
2016-12-16 09:40:00,32.97,33.55,32.97,33.34,103557.0,32.97,33.55,32.97,33.34,103557.0
2016-12-16 09:50:00,33.37,33.56,33.32,33.49,69283.0,33.37,33.56,33.32,33.49,69283.0
2016-12-16 10:00:00,33.54,33.69,33.49,33.59,54145.0,33.54,33.69,33.49,33.59,54145.0
2016-12-16 10:10:00,33.59,33.74,33.52,33.64,53918.0,33.59,33.74,33.52,33.64,53918.0
2016-12-16 10:20:00,33.64,33.65,33.55,33.59,37004.0,33.64,33.65,33.55,33.59,37004.0
2016-12-16 10:30:00,33.6,33.65,33.41,33.52,45063.0,33.6,33.65,33.41,33.52,45063.0
2016-12-16 10:40:00,33.52,33.85,33.51,33.82,62960.0,33.52,33.85,33.51,33.82,62960.0
2016-12-16 10:50:00,33.82,34.0,33.81,34.0,87448.0,33.82,34.0,33.81,34.0,87448.0
2016-12-16 11:00:00,33.99,34.18,33.99,34.16,122692.0,33.99,34.18,33.99,34.16,122692.0
2016-12-16 11:10:00,34.15,34.36,34.15,34.17,112268.0,34.15,34.36,34.15,34.17,112268.0
2016-12-16 11:20:00,34.18,34.3,34.17,34.23,55842.0,34.18,34.3,34.17,34.23,55842.0
2016-12-16 11:30:00,34.2,34.29,34.09,34.18,48308.0,34.2,34.29,34.09,34.18,48308.0
2016-12-16 11:40:00,34.18,34.26,34.17,34.22,42376.0,34.18,34.26,34.17,34.22,42376.0
2016-12-16 11:50:00,34.24,34.37,34.19,34.36,66027.0,34.24,34.37,34.19,34.36,66027.0
2016-12-16 12:00:00,34.37,34.42,34.24,34.38,80169.0,34.37,34.42,34.24,34.38,80169.0
2016-12-16 12:10:00,34.4,34.5,34.32,34.33,60054.0,34.4,34.5,34.32,34.33,60054.0
2016-12-16 12:20:00,34.33,34.4,34.3,34.36,32495.0,34.33,34.4,34.3,34.36,32495.0
2016-12-16 12:30:00,34.38,34.38,34.21,34.23,46602.0,34.38,34.38,34.21,34.23,46602.0
2016-12-16 12:40:00,34.23,34.27,33.96,34.25,227730.0,34.23,34.27,33.96,34.25,227730.0
2016-12-16 12:50:00,34.26,34.36,34.17,34.3,274140.0,34.26,34.36,34.17,34.3,274140.0
2016-12-16 13:00:00,34.33,34.48,34.32,34.41,73128.0,34.33,34.48,34.32,34.41,73128.0
2016-12-16 13:10:00,34.42,34.43,34.35,34.38,49700.0,34.42,34.43,34.35,34.38,49700.0
2016-12-16 13:20:00,34.39,34.54,34.38,34.43,107722.0,34.39,34.54,34.38,34.43,107722.0
2016-12-16 13:30:00,34.44,34.62,34.44,34.62,100389.0,34.44,34.62,34.44,34.62,100389.0
2016-12-16 13:40:00,34.6,34.67,34.56,34.56,49621.0,34.6,34.67,34.56,34.56,49621.0
2016-12-16 13:50:00,34.56,34.84,34.55,34.75,124038.0,34.56,34.84,34.55,34.75,124038.0
2016-12-16 14:00:00,34.75,34.77,34.65,34.72,63763.0,34.75,34.77,34.65,34.72,63763.0
2016-12-16 14:10:00,34.71,34.72,34.58,34.65,58724.0,34.71,34.72,34.58,34.65,58724.0
2016-12-16 14:20:00,34.65,34.77,34.64,34.73,49971.0,34.65,34.77,34.64,34.73,49971.0
2016-12-16 14:30:00,34.72,34.74,34.63,34.73,54402.0,34.72,34.74,34.63,34.73,54402.0
2016-12-16 14:40:00,34.73,34.89,34.72,34.88,83829.0,34.73,34.89,34.72,34.88,83829.0
2016-12-16 14:50:00,34.88,34.92,34.81,34.82,73667.0,34.88,34.92,34.81,34.82,73667.0
2016-12-16 15:00:00,34.83,34.86,34.73,34.73,56397.0,34.83,34.86,34.73,34.73,56397.0
2016-12-16 15:10:00,34.73,34.75,34.63,34.65,67779.0,34.73,34.75,34.63,34.65,67779.0
2016-12-16 15:20:00,34.65,34.67,34.54,34.55,55043.0,34.65,34.67,34.54,34.55,55043.0
2016-12-16 15:30:00,34.55,34.71,34.55,34.69,147173.0,34.55,34.71,34.55,34.69,147173.0
2016-12-16 15:40:00,34.7,34.74,34.63,34.73,140647.0,34.7,34.74,34.63,34.73,140647.0
2016-12-16 15:50:00,34.74,35.1,34.69,35.1,765077.0,34.74,35.1,34.69,35.1,765077.0
2016-12-19 09:30:00,34.99,35.13,34.56,34.93,156420.0,34.99,35.13,34.56,34.93,156420.0
2016-12-19 09:40:00,34.99,35.4,34.96,35.37,143608.0,34.99,35.4,34.96,35.37,143608.0
2016-12-19 09:50:00,35.39,35.42,34.84,34.92,98144.0,35.39,35.42,34.84,34.92,98144.0
2016-12-19 10:00:00,34.93,35.05,34.8,34.89,57366.0,34.93,35.05,34.8,34.89,57366.0
2016-12-19 10:10:00,34.9,35.05,34.8,34.9,63236.0,34.9,35.05,34.8,34.9,63236.0
2016-12-19 10:20:00,34.91,34.92,34.58,34.68,73856.0,34.91,34.92,34.58,34.68,73856.0
2016-12-19 10:30:00,34.68,34.91,34.67,34.89,59724.0,34.68,34.91,34.67,34.89,59724.0
2016-12-19 10:40:00,34.87,35.09,34.87,35.08,61096.0,34.87,35.09,34.87,35.08,61096.0
2016-12-19 10:50:00,35.06,35.1,34.9,34.9,45405.0,35.06,35.1,34.9,34.9,45405.0
2016-12-19 11:00:00,34.89,34.92,34.69,34.7,57743.0,34.89,34.92,34.69,34.7,57743.0
2016-12-19 11:10:00,34.71,34.79,34.68,34.72,53175.0,34.71,34.79,34.68,34.72,53175.0
2016-12-19 11:20:00,34.7,34.71,34.59,34.66,65276.0,34.7,34.71,34.59,34.66,65276.0
2016-12-19 11:30:00,34.68,34.84,34.66,34.82,21732.0,34.68,34.84,34.66,34.82,21732.0
2016-12-19 11:40:00,34.83,34.86,34.71,34.74,35268.0,34.83,34.86,34.71,34.74,35268.0
2016-12-19 11:50:00,34.74,34.82,34.7,34.76,33660.0,34.74,34.82,34.7,34.76,33660.0
2016-12-19 12:00:00,34.78,34.88,34.77,34.88,31805.0,34.78,34.88,34.77,34.88,31805.0
2016-12-19 12:10:00,34.87,34.95,34.8,34.88,42197.0,34.87,34.95,34.8,34.88,42197.0
2016-12-19 12:20:00,34.88,35.02,34.88,34.99,39720.0,34.88,35.02,34.88,34.99,39720.0
2016-12-19 12:30:00,34.99,35.05,34.96,35.01,30344.0,34.99,35.05,34.96,35.01,30344.0
2016-12-19 12:40:00,35.02,35.09,34.95,35.07,43049.0,35.02,35.09,34.95,35.07,43049.0
2016-12-19 12:50:00,35.06,35.14,35.02,35.06,48659.0,35.06,35.14,35.02,35.06,48659.0
2016-12-19 13:00:00,35.05,35.07,34.96,34.99,25615.0,35.05,35.07,34.96,34.99,25615.0
2016-12-19 13:10:00,34.98,35.03,34.96,35.02,15906.0,34.98,35.03,34.96,35.02,15906.0
2016-12-19 13:20:00,35.0,35.08,34.99,35.05,19657.0,35.0,35.08,34.99,35.05,19657.0
2016-12-19 13:30:00,35.05,35.13,35.04,35.08,16959.0,35.05,35.13,35.04,35.08,16959.0
2016-12-19 13:40:00,35.07,35.15,35.04,35.15,33036.0,35.07,35.15,35.04,35.15,33036.0
2016-12-19 13:50:00,35.15,35.26,35.13,35.16,67545.0,35.15,35.26,35.13,35.16,67545.0
2016-12-19 14:00:00,35.15,35.29,35.15,35.23,44617.0,35.15,35.29,35.15,35.23,44617.0
2016-12-19 14:10:00,35.24,35.3,35.2,35.23,62450.0,35.24,35.3,35.2,35.23,62450.0
2016-12-19 14:20:00,35.23,35.23,35.12,35.13,28157.0,35.23,35.23,35.12,35.13,28157.0
2016-12-19 14:30:00,35.12,35.19,35.11,35.18,43565.0,35.12,35.19,35.11,35.18,43565.0
2016-12-19 14:40:00,35.18,35.2,35.08,35.08,36243.0,35.18,35.2,35.08,35.08,36243.0
2016-12-19 14:50:00,35.08,35.09,35.03,35.03,35046.0,35.08,35.09,35.03,35.03,35046.0
2016-12-19 15:00:00,35.02,35.03,34.98,34.98,40161.0,35.02,35.03,34.98,34.98,40161.0
2016-12-19 15:10:00,34.99,35.02,34.95,34.95,45801.0,34.99,35.02,34.95,34.95,45801.0
2016-12-19 15:20:00,34.96,34.99,34.9,34.94,57175.0,34.96,34.99,34.9,34.94,57175.0
2016-12-19 15:30:00,34.95,35.0,34.91,34.98,52594.0,34.95,35.0,34.91,34.98,52594.0
2016-12-19 15:40:00,34.98,35.04,34.95,35.0,88344.0,34.98,35.04,34.95,35.0,88344.0
2016-12-19 15:50:00,35.0,35.02,34.94,34.98,174335.0,35.0,35.02,34.94,34.98,174335.0
2016-12-20 09:30:00,35.07,35.52,34.99,35.42,115314.0,35.07,35.52,34.99,35.42,115314.0
2016-12-20 09:40:00,35.42,35.48,35.15,35.2,61302.0,35.42,35.48,35.15,35.2,61302.0
2016-12-20 09:50:00,35.19,35.24,34.92,35.05,61939.0,35.19,35.24,34.92,35.05,61939.0
2016-12-20 10:00:00,35.04,35.13,34.97,34.99,32584.0,35.04,35.13,34.97,34.99,32584.0
2016-12-20 10:10:00,35.0,35.0,34.76,34.77,62480.0,35.0,35.0,34.76,34.77,62480.0
2016-12-20 10:20:00,34.78,34.82,34.67,34.73,61663.0,34.78,34.82,34.67,34.73,61663.0
2016-12-20 10:30:00,34.71,34.82,34.68,34.82,21698.0,34.71,34.82,34.68,34.82,21698.0
2016-12-20 10:40:00,34.82,34.9,34.76,34.76,26842.0,34.82,34.9,34.76,34.76,26842.0
2016-12-20 10:50:00,34.77,34.77,34.58,34.59,42868.0,34.77,34.77,34.58,34.59,42868.0
2016-12-20 11:00:00,34.58,34.68,34.58,34.64,20208.0,34.58,34.68,34.58,34.64,20208.0
2016-12-20 11:10:00,34.64,34.67,34.48,34.55,51370.0,34.64,34.67,34.48,34.55,51370.0
2016-12-20 11:20:00,34.56,34.6,34.42,34.46,45686.0,34.56,34.6,34.42,34.46,45686.0
2016-12-20 11:30:00,34.45,34.49,34.36,34.42,50533.0,34.45,34.49,34.36,34.42,50533.0
2016-12-20 11:40:00,34.41,34.48,34.32,34.41,51184.0,34.41,34.48,34.32,34.41,51184.0
2016-12-20 11:50:00,34.41,34.41,34.25,34.36,38706.0,34.41,34.41,34.25,34.36,38706.0
2016-12-20 12:00:00,34.36,34.37,34.3,34.32,25311.0,34.36,34.37,34.3,34.32,25311.0
2016-12-20 12:10:00,34.34,34.42,34.3,34.39,24174.0,34.34,34.42,34.3,34.39,24174.0
2016-12-20 12:20:00,34.39,34.48,34.38,34.48,22944.0,34.39,34.48,34.38,34.48,22944.0
2016-12-20 12:30:00,34.47,34.48,34.38,34.39,12800.0,34.47,34.48,34.38,34.39,12800.0
2016-12-20 12:40:00,34.39,34.4,34.31,34.32,32825.0,34.39,34.4,34.31,34.32,32825.0
2016-12-20 12:50:00,34.31,34.36,34.3,34.31,25304.0,34.31,34.36,34.3,34.31,25304.0
2016-12-20 13:00:00,34.31,34.38,34.31,34.35,20666.0,34.31,34.38,34.31,34.35,20666.0
2016-12-20 13:10:00,34.35,34.41,34.35,34.39,24967.0,34.35,34.41,34.35,34.39,24967.0
2016-12-20 13:20:00,34.37,34.41,34.35,34.36,22125.0,34.37,34.41,34.35,34.36,22125.0
2016-12-20 13:30:00,34.35,34.38,34.27,34.27,24007.0,34.35,34.38,34.27,34.27,24007.0
2016-12-20 13:40:00,34.26,34.31,34.26,34.29,17611.0,34.26,34.31,34.26,34.29,17611.0
2016-12-20 13:50:00,34.29,34.33,34.27,34.28,22636.0,34.29,34.33,34.27,34.28,22636.0
2016-12-20 14:00:00,34.28,34.3,34.18,34.21,48639.0,34.28,34.3,34.18,34.21,48639.0
2016-12-20 14:10:00,34.22,34.31,34.17,34.25,49198.0,34.22,34.31,34.17,34.25,49198.0
2016-12-20 14:20:00,34.27,34.46,34.26,34.42,104985.0,34.27,34.46,34.26,34.42,104985.0
2016-12-20 14:30:00,34.42,34.51,34.29,34.39,169558.0,34.42,34.51,34.29,34.39,169558.0
2016-12-20 14:40:00,34.38,34.46,34.38,34.4,23684.0,34.38,34.46,34.38,34.4,23684.0
2016-12-20 14:50:00,34.4,34.48,34.4,34.45,28472.0,34.4,34.48,34.4,34.45,28472.0
2016-12-20 15:00:00,34.44,34.52,34.43,34.49,33471.0,34.44,34.52,34.43,34.49,33471.0
2016-12-20 15:10:00,34.47,34.52,34.47,34.51,28427.0,34.47,34.52,34.47,34.51,28427.0
2016-12-20 15:20:00,34.52,34.55,34.49,34.52,28062.0,34.52,34.55,34.49,34.52,28062.0
2016-12-20 15:30:00,34.52,34.54,34.42,34.44,57206.0,34.52,34.54,34.42,34.44,57206.0
2016-12-20 15:40:00,34.45,34.45,34.4,34.44,37460.0,34.45,34.45,34.4,34.44,37460.0
2016-12-20 15:50:00,34.43,34.5,34.38,34.48,167059.0,34.43,34.5,34.38,34.48,167059.0
2016-12-21 09:30:00,34.5,34.65,34.04,34.08,146690.0,34.5,34.65,34.04,34.08,146690.0
2016-12-21 09:40:00,34.04,34.2,33.79,34.09,107846.0,34.04,34.2,33.79,34.09,107846.0
2016-12-21 09:50:00,34.07,34.09,33.87,33.87,41455.0,34.07,34.09,33.87,33.87,41455.0
2016-12-21 10:00:00,33.87,34.07,33.85,34.0,28543.0,33.87,34.07,33.85,34.0,28543.0
2016-12-21 10:10:00,33.98,33.98,33.78,33.84,42139.0,33.98,33.98,33.78,33.84,42139.0
2016-12-21 10:20:00,33.83,33.83,33.63,33.65,85531.0,33.83,33.83,33.63,33.65,85531.0
2016-12-21 10:30:00,33.62,33.7,33.49,33.67,71230.0,33.62,33.7,33.49,33.67,71230.0
2016-12-21 10:40:00,33.7,33.73,33.58,33.7,38072.0,33.7,33.73,33.58,33.7,38072.0
2016-12-21 10:50:00,33.71,33.8,33.71,33.76,15235.0,33.71,33.8,33.71,33.76,15235.0
2016-12-21 11:00:00,33.8,33.84,33.75,33.79,31042.0,33.8,33.84,33.75,33.79,31042.0
2016-12-21 11:10:00,33.77,33.79,33.72,33.73,12590.0,33.77,33.79,33.72,33.73,12590.0
2016-12-21 11:20:00,33.72,33.84,33.72,33.76,16877.0,33.72,33.84,33.72,33.76,16877.0
2016-12-21 11:30:00,33.76,33.76,33.67,33.73,25245.0,33.76,33.76,33.67,33.73,25245.0
2016-12-21 11:40:00,33.72,33.79,33.69,33.79,12734.0,33.72,33.79,33.69,33.79,12734.0
2016-12-21 11:50:00,33.79,33.82,33.73,33.73,19179.0,33.79,33.82,33.73,33.73,19179.0
2016-12-21 12:00:00,33.75,33.78,33.73,33.77,15251.0,33.75,33.78,33.73,33.77,15251.0
2016-12-21 12:10:00,33.77,33.92,33.77,33.86,19946.0,33.77,33.92,33.77,33.86,19946.0
2016-12-21 12:20:00,33.89,33.89,33.8,33.86,11325.0,33.89,33.89,33.8,33.86,11325.0
2016-12-21 12:30:00,33.87,33.88,33.73,33.73,13813.0,33.87,33.88,33.73,33.73,13813.0
2016-12-21 12:40:00,33.73,33.78,33.68,33.72,8327.0,33.73,33.78,33.68,33.72,8327.0
2016-12-21 12:50:00,33.73,33.74,33.68,33.7,10142.0,33.73,33.74,33.68,33.7,10142.0
2016-12-21 13:00:00,33.7,33.83,33.69,33.78,29680.0,33.7,33.83,33.69,33.78,29680.0
2016-12-21 13:10:00,33.78,33.82,33.76,33.81,5875.0,33.78,33.82,33.76,33.81,5875.0
2016-12-21 13:20:00,33.82,33.82,33.79,33.82,7441.0,33.82,33.82,33.79,33.82,7441.0
2016-12-21 13:30:00,33.83,33.83,33.76,33.77,8775.0,33.83,33.83,33.76,33.77,8775.0
2016-12-21 13:40:00,33.77,33.77,33.7,33.71,19290.0,33.77,33.77,33.7,33.71,19290.0
2016-12-21 13:50:00,33.73,33.74,33.64,33.64,14190.0,33.73,33.74,33.64,33.64,14190.0
2016-12-21 14:00:00,33.65,33.68,33.62,33.66,13144.0,33.65,33.68,33.62,33.66,13144.0
2016-12-21 14:10:00,33.66,33.71,33.52,33.54,36739.0,33.66,33.71,33.52,33.54,36739.0
2016-12-21 14:20:00,33.53,33.54,33.38,33.4,94951.0,33.53,33.54,33.38,33.4,94951.0
2016-12-21 14:30:00,33.4,33.46,33.39,33.44,45188.0,33.4,33.46,33.39,33.44,45188.0
2016-12-21 14:40:00,33.44,33.45,33.32,33.33,53840.0,33.44,33.45,33.32,33.33,53840.0
2016-12-21 14:50:00,33.33,33.37,33.3,33.3,57460.0,33.33,33.37,33.3,33.3,57460.0
2016-12-21 15:00:00,33.31,33.33,33.28,33.3,52447.0,33.31,33.33,33.28,33.3,52447.0
2016-12-21 15:10:00,33.3,33.36,33.28,33.28,43774.0,33.3,33.36,33.28,33.28,43774.0
2016-12-21 15:20:00,33.29,33.33,33.21,33.23,105966.0,33.29,33.33,33.21,33.23,105966.0
2016-12-21 15:30:00,33.23,33.34,33.22,33.3,53778.0,33.23,33.34,33.22,33.3,53778.0
2016-12-21 15:40:00,33.31,33.34,33.28,33.28,103316.0,33.31,33.34,33.28,33.28,103316.0
2016-12-21 15:50:00,33.28,33.28,33.18,33.2,272085.0,33.28,33.28,33.18,33.2,272085.0
2016-12-22 09:30:00,33.05,33.1,32.61,32.81,135371.0,33.05,33.1,32.61,32.81,135371.0
2016-12-22 09:40:00,32.78,32.84,32.45,32.45,104909.0,32.78,32.84,32.45,32.45,104909.0
2016-12-22 09:50:00,32.44,32.58,32.33,32.43,92461.0,32.44,32.58,32.33,32.43,92461.0
2016-12-22 10:00:00,32.41,32.43,32.08,32.15,132313.0,32.41,32.43,32.08,32.15,132313.0
2016-12-22 10:10:00,32.13,32.39,32.13,32.39,197492.0,32.13,32.39,32.13,32.39,197492.0
2016-12-22 10:20:00,32.38,32.55,32.33,32.55,79281.0,32.38,32.55,32.33,32.55,79281.0
2016-12-22 10:30:00,32.55,32.8,32.52,32.76,70074.0,32.55,32.8,32.52,32.76,70074.0
2016-12-22 10:40:00,32.78,32.78,32.58,32.6,61310.0,32.78,32.78,32.58,32.6,61310.0
2016-12-22 10:50:00,32.6,32.66,32.45,32.45,23796.0,32.6,32.66,32.45,32.45,23796.0
2016-12-22 11:00:00,32.45,32.51,32.39,32.47,33216.0,32.45,32.51,32.39,32.47,33216.0
2016-12-22 11:10:00,32.45,32.53,32.44,32.53,16615.0,32.45,32.53,32.44,32.53,16615.0
2016-12-22 11:20:00,32.53,32.55,32.33,32.38,54907.0,32.53,32.55,32.33,32.38,54907.0
2016-12-22 11:30:00,32.38,32.41,32.31,32.31,32330.0,32.38,32.41,32.31,32.31,32330.0
2016-12-22 11:40:00,32.32,32.37,32.28,32.36,31138.0,32.32,32.37,32.28,32.36,31138.0
2016-12-22 11:50:00,32.34,32.48,32.32,32.48,33697.0,32.34,32.48,32.32,32.48,33697.0
2016-12-22 12:00:00,32.48,32.58,32.46,32.57,19381.0,32.48,32.58,32.46,32.57,19381.0
2016-12-22 12:10:00,32.54,32.54,32.44,32.48,27650.0,32.54,32.54,32.44,32.48,27650.0
2016-12-22 12:20:00,32.47,32.49,32.42,32.47,15901.0,32.47,32.49,32.42,32.47,15901.0
2016-12-22 12:30:00,32.46,32.56,32.45,32.53,17825.0,32.46,32.56,32.45,32.53,17825.0
2016-12-22 12:40:00,32.52,32.55,32.48,32.54,17733.0,32.52,32.55,32.48,32.54,17733.0
2016-12-22 12:50:00,32.54,32.64,32.49,32.63,25230.0,32.54,32.64,32.49,32.63,25230.0
2016-12-22 13:00:00,32.62,32.78,32.61,32.77,47622.0,32.62,32.78,32.61,32.77,47622.0
2016-12-22 13:10:00,32.77,32.79,32.69,32.74,50288.0,32.77,32.79,32.69,32.74,50288.0
2016-12-22 13:20:00,32.73,32.87,32.73,32.85,44592.0,32.73,32.87,32.73,32.85,44592.0
2016-12-22 13:30:00,32.84,32.92,32.78,32.84,31480.0,32.84,32.92,32.78,32.84,31480.0
2016-12-22 13:40:00,32.83,32.98,32.83,32.96,37814.0,32.83,32.98,32.83,32.96,37814.0
2016-12-22 13:50:00,32.94,32.96,32.82,32.83,26878.0,32.94,32.96,32.82,32.83,26878.0
2016-12-22 14:00:00,32.83,32.84,32.69,32.7,26312.0,32.83,32.84,32.69,32.7,26312.0
2016-12-22 14:10:00,32.72,32.76,32.67,32.71,14776.0,32.72,32.76,32.67,32.71,14776.0
2016-12-22 14:20:00,32.7,32.72,32.59,32.59,12541.0,32.7,32.72,32.59,32.59,12541.0
2016-12-22 14:30:00,32.59,32.69,32.58,32.62,23207.0,32.59,32.69,32.58,32.62,23207.0
2016-12-22 14:40:00,32.61,32.66,32.59,32.62,14531.0,32.61,32.66,32.59,32.62,14531.0
2016-12-22 14:50:00,32.63,32.64,32.56,32.59,13366.0,32.63,32.64,32.56,32.59,13366.0
2016-12-22 15:00:00,32.59,32.61,32.47,32.56,27049.0,32.59,32.61,32.47,32.56,27049.0
2016-12-22 15:10:00,32.55,32.57,32.47,32.55,20916.0,32.55,32.57,32.47,32.55,20916.0
2016-12-22 15:20:00,32.55,32.58,32.51,32.55,25960.0,32.55,32.58,32.51,32.55,25960.0
2016-12-22 15:30:00,32.55,32.62,32.51,32.58,59349.0,32.55,32.62,32.51,32.58,59349.0
2016-12-22 15:40:00,32.59,32.65,32.58,32.59,51062.0,32.59,32.65,32.58,32.59,51062.0
2016-12-22 15:50:00,32.59,32.69,32.59,32.68,141093.0,32.59,32.69,32.59,32.68,141093.0
2016-12-23 09:30:00,32.62,32.98,32.42,32.42,43894.0,32.62,32.98,32.42,32.42,43894.0
2016-12-23 09:40:00,32.42,32.5,32.25,32.49,45454.0,32.42,32.5,32.25,32.49,45454.0
2016-12-23 09:50:00,32.52,32.72,32.5,32.65,12759.0,32.52,32.72,32.5,32.65,12759.0
2016-12-23 10:00:00,32.6,32.71,32.46,32.69,26804.0,32.6,32.71,32.46,32.69,26804.0
2016-12-23 10:10:00,32.69,32.78,32.69,32.76,17774.0,32.69,32.78,32.69,32.76,17774.0
2016-12-23 10:20:00,32.75,32.78,32.7,32.74,7240.0,32.75,32.78,32.7,32.74,7240.0
2016-12-23 10:30:00,32.72,32.74,32.64,32.65,9978.0,32.72,32.74,32.64,32.65,9978.0
2016-12-23 10:40:00,32.63,32.63,32.55,32.61,18092.0,32.63,32.63,32.55,32.61,18092.0
2016-12-23 10:50:00,32.61,32.62,32.46,32.49,27119.0,32.61,32.62,32.46,32.49,27119.0
2016-12-23 11:00:00,32.48,32.48,32.43,32.48,14198.0,32.48,32.48,32.43,32.48,14198.0
2016-12-23 11:10:00,32.45,32.48,32.35,32.35,8892.0,32.45,32.48,32.35,32.35,8892.0
2016-12-23 11:20:00,32.36,32.52,32.34,32.52,19263.0,32.36,32.52,32.34,32.52,19263.0
2016-12-23 11:30:00,32.52,32.55,32.49,32.52,11772.0,32.52,32.55,32.49,32.52,11772.0
2016-12-23 11:40:00,32.52,32.53,32.5,32.52,8509.0,32.52,32.53,32.5,32.52,8509.0
2016-12-23 11:50:00,32.51,32.52,32.42,32.43,10400.0,32.51,32.52,32.42,32.43,10400.0
2016-12-23 12:00:00,32.43,32.48,32.4,32.48,14718.0,32.43,32.48,32.4,32.48,14718.0
2016-12-23 12:10:00,32.5,32.61,32.49,32.58,19215.0,32.5,32.61,32.49,32.58,19215.0
2016-12-23 12:20:00,32.6,32.74,32.6,32.72,23378.0,32.6,32.74,32.6,32.72,23378.0
2016-12-23 12:30:00,32.71,32.77,32.61,32.63,62243.0,32.71,32.77,32.61,32.63,62243.0
2016-12-23 12:40:00,32.63,32.69,32.58,32.68,24879.0,32.63,32.69,32.58,32.68,24879.0
2016-12-23 12:50:00,32.67,32.7,32.61,32.63,10832.0,32.67,32.7,32.61,32.63,10832.0
2016-12-23 13:00:00,32.64,32.67,32.61,32.67,7957.0,32.64,32.67,32.61,32.67,7957.0
2016-12-23 13:10:00,32.67,32.68,32.59,32.61,11180.0,32.67,32.68,32.59,32.61,11180.0
2016-12-23 13:20:00,32.61,32.66,32.6,32.66,20735.0,32.61,32.66,32.6,32.66,20735.0
2016-12-23 13:30:00,32.64,32.68,32.61,32.64,10782.0,32.64,32.68,32.61,32.64,10782.0
2016-12-23 13:40:00,32.62,32.62,32.5,32.53,11314.0,32.62,32.62,32.5,32.53,11314.0
2016-12-23 13:50:00,32.52,32.59,32.47,32.52,53881.0,32.52,32.59,32.47,32.52,53881.0
2016-12-23 14:00:00,32.51,32.55,32.46,32.47,36020.0,32.51,32.55,32.46,32.47,36020.0
2016-12-23 14:10:00,32.5,32.58,32.46,32.5,17940.0,32.5,32.58,32.46,32.5,17940.0
2016-12-23 14:20:00,32.52,32.56,32.48,32.48,8296.0,32.52,32.56,32.48,32.48,8296.0
2016-12-23 14:30:00,32.48,32.54,32.46,32.53,7175.0,32.48,32.54,32.46,32.53,7175.0
2016-12-23 14:40:00,32.53,32.57,32.47,32.55,21566.0,32.53,32.57,32.47,32.55,21566.0
2016-12-23 14:50:00,32.55,32.59,32.54,32.57,12393.0,32.55,32.59,32.54,32.57,12393.0
2016-12-23 15:00:00,32.56,32.57,32.53,32.54,11421.0,32.56,32.57,32.53,32.54,11421.0
2016-12-23 15:10:00,32.53,32.68,32.53,32.67,27581.0,32.53,32.68,32.53,32.67,27581.0
2016-12-23 15:20:00,32.67,32.68,32.64,32.65,25246.0,32.67,32.68,32.64,32.65,25246.0
2016-12-23 15:30:00,32.66,32.66,32.59,32.6,31632.0,32.66,32.66,32.59,32.6,31632.0
2016-12-23 15:40:00,32.59,32.66,32.58,32.63,34910.0,32.59,32.66,32.58,32.63,34910.0
2016-12-23 15:50:00,32.64,32.65,32.57,32.62,88676.0,32.64,32.65,32.57,32.62,88676.0
2016-12-27 09:30:00,32.75,33.36,32.73,33.34,69212.0,32.75,33.36,32.73,33.34,69212.0
2016-12-27 09:40:00,33.34,33.56,33.28,33.44,70166.0,33.34,33.56,33.28,33.44,70166.0
2016-12-27 09:50:00,33.44,33.92,33.43,33.86,116141.0,33.44,33.92,33.43,33.86,116141.0
2016-12-27 10:00:00,33.86,33.89,33.65,33.73,88510.0,33.86,33.89,33.65,33.73,88510.0
2016-12-27 10:10:00,33.75,33.85,33.46,33.85,119579.0,33.75,33.85,33.46,33.85,119579.0
2016-12-27 10:20:00,33.85,33.93,33.66,33.72,72085.0,33.85,33.93,33.66,33.72,72085.0
2016-12-27 10:30:00,33.72,33.94,33.67,33.81,65611.0,33.72,33.94,33.67,33.81,65611.0
2016-12-27 10:40:00,33.84,33.89,33.73,33.76,31326.0,33.84,33.89,33.73,33.76,31326.0
2016-12-27 10:50:00,33.78,33.81,33.64,33.71,33997.0,33.78,33.81,33.64,33.71,33997.0
2016-12-27 11:00:00,33.72,33.94,33.72,33.88,83884.0,33.72,33.94,33.72,33.88,83884.0
2016-12-27 11:10:00,33.9,34.02,33.79,33.79,79351.0,33.9,34.02,33.79,33.79,79351.0
2016-12-27 11:20:00,33.8,33.84,33.73,33.74,31693.0,33.8,33.84,33.73,33.74,31693.0
2016-12-27 11:30:00,33.76,33.86,33.73,33.85,36616.0,33.76,33.86,33.73,33.85,36616.0
2016-12-27 11:40:00,33.85,33.98,33.85,33.95,46755.0,33.85,33.98,33.85,33.95,46755.0
2016-12-27 11:50:00,33.95,34.05,33.91,34.02,66516.0,33.95,34.05,33.91,34.02,66516.0
2016-12-27 12:00:00,34.04,34.13,34.01,34.12,39267.0,34.04,34.13,34.01,34.12,39267.0
2016-12-27 12:10:00,34.12,34.14,34.01,34.04,33228.0,34.12,34.14,34.01,34.04,33228.0
2016-12-27 12:20:00,34.05,34.09,34.02,34.02,22407.0,34.05,34.09,34.02,34.02,22407.0
2016-12-27 12:30:00,34.04,34.05,33.97,34.03,25850.0,34.04,34.05,33.97,34.03,25850.0
2016-12-27 12:40:00,34.03,34.07,33.93,34.07,45887.0,34.03,34.07,33.93,34.07,45887.0
2016-12-27 12:50:00,34.07,34.11,34.07,34.07,15464.0,34.07,34.11,34.07,34.07,15464.0
2016-12-27 13:00:00,34.08,34.09,34.05,34.06,13820.0,34.08,34.09,34.05,34.06,13820.0
2016-12-27 13:10:00,34.07,34.15,34.05,34.13,21682.0,34.07,34.15,34.05,34.13,21682.0
2016-12-27 13:20:00,34.12,34.21,34.12,34.18,26885.0,34.12,34.21,34.12,34.18,26885.0
2016-12-27 13:30:00,34.17,34.22,34.15,34.19,18155.0,34.17,34.22,34.15,34.19,18155.0
2016-12-27 13:40:00,34.17,34.2,34.15,34.17,17492.0,34.17,34.2,34.15,34.17,17492.0
2016-12-27 13:50:00,34.19,34.21,34.1,34.15,30096.0,34.19,34.21,34.1,34.15,30096.0
2016-12-27 14:00:00,34.16,34.16,34.06,34.11,20968.0,34.16,34.16,34.06,34.11,20968.0
2016-12-27 14:10:00,34.1,34.1,34.01,34.09,23017.0,34.1,34.1,34.01,34.09,23017.0
2016-12-27 14:20:00,34.09,34.09,34.03,34.09,17575.0,34.09,34.09,34.03,34.09,17575.0
2016-12-27 14:30:00,34.07,34.11,34.02,34.02,18142.0,34.07,34.11,34.02,34.02,18142.0
2016-12-27 14:40:00,34.02,34.04,33.92,34.02,24848.0,34.02,34.04,33.92,34.02,24848.0
2016-12-27 14:50:00,34.02,34.04,34.0,34.02,16304.0,34.02,34.04,34.0,34.02,16304.0
2016-12-27 15:00:00,34.02,34.04,34.0,34.03,17223.0,34.02,34.04,34.0,34.03,17223.0
2016-12-27 15:10:00,34.02,34.03,33.94,33.97,21102.0,34.02,34.03,33.94,33.97,21102.0
2016-12-27 15:20:00,33.96,33.97,33.88,33.92,39409.0,33.96,33.97,33.88,33.92,39409.0
2016-12-27 15:30:00,33.92,33.96,33.85,33.92,52846.0,33.92,33.96,33.85,33.92,52846.0
2016-12-27 15:40:00,33.94,33.99,33.92,33.95,41412.0,33.94,33.99,33.92,33.95,41412.0
2016-12-27 15:50:00,33.96,34.01,33.93,33.99,114717.0,33.96,34.01,33.93,33.99,114717.0
2016-12-28 09:30:00,34.1,34.24,33.89,34.03,52408.0,34.1,34.24,33.89,34.03,52408.0
2016-12-28 09:40:00,33.97,34.05,33.72,33.97,93616.0,33.97,34.05,33.72,33.97,93616.0
2016-12-28 09:50:00,33.98,34.05,33.55,33.55,60627.0,33.98,34.05,33.55,33.55,60627.0
2016-12-28 10:00:00,33.53,33.59,33.3,33.3,75529.0,33.53,33.59,33.3,33.3,75529.0
2016-12-28 10:10:00,33.32,33.35,33.16,33.25,79323.0,33.32,33.35,33.16,33.25,79323.0
2016-12-28 10:20:00,33.27,33.47,33.23,33.44,102070.0,33.27,33.47,33.23,33.44,102070.0
2016-12-28 10:30:00,33.46,33.48,33.25,33.27,36693.0,33.46,33.48,33.25,33.27,36693.0
2016-12-28 10:40:00,33.27,33.39,33.27,33.28,44823.0,33.27,33.39,33.27,33.28,44823.0
2016-12-28 10:50:00,33.28,33.37,33.22,33.24,13958.0,33.28,33.37,33.22,33.24,13958.0
2016-12-28 11:00:00,33.22,33.3,33.2,33.26,25303.0,33.22,33.3,33.2,33.26,25303.0
2016-12-28 11:10:00,33.26,33.3,33.19,33.23,17207.0,33.26,33.3,33.19,33.23,17207.0
2016-12-28 11:20:00,33.23,33.28,33.2,33.24,20320.0,33.23,33.28,33.2,33.24,20320.0
2016-12-28 11:30:00,33.26,33.26,33.1,33.16,53889.0,33.26,33.26,33.1,33.16,53889.0
2016-12-28 11:40:00,33.15,33.2,33.02,33.03,35376.0,33.15,33.2,33.02,33.03,35376.0
2016-12-28 11:50:00,33.02,33.06,32.95,33.0,30909.0,33.02,33.06,32.95,33.0,30909.0
2016-12-28 12:00:00,33.0,33.17,32.97,33.03,35262.0,33.0,33.17,32.97,33.03,35262.0
2016-12-28 12:10:00,33.02,33.1,33.02,33.06,18731.0,33.02,33.1,33.02,33.06,18731.0
2016-12-28 12:20:00,33.06,33.09,33.02,33.06,12644.0,33.06,33.09,33.02,33.06,12644.0
2016-12-28 12:30:00,33.08,33.1,33.06,33.1,12522.0,33.08,33.1,33.06,33.1,12522.0
2016-12-28 12:40:00,33.1,33.12,33.04,33.08,16799.0,33.1,33.12,33.04,33.08,16799.0
2016-12-28 12:50:00,33.08,33.12,33.06,33.1,16571.0,33.08,33.12,33.06,33.1,16571.0
2016-12-28 13:00:00,33.12,33.12,33.0,33.05,27386.0,33.12,33.12,33.0,33.05,27386.0
2016-12-28 13:10:00,33.05,33.07,33.0,33.03,15040.0,33.05,33.07,33.0,33.03,15040.0
2016-12-28 13:20:00,33.03,33.05,32.93,32.94,12287.0,33.03,33.05,32.93,32.94,12287.0
2016-12-28 13:30:00,32.94,32.98,32.91,32.91,9590.0,32.94,32.98,32.91,32.91,9590.0
2016-12-28 13:40:00,32.91,32.92,32.76,32.76,73591.0,32.91,32.92,32.76,32.76,73591.0
2016-12-28 13:50:00,32.77,32.88,32.76,32.79,36707.0,32.77,32.88,32.76,32.79,36707.0
2016-12-28 14:00:00,32.8,32.87,32.79,32.84,21633.0,32.8,32.87,32.79,32.84,21633.0
2016-12-28 14:10:00,32.84,32.84,32.71,32.79,26282.0,32.84,32.84,32.71,32.79,26282.0
2016-12-28 14:20:00,32.79,32.86,32.74,32.85,34137.0,32.79,32.86,32.74,32.85,34137.0
2016-12-28 14:30:00,32.85,32.89,32.83,32.85,19106.0,32.85,32.89,32.83,32.85,19106.0
2016-12-28 14:40:00,32.85,32.92,32.84,32.87,22801.0,32.85,32.92,32.84,32.87,22801.0
2016-12-28 14:50:00,32.87,32.93,32.86,32.88,20273.0,32.87,32.93,32.86,32.88,20273.0
2016-12-28 15:00:00,32.87,32.92,32.84,32.88,25442.0,32.87,32.92,32.84,32.88,25442.0
2016-12-28 15:10:00,32.87,32.94,32.87,32.89,11617.0,32.87,32.94,32.87,32.89,11617.0
2016-12-28 15:20:00,32.89,32.96,32.88,32.95,35772.0,32.89,32.96,32.88,32.95,35772.0
2016-12-28 15:30:00,32.95,32.96,32.86,32.86,28744.0,32.95,32.96,32.86,32.86,28744.0
2016-12-28 15:40:00,32.86,32.9,32.78,32.8,66283.0,32.86,32.9,32.78,32.8,66283.0
2016-12-28 15:50:00,32.81,32.85,32.75,32.8,181350.0,32.81,32.85,32.75,32.8,181350.0
2016-12-29 09:30:00,32.85,33.22,32.8,33.13,77538.0,32.85,33.22,32.8,33.13,77538.0
2016-12-29 09:40:00,33.18,33.19,32.81,32.86,37596.0,33.18,33.19,32.81,32.86,37596.0
2016-12-29 09:50:00,32.86,32.93,32.85,32.88,26962.0,32.86,32.93,32.85,32.88,26962.0
2016-12-29 10:00:00,32.88,32.99,32.76,32.81,28159.0,32.88,32.99,32.76,32.81,28159.0
2016-12-29 10:10:00,32.76,32.81,32.62,32.81,49012.0,32.76,32.81,32.62,32.81,49012.0
2016-12-29 10:20:00,32.81,32.87,32.76,32.82,34568.0,32.81,32.87,32.76,32.82,34568.0
2016-12-29 10:30:00,32.85,32.97,32.77,32.94,47609.0,32.85,32.97,32.77,32.94,47609.0
2016-12-29 10:40:00,32.93,32.94,32.72,32.75,38303.0,32.93,32.94,32.72,32.75,38303.0
2016-12-29 10:50:00,32.74,32.79,32.68,32.77,24254.0,32.74,32.79,32.68,32.77,24254.0
2016-12-29 11:00:00,32.76,32.76,32.47,32.5,68351.0,32.76,32.76,32.47,32.5,68351.0
2016-12-29 11:10:00,32.48,32.57,32.43,32.47,109434.0,32.48,32.57,32.43,32.47,109434.0
2016-12-29 11:20:00,32.47,32.64,32.47,32.62,22083.0,32.47,32.64,32.47,32.62,22083.0
2016-12-29 11:30:00,32.64,32.69,32.62,32.64,18690.0,32.64,32.69,32.62,32.64,18690.0
2016-12-29 11:40:00,32.64,32.65,32.55,32.63,33280.0,32.64,32.65,32.55,32.63,33280.0
2016-12-29 11:50:00,32.64,32.65,32.56,32.59,17099.0,32.64,32.65,32.56,32.59,17099.0
2016-12-29 12:00:00,32.59,32.59,32.53,32.53,23068.0,32.59,32.59,32.53,32.53,23068.0
2016-12-29 12:10:00,32.53,32.56,32.5,32.54,21440.0,32.53,32.56,32.5,32.54,21440.0
2016-12-29 12:20:00,32.52,32.58,32.51,32.52,20731.0,32.52,32.58,32.51,32.52,20731.0
2016-12-29 12:30:00,32.52,32.55,32.5,32.5,28451.0,32.52,32.55,32.5,32.5,28451.0
2016-12-29 12:40:00,32.51,32.53,32.48,32.53,15429.0,32.51,32.53,32.48,32.53,15429.0
2016-12-29 12:50:00,32.53,32.6,32.53,32.55,15916.0,32.53,32.6,32.53,32.55,15916.0
2016-12-29 13:00:00,32.54,32.57,32.47,32.49,21313.0,32.54,32.57,32.47,32.49,21313.0
2016-12-29 13:10:00,32.49,32.56,32.48,32.53,17135.0,32.49,32.56,32.48,32.53,17135.0
2016-12-29 13:20:00,32.54,32.57,32.47,32.47,10381.0,32.54,32.57,32.47,32.47,10381.0
2016-12-29 13:30:00,32.49,32.49,32.42,32.42,11863.0,32.49,32.49,32.42,32.42,11863.0
2016-12-29 13:40:00,32.42,32.47,32.41,32.47,6157.0,32.42,32.47,32.41,32.47,6157.0
2016-12-29 13:50:00,32.48,32.49,32.41,32.45,16825.0,32.48,32.49,32.41,32.45,16825.0
2016-12-29 14:00:00,32.44,32.58,32.44,32.5,37243.0,32.44,32.58,32.44,32.5,37243.0
2016-12-29 14:10:00,32.52,32.64,32.52,32.64,36946.0,32.52,32.64,32.52,32.64,36946.0
2016-12-29 14:20:00,32.62,32.67,32.61,32.65,20567.0,32.62,32.67,32.61,32.65,20567.0
2016-12-29 14:30:00,32.64,32.64,32.59,32.61,31429.0,32.64,32.64,32.59,32.61,31429.0
2016-12-29 14:40:00,32.61,32.62,32.54,32.58,34091.0,32.61,32.62,32.54,32.58,34091.0
2016-12-29 14:50:00,32.57,32.59,32.5,32.51,22100.0,32.57,32.59,32.5,32.51,22100.0
2016-12-29 15:00:00,32.51,32.53,32.43,32.46,32461.0,32.51,32.53,32.43,32.46,32461.0
2016-12-29 15:10:00,32.45,32.51,32.45,32.46,73651.0,32.45,32.51,32.45,32.46,73651.0
2016-12-29 15:20:00,32.46,32.57,32.45,32.55,29102.0,32.46,32.57,32.45,32.55,29102.0
2016-12-29 15:30:00,32.54,32.55,32.51,32.53,47566.0,32.54,32.55,32.51,32.53,47566.0
2016-12-29 15:40:00,32.53,32.55,32.47,32.5,65907.0,32.53,32.55,32.47,32.5,65907.0
2016-12-29 15:50:00,32.5,32.57,32.48,32.57,193260.0,32.5,32.57,32.48,32.57,193260.0
2016-12-30 09:30:00,32.6,32.6,32.2,32.31,90865.0,32.6,32.6,32.2,32.31,90865.0
2016-12-30 09:40:00,32.31,32.48,32.08,32.45,129157.0,32.31,32.48,32.08,32.45,129157.0
2016-12-30 09:50:00,32.43,32.44,32.12,32.12,44589.0,32.43,32.44,32.12,32.12,44589.0
2016-12-30 10:00:00,32.1,32.47,32.07,32.43,42476.0,32.1,32.47,32.07,32.43,42476.0
2016-12-30 10:10:00,32.46,32.65,32.45,32.52,103605.0,32.46,32.65,32.45,32.52,103605.0
2016-12-30 10:20:00,32.52,32.79,32.52,32.65,78117.0,32.52,32.79,32.52,32.65,78117.0
2016-12-30 10:30:00,32.63,32.74,32.47,32.51,33263.0,32.63,32.74,32.47,32.51,33263.0
2016-12-30 10:40:00,32.51,32.53,32.41,32.43,23368.0,32.51,32.53,32.41,32.43,23368.0
2016-12-30 10:50:00,32.43,32.53,32.36,32.5,34488.0,32.43,32.53,32.36,32.5,34488.0
2016-12-30 11:00:00,32.51,32.63,32.51,32.61,41009.0,32.51,32.63,32.51,32.61,41009.0
2016-12-30 11:10:00,32.6,32.6,32.5,32.51,18316.0,32.6,32.6,32.5,32.51,18316.0
2016-12-30 11:20:00,32.5,32.66,32.5,32.64,22431.0,32.5,32.66,32.5,32.64,22431.0
2016-12-30 11:30:00,32.62,32.78,32.61,32.71,30585.0,32.62,32.78,32.61,32.71,30585.0
2016-12-30 11:40:00,32.71,32.76,32.66,32.68,20524.0,32.71,32.76,32.66,32.68,20524.0
2016-12-30 11:50:00,32.69,32.74,32.62,32.63,14293.0,32.69,32.74,32.62,32.63,14293.0
2016-12-30 12:00:00,32.62,32.62,32.51,32.55,17795.0,32.62,32.62,32.51,32.55,17795.0
2016-12-30 12:10:00,32.52,32.58,32.45,32.45,31494.0,32.52,32.58,32.45,32.45,31494.0
2016-12-30 12:20:00,32.43,32.47,32.39,32.39,18371.0,32.43,32.47,32.39,32.39,18371.0
2016-12-30 12:30:00,32.4,32.44,32.33,32.33,16529.0,32.4,32.44,32.33,32.33,16529.0
2016-12-30 12:40:00,32.32,32.35,32.27,32.27,21049.0,32.32,32.35,32.27,32.27,21049.0
2016-12-30 12:50:00,32.26,32.26,32.22,32.25,23083.0,32.26,32.26,32.22,32.25,23083.0
2016-12-30 13:00:00,32.25,32.27,32.15,32.16,27507.0,32.25,32.27,32.15,32.16,27507.0
2016-12-30 13:10:00,32.16,32.23,32.1,32.23,41602.0,32.16,32.23,32.1,32.23,41602.0
2016-12-30 13:20:00,32.23,32.24,32.16,32.17,27175.0,32.23,32.24,32.16,32.17,27175.0
2016-12-30 13:30:00,32.17,32.19,32.12,32.16,17648.0,32.17,32.19,32.12,32.16,17648.0
2016-12-30 13:40:00,32.16,32.22,32.14,32.16,16841.0,32.16,32.22,32.14,32.16,16841.0
2016-12-30 13:50:00,32.16,32.16,32.11,32.15,30091.0,32.16,32.16,32.11,32.15,30091.0
2016-12-30 14:00:00,32.15,32.24,32.13,32.2,25703.0,32.15,32.24,32.13,32.2,25703.0
2016-12-30 14:10:00,32.19,32.22,32.15,32.15,24056.0,32.19,32.22,32.15,32.15,24056.0
2016-12-30 14:20:00,32.14,32.16,32.07,32.13,66199.0,32.14,32.16,32.07,32.13,66199.0
2016-12-30 14:30:00,32.12,32.19,32.1,32.15,38281.0,32.12,32.19,32.1,32.15,38281.0
2016-12-30 14:40:00,32.14,32.14,31.96,32.0,113093.0,32.14,32.14,31.96,32.0,113093.0
2016-12-30 14:50:00,31.99,32.06,31.95,31.97,83725.0,31.99,32.06,31.95,31.97,83725.0
2016-12-30 15:00:00,31.98,32.02,31.96,32.0,26942.0,31.98,32.02,31.96,32.0,26942.0
2016-12-30 15:10:00,31.99,32.07,31.96,32.01,39156.0,31.99,32.07,31.96,32.01,39156.0
2016-12-30 15:20:00,32.0,32.08,31.98,32.07,37477.0,32.0,32.08,31.98,32.07,37477.0
2016-12-30 15:30:00,32.08,32.1,32.03,32.04,65378.0,32.08,32.1,32.03,32.04,65378.0
2016-12-30 15:40:00,32.04,32.04,31.96,31.98,74251.0,32.04,32.04,31.96,31.98,74251.0
2016-12-30 15:50:00,31.98,32.09,31.94,32.07,150625.0,31.98,32.09,31.94,32.07,150625.0
2017-01-03 09:30:00,32.61,32.74,32.1,32.53,132639.0,32.61,32.74,32.1,32.53,132639.0
2017-01-03 09:40:00,32.56,33.39,32.55,33.26,164664.0,32.56,33.39,32.55,33.26,164664.0
2017-01-03 09:50:00,33.26,33.63,33.19,33.55,120924.0,33.26,33.63,33.19,33.55,120924.0
2017-01-03 10:00:00,33.51,33.66,33.25,33.61,93752.0,33.51,33.66,33.25,33.61,93752.0
2017-01-03 10:10:00,33.58,33.62,33.39,33.44,66859.0,33.58,33.62,33.39,33.44,66859.0
2017-01-03 10:20:00,33.44,33.53,33.4,33.43,44600.0,33.44,33.53,33.4,33.43,44600.0
2017-01-03 10:30:00,33.43,33.66,33.42,33.46,76818.0,33.43,33.66,33.42,33.46,76818.0
2017-01-03 10:40:00,33.46,33.51,33.25,33.28,66963.0,33.46,33.51,33.25,33.28,66963.0
2017-01-03 10:50:00,33.27,33.44,33.09,33.11,78507.0,33.27,33.44,33.09,33.11,78507.0
2017-01-03 11:00:00,33.09,33.37,32.98,33.35,80836.0,33.09,33.37,32.98,33.35,80836.0
2017-01-03 11:10:00,33.35,33.38,33.19,33.2,51624.0,33.35,33.38,33.19,33.2,51624.0
2017-01-03 11:20:00,33.22,33.33,33.15,33.19,30803.0,33.22,33.33,33.15,33.19,30803.0
2017-01-03 11:30:00,33.19,33.22,33.0,33.0,35772.0,33.19,33.22,33.0,33.0,35772.0
2017-01-03 11:40:00,32.98,33.06,32.89,33.03,96741.0,32.98,33.06,32.89,33.03,96741.0
2017-01-03 11:50:00,33.02,33.16,33.0,33.16,35414.0,33.02,33.16,33.0,33.16,35414.0
2017-01-03 12:00:00,33.16,33.17,32.96,33.04,29041.0,33.16,33.17,32.96,33.04,29041.0
2017-01-03 12:10:00,33.03,33.14,33.0,33.07,39453.0,33.03,33.14,33.0,33.07,39453.0
2017-01-03 12:20:00,33.08,33.24,33.08,33.23,28610.0,33.08,33.24,33.08,33.23,28610.0
2017-01-03 12:30:00,33.22,33.3,33.2,33.25,26500.0,33.22,33.3,33.2,33.25,26500.0
2017-01-03 12:40:00,33.25,33.28,33.12,33.28,32302.0,33.25,33.28,33.12,33.28,32302.0
2017-01-03 12:50:00,33.27,33.46,33.23,33.42,44049.0,33.27,33.46,33.23,33.42,44049.0
2017-01-03 13:00:00,33.44,33.51,33.43,33.48,47993.0,33.44,33.51,33.43,33.48,47993.0
2017-01-03 13:10:00,33.47,33.51,33.42,33.45,37993.0,33.47,33.51,33.42,33.45,37993.0
2017-01-03 13:20:00,33.46,33.48,33.41,33.45,26215.0,33.46,33.48,33.41,33.45,26215.0
2017-01-03 13:30:00,33.44,33.48,33.36,33.38,20557.0,33.44,33.48,33.36,33.38,20557.0
2017-01-03 13:40:00,33.37,33.41,33.3,33.3,48665.0,33.37,33.41,33.3,33.3,48665.0
2017-01-03 13:50:00,33.31,33.4,33.26,33.4,37602.0,33.31,33.4,33.26,33.4,37602.0
2017-01-03 14:00:00,33.4,33.45,33.3,33.3,31600.0,33.4,33.45,33.3,33.3,31600.0
2017-01-03 14:10:00,33.33,33.47,33.33,33.47,47284.0,33.33,33.47,33.33,33.47,47284.0
2017-01-03 14:20:00,33.47,33.47,33.24,33.24,32937.0,33.47,33.47,33.24,33.24,32937.0
2017-01-03 14:30:00,33.25,33.36,33.24,33.28,33003.0,33.25,33.36,33.24,33.28,33003.0
2017-01-03 14:40:00,33.26,33.37,33.25,33.3,39241.0,33.26,33.37,33.25,33.3,39241.0
2017-01-03 14:50:00,33.31,33.45,33.31,33.37,37718.0,33.31,33.45,33.31,33.37,37718.0
2017-01-03 15:00:00,33.37,33.47,33.37,33.42,37504.0,33.37,33.47,33.37,33.42,37504.0
2017-01-03 15:10:00,33.41,33.44,33.34,33.4,40462.0,33.41,33.44,33.34,33.4,40462.0
2017-01-03 15:20:00,33.4,33.44,33.32,33.38,43716.0,33.4,33.44,33.32,33.38,43716.0
2017-01-03 15:30:00,33.38,33.47,33.32,33.47,56846.0,33.38,33.47,33.32,33.47,56846.0
2017-01-03 15:40:00,33.46,33.5,33.42,33.45,84921.0,33.46,33.5,33.42,33.45,84921.0
2017-01-03 15:50:00,33.46,33.54,33.46,33.53,218832.0,33.46,33.54,33.46,33.53,218832.0
2017-01-04 09:30:00,33.69,34.24,33.65,34.1,98306.0,33.69,34.24,33.65,34.1,98306.0
2017-01-04 09:40:00,34.06,34.09,33.8,33.81,94295.0,34.06,34.09,33.8,33.81,94295.0
2017-01-04 09:50:00,33.81,33.9,33.73,33.81,75189.0,33.81,33.9,33.73,33.81,75189.0
2017-01-04 10:00:00,33.83,34.19,33.83,34.07,59075.0,33.83,34.19,33.83,34.07,59075.0
2017-01-04 10:10:00,34.05,34.08,33.95,34.07,55366.0,34.05,34.08,33.95,34.07,55366.0
2017-01-04 10:20:00,34.08,34.17,33.97,34.04,80472.0,34.08,34.17,33.97,34.04,80472.0
2017-01-04 10:30:00,34.04,34.18,34.04,34.06,51518.0,34.04,34.18,34.04,34.06,51518.0
2017-01-04 10:40:00,34.07,34.13,34.0,34.12,36283.0,34.07,34.13,34.0,34.12,36283.0
2017-01-04 10:50:00,34.12,34.29,34.11,34.27,73672.0,34.12,34.29,34.11,34.27,73672.0
2017-01-04 11:00:00,34.27,34.33,34.23,34.29,46443.0,34.27,34.33,34.23,34.29,46443.0
2017-01-04 11:10:00,34.29,34.3,34.18,34.27,26175.0,34.29,34.3,34.18,34.27,26175.0
2017-01-04 11:20:00,34.27,34.35,34.17,34.31,75148.0,34.27,34.35,34.17,34.31,75148.0
2017-01-04 11:30:00,34.31,34.38,34.28,34.32,81839.0,34.31,34.38,34.28,34.32,81839.0
2017-01-04 11:40:00,34.31,34.35,34.17,34.25,84024.0,34.31,34.35,34.17,34.25,84024.0
2017-01-04 11:50:00,34.25,34.46,34.24,34.39,63377.0,34.25,34.46,34.24,34.39,63377.0
2017-01-04 12:00:00,34.38,34.51,34.35,34.43,56464.0,34.38,34.51,34.35,34.43,56464.0
2017-01-04 12:10:00,34.41,34.43,34.28,34.33,26148.0,34.41,34.43,34.28,34.33,26148.0
2017-01-04 12:20:00,34.34,34.34,34.11,34.2,57532.0,34.34,34.34,34.11,34.2,57532.0
2017-01-04 12:30:00,34.2,34.23,34.16,34.21,43107.0,34.2,34.23,34.16,34.21,43107.0
2017-01-04 12:40:00,34.21,34.26,34.15,34.18,34562.0,34.21,34.26,34.15,34.18,34562.0
2017-01-04 12:50:00,34.19,34.19,34.13,34.15,27928.0,34.19,34.19,34.13,34.15,27928.0
2017-01-04 13:00:00,34.15,34.26,34.15,34.26,23956.0,34.15,34.26,34.15,34.26,23956.0
2017-01-04 13:10:00,34.26,34.28,34.21,34.23,43753.0,34.26,34.28,34.21,34.23,43753.0
2017-01-04 13:20:00,34.23,34.27,34.21,34.25,26578.0,34.23,34.27,34.21,34.25,26578.0
2017-01-04 13:30:00,34.22,34.27,34.11,34.12,37783.0,34.22,34.27,34.11,34.12,37783.0
2017-01-04 13:40:00,34.12,34.13,33.98,34.01,72466.0,34.12,34.13,33.98,34.01,72466.0
2017-01-04 13:50:00,34.01,34.06,33.91,34.0,53496.0,34.01,34.06,33.91,34.0,53496.0
2017-01-04 14:00:00,34.03,34.17,34.01,34.15,37833.0,34.03,34.17,34.01,34.15,37833.0
2017-01-04 14:10:00,34.17,34.3,34.17,34.24,39109.0,34.17,34.3,34.17,34.24,39109.0
2017-01-04 14:20:00,34.25,34.31,34.12,34.22,29532.0,34.25,34.31,34.12,34.22,29532.0
2017-01-04 14:30:00,34.2,34.29,34.19,34.21,30947.0,34.2,34.29,34.19,34.21,30947.0
2017-01-04 14:40:00,34.22,34.28,34.14,34.23,24621.0,34.22,34.28,34.14,34.23,24621.0
2017-01-04 14:50:00,34.24,34.3,34.22,34.25,35814.0,34.24,34.3,34.22,34.25,35814.0
2017-01-04 15:00:00,34.25,34.29,34.24,34.28,56310.0,34.25,34.29,34.24,34.28,56310.0
2017-01-04 15:10:00,34.27,34.28,34.2,34.23,56224.0,34.27,34.28,34.2,34.23,56224.0
2017-01-04 15:20:00,34.23,34.25,34.18,34.19,43065.0,34.23,34.25,34.18,34.19,43065.0
2017-01-04 15:30:00,34.19,34.21,34.12,34.12,62936.0,34.19,34.21,34.12,34.12,62936.0
2017-01-04 15:40:00,34.12,34.16,34.06,34.08,78986.0,34.12,34.16,34.06,34.08,78986.0
2017-01-04 15:50:00,34.09,34.21,34.09,34.17,146266.0,34.09,34.21,34.09,34.17,146266.0
2017-01-05 09:30:00,33.87,34.16,33.71,33.92,84913.0,33.87,34.16,33.71,33.92,84913.0
2017-01-05 09:40:00,33.91,33.94,33.77,33.77,86943.0,33.91,33.94,33.77,33.77,86943.0
2017-01-05 09:50:00,33.77,33.83,33.56,33.75,65229.0,33.77,33.83,33.56,33.75,65229.0
2017-01-05 10:00:00,33.76,33.85,33.61,33.73,39426.0,33.76,33.85,33.61,33.73,39426.0
2017-01-05 10:10:00,33.72,33.99,33.71,33.87,22646.0,33.72,33.99,33.71,33.87,22646.0
2017-01-05 10:20:00,33.86,34.06,33.78,34.06,27946.0,33.86,34.06,33.78,34.06,27946.0
2017-01-05 10:30:00,34.03,34.05,33.87,33.95,20217.0,34.03,34.05,33.87,33.95,20217.0
2017-01-05 10:40:00,33.94,34.04,33.88,33.94,21925.0,33.94,34.04,33.88,33.94,21925.0
2017-01-05 10:50:00,33.94,34.03,33.88,33.94,29006.0,33.94,34.03,33.88,33.94,29006.0
2017-01-05 11:00:00,33.95,34.03,33.81,33.83,37736.0,33.95,34.03,33.81,33.83,37736.0
2017-01-05 11:10:00,33.84,33.96,33.81,33.96,19135.0,33.84,33.96,33.81,33.96,19135.0
2017-01-05 11:20:00,33.96,33.96,33.67,33.68,44673.0,33.96,33.96,33.67,33.68,44673.0
2017-01-05 11:30:00,33.67,33.73,33.61,33.62,52910.0,33.67,33.73,33.61,33.62,52910.0
2017-01-05 11:40:00,33.61,33.66,33.58,33.6,31451.0,33.61,33.66,33.58,33.6,31451.0
2017-01-05 11:50:00,33.59,33.61,33.5,33.6,20579.0,33.59,33.61,33.5,33.6,20579.0
2017-01-05 12:00:00,33.6,33.62,33.56,33.6,16455.0,33.6,33.62,33.56,33.6,16455.0
2017-01-05 12:10:00,33.6,33.67,33.53,33.67,12773.0,33.6,33.67,33.53,33.67,12773.0
2017-01-05 12:20:00,33.67,33.69,33.64,33.65,18993.0,33.67,33.69,33.64,33.65,18993.0
2017-01-05 12:30:00,33.66,33.66,33.56,33.61,17469.0,33.66,33.66,33.56,33.61,17469.0
2017-01-05 12:40:00,33.62,33.67,33.59,33.65,10884.0,33.62,33.67,33.59,33.65,10884.0
2017-01-05 12:50:00,33.63,33.71,33.63,33.68,14118.0,33.63,33.71,33.63,33.68,14118.0
2017-01-05 13:00:00,33.68,33.72,33.6,33.68,13515.0,33.68,33.72,33.6,33.68,13515.0
2017-01-05 13:10:00,33.68,33.71,33.67,33.68,7735.0,33.68,33.71,33.67,33.68,7735.0
2017-01-05 13:20:00,33.7,33.72,33.67,33.69,15124.0,33.7,33.72,33.67,33.69,15124.0
2017-01-05 13:30:00,33.69,33.76,33.68,33.73,9694.0,33.69,33.76,33.68,33.73,9694.0
2017-01-05 13:40:00,33.75,33.76,33.7,33.76,9991.0,33.75,33.76,33.7,33.76,9991.0
2017-01-05 13:50:00,33.76,33.77,33.72,33.73,10600.0,33.76,33.77,33.72,33.73,10600.0
2017-01-05 14:00:00,33.73,33.84,33.69,33.72,41388.0,33.73,33.84,33.69,33.72,41388.0
2017-01-05 14:10:00,33.74,33.8,33.74,33.77,12223.0,33.74,33.8,33.74,33.77,12223.0
2017-01-05 14:20:00,33.78,33.81,33.73,33.73,13574.0,33.78,33.81,33.73,33.73,13574.0
2017-01-05 14:30:00,33.77,33.81,33.73,33.79,22042.0,33.77,33.81,33.73,33.79,22042.0
2017-01-05 14:40:00,33.8,33.82,33.69,33.76,24824.0,33.8,33.82,33.69,33.76,24824.0
2017-01-05 14:50:00,33.74,33.77,33.69,33.71,22382.0,33.74,33.77,33.69,33.71,22382.0
2017-01-05 15:00:00,33.7,33.79,33.69,33.74,25926.0,33.7,33.79,33.69,33.74,25926.0
2017-01-05 15:10:00,33.73,33.84,33.73,33.82,50222.0,33.73,33.84,33.73,33.82,50222.0
2017-01-05 15:20:00,33.81,33.91,33.79,33.91,33899.0,33.81,33.91,33.79,33.91,33899.0
2017-01-05 15:30:00,33.91,33.93,33.87,33.88,37008.0,33.91,33.93,33.87,33.88,37008.0
2017-01-05 15:40:00,33.88,33.88,33.8,33.87,40799.0,33.88,33.88,33.8,33.87,40799.0
2017-01-05 15:50:00,33.87,33.91,33.8,33.89,214072.0,33.87,33.91,33.8,33.89,214072.0
2017-01-06 09:30:00,34.07,34.08,33.76,34.01,41980.0,34.07,34.08,33.76,34.01,41980.0
2017-01-06 09:40:00,33.99,34.07,33.87,33.99,46509.0,33.99,34.07,33.87,33.99,46509.0
2017-01-06 09:50:00,34.0,34.01,33.69,33.78,24460.0,34.0,34.01,33.69,33.78,24460.0
2017-01-06 10:00:00,33.78,33.8,33.51,33.53,23400.0,33.78,33.8,33.51,33.53,23400.0
2017-01-06 10:10:00,33.53,33.74,33.5,33.67,36092.0,33.53,33.74,33.5,33.67,36092.0
2017-01-06 10:20:00,33.67,33.75,33.6,33.68,24533.0,33.67,33.75,33.6,33.68,24533.0
2017-01-06 10:30:00,33.71,33.72,33.63,33.7,22322.0,33.71,33.72,33.63,33.7,22322.0
2017-01-06 10:40:00,33.7,33.79,33.69,33.76,16537.0,33.7,33.79,33.69,33.76,16537.0
2017-01-06 10:50:00,33.76,33.93,33.74,33.8,50746.0,33.76,33.93,33.74,33.8,50746.0
2017-01-06 11:00:00,33.82,33.84,33.71,33.71,16522.0,33.82,33.84,33.71,33.71,16522.0
2017-01-06 11:10:00,33.71,33.77,33.68,33.77,26710.0,33.71,33.77,33.68,33.77,26710.0
2017-01-06 11:20:00,33.77,33.85,33.75,33.77,28783.0,33.77,33.85,33.75,33.77,28783.0
2017-01-06 11:30:00,33.78,33.79,33.72,33.77,31725.0,33.78,33.79,33.72,33.77,31725.0
2017-01-06 11:40:00,33.78,33.83,33.76,33.76,23935.0,33.78,33.83,33.76,33.76,23935.0
2017-01-06 11:50:00,33.77,33.8,33.75,33.77,22899.0,33.77,33.8,33.75,33.77,22899.0
2017-01-06 12:00:00,33.77,33.8,33.74,33.77,20858.0,33.77,33.8,33.74,33.77,20858.0
2017-01-06 12:10:00,33.79,33.84,33.78,33.82,22912.0,33.79,33.84,33.78,33.82,22912.0
2017-01-06 12:20:00,33.82,33.92,33.77,33.89,32445.0,33.82,33.92,33.77,33.89,32445.0
2017-01-06 12:30:00,33.91,33.92,33.83,33.83,9224.0,33.91,33.92,33.83,33.83,9224.0
2017-01-06 12:40:00,33.83,33.83,33.74,33.74,20531.0,33.83,33.83,33.74,33.74,20531.0
2017-01-06 12:50:00,33.75,33.82,33.74,33.78,11100.0,33.75,33.82,33.74,33.78,11100.0
2017-01-06 13:00:00,33.77,33.82,33.72,33.73,10440.0,33.77,33.82,33.72,33.73,10440.0
2017-01-06 13:10:00,33.73,33.76,33.68,33.7,14527.0,33.73,33.76,33.68,33.7,14527.0
2017-01-06 13:20:00,33.67,33.7,33.58,33.6,15503.0,33.67,33.7,33.58,33.6,15503.0
2017-01-06 13:30:00,33.59,33.63,33.56,33.63,13999.0,33.59,33.63,33.56,33.63,13999.0
2017-01-06 13:40:00,33.62,33.69,33.61,33.68,20758.0,33.62,33.69,33.61,33.68,20758.0
2017-01-06 13:50:00,33.7,33.71,33.63,33.64,9993.0,33.7,33.71,33.63,33.64,9993.0
2017-01-06 14:00:00,33.65,33.69,33.63,33.65,14770.0,33.65,33.69,33.63,33.65,14770.0
2017-01-06 14:10:00,33.66,33.72,33.65,33.67,17090.0,33.66,33.72,33.65,33.67,17090.0
2017-01-06 14:20:00,33.68,33.69,33.59,33.61,18250.0,33.68,33.69,33.59,33.61,18250.0
2017-01-06 14:30:00,33.62,33.65,33.57,33.58,12690.0,33.62,33.65,33.57,33.58,12690.0
2017-01-06 14:40:00,33.59,33.62,33.52,33.54,24050.0,33.59,33.62,33.52,33.54,24050.0
2017-01-06 14:50:00,33.55,33.6,33.55,33.56,10852.0,33.55,33.6,33.55,33.56,10852.0
2017-01-06 15:00:00,33.54,33.61,33.54,33.54,14085.0,33.54,33.61,33.54,33.54,14085.0
2017-01-06 15:10:00,33.56,33.56,33.51,33.52,17830.0,33.56,33.56,33.51,33.52,17830.0
2017-01-06 15:20:00,33.53,33.54,33.43,33.44,58830.0,33.53,33.54,33.43,33.44,58830.0
2017-01-06 15:30:00,33.45,33.46,33.36,33.37,57623.0,33.45,33.46,33.36,33.37,57623.0
2017-01-06 15:40:00,33.37,33.4,33.35,33.35,61672.0,33.37,33.4,33.35,33.35,61672.0
2017-01-06 15:50:00,33.35,33.38,33.3,33.33,142578.0,33.35,33.38,33.3,33.33,142578.0
2017-01-09 09:30:00,33.38,33.46,33.25,33.38,68496.0,33.38,33.46,33.25,33.38,68496.0
2017-01-09 09:40:00,33.37,33.42,33.06,33.07,32085.0,33.37,33.42,33.06,33.07,32085.0
2017-01-09 09:50:00,33.11,33.52,33.02,33.48,39863.0,33.11,33.52,33.02,33.48,39863.0
2017-01-09 10:00:00,33.48,33.54,33.24,33.27,31468.0,33.48,33.54,33.24,33.27,31468.0
2017-01-09 10:10:00,33.26,33.29,33.04,33.16,35792.0,33.26,33.29,33.04,33.16,35792.0
2017-01-09 10:20:00,33.16,33.2,33.09,33.18,21797.0,33.16,33.2,33.09,33.18,21797.0
2017-01-09 10:30:00,33.17,33.24,33.09,33.13,36857.0,33.17,33.24,33.09,33.13,36857.0
2017-01-09 10:40:00,33.13,33.46,33.12,33.46,41403.0,33.13,33.46,33.12,33.46,41403.0
2017-01-09 10:50:00,33.46,33.61,33.46,33.6,35109.0,33.46,33.61,33.46,33.6,35109.0
2017-01-09 11:00:00,33.6,33.66,33.53,33.53,35740.0,33.6,33.66,33.53,33.53,35740.0
2017-01-09 11:10:00,33.52,33.61,33.52,33.58,26164.0,33.52,33.61,33.52,33.58,26164.0
2017-01-09 11:20:00,33.58,33.62,33.55,33.59,13279.0,33.58,33.62,33.55,33.59,13279.0
2017-01-09 11:30:00,33.59,33.67,33.56,33.66,25307.0,33.59,33.67,33.56,33.66,25307.0
2017-01-09 11:40:00,33.67,33.7,33.56,33.56,21099.0,33.67,33.7,33.56,33.56,21099.0
2017-01-09 11:50:00,33.55,33.55,33.4,33.45,16638.0,33.55,33.55,33.4,33.45,16638.0
2017-01-09 12:00:00,33.47,33.56,33.41,33.56,16871.0,33.47,33.56,33.41,33.56,16871.0
2017-01-09 12:10:00,33.52,33.64,33.51,33.6,19550.0,33.52,33.64,33.51,33.6,19550.0
2017-01-09 12:20:00,33.61,33.67,33.59,33.63,15213.0,33.61,33.67,33.59,33.63,15213.0
2017-01-09 12:30:00,33.64,33.65,33.55,33.55,12359.0,33.64,33.65,33.55,33.55,12359.0
2017-01-09 12:40:00,33.56,33.66,33.56,33.58,13424.0,33.56,33.66,33.56,33.58,13424.0
2017-01-09 12:50:00,33.59,33.69,33.58,33.64,16928.0,33.59,33.69,33.58,33.64,16928.0
2017-01-09 13:00:00,33.65,33.69,33.63,33.64,8429.0,33.65,33.69,33.63,33.64,8429.0
2017-01-09 13:10:00,33.65,33.66,33.58,33.6,11721.0,33.65,33.66,33.58,33.6,11721.0
2017-01-09 13:20:00,33.62,33.65,33.52,33.55,14470.0,33.62,33.65,33.52,33.55,14470.0
2017-01-09 13:30:00,33.56,33.56,33.45,33.46,36274.0,33.56,33.56,33.45,33.46,36274.0
2017-01-09 13:40:00,33.48,33.5,33.45,33.49,9763.0,33.48,33.5,33.45,33.49,9763.0
2017-01-09 13:50:00,33.48,33.49,33.42,33.44,15970.0,33.48,33.49,33.42,33.44,15970.0
2017-01-09 14:00:00,33.46,33.53,33.44,33.52,12101.0,33.46,33.53,33.44,33.52,12101.0
2017-01-09 14:10:00,33.53,33.55,33.47,33.55,26909.0,33.53,33.55,33.47,33.55,26909.0
2017-01-09 14:20:00,33.55,33.58,33.51,33.51,27613.0,33.55,33.58,33.51,33.51,27613.0
2017-01-09 14:30:00,33.53,33.53,33.44,33.52,31448.0,33.53,33.53,33.44,33.52,31448.0
2017-01-09 14:40:00,33.52,33.57,33.5,33.56,10105.0,33.52,33.57,33.5,33.56,10105.0
2017-01-09 14:50:00,33.55,33.59,33.52,33.53,27235.0,33.55,33.59,33.52,33.53,27235.0
2017-01-09 15:00:00,33.53,33.56,33.52,33.55,18009.0,33.53,33.56,33.52,33.55,18009.0
2017-01-09 15:10:00,33.55,33.59,33.52,33.57,25401.0,33.55,33.59,33.52,33.57,25401.0
2017-01-09 15:20:00,33.57,33.64,33.55,33.63,13588.0,33.57,33.64,33.55,33.63,13588.0
2017-01-09 15:30:00,33.63,33.65,33.55,33.59,25760.0,33.63,33.65,33.55,33.59,25760.0
2017-01-09 15:40:00,33.59,33.63,33.58,33.6,37655.0,33.59,33.63,33.58,33.6,37655.0
2017-01-09 15:50:00,33.59,33.62,33.56,33.57,63330.0,33.59,33.62,33.56,33.57,63330.0
2017-01-10 09:30:00,33.59,33.78,33.52,33.69,58889.0,33.59,33.78,33.52,33.69,58889.0
2017-01-10 09:40:00,33.68,33.74,33.51,33.56,28581.0,33.68,33.74,33.51,33.56,28581.0
2017-01-10 09:50:00,33.56,33.57,33.06,33.06,56742.0,33.56,33.57,33.06,33.06,56742.0
2017-01-10 10:00:00,33.09,33.22,33.08,33.16,37741.0,33.09,33.22,33.08,33.16,37741.0
2017-01-10 10:10:00,33.14,33.17,33.01,33.02,30820.0,33.14,33.17,33.01,33.02,30820.0
2017-01-10 10:20:00,33.04,33.26,33.04,33.24,16849.0,33.04,33.26,33.04,33.24,16849.0
2017-01-10 10:30:00,33.22,33.38,33.21,33.27,17875.0,33.22,33.38,33.21,33.27,17875.0
2017-01-10 10:40:00,33.26,33.32,33.21,33.23,14508.0,33.26,33.32,33.21,33.23,14508.0
2017-01-10 10:50:00,33.24,33.38,33.23,33.3,38817.0,33.24,33.38,33.23,33.3,38817.0
2017-01-10 11:00:00,33.28,33.53,33.28,33.46,35974.0,33.28,33.53,33.28,33.46,35974.0
2017-01-10 11:10:00,33.46,33.52,33.37,33.39,14541.0,33.46,33.52,33.37,33.39,14541.0
2017-01-10 11:20:00,33.41,33.49,33.39,33.4,32917.0,33.41,33.49,33.39,33.4,32917.0
2017-01-10 11:30:00,33.43,33.44,33.38,33.42,12473.0,33.43,33.44,33.38,33.42,12473.0
2017-01-10 11:40:00,33.43,33.45,33.39,33.42,11949.0,33.43,33.45,33.39,33.42,11949.0
2017-01-10 11:50:00,33.44,33.47,33.39,33.42,12539.0,33.44,33.47,33.39,33.42,12539.0
2017-01-10 12:00:00,33.42,33.46,33.42,33.46,12319.0,33.42,33.46,33.42,33.46,12319.0
2017-01-10 12:10:00,33.47,33.53,33.44,33.46,12473.0,33.47,33.53,33.44,33.46,12473.0
2017-01-10 12:20:00,33.47,33.6,33.47,33.55,16635.0,33.47,33.6,33.47,33.55,16635.0
2017-01-10 12:30:00,33.57,33.61,33.55,33.59,16545.0,33.57,33.61,33.55,33.59,16545.0
2017-01-10 12:40:00,33.6,33.6,33.48,33.48,18166.0,33.6,33.6,33.48,33.48,18166.0
2017-01-10 12:50:00,33.5,33.56,33.49,33.5,18413.0,33.5,33.56,33.49,33.5,18413.0
2017-01-10 13:00:00,33.5,33.56,33.49,33.56,35790.0,33.5,33.56,33.49,33.56,35790.0
2017-01-10 13:10:00,33.56,33.6,33.52,33.58,10121.0,33.56,33.6,33.52,33.58,10121.0
2017-01-10 13:20:00,33.57,33.62,33.56,33.59,9938.0,33.57,33.62,33.56,33.59,9938.0
2017-01-10 13:30:00,33.59,33.61,33.57,33.58,9767.0,33.59,33.61,33.57,33.58,9767.0
2017-01-10 13:40:00,33.59,33.62,33.49,33.55,20811.0,33.59,33.62,33.49,33.55,20811.0
2017-01-10 13:50:00,33.55,33.58,33.48,33.5,14462.0,33.55,33.58,33.48,33.5,14462.0
2017-01-10 14:00:00,33.49,33.52,33.43,33.47,18454.0,33.49,33.52,33.43,33.47,18454.0
2017-01-10 14:10:00,33.49,33.57,33.47,33.55,11257.0,33.49,33.57,33.47,33.55,11257.0
2017-01-10 14:20:00,33.54,33.55,33.38,33.39,45252.0,33.54,33.55,33.38,33.39,45252.0
2017-01-10 14:30:00,33.38,33.48,33.37,33.47,13515.0,33.38,33.48,33.37,33.47,13515.0
2017-01-10 14:40:00,33.47,33.49,33.39,33.41,25066.0,33.47,33.49,33.39,33.41,25066.0
2017-01-10 14:50:00,33.41,33.49,33.38,33.48,48083.0,33.41,33.49,33.38,33.48,48083.0
2017-01-10 15:00:00,33.47,33.53,33.4,33.43,35756.0,33.47,33.53,33.4,33.43,35756.0
2017-01-10 15:10:00,33.44,33.45,33.32,33.36,39965.0,33.44,33.45,33.32,33.36,39965.0
2017-01-10 15:20:00,33.37,33.41,33.33,33.35,13585.0,33.37,33.41,33.33,33.35,13585.0
2017-01-10 15:30:00,33.34,33.44,33.33,33.38,34666.0,33.34,33.44,33.33,33.38,34666.0
2017-01-10 15:40:00,33.38,33.43,33.36,33.4,34781.0,33.38,33.43,33.36,33.4,34781.0
2017-01-10 15:50:00,33.4,33.44,33.38,33.4,68807.0,33.4,33.44,33.38,33.4,68807.0
2017-01-11 09:30:00,33.34,33.55,33.21,33.43,38989.0,33.34,33.55,33.21,33.43,38989.0
2017-01-11 09:40:00,33.46,33.66,33.44,33.65,36828.0,33.46,33.66,33.44,33.65,36828.0
2017-01-11 09:50:00,33.63,34.17,33.61,34.14,141777.0,33.63,34.17,33.61,34.14,141777.0
2017-01-11 10:00:00,34.18,34.39,34.0,34.35,127251.0,34.18,34.39,34.0,34.35,127251.0
2017-01-11 10:10:00,34.35,34.45,34.24,34.36,63313.0,34.35,34.45,34.24,34.36,63313.0
2017-01-11 10:20:00,34.35,34.66,34.35,34.55,124698.0,34.35,34.66,34.35,34.55,124698.0
2017-01-11 10:30:00,34.5,34.83,34.46,34.83,118787.0,34.5,34.83,34.46,34.83,118787.0
2017-01-11 10:40:00,34.83,34.98,34.81,34.87,95336.0,34.83,34.98,34.81,34.87,95336.0
2017-01-11 10:50:00,34.89,34.98,34.74,34.79,81830.0,34.89,34.98,34.74,34.79,81830.0
2017-01-11 11:00:00,34.8,34.94,34.8,34.88,59131.0,34.8,34.94,34.8,34.88,59131.0
2017-01-11 11:10:00,34.88,34.94,34.8,34.82,51886.0,34.88,34.94,34.8,34.82,51886.0
2017-01-11 11:20:00,34.84,34.87,34.64,34.73,58756.0,34.84,34.87,34.64,34.73,58756.0
2017-01-11 11:30:00,34.71,34.78,34.49,34.59,67873.0,34.71,34.78,34.49,34.59,67873.0
2017-01-11 11:40:00,34.59,34.99,34.59,34.95,108896.0,34.59,34.99,34.59,34.95,108896.0
2017-01-11 11:50:00,34.95,35.25,34.93,35.21,158393.0,34.95,35.25,34.93,35.21,158393.0
2017-01-11 12:00:00,35.2,35.22,35.01,35.04,46118.0,35.2,35.22,35.01,35.04,46118.0
2017-01-11 12:10:00,35.03,35.08,34.83,34.9,89690.0,35.03,35.08,34.83,34.9,89690.0
2017-01-11 12:20:00,34.88,35.03,34.85,34.94,33766.0,34.88,35.03,34.85,34.94,33766.0
2017-01-11 12:30:00,34.95,35.04,34.9,34.94,33585.0,34.95,35.04,34.9,34.94,33585.0
2017-01-11 12:40:00,34.96,34.97,34.75,34.86,37126.0,34.96,34.97,34.75,34.86,37126.0
2017-01-11 12:50:00,34.84,34.89,34.73,34.83,26922.0,34.84,34.89,34.73,34.83,26922.0
2017-01-11 13:00:00,34.82,34.87,34.63,34.66,33822.0,34.82,34.87,34.63,34.66,33822.0
2017-01-11 13:10:00,34.67,34.74,34.57,34.62,35136.0,34.67,34.74,34.57,34.62,35136.0
2017-01-11 13:20:00,34.63,34.75,34.58,34.62,28550.0,34.63,34.75,34.58,34.62,28550.0
2017-01-11 13:30:00,34.6,34.78,34.58,34.69,21035.0,34.6,34.78,34.58,34.69,21035.0
2017-01-11 13:40:00,34.69,34.71,34.62,34.7,43130.0,34.69,34.71,34.62,34.7,43130.0
2017-01-11 13:50:00,34.7,34.82,34.61,34.81,60498.0,34.7,34.82,34.61,34.81,60498.0
2017-01-11 14:00:00,34.81,35.01,34.8,34.95,76449.0,34.81,35.01,34.8,34.95,76449.0
2017-01-11 14:10:00,34.98,35.02,34.78,34.8,60862.0,34.98,35.02,34.78,34.8,60862.0
2017-01-11 14:20:00,34.8,35.0,34.8,34.97,38206.0,34.8,35.0,34.8,34.97,38206.0
2017-01-11 14:30:00,34.96,35.14,34.95,35.14,62737.0,34.96,35.14,34.95,35.14,62737.0
2017-01-11 14:40:00,35.12,35.12,34.98,35.05,42062.0,35.12,35.12,34.98,35.05,42062.0
2017-01-11 14:50:00,35.04,35.1,35.01,35.1,44722.0,35.04,35.1,35.01,35.1,44722.0
2017-01-11 15:00:00,35.07,35.12,35.03,35.05,48416.0,35.07,35.12,35.03,35.05,48416.0
2017-01-11 15:10:00,35.04,35.06,34.97,35.01,51594.0,35.04,35.06,34.97,35.01,51594.0
2017-01-11 15:20:00,35.02,35.05,34.98,35.05,73458.0,35.02,35.05,34.98,35.05,73458.0
2017-01-11 15:30:00,35.05,35.1,35.0,35.08,83952.0,35.05,35.1,35.0,35.08,83952.0
2017-01-11 15:40:00,35.08,35.14,35.02,35.11,93694.0,35.08,35.14,35.02,35.11,93694.0
2017-01-11 15:50:00,35.11,35.14,34.97,35.0,295728.0,35.11,35.14,34.97,35.0,295728.0
2017-01-12 09:30:00,35.05,35.11,34.58,34.67,69087.0,35.05,35.11,34.58,34.67,69087.0
2017-01-12 09:40:00,34.65,34.76,34.52,34.61,70512.0,34.65,34.76,34.52,34.61,70512.0
2017-01-12 09:50:00,34.63,34.68,34.4,34.55,46425.0,34.63,34.68,34.4,34.55,46425.0
2017-01-12 10:00:00,34.6,34.68,34.32,34.4,64742.0,34.6,34.68,34.32,34.4,64742.0
2017-01-12 10:10:00,34.41,34.45,34.25,34.34,32271.0,34.41,34.45,34.25,34.34,32271.0
2017-01-12 10:20:00,34.36,34.53,34.3,34.49,53634.0,34.36,34.53,34.3,34.49,53634.0
2017-01-12 10:30:00,34.48,34.5,34.31,34.35,20163.0,34.48,34.5,34.31,34.35,20163.0
2017-01-12 10:40:00,34.33,34.56,34.28,34.5,43136.0,34.33,34.56,34.28,34.5,43136.0
2017-01-12 10:50:00,34.55,34.55,34.47,34.49,32163.0,34.55,34.55,34.47,34.49,32163.0
2017-01-12 11:00:00,34.5,34.5,34.38,34.42,31794.0,34.5,34.5,34.38,34.42,31794.0
2017-01-12 11:10:00,34.42,34.59,34.41,34.54,24114.0,34.42,34.59,34.41,34.54,24114.0
2017-01-12 11:20:00,34.53,34.65,34.5,34.64,19523.0,34.53,34.65,34.5,34.64,19523.0
2017-01-12 11:30:00,34.65,34.68,34.59,34.62,19841.0,34.65,34.68,34.59,34.62,19841.0
2017-01-12 11:40:00,34.62,34.69,34.58,34.68,14224.0,34.62,34.69,34.58,34.68,14224.0
2017-01-12 11:50:00,34.69,34.73,34.65,34.71,25132.0,34.69,34.73,34.65,34.71,25132.0
2017-01-12 12:00:00,34.71,34.84,34.71,34.83,20808.0,34.71,34.84,34.71,34.83,20808.0
2017-01-12 12:10:00,34.83,34.9,34.79,34.9,16562.0,34.83,34.9,34.79,34.9,16562.0
2017-01-12 12:20:00,34.89,34.91,34.81,34.86,16527.0,34.89,34.91,34.81,34.86,16527.0
2017-01-12 12:30:00,34.85,34.89,34.79,34.84,8544.0,34.85,34.89,34.79,34.84,8544.0
2017-01-12 12:40:00,34.81,34.85,34.8,34.85,10325.0,34.81,34.85,34.8,34.85,10325.0
2017-01-12 12:50:00,34.84,34.9,34.83,34.86,14876.0,34.84,34.9,34.83,34.86,14876.0
2017-01-12 13:00:00,34.87,34.93,34.85,34.86,12967.0,34.87,34.93,34.85,34.86,12967.0
2017-01-12 13:10:00,34.9,34.9,34.8,34.83,12059.0,34.9,34.9,34.8,34.83,12059.0
2017-01-12 13:20:00,34.83,34.83,34.73,34.75,10704.0,34.83,34.83,34.73,34.75,10704.0
2017-01-12 13:30:00,34.76,34.77,34.7,34.74,11046.0,34.76,34.77,34.7,34.74,11046.0
2017-01-12 13:40:00,34.74,34.84,34.74,34.84,16738.0,34.74,34.84,34.74,34.84,16738.0
2017-01-12 13:50:00,34.82,34.88,34.78,34.81,10155.0,34.82,34.88,34.78,34.81,10155.0
2017-01-12 14:00:00,34.82,34.88,34.8,34.86,13046.0,34.82,34.88,34.8,34.86,13046.0
2017-01-12 14:10:00,34.85,34.97,34.85,34.93,32038.0,34.85,34.97,34.85,34.93,32038.0
2017-01-12 14:20:00,34.93,34.95,34.82,34.88,14457.0,34.93,34.95,34.82,34.88,14457.0
2017-01-12 14:30:00,34.88,34.9,34.85,34.88,12232.0,34.88,34.9,34.85,34.88,12232.0
2017-01-12 14:40:00,34.89,34.89,34.79,34.8,12995.0,34.89,34.89,34.79,34.8,12995.0
2017-01-12 14:50:00,34.82,34.88,34.82,34.87,8540.0,34.82,34.88,34.82,34.87,8540.0
2017-01-12 15:00:00,34.88,34.89,34.73,34.76,15870.0,34.88,34.89,34.73,34.76,15870.0
2017-01-12 15:10:00,34.76,34.8,34.74,34.79,13963.0,34.76,34.8,34.74,34.79,13963.0
2017-01-12 15:20:00,34.81,34.89,34.81,34.88,23343.0,34.81,34.89,34.81,34.88,23343.0
2017-01-12 15:30:00,34.88,34.91,34.79,34.85,35414.0,34.88,34.91,34.79,34.85,35414.0
2017-01-12 15:40:00,34.85,34.86,34.79,34.81,53223.0,34.85,34.86,34.79,34.81,53223.0
2017-01-12 15:50:00,34.81,34.9,34.8,34.87,115147.0,34.81,34.9,34.8,34.87,115147.0
2017-01-13 09:30:00,34.91,35.43,34.73,35.21,73144.0,34.91,35.43,34.73,35.21,73144.0
2017-01-13 09:40:00,35.18,36.07,35.18,36.05,144793.0,35.18,36.07,35.18,36.05,144793.0
2017-01-13 09:50:00,36.05,36.36,35.79,36.32,191174.0,36.05,36.36,35.79,36.32,191174.0
2017-01-13 10:00:00,36.32,36.35,36.13,36.27,88753.0,36.32,36.35,36.13,36.27,88753.0
2017-01-13 10:10:00,36.29,36.41,35.97,36.1,103565.0,36.29,36.41,35.97,36.1,103565.0
2017-01-13 10:20:00,36.13,36.16,35.89,35.9,80250.0,36.13,36.16,35.89,35.9,80250.0
2017-01-13 10:30:00,35.88,36.05,35.88,35.97,67655.0,35.88,36.05,35.88,35.97,67655.0
2017-01-13 10:40:00,35.95,36.19,35.95,36.13,47318.0,35.95,36.19,35.95,36.13,47318.0
2017-01-13 10:50:00,36.12,36.3,36.06,36.24,49308.0,36.12,36.3,36.06,36.24,49308.0
2017-01-13 11:00:00,36.25,36.33,36.2,36.32,43551.0,36.25,36.33,36.2,36.32,43551.0
2017-01-13 11:10:00,36.31,36.35,36.12,36.17,39008.0,36.31,36.35,36.12,36.17,39008.0
2017-01-13 11:20:00,36.16,36.24,36.13,36.22,24965.0,36.16,36.24,36.13,36.22,24965.0
2017-01-13 11:30:00,36.23,36.23,36.14,36.17,31033.0,36.23,36.23,36.14,36.17,31033.0
2017-01-13 11:40:00,36.18,36.22,36.12,36.2,34995.0,36.18,36.22,36.12,36.2,34995.0
2017-01-13 11:50:00,36.2,36.21,36.14,36.19,31651.0,36.2,36.21,36.14,36.19,31651.0
2017-01-13 12:00:00,36.2,36.21,36.05,36.05,28026.0,36.2,36.21,36.05,36.05,28026.0
2017-01-13 12:10:00,36.06,36.07,35.95,36.04,32520.0,36.06,36.07,35.95,36.04,32520.0
2017-01-13 12:20:00,36.02,36.09,36.0,36.01,19554.0,36.02,36.09,36.0,36.01,19554.0
2017-01-13 12:30:00,36.02,36.11,36.02,36.09,21806.0,36.02,36.11,36.02,36.09,21806.0
2017-01-13 12:40:00,36.06,36.11,36.06,36.1,15073.0,36.06,36.11,36.06,36.1,15073.0
2017-01-13 12:50:00,36.11,36.11,36.02,36.05,24316.0,36.11,36.11,36.02,36.05,24316.0
2017-01-13 13:00:00,36.05,36.07,36.02,36.06,19087.0,36.05,36.07,36.02,36.06,19087.0
2017-01-13 13:10:00,36.06,36.09,36.02,36.04,20012.0,36.06,36.09,36.02,36.04,20012.0
2017-01-13 13:20:00,36.03,36.06,35.91,35.93,61103.0,36.03,36.06,35.91,35.93,61103.0
2017-01-13 13:30:00,35.95,35.98,35.9,35.9,11833.0,35.95,35.98,35.9,35.9,11833.0
2017-01-13 13:40:00,35.9,35.9,35.83,35.85,19598.0,35.9,35.9,35.83,35.85,19598.0
2017-01-13 13:50:00,35.86,35.92,35.85,35.9,16678.0,35.86,35.92,35.85,35.9,16678.0
2017-01-13 14:00:00,35.89,35.91,35.85,35.87,13910.0,35.89,35.91,35.85,35.87,13910.0
2017-01-13 14:10:00,35.87,35.87,35.8,35.85,24277.0,35.87,35.87,35.8,35.85,24277.0
2017-01-13 14:20:00,35.86,35.87,35.73,35.76,26204.0,35.86,35.87,35.73,35.76,26204.0
2017-01-13 14:30:00,35.74,35.89,35.73,35.87,67986.0,35.74,35.89,35.73,35.87,67986.0
2017-01-13 14:40:00,35.83,35.83,35.76,35.79,11680.0,35.83,35.83,35.76,35.79,11680.0
2017-01-13 14:50:00,35.81,35.86,35.77,35.85,10513.0,35.81,35.86,35.77,35.85,10513.0
2017-01-13 15:00:00,35.85,35.9,35.84,35.9,21937.0,35.85,35.9,35.84,35.9,21937.0
2017-01-13 15:10:00,35.89,35.89,35.79,35.81,33781.0,35.89,35.89,35.79,35.81,33781.0
2017-01-13 15:20:00,35.79,35.84,35.79,35.83,15877.0,35.79,35.84,35.79,35.83,15877.0
2017-01-13 15:30:00,35.82,35.84,35.68,35.69,51200.0,35.82,35.84,35.68,35.69,51200.0
2017-01-13 15:40:00,35.69,35.76,35.68,35.71,41394.0,35.69,35.76,35.68,35.71,41394.0
2017-01-13 15:50:00,35.71,35.77,35.71,35.75,71064.0,35.71,35.77,35.71,35.75,71064.0
2017-01-17 09:30:00,35.69,35.72,35.25,35.5,86339.0,35.69,35.72,35.25,35.5,86339.0
2017-01-17 09:40:00,35.46,35.65,35.45,35.55,50875.0,35.46,35.65,35.45,35.55,50875.0
2017-01-17 09:50:00,35.55,35.65,35.44,35.65,38524.0,35.55,35.65,35.44,35.65,38524.0
2017-01-17 10:00:00,35.68,35.77,35.58,35.65,29855.0,35.68,35.77,35.58,35.65,29855.0
2017-01-17 10:10:00,35.64,36.09,35.64,36.02,76026.0,35.64,36.09,35.64,36.02,76026.0
2017-01-17 10:20:00,36.0,36.09,35.8,35.84,47613.0,36.0,36.09,35.8,35.84,47613.0
2017-01-17 10:30:00,35.83,36.02,35.71,35.97,25799.0,35.83,36.02,35.71,35.97,25799.0
2017-01-17 10:40:00,35.95,36.02,35.83,35.85,36927.0,35.95,36.02,35.83,35.85,36927.0
2017-01-17 10:50:00,35.86,35.9,35.77,35.81,27197.0,35.86,35.9,35.77,35.81,27197.0
2017-01-17 11:00:00,35.82,35.83,35.71,35.78,22424.0,35.82,35.83,35.71,35.78,22424.0
2017-01-17 11:10:00,35.8,35.8,35.6,35.62,17931.0,35.8,35.8,35.6,35.62,17931.0
2017-01-17 11:20:00,35.62,35.72,35.62,35.72,31667.0,35.62,35.72,35.62,35.72,31667.0
2017-01-17 11:30:00,35.71,35.75,35.67,35.72,22798.0,35.71,35.75,35.67,35.72,22798.0
2017-01-17 11:40:00,35.71,35.72,35.67,35.7,20194.0,35.71,35.72,35.67,35.7,20194.0
2017-01-17 11:50:00,35.7,35.71,35.62,35.65,8993.0,35.7,35.71,35.62,35.65,8993.0
2017-01-17 12:00:00,35.64,35.66,35.47,35.51,37370.0,35.64,35.66,35.47,35.51,37370.0
2017-01-17 12:10:00,35.48,35.52,35.41,35.45,27389.0,35.48,35.52,35.41,35.45,27389.0
2017-01-17 12:20:00,35.46,35.52,35.42,35.45,24921.0,35.46,35.52,35.42,35.45,24921.0
2017-01-17 12:30:00,35.46,35.54,35.45,35.47,21987.0,35.46,35.54,35.45,35.47,21987.0
2017-01-17 12:40:00,35.46,35.48,35.37,35.4,11475.0,35.46,35.48,35.37,35.4,11475.0
2017-01-17 12:50:00,35.41,35.44,35.35,35.36,15776.0,35.41,35.44,35.35,35.36,15776.0
2017-01-17 13:00:00,35.35,35.36,35.3,35.32,17812.0,35.35,35.36,35.3,35.32,17812.0
2017-01-17 13:10:00,35.31,35.38,35.3,35.38,16313.0,35.31,35.38,35.3,35.38,16313.0
2017-01-17 13:20:00,35.38,35.4,35.32,35.34,13451.0,35.38,35.4,35.32,35.34,13451.0
2017-01-17 13:30:00,35.35,35.35,35.27,35.29,20377.0,35.35,35.35,35.27,35.29,20377.0
2017-01-17 13:40:00,35.27,35.3,35.21,35.21,25388.0,35.27,35.3,35.21,35.21,25388.0
2017-01-17 13:50:00,35.2,35.24,35.15,35.23,16851.0,35.2,35.24,35.15,35.23,16851.0
2017-01-17 14:00:00,35.22,35.29,35.15,35.28,21779.0,35.22,35.29,35.15,35.28,21779.0
2017-01-17 14:10:00,35.26,35.35,35.25,35.33,20453.0,35.26,35.35,35.25,35.33,20453.0
2017-01-17 14:20:00,35.33,35.33,35.23,35.27,13027.0,35.33,35.33,35.23,35.27,13027.0
2017-01-17 14:30:00,35.29,35.3,35.17,35.17,13568.0,35.29,35.3,35.17,35.17,13568.0
2017-01-17 14:40:00,35.17,35.23,35.16,35.2,12822.0,35.17,35.23,35.16,35.2,12822.0
2017-01-17 14:50:00,35.19,35.21,35.11,35.12,18803.0,35.19,35.21,35.11,35.12,18803.0
2017-01-17 15:00:00,35.14,35.15,34.99,35.0,58073.0,35.14,35.15,34.99,35.0,58073.0
2017-01-17 15:10:00,35.01,35.14,35.01,35.11,17264.0,35.01,35.14,35.01,35.11,17264.0
2017-01-17 15:20:00,35.11,35.14,35.07,35.08,16599.0,35.11,35.14,35.07,35.08,16599.0
2017-01-17 15:30:00,35.07,35.16,35.07,35.16,36309.0,35.07,35.16,35.07,35.16,36309.0
2017-01-17 15:40:00,35.15,35.15,35.07,35.08,46041.0,35.15,35.15,35.07,35.08,46041.0
2017-01-17 15:50:00,35.09,35.19,35.08,35.16,112249.0,35.09,35.19,35.08,35.16,112249.0
2017-01-18 09:30:00,35.22,35.33,34.76,34.88,82875.0,35.22,35.33,34.76,34.88,82875.0
2017-01-18 09:40:00,34.92,35.1,34.56,34.6,60892.0,34.92,35.1,34.56,34.6,60892.0
2017-01-18 09:50:00,34.6,34.62,34.43,34.44,74947.0,34.6,34.62,34.43,34.44,74947.0
2017-01-18 10:00:00,34.44,34.45,34.26,34.34,85176.0,34.44,34.45,34.26,34.34,85176.0
2017-01-18 10:10:00,34.35,34.52,34.32,34.45,34363.0,34.35,34.52,34.32,34.45,34363.0
2017-01-18 10:20:00,34.42,34.45,34.27,34.31,45735.0,34.42,34.45,34.27,34.31,45735.0
2017-01-18 10:30:00,34.33,34.49,34.31,34.42,40153.0,34.33,34.49,34.31,34.42,40153.0
2017-01-18 10:40:00,34.41,34.41,34.31,34.35,26126.0,34.41,34.41,34.31,34.35,26126.0
2017-01-18 10:50:00,34.36,34.49,34.33,34.47,29280.0,34.36,34.49,34.33,34.47,29280.0
2017-01-18 11:00:00,34.46,34.53,34.37,34.53,43735.0,34.46,34.53,34.37,34.53,43735.0
2017-01-18 11:10:00,34.53,34.53,34.33,34.36,30753.0,34.53,34.53,34.33,34.36,30753.0
2017-01-18 11:20:00,34.36,34.41,34.3,34.41,21640.0,34.36,34.41,34.3,34.41,21640.0
2017-01-18 11:30:00,34.41,34.47,34.36,34.4,28892.0,34.41,34.47,34.36,34.4,28892.0
2017-01-18 11:40:00,34.36,34.4,34.29,34.29,21964.0,34.36,34.4,34.29,34.29,21964.0
2017-01-18 11:50:00,34.3,34.4,34.29,34.3,17417.0,34.3,34.4,34.29,34.3,17417.0
2017-01-18 12:00:00,34.29,34.38,34.26,34.26,26842.0,34.29,34.38,34.26,34.26,26842.0
2017-01-18 12:10:00,34.28,34.3,34.18,34.2,44471.0,34.28,34.3,34.18,34.2,44471.0
2017-01-18 12:20:00,34.2,34.2,34.1,34.18,25997.0,34.2,34.2,34.1,34.18,25997.0
2017-01-18 12:30:00,34.17,34.29,34.17,34.23,17561.0,34.17,34.29,34.17,34.23,17561.0
2017-01-18 12:40:00,34.2,34.26,34.2,34.2,11911.0,34.2,34.26,34.2,34.2,11911.0
2017-01-18 12:50:00,34.21,34.23,34.17,34.19,17171.0,34.21,34.23,34.17,34.19,17171.0
2017-01-18 13:00:00,34.19,34.27,34.18,34.22,23285.0,34.19,34.27,34.18,34.22,23285.0
2017-01-18 13:10:00,34.22,34.23,34.18,34.22,10993.0,34.22,34.23,34.18,34.22,10993.0
2017-01-18 13:20:00,34.21,34.21,34.13,34.17,21360.0,34.21,34.21,34.13,34.17,21360.0
2017-01-18 13:30:00,34.19,34.33,34.19,34.33,22770.0,34.19,34.33,34.19,34.33,22770.0
2017-01-18 13:40:00,34.3,34.38,34.27,34.32,17912.0,34.3,34.38,34.27,34.32,17912.0
2017-01-18 13:50:00,34.33,34.35,34.26,34.31,9934.0,34.33,34.35,34.26,34.31,9934.0
2017-01-18 14:00:00,34.32,34.36,34.25,34.25,12775.0,34.32,34.36,34.25,34.25,12775.0
2017-01-18 14:10:00,34.25,34.27,34.22,34.22,8652.0,34.25,34.27,34.22,34.22,8652.0
2017-01-18 14:20:00,34.23,34.27,34.21,34.22,14609.0,34.23,34.27,34.21,34.22,14609.0
2017-01-18 14:30:00,34.23,34.27,34.21,34.26,13697.0,34.23,34.27,34.21,34.26,13697.0
2017-01-18 14:40:00,34.24,34.3,34.24,34.25,20183.0,34.24,34.3,34.24,34.25,20183.0
2017-01-18 14:50:00,34.25,34.32,34.25,34.3,23495.0,34.25,34.32,34.25,34.3,23495.0
2017-01-18 15:00:00,34.29,34.3,34.25,34.28,13345.0,34.29,34.3,34.25,34.28,13345.0
2017-01-18 15:10:00,34.29,34.3,34.21,34.26,25702.0,34.29,34.3,34.21,34.26,25702.0
2017-01-18 15:20:00,34.27,34.28,34.24,34.26,16172.0,34.27,34.28,34.24,34.26,16172.0
2017-01-18 15:30:00,34.27,34.32,34.25,34.3,38949.0,34.27,34.32,34.25,34.3,38949.0
2017-01-18 15:40:00,34.31,34.38,34.29,34.33,53321.0,34.31,34.38,34.29,34.33,53321.0
2017-01-18 15:50:00,34.34,34.44,34.34,34.42,103424.0,34.34,34.44,34.34,34.42,103424.0
2017-01-19 09:30:00,34.5,35.0,34.5,34.77,77537.0,34.5,35.0,34.5,34.77,77537.0
2017-01-19 09:40:00,34.74,34.74,34.57,34.72,42478.0,34.74,34.74,34.57,34.72,42478.0
2017-01-19 09:50:00,34.72,35.13,34.72,35.04,123322.0,34.72,35.13,34.72,35.04,123322.0
2017-01-19 10:00:00,35.01,35.05,34.84,34.87,42422.0,35.01,35.05,34.84,34.87,42422.0
2017-01-19 10:10:00,34.85,34.85,34.58,34.62,31812.0,34.85,34.85,34.58,34.62,31812.0
2017-01-19 10:20:00,34.62,34.63,34.45,34.51,35356.0,34.62,34.63,34.45,34.51,35356.0
2017-01-19 10:30:00,34.51,34.74,34.49,34.53,24886.0,34.51,34.74,34.49,34.53,24886.0
2017-01-19 10:40:00,34.56,34.62,34.43,34.48,23723.0,34.56,34.62,34.43,34.48,23723.0
2017-01-19 10:50:00,34.54,34.54,34.35,34.43,28492.0,34.54,34.54,34.35,34.43,28492.0
2017-01-19 11:00:00,34.42,34.42,34.24,34.32,53464.0,34.42,34.42,34.24,34.32,53464.0
2017-01-19 11:10:00,34.33,34.46,34.27,34.46,21737.0,34.33,34.46,34.27,34.46,21737.0
2017-01-19 11:20:00,34.47,34.6,34.44,34.58,25594.0,34.47,34.6,34.44,34.58,25594.0
2017-01-19 11:30:00,34.53,34.57,34.44,34.44,21008.0,34.53,34.57,34.44,34.44,21008.0
2017-01-19 11:40:00,34.45,34.55,34.43,34.53,9479.0,34.45,34.55,34.43,34.53,9479.0
2017-01-19 11:50:00,34.53,34.56,34.45,34.47,20835.0,34.53,34.56,34.45,34.47,20835.0
2017-01-19 12:00:00,34.46,34.56,34.46,34.5,21206.0,34.46,34.56,34.46,34.5,21206.0
2017-01-19 12:10:00,34.5,34.5,34.35,34.35,11850.0,34.5,34.5,34.35,34.35,11850.0
2017-01-19 12:20:00,34.37,34.39,34.28,34.31,26557.0,34.37,34.39,34.28,34.31,26557.0
2017-01-19 12:30:00,34.31,34.38,34.25,34.34,28766.0,34.31,34.38,34.25,34.34,28766.0
2017-01-19 12:40:00,34.34,34.4,34.34,34.36,17641.0,34.34,34.4,34.34,34.36,17641.0
2017-01-19 12:50:00,34.36,34.37,34.29,34.29,14545.0,34.36,34.37,34.29,34.29,14545.0
2017-01-19 13:00:00,34.3,34.33,34.25,34.3,22509.0,34.3,34.33,34.25,34.3,22509.0
2017-01-19 13:10:00,34.32,34.39,34.28,34.36,18468.0,34.32,34.39,34.28,34.36,18468.0
2017-01-19 13:20:00,34.37,34.41,34.32,34.33,25495.0,34.37,34.41,34.32,34.33,25495.0
2017-01-19 13:30:00,34.34,34.36,34.32,34.35,8103.0,34.34,34.36,34.32,34.35,8103.0
2017-01-19 13:40:00,34.36,34.44,34.34,34.38,18128.0,34.36,34.44,34.34,34.38,18128.0
2017-01-19 13:50:00,34.38,34.4,34.36,34.37,12226.0,34.38,34.4,34.36,34.37,12226.0
2017-01-19 14:00:00,34.36,34.37,34.25,34.27,23984.0,34.36,34.37,34.25,34.27,23984.0
2017-01-19 14:10:00,34.28,34.29,34.2,34.22,39243.0,34.28,34.29,34.2,34.22,39243.0
2017-01-19 14:20:00,34.21,34.3,34.16,34.3,31804.0,34.21,34.3,34.16,34.3,31804.0
2017-01-19 14:30:00,34.29,34.32,34.27,34.3,14885.0,34.29,34.32,34.27,34.3,14885.0
2017-01-19 14:40:00,34.29,34.37,34.28,34.31,28609.0,34.29,34.37,34.28,34.31,28609.0
2017-01-19 14:50:00,34.32,34.32,34.19,34.21,20271.0,34.32,34.32,34.19,34.21,20271.0
2017-01-19 15:00:00,34.22,34.32,34.21,34.25,29309.0,34.22,34.32,34.21,34.25,29309.0
2017-01-19 15:10:00,34.27,34.35,34.25,34.33,20315.0,34.27,34.35,34.25,34.33,20315.0
2017-01-19 15:20:00,34.33,34.41,34.32,34.38,31305.0,34.33,34.41,34.32,34.38,31305.0
2017-01-19 15:30:00,34.38,34.39,34.32,34.37,21161.0,34.38,34.39,34.32,34.37,21161.0
2017-01-19 15:40:00,34.36,34.41,34.33,34.4,69355.0,34.36,34.41,34.33,34.4,69355.0
2017-01-19 15:50:00,34.4,34.46,34.37,34.43,108834.0,34.4,34.46,34.37,34.43,108834.0
2017-01-20 09:30:00,34.64,35.24,34.56,34.96,137355.0,34.64,35.24,34.56,34.96,137355.0
2017-01-20 09:40:00,34.99,35.0,34.79,34.83,29830.0,34.99,35.0,34.79,34.83,29830.0
2017-01-20 09:50:00,34.82,34.95,34.81,34.91,16896.0,34.82,34.95,34.81,34.91,16896.0
2017-01-20 10:00:00,34.92,34.92,34.77,34.86,18273.0,34.92,34.92,34.77,34.86,18273.0
2017-01-20 10:10:00,34.86,34.89,34.79,34.81,29080.0,34.86,34.89,34.79,34.81,29080.0
2017-01-20 10:20:00,34.81,34.83,34.72,34.79,25887.0,34.81,34.83,34.72,34.79,25887.0
2017-01-20 10:30:00,34.78,34.88,34.73,34.86,32846.0,34.78,34.88,34.73,34.86,32846.0
2017-01-20 10:40:00,34.86,34.91,34.82,34.83,14585.0,34.86,34.91,34.82,34.83,14585.0
2017-01-20 10:50:00,34.84,34.87,34.8,34.87,23069.0,34.84,34.87,34.8,34.87,23069.0
2017-01-20 11:00:00,34.86,34.91,34.82,34.86,38086.0,34.86,34.91,34.82,34.86,38086.0
2017-01-20 11:10:00,34.9,34.95,34.86,34.86,23693.0,34.9,34.95,34.86,34.86,23693.0
2017-01-20 11:20:00,34.87,34.89,34.76,34.77,28715.0,34.87,34.89,34.76,34.77,28715.0
2017-01-20 11:30:00,34.78,34.8,34.69,34.76,25947.0,34.78,34.8,34.69,34.76,25947.0
2017-01-20 11:40:00,34.78,34.81,34.73,34.73,15354.0,34.78,34.81,34.73,34.73,15354.0
2017-01-20 11:50:00,34.73,34.76,34.7,34.73,16323.0,34.73,34.76,34.7,34.73,16323.0
2017-01-20 12:00:00,34.74,34.81,34.63,34.7,27300.0,34.74,34.81,34.63,34.7,27300.0
2017-01-20 12:10:00,34.7,34.76,34.59,34.74,20242.0,34.7,34.76,34.59,34.74,20242.0
2017-01-20 12:20:00,34.74,34.83,34.67,34.67,33571.0,34.74,34.83,34.67,34.67,33571.0
2017-01-20 12:30:00,34.66,34.68,34.56,34.61,11216.0,34.66,34.68,34.56,34.61,11216.0
2017-01-20 12:40:00,34.58,34.62,34.56,34.61,26954.0,34.58,34.62,34.56,34.61,26954.0
2017-01-20 12:50:00,34.61,34.63,34.53,34.54,22661.0,34.61,34.63,34.53,34.54,22661.0
2017-01-20 13:00:00,34.53,34.57,34.51,34.55,22959.0,34.53,34.57,34.51,34.55,22959.0
2017-01-20 13:10:00,34.55,34.61,34.51,34.6,23754.0,34.55,34.61,34.51,34.6,23754.0
2017-01-20 13:20:00,34.63,34.7,34.6,34.7,16087.0,34.63,34.7,34.6,34.7,16087.0
2017-01-20 13:30:00,34.67,34.74,34.66,34.74,18684.0,34.67,34.74,34.66,34.74,18684.0
2017-01-20 13:40:00,34.72,34.74,34.68,34.69,10101.0,34.72,34.74,34.68,34.69,10101.0
2017-01-20 13:50:00,34.69,34.72,34.66,34.68,8282.0,34.69,34.72,34.66,34.68,8282.0
2017-01-20 14:00:00,34.69,34.7,34.6,34.61,33136.0,34.69,34.7,34.6,34.61,33136.0
2017-01-20 14:10:00,34.61,34.69,34.59,34.64,10856.0,34.61,34.69,34.59,34.64,10856.0
2017-01-20 14:20:00,34.65,34.71,34.65,34.67,20622.0,34.65,34.71,34.65,34.67,20622.0
2017-01-20 14:30:00,34.7,34.77,34.69,34.76,28758.0,34.7,34.77,34.69,34.76,28758.0
2017-01-20 14:40:00,34.76,34.86,34.75,34.85,14790.0,34.76,34.86,34.75,34.85,14790.0
2017-01-20 14:50:00,34.86,34.86,34.78,34.79,21546.0,34.86,34.86,34.78,34.79,21546.0
2017-01-20 15:00:00,34.79,34.85,34.78,34.83,17146.0,34.79,34.85,34.78,34.83,17146.0
2017-01-20 15:10:00,34.84,34.87,34.75,34.76,17256.0,34.84,34.87,34.75,34.76,17256.0
2017-01-20 15:20:00,34.75,34.75,34.65,34.66,16261.0,34.75,34.75,34.65,34.66,16261.0
2017-01-20 15:30:00,34.66,34.73,34.66,34.71,24387.0,34.66,34.73,34.66,34.71,24387.0
2017-01-20 15:40:00,34.7,34.71,34.65,34.68,30071.0,34.7,34.71,34.65,34.68,30071.0
2017-01-20 15:50:00,34.68,34.76,34.67,34.75,73084.0,34.68,34.76,34.67,34.75,73084.0
2017-01-23 09:30:00,34.75,34.79,34.32,34.34,50581.0,34.75,34.79,34.32,34.34,50581.0
2017-01-23 09:40:00,34.36,34.38,34.06,34.22,96783.0,34.36,34.38,34.06,34.22,96783.0
2017-01-23 09:50:00,34.2,34.22,33.89,33.94,109202.0,34.2,34.22,33.89,33.94,109202.0
2017-01-23 10:00:00,33.94,34.04,33.85,33.87,57601.0,33.94,34.04,33.85,33.87,57601.0
2017-01-23 10:10:00,33.86,33.87,33.52,33.54,91346.0,33.86,33.87,33.52,33.54,91346.0
2017-01-23 10:20:00,33.53,33.53,33.3,33.36,101815.0,33.53,33.53,33.3,33.36,101815.0
2017-01-23 10:30:00,33.36,33.4,33.23,33.38,95130.0,33.36,33.4,33.23,33.38,95130.0
2017-01-23 10:40:00,33.38,33.51,33.37,33.44,78378.0,33.38,33.51,33.37,33.44,78378.0
2017-01-23 10:50:00,33.42,33.57,33.38,33.47,56533.0,33.42,33.57,33.38,33.47,56533.0
2017-01-23 11:00:00,33.47,33.55,33.37,33.41,42090.0,33.47,33.55,33.37,33.41,42090.0
2017-01-23 11:10:00,33.42,33.52,33.36,33.36,51826.0,33.42,33.52,33.36,33.36,51826.0
2017-01-23 11:20:00,33.38,33.38,33.22,33.26,69010.0,33.38,33.38,33.22,33.26,69010.0
2017-01-23 11:30:00,33.24,33.26,33.12,33.17,51692.0,33.24,33.26,33.12,33.17,51692.0
2017-01-23 11:40:00,33.15,33.33,33.13,33.28,34694.0,33.15,33.33,33.13,33.28,34694.0
2017-01-23 11:50:00,33.25,33.35,33.18,33.34,38341.0,33.25,33.35,33.18,33.34,38341.0
2017-01-23 12:00:00,33.34,33.39,33.26,33.36,27533.0,33.34,33.39,33.26,33.36,27533.0
2017-01-23 12:10:00,33.36,33.37,33.3,33.35,15552.0,33.36,33.37,33.3,33.35,15552.0
2017-01-23 12:20:00,33.34,33.45,33.33,33.36,12365.0,33.34,33.45,33.33,33.36,12365.0
2017-01-23 12:30:00,33.38,33.45,33.33,33.42,17419.0,33.38,33.45,33.33,33.42,17419.0
2017-01-23 12:40:00,33.4,33.45,33.38,33.38,14303.0,33.4,33.45,33.38,33.38,14303.0
2017-01-23 12:50:00,33.39,33.45,33.37,33.4,14152.0,33.39,33.45,33.37,33.4,14152.0
2017-01-23 13:00:00,33.41,33.44,33.39,33.42,6540.0,33.41,33.44,33.39,33.42,6540.0
2017-01-23 13:10:00,33.43,33.51,33.42,33.5,23253.0,33.43,33.51,33.42,33.5,23253.0
2017-01-23 13:20:00,33.47,33.5,33.45,33.45,14746.0,33.47,33.5,33.45,33.45,14746.0
2017-01-23 13:30:00,33.45,33.59,33.45,33.59,21058.0,33.45,33.59,33.45,33.59,21058.0
2017-01-23 13:40:00,33.58,33.59,33.4,33.42,26556.0,33.58,33.59,33.4,33.42,26556.0
2017-01-23 13:50:00,33.44,33.44,33.33,33.41,11979.0,33.44,33.44,33.33,33.41,11979.0
2017-01-23 14:00:00,33.41,33.45,33.4,33.43,7150.0,33.41,33.45,33.4,33.43,7150.0
2017-01-23 14:10:00,33.45,33.54,33.41,33.49,18618.0,33.45,33.54,33.41,33.49,18618.0
2017-01-23 14:20:00,33.49,33.54,33.43,33.52,25472.0,33.49,33.54,33.43,33.52,25472.0
2017-01-23 14:30:00,33.52,33.63,33.52,33.56,31846.0,33.52,33.63,33.52,33.56,31846.0
2017-01-23 14:40:00,33.56,33.59,33.52,33.53,13698.0,33.56,33.59,33.52,33.53,13698.0
2017-01-23 14:50:00,33.55,33.64,33.54,33.6,15623.0,33.55,33.64,33.54,33.6,15623.0
2017-01-23 15:00:00,33.59,33.6,33.45,33.49,42067.0,33.59,33.6,33.45,33.49,42067.0
2017-01-23 15:10:00,33.51,33.56,33.51,33.55,16555.0,33.51,33.56,33.51,33.55,16555.0
2017-01-23 15:20:00,33.55,33.64,33.55,33.61,23887.0,33.55,33.64,33.55,33.61,23887.0
2017-01-23 15:30:00,33.61,33.64,33.57,33.62,28919.0,33.61,33.64,33.57,33.62,28919.0
2017-01-23 15:40:00,33.62,33.66,33.6,33.6,41975.0,33.62,33.66,33.6,33.6,41975.0
2017-01-23 15:50:00,33.64,33.67,33.6,33.66,118626.0,33.64,33.67,33.6,33.66,118626.0
2017-01-24 09:30:00,33.88,33.88,33.51,33.62,80092.0,33.88,33.88,33.51,33.62,80092.0
2017-01-24 09:40:00,33.62,33.67,33.55,33.67,17753.0,33.62,33.67,33.55,33.67,17753.0
2017-01-24 09:50:00,33.69,33.7,33.54,33.61,20196.0,33.69,33.7,33.54,33.61,20196.0
2017-01-24 10:00:00,33.62,33.7,33.43,33.43,40385.0,33.62,33.7,33.43,33.43,40385.0
2017-01-24 10:10:00,33.45,33.74,33.45,33.66,33826.0,33.45,33.74,33.45,33.66,33826.0
2017-01-24 10:20:00,33.71,33.73,33.61,33.68,21064.0,33.71,33.73,33.61,33.68,21064.0
2017-01-24 10:30:00,33.64,33.73,33.59,33.61,13837.0,33.64,33.73,33.59,33.61,13837.0
2017-01-24 10:40:00,33.6,33.65,33.53,33.54,10039.0,33.6,33.65,33.53,33.54,10039.0
2017-01-24 10:50:00,33.56,33.61,33.48,33.54,20463.0,33.56,33.61,33.48,33.54,20463.0
2017-01-24 11:00:00,33.54,33.62,33.53,33.61,14519.0,33.54,33.62,33.53,33.61,14519.0
2017-01-24 11:10:00,33.61,33.62,33.42,33.42,23346.0,33.61,33.62,33.42,33.42,23346.0
2017-01-24 11:20:00,33.43,33.48,33.4,33.43,28873.0,33.43,33.48,33.4,33.43,28873.0
2017-01-24 11:30:00,33.39,33.41,33.31,33.38,22602.0,33.39,33.41,33.31,33.38,22602.0
2017-01-24 11:40:00,33.37,33.45,33.31,33.45,52362.0,33.37,33.45,33.31,33.45,52362.0
2017-01-24 11:50:00,33.43,33.51,33.41,33.44,22340.0,33.43,33.51,33.41,33.44,22340.0
2017-01-24 12:00:00,33.46,33.49,33.4,33.41,17414.0,33.46,33.49,33.4,33.41,17414.0
2017-01-24 12:10:00,33.41,33.43,33.35,33.42,24194.0,33.41,33.43,33.35,33.42,24194.0
2017-01-24 12:20:00,33.41,33.42,33.31,33.33,19814.0,33.41,33.42,33.31,33.33,19814.0
2017-01-24 12:30:00,33.32,33.32,33.2,33.23,40959.0,33.32,33.32,33.2,33.23,40959.0
2017-01-24 12:40:00,33.22,33.23,33.05,33.09,82724.0,33.22,33.23,33.05,33.09,82724.0
2017-01-24 12:50:00,33.09,33.25,33.05,33.23,57138.0,33.09,33.25,33.05,33.23,57138.0
2017-01-24 13:00:00,33.23,33.35,33.23,33.29,25162.0,33.23,33.35,33.23,33.29,25162.0
2017-01-24 13:10:00,33.3,33.31,33.23,33.25,29271.0,33.3,33.31,33.23,33.25,29271.0
2017-01-24 13:20:00,33.25,33.26,33.15,33.16,26174.0,33.25,33.26,33.15,33.16,26174.0
2017-01-24 13:30:00,33.18,33.25,33.12,33.21,48363.0,33.18,33.25,33.12,33.21,48363.0
2017-01-24 13:40:00,33.2,33.33,33.2,33.24,29561.0,33.2,33.33,33.2,33.24,29561.0
2017-01-24 13:50:00,33.23,33.24,32.79,32.81,412279.0,33.23,33.24,32.79,32.81,412279.0
2017-01-24 14:00:00,32.81,32.82,32.63,32.69,199448.0,32.81,32.82,32.63,32.69,199448.0
2017-01-24 14:10:00,32.71,32.94,32.66,32.9,121209.0,32.71,32.94,32.66,32.9,121209.0
2017-01-24 14:20:00,32.91,32.96,32.73,32.74,114225.0,32.91,32.96,32.73,32.74,114225.0
2017-01-24 14:30:00,32.74,32.84,32.7,32.75,78031.0,32.74,32.84,32.7,32.75,78031.0
2017-01-24 14:40:00,32.74,32.84,32.66,32.72,126446.0,32.74,32.84,32.66,32.72,126446.0
2017-01-24 14:50:00,32.71,32.86,32.71,32.72,45679.0,32.71,32.86,32.71,32.72,45679.0
2017-01-24 15:00:00,32.74,32.79,32.71,32.77,54333.0,32.74,32.79,32.71,32.77,54333.0
2017-01-24 15:10:00,32.77,32.79,32.73,32.73,42546.0,32.77,32.79,32.73,32.73,42546.0
2017-01-24 15:20:00,32.73,32.74,32.64,32.65,45993.0,32.73,32.74,32.64,32.65,45993.0
2017-01-24 15:30:00,32.65,32.65,32.55,32.61,111260.0,32.65,32.65,32.55,32.61,111260.0
2017-01-24 15:40:00,32.61,32.64,32.54,32.58,81568.0,32.61,32.64,32.54,32.58,81568.0
2017-01-24 15:50:00,32.59,32.6,32.47,32.53,204642.0,32.59,32.6,32.47,32.53,204642.0
2017-01-25 09:30:00,32.69,33.18,32.68,32.85,80044.0,32.69,33.18,32.68,32.85,80044.0
2017-01-25 09:40:00,32.89,32.9,32.65,32.8,34242.0,32.89,32.9,32.65,32.8,34242.0
2017-01-25 09:50:00,32.79,32.99,32.77,32.8,51818.0,32.79,32.99,32.77,32.8,51818.0
2017-01-25 10:00:00,32.82,32.93,32.7,32.8,30933.0,32.82,32.93,32.7,32.8,30933.0
2017-01-25 10:10:00,32.8,32.93,32.76,32.87,35789.0,32.8,32.93,32.76,32.87,35789.0
2017-01-25 10:20:00,32.86,32.9,32.82,32.87,19202.0,32.86,32.9,32.82,32.87,19202.0
2017-01-25 10:30:00,32.85,32.9,32.84,32.87,27091.0,32.85,32.9,32.84,32.87,27091.0
2017-01-25 10:40:00,32.87,33.01,32.86,32.93,36409.0,32.87,33.01,32.86,32.93,36409.0
2017-01-25 10:50:00,32.92,33.02,32.86,32.86,52724.0,32.92,33.02,32.86,32.86,52724.0
2017-01-25 11:00:00,32.87,32.89,32.81,32.83,30500.0,32.87,32.89,32.81,32.83,30500.0
2017-01-25 11:10:00,32.82,32.93,32.82,32.89,23553.0,32.82,32.93,32.82,32.89,23553.0
2017-01-25 11:20:00,32.87,32.96,32.86,32.95,17815.0,32.87,32.96,32.86,32.95,17815.0
2017-01-25 11:30:00,32.96,32.99,32.86,32.86,21075.0,32.96,32.99,32.86,32.86,21075.0
2017-01-25 11:40:00,32.86,32.94,32.85,32.88,13369.0,32.86,32.94,32.85,32.88,13369.0
2017-01-25 11:50:00,32.9,32.9,32.74,32.74,18070.0,32.9,32.9,32.74,32.74,18070.0
2017-01-25 12:00:00,32.76,32.82,32.71,32.79,18103.0,32.76,32.82,32.71,32.79,18103.0
2017-01-25 12:10:00,32.78,32.87,32.73,32.82,18609.0,32.78,32.87,32.73,32.82,18609.0
2017-01-25 12:20:00,32.83,32.89,32.79,32.79,31029.0,32.83,32.89,32.79,32.79,31029.0
2017-01-25 12:30:00,32.78,32.81,32.71,32.71,16357.0,32.78,32.81,32.71,32.71,16357.0
2017-01-25 12:40:00,32.72,32.74,32.7,32.72,20274.0,32.72,32.74,32.7,32.72,20274.0
2017-01-25 12:50:00,32.7,32.82,32.7,32.81,15895.0,32.7,32.82,32.7,32.81,15895.0
2017-01-25 13:00:00,32.83,32.86,32.81,32.83,17571.0,32.83,32.86,32.81,32.83,17571.0
2017-01-25 13:10:00,32.83,32.83,32.78,32.79,25127.0,32.83,32.83,32.78,32.79,25127.0
2017-01-25 13:20:00,32.79,32.8,32.71,32.78,32239.0,32.79,32.8,32.71,32.78,32239.0
2017-01-25 13:30:00,32.78,32.8,32.72,32.79,9787.0,32.78,32.8,32.72,32.79,9787.0
2017-01-25 13:40:00,32.8,32.81,32.72,32.73,17871.0,32.8,32.81,32.72,32.73,17871.0
2017-01-25 13:50:00,32.73,32.78,32.7,32.7,11480.0,32.73,32.78,32.7,32.7,11480.0
2017-01-25 14:00:00,32.71,32.72,32.69,32.69,24411.0,32.71,32.72,32.69,32.69,24411.0
2017-01-25 14:10:00,32.68,32.78,32.59,32.76,77037.0,32.68,32.78,32.59,32.76,77037.0
2017-01-25 14:20:00,32.77,32.78,32.68,32.7,23639.0,32.77,32.78,32.68,32.7,23639.0
2017-01-25 14:30:00,32.7,32.71,32.63,32.68,33020.0,32.7,32.71,32.63,32.68,33020.0
2017-01-25 14:40:00,32.68,32.7,32.65,32.69,17340.0,32.68,32.7,32.65,32.69,17340.0
2017-01-25 14:50:00,32.68,32.7,32.65,32.65,19116.0,32.68,32.7,32.65,32.65,19116.0
2017-01-25 15:00:00,32.66,32.7,32.63,32.68,39030.0,32.66,32.7,32.63,32.68,39030.0
2017-01-25 15:10:00,32.68,32.73,32.63,32.64,16481.0,32.68,32.73,32.63,32.64,16481.0
2017-01-25 15:20:00,32.65,32.73,32.64,32.72,23347.0,32.65,32.73,32.64,32.72,23347.0
2017-01-25 15:30:00,32.72,32.76,32.7,32.75,28105.0,32.72,32.76,32.7,32.75,28105.0
2017-01-25 15:40:00,32.76,32.8,32.75,32.79,35580.0,32.76,32.8,32.75,32.79,35580.0
2017-01-25 15:50:00,32.8,32.91,32.78,32.9,191476.0,32.8,32.91,32.78,32.9,191476.0
2017-01-26 09:30:00,32.83,32.93,32.66,32.81,67471.0,32.83,32.93,32.66,32.81,67471.0
2017-01-26 09:40:00,32.83,32.85,32.48,32.59,73438.0,32.83,32.85,32.48,32.59,73438.0
2017-01-26 09:50:00,32.6,33.09,32.59,33.06,70943.0,32.6,33.09,32.59,33.06,70943.0
2017-01-26 10:00:00,33.08,33.14,32.88,32.95,79993.0,33.08,33.14,32.88,32.95,79993.0
2017-01-26 10:10:00,32.94,33.01,32.81,32.81,42102.0,32.94,33.01,32.81,32.81,42102.0
2017-01-26 10:20:00,32.77,32.83,32.65,32.79,49789.0,32.77,32.83,32.65,32.79,49789.0
2017-01-26 10:30:00,32.77,32.77,32.62,32.65,35019.0,32.77,32.77,32.62,32.65,35019.0
2017-01-26 10:40:00,32.64,32.73,32.62,32.64,23956.0,32.64,32.73,32.62,32.64,23956.0
2017-01-26 10:50:00,32.63,32.65,32.58,32.63,33728.0,32.63,32.65,32.58,32.63,33728.0
2017-01-26 11:00:00,32.66,32.71,32.61,32.71,21037.0,32.66,32.71,32.61,32.71,21037.0
2017-01-26 11:10:00,32.7,32.73,32.63,32.64,21115.0,32.7,32.73,32.63,32.64,21115.0
2017-01-26 11:20:00,32.63,32.76,32.61,32.74,34758.0,32.63,32.76,32.61,32.74,34758.0
2017-01-26 11:30:00,32.73,32.75,32.7,32.73,18016.0,32.73,32.75,32.7,32.73,18016.0
2017-01-26 11:40:00,32.73,32.77,32.73,32.74,23254.0,32.73,32.77,32.73,32.74,23254.0
2017-01-26 11:50:00,32.75,32.75,32.62,32.62,17753.0,32.75,32.75,32.62,32.62,17753.0
2017-01-26 12:00:00,32.62,32.63,32.52,32.59,27815.0,32.62,32.63,32.52,32.59,27815.0
2017-01-26 12:10:00,32.58,32.6,32.51,32.53,20019.0,32.58,32.6,32.51,32.53,20019.0
2017-01-26 12:20:00,32.52,32.54,32.39,32.39,35440.0,32.52,32.54,32.39,32.39,35440.0
2017-01-26 12:30:00,32.4,32.45,32.32,32.4,45059.0,32.4,32.45,32.32,32.4,45059.0
2017-01-26 12:40:00,32.4,32.41,32.33,32.35,17951.0,32.4,32.41,32.33,32.35,17951.0
2017-01-26 12:50:00,32.35,32.44,32.33,32.43,17476.0,32.35,32.44,32.33,32.43,17476.0
2017-01-26 13:00:00,32.44,32.47,32.38,32.38,39920.0,32.44,32.47,32.38,32.38,39920.0
2017-01-26 13:10:00,32.38,32.41,32.37,32.4,24247.0,32.38,32.41,32.37,32.4,24247.0
2017-01-26 13:20:00,32.4,32.4,32.31,32.32,23380.0,32.4,32.4,32.31,32.32,23380.0
2017-01-26 13:30:00,32.31,32.36,32.27,32.3,32458.0,32.31,32.36,32.27,32.3,32458.0
2017-01-26 13:40:00,32.3,32.31,32.17,32.23,70706.0,32.3,32.31,32.17,32.23,70706.0
2017-01-26 13:50:00,32.24,32.27,32.15,32.27,36735.0,32.24,32.27,32.15,32.27,36735.0
2017-01-26 14:00:00,32.26,32.26,32.19,32.24,29876.0,32.26,32.26,32.19,32.24,29876.0
2017-01-26 14:10:00,32.23,32.23,32.15,32.16,23863.0,32.23,32.23,32.15,32.16,23863.0
2017-01-26 14:20:00,32.16,32.17,32.12,32.15,35406.0,32.16,32.17,32.12,32.15,35406.0
2017-01-26 14:30:00,32.15,32.16,32.11,32.13,33590.0,32.15,32.16,32.11,32.13,33590.0
2017-01-26 14:40:00,32.12,32.2,32.11,32.19,26691.0,32.12,32.2,32.11,32.19,26691.0
2017-01-26 14:50:00,32.19,32.2,32.16,32.18,22407.0,32.19,32.2,32.16,32.18,22407.0
2017-01-26 15:00:00,32.18,32.19,32.15,32.16,32109.0,32.18,32.19,32.15,32.16,32109.0
2017-01-26 15:10:00,32.15,32.17,32.13,32.17,30447.0,32.15,32.17,32.13,32.17,30447.0
2017-01-26 15:20:00,32.16,32.22,32.15,32.21,45428.0,32.16,32.22,32.15,32.21,45428.0
2017-01-26 15:30:00,32.22,32.24,32.19,32.21,46242.0,32.22,32.24,32.19,32.21,46242.0
2017-01-26 15:40:00,32.2,32.21,32.13,32.18,57799.0,32.2,32.21,32.13,32.18,57799.0
2017-01-26 15:50:00,32.18,32.3,32.18,32.29,233968.0,32.18,32.3,32.18,32.29,233968.0
2017-01-27 09:30:00,32.59,32.79,32.37,32.5,104420.0,32.59,32.79,32.37,32.5,104420.0
2017-01-27 09:40:00,32.51,32.53,32.05,32.08,63729.0,32.51,32.53,32.05,32.08,63729.0
2017-01-27 09:50:00,32.08,32.08,31.81,31.95,122213.0,32.08,32.08,31.81,31.95,122213.0
2017-01-27 10:00:00,31.98,32.21,31.94,32.04,55416.0,31.98,32.21,31.94,32.04,55416.0
2017-01-27 10:10:00,32.04,32.05,31.86,31.89,33326.0,32.04,32.05,31.86,31.89,33326.0
2017-01-27 10:20:00,31.9,32.02,31.86,31.97,30217.0,31.9,32.02,31.86,31.97,30217.0
2017-01-27 10:30:00,31.96,32.08,31.96,32.07,43586.0,31.96,32.08,31.96,32.07,43586.0
2017-01-27 10:40:00,32.06,32.15,31.82,31.83,86037.0,32.06,32.15,31.82,31.83,86037.0
2017-01-27 10:50:00,31.83,31.86,31.71,31.86,115990.0,31.83,31.86,31.71,31.86,115990.0
2017-01-27 11:00:00,31.88,31.96,31.83,31.94,58028.0,31.88,31.96,31.83,31.94,58028.0
2017-01-27 11:10:00,31.94,32.0,31.91,31.94,23446.0,31.94,32.0,31.91,31.94,23446.0
2017-01-27 11:20:00,31.93,31.93,31.84,31.87,22742.0,31.93,31.93,31.84,31.87,22742.0
2017-01-27 11:30:00,31.87,31.92,31.81,31.81,17361.0,31.87,31.92,31.81,31.81,17361.0
2017-01-27 11:40:00,31.8,31.83,31.72,31.72,39993.0,31.8,31.83,31.72,31.72,39993.0
2017-01-27 11:50:00,31.73,31.75,31.64,31.7,51061.0,31.73,31.75,31.64,31.7,51061.0
2017-01-27 12:00:00,31.69,31.69,31.5,31.51,78379.0,31.69,31.69,31.5,31.51,78379.0
2017-01-27 12:10:00,31.51,31.59,31.46,31.46,50621.0,31.51,31.59,31.46,31.46,50621.0
2017-01-27 12:20:00,31.47,31.49,31.41,31.45,79819.0,31.47,31.49,31.41,31.45,79819.0
2017-01-27 12:30:00,31.48,31.53,31.41,31.51,50049.0,31.48,31.53,31.41,31.51,50049.0
2017-01-27 12:40:00,31.5,31.57,31.46,31.53,43460.0,31.5,31.57,31.46,31.53,43460.0
2017-01-27 12:50:00,31.54,31.57,31.46,31.56,53837.0,31.54,31.57,31.46,31.56,53837.0
2017-01-27 13:00:00,31.54,31.67,31.52,31.63,43586.0,31.54,31.67,31.52,31.63,43586.0
2017-01-27 13:10:00,31.61,31.63,31.56,31.6,32818.0,31.61,31.63,31.56,31.6,32818.0
2017-01-27 13:20:00,31.6,31.62,31.57,31.58,10570.0,31.6,31.62,31.57,31.58,10570.0
2017-01-27 13:30:00,31.6,31.6,31.52,31.52,21476.0,31.6,31.6,31.52,31.52,21476.0
2017-01-27 13:40:00,31.52,31.54,31.44,31.47,64747.0,31.52,31.54,31.44,31.47,64747.0
2017-01-27 13:50:00,31.47,31.49,31.43,31.44,49392.0,31.47,31.49,31.43,31.44,49392.0
2017-01-27 14:00:00,31.44,31.54,31.43,31.54,28958.0,31.44,31.54,31.43,31.54,28958.0
2017-01-27 14:10:00,31.54,31.54,31.45,31.45,32681.0,31.54,31.54,31.45,31.45,32681.0
2017-01-27 14:20:00,31.46,31.51,31.42,31.48,57756.0,31.46,31.51,31.42,31.48,57756.0
2017-01-27 14:30:00,31.47,31.49,31.44,31.46,32562.0,31.47,31.49,31.44,31.46,32562.0
2017-01-27 14:40:00,31.45,31.46,31.4,31.42,28992.0,31.45,31.46,31.4,31.42,28992.0
2017-01-27 14:50:00,31.43,31.49,31.4,31.48,40600.0,31.43,31.49,31.4,31.48,40600.0
2017-01-27 15:00:00,31.49,31.55,31.46,31.54,18371.0,31.49,31.55,31.46,31.54,18371.0
2017-01-27 15:10:00,31.54,31.57,31.47,31.48,28545.0,31.54,31.57,31.47,31.48,28545.0
2017-01-27 15:20:00,31.49,31.53,31.48,31.52,23258.0,31.49,31.53,31.48,31.52,23258.0
2017-01-27 15:30:00,31.52,31.52,31.45,31.45,54327.0,31.52,31.52,31.45,31.45,54327.0
2017-01-27 15:40:00,31.45,31.49,31.38,31.48,93830.0,31.45,31.49,31.38,31.48,93830.0
2017-01-27 15:50:00,31.48,31.51,31.42,31.48,225499.0,31.48,31.51,31.42,31.48,225499.0
2017-01-30 09:30:00,31.32,31.35,31.01,31.11,63075.0,31.32,31.35,31.01,31.11,63075.0
2017-01-30 09:40:00,31.1,31.16,30.87,30.88,199081.0,31.1,31.16,30.87,30.88,199081.0
2017-01-30 09:50:00,30.92,31.21,30.92,31.15,62967.0,30.92,31.21,30.92,31.15,62967.0
2017-01-30 10:00:00,31.15,31.16,30.96,31.0,58364.0,31.15,31.16,30.96,31.0,58364.0
2017-01-30 10:10:00,30.98,30.99,30.81,30.93,59919.0,30.98,30.99,30.81,30.93,59919.0
2017-01-30 10:20:00,30.89,30.97,30.88,30.88,31328.0,30.89,30.97,30.88,30.88,31328.0
2017-01-30 10:30:00,30.88,30.98,30.85,30.96,31667.0,30.88,30.98,30.85,30.96,31667.0
2017-01-30 10:40:00,30.96,30.97,30.83,30.87,43326.0,30.96,30.97,30.83,30.87,43326.0
2017-01-30 10:50:00,30.86,30.86,30.61,30.82,194104.0,30.86,30.86,30.61,30.82,194104.0
2017-01-30 11:00:00,30.82,30.84,30.74,30.78,125268.0,30.82,30.84,30.74,30.78,125268.0
2017-01-30 11:10:00,30.79,31.06,30.78,31.06,80527.0,30.79,31.06,30.78,31.06,80527.0
2017-01-30 11:20:00,31.05,31.06,30.92,30.95,37385.0,31.05,31.06,30.92,30.95,37385.0
2017-01-30 11:30:00,30.94,31.09,30.9,31.08,41019.0,30.94,31.09,30.9,31.08,41019.0
2017-01-30 11:40:00,31.08,31.13,31.07,31.12,14292.0,31.08,31.13,31.07,31.12,14292.0
2017-01-30 11:50:00,31.11,31.12,30.98,30.98,15945.0,31.11,31.12,30.98,30.98,15945.0
2017-01-30 12:00:00,31.01,31.03,30.95,30.97,18364.0,31.01,31.03,30.95,30.97,18364.0
2017-01-30 12:10:00,30.96,30.97,30.86,30.88,25001.0,30.96,30.97,30.86,30.88,25001.0
2017-01-30 12:20:00,30.89,30.9,30.79,30.81,32015.0,30.89,30.9,30.79,30.81,32015.0
2017-01-30 12:30:00,30.8,30.81,30.73,30.8,21271.0,30.8,30.81,30.73,30.8,21271.0
2017-01-30 12:40:00,30.78,30.79,30.69,30.75,31785.0,30.78,30.79,30.69,30.75,31785.0
2017-01-30 12:50:00,30.76,30.88,30.75,30.86,33555.0,30.76,30.88,30.75,30.86,33555.0
2017-01-30 13:00:00,30.87,30.97,30.86,30.92,30417.0,30.87,30.97,30.86,30.92,30417.0
2017-01-30 13:10:00,30.91,30.93,30.87,30.9,17229.0,30.91,30.93,30.87,30.9,17229.0
2017-01-30 13:20:00,30.89,30.93,30.83,30.88,42939.0,30.89,30.93,30.83,30.88,42939.0
2017-01-30 13:30:00,30.87,30.87,30.76,30.78,27020.0,30.87,30.87,30.76,30.78,27020.0
2017-01-30 13:40:00,30.81,30.84,30.76,30.81,14834.0,30.81,30.84,30.76,30.81,14834.0
2017-01-30 13:50:00,30.81,30.88,30.74,30.84,31756.0,30.81,30.88,30.74,30.84,31756.0
2017-01-30 14:00:00,30.85,30.9,30.83,30.85,23460.0,30.85,30.9,30.83,30.85,23460.0
2017-01-30 14:10:00,30.85,30.86,30.82,30.84,12601.0,30.85,30.86,30.82,30.84,12601.0
2017-01-30 14:20:00,30.83,30.89,30.8,30.87,21767.0,30.83,30.89,30.8,30.87,21767.0
2017-01-30 14:30:00,30.87,30.87,30.78,30.79,21187.0,30.87,30.87,30.78,30.79,21187.0
2017-01-30 14:40:00,30.79,30.81,30.73,30.78,33163.0,30.79,30.81,30.73,30.78,33163.0
2017-01-30 14:50:00,30.79,30.79,30.73,30.74,28716.0,30.79,30.79,30.73,30.74,28716.0
2017-01-30 15:00:00,30.75,30.83,30.75,30.82,19457.0,30.75,30.83,30.75,30.82,19457.0
2017-01-30 15:10:00,30.82,30.87,30.77,30.87,26742.0,30.82,30.87,30.77,30.87,26742.0
2017-01-30 15:20:00,30.87,30.91,30.86,30.9,25672.0,30.87,30.91,30.86,30.9,25672.0
2017-01-30 15:30:00,30.9,30.94,30.89,30.91,46544.0,30.9,30.94,30.89,30.91,46544.0
2017-01-30 15:40:00,30.91,30.95,30.88,30.93,62349.0,30.91,30.95,30.88,30.93,62349.0
2017-01-30 15:50:00,30.93,31.03,30.92,31.02,151750.0,30.93,31.03,30.92,31.02,151750.0
2017-01-31 09:30:00,30.83,30.93,30.38,30.45,122414.0,30.83,30.93,30.38,30.45,122414.0
2017-01-31 09:40:00,30.49,30.63,30.34,30.6,44700.0,30.49,30.63,30.34,30.6,44700.0
2017-01-31 09:50:00,30.54,30.61,30.46,30.53,36310.0,30.54,30.61,30.46,30.53,36310.0
2017-01-31 10:00:00,30.54,30.76,30.52,30.71,41103.0,30.54,30.76,30.52,30.71,41103.0
2017-01-31 10:10:00,30.7,30.84,30.56,30.79,39215.0,30.7,30.84,30.56,30.79,39215.0
2017-01-31 10:20:00,30.8,30.92,30.8,30.86,28393.0,30.8,30.92,30.8,30.86,28393.0
2017-01-31 10:30:00,30.87,30.92,30.74,30.8,63917.0,30.87,30.92,30.74,30.8,63917.0
2017-01-31 10:40:00,30.77,30.79,30.61,30.65,30183.0,30.77,30.79,30.61,30.65,30183.0
2017-01-31 10:50:00,30.64,30.73,30.61,30.64,27567.0,30.64,30.73,30.61,30.64,27567.0
2017-01-31 11:00:00,30.66,30.69,30.6,30.65,36001.0,30.66,30.69,30.6,30.65,36001.0
2017-01-31 11:10:00,30.64,30.76,30.61,30.68,36849.0,30.64,30.76,30.61,30.68,36849.0
2017-01-31 11:20:00,30.68,30.75,30.65,30.67,23567.0,30.68,30.75,30.65,30.67,23567.0
2017-01-31 11:30:00,30.66,30.73,30.61,30.7,31213.0,30.66,30.73,30.61,30.7,31213.0
2017-01-31 11:40:00,30.72,30.79,30.71,30.73,17476.0,30.72,30.79,30.71,30.73,17476.0
2017-01-31 11:50:00,30.73,30.8,30.73,30.73,16739.0,30.73,30.8,30.73,30.73,16739.0
2017-01-31 12:00:00,30.74,30.75,30.62,30.66,15943.0,30.74,30.75,30.62,30.66,15943.0
2017-01-31 12:10:00,30.66,30.66,30.58,30.61,28107.0,30.66,30.66,30.58,30.61,28107.0
2017-01-31 12:20:00,30.61,30.61,30.54,30.58,14468.0,30.61,30.61,30.54,30.58,14468.0
2017-01-31 12:30:00,30.58,30.6,30.47,30.51,29668.0,30.58,30.6,30.47,30.51,29668.0
2017-01-31 12:40:00,30.53,30.62,30.52,30.58,14049.0,30.53,30.62,30.52,30.58,14049.0
2017-01-31 12:50:00,30.58,30.68,30.57,30.64,16680.0,30.58,30.68,30.57,30.64,16680.0
2017-01-31 13:00:00,30.64,30.65,30.58,30.59,13257.0,30.64,30.65,30.58,30.59,13257.0
2017-01-31 13:10:00,30.58,30.64,30.56,30.62,22441.0,30.58,30.64,30.56,30.62,22441.0
2017-01-31 13:20:00,30.6,30.7,30.6,30.63,33462.0,30.6,30.7,30.6,30.63,33462.0
2017-01-31 13:30:00,30.63,30.67,30.61,30.62,26857.0,30.63,30.67,30.61,30.62,26857.0
2017-01-31 13:40:00,30.63,30.63,30.52,30.52,21074.0,30.63,30.63,30.52,30.52,21074.0
2017-01-31 13:50:00,30.53,30.57,30.46,30.48,21703.0,30.53,30.57,30.46,30.48,21703.0
2017-01-31 14:00:00,30.48,30.54,30.48,30.52,22222.0,30.48,30.54,30.48,30.52,22222.0
2017-01-31 14:10:00,30.52,30.59,30.52,30.54,13871.0,30.52,30.59,30.52,30.54,13871.0
2017-01-31 14:20:00,30.54,30.67,30.53,30.63,39417.0,30.54,30.67,30.53,30.63,39417.0
2017-01-31 14:30:00,30.62,30.68,30.6,30.68,29865.0,30.62,30.68,30.6,30.68,29865.0
2017-01-31 14:40:00,30.7,30.77,30.69,30.75,27470.0,30.7,30.77,30.69,30.75,27470.0
2017-01-31 14:50:00,30.74,30.82,30.74,30.81,26542.0,30.74,30.82,30.74,30.81,26542.0
2017-01-31 15:00:00,30.82,30.97,30.82,30.95,48515.0,30.82,30.97,30.82,30.95,48515.0
2017-01-31 15:10:00,30.94,30.99,30.93,30.99,30587.0,30.94,30.99,30.93,30.99,30587.0
2017-01-31 15:20:00,30.98,31.08,30.98,31.05,42354.0,30.98,31.08,30.98,31.05,42354.0
2017-01-31 15:30:00,31.06,31.08,31.0,31.08,35939.0,31.06,31.08,31.0,31.08,35939.0
2017-01-31 15:40:00,31.08,31.18,31.06,31.12,58533.0,31.08,31.18,31.06,31.12,58533.0
2017-01-31 15:50:00,31.13,31.2,31.1,31.19,128929.0,31.13,31.2,31.1,31.19,128929.0
2017-02-01 09:30:00,31.4,31.75,31.27,31.45,74698.0,31.4,31.75,31.27,31.45,74698.0
2017-02-01 09:40:00,31.45,31.5,31.32,31.38,35153.0,31.45,31.5,31.32,31.38,35153.0
2017-02-01 09:50:00,31.39,31.39,31.12,31.18,32127.0,31.39,31.39,31.12,31.18,32127.0
2017-02-01 10:00:00,31.14,31.2,30.92,30.93,74669.0,31.14,31.2,30.92,30.93,74669.0
2017-02-01 10:10:00,30.93,31.0,30.8,31.0,35418.0,30.93,31.0,30.8,31.0,35418.0
2017-02-01 10:20:00,31.0,31.14,30.96,30.98,57302.0,31.0,31.14,30.96,30.98,57302.0
2017-02-01 10:30:00,30.97,31.13,30.88,30.9,32587.0,30.97,31.13,30.88,30.9,32587.0
2017-02-01 10:40:00,30.88,31.03,30.88,30.99,12652.0,30.88,31.03,30.88,30.99,12652.0
2017-02-01 10:50:00,31.0,31.07,30.91,30.95,24083.0,31.0,31.07,30.91,30.95,24083.0
2017-02-01 11:00:00,30.94,31.06,30.94,30.99,17283.0,30.94,31.06,30.94,30.99,17283.0
2017-02-01 11:10:00,31.0,31.08,30.97,31.08,17562.0,31.0,31.08,30.97,31.08,17562.0
2017-02-01 11:20:00,31.07,31.08,30.91,30.94,17990.0,31.07,31.08,30.91,30.94,17990.0
2017-02-01 11:30:00,30.96,31.06,30.96,31.05,11300.0,30.96,31.06,30.96,31.05,11300.0
2017-02-01 11:40:00,31.04,31.11,30.96,31.01,12325.0,31.04,31.11,30.96,31.01,12325.0
2017-02-01 11:50:00,31.02,31.17,31.0,31.17,37143.0,31.02,31.17,31.0,31.17,37143.0
2017-02-01 12:00:00,31.17,31.25,31.17,31.22,24494.0,31.17,31.25,31.17,31.22,24494.0
2017-02-01 12:10:00,31.25,31.25,31.17,31.17,16981.0,31.25,31.25,31.17,31.17,16981.0
2017-02-01 12:20:00,31.16,31.23,31.13,31.21,24239.0,31.16,31.23,31.13,31.21,24239.0
2017-02-01 12:30:00,31.21,31.27,31.2,31.27,22790.0,31.21,31.27,31.2,31.27,22790.0
2017-02-01 12:40:00,31.27,31.33,31.25,31.33,21843.0,31.27,31.33,31.25,31.33,21843.0
2017-02-01 12:50:00,31.32,31.34,31.29,31.33,12663.0,31.32,31.34,31.29,31.33,12663.0
2017-02-01 13:00:00,31.32,31.36,31.29,31.36,13471.0,31.32,31.36,31.29,31.36,13471.0
2017-02-01 13:10:00,31.35,31.35,31.3,31.32,6070.0,31.35,31.35,31.3,31.32,6070.0
2017-02-01 13:20:00,31.32,31.32,31.27,31.31,17367.0,31.32,31.32,31.27,31.31,17367.0
2017-02-01 13:30:00,31.31,31.36,31.27,31.35,18331.0,31.31,31.36,31.27,31.35,18331.0
2017-02-01 13:40:00,31.35,31.44,31.32,31.44,21197.0,31.35,31.44,31.32,31.44,21197.0
2017-02-01 13:50:00,31.44,31.49,31.37,31.49,53725.0,31.44,31.49,31.37,31.49,53725.0
2017-02-01 14:00:00,31.46,31.61,31.46,31.58,122294.0,31.46,31.61,31.46,31.58,122294.0
2017-02-01 14:10:00,31.58,31.66,31.57,31.61,51548.0,31.58,31.66,31.57,31.61,51548.0
2017-02-01 14:20:00,31.63,31.65,31.56,31.61,41240.0,31.63,31.65,31.56,31.61,41240.0
2017-02-01 14:30:00,31.61,31.62,31.48,31.49,28293.0,31.61,31.62,31.48,31.49,28293.0
2017-02-01 14:40:00,31.48,31.56,31.48,31.54,25294.0,31.48,31.56,31.48,31.54,25294.0
2017-02-01 14:50:00,31.53,31.59,31.52,31.58,26618.0,31.53,31.59,31.52,31.58,26618.0
2017-02-01 15:00:00,31.58,31.65,31.56,31.6,64778.0,31.58,31.65,31.56,31.6,64778.0
2017-02-01 15:10:00,31.59,31.6,31.53,31.56,26632.0,31.59,31.6,31.53,31.56,26632.0
2017-02-01 15:20:00,31.56,31.61,31.54,31.6,30408.0,31.56,31.61,31.54,31.6,30408.0
2017-02-01 15:30:00,31.6,31.63,31.57,31.6,49050.0,31.6,31.63,31.57,31.6,49050.0
2017-02-01 15:40:00,31.61,31.77,31.6,31.73,141192.0,31.61,31.77,31.6,31.73,141192.0
2017-02-01 15:50:00,31.74,31.9,31.71,31.78,229421.0,31.74,31.9,31.71,31.78,229421.0
2017-02-02 09:30:00,31.72,31.92,31.5,31.89,79270.0,31.72,31.92,31.5,31.89,79270.0
2017-02-02 09:40:00,31.89,31.89,31.54,31.57,30043.0,31.89,31.89,31.54,31.57,30043.0
2017-02-02 09:50:00,31.57,31.76,31.42,31.72,33702.0,31.57,31.76,31.42,31.72,33702.0
2017-02-02 10:00:00,31.74,31.86,31.71,31.86,27037.0,31.74,31.86,31.71,31.86,27037.0
2017-02-02 10:10:00,31.85,31.95,31.82,31.82,23812.0,31.85,31.95,31.82,31.82,23812.0
2017-02-02 10:20:00,31.81,31.83,31.71,31.74,25230.0,31.81,31.83,31.71,31.74,25230.0
2017-02-02 10:30:00,31.75,31.92,31.71,31.9,38965.0,31.75,31.92,31.71,31.9,38965.0
2017-02-02 10:40:00,31.93,32.09,31.86,32.01,74317.0,31.93,32.09,31.86,32.01,74317.0
2017-02-02 10:50:00,32.02,32.02,31.93,32.0,35811.0,32.02,32.02,31.93,32.0,35811.0
2017-02-02 11:00:00,31.99,32.06,31.9,31.9,18921.0,31.99,32.06,31.9,31.9,18921.0
2017-02-02 11:10:00,31.89,32.05,31.89,32.03,34743.0,31.89,32.05,31.89,32.03,34743.0
2017-02-02 11:20:00,32.01,32.1,32.0,32.06,32504.0,32.01,32.1,32.0,32.06,32504.0
2017-02-02 11:30:00,32.05,32.17,32.03,32.11,32988.0,32.05,32.17,32.03,32.11,32988.0
2017-02-02 11:40:00,32.13,32.16,32.07,32.08,25669.0,32.13,32.16,32.07,32.08,25669.0
2017-02-02 11:50:00,32.08,32.08,31.89,31.9,37933.0,32.08,32.08,31.89,31.9,37933.0
2017-02-02 12:00:00,31.88,32.05,31.87,32.05,24110.0,31.88,32.05,31.87,32.05,24110.0
2017-02-02 12:10:00,32.05,32.08,32.02,32.04,14278.0,32.05,32.08,32.02,32.04,14278.0
2017-02-02 12:20:00,32.04,32.11,32.03,32.05,31178.0,32.04,32.11,32.03,32.05,31178.0
2017-02-02 12:30:00,32.04,32.06,31.97,32.04,24556.0,32.04,32.06,31.97,32.04,24556.0
2017-02-02 12:40:00,32.04,32.15,32.04,32.14,17373.0,32.04,32.15,32.04,32.14,17373.0
2017-02-02 12:50:00,32.14,32.15,32.12,32.13,14283.0,32.14,32.15,32.12,32.13,14283.0
2017-02-02 13:00:00,32.13,32.15,32.02,32.03,26583.0,32.13,32.15,32.02,32.03,26583.0
2017-02-02 13:10:00,32.05,32.08,32.03,32.03,32923.0,32.05,32.08,32.03,32.03,32923.0
2017-02-02 13:20:00,32.02,32.05,31.92,31.96,23026.0,32.02,32.05,31.92,31.96,23026.0
2017-02-02 13:30:00,31.95,31.96,31.91,31.94,22582.0,31.95,31.96,31.91,31.94,22582.0
2017-02-02 13:40:00,31.92,32.04,31.92,31.98,22974.0,31.92,32.04,31.92,31.98,22974.0
2017-02-02 13:50:00,31.98,32.0,31.91,31.93,26076.0,31.98,32.0,31.91,31.93,26076.0
2017-02-02 14:00:00,31.92,31.95,31.86,31.91,35919.0,31.92,31.95,31.86,31.91,35919.0
2017-02-02 14:10:00,31.91,31.92,31.83,31.83,31823.0,31.91,31.92,31.83,31.83,31823.0
2017-02-02 14:20:00,31.82,31.83,31.71,31.76,37554.0,31.82,31.83,31.71,31.76,37554.0
2017-02-02 14:30:00,31.75,31.8,31.72,31.79,27262.0,31.75,31.8,31.72,31.79,27262.0
2017-02-02 14:40:00,31.8,31.8,31.73,31.73,36058.0,31.8,31.8,31.73,31.73,36058.0
2017-02-02 14:50:00,31.72,31.81,31.72,31.8,30121.0,31.72,31.81,31.72,31.8,30121.0
2017-02-02 15:00:00,31.8,31.81,31.76,31.79,21151.0,31.8,31.81,31.76,31.79,21151.0
2017-02-02 15:10:00,31.8,31.83,31.67,31.73,36699.0,31.8,31.83,31.67,31.73,36699.0
2017-02-02 15:20:00,31.73,31.75,31.69,31.7,45145.0,31.73,31.75,31.69,31.7,45145.0
2017-02-02 15:30:00,31.7,31.72,31.6,31.61,72744.0,31.7,31.72,31.6,31.61,72744.0
2017-02-02 15:40:00,31.61,31.64,31.57,31.57,78690.0,31.61,31.64,31.57,31.57,78690.0
2017-02-02 15:50:00,31.58,31.62,31.53,31.59,153402.0,31.58,31.62,31.53,31.59,153402.0
2017-02-03 09:30:00,31.75,32.18,31.72,32.18,47454.0,31.75,32.18,31.72,32.18,47454.0
2017-02-03 09:40:00,32.16,32.23,32.02,32.05,42756.0,32.16,32.23,32.02,32.05,42756.0
2017-02-03 09:50:00,32.03,32.03,31.78,31.93,32294.0,32.03,32.03,31.78,31.93,32294.0
2017-02-03 10:00:00,31.91,31.92,31.67,31.76,31124.0,31.91,31.92,31.67,31.76,31124.0
2017-02-03 10:10:00,31.8,31.97,31.8,31.94,25268.0,31.8,31.97,31.8,31.94,25268.0
2017-02-03 10:20:00,31.93,32.02,31.9,31.92,23362.0,31.93,32.02,31.9,31.92,23362.0
2017-02-03 10:30:00,31.94,32.11,31.89,32.08,22285.0,31.94,32.11,31.89,32.08,22285.0
2017-02-03 10:40:00,32.11,32.18,32.08,32.18,20331.0,32.11,32.18,32.08,32.18,20331.0
2017-02-03 10:50:00,32.17,32.18,32.11,32.13,21345.0,32.17,32.18,32.11,32.13,21345.0
2017-02-03 11:00:00,32.14,32.21,32.09,32.11,40551.0,32.14,32.21,32.09,32.11,40551.0
2017-02-03 11:10:00,32.13,32.24,32.11,32.21,29974.0,32.13,32.24,32.11,32.21,29974.0
2017-02-03 11:20:00,32.2,32.28,32.15,32.26,49281.0,32.2,32.28,32.15,32.26,49281.0
2017-02-03 11:30:00,32.27,32.28,32.15,32.22,30012.0,32.27,32.28,32.15,32.22,30012.0
2017-02-03 11:40:00,32.25,32.28,32.17,32.23,19804.0,32.25,32.28,32.17,32.23,19804.0
2017-02-03 11:50:00,32.25,32.27,32.22,32.24,15943.0,32.25,32.27,32.22,32.24,15943.0
2017-02-03 12:00:00,32.25,32.28,32.22,32.22,29775.0,32.25,32.28,32.22,32.22,29775.0
2017-02-03 12:10:00,32.22,32.24,32.11,32.13,29077.0,32.22,32.24,32.11,32.13,29077.0
2017-02-03 12:20:00,32.15,32.26,32.13,32.25,30534.0,32.15,32.26,32.13,32.25,30534.0
2017-02-03 12:30:00,32.25,32.26,32.18,32.21,24588.0,32.25,32.26,32.18,32.21,24588.0
2017-02-03 12:40:00,32.23,32.25,32.14,32.16,14981.0,32.23,32.25,32.14,32.16,14981.0
2017-02-03 12:50:00,32.15,32.17,32.03,32.06,30942.0,32.15,32.17,32.03,32.06,30942.0
2017-02-03 13:00:00,32.06,32.06,31.95,32.03,64732.0,32.06,32.06,31.95,32.03,64732.0
2017-02-03 13:10:00,32.04,32.18,32.03,32.18,32047.0,32.04,32.18,32.03,32.18,32047.0
2017-02-03 13:20:00,32.17,32.23,32.16,32.21,12960.0,32.17,32.23,32.16,32.21,12960.0
2017-02-03 13:30:00,32.21,32.24,32.18,32.2,20377.0,32.21,32.24,32.18,32.2,20377.0
2017-02-03 13:40:00,32.19,32.21,32.15,32.17,7606.0,32.19,32.21,32.15,32.17,7606.0
2017-02-03 13:50:00,32.19,32.23,32.17,32.18,10667.0,32.19,32.23,32.17,32.18,10667.0
2017-02-03 14:00:00,32.22,32.24,32.2,32.23,21750.0,32.22,32.24,32.2,32.23,21750.0
2017-02-03 14:10:00,32.21,32.26,32.18,32.2,32287.0,32.21,32.26,32.18,32.2,32287.0
2017-02-03 14:20:00,32.21,32.24,32.17,32.19,20594.0,32.21,32.24,32.17,32.19,20594.0
2017-02-03 14:30:00,32.19,32.19,32.1,32.13,31162.0,32.19,32.19,32.1,32.13,31162.0
2017-02-03 14:40:00,32.13,32.16,32.11,32.12,16188.0,32.13,32.16,32.11,32.12,16188.0
2017-02-03 14:50:00,32.12,32.14,32.08,32.14,25230.0,32.12,32.14,32.08,32.14,25230.0
2017-02-03 15:00:00,32.14,32.19,32.13,32.14,18709.0,32.14,32.19,32.13,32.14,18709.0
2017-02-03 15:10:00,32.15,32.17,32.14,32.14,8474.0,32.15,32.17,32.14,32.14,8474.0
2017-02-03 15:20:00,32.14,32.16,32.11,32.12,12135.0,32.14,32.16,32.11,32.12,12135.0
2017-02-03 15:30:00,32.12,32.13,32.06,32.09,25195.0,32.12,32.13,32.06,32.09,25195.0
2017-02-03 15:40:00,32.09,32.16,32.08,32.11,27146.0,32.09,32.16,32.08,32.11,27146.0
2017-02-03 15:50:00,32.12,32.15,32.1,32.14,86320.0,32.12,32.15,32.1,32.14,86320.0
2017-02-06 09:30:00,32.41,32.41,32.02,32.14,71470.0,32.41,32.41,32.02,32.14,71470.0
2017-02-06 09:40:00,32.14,32.2,31.79,31.86,41826.0,32.14,32.2,31.79,31.86,41826.0
2017-02-06 09:50:00,31.85,32.04,31.82,31.94,20971.0,31.85,32.04,31.82,31.94,20971.0
2017-02-06 10:00:00,31.94,31.96,31.82,31.86,16144.0,31.94,31.96,31.82,31.86,16144.0
2017-02-06 10:10:00,31.87,32.01,31.84,31.93,22279.0,31.87,32.01,31.84,31.93,22279.0
2017-02-06 10:20:00,31.97,32.17,31.96,32.16,24090.0,31.97,32.17,31.96,32.16,24090.0
2017-02-06 10:30:00,32.18,32.2,32.07,32.07,12240.0,32.18,32.2,32.07,32.07,12240.0
2017-02-06 10:40:00,32.09,32.15,32.05,32.05,15543.0,32.09,32.15,32.05,32.05,15543.0
2017-02-06 10:50:00,32.07,32.07,31.91,31.91,14273.0,32.07,32.07,31.91,31.91,14273.0
2017-02-06 11:00:00,31.92,32.13,31.91,32.09,15993.0,31.92,32.13,31.91,32.09,15993.0
2017-02-06 11:10:00,32.11,32.14,32.1,32.11,15400.0,32.11,32.14,32.1,32.11,15400.0
2017-02-06 11:20:00,32.11,32.2,32.1,32.17,9088.0,32.11,32.2,32.1,32.17,9088.0
2017-02-06 11:30:00,32.18,32.25,32.09,32.24,15541.0,32.18,32.25,32.09,32.24,15541.0
2017-02-06 11:40:00,32.21,32.27,32.19,32.22,21324.0,32.21,32.27,32.19,32.22,21324.0
2017-02-06 11:50:00,32.21,32.24,32.2,32.21,11561.0,32.21,32.24,32.2,32.21,11561.0
2017-02-06 12:00:00,32.21,32.21,32.14,32.15,10805.0,32.21,32.21,32.14,32.15,10805.0
2017-02-06 12:10:00,32.15,32.21,32.15,32.2,11365.0,32.15,32.21,32.15,32.2,11365.0
2017-02-06 12:20:00,32.19,32.23,32.1,32.13,16387.0,32.19,32.23,32.1,32.13,16387.0
2017-02-06 12:30:00,32.13,32.13,32.03,32.09,12315.0,32.13,32.13,32.03,32.09,12315.0
2017-02-06 12:40:00,32.08,32.08,31.96,31.98,18922.0,32.08,32.08,31.96,31.98,18922.0
2017-02-06 12:50:00,31.97,32.02,31.93,31.94,8402.0,31.97,32.02,31.93,31.94,8402.0
2017-02-06 13:00:00,31.94,31.94,31.87,31.93,15399.0,31.94,31.94,31.87,31.93,15399.0
2017-02-06 13:10:00,31.91,31.92,31.83,31.85,24607.0,31.91,31.92,31.83,31.85,24607.0
2017-02-06 13:20:00,31.86,31.95,31.85,31.93,17681.0,31.86,31.95,31.85,31.93,17681.0
2017-02-06 13:30:00,31.92,31.94,31.86,31.87,13472.0,31.92,31.94,31.86,31.87,13472.0
2017-02-06 13:40:00,31.88,31.95,31.86,31.92,20160.0,31.88,31.95,31.86,31.92,20160.0
2017-02-06 13:50:00,31.93,32.01,31.92,31.96,11890.0,31.93,32.01,31.92,31.96,11890.0
2017-02-06 14:00:00,31.95,32.03,31.95,32.01,28775.0,31.95,32.03,31.95,32.01,28775.0
2017-02-06 14:10:00,32.01,32.08,32.01,32.05,19623.0,32.01,32.08,32.01,32.05,19623.0
2017-02-06 14:20:00,32.04,32.12,32.03,32.12,17199.0,32.04,32.12,32.03,32.12,17199.0
2017-02-06 14:30:00,32.11,32.13,32.09,32.1,15307.0,32.11,32.13,32.09,32.1,15307.0
2017-02-06 14:40:00,32.1,32.15,32.1,32.12,20485.0,32.1,32.15,32.1,32.12,20485.0
2017-02-06 14:50:00,32.13,32.16,32.12,32.14,14576.0,32.13,32.16,32.12,32.14,14576.0
2017-02-06 15:00:00,32.14,32.14,32.06,32.07,13432.0,32.14,32.14,32.06,32.07,13432.0
2017-02-06 15:10:00,32.07,32.15,32.06,32.15,17609.0,32.07,32.15,32.06,32.15,17609.0
2017-02-06 15:20:00,32.15,32.16,32.11,32.11,25585.0,32.15,32.16,32.11,32.11,25585.0
2017-02-06 15:30:00,32.1,32.12,32.01,32.08,38994.0,32.1,32.12,32.01,32.08,38994.0
2017-02-06 15:40:00,32.08,32.13,32.07,32.09,34462.0,32.08,32.13,32.07,32.09,34462.0
2017-02-06 15:50:00,32.1,32.17,32.08,32.14,65263.0,32.1,32.17,32.08,32.14,65263.0
2017-02-07 09:30:00,32.14,32.21,31.82,31.94,52549.0,32.14,32.21,31.82,31.94,52549.0
2017-02-07 09:40:00,31.89,31.98,31.86,31.95,21792.0,31.89,31.98,31.86,31.95,21792.0
2017-02-07 09:50:00,31.93,31.94,31.8,31.89,26805.0,31.93,31.94,31.8,31.89,26805.0
2017-02-07 10:00:00,31.9,31.9,31.72,31.82,34299.0,31.9,31.9,31.72,31.82,34299.0
2017-02-07 10:10:00,31.8,31.83,31.72,31.81,16577.0,31.8,31.83,31.72,31.81,16577.0
2017-02-07 10:20:00,31.8,31.82,31.7,31.76,28127.0,31.8,31.82,31.7,31.76,28127.0
2017-02-07 10:30:00,31.78,31.86,31.78,31.86,18782.0,31.78,31.86,31.78,31.86,18782.0
2017-02-07 10:40:00,31.84,31.91,31.8,31.83,28701.0,31.84,31.91,31.8,31.83,28701.0
2017-02-07 10:50:00,31.83,31.88,31.8,31.8,19441.0,31.83,31.88,31.8,31.8,19441.0
2017-02-07 11:00:00,31.78,31.8,31.76,31.77,13526.0,31.78,31.8,31.76,31.77,13526.0
2017-02-07 11:10:00,31.77,31.81,31.76,31.8,11064.0,31.77,31.81,31.76,31.8,11064.0
2017-02-07 11:20:00,31.76,31.8,31.71,31.8,21003.0,31.76,31.8,31.71,31.8,21003.0
2017-02-07 11:30:00,31.8,31.84,31.78,31.81,5495.0,31.8,31.84,31.78,31.81,5495.0
2017-02-07 11:40:00,31.85,31.92,31.84,31.91,10960.0,31.85,31.92,31.84,31.91,10960.0
2017-02-07 11:50:00,31.9,31.9,31.79,31.79,11249.0,31.9,31.9,31.79,31.79,11249.0
2017-02-07 12:00:00,31.8,31.85,31.73,31.75,13925.0,31.8,31.85,31.73,31.75,13925.0
2017-02-07 12:10:00,31.75,31.79,31.72,31.75,24350.0,31.75,31.79,31.72,31.75,24350.0
2017-02-07 12:20:00,31.75,31.75,31.63,31.64,33245.0,31.75,31.75,31.63,31.64,33245.0
2017-02-07 12:30:00,31.65,31.76,31.65,31.71,20984.0,31.65,31.76,31.65,31.71,20984.0
2017-02-07 12:40:00,31.7,31.7,31.59,31.59,20831.0,31.7,31.7,31.59,31.59,20831.0
2017-02-07 12:50:00,31.59,31.65,31.57,31.63,34329.0,31.59,31.65,31.57,31.63,34329.0
2017-02-07 13:00:00,31.64,31.67,31.57,31.67,23409.0,31.64,31.67,31.57,31.67,23409.0
2017-02-07 13:10:00,31.66,31.74,31.63,31.69,12517.0,31.66,31.74,31.63,31.69,12517.0
2017-02-07 13:20:00,31.71,31.71,31.66,31.69,14347.0,31.71,31.71,31.66,31.69,14347.0
2017-02-07 13:30:00,31.69,31.73,31.67,31.7,9865.0,31.69,31.73,31.67,31.7,9865.0
2017-02-07 13:40:00,31.67,31.71,31.65,31.71,15062.0,31.67,31.71,31.65,31.71,15062.0
2017-02-07 13:50:00,31.72,31.75,31.7,31.73,11379.0,31.72,31.75,31.7,31.73,11379.0
2017-02-07 14:00:00,31.73,31.77,31.66,31.72,17105.0,31.73,31.77,31.66,31.72,17105.0
2017-02-07 14:10:00,31.71,31.75,31.68,31.68,18301.0,31.71,31.75,31.68,31.68,18301.0
2017-02-07 14:20:00,31.68,31.7,31.62,31.65,19987.0,31.68,31.7,31.62,31.65,19987.0
2017-02-07 14:30:00,31.66,31.77,31.64,31.72,27214.0,31.66,31.77,31.64,31.72,27214.0
2017-02-07 14:40:00,31.73,31.73,31.62,31.62,18478.0,31.73,31.73,31.62,31.62,18478.0
2017-02-07 14:50:00,31.62,31.71,31.61,31.68,17389.0,31.62,31.71,31.61,31.68,17389.0
2017-02-07 15:00:00,31.69,31.73,31.67,31.7,16328.0,31.69,31.73,31.67,31.7,16328.0
2017-02-07 15:10:00,31.7,31.74,31.68,31.71,20760.0,31.7,31.74,31.68,31.71,20760.0
2017-02-07 15:20:00,31.73,31.75,31.71,31.74,25469.0,31.73,31.75,31.71,31.74,25469.0
2017-02-07 15:30:00,31.73,31.75,31.7,31.73,26861.0,31.73,31.75,31.7,31.73,26861.0
2017-02-07 15:40:00,31.73,31.75,31.72,31.74,25805.0,31.73,31.75,31.72,31.74,25805.0
2017-02-07 15:50:00,31.75,31.81,31.73,31.79,83320.0,31.75,31.81,31.73,31.79,83320.0
2017-02-08 09:30:00,31.64,31.66,31.33,31.5,70882.0,31.64,31.66,31.33,31.5,70882.0
2017-02-08 09:40:00,31.45,31.51,31.12,31.15,58602.0,31.45,31.51,31.12,31.15,58602.0
2017-02-08 09:50:00,31.14,31.37,31.11,31.31,31915.0,31.14,31.37,31.11,31.31,31915.0
2017-02-08 10:00:00,31.33,31.43,31.29,31.31,18755.0,31.33,31.43,31.29,31.31,18755.0
2017-02-08 10:10:00,31.3,31.48,31.3,31.47,19009.0,31.3,31.48,31.3,31.47,19009.0
2017-02-08 10:20:00,31.49,31.6,31.42,31.6,25024.0,31.49,31.6,31.42,31.6,25024.0
2017-02-08 10:30:00,31.56,31.61,31.46,31.59,20402.0,31.56,31.61,31.46,31.59,20402.0
2017-02-08 10:40:00,31.6,31.7,31.52,31.68,12804.0,31.6,31.7,31.52,31.68,12804.0
2017-02-08 10:50:00,31.67,31.69,31.5,31.53,10356.0,31.67,31.69,31.5,31.53,10356.0
2017-02-08 11:00:00,31.52,31.64,31.5,31.54,17309.0,31.52,31.64,31.5,31.54,17309.0
2017-02-08 11:10:00,31.53,31.57,31.42,31.44,15031.0,31.53,31.57,31.42,31.44,15031.0
2017-02-08 11:20:00,31.48,31.5,31.41,31.43,6250.0,31.48,31.5,31.41,31.43,6250.0
2017-02-08 11:30:00,31.41,31.42,31.3,31.33,10394.0,31.41,31.42,31.3,31.33,10394.0
2017-02-08 11:40:00,31.35,31.37,31.26,31.28,11524.0,31.35,31.37,31.26,31.28,11524.0
2017-02-08 11:50:00,31.29,31.37,31.29,31.31,16235.0,31.29,31.37,31.29,31.31,16235.0
2017-02-08 12:00:00,31.32,31.41,31.32,31.35,18121.0,31.32,31.41,31.32,31.35,18121.0
2017-02-08 12:10:00,31.37,31.38,31.28,31.32,26197.0,31.37,31.38,31.28,31.32,26197.0
2017-02-08 12:20:00,31.32,31.34,31.29,31.32,6454.0,31.32,31.34,31.29,31.32,6454.0
2017-02-08 12:30:00,31.32,31.33,31.29,31.32,16705.0,31.32,31.33,31.29,31.32,16705.0
2017-02-08 12:40:00,31.28,31.36,31.26,31.31,12907.0,31.28,31.36,31.26,31.31,12907.0
2017-02-08 12:50:00,31.34,31.38,31.31,31.37,9304.0,31.34,31.38,31.31,31.37,9304.0
2017-02-08 13:00:00,31.39,31.47,31.38,31.42,11774.0,31.39,31.47,31.38,31.42,11774.0
2017-02-08 13:10:00,31.43,31.43,31.36,31.41,17479.0,31.43,31.43,31.36,31.41,17479.0
2017-02-08 13:20:00,31.41,31.41,31.36,31.37,7730.0,31.41,31.41,31.36,31.37,7730.0
2017-02-08 13:30:00,31.39,31.42,31.34,31.36,7648.0,31.39,31.42,31.34,31.36,7648.0
2017-02-08 13:40:00,31.36,31.36,31.32,31.35,8912.0,31.36,31.36,31.32,31.35,8912.0
2017-02-08 13:50:00,31.35,31.36,31.3,31.35,13533.0,31.35,31.36,31.3,31.35,13533.0
2017-02-08 14:00:00,31.36,31.36,31.31,31.31,5806.0,31.36,31.36,31.31,31.31,5806.0
2017-02-08 14:10:00,31.33,31.37,31.31,31.37,8173.0,31.33,31.37,31.31,31.37,8173.0
2017-02-08 14:20:00,31.36,31.39,31.31,31.32,5500.0,31.36,31.39,31.31,31.32,5500.0
2017-02-08 14:30:00,31.32,31.39,31.3,31.38,9852.0,31.32,31.39,31.3,31.38,9852.0
2017-02-08 14:40:00,31.4,31.41,31.34,31.4,7660.0,31.4,31.41,31.34,31.4,7660.0
2017-02-08 14:50:00,31.39,31.46,31.38,31.45,20219.0,31.39,31.46,31.38,31.45,20219.0
2017-02-08 15:00:00,31.46,31.51,31.43,31.49,12463.0,31.46,31.51,31.43,31.49,12463.0
2017-02-08 15:10:00,31.51,31.53,31.49,31.52,9945.0,31.51,31.53,31.49,31.52,9945.0
2017-02-08 15:20:00,31.51,31.58,31.51,31.57,16614.0,31.51,31.58,31.51,31.57,16614.0
2017-02-08 15:30:00,31.57,31.57,31.53,31.56,12525.0,31.57,31.57,31.53,31.56,12525.0
2017-02-08 15:40:00,31.56,31.58,31.5,31.52,37312.0,31.56,31.58,31.5,31.52,37312.0
2017-02-08 15:50:00,31.53,31.57,31.51,31.55,62534.0,31.53,31.57,31.51,31.55,62534.0
2017-02-09 09:30:00,31.71,32.11,31.65,31.85,74554.0,31.71,32.11,31.65,31.85,74554.0
2017-02-09 09:40:00,31.87,32.55,31.87,32.53,110678.0,31.87,32.55,31.87,32.53,110678.0
2017-02-09 09:50:00,32.56,32.6,32.12,32.14,81081.0,32.56,32.6,32.12,32.14,81081.0
2017-02-09 10:00:00,32.14,32.37,32.06,32.37,36149.0,32.14,32.37,32.06,32.37,36149.0
2017-02-09 10:10:00,32.34,32.42,32.3,32.33,56942.0,32.34,32.42,32.3,32.33,56942.0
2017-02-09 10:20:00,32.31,32.33,32.23,32.27,35480.0,32.31,32.33,32.23,32.27,35480.0
2017-02-09 10:30:00,32.26,32.3,32.18,32.22,21894.0,32.26,32.3,32.18,32.22,21894.0
2017-02-09 10:40:00,32.22,32.29,32.21,32.25,22007.0,32.22,32.29,32.21,32.25,22007.0
2017-02-09 10:50:00,32.23,32.24,32.17,32.21,18654.0,32.23,32.24,32.17,32.21,18654.0
2017-02-09 11:00:00,32.22,32.28,32.18,32.24,16205.0,32.22,32.28,32.18,32.24,16205.0
2017-02-09 11:10:00,32.25,32.35,32.24,32.32,22861.0,32.25,32.35,32.24,32.32,22861.0
2017-02-09 11:20:00,32.31,32.32,32.24,32.27,14168.0,32.31,32.32,32.24,32.27,14168.0
2017-02-09 11:30:00,32.28,32.4,32.26,32.39,20797.0,32.28,32.4,32.26,32.39,20797.0
2017-02-09 11:40:00,32.39,32.39,32.29,32.3,12057.0,32.39,32.39,32.29,32.3,12057.0
2017-02-09 11:50:00,32.31,32.32,32.27,32.27,9057.0,32.31,32.32,32.27,32.27,9057.0
2017-02-09 12:00:00,32.28,32.31,32.26,32.29,11200.0,32.28,32.31,32.26,32.29,11200.0
2017-02-09 12:10:00,32.29,32.33,32.29,32.31,10444.0,32.29,32.33,32.29,32.31,10444.0
2017-02-09 12:20:00,32.31,32.4,32.3,32.3,20903.0,32.31,32.4,32.3,32.3,20903.0
2017-02-09 12:30:00,32.3,32.3,32.19,32.19,12318.0,32.3,32.3,32.19,32.19,12318.0
2017-02-09 12:40:00,32.19,32.23,32.13,32.13,15125.0,32.19,32.23,32.13,32.13,15125.0
2017-02-09 12:50:00,32.14,32.23,32.13,32.23,9944.0,32.14,32.23,32.13,32.23,9944.0
2017-02-09 13:00:00,32.26,32.28,32.22,32.24,10053.0,32.26,32.28,32.22,32.24,10053.0
2017-02-09 13:10:00,32.24,32.25,32.16,32.19,12601.0,32.24,32.25,32.16,32.19,12601.0
2017-02-09 13:20:00,32.18,32.2,32.14,32.18,9485.0,32.18,32.2,32.14,32.18,9485.0
2017-02-09 13:30:00,32.17,32.17,32.08,32.09,14299.0,32.17,32.17,32.08,32.09,14299.0
2017-02-09 13:40:00,32.09,32.14,32.09,32.13,12718.0,32.09,32.14,32.09,32.13,12718.0
2017-02-09 13:50:00,32.13,32.35,32.11,32.34,68156.0,32.13,32.35,32.11,32.34,68156.0
2017-02-09 14:00:00,32.33,32.33,32.23,32.3,24845.0,32.33,32.33,32.23,32.3,24845.0
2017-02-09 14:10:00,32.29,32.36,32.25,32.34,12477.0,32.29,32.36,32.25,32.34,12477.0
2017-02-09 14:20:00,32.31,32.33,32.28,32.29,12527.0,32.31,32.33,32.28,32.29,12527.0
2017-02-09 14:30:00,32.28,32.36,32.27,32.34,15289.0,32.28,32.36,32.27,32.34,15289.0
2017-02-09 14:40:00,32.33,32.36,32.31,32.34,14875.0,32.33,32.36,32.31,32.34,14875.0
2017-02-09 14:50:00,32.34,32.36,32.31,32.31,14263.0,32.34,32.36,32.31,32.31,14263.0
2017-02-09 15:00:00,32.32,32.35,32.31,32.34,18786.0,32.32,32.35,32.31,32.34,18786.0
2017-02-09 15:10:00,32.34,32.36,32.28,32.28,25122.0,32.34,32.36,32.28,32.28,25122.0
2017-02-09 15:20:00,32.27,32.3,32.26,32.28,18807.0,32.27,32.3,32.26,32.28,18807.0
2017-02-09 15:30:00,32.27,32.31,32.26,32.29,30391.0,32.27,32.31,32.26,32.29,30391.0
2017-02-09 15:40:00,32.3,32.3,32.2,32.23,55123.0,32.3,32.3,32.2,32.23,55123.0
2017-02-09 15:50:00,32.23,32.31,32.23,32.24,76071.0,32.23,32.31,32.23,32.24,76071.0
2017-02-10 09:30:00,32.22,32.68,32.12,32.57,80693.0,32.22,32.68,32.12,32.57,80693.0
2017-02-10 09:40:00,32.58,32.59,32.32,32.34,57488.0,32.58,32.59,32.32,32.34,57488.0
2017-02-10 09:50:00,32.32,32.32,32.06,32.08,42896.0,32.32,32.32,32.06,32.08,42896.0
2017-02-10 10:00:00,32.06,32.16,31.99,32.13,34051.0,32.06,32.16,31.99,32.13,34051.0
2017-02-10 10:10:00,32.12,32.26,32.1,32.22,24705.0,32.12,32.26,32.1,32.22,24705.0
2017-02-10 10:20:00,32.24,32.25,32.09,32.13,29627.0,32.24,32.25,32.09,32.13,29627.0
2017-02-10 10:30:00,32.13,32.26,32.12,32.23,24392.0,32.13,32.26,32.12,32.23,24392.0
2017-02-10 10:40:00,32.24,32.34,32.18,32.32,18066.0,32.24,32.34,32.18,32.32,18066.0
2017-02-10 10:50:00,32.32,32.32,32.25,32.3,9711.0,32.32,32.32,32.25,32.3,9711.0
2017-02-10 11:00:00,32.3,32.43,32.3,32.42,26069.0,32.3,32.43,32.3,32.42,26069.0
2017-02-10 11:10:00,32.43,32.49,32.41,32.43,27746.0,32.43,32.49,32.41,32.43,27746.0
2017-02-10 11:20:00,32.44,32.49,32.44,32.45,14794.0,32.44,32.49,32.44,32.45,14794.0
2017-02-10 11:30:00,32.47,32.57,32.47,32.54,13728.0,32.47,32.57,32.47,32.54,13728.0
2017-02-10 11:40:00,32.53,32.7,32.5,32.64,38898.0,32.53,32.7,32.5,32.64,38898.0
2017-02-10 11:50:00,32.64,32.72,32.62,32.72,35848.0,32.64,32.72,32.62,32.72,35848.0
2017-02-10 12:00:00,32.72,32.97,32.72,32.96,68442.0,32.72,32.97,32.72,32.96,68442.0
2017-02-10 12:10:00,32.94,33.0,32.94,32.98,38911.0,32.94,33.0,32.94,32.98,38911.0
2017-02-10 12:20:00,32.98,33.1,32.97,33.07,57485.0,32.98,33.1,32.97,33.07,57485.0
2017-02-10 12:30:00,33.07,33.2,33.06,33.18,48365.0,33.07,33.2,33.06,33.18,48365.0
2017-02-10 12:40:00,33.18,33.19,33.04,33.06,86371.0,33.18,33.19,33.04,33.06,86371.0
2017-02-10 12:50:00,33.08,33.16,33.04,33.14,51043.0,33.08,33.16,33.04,33.14,51043.0
2017-02-10 13:00:00,33.15,33.17,33.12,33.15,29320.0,33.15,33.17,33.12,33.15,29320.0
2017-02-10 13:10:00,33.14,33.38,33.14,33.33,133674.0,33.14,33.38,33.14,33.33,133674.0
2017-02-10 13:20:00,33.34,33.35,33.19,33.27,79986.0,33.34,33.35,33.19,33.27,79986.0
2017-02-10 13:30:00,33.27,33.28,33.18,33.24,25139.0,33.27,33.28,33.18,33.24,25139.0
2017-02-10 13:40:00,33.24,33.28,33.17,33.22,30908.0,33.24,33.28,33.17,33.22,30908.0
2017-02-10 13:50:00,33.22,33.25,33.1,33.1,23595.0,33.22,33.25,33.1,33.1,23595.0
2017-02-10 14:00:00,33.1,33.15,33.04,33.09,28954.0,33.1,33.15,33.04,33.09,28954.0
2017-02-10 14:10:00,33.1,33.16,33.04,33.14,26364.0,33.1,33.16,33.04,33.14,26364.0
2017-02-10 14:20:00,33.14,33.18,33.11,33.16,20383.0,33.14,33.18,33.11,33.16,20383.0
2017-02-10 14:30:00,33.15,33.16,33.08,33.12,22650.0,33.15,33.16,33.08,33.12,22650.0
2017-02-10 14:40:00,33.12,33.13,33.02,33.03,32572.0,33.12,33.13,33.02,33.03,32572.0
2017-02-10 14:50:00,33.03,33.05,32.96,32.97,224123.0,33.03,33.05,32.96,32.97,224123.0
2017-02-10 15:00:00,32.96,33.03,32.96,32.99,50647.0,32.96,33.03,32.96,32.99,50647.0
2017-02-10 15:10:00,32.98,32.98,32.86,32.87,37608.0,32.98,32.98,32.86,32.87,37608.0
2017-02-10 15:20:00,32.87,32.92,32.85,32.91,34576.0,32.87,32.92,32.85,32.91,34576.0
2017-02-10 15:30:00,32.9,32.94,32.88,32.93,67026.0,32.9,32.94,32.88,32.93,67026.0
2017-02-10 15:40:00,32.93,32.95,32.87,32.88,66403.0,32.93,32.95,32.87,32.88,66403.0
2017-02-10 15:50:00,32.87,32.9,32.84,32.86,163537.0,32.87,32.9,32.84,32.86,163537.0
2017-02-13 09:30:00,33.15,33.59,33.06,33.59,143975.0,33.15,33.59,33.06,33.59,143975.0
2017-02-13 09:40:00,33.56,33.77,33.27,33.27,112019.0,33.56,33.77,33.27,33.27,112019.0
2017-02-13 09:50:00,33.31,33.32,32.96,33.07,110988.0,33.31,33.32,32.96,33.07,110988.0
2017-02-13 10:00:00,33.07,33.33,33.05,33.22,74336.0,33.07,33.33,33.05,33.22,74336.0
2017-02-13 10:10:00,33.2,33.23,33.07,33.12,54767.0,33.2,33.23,33.07,33.12,54767.0
2017-02-13 10:20:00,33.13,33.21,33.06,33.13,31347.0,33.13,33.21,33.06,33.13,31347.0
2017-02-13 10:30:00,33.11,33.11,33.01,33.01,27408.0,33.11,33.11,33.01,33.01,27408.0
2017-02-13 10:40:00,33.0,33.02,32.89,33.0,49403.0,33.0,33.02,32.89,33.0,49403.0
2017-02-13 10:50:00,33.0,33.15,32.99,33.09,29050.0,33.0,33.15,32.99,33.09,29050.0
2017-02-13 11:00:00,33.1,33.16,33.06,33.07,22287.0,33.1,33.16,33.06,33.07,22287.0
2017-02-13 11:10:00,33.08,33.08,32.98,33.02,27498.0,33.08,33.08,32.98,33.02,27498.0
2017-02-13 11:20:00,33.03,33.06,33.0,33.04,10484.0,33.03,33.06,33.0,33.04,10484.0
2017-02-13 11:30:00,33.03,33.08,33.0,33.07,12140.0,33.03,33.08,33.0,33.07,12140.0
2017-02-13 11:40:00,33.05,33.06,33.01,33.04,7715.0,33.05,33.06,33.01,33.04,7715.0
2017-02-13 11:50:00,33.05,33.2,33.03,33.19,19890.0,33.05,33.2,33.03,33.19,19890.0
2017-02-13 12:00:00,33.19,33.29,33.16,33.27,24467.0,33.19,33.29,33.16,33.27,24467.0
2017-02-13 12:10:00,33.26,33.3,33.22,33.3,17380.0,33.26,33.3,33.22,33.3,17380.0
2017-02-13 12:20:00,33.28,33.36,33.28,33.33,13013.0,33.28,33.36,33.28,33.33,13013.0
2017-02-13 12:30:00,33.34,33.35,33.28,33.34,16021.0,33.34,33.35,33.28,33.34,16021.0
2017-02-13 12:40:00,33.34,33.34,33.27,33.31,15535.0,33.34,33.34,33.27,33.31,15535.0
2017-02-13 12:50:00,33.32,33.37,33.27,33.35,24835.0,33.32,33.37,33.27,33.35,24835.0
2017-02-13 13:00:00,33.36,33.41,33.35,33.41,15271.0,33.36,33.41,33.35,33.41,15271.0
2017-02-13 13:10:00,33.4,33.43,33.37,33.43,15616.0,33.4,33.43,33.37,33.43,15616.0
2017-02-13 13:20:00,33.42,33.47,33.4,33.43,20388.0,33.42,33.47,33.4,33.43,20388.0
2017-02-13 13:30:00,33.46,33.52,33.43,33.46,32632.0,33.46,33.52,33.43,33.46,32632.0
2017-02-13 13:40:00,33.48,33.48,33.35,33.35,36173.0,33.48,33.48,33.35,33.35,36173.0
2017-02-13 13:50:00,33.35,33.37,33.32,33.32,14352.0,33.35,33.37,33.32,33.32,14352.0
2017-02-13 14:00:00,33.32,33.35,33.25,33.34,15811.0,33.32,33.35,33.25,33.34,15811.0
2017-02-13 14:10:00,33.35,33.35,33.24,33.28,12435.0,33.35,33.35,33.24,33.28,12435.0
2017-02-13 14:20:00,33.29,33.31,33.26,33.31,9809.0,33.29,33.31,33.26,33.31,9809.0
2017-02-13 14:30:00,33.29,33.33,33.27,33.32,12883.0,33.29,33.33,33.27,33.32,12883.0
2017-02-13 14:40:00,33.32,33.39,33.31,33.37,17404.0,33.32,33.39,33.31,33.37,17404.0
2017-02-13 14:50:00,33.38,33.4,33.35,33.39,15440.0,33.38,33.4,33.35,33.39,15440.0
2017-02-13 15:00:00,33.39,33.41,33.34,33.36,19887.0,33.39,33.41,33.34,33.36,19887.0
2017-02-13 15:10:00,33.37,33.4,33.35,33.37,20233.0,33.37,33.4,33.35,33.37,20233.0
2017-02-13 15:20:00,33.36,33.36,33.28,33.31,24920.0,33.36,33.36,33.28,33.31,24920.0
2017-02-13 15:30:00,33.3,33.36,33.25,33.36,42750.0,33.3,33.36,33.25,33.36,42750.0
2017-02-13 15:40:00,33.37,33.4,33.33,33.37,41983.0,33.37,33.4,33.33,33.37,41983.0
2017-02-13 15:50:00,33.39,33.4,33.3,33.33,81542.0,33.39,33.4,33.3,33.33,81542.0
2017-02-14 09:30:00,33.25,33.27,32.79,33.23,105137.0,33.25,33.27,32.79,33.23,105137.0
2017-02-14 09:40:00,33.17,33.29,32.93,32.98,56097.0,33.17,33.29,32.93,32.98,56097.0
2017-02-14 09:50:00,33.0,33.37,33.0,33.37,31125.0,33.0,33.37,33.0,33.37,31125.0
2017-02-14 10:00:00,33.35,33.37,33.15,33.19,14895.0,33.35,33.37,33.15,33.19,14895.0
2017-02-14 10:10:00,33.17,33.26,33.14,33.23,12057.0,33.17,33.26,33.14,33.23,12057.0
2017-02-14 10:20:00,33.22,33.37,33.16,33.36,23541.0,33.22,33.37,33.16,33.36,23541.0
2017-02-14 10:30:00,33.35,33.39,33.26,33.3,21623.0,33.35,33.39,33.26,33.3,21623.0
2017-02-14 10:40:00,33.32,33.52,33.3,33.52,38273.0,33.32,33.52,33.3,33.52,38273.0
2017-02-14 10:50:00,33.51,33.71,33.49,33.71,57246.0,33.51,33.71,33.49,33.71,57246.0
2017-02-14 11:00:00,33.71,33.72,33.6,33.63,38126.0,33.71,33.72,33.6,33.63,38126.0
2017-02-14 11:10:00,33.62,33.75,33.61,33.71,27390.0,33.62,33.75,33.61,33.71,27390.0
2017-02-14 11:20:00,33.72,33.92,33.71,33.8,80689.0,33.72,33.92,33.71,33.8,80689.0
2017-02-14 11:30:00,33.79,33.9,33.75,33.79,24400.0,33.79,33.9,33.75,33.79,24400.0
2017-02-14 11:40:00,33.79,33.86,33.76,33.78,14349.0,33.79,33.86,33.76,33.78,14349.0
2017-02-14 11:50:00,33.78,33.9,33.78,33.81,23248.0,33.78,33.9,33.78,33.81,23248.0
2017-02-14 12:00:00,33.81,33.84,33.73,33.75,25692.0,33.81,33.84,33.73,33.75,25692.0
2017-02-14 12:10:00,33.76,33.76,33.67,33.71,14738.0,33.76,33.76,33.67,33.71,14738.0
2017-02-14 12:20:00,33.71,33.84,33.7,33.84,15830.0,33.71,33.84,33.7,33.84,15830.0
2017-02-14 12:30:00,33.83,33.87,33.78,33.85,24763.0,33.83,33.87,33.78,33.85,24763.0
2017-02-14 12:40:00,33.84,33.85,33.79,33.85,25031.0,33.84,33.85,33.79,33.85,25031.0
2017-02-14 12:50:00,33.85,33.88,33.72,33.8,73514.0,33.85,33.88,33.72,33.8,73514.0
2017-02-14 13:00:00,33.78,33.79,33.67,33.72,34742.0,33.78,33.79,33.67,33.72,34742.0
2017-02-14 13:10:00,33.73,33.77,33.67,33.68,18012.0,33.73,33.77,33.67,33.68,18012.0
2017-02-14 13:20:00,33.69,33.76,33.68,33.73,18217.0,33.69,33.76,33.68,33.73,18217.0
2017-02-14 13:30:00,33.72,33.74,33.7,33.71,10514.0,33.72,33.74,33.7,33.71,10514.0
2017-02-14 13:40:00,33.71,33.75,33.71,33.71,11520.0,33.71,33.75,33.71,33.71,11520.0
2017-02-14 13:50:00,33.72,33.74,33.69,33.72,11377.0,33.72,33.74,33.69,33.72,11377.0
2017-02-14 14:00:00,33.71,33.79,33.71,33.76,15345.0,33.71,33.79,33.71,33.76,15345.0
2017-02-14 14:10:00,33.77,33.78,33.71,33.73,17228.0,33.77,33.78,33.71,33.73,17228.0
2017-02-14 14:20:00,33.75,33.82,33.72,33.78,19551.0,33.75,33.82,33.72,33.78,19551.0
2017-02-14 14:30:00,33.78,33.8,33.75,33.79,16560.0,33.78,33.8,33.75,33.79,16560.0
2017-02-14 14:40:00,33.79,33.85,33.73,33.73,27115.0,33.79,33.85,33.73,33.73,27115.0
2017-02-14 14:50:00,33.73,33.82,33.73,33.82,21280.0,33.73,33.82,33.73,33.82,21280.0
2017-02-14 15:00:00,33.82,33.83,33.78,33.83,18366.0,33.82,33.83,33.78,33.83,18366.0
2017-02-14 15:10:00,33.82,33.84,33.8,33.83,16959.0,33.82,33.84,33.8,33.83,16959.0
2017-02-14 15:20:00,33.82,33.85,33.8,33.82,25218.0,33.82,33.85,33.8,33.82,25218.0
2017-02-14 15:30:00,33.82,33.96,33.82,33.95,94589.0,33.82,33.96,33.82,33.95,94589.0
2017-02-14 15:40:00,33.95,33.96,33.85,33.89,115394.0,33.95,33.96,33.85,33.89,115394.0
2017-02-14 15:50:00,33.9,33.94,33.87,33.92,136417.0,33.9,33.94,33.87,33.92,136417.0
2017-02-15 09:30:00,34.04,34.25,33.73,33.74,125285.0,34.04,34.25,33.73,33.74,125285.0
2017-02-15 09:40:00,33.76,34.25,33.76,34.15,113811.0,33.76,34.25,33.76,34.15,113811.0
2017-02-15 09:50:00,34.13,34.31,34.06,34.15,80490.0,34.13,34.31,34.06,34.15,80490.0
2017-02-15 10:00:00,34.16,34.33,34.1,34.29,51185.0,34.16,34.33,34.1,34.29,51185.0
2017-02-15 10:10:00,34.27,34.5,34.27,34.48,73038.0,34.27,34.5,34.27,34.48,73038.0
2017-02-15 10:20:00,34.46,34.5,34.4,34.46,52939.0,34.46,34.5,34.4,34.46,52939.0
2017-02-15 10:30:00,34.46,34.57,34.42,34.48,66867.0,34.46,34.57,34.42,34.48,66867.0
2017-02-15 10:40:00,34.49,34.71,34.48,34.66,103726.0,34.49,34.71,34.48,34.66,103726.0
2017-02-15 10:50:00,34.65,34.67,34.53,34.63,39533.0,34.65,34.67,34.53,34.63,39533.0
2017-02-15 11:00:00,34.6,34.62,34.5,34.52,51717.0,34.6,34.62,34.5,34.52,51717.0
2017-02-15 11:10:00,34.52,34.56,34.5,34.53,28910.0,34.52,34.56,34.5,34.53,28910.0
2017-02-15 11:20:00,34.52,34.57,34.42,34.45,35090.0,34.52,34.57,34.42,34.45,35090.0
2017-02-15 11:30:00,34.44,34.58,34.42,34.46,51458.0,34.44,34.58,34.42,34.46,51458.0
2017-02-15 11:40:00,34.46,34.46,34.31,34.36,26186.0,34.46,34.46,34.31,34.36,26186.0
2017-02-15 11:50:00,34.33,34.39,34.29,34.39,11130.0,34.33,34.39,34.29,34.39,11130.0
2017-02-15 12:00:00,34.41,34.47,34.37,34.38,15380.0,34.41,34.47,34.37,34.38,15380.0
2017-02-15 12:10:00,34.38,34.42,34.33,34.39,17590.0,34.38,34.42,34.33,34.39,17590.0
2017-02-15 12:20:00,34.39,34.45,34.35,34.41,20633.0,34.39,34.45,34.35,34.41,20633.0
2017-02-15 12:30:00,34.41,34.49,34.4,34.44,14208.0,34.41,34.49,34.4,34.44,14208.0
2017-02-15 12:40:00,34.43,34.48,34.41,34.44,26714.0,34.43,34.48,34.41,34.44,26714.0
2017-02-15 12:50:00,34.45,34.48,34.38,34.44,25763.0,34.45,34.48,34.38,34.44,25763.0
2017-02-15 13:00:00,34.45,34.7,34.43,34.64,139149.0,34.45,34.7,34.43,34.64,139149.0
2017-02-15 13:10:00,34.64,34.64,34.42,34.5,42705.0,34.64,34.64,34.42,34.5,42705.0
2017-02-15 13:20:00,34.51,34.55,34.46,34.49,10495.0,34.51,34.55,34.46,34.49,10495.0
2017-02-15 13:30:00,34.52,34.55,34.49,34.52,9959.0,34.52,34.55,34.49,34.52,9959.0
2017-02-15 13:40:00,34.52,34.59,34.51,34.52,17770.0,34.52,34.59,34.51,34.52,17770.0
2017-02-15 13:50:00,34.53,34.66,34.51,34.66,21521.0,34.53,34.66,34.51,34.66,21521.0
2017-02-15 14:00:00,34.66,34.75,34.64,34.7,92112.0,34.66,34.75,34.64,34.7,92112.0
2017-02-15 14:10:00,34.67,34.72,34.63,34.64,42217.0,34.67,34.72,34.63,34.64,42217.0
2017-02-15 14:20:00,34.65,34.77,34.65,34.76,23682.0,34.65,34.77,34.65,34.76,23682.0
2017-02-15 14:30:00,34.74,34.79,34.69,34.75,19708.0,34.74,34.79,34.69,34.75,19708.0
2017-02-15 14:40:00,34.76,34.81,34.73,34.78,24802.0,34.76,34.81,34.73,34.78,24802.0
2017-02-15 14:50:00,34.78,34.81,34.74,34.76,24088.0,34.78,34.81,34.74,34.76,24088.0
2017-02-15 15:00:00,34.77,34.78,34.73,34.78,25939.0,34.77,34.78,34.73,34.78,25939.0
2017-02-15 15:10:00,34.78,34.82,34.74,34.78,24691.0,34.78,34.82,34.74,34.78,24691.0
2017-02-15 15:20:00,34.78,34.8,34.69,34.69,41982.0,34.78,34.8,34.69,34.69,41982.0
2017-02-15 15:30:00,34.69,34.75,34.69,34.75,81347.0,34.69,34.75,34.69,34.75,81347.0
2017-02-15 15:40:00,34.76,34.78,34.71,34.73,40932.0,34.76,34.78,34.71,34.73,40932.0
2017-02-15 15:50:00,34.72,34.77,34.67,34.74,132968.0,34.72,34.77,34.67,34.74,132968.0
2017-02-16 09:30:00,34.2,35.23,34.18,35.05,228848.0,34.2,35.23,34.18,35.05,228848.0
2017-02-16 09:40:00,35.07,35.47,34.9,35.24,207385.0,35.07,35.47,34.9,35.24,207385.0
2017-02-16 09:50:00,35.26,35.26,34.75,35.14,129412.0,35.26,35.26,34.75,35.14,129412.0
2017-02-16 10:00:00,35.13,35.14,34.82,34.82,61164.0,35.13,35.14,34.82,34.82,61164.0
2017-02-16 10:10:00,34.85,34.85,34.37,34.44,147762.0,34.85,34.85,34.37,34.44,147762.0
2017-02-16 10:20:00,34.43,34.47,34.15,34.15,68701.0,34.43,34.47,34.15,34.15,68701.0
2017-02-16 10:30:00,34.16,34.29,33.98,34.05,79494.0,34.16,34.29,33.98,34.05,79494.0
2017-02-16 10:40:00,34.05,34.22,34.01,34.04,81494.0,34.05,34.22,34.01,34.04,81494.0
2017-02-16 10:50:00,34.04,34.08,33.83,33.97,74122.0,34.04,34.08,33.83,33.97,74122.0
2017-02-16 11:00:00,33.97,33.98,33.79,33.84,49032.0,33.97,33.98,33.79,33.84,49032.0
2017-02-16 11:10:00,33.83,33.9,33.75,33.9,83008.0,33.83,33.9,33.75,33.9,83008.0
2017-02-16 11:20:00,33.89,33.98,33.86,33.98,44770.0,33.89,33.98,33.86,33.98,44770.0
2017-02-16 11:30:00,33.96,34.12,33.93,34.1,47915.0,33.96,34.12,33.93,34.1,47915.0
2017-02-16 11:40:00,34.1,34.19,34.1,34.11,71259.0,34.1,34.19,34.1,34.11,71259.0
2017-02-16 11:50:00,34.09,34.12,33.98,34.11,32719.0,34.09,34.12,33.98,34.11,32719.0
2017-02-16 12:00:00,34.11,34.24,34.05,34.24,50282.0,34.11,34.24,34.05,34.24,50282.0
2017-02-16 12:10:00,34.21,34.33,34.21,34.3,50379.0,34.21,34.33,34.21,34.3,50379.0
2017-02-16 12:20:00,34.31,34.36,34.19,34.24,27131.0,34.31,34.36,34.19,34.24,27131.0
2017-02-16 12:30:00,34.23,34.24,34.18,34.19,23154.0,34.23,34.24,34.18,34.19,23154.0
2017-02-16 12:40:00,34.19,34.38,34.19,34.32,79924.0,34.19,34.38,34.19,34.32,79924.0
2017-02-16 12:50:00,34.3,34.32,34.01,34.02,99471.0,34.3,34.32,34.01,34.02,99471.0
2017-02-16 13:00:00,34.0,34.04,33.93,33.99,70347.0,34.0,34.04,33.93,33.99,70347.0
2017-02-16 13:10:00,34.0,34.12,33.99,34.1,32715.0,34.0,34.12,33.99,34.1,32715.0
2017-02-16 13:20:00,34.09,34.27,34.02,34.26,39570.0,34.09,34.27,34.02,34.26,39570.0
2017-02-16 13:30:00,34.25,34.26,34.16,34.24,21196.0,34.25,34.26,34.16,34.24,21196.0
2017-02-16 13:40:00,34.26,34.45,34.2,34.34,35415.0,34.26,34.45,34.2,34.34,35415.0
2017-02-16 13:50:00,34.33,34.36,34.22,34.29,21781.0,34.33,34.36,34.22,34.29,21781.0
2017-02-16 14:00:00,34.29,34.29,34.2,34.25,21877.0,34.29,34.29,34.2,34.25,21877.0
2017-02-16 14:10:00,34.25,34.3,34.22,34.25,32817.0,34.25,34.3,34.22,34.25,32817.0
2017-02-16 14:20:00,34.24,34.29,34.22,34.28,22743.0,34.24,34.29,34.22,34.28,22743.0
2017-02-16 14:30:00,34.26,34.27,34.2,34.22,17713.0,34.26,34.27,34.2,34.22,17713.0
2017-02-16 14:40:00,34.23,34.29,34.19,34.19,18870.0,34.23,34.29,34.19,34.19,18870.0
2017-02-16 14:50:00,34.2,34.2,34.11,34.12,30922.0,34.2,34.2,34.11,34.12,30922.0
2017-02-16 15:00:00,34.12,34.15,34.01,34.02,34100.0,34.12,34.15,34.01,34.02,34100.0
2017-02-16 15:10:00,34.02,34.07,33.96,34.05,68567.0,34.02,34.07,33.96,34.05,68567.0
2017-02-16 15:20:00,34.05,34.15,34.04,34.14,92087.0,34.05,34.15,34.04,34.14,92087.0
2017-02-16 15:30:00,34.14,34.15,34.09,34.09,103718.0,34.14,34.15,34.09,34.09,103718.0
2017-02-16 15:40:00,34.09,34.1,34.01,34.02,73702.0,34.09,34.1,34.01,34.02,73702.0
2017-02-16 15:50:00,34.02,34.12,34.01,34.11,136315.0,34.02,34.12,34.01,34.11,136315.0
2017-02-17 09:30:00,34.05,34.09,33.5,33.9,89763.0,34.05,34.09,33.5,33.9,89763.0
2017-02-17 09:40:00,33.88,33.88,33.56,33.77,67283.0,33.88,33.88,33.56,33.77,67283.0
2017-02-17 09:50:00,33.78,33.83,33.6,33.66,44732.0,33.78,33.83,33.6,33.66,44732.0
2017-02-17 10:00:00,33.65,33.99,33.57,33.99,62566.0,33.65,33.99,33.57,33.99,62566.0
2017-02-17 10:10:00,33.97,34.24,33.95,34.19,75161.0,33.97,34.24,33.95,34.19,75161.0
2017-02-17 10:20:00,34.19,34.41,34.18,34.3,64384.0,34.19,34.41,34.18,34.3,64384.0
2017-02-17 10:30:00,34.31,34.57,34.21,34.49,117703.0,34.31,34.57,34.21,34.49,117703.0
2017-02-17 10:40:00,34.46,34.54,34.35,34.51,66037.0,34.46,34.54,34.35,34.51,66037.0
2017-02-17 10:50:00,34.51,34.52,34.24,34.32,45937.0,34.51,34.52,34.24,34.32,45937.0
2017-02-17 11:00:00,34.3,34.46,34.27,34.42,30830.0,34.3,34.46,34.27,34.42,30830.0
2017-02-17 11:10:00,34.43,34.46,34.34,34.41,32533.0,34.43,34.46,34.34,34.41,32533.0
2017-02-17 11:20:00,34.39,34.41,34.33,34.37,26925.0,34.39,34.41,34.33,34.37,26925.0
2017-02-17 11:30:00,34.38,34.79,34.38,34.78,109418.0,34.38,34.79,34.38,34.78,109418.0
2017-02-17 11:40:00,34.79,34.9,34.64,34.77,77680.0,34.79,34.9,34.64,34.77,77680.0
2017-02-17 11:50:00,34.77,34.88,34.57,34.59,52857.0,34.77,34.88,34.57,34.59,52857.0
2017-02-17 12:00:00,34.58,34.75,34.56,34.72,47077.0,34.58,34.75,34.56,34.72,47077.0
2017-02-17 12:10:00,34.71,34.75,34.64,34.69,38741.0,34.71,34.75,34.64,34.69,38741.0
2017-02-17 12:20:00,34.7,34.72,34.55,34.6,50437.0,34.7,34.72,34.55,34.6,50437.0
2017-02-17 12:30:00,34.62,34.75,34.56,34.61,67854.0,34.62,34.75,34.56,34.61,67854.0
2017-02-17 12:40:00,34.62,34.65,34.55,34.58,40101.0,34.62,34.65,34.55,34.58,40101.0
2017-02-17 12:50:00,34.58,34.61,34.46,34.46,37301.0,34.58,34.61,34.46,34.46,37301.0
2017-02-17 13:00:00,34.47,34.53,34.44,34.5,28770.0,34.47,34.53,34.44,34.5,28770.0
2017-02-17 13:10:00,34.5,34.52,34.47,34.51,23109.0,34.5,34.52,34.47,34.51,23109.0
2017-02-17 13:20:00,34.51,34.51,34.41,34.43,35789.0,34.51,34.51,34.41,34.43,35789.0
2017-02-17 13:30:00,34.42,34.55,34.39,34.44,29106.0,34.42,34.55,34.39,34.44,29106.0
2017-02-17 13:40:00,34.46,34.6,34.46,34.56,26103.0,34.46,34.6,34.46,34.56,26103.0
2017-02-17 13:50:00,34.57,34.7,34.56,34.6,17719.0,34.57,34.7,34.56,34.6,17719.0
2017-02-17 14:00:00,34.59,34.69,34.55,34.61,34003.0,34.59,34.69,34.55,34.61,34003.0
2017-02-17 14:10:00,34.6,34.69,34.57,34.67,27759.0,34.6,34.69,34.57,34.67,27759.0
2017-02-17 14:20:00,34.65,34.65,34.59,34.62,18997.0,34.65,34.65,34.59,34.62,18997.0
2017-02-17 14:30:00,34.61,34.73,34.59,34.73,32435.0,34.61,34.73,34.59,34.73,32435.0
2017-02-17 14:40:00,34.73,34.78,34.68,34.73,31688.0,34.73,34.78,34.68,34.73,31688.0
2017-02-17 14:50:00,34.72,34.76,34.66,34.68,34383.0,34.72,34.76,34.66,34.68,34383.0
2017-02-17 15:00:00,34.68,34.71,34.67,34.67,27681.0,34.68,34.71,34.67,34.67,27681.0
2017-02-17 15:10:00,34.66,34.67,34.61,34.63,29839.0,34.66,34.67,34.61,34.63,29839.0
2017-02-17 15:20:00,34.64,34.68,34.63,34.64,35665.0,34.64,34.68,34.63,34.64,35665.0
2017-02-17 15:30:00,34.64,34.81,34.63,34.76,85017.0,34.64,34.81,34.63,34.76,85017.0
2017-02-17 15:40:00,34.76,34.83,34.75,34.79,124795.0,34.76,34.83,34.75,34.79,124795.0
2017-02-17 15:50:00,34.8,34.86,34.77,34.84,200978.0,34.8,34.86,34.77,34.84,200978.0
2017-02-21 09:30:00,35.39,35.4,35.14,35.28,188251.0,35.39,35.4,35.14,35.28,188251.0
2017-02-21 09:40:00,35.28,35.72,35.25,35.49,232283.0,35.28,35.72,35.25,35.49,232283.0
2017-02-21 09:50:00,35.51,35.69,35.42,35.64,84678.0,35.51,35.69,35.42,35.64,84678.0
2017-02-21 10:00:00,35.64,35.96,35.64,35.88,140002.0,35.64,35.96,35.64,35.88,140002.0
2017-02-21 10:10:00,35.86,35.92,35.68,35.76,146197.0,35.86,35.92,35.68,35.76,146197.0
2017-02-21 10:20:00,35.74,35.96,35.66,35.9,141316.0,35.74,35.96,35.66,35.9,141316.0
2017-02-21 10:30:00,35.88,35.9,35.63,35.8,98256.0,35.88,35.9,35.63,35.8,98256.0
2017-02-21 10:40:00,35.78,35.82,35.65,35.72,88566.0,35.78,35.82,35.65,35.72,88566.0
2017-02-21 10:50:00,35.71,35.93,35.7,35.75,104009.0,35.71,35.93,35.7,35.75,104009.0
2017-02-21 11:00:00,35.75,35.8,35.62,35.65,93743.0,35.75,35.8,35.62,35.65,93743.0
2017-02-21 11:10:00,35.68,35.8,35.67,35.79,52963.0,35.68,35.8,35.67,35.79,52963.0
2017-02-21 11:20:00,35.78,35.79,35.64,35.69,50362.0,35.78,35.79,35.64,35.69,50362.0
2017-02-21 11:30:00,35.71,35.78,35.63,35.74,56554.0,35.71,35.78,35.63,35.74,56554.0
2017-02-21 11:40:00,35.75,35.91,35.72,35.87,102952.0,35.75,35.91,35.72,35.87,102952.0
2017-02-21 11:50:00,35.88,36.0,35.81,35.98,86024.0,35.88,36.0,35.81,35.98,86024.0
2017-02-21 12:00:00,35.97,36.0,35.8,35.83,56318.0,35.97,36.0,35.8,35.83,56318.0
2017-02-21 12:10:00,35.85,35.98,35.83,35.98,34809.0,35.85,35.98,35.83,35.98,34809.0
2017-02-21 12:20:00,35.98,36.18,35.95,36.18,115152.0,35.98,36.18,35.95,36.18,115152.0
2017-02-21 12:30:00,36.18,36.3,36.15,36.29,87638.0,36.18,36.3,36.15,36.29,87638.0
2017-02-21 12:40:00,36.29,36.37,36.15,36.31,76741.0,36.29,36.37,36.15,36.31,76741.0
2017-02-21 12:50:00,36.31,36.33,36.25,36.26,71050.0,36.31,36.33,36.25,36.26,71050.0
2017-02-21 13:00:00,36.26,36.27,36.09,36.21,80126.0,36.26,36.27,36.09,36.21,80126.0
2017-02-21 13:10:00,36.21,36.32,36.18,36.28,100195.0,36.21,36.32,36.18,36.28,100195.0
2017-02-21 13:20:00,36.29,36.3,36.12,36.22,52478.0,36.29,36.3,36.12,36.22,52478.0
2017-02-21 13:30:00,36.22,36.3,36.21,36.26,31195.0,36.22,36.3,36.21,36.26,31195.0
2017-02-21 13:40:00,36.25,36.39,36.22,36.38,79361.0,36.25,36.39,36.22,36.38,79361.0
2017-02-21 13:50:00,36.38,36.61,36.38,36.52,132068.0,36.38,36.61,36.38,36.52,132068.0
2017-02-21 14:00:00,36.51,36.58,36.44,36.48,59749.0,36.51,36.58,36.44,36.48,59749.0
2017-02-21 14:10:00,36.47,36.65,36.43,36.43,127200.0,36.47,36.65,36.43,36.43,127200.0
2017-02-21 14:20:00,36.44,36.61,36.44,36.59,67569.0,36.44,36.61,36.44,36.59,67569.0
2017-02-21 14:30:00,36.59,36.85,36.58,36.78,141438.0,36.59,36.85,36.58,36.78,141438.0
2017-02-21 14:40:00,36.77,36.82,36.63,36.75,131920.0,36.77,36.82,36.63,36.75,131920.0
2017-02-21 14:50:00,36.75,36.84,36.72,36.73,84503.0,36.75,36.84,36.72,36.73,84503.0
2017-02-21 15:00:00,36.75,36.79,36.67,36.75,87633.0,36.75,36.79,36.67,36.75,87633.0
2017-02-21 15:10:00,36.77,36.86,36.67,36.69,118439.0,36.77,36.86,36.67,36.69,118439.0
2017-02-21 15:20:00,36.69,36.84,36.67,36.81,109295.0,36.69,36.84,36.67,36.81,109295.0
2017-02-21 15:30:00,36.8,36.85,36.6,36.63,178732.0,36.8,36.85,36.6,36.63,178732.0
2017-02-21 15:40:00,36.63,36.66,36.52,36.52,194452.0,36.63,36.66,36.52,36.52,194452.0
2017-02-21 15:50:00,36.53,36.68,36.51,36.63,382446.0,36.53,36.68,36.51,36.63,382446.0
2017-02-22 09:30:00,35.43,36.15,34.5,34.84,1461943.0,35.43,36.15,34.5,34.84,1461943.0
2017-02-22 09:40:00,34.77,35.1,34.55,34.91,652909.0,34.77,35.1,34.55,34.91,652909.0
2017-02-22 09:50:00,34.91,34.94,34.16,34.22,662608.0,34.91,34.94,34.16,34.22,662608.0
2017-02-22 10:00:00,34.2,34.35,33.99,34.21,605409.0,34.2,34.35,33.99,34.21,605409.0
2017-02-22 10:10:00,34.22,34.74,34.19,34.68,366912.0,34.22,34.74,34.19,34.68,366912.0
2017-02-22 10:20:00,34.65,34.7,34.01,34.07,403542.0,34.65,34.7,34.01,34.07,403542.0
2017-02-22 10:30:00,34.06,34.45,34.04,34.42,235179.0,34.06,34.45,34.04,34.42,235179.0
2017-02-22 10:40:00,34.42,34.44,34.21,34.24,137578.0,34.42,34.44,34.21,34.24,137578.0
2017-02-22 10:50:00,34.23,34.24,33.97,34.02,247256.0,34.23,34.24,33.97,34.02,247256.0
2017-02-22 11:00:00,34.02,34.1,33.7,33.7,387467.0,34.02,34.1,33.7,33.7,387467.0
2017-02-22 11:10:00,33.7,33.96,33.65,33.76,261400.0,33.7,33.96,33.65,33.76,261400.0
2017-02-22 11:20:00,33.76,33.93,33.7,33.8,125380.0,33.76,33.93,33.7,33.8,125380.0
2017-02-22 11:30:00,33.81,33.88,33.56,33.73,260919.0,33.81,33.88,33.56,33.73,260919.0
2017-02-22 11:40:00,33.73,33.98,33.7,33.9,218278.0,33.73,33.98,33.7,33.9,218278.0
2017-02-22 11:50:00,33.88,33.88,33.58,33.6,154089.0,33.88,33.88,33.58,33.6,154089.0
2017-02-22 12:00:00,33.6,34.01,33.54,33.96,199183.0,33.6,34.01,33.54,33.96,199183.0
2017-02-22 12:10:00,33.96,34.0,33.8,33.93,195633.0,33.96,34.0,33.8,33.93,195633.0
2017-02-22 12:20:00,33.93,34.25,33.92,34.13,171869.0,33.93,34.25,33.92,34.13,171869.0
2017-02-22 12:30:00,34.12,34.2,33.96,34.15,104223.0,34.12,34.2,33.96,34.15,104223.0
2017-02-22 12:40:00,34.13,34.31,34.0,34.07,131294.0,34.13,34.31,34.0,34.07,131294.0
2017-02-22 12:50:00,34.06,34.11,33.9,34.1,73296.0,34.06,34.11,33.9,34.1,73296.0
2017-02-22 13:00:00,34.05,34.15,33.96,34.09,95754.0,34.05,34.15,33.96,34.09,95754.0
2017-02-22 13:10:00,34.09,34.15,33.95,34.0,99326.0,34.09,34.15,33.95,34.0,99326.0
2017-02-22 13:20:00,34.0,34.12,33.81,33.85,114273.0,34.0,34.12,33.81,33.85,114273.0
2017-02-22 13:30:00,33.86,33.9,33.67,33.8,146369.0,33.86,33.9,33.67,33.8,146369.0
2017-02-22 13:40:00,33.78,33.97,33.7,33.87,106951.0,33.78,33.97,33.7,33.87,106951.0
2017-02-22 13:50:00,33.84,33.97,33.72,33.77,113892.0,33.84,33.97,33.72,33.77,113892.0
2017-02-22 14:00:00,33.78,33.86,33.73,33.83,62609.0,33.78,33.86,33.73,33.83,62609.0
2017-02-22 14:10:00,33.81,33.87,33.72,33.8,93034.0,33.81,33.87,33.72,33.8,93034.0
2017-02-22 14:20:00,33.79,33.92,33.72,33.88,67387.0,33.79,33.92,33.72,33.88,67387.0
2017-02-22 14:30:00,33.89,33.9,33.57,33.58,284202.0,33.89,33.9,33.57,33.58,284202.0
2017-02-22 14:40:00,33.59,33.65,33.5,33.5,250912.0,33.59,33.65,33.5,33.5,250912.0
2017-02-22 14:50:00,33.52,33.72,33.5,33.51,162312.0,33.52,33.72,33.5,33.51,162312.0
2017-02-22 15:00:00,33.51,33.77,33.49,33.76,177423.0,33.51,33.77,33.49,33.76,177423.0
2017-02-22 15:10:00,33.76,33.82,33.65,33.76,143524.0,33.76,33.82,33.65,33.76,143524.0
2017-02-22 15:20:00,33.76,33.82,33.69,33.73,110803.0,33.76,33.82,33.69,33.73,110803.0
2017-02-22 15:30:00,33.72,33.75,33.65,33.67,172817.0,33.72,33.75,33.65,33.67,172817.0
2017-02-22 15:40:00,33.68,33.7,33.56,33.57,324731.0,33.68,33.7,33.56,33.57,324731.0
2017-02-22 15:50:00,33.57,33.62,33.52,33.55,463002.0,33.57,33.62,33.52,33.55,463002.0
2017-02-23 09:30:00,33.69,34.35,33.69,34.34,387673.0,33.69,34.35,33.69,34.34,387673.0
2017-02-23 09:40:00,34.29,35.1,34.21,34.96,486090.0,34.29,35.1,34.21,34.96,486090.0
2017-02-23 09:50:00,34.97,36.03,34.92,35.83,738935.0,34.97,36.03,34.92,35.83,738935.0
2017-02-23 10:00:00,35.81,36.2,35.56,36.12,743149.0,35.81,36.2,35.56,36.12,743149.0
2017-02-23 10:10:00,36.09,36.5,35.85,36.4,597174.0,36.09,36.5,35.85,36.4,597174.0
2017-02-23 10:20:00,36.39,36.5,36.09,36.15,422694.0,36.39,36.5,36.09,36.15,422694.0
2017-02-23 10:30:00,36.15,36.44,36.14,36.41,317281.0,36.15,36.44,36.14,36.41,317281.0
2017-02-23 10:40:00,36.43,36.84,36.35,36.66,567775.0,36.43,36.84,36.35,36.66,567775.0
2017-02-23 10:50:00,36.65,37.08,36.6,37.07,386300.0,36.65,37.08,36.6,37.07,386300.0
2017-02-23 11:00:00,37.08,37.25,36.86,36.97,401345.0,37.08,37.25,36.86,36.97,401345.0
2017-02-23 11:10:00,36.97,36.99,36.48,36.77,402151.0,36.97,36.99,36.48,36.77,402151.0
2017-02-23 11:20:00,36.75,36.87,36.5,36.65,215041.0,36.75,36.87,36.5,36.65,215041.0
2017-02-23 11:30:00,36.66,36.84,36.64,36.8,210016.0,36.66,36.84,36.64,36.8,210016.0
2017-02-23 11:40:00,36.82,37.05,36.77,37.01,205462.0,36.82,37.05,36.77,37.01,205462.0
2017-02-23 11:50:00,37.04,37.2,37.0,37.14,291060.0,37.04,37.2,37.0,37.14,291060.0
2017-02-23 12:00:00,37.14,37.55,37.14,37.49,308284.0,37.14,37.55,37.14,37.49,308284.0
2017-02-23 12:10:00,37.47,37.76,37.38,37.74,322964.0,37.47,37.76,37.38,37.74,322964.0
2017-02-23 12:20:00,37.74,37.84,37.31,37.34,324746.0,37.74,37.84,37.31,37.34,324746.0
2017-02-23 12:30:00,37.33,37.35,37.05,37.08,313995.0,37.33,37.35,37.05,37.08,313995.0
2017-02-23 12:40:00,37.08,37.1,36.83,36.88,273688.0,37.08,37.1,36.83,36.88,273688.0
2017-02-23 12:50:00,36.9,36.94,36.64,36.77,121492.0,36.9,36.94,36.64,36.77,121492.0
2017-02-23 13:00:00,36.78,37.1,36.75,36.98,158085.0,36.78,37.1,36.75,36.98,158085.0
2017-02-23 13:10:00,36.96,37.29,36.75,37.26,175378.0,36.96,37.29,36.75,37.26,175378.0
2017-02-23 13:20:00,37.27,37.27,37.07,37.16,98295.0,37.27,37.27,37.07,37.16,98295.0
2017-02-23 13:30:00,37.15,37.16,36.89,36.93,114145.0,37.15,37.16,36.89,36.93,114145.0
2017-02-23 13:40:00,36.95,37.15,36.83,37.08,125694.0,36.95,37.15,36.83,37.08,125694.0
2017-02-23 13:50:00,37.07,37.13,36.99,37.12,77985.0,37.07,37.13,36.99,37.12,77985.0
2017-02-23 14:00:00,37.11,37.19,37.07,37.13,59913.0,37.11,37.19,37.07,37.13,59913.0
2017-02-23 14:10:00,37.12,37.4,37.1,37.37,254147.0,37.12,37.4,37.1,37.37,254147.0
2017-02-23 14:20:00,37.38,37.53,37.35,37.43,141912.0,37.38,37.53,37.35,37.43,141912.0
2017-02-23 14:30:00,37.44,37.67,37.36,37.5,192653.0,37.44,37.67,37.36,37.5,192653.0
2017-02-23 14:40:00,37.52,37.52,37.14,37.23,228528.0,37.52,37.52,37.14,37.23,228528.0
2017-02-23 14:50:00,37.24,37.28,37.0,37.26,168419.0,37.24,37.28,37.0,37.26,168419.0
2017-02-23 15:00:00,37.28,37.38,37.17,37.26,185862.0,37.28,37.38,37.17,37.26,185862.0
2017-02-23 15:10:00,37.26,37.38,37.15,37.3,158225.0,37.26,37.38,37.15,37.3,158225.0
2017-02-23 15:20:00,37.29,37.3,37.2,37.23,112469.0,37.29,37.3,37.2,37.23,112469.0
2017-02-23 15:30:00,37.23,37.28,37.17,37.24,172306.0,37.23,37.28,37.17,37.24,172306.0
2017-02-23 15:40:00,37.24,37.34,37.2,37.26,283395.0,37.24,37.34,37.2,37.26,283395.0
2017-02-23 15:50:00,37.26,37.31,37.06,37.19,376087.0,37.26,37.31,37.06,37.19,376087.0
2017-02-24 09:30:00,36.43,37.87,36.36,37.86,322732.0,36.43,37.87,36.36,37.86,322732.0
2017-02-24 09:40:00,37.84,38.4,37.7,38.15,425219.0,37.84,38.4,37.7,38.15,425219.0
2017-02-24 09:50:00,38.14,38.3,37.64,37.78,202250.0,38.14,38.3,37.64,37.78,202250.0
2017-02-24 10:00:00,37.77,37.85,37.35,37.69,253694.0,37.77,37.85,37.35,37.69,253694.0
2017-02-24 10:10:00,37.69,37.69,37.25,37.56,154687.0,37.69,37.69,37.25,37.56,154687.0
2017-02-24 10:20:00,37.56,37.86,37.47,37.81,140054.0,37.56,37.86,37.47,37.81,140054.0
2017-02-24 10:30:00,37.81,38.1,37.8,37.97,163908.0,37.81,38.1,37.8,37.97,163908.0
2017-02-24 10:40:00,37.97,37.99,37.63,37.73,148932.0,37.97,37.99,37.63,37.73,148932.0
2017-02-24 10:50:00,37.73,37.99,37.72,37.97,91395.0,37.73,37.99,37.72,37.97,91395.0
2017-02-24 11:00:00,37.97,38.34,37.95,38.22,187881.0,37.97,38.34,37.95,38.22,187881.0
2017-02-24 11:10:00,38.2,38.33,38.01,38.25,124629.0,38.2,38.33,38.01,38.25,124629.0
2017-02-24 11:20:00,38.23,38.23,38.0,38.07,88007.0,38.23,38.23,38.0,38.07,88007.0
2017-02-24 11:30:00,38.06,38.15,37.91,38.04,120692.0,38.06,38.15,37.91,38.04,120692.0
2017-02-24 11:40:00,38.04,38.31,37.92,38.29,116275.0,38.04,38.31,37.92,38.29,116275.0
2017-02-24 11:50:00,38.3,38.39,38.23,38.36,94900.0,38.3,38.39,38.23,38.36,94900.0
2017-02-24 12:00:00,38.35,38.5,38.31,38.49,107234.0,38.35,38.5,38.31,38.49,107234.0
2017-02-24 12:10:00,38.49,38.49,38.3,38.35,89918.0,38.49,38.49,38.3,38.35,89918.0
2017-02-24 12:20:00,38.36,38.49,38.35,38.43,72007.0,38.36,38.49,38.35,38.43,72007.0
2017-02-24 12:30:00,38.43,38.45,38.14,38.19,121092.0,38.43,38.45,38.14,38.19,121092.0
2017-02-24 12:40:00,38.18,38.25,38.13,38.16,54337.0,38.18,38.25,38.13,38.16,54337.0
2017-02-24 12:50:00,38.15,38.16,37.94,37.96,87471.0,38.15,38.16,37.94,37.96,87471.0
2017-02-24 13:00:00,37.96,38.0,37.78,37.92,84310.0,37.96,38.0,37.78,37.92,84310.0
2017-02-24 13:10:00,37.92,38.0,37.88,37.99,69103.0,37.92,38.0,37.88,37.99,69103.0
2017-02-24 13:20:00,37.98,38.0,37.76,37.85,58192.0,37.98,38.0,37.76,37.85,58192.0
2017-02-24 13:30:00,37.84,37.87,37.66,37.77,89507.0,37.84,37.87,37.66,37.77,89507.0
2017-02-24 13:40:00,37.76,38.06,37.74,37.92,141393.0,37.76,38.06,37.74,37.92,141393.0
2017-02-24 13:50:00,37.94,38.0,37.79,37.95,66051.0,37.94,38.0,37.79,37.95,66051.0
2017-02-24 14:00:00,37.94,37.97,37.75,37.8,96142.0,37.94,37.97,37.75,37.8,96142.0
2017-02-24 14:10:00,37.8,37.89,37.73,37.75,68976.0,37.8,37.89,37.73,37.75,68976.0
2017-02-24 14:20:00,37.75,37.85,37.71,37.72,62557.0,37.75,37.85,37.71,37.72,62557.0
2017-02-24 14:30:00,37.71,37.87,37.71,37.84,57826.0,37.71,37.87,37.71,37.84,57826.0
2017-02-24 14:40:00,37.84,37.91,37.76,37.84,56814.0,37.84,37.91,37.76,37.84,56814.0
2017-02-24 14:50:00,37.85,37.94,37.82,37.82,66567.0,37.85,37.94,37.82,37.82,66567.0
2017-02-24 15:00:00,37.84,37.86,37.8,37.85,55959.0,37.84,37.86,37.8,37.85,55959.0
2017-02-24 15:10:00,37.84,37.99,37.83,37.89,101467.0,37.84,37.99,37.83,37.89,101467.0
2017-02-24 15:20:00,37.89,37.96,37.88,37.9,61560.0,37.89,37.96,37.88,37.9,61560.0
2017-02-24 15:30:00,37.9,37.94,37.75,37.76,153379.0,37.9,37.94,37.75,37.76,153379.0
2017-02-24 15:40:00,37.76,37.9,37.68,37.78,312318.0,37.76,37.9,37.68,37.78,312318.0
2017-02-24 15:50:00,37.79,37.9,37.76,37.89,383610.0,37.79,37.9,37.76,37.89,383610.0
2017-02-27 09:30:00,38.07,38.07,37.01,37.27,217861.0,38.07,38.07,37.01,37.27,217861.0
2017-02-27 09:40:00,37.27,37.48,37.08,37.21,101967.0,37.27,37.48,37.08,37.21,101967.0
2017-02-27 09:50:00,37.23,37.62,37.22,37.59,87507.0,37.23,37.62,37.22,37.59,87507.0
2017-02-27 10:00:00,37.57,38.01,37.5,38.01,169699.0,37.57,38.01,37.5,38.01,169699.0
2017-02-27 10:10:00,38.0,38.17,37.87,37.99,134099.0,38.0,38.17,37.87,37.99,134099.0
2017-02-27 10:20:00,38.02,38.06,37.78,37.91,108228.0,38.02,38.06,37.78,37.91,108228.0
2017-02-27 10:30:00,37.92,38.03,37.89,37.98,46591.0,37.92,38.03,37.89,37.98,46591.0
2017-02-27 10:40:00,37.98,38.04,37.93,37.95,69470.0,37.98,38.04,37.93,37.95,69470.0
2017-02-27 10:50:00,37.94,38.03,37.92,37.99,68282.0,37.94,38.03,37.92,37.99,68282.0
2017-02-27 11:00:00,37.99,38.05,37.79,37.82,93933.0,37.99,38.05,37.79,37.82,93933.0
2017-02-27 11:10:00,37.8,37.88,37.68,37.83,50301.0,37.8,37.88,37.68,37.83,50301.0
2017-02-27 11:20:00,37.85,37.85,37.64,37.77,38647.0,37.85,37.85,37.64,37.77,38647.0
2017-02-27 11:30:00,37.78,37.93,37.77,37.9,50358.0,37.78,37.93,37.77,37.9,50358.0
2017-02-27 11:40:00,37.9,38.0,37.74,37.74,80899.0,37.9,38.0,37.74,37.74,80899.0
2017-02-27 11:50:00,37.77,37.9,37.66,37.66,44846.0,37.77,37.9,37.66,37.66,44846.0
2017-02-27 12:00:00,37.68,37.95,37.66,37.92,53428.0,37.68,37.95,37.66,37.92,53428.0
2017-02-27 12:10:00,37.91,38.0,37.89,37.99,32599.0,37.91,38.0,37.89,37.99,32599.0
2017-02-27 12:20:00,37.97,38.0,37.83,37.83,56615.0,37.97,38.0,37.83,37.83,56615.0
2017-02-27 12:30:00,37.83,37.91,37.81,37.84,61657.0,37.83,37.91,37.81,37.84,61657.0
2017-02-27 12:40:00,37.84,37.97,37.84,37.96,21968.0,37.84,37.97,37.84,37.96,21968.0
2017-02-27 12:50:00,37.94,38.0,37.93,37.97,26882.0,37.94,38.0,37.93,37.97,26882.0
2017-02-27 13:00:00,37.98,38.0,37.93,37.99,39462.0,37.98,38.0,37.93,37.99,39462.0
2017-02-27 13:10:00,37.99,38.0,37.9,37.91,335487.0,37.99,38.0,37.9,37.91,335487.0
2017-02-27 13:20:00,37.91,37.99,37.89,37.94,18765.0,37.91,37.99,37.89,37.94,18765.0
2017-02-27 13:30:00,37.92,38.0,37.91,37.94,20439.0,37.92,38.0,37.91,37.94,20439.0
2017-02-27 13:40:00,37.95,37.99,37.91,37.94,16810.0,37.95,37.99,37.91,37.94,16810.0
2017-02-27 13:50:00,37.94,38.0,37.93,37.96,35008.0,37.94,38.0,37.93,37.96,35008.0
2017-02-27 14:00:00,37.98,37.99,37.95,37.95,16146.0,37.98,37.99,37.95,37.95,16146.0
2017-02-27 14:10:00,37.96,38.0,37.95,37.98,30733.0,37.96,38.0,37.95,37.98,30733.0
2017-02-27 14:20:00,37.97,38.0,37.91,37.91,38913.0,37.97,38.0,37.91,37.91,38913.0
2017-02-27 14:30:00,37.91,37.97,37.87,37.9,23424.0,37.91,37.97,37.87,37.9,23424.0
2017-02-27 14:40:00,37.89,37.94,37.88,37.94,20025.0,37.89,37.94,37.88,37.94,20025.0
2017-02-27 14:50:00,37.95,37.97,37.92,37.92,18174.0,37.95,37.97,37.92,37.92,18174.0
2017-02-27 15:00:00,37.92,37.99,37.91,37.99,33286.0,37.92,37.99,37.91,37.99,33286.0
2017-02-27 15:10:00,37.99,38.07,37.97,38.04,71041.0,37.99,38.07,37.97,38.04,71041.0
2017-02-27 15:20:00,38.03,38.03,37.92,37.94,34457.0,38.03,38.03,37.92,37.94,34457.0
2017-02-27 15:30:00,37.95,37.99,37.86,37.87,53930.0,37.95,37.99,37.86,37.87,53930.0
2017-02-27 15:40:00,37.87,37.9,37.84,37.87,51822.0,37.87,37.9,37.84,37.87,51822.0
2017-02-27 15:50:00,37.86,37.87,37.78,37.83,194677.0,37.86,37.87,37.78,37.83,194677.0
2017-02-28 09:30:00,36.64,37.13,36.16,37.13,228760.0,36.64,37.13,36.16,37.13,228760.0
2017-02-28 09:40:00,37.09,37.26,36.99,37.2,97212.0,37.09,37.26,36.99,37.2,97212.0
2017-02-28 09:50:00,37.16,37.69,37.1,37.52,100184.0,37.16,37.69,37.1,37.52,100184.0
2017-02-28 10:00:00,37.52,37.53,37.12,37.26,154977.0,37.52,37.53,37.12,37.26,154977.0
2017-02-28 10:10:00,37.25,37.47,37.2,37.2,50281.0,37.25,37.47,37.2,37.2,50281.0
2017-02-28 10:20:00,37.23,37.23,36.92,36.96,79716.0,37.23,37.23,36.92,36.96,79716.0
2017-02-28 10:30:00,36.98,37.2,36.96,37.1,33032.0,36.98,37.2,36.96,37.1,33032.0
2017-02-28 10:40:00,37.09,37.21,37.05,37.21,37083.0,37.09,37.21,37.05,37.21,37083.0
2017-02-28 10:50:00,37.21,37.26,37.07,37.1,53930.0,37.21,37.26,37.07,37.1,53930.0
2017-02-28 11:00:00,37.1,37.19,37.07,37.08,40732.0,37.1,37.19,37.07,37.08,40732.0
2017-02-28 11:10:00,37.08,37.19,37.03,37.06,31748.0,37.08,37.19,37.03,37.06,31748.0
2017-02-28 11:20:00,37.05,37.1,37.02,37.06,39585.0,37.05,37.1,37.02,37.06,39585.0
2017-02-28 11:30:00,37.07,37.07,36.96,37.02,37555.0,37.07,37.07,36.96,37.02,37555.0
2017-02-28 11:40:00,37.01,37.07,37.0,37.02,45120.0,37.01,37.07,37.0,37.02,45120.0
2017-02-28 11:50:00,37.01,37.13,36.98,37.08,21529.0,37.01,37.13,36.98,37.08,21529.0
2017-02-28 12:00:00,37.09,37.1,36.99,37.02,40573.0,37.09,37.1,36.99,37.02,40573.0
2017-02-28 12:10:00,37.02,37.05,36.78,36.78,69234.0,37.02,37.05,36.78,36.78,69234.0
2017-02-28 12:20:00,36.79,36.81,36.65,36.71,112048.0,36.79,36.81,36.65,36.71,112048.0
2017-02-28 12:30:00,36.7,36.89,36.7,36.74,35365.0,36.7,36.89,36.7,36.74,35365.0
2017-02-28 12:40:00,36.75,36.84,36.6,36.78,120163.0,36.75,36.84,36.6,36.78,120163.0
2017-02-28 12:50:00,36.79,36.81,36.54,36.56,80553.0,36.79,36.81,36.54,36.56,80553.0
2017-02-28 13:00:00,36.57,36.63,36.43,36.44,61584.0,36.57,36.63,36.43,36.44,61584.0
2017-02-28 13:10:00,36.45,36.53,36.4,36.44,58146.0,36.45,36.53,36.4,36.44,58146.0
2017-02-28 13:20:00,36.44,36.45,36.3,36.35,57160.0,36.44,36.45,36.3,36.35,57160.0
2017-02-28 13:30:00,36.36,36.46,36.32,36.32,40934.0,36.36,36.46,36.32,36.32,40934.0
2017-02-28 13:40:00,36.31,36.35,36.26,36.32,48541.0,36.31,36.35,36.26,36.32,48541.0
2017-02-28 13:50:00,36.31,36.38,36.29,36.37,35679.0,36.31,36.38,36.29,36.37,35679.0
2017-02-28 14:00:00,36.38,36.38,36.1,36.11,85985.0,36.38,36.38,36.1,36.11,85985.0
2017-02-28 14:10:00,36.11,36.17,36.04,36.04,68948.0,36.11,36.17,36.04,36.04,68948.0
2017-02-28 14:20:00,36.04,36.15,36.02,36.14,47552.0,36.04,36.15,36.02,36.14,47552.0
2017-02-28 14:30:00,36.14,36.27,36.09,36.14,72453.0,36.14,36.27,36.09,36.14,72453.0
2017-02-28 14:40:00,36.13,36.26,36.11,36.26,44326.0,36.13,36.26,36.11,36.26,44326.0
2017-02-28 14:50:00,36.25,36.27,36.16,36.17,48880.0,36.25,36.27,36.16,36.17,48880.0
2017-02-28 15:00:00,36.16,36.27,36.13,36.16,52219.0,36.16,36.27,36.13,36.16,52219.0
2017-02-28 15:10:00,36.14,36.16,36.07,36.16,56219.0,36.14,36.16,36.07,36.16,56219.0
2017-02-28 15:20:00,36.18,36.18,36.04,36.07,99211.0,36.18,36.18,36.04,36.07,99211.0
2017-02-28 15:30:00,36.08,36.13,36.03,36.07,95341.0,36.08,36.13,36.03,36.07,95341.0
2017-02-28 15:40:00,36.08,36.1,36.01,36.09,147053.0,36.08,36.1,36.01,36.09,147053.0
2017-02-28 15:50:00,36.09,36.25,36.07,36.19,266092.0,36.09,36.25,36.07,36.19,266092.0
2017-03-01 09:30:00,36.54,36.88,36.4,36.58,117335.0,36.54,36.88,36.4,36.58,117335.0
2017-03-01 09:40:00,36.57,36.74,35.94,35.98,125787.0,36.57,36.74,35.94,35.98,125787.0
2017-03-01 09:50:00,36.02,36.09,35.66,35.96,214630.0,36.02,36.09,35.66,35.96,214630.0
2017-03-01 10:00:00,36.0,36.05,35.84,35.97,102560.0,36.0,36.05,35.84,35.97,102560.0
2017-03-01 10:10:00,35.96,36.17,35.86,36.07,84165.0,35.96,36.17,35.86,36.07,84165.0
2017-03-01 10:20:00,36.07,36.17,35.84,35.93,63051.0,36.07,36.17,35.84,35.93,63051.0
2017-03-01 10:30:00,35.93,35.98,35.82,35.85,62038.0,35.93,35.98,35.82,35.85,62038.0
2017-03-01 10:40:00,35.85,35.86,35.47,35.53,126668.0,35.85,35.86,35.47,35.53,126668.0
2017-03-01 10:50:00,35.51,35.53,35.35,35.35,114442.0,35.51,35.53,35.35,35.35,114442.0
2017-03-01 11:00:00,35.36,35.36,35.18,35.26,141645.0,35.36,35.36,35.18,35.26,141645.0
2017-03-01 11:10:00,35.29,35.62,35.28,35.47,86723.0,35.29,35.62,35.28,35.47,86723.0
2017-03-01 11:20:00,35.45,35.46,35.25,35.28,43322.0,35.45,35.46,35.25,35.28,43322.0
2017-03-01 11:30:00,35.27,35.33,35.16,35.19,59783.0,35.27,35.33,35.16,35.19,59783.0
2017-03-01 11:40:00,35.18,35.26,35.03,35.26,88997.0,35.18,35.26,35.03,35.26,88997.0
2017-03-01 11:50:00,35.26,35.33,35.22,35.28,60631.0,35.26,35.33,35.22,35.28,60631.0
2017-03-01 12:00:00,35.28,35.29,35.11,35.13,45545.0,35.28,35.29,35.11,35.13,45545.0
2017-03-01 12:10:00,35.13,35.28,35.11,35.13,29476.0,35.13,35.28,35.11,35.13,29476.0
2017-03-01 12:20:00,35.14,35.28,35.1,35.26,55930.0,35.14,35.28,35.1,35.26,55930.0
2017-03-01 12:30:00,35.24,35.28,35.18,35.19,35122.0,35.24,35.28,35.18,35.19,35122.0
2017-03-01 12:40:00,35.19,35.22,35.07,35.08,51590.0,35.19,35.22,35.07,35.08,51590.0
2017-03-01 12:50:00,35.08,35.12,34.99,35.11,80259.0,35.08,35.12,34.99,35.11,80259.0
2017-03-01 13:00:00,35.13,35.16,35.01,35.07,36419.0,35.13,35.16,35.01,35.07,36419.0
2017-03-01 13:10:00,35.07,35.35,35.06,35.32,69930.0,35.07,35.35,35.06,35.32,69930.0
2017-03-01 13:20:00,35.3,35.33,35.18,35.18,31785.0,35.3,35.33,35.18,35.18,31785.0
2017-03-01 13:30:00,35.19,35.34,35.18,35.18,58823.0,35.19,35.34,35.18,35.18,58823.0
2017-03-01 13:40:00,35.2,35.2,35.03,35.07,71604.0,35.2,35.2,35.03,35.07,71604.0
2017-03-01 13:50:00,35.08,35.12,34.99,35.03,74599.0,35.08,35.12,34.99,35.03,74599.0
2017-03-01 14:00:00,35.02,35.11,35.0,35.02,49367.0,35.02,35.11,35.0,35.02,49367.0
2017-03-01 14:10:00,35.02,35.11,35.01,35.08,41630.0,35.02,35.11,35.01,35.08,41630.0
2017-03-01 14:20:00,35.08,35.1,34.87,34.94,125104.0,35.08,35.1,34.87,34.94,125104.0
2017-03-01 14:30:00,34.93,34.94,34.78,34.8,96658.0,34.93,34.94,34.78,34.8,96658.0
2017-03-01 14:40:00,34.8,34.87,34.72,34.8,68656.0,34.8,34.87,34.72,34.8,68656.0
2017-03-01 14:50:00,34.81,34.99,34.8,34.97,48136.0,34.81,34.99,34.8,34.97,48136.0
2017-03-01 15:00:00,34.98,34.98,34.88,34.9,66916.0,34.98,34.98,34.88,34.9,66916.0
2017-03-01 15:10:00,34.89,34.99,34.89,34.98,68083.0,34.89,34.99,34.89,34.98,68083.0
2017-03-01 15:20:00,34.98,34.99,34.9,34.96,49994.0,34.98,34.99,34.9,34.96,49994.0
2017-03-01 15:30:00,34.96,35.02,34.92,35.01,124002.0,34.96,35.02,34.92,35.01,124002.0
2017-03-01 15:40:00,35.01,35.06,34.96,35.06,192103.0,35.01,35.06,34.96,35.06,192103.0
2017-03-01 15:50:00,35.06,35.1,35.0,35.01,232465.0,35.06,35.1,35.0,35.01,232465.0
2017-03-02 09:30:00,35.1,35.35,34.81,35.22,143877.0,35.1,35.35,34.81,35.22,143877.0
2017-03-02 09:40:00,35.24,35.28,35.12,35.17,96210.0,35.24,35.28,35.12,35.17,96210.0
2017-03-02 09:50:00,35.14,35.5,35.08,35.48,92132.0,35.14,35.5,35.08,35.48,92132.0
2017-03-02 10:00:00,35.48,35.74,35.34,35.71,92084.0,35.48,35.74,35.34,35.71,92084.0
2017-03-02 10:10:00,35.72,35.88,35.65,35.66,94819.0,35.72,35.88,35.65,35.66,94819.0
2017-03-02 10:20:00,35.67,35.73,35.63,35.67,39916.0,35.67,35.73,35.63,35.67,39916.0
2017-03-02 10:30:00,35.67,35.71,35.56,35.65,80920.0,35.67,35.71,35.56,35.65,80920.0
2017-03-02 10:40:00,35.65,35.71,35.51,35.54,55153.0,35.65,35.71,35.51,35.54,55153.0
2017-03-02 10:50:00,35.55,35.69,35.53,35.65,61883.0,35.55,35.69,35.53,35.65,61883.0
2017-03-02 11:00:00,35.64,35.7,35.6,35.68,30237.0,35.64,35.7,35.6,35.68,30237.0
2017-03-02 11:10:00,35.69,35.71,35.56,35.56,31817.0,35.69,35.71,35.56,35.56,31817.0
2017-03-02 11:20:00,35.57,35.68,35.56,35.68,39970.0,35.57,35.68,35.56,35.68,39970.0
2017-03-02 11:30:00,35.69,35.88,35.69,35.74,91565.0,35.69,35.88,35.69,35.74,91565.0
2017-03-02 11:40:00,35.74,35.85,35.71,35.83,48347.0,35.74,35.85,35.71,35.83,48347.0
2017-03-02 11:50:00,35.83,35.83,35.73,35.75,20104.0,35.83,35.83,35.73,35.75,20104.0
2017-03-02 12:00:00,35.75,35.75,35.68,35.71,26660.0,35.75,35.75,35.68,35.71,26660.0
2017-03-02 12:10:00,35.7,35.72,35.65,35.69,44551.0,35.7,35.72,35.65,35.69,44551.0
2017-03-02 12:20:00,35.69,35.75,35.68,35.7,18277.0,35.69,35.75,35.68,35.7,18277.0
2017-03-02 12:30:00,35.7,35.74,35.66,35.73,19929.0,35.7,35.74,35.66,35.73,19929.0
2017-03-02 12:40:00,35.74,35.8,35.71,35.75,28396.0,35.74,35.8,35.71,35.75,28396.0
2017-03-02 12:50:00,35.76,35.81,35.74,35.77,16798.0,35.76,35.81,35.74,35.77,16798.0
2017-03-02 13:00:00,35.77,35.79,35.71,35.71,29015.0,35.77,35.79,35.71,35.71,29015.0
2017-03-02 13:10:00,35.71,35.72,35.56,35.58,18041.0,35.71,35.72,35.56,35.58,18041.0
2017-03-02 13:20:00,35.59,35.61,35.55,35.58,26496.0,35.59,35.61,35.55,35.58,26496.0
2017-03-02 13:30:00,35.59,35.63,35.54,35.57,34902.0,35.59,35.63,35.54,35.57,34902.0
2017-03-02 13:40:00,35.58,35.65,35.57,35.57,17457.0,35.58,35.65,35.57,35.57,17457.0
2017-03-02 13:50:00,35.59,35.59,35.51,35.53,26393.0,35.59,35.59,35.51,35.53,26393.0
2017-03-02 14:00:00,35.54,35.65,35.53,35.62,20725.0,35.54,35.65,35.53,35.62,20725.0
2017-03-02 14:10:00,35.62,35.64,35.58,35.59,23275.0,35.62,35.64,35.58,35.59,23275.0
2017-03-02 14:20:00,35.58,35.59,35.51,35.54,27620.0,35.58,35.59,35.51,35.54,27620.0
2017-03-02 14:30:00,35.55,35.62,35.53,35.6,25136.0,35.55,35.62,35.53,35.6,25136.0
2017-03-02 14:40:00,35.61,35.61,35.53,35.6,14123.0,35.61,35.61,35.53,35.6,14123.0
2017-03-02 14:50:00,35.6,35.63,35.54,35.58,26380.0,35.6,35.63,35.54,35.58,26380.0
2017-03-02 15:00:00,35.58,35.66,35.57,35.65,26349.0,35.58,35.66,35.57,35.65,26349.0
2017-03-02 15:10:00,35.66,35.71,35.61,35.65,34486.0,35.66,35.71,35.61,35.65,34486.0
2017-03-02 15:20:00,35.66,35.69,35.61,35.68,35640.0,35.66,35.69,35.61,35.68,35640.0
2017-03-02 15:30:00,35.69,35.7,35.58,35.6,76847.0,35.69,35.7,35.58,35.6,76847.0
2017-03-02 15:40:00,35.6,35.62,35.51,35.53,83968.0,35.6,35.62,35.51,35.53,83968.0
2017-03-02 15:50:00,35.53,35.57,35.47,35.51,121982.0,35.53,35.57,35.47,35.51,121982.0
2017-03-03 09:30:00,35.63,35.65,35.21,35.23,72110.0,35.63,35.65,35.21,35.23,72110.0
2017-03-03 09:40:00,35.23,35.24,34.9,35.12,97414.0,35.23,35.24,34.9,35.12,97414.0
2017-03-03 09:50:00,35.15,35.27,35.12,35.19,44598.0,35.15,35.27,35.12,35.19,44598.0
2017-03-03 10:00:00,35.2,35.29,34.6,34.74,176886.0,35.2,35.29,34.6,34.74,176886.0
2017-03-03 10:10:00,34.73,34.92,34.73,34.91,52324.0,34.73,34.92,34.73,34.91,52324.0
2017-03-03 10:20:00,34.91,35.04,34.83,34.93,59424.0,34.91,35.04,34.83,34.93,59424.0
2017-03-03 10:30:00,34.95,35.04,34.75,34.93,69397.0,34.95,35.04,34.75,34.93,69397.0
2017-03-03 10:40:00,34.94,35.21,34.94,35.15,41806.0,34.94,35.21,34.94,35.15,41806.0
2017-03-03 10:50:00,35.15,35.16,34.96,34.98,21620.0,35.15,35.16,34.96,34.98,21620.0
2017-03-03 11:00:00,34.96,34.99,34.81,34.81,33806.0,34.96,34.99,34.81,34.81,33806.0
2017-03-03 11:10:00,34.82,34.89,34.74,34.75,42090.0,34.82,34.89,34.74,34.75,42090.0
2017-03-03 11:20:00,34.75,34.8,34.66,34.67,71105.0,34.75,34.8,34.66,34.67,71105.0
2017-03-03 11:30:00,34.67,34.68,34.57,34.63,39410.0,34.67,34.68,34.57,34.63,39410.0
2017-03-03 11:40:00,34.64,34.65,34.57,34.63,19662.0,34.64,34.65,34.57,34.63,19662.0
2017-03-03 11:50:00,34.66,34.82,34.66,34.76,30180.0,34.66,34.82,34.66,34.76,30180.0
2017-03-03 12:00:00,34.75,34.83,34.65,34.79,76557.0,34.75,34.83,34.65,34.79,76557.0
2017-03-03 12:10:00,34.78,34.87,34.73,34.81,38316.0,34.78,34.87,34.73,34.81,38316.0
2017-03-03 12:20:00,34.81,34.85,34.75,34.78,22100.0,34.81,34.85,34.75,34.78,22100.0
2017-03-03 12:30:00,34.78,34.88,34.73,34.79,38642.0,34.78,34.88,34.73,34.79,38642.0
2017-03-03 12:40:00,34.79,34.91,34.78,34.88,33716.0,34.79,34.91,34.78,34.88,33716.0
2017-03-03 12:50:00,34.88,34.94,34.85,34.85,15436.0,34.88,34.94,34.85,34.85,15436.0
2017-03-03 13:00:00,34.85,34.95,34.79,34.95,25820.0,34.85,34.95,34.79,34.95,25820.0
2017-03-03 13:10:00,34.94,34.95,34.88,34.89,19480.0,34.94,34.95,34.88,34.89,19480.0
2017-03-03 13:20:00,34.89,34.93,34.86,34.86,17539.0,34.89,34.93,34.86,34.86,17539.0
2017-03-03 13:30:00,34.85,34.85,34.77,34.8,46222.0,34.85,34.85,34.77,34.8,46222.0
2017-03-03 13:40:00,34.8,34.81,34.64,34.7,49520.0,34.8,34.81,34.64,34.7,49520.0
2017-03-03 13:50:00,34.68,34.75,34.64,34.68,17079.0,34.68,34.75,34.64,34.68,17079.0
2017-03-03 14:00:00,34.68,34.68,34.58,34.61,36459.0,34.68,34.68,34.58,34.61,36459.0
2017-03-03 14:10:00,34.63,34.65,34.47,34.52,38709.0,34.63,34.65,34.47,34.52,38709.0
2017-03-03 14:20:00,34.52,34.54,34.39,34.39,75443.0,34.52,34.54,34.39,34.39,75443.0
2017-03-03 14:30:00,34.39,34.41,34.31,34.33,67697.0,34.39,34.41,34.31,34.33,67697.0
2017-03-03 14:40:00,34.32,34.4,34.28,34.37,37026.0,34.32,34.4,34.28,34.37,37026.0
2017-03-03 14:50:00,34.38,34.45,34.36,34.45,40451.0,34.38,34.45,34.36,34.45,40451.0
2017-03-03 15:00:00,34.43,34.48,34.41,34.45,27000.0,34.43,34.48,34.41,34.45,27000.0
2017-03-03 15:10:00,34.45,34.47,34.41,34.47,25039.0,34.45,34.47,34.41,34.47,25039.0
2017-03-03 15:20:00,34.47,34.49,34.43,34.49,24638.0,34.47,34.49,34.43,34.49,24638.0
2017-03-03 15:30:00,34.47,34.53,34.46,34.53,67431.0,34.47,34.53,34.46,34.53,67431.0
2017-03-03 15:40:00,34.53,34.57,34.52,34.56,88468.0,34.53,34.57,34.52,34.56,88468.0
2017-03-03 15:50:00,34.55,34.65,34.55,34.61,141735.0,34.55,34.65,34.55,34.61,141735.0
2017-03-06 09:30:00,34.43,34.5,34.08,34.13,77945.0,34.43,34.5,34.08,34.13,77945.0
2017-03-06 09:40:00,34.07,34.16,33.92,34.09,53127.0,34.07,34.16,33.92,34.09,53127.0
2017-03-06 09:50:00,34.08,34.2,33.93,33.97,56286.0,34.08,34.2,33.93,33.97,56286.0
2017-03-06 10:00:00,33.95,33.97,33.73,33.79,61493.0,33.95,33.97,33.73,33.79,61493.0
2017-03-06 10:10:00,33.79,33.8,33.56,33.6,114487.0,33.79,33.8,33.56,33.6,114487.0
2017-03-06 10:20:00,33.62,33.78,33.52,33.78,47783.0,33.62,33.78,33.52,33.78,47783.0
2017-03-06 10:30:00,33.77,33.78,33.59,33.68,38623.0,33.77,33.78,33.59,33.68,38623.0
2017-03-06 10:40:00,33.66,33.67,33.51,33.52,59376.0,33.66,33.67,33.51,33.52,59376.0
2017-03-06 10:50:00,33.52,33.53,33.31,33.4,174025.0,33.52,33.53,33.31,33.4,174025.0
2017-03-06 11:00:00,33.4,33.4,33.21,33.25,56755.0,33.4,33.4,33.21,33.25,56755.0
2017-03-06 11:10:00,33.26,33.36,33.26,33.34,28294.0,33.26,33.36,33.26,33.34,28294.0
2017-03-06 11:20:00,33.33,33.41,33.25,33.4,47646.0,33.33,33.41,33.25,33.4,47646.0
2017-03-06 11:30:00,33.4,33.44,33.31,33.37,60799.0,33.4,33.44,33.31,33.37,60799.0
2017-03-06 11:40:00,33.37,33.39,33.25,33.36,46267.0,33.37,33.39,33.25,33.36,46267.0
2017-03-06 11:50:00,33.34,33.38,33.28,33.34,19967.0,33.34,33.38,33.28,33.34,19967.0
2017-03-06 12:00:00,33.34,33.37,33.26,33.27,25152.0,33.34,33.37,33.26,33.27,25152.0
2017-03-06 12:10:00,33.28,33.33,33.27,33.28,22753.0,33.28,33.33,33.27,33.28,22753.0
2017-03-06 12:20:00,33.28,33.28,33.21,33.26,36507.0,33.28,33.28,33.21,33.26,36507.0
2017-03-06 12:30:00,33.27,33.32,33.17,33.23,38532.0,33.27,33.32,33.17,33.23,38532.0
2017-03-06 12:40:00,33.22,33.23,33.14,33.2,40570.0,33.22,33.23,33.14,33.2,40570.0
2017-03-06 12:50:00,33.21,33.36,33.19,33.34,32738.0,33.21,33.36,33.19,33.34,32738.0
2017-03-06 13:00:00,33.35,33.39,33.3,33.3,23189.0,33.35,33.39,33.3,33.3,23189.0
2017-03-06 13:10:00,33.32,33.36,33.29,33.31,49178.0,33.32,33.36,33.29,33.31,49178.0
2017-03-06 13:20:00,33.32,33.36,33.3,33.36,15222.0,33.32,33.36,33.3,33.36,15222.0
2017-03-06 13:30:00,33.37,33.4,33.34,33.37,18665.0,33.37,33.4,33.34,33.37,18665.0
2017-03-06 13:40:00,33.36,33.37,33.21,33.21,26364.0,33.36,33.37,33.21,33.21,26364.0
2017-03-06 13:50:00,33.22,33.23,33.15,33.17,33381.0,33.22,33.23,33.15,33.17,33381.0
2017-03-06 14:00:00,33.17,33.17,33.05,33.06,68501.0,33.17,33.17,33.05,33.06,68501.0
2017-03-06 14:10:00,33.04,33.16,33.04,33.11,51260.0,33.04,33.16,33.04,33.11,51260.0
2017-03-06 14:20:00,33.11,33.29,33.11,33.27,39394.0,33.11,33.29,33.11,33.27,39394.0
2017-03-06 14:30:00,33.24,33.3,33.21,33.23,29483.0,33.24,33.3,33.21,33.23,29483.0
2017-03-06 14:40:00,33.24,33.24,33.19,33.2,14515.0,33.24,33.24,33.19,33.2,14515.0
2017-03-06 14:50:00,33.2,33.22,33.11,33.2,30179.0,33.2,33.22,33.11,33.2,30179.0
2017-03-06 15:00:00,33.23,33.26,33.2,33.26,16740.0,33.23,33.26,33.2,33.26,16740.0
2017-03-06 15:10:00,33.26,33.32,33.23,33.28,35474.0,33.26,33.32,33.23,33.28,35474.0
2017-03-06 15:20:00,33.28,33.35,33.28,33.34,29370.0,33.28,33.35,33.28,33.34,29370.0
2017-03-06 15:30:00,33.34,33.38,33.3,33.37,35173.0,33.34,33.38,33.3,33.37,35173.0
2017-03-06 15:40:00,33.37,33.41,33.34,33.38,55988.0,33.37,33.41,33.34,33.38,55988.0
2017-03-06 15:50:00,33.38,33.39,33.32,33.34,150480.0,33.38,33.39,33.32,33.34,150480.0
2017-03-07 09:30:00,33.14,33.49,33.07,33.08,76447.0,33.14,33.49,33.07,33.08,76447.0
2017-03-07 09:40:00,33.13,33.32,33.07,33.19,29355.0,33.13,33.32,33.07,33.19,29355.0
2017-03-07 09:50:00,33.21,33.22,32.92,33.1,47145.0,33.21,33.22,32.92,33.1,47145.0
2017-03-07 10:00:00,33.12,33.12,32.75,32.83,77578.0,33.12,33.12,32.75,32.83,77578.0
2017-03-07 10:10:00,32.81,32.88,32.7,32.78,48502.0,32.81,32.88,32.7,32.78,48502.0
2017-03-07 10:20:00,32.76,32.84,32.69,32.73,32079.0,32.76,32.84,32.69,32.73,32079.0
2017-03-07 10:30:00,32.73,33.02,32.73,32.9,82934.0,32.73,33.02,32.73,32.9,82934.0
2017-03-07 10:40:00,32.88,33.04,32.86,33.01,19899.0,32.88,33.04,32.86,33.01,19899.0
2017-03-07 10:50:00,33.02,33.07,32.87,32.87,37886.0,33.02,33.07,32.87,32.87,37886.0
2017-03-07 11:00:00,32.88,32.92,32.77,32.85,28993.0,32.88,32.92,32.77,32.85,28993.0
2017-03-07 11:10:00,32.86,32.91,32.78,32.91,20386.0,32.86,32.91,32.78,32.91,20386.0
2017-03-07 11:20:00,32.92,32.92,32.82,32.84,19146.0,32.92,32.92,32.82,32.84,19146.0
2017-03-07 11:30:00,32.85,32.89,32.79,32.79,22592.0,32.85,32.89,32.79,32.79,22592.0
2017-03-07 11:40:00,32.77,32.8,32.71,32.74,28955.0,32.77,32.8,32.71,32.74,28955.0
2017-03-07 11:50:00,32.75,32.81,32.74,32.78,15543.0,32.75,32.81,32.74,32.78,15543.0
2017-03-07 12:00:00,32.77,32.79,32.66,32.66,40271.0,32.77,32.79,32.66,32.66,40271.0
2017-03-07 12:10:00,32.66,32.66,32.61,32.66,27126.0,32.66,32.66,32.61,32.66,27126.0
2017-03-07 12:20:00,32.69,32.74,32.63,32.7,24968.0,32.69,32.74,32.63,32.7,24968.0
2017-03-07 12:30:00,32.7,32.76,32.66,32.72,19200.0,32.7,32.76,32.66,32.72,19200.0
2017-03-07 12:40:00,32.73,32.75,32.68,32.73,16603.0,32.73,32.75,32.68,32.73,16603.0
2017-03-07 12:50:00,32.75,32.8,32.72,32.77,22306.0,32.75,32.8,32.72,32.77,22306.0
2017-03-07 13:00:00,32.76,32.84,32.76,32.84,15930.0,32.76,32.84,32.76,32.84,15930.0
2017-03-07 13:10:00,32.85,32.86,32.8,32.8,20480.0,32.85,32.86,32.8,32.8,20480.0
2017-03-07 13:20:00,32.79,32.8,32.69,32.72,15855.0,32.79,32.8,32.69,32.72,15855.0
2017-03-07 13:30:00,32.72,32.72,32.64,32.65,22497.0,32.72,32.72,32.64,32.65,22497.0
2017-03-07 13:40:00,32.61,32.68,32.57,32.58,49397.0,32.61,32.68,32.57,32.58,49397.0
2017-03-07 13:50:00,32.56,32.58,32.53,32.57,28582.0,32.56,32.58,32.53,32.57,28582.0
2017-03-07 14:00:00,32.58,32.65,32.56,32.63,21684.0,32.58,32.65,32.56,32.63,21684.0
2017-03-07 14:10:00,32.63,32.65,32.58,32.58,30464.0,32.63,32.65,32.58,32.58,30464.0
2017-03-07 14:20:00,32.57,32.59,32.54,32.57,28412.0,32.57,32.59,32.54,32.57,28412.0
2017-03-07 14:30:00,32.56,32.62,32.56,32.57,16528.0,32.56,32.62,32.56,32.57,16528.0
2017-03-07 14:40:00,32.56,32.56,32.47,32.49,92833.0,32.56,32.56,32.47,32.49,92833.0
2017-03-07 14:50:00,32.5,32.6,32.5,32.56,39395.0,32.5,32.6,32.5,32.56,39395.0
2017-03-07 15:00:00,32.57,32.63,32.55,32.61,47523.0,32.57,32.63,32.55,32.61,47523.0
2017-03-07 15:10:00,32.62,32.69,32.61,32.63,26170.0,32.62,32.69,32.61,32.63,26170.0
2017-03-07 15:20:00,32.63,32.68,32.62,32.66,41811.0,32.63,32.68,32.62,32.66,41811.0
2017-03-07 15:30:00,32.67,32.67,32.62,32.63,36642.0,32.67,32.67,32.62,32.63,36642.0
2017-03-07 15:40:00,32.62,32.63,32.56,32.59,66963.0,32.62,32.63,32.56,32.59,66963.0
2017-03-07 15:50:00,32.59,32.64,32.58,32.63,180733.0,32.59,32.64,32.58,32.63,180733.0
2017-03-08 09:30:00,32.77,33.04,32.51,32.9,75515.0,32.77,33.04,32.51,32.9,75515.0
2017-03-08 09:40:00,32.9,33.17,32.81,33.08,68395.0,32.9,33.17,32.81,33.08,68395.0
2017-03-08 09:50:00,33.09,33.1,32.94,33.08,44459.0,33.09,33.1,32.94,33.08,44459.0
2017-03-08 10:00:00,33.09,33.17,32.97,32.98,58723.0,33.09,33.17,32.97,32.98,58723.0
2017-03-08 10:10:00,32.98,33.01,32.83,32.96,31195.0,32.98,33.01,32.83,32.96,31195.0
2017-03-08 10:20:00,32.94,33.07,32.9,33.03,54864.0,32.94,33.07,32.9,33.03,54864.0
2017-03-08 10:30:00,32.99,33.03,32.77,32.78,33911.0,32.99,33.03,32.77,32.78,33911.0
2017-03-08 10:40:00,32.8,32.92,32.78,32.84,29231.0,32.8,32.92,32.78,32.84,29231.0
2017-03-08 10:50:00,32.83,32.98,32.82,32.94,18515.0,32.83,32.98,32.82,32.94,18515.0
2017-03-08 11:00:00,32.93,32.99,32.88,32.88,34897.0,32.93,32.99,32.88,32.88,34897.0
2017-03-08 11:10:00,32.89,32.93,32.83,32.85,20511.0,32.89,32.93,32.83,32.85,20511.0
2017-03-08 11:20:00,32.84,32.91,32.76,32.76,31118.0,32.84,32.91,32.76,32.76,31118.0
2017-03-08 11:30:00,32.76,32.79,32.69,32.74,28594.0,32.76,32.79,32.69,32.74,28594.0
2017-03-08 11:40:00,32.73,32.79,32.7,32.73,23822.0,32.73,32.79,32.7,32.73,23822.0
2017-03-08 11:50:00,32.75,32.76,32.71,32.76,16491.0,32.75,32.76,32.71,32.76,16491.0
2017-03-08 12:00:00,32.74,32.79,32.71,32.71,26750.0,32.74,32.79,32.71,32.71,26750.0
2017-03-08 12:10:00,32.71,32.71,32.62,32.63,32623.0,32.71,32.71,32.62,32.63,32623.0
2017-03-08 12:20:00,32.65,32.7,32.64,32.64,26616.0,32.65,32.7,32.64,32.64,26616.0
2017-03-08 12:30:00,32.64,32.69,32.58,32.61,24430.0,32.64,32.69,32.58,32.61,24430.0
2017-03-08 12:40:00,32.62,32.7,32.6,32.69,25966.0,32.62,32.7,32.6,32.69,25966.0
2017-03-08 12:50:00,32.67,32.7,32.6,32.62,19676.0,32.67,32.7,32.6,32.62,19676.0
2017-03-08 13:00:00,32.61,32.74,32.6,32.7,30474.0,32.61,32.74,32.6,32.7,30474.0
2017-03-08 13:10:00,32.7,32.81,32.69,32.75,20445.0,32.7,32.81,32.69,32.75,20445.0
2017-03-08 13:20:00,32.77,32.8,32.75,32.77,15787.0,32.77,32.8,32.75,32.77,15787.0
2017-03-08 13:30:00,32.77,32.84,32.77,32.8,21673.0,32.77,32.84,32.77,32.8,21673.0
2017-03-08 13:40:00,32.82,32.82,32.71,32.71,12786.0,32.82,32.82,32.71,32.71,12786.0
2017-03-08 13:50:00,32.71,32.76,32.71,32.74,14357.0,32.71,32.76,32.71,32.74,14357.0
2017-03-08 14:00:00,32.75,32.76,32.7,32.7,11556.0,32.75,32.76,32.7,32.7,11556.0
2017-03-08 14:10:00,32.71,32.71,32.62,32.63,15353.0,32.71,32.71,32.62,32.63,15353.0
2017-03-08 14:20:00,32.63,32.66,32.58,32.64,24270.0,32.63,32.66,32.58,32.64,24270.0
2017-03-08 14:30:00,32.64,32.67,32.63,32.63,9454.0,32.64,32.67,32.63,32.63,9454.0
2017-03-08 14:40:00,32.65,32.69,32.64,32.67,18527.0,32.65,32.69,32.64,32.67,18527.0
2017-03-08 14:50:00,32.69,32.77,32.68,32.72,25926.0,32.69,32.77,32.68,32.72,25926.0
2017-03-08 15:00:00,32.71,32.78,32.71,32.72,15993.0,32.71,32.78,32.71,32.72,15993.0
2017-03-08 15:10:00,32.72,32.78,32.71,32.76,16848.0,32.72,32.78,32.71,32.76,16848.0
2017-03-08 15:20:00,32.76,32.76,32.67,32.67,19908.0,32.76,32.76,32.67,32.67,19908.0
2017-03-08 15:30:00,32.67,32.68,32.6,32.62,52989.0,32.67,32.68,32.6,32.62,52989.0
2017-03-08 15:40:00,32.61,32.66,32.59,32.64,56706.0,32.61,32.66,32.59,32.64,56706.0
2017-03-08 15:50:00,32.65,32.68,32.62,32.65,106698.0,32.65,32.68,32.62,32.65,106698.0
2017-03-09 09:30:00,32.56,32.72,32.25,32.7,80548.0,32.56,32.72,32.25,32.7,80548.0
2017-03-09 09:40:00,32.65,32.77,32.61,32.61,21148.0,32.65,32.77,32.61,32.61,21148.0
2017-03-09 09:50:00,32.61,32.7,32.55,32.55,12390.0,32.61,32.7,32.55,32.55,12390.0
2017-03-09 10:00:00,32.58,32.75,32.55,32.7,26362.0,32.58,32.75,32.55,32.7,26362.0
2017-03-09 10:10:00,32.73,32.76,32.55,32.55,23791.0,32.73,32.76,32.55,32.55,23791.0
2017-03-09 10:20:00,32.55,32.59,32.47,32.48,21648.0,32.55,32.59,32.47,32.48,21648.0
2017-03-09 10:30:00,32.5,32.56,32.44,32.5,25144.0,32.5,32.56,32.44,32.5,25144.0
2017-03-09 10:40:00,32.48,32.48,32.3,32.31,33243.0,32.48,32.48,32.3,32.31,33243.0
2017-03-09 10:50:00,32.32,32.37,32.26,32.33,15227.0,32.32,32.37,32.26,32.33,15227.0
2017-03-09 11:00:00,32.34,32.36,32.26,32.29,37813.0,32.34,32.36,32.26,32.29,37813.0
2017-03-09 11:10:00,32.29,32.32,32.22,32.27,48325.0,32.29,32.32,32.22,32.27,48325.0
2017-03-09 11:20:00,32.29,32.5,32.27,32.46,18899.0,32.29,32.5,32.27,32.46,18899.0
2017-03-09 11:30:00,32.43,32.52,32.41,32.52,10000.0,32.43,32.52,32.41,32.52,10000.0
2017-03-09 11:40:00,32.5,32.55,32.45,32.54,7810.0,32.5,32.55,32.45,32.54,7810.0
2017-03-09 11:50:00,32.53,32.53,32.37,32.37,5050.0,32.53,32.53,32.37,32.37,5050.0
2017-03-09 12:00:00,32.37,32.41,32.34,32.34,10954.0,32.37,32.41,32.34,32.34,10954.0
2017-03-09 12:10:00,32.37,32.37,32.28,32.29,20712.0,32.37,32.37,32.28,32.29,20712.0
2017-03-09 12:20:00,32.3,32.31,32.26,32.29,8927.0,32.3,32.31,32.26,32.29,8927.0
2017-03-09 12:30:00,32.29,32.45,32.25,32.41,29068.0,32.29,32.45,32.25,32.41,29068.0
2017-03-09 12:40:00,32.44,32.49,32.38,32.39,10519.0,32.44,32.49,32.38,32.39,10519.0
2017-03-09 12:50:00,32.39,32.41,32.33,32.38,8120.0,32.39,32.41,32.33,32.38,8120.0
2017-03-09 13:00:00,32.37,32.47,32.36,32.41,19301.0,32.37,32.47,32.36,32.41,19301.0
2017-03-09 13:10:00,32.41,32.42,32.34,32.37,7646.0,32.41,32.42,32.34,32.37,7646.0
2017-03-09 13:20:00,32.38,32.44,32.34,32.38,27527.0,32.38,32.44,32.34,32.38,27527.0
2017-03-09 13:30:00,32.37,32.38,32.27,32.29,25256.0,32.37,32.38,32.27,32.29,25256.0
2017-03-09 13:40:00,32.32,32.44,32.28,32.32,25081.0,32.32,32.44,32.28,32.32,25081.0
2017-03-09 13:50:00,32.34,32.36,32.28,32.29,11382.0,32.34,32.36,32.28,32.29,11382.0
2017-03-09 14:00:00,32.32,32.36,32.25,32.29,16331.0,32.32,32.36,32.25,32.29,16331.0
2017-03-09 14:10:00,32.29,32.35,32.19,32.24,29597.0,32.29,32.35,32.19,32.24,29597.0
2017-03-09 14:20:00,32.25,32.27,32.21,32.21,16272.0,32.25,32.27,32.21,32.21,16272.0
2017-03-09 14:30:00,32.22,32.25,32.17,32.18,31137.0,32.22,32.25,32.17,32.18,31137.0
2017-03-09 14:40:00,32.16,32.21,32.12,32.2,20444.0,32.16,32.21,32.12,32.2,20444.0
2017-03-09 14:50:00,32.2,32.28,32.18,32.26,25341.0,32.2,32.28,32.18,32.26,25341.0
2017-03-09 15:00:00,32.24,32.35,32.24,32.33,31209.0,32.24,32.35,32.24,32.33,31209.0
2017-03-09 15:10:00,32.33,32.42,32.32,32.4,29746.0,32.33,32.42,32.32,32.4,29746.0
2017-03-09 15:20:00,32.4,32.42,32.34,32.41,32980.0,32.4,32.42,32.34,32.41,32980.0
2017-03-09 15:30:00,32.41,32.54,32.41,32.49,61477.0,32.41,32.54,32.41,32.49,61477.0
2017-03-09 15:40:00,32.48,32.52,32.47,32.48,56038.0,32.48,32.52,32.47,32.48,56038.0
2017-03-09 15:50:00,32.47,32.5,32.44,32.48,84212.0,32.47,32.5,32.44,32.48,84212.0
2017-03-10 09:30:00,32.65,32.85,32.34,32.39,77373.0,32.65,32.85,32.34,32.39,77373.0
2017-03-10 09:40:00,32.42,32.46,32.16,32.17,50213.0,32.42,32.46,32.16,32.17,50213.0
2017-03-10 09:50:00,32.15,32.33,32.15,32.26,40480.0,32.15,32.33,32.15,32.26,40480.0
2017-03-10 10:00:00,32.28,32.28,32.03,32.13,60488.0,32.28,32.28,32.03,32.13,60488.0
2017-03-10 10:10:00,32.13,32.2,32.1,32.17,36994.0,32.13,32.2,32.1,32.17,36994.0
2017-03-10 10:20:00,32.16,32.32,32.15,32.23,39215.0,32.16,32.32,32.15,32.23,39215.0
2017-03-10 10:30:00,32.23,32.3,32.22,32.25,20498.0,32.23,32.3,32.22,32.25,20498.0
2017-03-10 10:40:00,32.23,32.26,32.2,32.21,35446.0,32.23,32.26,32.2,32.21,35446.0
2017-03-10 10:50:00,32.22,32.22,32.15,32.19,25899.0,32.22,32.22,32.15,32.19,25899.0
2017-03-10 11:00:00,32.18,32.23,32.16,32.2,30150.0,32.18,32.23,32.16,32.2,30150.0
2017-03-10 11:10:00,32.19,32.19,32.1,32.11,30654.0,32.19,32.19,32.1,32.11,30654.0
2017-03-10 11:20:00,32.1,32.26,32.1,32.2,24541.0,32.1,32.26,32.1,32.2,24541.0
2017-03-10 11:30:00,32.2,32.26,32.19,32.22,17629.0,32.2,32.26,32.19,32.22,17629.0
2017-03-10 11:40:00,32.21,32.24,32.2,32.21,26557.0,32.21,32.24,32.2,32.21,26557.0
2017-03-10 11:50:00,32.2,32.3,32.17,32.28,36866.0,32.2,32.3,32.17,32.28,36866.0
2017-03-10 12:00:00,32.26,32.29,32.21,32.26,27367.0,32.26,32.29,32.21,32.26,27367.0
2017-03-10 12:10:00,32.26,32.31,32.24,32.24,17490.0,32.26,32.31,32.24,32.24,17490.0
2017-03-10 12:20:00,32.26,32.28,32.22,32.24,14227.0,32.26,32.28,32.22,32.24,14227.0
2017-03-10 12:30:00,32.24,32.26,32.13,32.15,34121.0,32.24,32.26,32.13,32.15,34121.0
2017-03-10 12:40:00,32.14,32.24,32.11,32.24,11331.0,32.14,32.24,32.11,32.24,11331.0
2017-03-10 12:50:00,32.2,32.2,32.09,32.12,25278.0,32.2,32.2,32.09,32.12,25278.0
2017-03-10 13:00:00,32.13,32.16,32.08,32.12,18394.0,32.13,32.16,32.08,32.12,18394.0
2017-03-10 13:10:00,32.14,32.18,32.1,32.11,13428.0,32.14,32.18,32.1,32.11,13428.0
2017-03-10 13:20:00,32.12,32.15,32.09,32.11,17150.0,32.12,32.15,32.09,32.11,17150.0
2017-03-10 13:30:00,32.1,32.11,32.04,32.06,10689.0,32.1,32.11,32.04,32.06,10689.0
2017-03-10 13:40:00,32.05,32.11,32.05,32.09,8461.0,32.05,32.11,32.05,32.09,8461.0
2017-03-10 13:50:00,32.1,32.14,32.07,32.1,10960.0,32.1,32.14,32.07,32.1,10960.0
2017-03-10 14:00:00,32.11,32.12,32.03,32.04,35417.0,32.11,32.12,32.03,32.04,35417.0
2017-03-10 14:10:00,32.05,32.15,32.05,32.15,20084.0,32.05,32.15,32.05,32.15,20084.0
2017-03-10 14:20:00,32.14,32.2,32.12,32.17,10814.0,32.14,32.2,32.12,32.17,10814.0
2017-03-10 14:30:00,32.18,32.18,32.09,32.14,7468.0,32.18,32.18,32.09,32.14,7468.0
2017-03-10 14:40:00,32.12,32.14,32.1,32.11,12195.0,32.12,32.14,32.1,32.11,12195.0
2017-03-10 14:50:00,32.11,32.13,32.07,32.08,8889.0,32.11,32.13,32.07,32.08,8889.0
2017-03-10 15:00:00,32.1,32.13,32.09,32.13,9013.0,32.1,32.13,32.09,32.13,9013.0
2017-03-10 15:10:00,32.12,32.17,32.12,32.15,13831.0,32.12,32.17,32.12,32.15,13831.0
2017-03-10 15:20:00,32.15,32.21,32.13,32.21,19173.0,32.15,32.21,32.13,32.21,19173.0
2017-03-10 15:30:00,32.21,32.29,32.21,32.28,30194.0,32.21,32.29,32.21,32.28,30194.0
2017-03-10 15:40:00,32.28,32.31,32.25,32.3,67503.0,32.28,32.31,32.25,32.3,67503.0
2017-03-10 15:50:00,32.3,32.4,32.3,32.4,187465.0,32.3,32.4,32.3,32.4,187465.0
2017-03-13 09:30:00,32.1,32.4,32.03,32.37,98480.0,32.1,32.4,32.03,32.37,98480.0
2017-03-13 09:40:00,32.37,32.47,32.1,32.11,59325.0,32.37,32.47,32.1,32.11,59325.0
2017-03-13 09:50:00,32.11,32.19,31.98,32.12,87532.0,32.11,32.19,31.98,32.12,87532.0
2017-03-13 10:00:00,32.15,32.17,31.93,31.93,66699.0,32.15,32.17,31.93,31.93,66699.0
2017-03-13 10:10:00,31.95,32.4,31.95,32.37,88979.0,31.95,32.4,31.95,32.37,88979.0
2017-03-13 10:20:00,32.37,32.38,32.18,32.32,53919.0,32.37,32.38,32.18,32.32,53919.0
2017-03-13 10:30:00,32.33,32.47,32.33,32.35,60238.0,32.33,32.47,32.33,32.35,60238.0
2017-03-13 10:40:00,32.36,32.36,32.08,32.26,65215.0,32.36,32.36,32.08,32.26,65215.0
2017-03-13 10:50:00,32.26,32.26,32.11,32.14,31912.0,32.26,32.26,32.11,32.14,31912.0
2017-03-13 11:00:00,32.16,32.16,32.07,32.12,35519.0,32.16,32.16,32.07,32.12,35519.0
2017-03-13 11:10:00,32.13,32.15,32.03,32.12,50960.0,32.13,32.15,32.03,32.12,50960.0
2017-03-13 11:20:00,32.12,32.12,32.0,32.07,26159.0,32.12,32.12,32.0,32.07,26159.0
2017-03-13 11:30:00,32.08,32.22,32.08,32.22,38693.0,32.08,32.22,32.08,32.22,38693.0
2017-03-13 11:40:00,32.22,32.28,32.15,32.2,45075.0,32.22,32.28,32.15,32.2,45075.0
2017-03-13 11:50:00,32.22,32.23,32.12,32.13,20712.0,32.22,32.23,32.12,32.13,20712.0
2017-03-13 12:00:00,32.12,32.4,32.12,32.28,40147.0,32.12,32.4,32.12,32.28,40147.0
2017-03-13 12:10:00,32.27,32.32,32.22,32.26,18595.0,32.27,32.32,32.22,32.26,18595.0
2017-03-13 12:20:00,32.27,32.35,32.25,32.27,34354.0,32.27,32.35,32.25,32.27,34354.0
2017-03-13 12:30:00,32.26,32.34,32.23,32.24,24826.0,32.26,32.34,32.23,32.24,24826.0
2017-03-13 12:40:00,32.22,32.34,32.21,32.32,32699.0,32.22,32.34,32.21,32.32,32699.0
2017-03-13 12:50:00,32.33,32.34,32.27,32.32,20998.0,32.33,32.34,32.27,32.32,20998.0
2017-03-13 13:00:00,32.32,32.34,32.25,32.26,24677.0,32.32,32.34,32.25,32.26,24677.0
2017-03-13 13:10:00,32.25,32.3,32.22,32.23,19511.0,32.25,32.3,32.22,32.23,19511.0
2017-03-13 13:20:00,32.22,32.26,32.18,32.18,17790.0,32.22,32.26,32.18,32.18,17790.0
2017-03-13 13:30:00,32.18,32.29,32.15,32.27,29824.0,32.18,32.29,32.15,32.27,29824.0
2017-03-13 13:40:00,32.26,32.34,32.26,32.33,21657.0,32.26,32.34,32.26,32.33,21657.0
2017-03-13 13:50:00,32.3,32.41,32.28,32.35,35558.0,32.3,32.41,32.28,32.35,35558.0
2017-03-13 14:00:00,32.34,32.37,32.25,32.27,26463.0,32.34,32.37,32.25,32.27,26463.0
2017-03-13 14:10:00,32.26,32.29,32.25,32.26,22199.0,32.26,32.29,32.25,32.26,22199.0
2017-03-13 14:20:00,32.25,32.33,32.22,32.25,23599.0,32.25,32.33,32.22,32.25,23599.0
2017-03-13 14:30:00,32.25,32.35,32.24,32.34,24652.0,32.25,32.35,32.24,32.34,24652.0
2017-03-13 14:40:00,32.34,32.5,32.34,32.48,62092.0,32.34,32.5,32.34,32.48,62092.0
2017-03-13 14:50:00,32.48,32.53,32.45,32.51,49079.0,32.48,32.53,32.45,32.51,49079.0
2017-03-13 15:00:00,32.51,32.57,32.47,32.52,48908.0,32.51,32.57,32.47,32.52,48908.0
2017-03-13 15:10:00,32.52,32.65,32.49,32.63,42816.0,32.52,32.65,32.49,32.63,42816.0
2017-03-13 15:20:00,32.63,32.69,32.58,32.63,56610.0,32.63,32.69,32.58,32.63,56610.0
2017-03-13 15:30:00,32.64,32.68,32.59,32.65,77355.0,32.64,32.68,32.59,32.65,77355.0
2017-03-13 15:40:00,32.64,32.74,32.64,32.73,73228.0,32.64,32.74,32.64,32.73,73228.0
2017-03-13 15:50:00,32.73,32.86,32.73,32.84,193612.0,32.73,32.86,32.73,32.84,193612.0
2017-03-14 09:30:00,32.54,32.58,32.34,32.4,54242.0,32.54,32.58,32.34,32.4,54242.0
2017-03-14 09:40:00,32.41,32.56,32.25,32.3,37298.0,32.41,32.56,32.25,32.3,37298.0
2017-03-14 09:50:00,32.34,32.34,32.14,32.21,41186.0,32.34,32.34,32.14,32.21,41186.0
2017-03-14 10:00:00,32.2,32.21,32.08,32.1,57453.0,32.2,32.21,32.08,32.1,57453.0
2017-03-14 10:10:00,32.1,32.21,32.06,32.06,47122.0,32.1,32.21,32.06,32.06,47122.0
2017-03-14 10:20:00,32.04,32.13,31.97,32.02,70953.0,32.04,32.13,31.97,32.02,70953.0
2017-03-14 10:30:00,32.01,32.16,31.97,32.12,56195.0,32.01,32.16,31.97,32.12,56195.0
2017-03-14 10:40:00,32.11,32.22,32.04,32.16,50517.0,32.11,32.22,32.04,32.16,50517.0
2017-03-14 10:50:00,32.16,32.21,32.1,32.14,41403.0,32.16,32.21,32.1,32.14,41403.0
2017-03-14 11:00:00,32.15,32.19,32.08,32.12,55208.0,32.15,32.19,32.08,32.12,55208.0
2017-03-14 11:10:00,32.11,32.23,32.04,32.22,56458.0,32.11,32.23,32.04,32.22,56458.0
2017-03-14 11:20:00,32.23,32.3,32.19,32.29,52055.0,32.23,32.3,32.19,32.29,52055.0
2017-03-14 11:30:00,32.27,32.41,32.27,32.4,43229.0,32.27,32.41,32.27,32.4,43229.0
2017-03-14 11:40:00,32.4,32.44,32.31,32.33,49003.0,32.4,32.44,32.31,32.33,49003.0
2017-03-14 11:50:00,32.34,32.47,32.34,32.43,20479.0,32.34,32.47,32.34,32.43,20479.0
2017-03-14 12:00:00,32.44,32.46,32.3,32.31,16670.0,32.44,32.46,32.3,32.31,16670.0
2017-03-14 12:10:00,32.32,32.32,32.18,32.2,47600.0,32.32,32.32,32.18,32.2,47600.0
2017-03-14 12:20:00,32.2,32.24,32.17,32.18,26692.0,32.2,32.24,32.17,32.18,26692.0
2017-03-14 12:30:00,32.19,32.27,32.13,32.2,44093.0,32.19,32.27,32.13,32.2,44093.0
2017-03-14 12:40:00,32.19,32.25,32.16,32.18,21631.0,32.19,32.25,32.16,32.18,21631.0
2017-03-14 12:50:00,32.18,32.2,32.11,32.15,36240.0,32.18,32.2,32.11,32.15,36240.0
2017-03-14 13:00:00,32.16,32.2,32.09,32.1,38569.0,32.16,32.2,32.09,32.1,38569.0
2017-03-14 13:10:00,32.11,32.22,32.09,32.15,54485.0,32.11,32.22,32.09,32.15,54485.0
2017-03-14 13:20:00,32.16,32.17,31.98,32.02,132541.0,32.16,32.17,31.98,32.02,132541.0
2017-03-14 13:30:00,32.02,32.11,32.0,32.07,75736.0,32.02,32.11,32.0,32.07,75736.0
2017-03-14 13:40:00,32.08,32.13,32.01,32.08,33100.0,32.08,32.13,32.01,32.08,33100.0
2017-03-14 13:50:00,32.08,32.09,32.0,32.05,39800.0,32.08,32.09,32.0,32.05,39800.0
2017-03-14 14:00:00,32.05,32.08,32.0,32.07,41183.0,32.05,32.08,32.0,32.07,41183.0
2017-03-14 14:10:00,32.08,32.12,32.05,32.07,45158.0,32.08,32.12,32.05,32.07,45158.0
2017-03-14 14:20:00,32.07,32.19,32.06,32.13,43498.0,32.07,32.19,32.06,32.13,43498.0
2017-03-14 14:30:00,32.14,32.17,32.05,32.05,43801.0,32.14,32.17,32.05,32.05,43801.0
2017-03-14 14:40:00,32.05,32.13,32.03,32.05,48978.0,32.05,32.13,32.03,32.05,48978.0
2017-03-14 14:50:00,32.05,32.11,32.03,32.07,48915.0,32.05,32.11,32.03,32.07,48915.0
2017-03-14 15:00:00,32.07,32.21,32.07,32.2,57869.0,32.07,32.21,32.07,32.2,57869.0
2017-03-14 15:10:00,32.2,32.24,32.15,32.18,66942.0,32.2,32.24,32.15,32.18,66942.0
2017-03-14 15:20:00,32.19,32.2,32.14,32.17,54700.0,32.19,32.2,32.14,32.17,54700.0
2017-03-14 15:30:00,32.18,32.19,32.1,32.15,88482.0,32.18,32.19,32.1,32.15,88482.0
2017-03-14 15:40:00,32.15,32.16,32.11,32.16,87863.0,32.15,32.16,32.11,32.16,87863.0
2017-03-14 15:50:00,32.15,32.16,32.05,32.09,281781.0,32.15,32.16,32.05,32.09,281781.0
2017-03-15 09:30:00,32.06,32.28,31.86,32.02,69944.0,32.06,32.28,31.86,32.02,69944.0
2017-03-15 09:40:00,32.03,32.13,31.94,32.0,62536.0,32.03,32.13,31.94,32.0,62536.0
2017-03-15 09:50:00,32.0,32.01,31.89,31.9,81325.0,32.0,32.01,31.89,31.9,81325.0
2017-03-15 10:00:00,31.9,32.03,31.88,31.99,61064.0,31.9,32.03,31.88,31.99,61064.0
2017-03-15 10:10:00,32.01,32.07,31.91,32.06,61799.0,32.01,32.07,31.91,32.06,61799.0
2017-03-15 10:20:00,32.05,32.05,31.92,32.0,37627.0,32.05,32.05,31.92,32.0,37627.0
2017-03-15 10:30:00,32.01,32.08,31.98,32.03,51433.0,32.01,32.08,31.98,32.03,51433.0
2017-03-15 10:40:00,31.99,32.19,31.99,32.19,39525.0,31.99,32.19,31.99,32.19,39525.0
2017-03-15 10:50:00,32.19,32.32,32.13,32.29,46194.0,32.19,32.32,32.13,32.29,46194.0
2017-03-15 11:00:00,32.29,32.39,32.29,32.34,54914.0,32.29,32.39,32.29,32.34,54914.0
2017-03-15 11:10:00,32.34,32.46,32.34,32.46,69317.0,32.34,32.46,32.34,32.46,69317.0
2017-03-15 11:20:00,32.46,32.46,32.26,32.34,47348.0,32.46,32.46,32.26,32.34,47348.0
2017-03-15 11:30:00,32.34,32.5,32.33,32.43,30717.0,32.34,32.5,32.33,32.43,30717.0
2017-03-15 11:40:00,32.43,32.48,32.39,32.47,33592.0,32.43,32.48,32.39,32.47,33592.0
2017-03-15 11:50:00,32.48,32.62,32.43,32.58,57477.0,32.48,32.62,32.43,32.58,57477.0
2017-03-15 12:00:00,32.58,32.69,32.53,32.56,73181.0,32.58,32.69,32.53,32.56,73181.0
2017-03-15 12:10:00,32.57,32.58,32.51,32.56,22500.0,32.57,32.58,32.51,32.56,22500.0
2017-03-15 12:20:00,32.56,32.67,32.55,32.65,35251.0,32.56,32.67,32.55,32.65,35251.0
2017-03-15 12:30:00,32.66,32.74,32.64,32.71,30623.0,32.66,32.74,32.64,32.71,30623.0
2017-03-15 12:40:00,32.72,32.79,32.71,32.78,43542.0,32.72,32.79,32.71,32.78,43542.0
2017-03-15 12:50:00,32.77,32.77,32.69,32.76,28423.0,32.77,32.77,32.69,32.76,28423.0
2017-03-15 13:00:00,32.76,32.81,32.73,32.81,46144.0,32.76,32.81,32.73,32.81,46144.0
2017-03-15 13:10:00,32.82,32.82,32.65,32.66,30267.0,32.82,32.82,32.65,32.66,30267.0
2017-03-15 13:20:00,32.66,32.71,32.61,32.63,25298.0,32.66,32.71,32.61,32.63,25298.0
2017-03-15 13:30:00,32.63,32.75,32.62,32.72,83361.0,32.63,32.75,32.62,32.72,83361.0
2017-03-15 13:40:00,32.71,32.83,32.71,32.79,50595.0,32.71,32.83,32.71,32.79,50595.0
2017-03-15 13:50:00,32.79,32.94,32.75,32.9,62721.0,32.79,32.94,32.75,32.9,62721.0
2017-03-15 14:00:00,32.92,33.13,32.87,32.92,97872.0,32.92,33.13,32.87,32.92,97872.0
2017-03-15 14:10:00,32.92,33.01,32.89,32.9,37548.0,32.92,33.01,32.89,32.9,37548.0
2017-03-15 14:20:00,32.91,33.07,32.89,33.01,41009.0,32.91,33.07,32.89,33.01,41009.0
2017-03-15 14:30:00,33.01,33.03,32.83,32.9,40787.0,33.01,33.03,32.83,32.9,40787.0
2017-03-15 14:40:00,32.9,33.05,32.84,32.92,41150.0,32.9,33.05,32.84,32.92,41150.0
2017-03-15 14:50:00,32.95,33.06,32.93,33.06,38785.0,32.95,33.06,32.93,33.06,38785.0
2017-03-15 15:00:00,33.06,33.09,33.01,33.05,38158.0,33.06,33.09,33.01,33.05,38158.0
2017-03-15 15:10:00,33.06,33.12,33.04,33.08,42795.0,33.06,33.12,33.04,33.08,42795.0
2017-03-15 15:20:00,33.07,33.13,33.02,33.11,36236.0,33.07,33.13,33.02,33.11,36236.0
2017-03-15 15:30:00,33.11,33.15,33.07,33.09,92609.0,33.11,33.15,33.07,33.09,92609.0
2017-03-15 15:40:00,33.09,33.11,32.97,32.98,98920.0,33.09,33.11,32.97,32.98,98920.0
2017-03-15 15:50:00,32.98,33.07,32.96,32.98,144903.0,32.98,33.07,32.96,32.98,144903.0
2017-03-16 09:30:00,33.18,33.71,33.18,33.7,89352.0,33.18,33.71,33.18,33.7,89352.0
2017-03-16 09:40:00,33.67,34.05,33.62,33.7,130635.0,33.67,34.05,33.62,33.7,130635.0
2017-03-16 09:50:00,33.69,33.85,33.6,33.83,63648.0,33.69,33.85,33.6,33.83,63648.0
2017-03-16 10:00:00,33.83,33.92,33.72,33.72,66058.0,33.83,33.92,33.72,33.72,66058.0
2017-03-16 10:10:00,33.72,33.74,33.48,33.5,66902.0,33.72,33.74,33.48,33.5,66902.0
2017-03-16 10:20:00,33.49,33.57,33.35,33.41,77426.0,33.49,33.57,33.35,33.41,77426.0
2017-03-16 10:30:00,33.45,33.65,33.44,33.55,47352.0,33.45,33.65,33.44,33.55,47352.0
2017-03-16 10:40:00,33.51,33.57,33.47,33.54,43118.0,33.51,33.57,33.47,33.54,43118.0
2017-03-16 10:50:00,33.53,33.55,33.37,33.39,44133.0,33.53,33.55,33.37,33.39,44133.0
2017-03-16 11:00:00,33.41,33.41,33.25,33.28,40514.0,33.41,33.41,33.25,33.28,40514.0
2017-03-16 11:10:00,33.28,33.34,33.26,33.27,33276.0,33.28,33.34,33.26,33.27,33276.0
2017-03-16 11:20:00,33.27,33.27,33.1,33.14,44166.0,33.27,33.27,33.1,33.14,44166.0
2017-03-16 11:30:00,33.14,33.24,33.14,33.2,20552.0,33.14,33.24,33.14,33.2,20552.0
2017-03-16 11:40:00,33.19,33.26,33.17,33.18,32659.0,33.19,33.26,33.17,33.18,32659.0
2017-03-16 11:50:00,33.19,33.22,33.16,33.19,25943.0,33.19,33.22,33.16,33.19,25943.0
2017-03-16 12:00:00,33.19,33.23,33.16,33.19,26718.0,33.19,33.23,33.16,33.19,26718.0
2017-03-16 12:10:00,33.18,33.23,33.11,33.18,31059.0,33.18,33.23,33.11,33.18,31059.0
2017-03-16 12:20:00,33.18,33.23,33.13,33.13,50580.0,33.18,33.23,33.13,33.13,50580.0
2017-03-16 12:30:00,33.13,33.18,33.07,33.07,49836.0,33.13,33.18,33.07,33.07,49836.0
2017-03-16 12:40:00,33.06,33.15,33.06,33.11,19893.0,33.06,33.15,33.06,33.11,19893.0
2017-03-16 12:50:00,33.12,33.13,33.08,33.09,13180.0,33.12,33.13,33.08,33.09,13180.0
2017-03-16 13:00:00,33.09,33.1,33.02,33.02,25002.0,33.09,33.1,33.02,33.02,25002.0
2017-03-16 13:10:00,33.01,33.02,32.86,32.91,62432.0,33.01,33.02,32.86,32.91,62432.0
2017-03-16 13:20:00,32.9,32.94,32.86,32.89,51700.0,32.9,32.94,32.86,32.89,51700.0
2017-03-16 13:30:00,32.88,32.94,32.88,32.92,17731.0,32.88,32.94,32.88,32.92,17731.0
2017-03-16 13:40:00,32.93,32.97,32.89,32.97,19738.0,32.93,32.97,32.89,32.97,19738.0
2017-03-16 13:50:00,32.96,33.0,32.89,32.89,30079.0,32.96,33.0,32.89,32.89,30079.0
2017-03-16 14:00:00,32.89,32.98,32.88,32.91,24256.0,32.89,32.98,32.88,32.91,24256.0
2017-03-16 14:10:00,32.92,33.01,32.9,32.99,29382.0,32.92,33.01,32.9,32.99,29382.0
2017-03-16 14:20:00,32.99,33.01,32.95,32.97,26995.0,32.99,33.01,32.95,32.97,26995.0
2017-03-16 14:30:00,32.97,33.04,32.97,33.03,32048.0,32.97,33.04,32.97,33.03,32048.0
2017-03-16 14:40:00,33.02,33.02,32.87,32.92,26646.0,33.02,33.02,32.87,32.92,26646.0
2017-03-16 14:50:00,32.91,32.94,32.86,32.91,29819.0,32.91,32.94,32.86,32.91,29819.0
2017-03-16 15:00:00,32.9,32.92,32.87,32.9,35467.0,32.9,32.92,32.87,32.9,35467.0
2017-03-16 15:10:00,32.9,33.0,32.89,33.0,29137.0,32.9,33.0,32.89,33.0,29137.0
2017-03-16 15:20:00,32.99,33.11,32.99,33.09,44538.0,32.99,33.11,32.99,33.09,44538.0
2017-03-16 15:30:00,33.1,33.1,33.02,33.07,50917.0,33.1,33.1,33.02,33.07,50917.0
2017-03-16 15:40:00,33.07,33.08,32.99,33.01,67048.0,33.07,33.08,32.99,33.01,67048.0
2017-03-16 15:50:00,33.0,33.03,32.96,32.98,127649.0,33.0,33.03,32.96,32.98,127649.0
2017-03-17 09:30:00,32.98,33.25,32.97,33.03,112371.0,32.98,33.25,32.97,33.03,112371.0
2017-03-17 09:40:00,33.0,33.0,32.62,32.69,73657.0,33.0,33.0,32.62,32.69,73657.0
2017-03-17 09:50:00,32.67,32.7,32.36,32.38,71733.0,32.67,32.7,32.36,32.38,71733.0
2017-03-17 10:00:00,32.39,32.46,32.16,32.38,79116.0,32.39,32.46,32.16,32.38,79116.0
2017-03-17 10:10:00,32.39,32.4,32.12,32.17,82429.0,32.39,32.4,32.12,32.17,82429.0
2017-03-17 10:20:00,32.17,32.31,32.12,32.27,79881.0,32.17,32.31,32.12,32.27,79881.0
2017-03-17 10:30:00,32.26,32.34,32.17,32.17,83696.0,32.26,32.34,32.17,32.17,83696.0
2017-03-17 10:40:00,32.18,32.3,32.08,32.08,78293.0,32.18,32.3,32.08,32.08,78293.0
2017-03-17 10:50:00,32.08,32.2,32.08,32.2,42545.0,32.08,32.2,32.08,32.2,42545.0
2017-03-17 11:00:00,32.19,32.2,32.03,32.03,79394.0,32.19,32.2,32.03,32.03,79394.0
2017-03-17 11:10:00,32.02,32.26,31.97,32.23,109755.0,32.02,32.26,31.97,32.23,109755.0
2017-03-17 11:20:00,32.24,32.3,32.2,32.26,28740.0,32.24,32.3,32.2,32.26,28740.0
2017-03-17 11:30:00,32.25,32.27,32.03,32.03,80704.0,32.25,32.27,32.03,32.03,80704.0
2017-03-17 11:40:00,32.05,32.13,32.03,32.07,45959.0,32.05,32.13,32.03,32.07,45959.0
2017-03-17 11:50:00,32.06,32.08,31.98,32.03,58712.0,32.06,32.08,31.98,32.03,58712.0
2017-03-17 12:00:00,32.04,32.2,32.03,32.15,31935.0,32.04,32.2,32.03,32.15,31935.0
2017-03-17 12:10:00,32.15,32.16,32.12,32.14,23443.0,32.15,32.16,32.12,32.14,23443.0
2017-03-17 12:20:00,32.14,32.2,32.13,32.18,23067.0,32.14,32.2,32.13,32.18,23067.0
2017-03-17 12:30:00,32.17,32.17,32.03,32.04,35880.0,32.17,32.17,32.03,32.04,35880.0
2017-03-17 12:40:00,32.04,32.09,31.99,32.06,64109.0,32.04,32.09,31.99,32.06,64109.0
2017-03-17 12:50:00,32.07,32.15,32.05,32.13,39931.0,32.07,32.15,32.05,32.13,39931.0
2017-03-17 13:00:00,32.13,32.14,32.06,32.07,24423.0,32.13,32.14,32.06,32.07,24423.0
2017-03-17 13:10:00,32.07,32.09,32.0,32.02,37585.0,32.07,32.09,32.0,32.02,37585.0
2017-03-17 13:20:00,32.02,32.1,31.97,32.06,51391.0,32.02,32.1,31.97,32.06,51391.0
2017-03-17 13:30:00,32.06,32.12,32.05,32.06,23781.0,32.06,32.12,32.05,32.06,23781.0
2017-03-17 13:40:00,32.06,32.1,32.03,32.1,49996.0,32.06,32.1,32.03,32.1,49996.0
2017-03-17 13:50:00,32.09,32.11,32.08,32.08,20189.0,32.09,32.11,32.08,32.08,20189.0
2017-03-17 14:00:00,32.1,32.11,32.04,32.07,22311.0,32.1,32.11,32.04,32.07,22311.0
2017-03-17 14:10:00,32.06,32.11,32.04,32.1,24930.0,32.06,32.11,32.04,32.1,24930.0
2017-03-17 14:20:00,32.1,32.11,32.0,32.0,34645.0,32.1,32.11,32.0,32.0,34645.0
2017-03-17 14:30:00,32.01,32.09,32.01,32.06,29242.0,32.01,32.09,32.01,32.06,29242.0
2017-03-17 14:40:00,32.07,32.07,32.02,32.07,26179.0,32.07,32.07,32.02,32.07,26179.0
2017-03-17 14:50:00,32.08,32.13,32.07,32.11,45534.0,32.08,32.13,32.07,32.11,45534.0
2017-03-17 15:00:00,32.11,32.16,32.1,32.12,35822.0,32.11,32.16,32.1,32.12,35822.0
2017-03-17 15:10:00,32.12,32.13,32.06,32.11,57491.0,32.12,32.13,32.06,32.11,57491.0
2017-03-17 15:20:00,32.11,32.16,32.1,32.14,62059.0,32.11,32.16,32.1,32.14,62059.0
2017-03-17 15:30:00,32.13,32.14,32.09,32.13,157185.0,32.13,32.14,32.09,32.13,157185.0
2017-03-17 15:40:00,32.13,32.18,32.01,32.02,184753.0,32.13,32.18,32.01,32.02,184753.0
2017-03-17 15:50:00,32.03,32.03,31.81,31.82,645505.0,32.03,32.03,31.81,31.82,645505.0
2017-03-20 09:30:00,32.12,32.12,31.32,31.34,234121.0,32.12,32.12,31.32,31.34,234121.0
2017-03-20 09:40:00,31.33,31.4,30.93,30.96,308199.0,31.33,31.4,30.93,30.96,308199.0
2017-03-20 09:50:00,30.96,31.17,30.85,30.88,187143.0,30.96,31.17,30.85,30.88,187143.0
2017-03-20 10:00:00,30.89,30.92,30.55,30.58,219914.0,30.89,30.92,30.55,30.58,219914.0
2017-03-20 10:10:00,30.57,30.77,30.47,30.72,189676.0,30.57,30.77,30.47,30.72,189676.0
2017-03-20 10:20:00,30.71,30.74,30.47,30.55,172749.0,30.71,30.74,30.47,30.55,172749.0
2017-03-20 10:30:00,30.53,30.63,30.36,30.4,214792.0,30.53,30.63,30.36,30.4,214792.0
2017-03-20 10:40:00,30.39,30.5,30.29,30.37,210213.0,30.39,30.5,30.29,30.37,210213.0
2017-03-20 10:50:00,30.34,30.42,30.15,30.21,249655.0,30.34,30.42,30.15,30.21,249655.0
2017-03-20 11:00:00,30.21,30.32,30.08,30.14,279121.0,30.21,30.32,30.08,30.14,279121.0
2017-03-20 11:10:00,30.12,30.27,30.08,30.11,133937.0,30.12,30.27,30.08,30.11,133937.0
2017-03-20 11:20:00,30.11,30.2,30.02,30.16,278392.0,30.11,30.2,30.02,30.16,278392.0
2017-03-20 11:30:00,30.15,30.15,29.99,30.02,293522.0,30.15,30.15,29.99,30.02,293522.0
2017-03-20 11:40:00,30.03,30.11,29.91,29.92,320542.0,30.03,30.11,29.91,29.92,320542.0
2017-03-20 11:50:00,29.92,30.01,29.83,29.91,221663.0,29.92,30.01,29.83,29.91,221663.0
2017-03-20 12:00:00,29.92,29.99,29.82,29.98,133063.0,29.92,29.99,29.82,29.98,133063.0
2017-03-20 12:10:00,29.99,30.42,29.99,30.3,258929.0,29.99,30.42,29.99,30.3,258929.0
2017-03-20 12:20:00,30.29,30.29,30.08,30.08,124853.0,30.29,30.29,30.08,30.08,124853.0
2017-03-20 12:30:00,30.09,30.16,30.03,30.1,120668.0,30.09,30.16,30.03,30.1,120668.0
2017-03-20 12:40:00,30.11,30.14,29.91,29.93,147336.0,30.11,30.14,29.91,29.93,147336.0
2017-03-20 12:50:00,29.93,30.08,29.88,29.91,142154.0,29.93,30.08,29.88,29.91,142154.0
2017-03-20 13:00:00,29.9,30.02,29.87,29.9,114123.0,29.9,30.02,29.87,29.9,114123.0
2017-03-20 13:10:00,29.89,29.97,29.82,29.85,160052.0,29.89,29.97,29.82,29.85,160052.0
2017-03-20 13:20:00,29.84,29.92,29.79,29.85,169199.0,29.84,29.92,29.79,29.85,169199.0
2017-03-20 13:30:00,29.85,29.95,29.71,29.81,362572.0,29.85,29.95,29.71,29.81,362572.0
2017-03-20 13:40:00,29.8,29.95,29.76,29.83,126474.0,29.8,29.95,29.76,29.83,126474.0
2017-03-20 13:50:00,29.83,29.92,29.82,29.9,104542.0,29.83,29.92,29.82,29.9,104542.0
2017-03-20 14:00:00,29.91,29.93,29.81,29.86,83138.0,29.91,29.93,29.81,29.86,83138.0
2017-03-20 14:10:00,29.83,30.03,29.82,29.98,118530.0,29.83,30.03,29.82,29.98,118530.0
2017-03-20 14:20:00,29.99,30.07,29.98,30.01,92223.0,29.99,30.07,29.98,30.01,92223.0
2017-03-20 14:30:00,30.0,30.1,29.98,30.05,102934.0,30.0,30.1,29.98,30.05,102934.0
2017-03-20 14:40:00,30.04,30.06,29.97,30.03,143885.0,30.04,30.06,29.97,30.03,143885.0
2017-03-20 14:50:00,30.03,30.24,30.0,30.22,143483.0,30.03,30.24,30.0,30.22,143483.0
2017-03-20 15:00:00,30.21,30.28,30.16,30.25,150907.0,30.21,30.28,30.16,30.25,150907.0
2017-03-20 15:10:00,30.24,30.47,30.24,30.46,218202.0,30.24,30.47,30.24,30.46,218202.0
2017-03-20 15:20:00,30.45,30.45,30.36,30.38,134005.0,30.45,30.45,30.36,30.38,134005.0
2017-03-20 15:30:00,30.38,30.47,30.38,30.42,166154.0,30.38,30.47,30.38,30.42,166154.0
2017-03-20 15:40:00,30.43,30.55,30.39,30.41,235758.0,30.43,30.55,30.39,30.41,235758.0
2017-03-20 15:50:00,30.39,30.4,30.28,30.34,345899.0,30.39,30.4,30.28,30.34,345899.0
2017-03-21 09:30:00,30.07,30.33,29.87,30.08,252772.0,30.07,30.33,29.87,30.08,252772.0
2017-03-21 09:40:00,30.12,30.35,29.92,29.93,151794.0,30.12,30.35,29.92,29.93,151794.0
2017-03-21 09:50:00,29.94,30.05,29.74,29.79,198372.0,29.94,30.05,29.74,29.79,198372.0
2017-03-21 10:00:00,29.78,29.84,29.61,29.72,159775.0,29.78,29.84,29.61,29.72,159775.0
2017-03-21 10:10:00,29.73,29.79,29.46,29.52,222340.0,29.73,29.79,29.46,29.52,222340.0
2017-03-21 10:20:00,29.52,29.55,29.22,29.22,342176.0,29.52,29.55,29.22,29.22,342176.0
2017-03-21 10:30:00,29.25,29.36,29.22,29.27,136138.0,29.25,29.36,29.22,29.27,136138.0
2017-03-21 10:40:00,29.27,29.44,29.25,29.34,133247.0,29.27,29.44,29.25,29.34,133247.0
2017-03-21 10:50:00,29.34,29.34,29.2,29.31,109540.0,29.34,29.34,29.2,29.31,109540.0
2017-03-21 11:00:00,29.31,29.39,29.21,29.37,152763.0,29.31,29.39,29.21,29.37,152763.0
2017-03-21 11:10:00,29.35,29.5,29.21,29.21,148001.0,29.35,29.5,29.21,29.21,148001.0
2017-03-21 11:20:00,29.2,29.33,29.19,29.25,140801.0,29.2,29.33,29.19,29.25,140801.0
2017-03-21 11:30:00,29.25,29.28,29.17,29.22,92513.0,29.25,29.28,29.17,29.22,92513.0
2017-03-21 11:40:00,29.22,29.27,29.15,29.26,67870.0,29.22,29.27,29.15,29.26,67870.0
2017-03-21 11:50:00,29.26,29.48,29.22,29.45,79087.0,29.26,29.48,29.22,29.45,79087.0
2017-03-21 12:00:00,29.45,29.53,29.39,29.44,81194.0,29.45,29.53,29.39,29.44,81194.0
2017-03-21 12:10:00,29.44,29.5,29.31,29.31,63728.0,29.44,29.5,29.31,29.31,63728.0
2017-03-21 12:20:00,29.33,29.39,29.29,29.33,49439.0,29.33,29.39,29.29,29.33,49439.0
2017-03-21 12:30:00,29.34,29.38,29.29,29.3,52115.0,29.34,29.38,29.29,29.3,52115.0
2017-03-21 12:40:00,29.3,29.35,29.26,29.27,43596.0,29.3,29.35,29.26,29.27,43596.0
2017-03-21 12:50:00,29.28,29.32,29.2,29.24,76475.0,29.28,29.32,29.2,29.24,76475.0
2017-03-21 13:00:00,29.25,29.31,29.21,29.23,55134.0,29.25,29.31,29.21,29.23,55134.0
2017-03-21 13:10:00,29.22,29.29,29.22,29.27,37473.0,29.22,29.29,29.22,29.27,37473.0
2017-03-21 13:20:00,29.27,29.27,29.21,29.23,45628.0,29.27,29.27,29.21,29.23,45628.0
2017-03-21 13:30:00,29.22,29.27,29.2,29.21,57806.0,29.22,29.27,29.2,29.21,57806.0
2017-03-21 13:40:00,29.21,29.28,29.2,29.25,48899.0,29.21,29.28,29.2,29.25,48899.0
2017-03-21 13:50:00,29.25,29.25,29.02,29.05,132716.0,29.25,29.25,29.02,29.05,132716.0
2017-03-21 14:00:00,29.05,29.14,29.01,29.13,74006.0,29.05,29.14,29.01,29.13,74006.0
2017-03-21 14:10:00,29.13,29.14,29.06,29.12,56390.0,29.13,29.14,29.06,29.12,56390.0
2017-03-21 14:20:00,29.11,29.16,29.05,29.07,51623.0,29.11,29.16,29.05,29.07,51623.0
2017-03-21 14:30:00,29.06,29.14,29.06,29.12,58961.0,29.06,29.14,29.06,29.12,58961.0
2017-03-21 14:40:00,29.12,29.22,29.1,29.2,87834.0,29.12,29.22,29.1,29.2,87834.0
2017-03-21 14:50:00,29.19,29.24,29.13,29.24,53532.0,29.19,29.24,29.13,29.24,53532.0
2017-03-21 15:00:00,29.22,29.31,29.21,29.25,77161.0,29.22,29.31,29.21,29.25,77161.0
2017-03-21 15:10:00,29.25,29.39,29.24,29.3,98365.0,29.25,29.39,29.24,29.3,98365.0
2017-03-21 15:20:00,29.3,29.34,29.24,29.29,66252.0,29.3,29.34,29.24,29.29,66252.0
2017-03-21 15:30:00,29.29,29.33,29.19,29.19,172151.0,29.29,29.33,29.19,29.19,172151.0
2017-03-21 15:40:00,29.19,29.2,29.06,29.09,205402.0,29.19,29.2,29.06,29.09,205402.0
2017-03-21 15:50:00,29.09,29.1,29.01,29.04,271199.0,29.09,29.1,29.01,29.04,271199.0
2017-03-22 09:30:00,29.0,29.16,28.8,29.03,196161.0,29.0,29.16,28.8,29.03,196161.0
2017-03-22 09:40:00,28.98,29.03,28.62,28.67,212493.0,28.98,29.03,28.62,28.67,212493.0
2017-03-22 09:50:00,28.65,28.84,28.45,28.49,187148.0,28.65,28.84,28.45,28.49,187148.0
2017-03-22 10:00:00,28.49,28.52,28.28,28.38,177878.0,28.49,28.52,28.28,28.38,177878.0
2017-03-22 10:10:00,28.39,28.44,28.09,28.09,300409.0,28.39,28.44,28.09,28.09,300409.0
2017-03-22 10:20:00,28.11,28.28,28.06,28.06,197483.0,28.11,28.28,28.06,28.06,197483.0
2017-03-22 10:30:00,28.07,28.32,28.05,28.21,241870.0,28.07,28.32,28.05,28.21,241870.0
2017-03-22 10:40:00,28.21,28.32,28.17,28.2,140883.0,28.21,28.32,28.17,28.2,140883.0
2017-03-22 10:50:00,28.2,28.32,28.05,28.3,197205.0,28.2,28.32,28.05,28.3,197205.0
2017-03-22 11:00:00,28.29,28.48,28.27,28.33,143952.0,28.29,28.48,28.27,28.33,143952.0
2017-03-22 11:10:00,28.33,28.57,28.3,28.41,102120.0,28.33,28.57,28.3,28.41,102120.0
2017-03-22 11:20:00,28.4,28.45,28.34,28.34,94187.0,28.4,28.45,28.34,28.34,94187.0
2017-03-22 11:30:00,28.36,28.49,28.32,28.45,80223.0,28.36,28.49,28.32,28.45,80223.0
2017-03-22 11:40:00,28.47,28.54,28.37,28.4,53898.0,28.47,28.54,28.37,28.4,53898.0
2017-03-22 11:50:00,28.41,28.49,28.39,28.46,64191.0,28.41,28.49,28.39,28.46,64191.0
2017-03-22 12:00:00,28.45,28.65,28.44,28.57,83217.0,28.45,28.65,28.44,28.57,83217.0
2017-03-22 12:10:00,28.57,28.59,28.45,28.45,35538.0,28.57,28.59,28.45,28.45,35538.0
2017-03-22 12:20:00,28.45,28.57,28.43,28.52,96575.0,28.45,28.57,28.43,28.52,96575.0
2017-03-22 12:30:00,28.5,28.57,28.44,28.44,72685.0,28.5,28.57,28.44,28.44,72685.0
2017-03-22 12:40:00,28.44,28.45,28.33,28.33,60657.0,28.44,28.45,28.33,28.33,60657.0
2017-03-22 12:50:00,28.33,28.41,28.3,28.32,77469.0,28.33,28.41,28.3,28.32,77469.0
2017-03-22 13:00:00,28.33,28.36,28.26,28.31,69442.0,28.33,28.36,28.26,28.31,69442.0
2017-03-22 13:10:00,28.3,28.34,28.22,28.33,90979.0,28.3,28.34,28.22,28.33,90979.0
2017-03-22 13:20:00,28.33,28.48,28.32,28.43,59380.0,28.33,28.48,28.32,28.43,59380.0
2017-03-22 13:30:00,28.4,28.55,28.4,28.53,77202.0,28.4,28.55,28.4,28.53,77202.0
2017-03-22 13:40:00,28.53,28.57,28.49,28.56,47856.0,28.53,28.57,28.49,28.56,47856.0
2017-03-22 13:50:00,28.57,28.57,28.45,28.47,66049.0,28.57,28.57,28.45,28.47,66049.0
2017-03-22 14:00:00,28.47,28.51,28.42,28.49,47952.0,28.47,28.51,28.42,28.49,47952.0
2017-03-22 14:10:00,28.48,28.53,28.39,28.4,89909.0,28.48,28.53,28.39,28.4,89909.0
2017-03-22 14:20:00,28.41,28.47,28.31,28.33,45698.0,28.41,28.47,28.31,28.33,45698.0
2017-03-22 14:30:00,28.31,28.37,28.27,28.37,48624.0,28.31,28.37,28.27,28.37,48624.0
2017-03-22 14:40:00,28.36,28.48,28.34,28.47,61752.0,28.36,28.48,28.34,28.47,61752.0
2017-03-22 14:50:00,28.46,28.57,28.43,28.5,111276.0,28.46,28.57,28.43,28.5,111276.0
2017-03-22 15:00:00,28.49,28.55,28.44,28.52,52457.0,28.49,28.55,28.44,28.52,52457.0
2017-03-22 15:10:00,28.52,28.68,28.52,28.67,52370.0,28.52,28.68,28.52,28.67,52370.0
2017-03-22 15:20:00,28.68,28.74,28.68,28.71,82073.0,28.68,28.74,28.68,28.71,82073.0
2017-03-22 15:30:00,28.71,28.79,28.66,28.79,130217.0,28.71,28.79,28.66,28.79,130217.0
2017-03-22 15:40:00,28.79,28.89,28.76,28.83,193789.0,28.79,28.89,28.76,28.83,193789.0
2017-03-22 15:50:00,28.84,28.91,28.81,28.86,254288.0,28.84,28.91,28.81,28.86,254288.0
2017-03-23 09:30:00,28.85,29.25,28.75,29.14,223012.0,28.85,29.25,28.75,29.14,223012.0
2017-03-23 09:40:00,29.17,29.24,29.09,29.18,62718.0,29.17,29.24,29.09,29.18,62718.0
2017-03-23 09:50:00,29.22,29.23,28.86,28.86,55063.0,29.22,29.23,28.86,28.86,55063.0
2017-03-23 10:00:00,28.89,28.98,28.86,28.93,86811.0,28.89,28.98,28.86,28.93,86811.0
2017-03-23 10:10:00,28.94,28.99,28.76,28.76,92341.0,28.94,28.99,28.76,28.76,92341.0
2017-03-23 10:20:00,28.76,28.87,28.76,28.87,33834.0,28.76,28.87,28.76,28.87,33834.0
2017-03-23 10:30:00,28.83,29.03,28.82,28.92,48395.0,28.83,29.03,28.82,28.92,48395.0
2017-03-23 10:40:00,28.9,28.98,28.88,28.9,54103.0,28.9,28.98,28.88,28.9,54103.0
2017-03-23 10:50:00,28.91,29.02,28.9,28.97,39397.0,28.91,29.02,28.9,28.97,39397.0
2017-03-23 11:00:00,28.96,29.16,28.96,29.14,63965.0,28.96,29.16,28.96,29.14,63965.0
2017-03-23 11:10:00,29.15,29.19,29.08,29.17,41864.0,29.15,29.19,29.08,29.17,41864.0
2017-03-23 11:20:00,29.16,29.16,29.03,29.04,24089.0,29.16,29.16,29.03,29.04,24089.0
2017-03-23 11:30:00,29.04,29.07,29.01,29.07,33148.0,29.04,29.07,29.01,29.07,33148.0
2017-03-23 11:40:00,29.05,29.18,29.02,29.1,146669.0,29.05,29.18,29.02,29.1,146669.0
2017-03-23 11:50:00,29.12,29.13,28.97,28.97,64918.0,29.12,29.13,28.97,28.97,64918.0
2017-03-23 12:00:00,28.97,29.02,28.95,28.95,34841.0,28.97,29.02,28.95,28.95,34841.0
2017-03-23 12:10:00,28.95,28.98,28.94,28.95,44499.0,28.95,28.98,28.94,28.95,44499.0
2017-03-23 12:20:00,28.96,29.04,28.94,28.95,35295.0,28.96,29.04,28.94,28.95,35295.0
2017-03-23 12:30:00,28.96,28.96,28.86,28.86,51791.0,28.96,28.96,28.86,28.86,51791.0
2017-03-23 12:40:00,28.87,28.97,28.81,28.83,48031.0,28.87,28.97,28.81,28.83,48031.0
2017-03-23 12:50:00,28.82,28.97,28.8,28.93,35631.0,28.82,28.97,28.8,28.93,35631.0
2017-03-23 13:00:00,28.92,28.93,28.72,28.72,38418.0,28.92,28.93,28.72,28.72,38418.0
2017-03-23 13:10:00,28.73,28.86,28.66,28.7,95841.0,28.73,28.86,28.66,28.7,95841.0
2017-03-23 13:20:00,28.71,28.77,28.66,28.69,44861.0,28.71,28.77,28.66,28.69,44861.0
2017-03-23 13:30:00,28.7,28.76,28.69,28.69,37213.0,28.7,28.76,28.69,28.69,37213.0
2017-03-23 13:40:00,28.68,28.69,28.64,28.69,33378.0,28.68,28.69,28.64,28.69,33378.0
2017-03-23 13:50:00,28.66,28.73,28.66,28.66,21447.0,28.66,28.73,28.66,28.66,21447.0
2017-03-23 14:00:00,28.66,28.66,28.58,28.6,30333.0,28.66,28.66,28.58,28.6,30333.0
2017-03-23 14:10:00,28.6,28.67,28.59,28.62,27898.0,28.6,28.67,28.59,28.62,27898.0
2017-03-23 14:20:00,28.59,28.64,28.55,28.62,30719.0,28.59,28.64,28.55,28.62,30719.0
2017-03-23 14:30:00,28.65,28.68,28.56,28.61,40644.0,28.65,28.68,28.56,28.61,40644.0
2017-03-23 14:40:00,28.62,28.65,28.52,28.63,26095.0,28.62,28.65,28.52,28.63,26095.0
2017-03-23 14:50:00,28.63,28.73,28.6,28.72,60620.0,28.63,28.73,28.6,28.72,60620.0
2017-03-23 15:00:00,28.69,28.71,28.6,28.6,30146.0,28.69,28.71,28.6,28.6,30146.0
2017-03-23 15:10:00,28.62,28.67,28.56,28.62,61112.0,28.62,28.67,28.56,28.62,61112.0
2017-03-23 15:20:00,28.61,28.66,28.56,28.56,31892.0,28.61,28.66,28.56,28.56,31892.0
2017-03-23 15:30:00,28.57,28.6,28.53,28.57,75803.0,28.57,28.6,28.53,28.57,75803.0
2017-03-23 15:40:00,28.56,28.6,28.51,28.58,105506.0,28.56,28.6,28.51,28.58,105506.0
2017-03-23 15:50:00,28.58,28.6,28.54,28.58,186901.0,28.58,28.6,28.54,28.58,186901.0
2017-03-24 09:30:00,28.65,28.8,28.56,28.56,105224.0,28.65,28.8,28.56,28.56,105224.0
2017-03-24 09:40:00,28.57,28.57,28.18,28.18,229615.0,28.57,28.57,28.18,28.18,229615.0
2017-03-24 09:50:00,28.18,28.45,28.11,28.43,116684.0,28.18,28.45,28.11,28.43,116684.0
2017-03-24 10:00:00,28.39,28.67,28.31,28.62,60676.0,28.39,28.67,28.31,28.62,60676.0
2017-03-24 10:10:00,28.62,28.7,28.54,28.64,48377.0,28.62,28.7,28.54,28.64,48377.0
2017-03-24 10:20:00,28.65,28.65,28.49,28.53,45849.0,28.65,28.65,28.49,28.53,45849.0
2017-03-24 10:30:00,28.53,28.72,28.52,28.62,50847.0,28.53,28.72,28.52,28.62,50847.0
2017-03-24 10:40:00,28.61,28.77,28.61,28.76,54053.0,28.61,28.77,28.61,28.76,54053.0
2017-03-24 10:50:00,28.76,28.85,28.7,28.8,88294.0,28.76,28.85,28.7,28.8,88294.0
2017-03-24 11:00:00,28.79,28.79,28.58,28.6,56823.0,28.79,28.79,28.58,28.6,56823.0
2017-03-24 11:10:00,28.62,28.69,28.46,28.46,110353.0,28.62,28.69,28.46,28.46,110353.0
2017-03-24 11:20:00,28.47,28.54,28.41,28.47,96374.0,28.47,28.54,28.41,28.47,96374.0
2017-03-24 11:30:00,28.48,28.63,28.47,28.56,44801.0,28.48,28.63,28.47,28.56,44801.0
2017-03-24 11:40:00,28.55,28.62,28.49,28.51,48561.0,28.55,28.62,28.49,28.51,48561.0
2017-03-24 11:50:00,28.51,28.57,28.42,28.49,90487.0,28.51,28.57,28.42,28.49,90487.0
2017-03-24 12:00:00,28.48,28.53,28.41,28.41,30103.0,28.48,28.53,28.41,28.41,30103.0
2017-03-24 12:10:00,28.43,28.47,28.37,28.38,94590.0,28.43,28.47,28.37,28.38,94590.0
2017-03-24 12:20:00,28.37,28.47,28.35,28.44,37008.0,28.37,28.47,28.35,28.44,37008.0
2017-03-24 12:30:00,28.47,28.5,28.42,28.45,24989.0,28.47,28.5,28.42,28.45,24989.0
2017-03-24 12:40:00,28.45,28.46,28.39,28.42,35590.0,28.45,28.46,28.39,28.42,35590.0
2017-03-24 12:50:00,28.4,28.45,28.35,28.39,32391.0,28.4,28.45,28.35,28.39,32391.0
2017-03-24 13:00:00,28.37,28.41,28.29,28.31,42873.0,28.37,28.41,28.29,28.31,42873.0
2017-03-24 13:10:00,28.32,28.32,28.26,28.28,37036.0,28.32,28.32,28.26,28.28,37036.0
2017-03-24 13:20:00,28.28,28.37,28.28,28.34,46523.0,28.28,28.37,28.28,28.34,46523.0
2017-03-24 13:30:00,28.35,28.42,28.31,28.42,100758.0,28.35,28.42,28.31,28.42,100758.0
2017-03-24 13:40:00,28.42,28.51,28.41,28.49,37298.0,28.42,28.51,28.41,28.49,37298.0
2017-03-24 13:50:00,28.48,28.49,28.35,28.42,63827.0,28.48,28.49,28.35,28.42,63827.0
2017-03-24 14:00:00,28.44,28.52,28.39,28.48,56306.0,28.44,28.52,28.39,28.48,56306.0
2017-03-24 14:10:00,28.5,28.55,28.47,28.54,61733.0,28.5,28.55,28.47,28.54,61733.0
2017-03-24 14:20:00,28.54,28.55,28.39,28.46,41044.0,28.54,28.55,28.39,28.46,41044.0
2017-03-24 14:30:00,28.45,28.5,28.4,28.41,32564.0,28.45,28.5,28.4,28.41,32564.0
2017-03-24 14:40:00,28.41,28.42,28.31,28.35,67816.0,28.41,28.42,28.31,28.35,67816.0
2017-03-24 14:50:00,28.36,28.42,28.33,28.33,43897.0,28.36,28.42,28.33,28.33,43897.0
2017-03-24 15:00:00,28.33,28.35,28.24,28.26,61234.0,28.33,28.35,28.24,28.26,61234.0
2017-03-24 15:10:00,28.27,28.29,28.21,28.24,41175.0,28.27,28.29,28.21,28.24,41175.0
2017-03-24 15:20:00,28.23,28.27,28.18,28.25,108355.0,28.23,28.27,28.18,28.25,108355.0
2017-03-24 15:30:00,28.25,28.33,28.16,28.33,101251.0,28.25,28.33,28.16,28.33,101251.0
2017-03-24 15:40:00,28.33,28.4,28.21,28.28,164640.0,28.33,28.4,28.21,28.28,164640.0
2017-03-24 15:50:00,28.28,28.36,28.26,28.31,264327.0,28.28,28.36,28.26,28.31,264327.0
2017-03-27 09:30:00,28.12,28.24,27.77,27.95,201508.0,28.12,28.24,27.77,27.95,201508.0
2017-03-27 09:40:00,27.95,28.18,27.75,28.18,166556.0,27.95,28.18,27.75,28.18,166556.0
2017-03-27 09:50:00,28.18,28.2,27.92,28.03,79318.0,28.18,28.2,27.92,28.03,79318.0
2017-03-27 10:00:00,28.06,28.15,27.94,28.06,38631.0,28.06,28.15,27.94,28.06,38631.0
2017-03-27 10:10:00,28.06,28.17,28.04,28.15,49458.0,28.06,28.17,28.04,28.15,49458.0
2017-03-27 10:20:00,28.15,28.42,28.11,28.39,74052.0,28.15,28.42,28.11,28.39,74052.0
2017-03-27 10:30:00,28.39,28.55,28.37,28.4,80591.0,28.39,28.55,28.37,28.4,80591.0
2017-03-27 10:40:00,28.38,28.44,28.32,28.35,51743.0,28.38,28.44,28.32,28.35,51743.0
2017-03-27 10:50:00,28.37,28.4,28.3,28.33,21089.0,28.37,28.4,28.3,28.33,21089.0
2017-03-27 11:00:00,28.33,28.33,28.2,28.23,37440.0,28.33,28.33,28.2,28.23,37440.0
2017-03-27 11:10:00,28.22,28.33,28.22,28.25,32207.0,28.22,28.33,28.22,28.25,32207.0
2017-03-27 11:20:00,28.23,28.35,28.23,28.35,21433.0,28.23,28.35,28.23,28.35,21433.0
2017-03-27 11:30:00,28.35,28.4,28.32,28.37,35796.0,28.35,28.4,28.32,28.37,35796.0
2017-03-27 11:40:00,28.35,28.43,28.25,28.25,39793.0,28.35,28.43,28.25,28.25,39793.0
2017-03-27 11:50:00,28.24,28.25,28.15,28.22,54603.0,28.24,28.25,28.15,28.22,54603.0
2017-03-27 12:00:00,28.21,28.38,28.18,28.3,30997.0,28.21,28.38,28.18,28.3,30997.0
2017-03-27 12:10:00,28.31,28.47,28.31,28.45,265937.0,28.31,28.47,28.31,28.45,265937.0
2017-03-27 12:20:00,28.43,28.46,28.37,28.39,30298.0,28.43,28.46,28.37,28.39,30298.0
2017-03-27 12:30:00,28.38,28.45,28.36,28.4,33815.0,28.38,28.45,28.36,28.4,33815.0
2017-03-27 12:40:00,28.42,28.48,28.41,28.46,22662.0,28.42,28.48,28.41,28.46,22662.0
2017-03-27 12:50:00,28.47,28.5,28.42,28.44,28525.0,28.47,28.5,28.42,28.44,28525.0
2017-03-27 13:00:00,28.44,28.5,28.41,28.42,50202.0,28.44,28.5,28.41,28.42,50202.0
2017-03-27 13:10:00,28.41,28.42,28.31,28.33,32088.0,28.41,28.42,28.31,28.33,32088.0
2017-03-27 13:20:00,28.32,28.34,28.25,28.26,19437.0,28.32,28.34,28.25,28.26,19437.0
2017-03-27 13:30:00,28.26,28.26,28.14,28.14,25822.0,28.26,28.26,28.14,28.14,25822.0
2017-03-27 13:40:00,28.16,28.2,28.12,28.14,32273.0,28.16,28.2,28.12,28.14,32273.0
2017-03-27 13:50:00,28.15,28.15,28.08,28.09,26522.0,28.15,28.15,28.08,28.09,26522.0
2017-03-27 14:00:00,28.1,28.19,28.09,28.17,42337.0,28.1,28.19,28.09,28.17,42337.0
2017-03-27 14:10:00,28.19,28.19,28.09,28.09,26749.0,28.19,28.19,28.09,28.09,26749.0
2017-03-27 14:20:00,28.09,28.15,28.05,28.13,35184.0,28.09,28.15,28.05,28.13,35184.0
2017-03-27 14:30:00,28.15,28.15,28.08,28.08,45766.0,28.15,28.15,28.08,28.08,45766.0
2017-03-27 14:40:00,28.09,28.21,28.09,28.17,26851.0,28.09,28.21,28.09,28.17,26851.0
2017-03-27 14:50:00,28.18,28.23,28.14,28.21,19277.0,28.18,28.23,28.14,28.21,19277.0
2017-03-27 15:00:00,28.21,28.27,28.19,28.23,25794.0,28.21,28.27,28.19,28.23,25794.0
2017-03-27 15:10:00,28.23,28.25,28.2,28.23,30013.0,28.23,28.25,28.2,28.23,30013.0
2017-03-27 15:20:00,28.23,28.25,28.19,28.2,26152.0,28.23,28.25,28.19,28.2,26152.0
2017-03-27 15:30:00,28.19,28.21,28.15,28.21,50653.0,28.19,28.21,28.15,28.21,50653.0
2017-03-27 15:40:00,28.21,28.27,28.2,28.24,89505.0,28.21,28.27,28.2,28.24,89505.0
2017-03-27 15:50:00,28.24,28.27,28.2,28.24,146648.0,28.24,28.27,28.2,28.24,146648.0
2017-03-28 09:30:00,28.05,28.42,28.04,28.23,120901.0,28.05,28.42,28.04,28.23,120901.0
2017-03-28 09:40:00,28.26,28.33,28.13,28.23,41621.0,28.26,28.33,28.13,28.23,41621.0
2017-03-28 09:50:00,28.21,28.39,28.16,28.38,49966.0,28.21,28.39,28.16,28.38,49966.0
2017-03-28 10:00:00,28.39,28.53,28.32,28.35,99734.0,28.39,28.53,28.32,28.35,99734.0
2017-03-28 10:10:00,28.35,28.46,28.34,28.37,45172.0,28.35,28.46,28.34,28.37,45172.0
2017-03-28 10:20:00,28.35,28.37,28.26,28.34,46783.0,28.35,28.37,28.26,28.34,46783.0
2017-03-28 10:30:00,28.34,28.36,28.2,28.22,29361.0,28.34,28.36,28.2,28.22,29361.0
2017-03-28 10:40:00,28.21,28.28,28.18,28.24,49279.0,28.21,28.28,28.18,28.24,49279.0
2017-03-28 10:50:00,28.24,28.28,28.16,28.24,50455.0,28.24,28.28,28.16,28.24,50455.0
2017-03-28 11:00:00,28.23,28.29,28.18,28.26,82144.0,28.23,28.29,28.18,28.26,82144.0
2017-03-28 11:10:00,28.26,28.32,28.25,28.27,122262.0,28.26,28.32,28.25,28.27,122262.0
2017-03-28 11:20:00,28.27,28.27,28.17,28.19,91051.0,28.27,28.27,28.17,28.19,91051.0
2017-03-28 11:30:00,28.2,28.21,28.15,28.16,104201.0,28.2,28.21,28.15,28.16,104201.0
2017-03-28 11:40:00,28.17,28.38,28.17,28.37,79883.0,28.17,28.38,28.17,28.37,79883.0
2017-03-28 11:50:00,28.38,28.48,28.38,28.4,74148.0,28.38,28.48,28.38,28.4,74148.0
2017-03-28 12:00:00,28.39,28.45,28.36,28.4,68411.0,28.39,28.45,28.36,28.4,68411.0
2017-03-28 12:10:00,28.4,28.43,28.29,28.33,67171.0,28.4,28.43,28.29,28.33,67171.0
2017-03-28 12:20:00,28.33,28.39,28.3,28.35,23650.0,28.33,28.39,28.3,28.35,23650.0
2017-03-28 12:30:00,28.37,28.37,28.3,28.35,20241.0,28.37,28.37,28.3,28.35,20241.0
2017-03-28 12:40:00,28.35,28.35,28.27,28.27,17153.0,28.35,28.35,28.27,28.27,17153.0
2017-03-28 12:50:00,28.28,28.31,28.23,28.28,39673.0,28.28,28.31,28.23,28.28,39673.0
2017-03-28 13:00:00,28.29,28.32,28.23,28.25,27164.0,28.29,28.32,28.23,28.25,27164.0
2017-03-28 13:10:00,28.24,28.31,28.23,28.31,16256.0,28.24,28.31,28.23,28.31,16256.0
2017-03-28 13:20:00,28.31,28.37,28.3,28.36,18004.0,28.31,28.37,28.3,28.36,18004.0
2017-03-28 13:30:00,28.37,28.4,28.34,28.36,24199.0,28.37,28.4,28.34,28.36,24199.0
2017-03-28 13:40:00,28.37,28.42,28.36,28.4,17041.0,28.37,28.42,28.36,28.4,17041.0
2017-03-28 13:50:00,28.39,28.41,28.35,28.38,20016.0,28.39,28.41,28.35,28.38,20016.0
2017-03-28 14:00:00,28.38,28.39,28.3,28.32,21366.0,28.38,28.39,28.3,28.32,21366.0
2017-03-28 14:10:00,28.34,28.35,28.31,28.32,14571.0,28.34,28.35,28.31,28.32,14571.0
2017-03-28 14:20:00,28.32,28.37,28.3,28.37,42531.0,28.32,28.37,28.3,28.37,42531.0
2017-03-28 14:30:00,28.36,28.37,28.29,28.33,20947.0,28.36,28.37,28.29,28.33,20947.0
2017-03-28 14:40:00,28.33,28.4,28.3,28.35,22498.0,28.33,28.4,28.3,28.35,22498.0
2017-03-28 14:50:00,28.35,28.39,28.34,28.34,26158.0,28.35,28.39,28.34,28.34,26158.0
2017-03-28 15:00:00,28.33,28.34,28.31,28.32,28048.0,28.33,28.34,28.31,28.32,28048.0
2017-03-28 15:10:00,28.32,28.34,28.29,28.3,39520.0,28.32,28.34,28.29,28.3,39520.0
2017-03-28 15:20:00,28.3,28.31,28.26,28.26,66056.0,28.3,28.31,28.26,28.26,66056.0
2017-03-28 15:30:00,28.26,28.35,28.26,28.35,86630.0,28.26,28.35,28.26,28.35,86630.0
2017-03-28 15:40:00,28.35,28.36,28.31,28.34,148930.0,28.35,28.36,28.31,28.34,148930.0
2017-03-28 15:50:00,28.33,28.34,28.28,28.28,170080.0,28.33,28.34,28.28,28.28,170080.0
2017-03-29 09:30:00,28.33,28.47,28.16,28.3,124980.0,28.33,28.47,28.16,28.3,124980.0
2017-03-29 09:40:00,28.31,28.48,28.18,28.22,94107.0,28.31,28.48,28.18,28.22,94107.0
2017-03-29 09:50:00,28.19,28.53,28.19,28.5,87960.0,28.19,28.53,28.19,28.5,87960.0
2017-03-29 10:00:00,28.51,28.65,28.44,28.59,123453.0,28.51,28.65,28.44,28.59,123453.0
2017-03-29 10:10:00,28.59,28.63,28.49,28.54,37751.0,28.59,28.63,28.49,28.54,37751.0
2017-03-29 10:20:00,28.55,28.55,28.42,28.45,41226.0,28.55,28.55,28.42,28.45,41226.0
2017-03-29 10:30:00,28.46,28.57,28.46,28.47,65675.0,28.46,28.57,28.46,28.47,65675.0
2017-03-29 10:40:00,28.46,28.51,28.35,28.42,68170.0,28.46,28.51,28.35,28.42,68170.0
2017-03-29 10:50:00,28.43,28.5,28.4,28.5,33877.0,28.43,28.5,28.4,28.5,33877.0
2017-03-29 11:00:00,28.49,28.51,28.41,28.43,39532.0,28.49,28.51,28.41,28.43,39532.0
2017-03-29 11:10:00,28.43,28.45,28.34,28.36,66534.0,28.43,28.45,28.34,28.36,66534.0
2017-03-29 11:20:00,28.35,28.4,28.35,28.4,34907.0,28.35,28.4,28.35,28.4,34907.0
2017-03-29 11:30:00,28.39,28.4,28.36,28.38,42924.0,28.39,28.4,28.36,28.38,42924.0
2017-03-29 11:40:00,28.37,28.49,28.36,28.49,32668.0,28.37,28.49,28.36,28.49,32668.0
2017-03-29 11:50:00,28.49,28.49,28.42,28.48,19093.0,28.49,28.49,28.42,28.48,19093.0
2017-03-29 12:00:00,28.48,28.48,28.37,28.43,78574.0,28.48,28.48,28.37,28.43,78574.0
2017-03-29 12:10:00,28.44,28.46,28.41,28.44,17481.0,28.44,28.46,28.41,28.44,17481.0
2017-03-29 12:20:00,28.44,28.47,28.41,28.44,22701.0,28.44,28.47,28.41,28.44,22701.0
2017-03-29 12:30:00,28.44,28.47,28.42,28.46,41854.0,28.44,28.47,28.42,28.46,41854.0
2017-03-29 12:40:00,28.46,28.47,28.38,28.39,29008.0,28.46,28.47,28.38,28.39,29008.0
2017-03-29 12:50:00,28.38,28.43,28.36,28.42,65748.0,28.38,28.43,28.36,28.42,65748.0
2017-03-29 13:00:00,28.42,28.43,28.32,28.33,31028.0,28.42,28.43,28.32,28.33,31028.0
2017-03-29 13:10:00,28.32,28.33,28.22,28.22,73821.0,28.32,28.33,28.22,28.22,73821.0
2017-03-29 13:20:00,28.23,28.32,28.23,28.29,38076.0,28.23,28.32,28.23,28.29,38076.0
2017-03-29 13:30:00,28.27,28.3,28.19,28.22,60332.0,28.27,28.3,28.19,28.22,60332.0
2017-03-29 13:40:00,28.2,28.23,28.17,28.18,57054.0,28.2,28.23,28.17,28.18,57054.0
2017-03-29 13:50:00,28.19,28.2,28.11,28.19,49083.0,28.19,28.2,28.11,28.19,49083.0
2017-03-29 14:00:00,28.19,28.19,28.15,28.18,44709.0,28.19,28.19,28.15,28.18,44709.0
2017-03-29 14:10:00,28.18,28.23,28.17,28.19,46690.0,28.18,28.23,28.17,28.19,46690.0
2017-03-29 14:20:00,28.18,28.23,28.17,28.23,36568.0,28.18,28.23,28.17,28.23,36568.0
2017-03-29 14:30:00,28.23,28.27,28.2,28.25,33380.0,28.23,28.27,28.2,28.25,33380.0
2017-03-29 14:40:00,28.26,28.3,28.21,28.21,33090.0,28.26,28.3,28.21,28.21,33090.0
2017-03-29 14:50:00,28.21,28.24,28.19,28.2,32500.0,28.21,28.24,28.19,28.2,32500.0
2017-03-29 15:00:00,28.2,28.22,28.18,28.19,26881.0,28.2,28.22,28.18,28.19,26881.0
2017-03-29 15:10:00,28.18,28.2,28.11,28.12,83023.0,28.18,28.2,28.11,28.12,83023.0
2017-03-29 15:20:00,28.13,28.14,28.05,28.05,74765.0,28.13,28.14,28.05,28.05,74765.0
2017-03-29 15:30:00,28.05,28.06,28.02,28.06,89521.0,28.05,28.06,28.02,28.06,89521.0
2017-03-29 15:40:00,28.05,28.09,28.03,28.06,79756.0,28.05,28.09,28.03,28.06,79756.0
2017-03-29 15:50:00,28.06,28.07,28.01,28.03,190582.0,28.06,28.07,28.01,28.03,190582.0
2017-03-30 09:30:00,27.91,28.09,27.11,27.18,498481.0,27.91,28.09,27.11,27.18,498481.0
2017-03-30 09:40:00,27.17,27.44,27.14,27.38,274293.0,27.17,27.44,27.14,27.38,274293.0
2017-03-30 09:50:00,27.4,27.64,27.36,27.61,99280.0,27.4,27.64,27.36,27.61,99280.0
2017-03-30 10:00:00,27.63,27.72,27.54,27.56,119429.0,27.63,27.72,27.54,27.56,119429.0
2017-03-30 10:10:00,27.55,27.57,27.4,27.48,141640.0,27.55,27.57,27.4,27.48,141640.0
2017-03-30 10:20:00,27.47,27.49,27.34,27.44,75111.0,27.47,27.49,27.34,27.44,75111.0
2017-03-30 10:30:00,27.44,27.5,27.36,27.42,62802.0,27.44,27.5,27.36,27.42,62802.0
2017-03-30 10:40:00,27.42,27.46,27.38,27.45,111703.0,27.42,27.46,27.38,27.45,111703.0
2017-03-30 10:50:00,27.44,27.55,27.42,27.44,71938.0,27.44,27.55,27.42,27.44,71938.0
2017-03-30 11:00:00,27.44,27.47,27.4,27.43,56561.0,27.44,27.47,27.4,27.43,56561.0
2017-03-30 11:10:00,27.43,27.47,27.38,27.43,64572.0,27.43,27.47,27.38,27.43,64572.0
2017-03-30 11:20:00,27.43,27.48,27.42,27.46,45920.0,27.43,27.48,27.42,27.46,45920.0
2017-03-30 11:30:00,27.45,27.46,27.37,27.37,61551.0,27.45,27.46,27.37,27.37,61551.0
2017-03-30 11:40:00,27.38,27.45,27.36,27.36,46357.0,27.38,27.45,27.36,27.36,46357.0
2017-03-30 11:50:00,27.36,27.38,27.31,27.34,70088.0,27.36,27.38,27.31,27.34,70088.0
2017-03-30 12:00:00,27.34,27.36,27.31,27.34,44295.0,27.34,27.36,27.31,27.34,44295.0
2017-03-30 12:10:00,27.33,27.35,27.31,27.34,18624.0,27.33,27.35,27.31,27.34,18624.0
2017-03-30 12:20:00,27.34,27.43,27.33,27.41,31516.0,27.34,27.43,27.33,27.41,31516.0
2017-03-30 12:30:00,27.42,27.52,27.42,27.46,84808.0,27.42,27.52,27.42,27.46,84808.0
2017-03-30 12:40:00,27.46,27.46,27.41,27.43,39306.0,27.46,27.46,27.41,27.43,39306.0
2017-03-30 12:50:00,27.43,27.5,27.42,27.44,33694.0,27.43,27.5,27.42,27.44,33694.0
2017-03-30 13:00:00,27.44,27.57,27.43,27.55,64821.0,27.44,27.57,27.43,27.55,64821.0
2017-03-30 13:10:00,27.55,27.63,27.52,27.62,81128.0,27.55,27.63,27.52,27.62,81128.0
2017-03-30 13:20:00,27.63,27.72,27.61,27.69,81976.0,27.63,27.72,27.61,27.69,81976.0
2017-03-30 13:30:00,27.7,27.7,27.56,27.59,63789.0,27.7,27.7,27.56,27.59,63789.0
2017-03-30 13:40:00,27.59,27.68,27.59,27.67,34676.0,27.59,27.68,27.59,27.67,34676.0
2017-03-30 13:50:00,27.67,27.68,27.57,27.6,39358.0,27.67,27.68,27.57,27.6,39358.0
2017-03-30 14:00:00,27.6,27.6,27.53,27.57,48423.0,27.6,27.6,27.53,27.57,48423.0
2017-03-30 14:10:00,27.56,27.57,27.55,27.56,25405.0,27.56,27.57,27.55,27.56,25405.0
2017-03-30 14:20:00,27.55,27.67,27.55,27.65,66259.0,27.55,27.67,27.55,27.65,66259.0
2017-03-30 14:30:00,27.65,27.66,27.63,27.63,47960.0,27.65,27.66,27.63,27.63,47960.0
2017-03-30 14:40:00,27.63,27.66,27.59,27.62,40479.0,27.63,27.66,27.59,27.62,40479.0
2017-03-30 14:50:00,27.62,27.63,27.52,27.56,52390.0,27.62,27.63,27.52,27.56,52390.0
2017-03-30 15:00:00,27.55,27.56,27.47,27.48,42232.0,27.55,27.56,27.47,27.48,42232.0
2017-03-30 15:10:00,27.48,27.51,27.45,27.47,44101.0,27.48,27.51,27.45,27.47,44101.0
2017-03-30 15:20:00,27.48,27.5,27.44,27.44,36954.0,27.48,27.5,27.44,27.44,36954.0
2017-03-30 15:30:00,27.45,27.5,27.42,27.5,82482.0,27.45,27.5,27.42,27.5,82482.0
2017-03-30 15:40:00,27.5,27.5,27.42,27.46,81562.0,27.5,27.5,27.42,27.46,81562.0
2017-03-30 15:50:00,27.47,27.5,27.43,27.46,231911.0,27.47,27.5,27.43,27.46,231911.0
2017-03-31 09:30:00,27.54,27.54,27.21,27.28,136834.0,27.54,27.54,27.21,27.28,136834.0
2017-03-31 09:40:00,27.28,27.64,27.27,27.61,80533.0,27.28,27.64,27.27,27.61,80533.0
2017-03-31 09:50:00,27.6,27.89,27.55,27.6,227678.0,27.6,27.89,27.55,27.6,227678.0
2017-03-31 10:00:00,27.6,27.69,27.51,27.61,68702.0,27.6,27.69,27.51,27.61,68702.0
2017-03-31 10:10:00,27.61,27.61,27.46,27.52,75266.0,27.61,27.61,27.46,27.52,75266.0
2017-03-31 10:20:00,27.54,27.54,27.41,27.44,53153.0,27.54,27.54,27.41,27.44,53153.0
2017-03-31 10:30:00,27.46,27.62,27.46,27.58,51434.0,27.46,27.62,27.46,27.58,51434.0
2017-03-31 10:40:00,27.59,27.71,27.55,27.61,77598.0,27.59,27.71,27.55,27.61,77598.0
2017-03-31 10:50:00,27.61,27.69,27.55,27.64,50439.0,27.61,27.69,27.55,27.64,50439.0
2017-03-31 11:00:00,27.64,27.74,27.64,27.73,53576.0,27.64,27.74,27.64,27.73,53576.0
2017-03-31 11:10:00,27.71,27.72,27.63,27.65,31683.0,27.71,27.72,27.63,27.65,31683.0
2017-03-31 11:20:00,27.64,27.64,27.57,27.58,30217.0,27.64,27.64,27.57,27.58,30217.0
2017-03-31 11:30:00,27.58,27.61,27.52,27.54,29529.0,27.58,27.61,27.52,27.54,29529.0
2017-03-31 11:40:00,27.52,27.74,27.51,27.74,45969.0,27.52,27.74,27.51,27.74,45969.0
2017-03-31 11:50:00,27.73,27.73,27.63,27.64,32460.0,27.73,27.73,27.63,27.64,32460.0
2017-03-31 12:00:00,27.64,27.64,27.57,27.57,36942.0,27.64,27.64,27.57,27.57,36942.0
2017-03-31 12:10:00,27.58,27.6,27.49,27.5,46207.0,27.58,27.6,27.49,27.5,46207.0
2017-03-31 12:20:00,27.48,27.51,27.42,27.44,95179.0,27.48,27.51,27.42,27.44,95179.0
2017-03-31 12:30:00,27.44,27.47,27.38,27.47,119961.0,27.44,27.47,27.38,27.47,119961.0
2017-03-31 12:40:00,27.47,27.54,27.4,27.4,69636.0,27.47,27.54,27.4,27.4,69636.0
2017-03-31 12:50:00,27.41,27.44,27.33,27.37,62308.0,27.41,27.44,27.33,27.37,62308.0
2017-03-31 13:00:00,27.36,27.41,27.32,27.37,50704.0,27.36,27.41,27.32,27.37,50704.0
2017-03-31 13:10:00,27.37,27.38,27.3,27.3,55753.0,27.37,27.38,27.3,27.3,55753.0
2017-03-31 13:20:00,27.31,27.34,27.28,27.33,53334.0,27.31,27.34,27.28,27.33,53334.0
2017-03-31 13:30:00,27.32,27.38,27.3,27.34,61080.0,27.32,27.38,27.3,27.34,61080.0
2017-03-31 13:40:00,27.33,27.38,27.29,27.3,56643.0,27.33,27.38,27.29,27.3,56643.0
2017-03-31 13:50:00,27.3,27.38,27.29,27.37,51713.0,27.3,27.38,27.29,27.37,51713.0
2017-03-31 14:00:00,27.36,27.36,27.28,27.3,41731.0,27.36,27.36,27.28,27.3,41731.0
2017-03-31 14:10:00,27.31,27.32,27.23,27.28,86004.0,27.31,27.32,27.23,27.28,86004.0
2017-03-31 14:20:00,27.29,27.32,27.24,27.3,48607.0,27.29,27.32,27.24,27.3,48607.0
2017-03-31 14:30:00,27.29,27.29,27.21,27.22,55118.0,27.29,27.29,27.21,27.22,55118.0
2017-03-31 14:40:00,27.21,27.23,27.18,27.2,72599.0,27.21,27.23,27.18,27.2,72599.0
2017-03-31 14:50:00,27.2,27.2,27.15,27.16,68708.0,27.2,27.2,27.15,27.16,68708.0
2017-03-31 15:00:00,27.16,27.18,27.15,27.18,72633.0,27.16,27.18,27.15,27.18,72633.0
2017-03-31 15:10:00,27.18,27.19,27.15,27.17,59970.0,27.18,27.19,27.15,27.17,59970.0
2017-03-31 15:20:00,27.18,27.27,27.12,27.25,103805.0,27.18,27.27,27.12,27.25,103805.0
2017-03-31 15:30:00,27.25,27.26,27.21,27.22,146076.0,27.25,27.26,27.21,27.22,146076.0
2017-03-31 15:40:00,27.23,27.23,27.11,27.12,175624.0,27.23,27.23,27.11,27.12,175624.0
2017-03-31 15:50:00,27.12,27.16,27.08,27.1,530184.0,27.12,27.16,27.08,27.1,530184.0
2017-04-03 09:30:00,27.17,27.25,26.9,26.99,169318.0,27.17,27.25,26.9,26.99,169318.0
2017-04-03 09:40:00,26.94,26.99,26.58,26.68,233222.0,26.94,26.99,26.58,26.68,233222.0
2017-04-03 09:50:00,26.69,26.71,26.48,26.57,265992.0,26.69,26.71,26.48,26.57,265992.0
2017-04-03 10:00:00,26.57,26.7,26.5,26.51,176443.0,26.57,26.7,26.5,26.51,176443.0
2017-04-03 10:10:00,26.52,26.62,26.44,26.51,134952.0,26.52,26.62,26.44,26.51,134952.0
2017-04-03 10:20:00,26.52,26.58,26.4,26.46,137866.0,26.52,26.58,26.4,26.46,137866.0
2017-04-03 10:30:00,26.46,26.7,26.45,26.7,66581.0,26.46,26.7,26.45,26.7,66581.0
2017-04-03 10:40:00,26.7,26.74,26.65,26.66,58702.0,26.7,26.74,26.65,26.66,58702.0
2017-04-03 10:50:00,26.66,26.68,26.6,26.68,153215.0,26.66,26.68,26.6,26.68,153215.0
2017-04-03 11:00:00,26.66,26.73,26.63,26.7,108210.0,26.66,26.73,26.63,26.7,108210.0
2017-04-03 11:10:00,26.68,26.7,26.57,26.6,66655.0,26.68,26.7,26.57,26.6,66655.0
2017-04-03 11:20:00,26.61,26.67,26.59,26.62,86421.0,26.61,26.67,26.59,26.62,86421.0
2017-04-03 11:30:00,26.62,26.71,26.61,26.66,64776.0,26.62,26.71,26.61,26.66,64776.0
2017-04-03 11:40:00,26.65,26.72,26.65,26.65,50985.0,26.65,26.72,26.65,26.65,50985.0
2017-04-03 11:50:00,26.65,26.71,26.64,26.69,60299.0,26.65,26.71,26.64,26.69,60299.0
2017-04-03 12:00:00,26.69,26.71,26.65,26.69,93566.0,26.69,26.71,26.65,26.69,93566.0
2017-04-03 12:10:00,26.7,26.7,26.65,26.7,49074.0,26.7,26.7,26.65,26.7,49074.0
2017-04-03 12:20:00,26.69,26.7,26.65,26.67,39541.0,26.69,26.7,26.65,26.67,39541.0
2017-04-03 12:30:00,26.66,26.68,26.65,26.66,39158.0,26.66,26.68,26.65,26.66,39158.0
2017-04-03 12:40:00,26.65,26.67,26.52,26.54,58170.0,26.65,26.67,26.52,26.54,58170.0
2017-04-03 12:50:00,26.53,26.55,26.46,26.51,80840.0,26.53,26.55,26.46,26.51,80840.0
2017-04-03 13:00:00,26.52,26.57,26.5,26.55,57428.0,26.52,26.57,26.5,26.55,57428.0
2017-04-03 13:10:00,26.56,26.57,26.48,26.49,48481.0,26.56,26.57,26.48,26.49,48481.0
2017-04-03 13:20:00,26.49,26.49,26.41,26.42,83482.0,26.49,26.49,26.41,26.42,83482.0
2017-04-03 13:30:00,26.42,26.43,26.33,26.36,82255.0,26.42,26.43,26.33,26.36,82255.0
2017-04-03 13:40:00,26.36,26.37,26.28,26.28,85131.0,26.36,26.37,26.28,26.28,85131.0
2017-04-03 13:50:00,26.29,26.35,26.26,26.31,102345.0,26.29,26.35,26.26,26.31,102345.0
2017-04-03 14:00:00,26.31,26.35,26.28,26.33,62440.0,26.31,26.35,26.28,26.33,62440.0
2017-04-03 14:10:00,26.32,26.39,26.31,26.32,60542.0,26.32,26.39,26.31,26.32,60542.0
2017-04-03 14:20:00,26.33,26.39,26.29,26.35,77244.0,26.33,26.39,26.29,26.35,77244.0
2017-04-03 14:30:00,26.35,26.37,26.26,26.26,49959.0,26.35,26.37,26.26,26.26,49959.0
2017-04-03 14:40:00,26.27,26.31,26.26,26.28,83674.0,26.27,26.31,26.26,26.28,83674.0
2017-04-03 14:50:00,26.28,26.33,26.26,26.32,106481.0,26.28,26.33,26.26,26.32,106481.0
2017-04-03 15:00:00,26.32,26.34,26.28,26.29,130402.0,26.32,26.34,26.28,26.29,130402.0
2017-04-03 15:10:00,26.29,26.31,26.21,26.24,137819.0,26.29,26.31,26.21,26.24,137819.0
2017-04-03 15:20:00,26.24,26.37,26.24,26.3,110704.0,26.24,26.37,26.24,26.3,110704.0
2017-04-03 15:30:00,26.3,26.34,26.27,26.3,160579.0,26.3,26.34,26.27,26.3,160579.0
2017-04-03 15:40:00,26.31,26.36,26.25,26.28,230635.0,26.31,26.36,26.25,26.28,230635.0
2017-04-03 15:50:00,26.28,26.36,26.28,26.32,513353.0,26.28,26.36,26.28,26.32,513353.0
2017-04-04 09:30:00,26.29,26.35,26.13,26.27,155757.0,26.29,26.35,26.13,26.27,155757.0
2017-04-04 09:40:00,26.27,26.35,26.08,26.18,109571.0,26.27,26.35,26.08,26.18,109571.0
2017-04-04 09:50:00,26.18,26.49,26.18,26.44,164768.0,26.18,26.49,26.18,26.44,164768.0
2017-04-04 10:00:00,26.43,26.58,26.39,26.51,165450.0,26.43,26.58,26.39,26.51,165450.0
2017-04-04 10:10:00,26.52,26.55,26.3,26.3,109546.0,26.52,26.55,26.3,26.3,109546.0
2017-04-04 10:20:00,26.3,26.36,26.25,26.26,72143.0,26.3,26.36,26.25,26.26,72143.0
2017-04-04 10:30:00,26.26,26.36,26.26,26.36,54286.0,26.26,26.36,26.26,26.36,54286.0
2017-04-04 10:40:00,26.37,26.5,26.34,26.45,62567.0,26.37,26.5,26.34,26.45,62567.0
2017-04-04 10:50:00,26.45,26.5,26.42,26.43,64256.0,26.45,26.5,26.42,26.43,64256.0
2017-04-04 11:00:00,26.43,26.46,26.41,26.44,58233.0,26.43,26.46,26.41,26.44,58233.0
2017-04-04 11:10:00,26.44,26.5,26.35,26.36,60265.0,26.44,26.5,26.35,26.36,60265.0
2017-04-04 11:20:00,26.35,26.4,26.31,26.39,34496.0,26.35,26.4,26.31,26.39,34496.0
2017-04-04 11:30:00,26.39,26.48,26.35,26.45,42399.0,26.39,26.48,26.35,26.45,42399.0
2017-04-04 11:40:00,26.45,26.48,26.43,26.43,37348.0,26.45,26.48,26.43,26.43,37348.0
2017-04-04 11:50:00,26.43,26.43,26.31,26.33,67574.0,26.43,26.43,26.31,26.33,67574.0
2017-04-04 12:00:00,26.33,26.42,26.31,26.39,28693.0,26.33,26.42,26.31,26.39,28693.0
2017-04-04 12:10:00,26.38,26.43,26.37,26.38,59637.0,26.38,26.43,26.37,26.38,59637.0
2017-04-04 12:20:00,26.38,26.39,26.31,26.37,51632.0,26.38,26.39,26.31,26.37,51632.0
2017-04-04 12:30:00,26.37,27.5,26.36,27.37,517357.0,26.37,27.5,26.36,27.37,517357.0
2017-04-04 12:40:00,27.37,27.65,27.06,27.2,480288.0,27.37,27.65,27.06,27.2,480288.0
2017-04-04 12:50:00,27.22,27.4,26.98,27.08,222143.0,27.22,27.4,26.98,27.08,222143.0
2017-04-04 13:00:00,27.08,27.08,26.8,27.0,295482.0,27.08,27.08,26.8,27.0,295482.0
2017-04-04 13:10:00,26.99,27.03,26.79,27.0,133860.0,26.99,27.03,26.79,27.0,133860.0
2017-04-04 13:20:00,27.0,27.03,26.88,26.92,111864.0,27.0,27.03,26.88,26.92,111864.0
2017-04-04 13:30:00,26.91,27.0,26.89,26.97,54763.0,26.91,27.0,26.89,26.97,54763.0
2017-04-04 13:40:00,26.97,27.03,26.92,26.94,87422.0,26.97,27.03,26.92,26.94,87422.0
2017-04-04 13:50:00,26.93,27.02,26.89,27.0,71513.0,26.93,27.02,26.89,27.0,71513.0
2017-04-04 14:00:00,27.0,27.07,26.96,27.0,97520.0,27.0,27.07,26.96,27.0,97520.0
2017-04-04 14:10:00,27.01,27.11,27.01,27.1,100728.0,27.01,27.11,27.01,27.1,100728.0
2017-04-04 14:20:00,27.11,27.11,26.94,26.97,171857.0,27.11,27.11,26.94,26.97,171857.0
2017-04-04 14:30:00,26.96,26.97,26.72,26.77,154344.0,26.96,26.97,26.72,26.77,154344.0
2017-04-04 14:40:00,26.78,26.87,26.77,26.79,104670.0,26.78,26.87,26.77,26.79,104670.0
2017-04-04 14:50:00,26.78,26.86,26.67,26.83,315885.0,26.78,26.86,26.67,26.83,315885.0
2017-04-04 15:00:00,26.83,26.93,26.81,26.89,102384.0,26.83,26.93,26.81,26.89,102384.0
2017-04-04 15:10:00,26.88,26.97,26.88,26.94,107077.0,26.88,26.97,26.88,26.94,107077.0
2017-04-04 15:20:00,26.93,26.93,26.82,26.83,103095.0,26.93,26.93,26.82,26.83,103095.0
2017-04-04 15:30:00,26.83,26.91,26.81,26.83,95993.0,26.83,26.91,26.81,26.83,95993.0
2017-04-04 15:40:00,26.83,26.94,26.81,26.88,172280.0,26.83,26.94,26.81,26.88,172280.0
2017-04-04 15:50:00,26.87,26.88,26.8,26.82,483509.0,26.87,26.88,26.8,26.82,483509.0
2017-04-05 09:30:00,27.0,27.25,27.0,27.18,184710.0,27.0,27.25,27.0,27.18,184710.0
2017-04-05 09:40:00,27.18,27.21,27.08,27.17,116160.0,27.18,27.21,27.08,27.17,116160.0
2017-04-05 09:50:00,27.18,27.25,26.98,26.99,108660.0,27.18,27.25,26.98,26.99,108660.0
2017-04-05 10:00:00,26.98,27.29,26.9,27.26,116780.0,26.98,27.29,26.9,27.26,116780.0
2017-04-05 10:10:00,27.24,27.4,27.03,27.09,146291.0,27.24,27.4,27.03,27.09,146291.0
2017-04-05 10:20:00,27.08,27.24,27.08,27.18,53685.0,27.08,27.24,27.08,27.18,53685.0
2017-04-05 10:30:00,27.18,27.22,27.09,27.17,73937.0,27.18,27.22,27.09,27.17,73937.0
2017-04-05 10:40:00,27.19,27.23,27.14,27.23,50433.0,27.19,27.23,27.14,27.23,50433.0
2017-04-05 10:50:00,27.22,27.26,27.16,27.18,56174.0,27.22,27.26,27.16,27.18,56174.0
2017-04-05 11:00:00,27.18,27.19,27.0,27.01,94691.0,27.18,27.19,27.0,27.01,94691.0
2017-04-05 11:10:00,27.01,27.06,26.92,26.93,124908.0,27.01,27.06,26.92,26.93,124908.0
2017-04-05 11:20:00,26.93,27.02,26.82,26.82,123900.0,26.93,27.02,26.82,26.82,123900.0
2017-04-05 11:30:00,26.82,26.93,26.79,26.87,49293.0,26.82,26.93,26.79,26.87,49293.0
2017-04-05 11:40:00,26.87,26.88,26.77,26.78,58143.0,26.87,26.88,26.77,26.78,58143.0
2017-04-05 11:50:00,26.78,26.8,26.7,26.75,43655.0,26.78,26.8,26.7,26.75,43655.0
2017-04-05 12:00:00,26.77,26.89,26.75,26.85,45323.0,26.77,26.89,26.75,26.85,45323.0
2017-04-05 12:10:00,26.84,26.86,26.8,26.82,34819.0,26.84,26.86,26.8,26.82,34819.0
2017-04-05 12:20:00,26.85,26.92,26.82,26.86,35170.0,26.85,26.92,26.82,26.86,35170.0
2017-04-05 12:30:00,26.86,26.91,26.85,26.88,21717.0,26.86,26.91,26.85,26.88,21717.0
2017-04-05 12:40:00,26.88,26.92,26.82,26.85,35453.0,26.88,26.92,26.82,26.85,35453.0
2017-04-05 12:50:00,26.84,26.86,26.82,26.84,23742.0,26.84,26.86,26.82,26.84,23742.0
2017-04-05 13:00:00,26.84,26.99,26.83,26.93,46389.0,26.84,26.99,26.83,26.93,46389.0
2017-04-05 13:10:00,26.96,26.99,26.9,26.9,36320.0,26.96,26.99,26.9,26.9,36320.0
2017-04-05 13:20:00,26.9,27.03,26.89,27.02,48973.0,26.9,27.03,26.89,27.02,48973.0
2017-04-05 13:30:00,27.03,27.07,26.99,27.02,67414.0,27.03,27.07,26.99,27.02,67414.0
2017-04-05 13:40:00,27.01,27.08,26.98,27.06,65552.0,27.01,27.08,26.98,27.06,65552.0
2017-04-05 13:50:00,27.06,27.06,26.97,27.04,34808.0,27.06,27.06,26.97,27.04,34808.0
2017-04-05 14:00:00,27.02,27.07,26.98,27.04,30701.0,27.02,27.07,26.98,27.04,30701.0
2017-04-05 14:10:00,27.03,27.06,26.95,26.99,46374.0,27.03,27.06,26.95,26.99,46374.0
2017-04-05 14:20:00,26.97,27.02,26.95,26.96,32109.0,26.97,27.02,26.95,26.96,32109.0
2017-04-05 14:30:00,26.97,27.0,26.88,26.88,39204.0,26.97,27.0,26.88,26.88,39204.0
2017-04-05 14:40:00,26.88,26.92,26.79,26.81,51764.0,26.88,26.92,26.79,26.81,51764.0
2017-04-05 14:50:00,26.8,26.82,26.71,26.73,62251.0,26.8,26.82,26.71,26.73,62251.0
2017-04-05 15:00:00,26.73,26.78,26.69,26.73,70365.0,26.73,26.78,26.69,26.73,70365.0
2017-04-05 15:10:00,26.73,26.74,26.61,26.66,75532.0,26.73,26.74,26.61,26.66,75532.0
2017-04-05 15:20:00,26.67,26.68,26.55,26.65,151210.0,26.67,26.68,26.55,26.65,151210.0
2017-04-05 15:30:00,26.64,26.66,26.58,26.61,174580.0,26.64,26.66,26.58,26.61,174580.0
2017-04-05 15:40:00,26.61,26.63,26.57,26.57,100921.0,26.61,26.63,26.57,26.57,100921.0
2017-04-05 15:50:00,26.56,26.66,26.56,26.58,160611.0,26.56,26.66,26.56,26.58,160611.0
2017-04-06 09:30:00,26.04,26.09,25.63,25.75,391853.0,26.04,26.09,25.63,25.75,391853.0
2017-04-06 09:40:00,25.74,26.04,25.55,25.63,263480.0,25.74,26.04,25.55,25.63,263480.0
2017-04-06 09:50:00,25.62,26.19,25.58,26.14,157692.0,25.62,26.19,25.58,26.14,157692.0
2017-04-06 10:00:00,26.13,26.14,25.92,25.95,103965.0,26.13,26.14,25.92,25.95,103965.0
2017-04-06 10:10:00,25.94,26.19,25.93,26.1,120070.0,25.94,26.19,25.93,26.1,120070.0
2017-04-06 10:20:00,26.11,26.15,25.99,26.13,71495.0,26.11,26.15,25.99,26.13,71495.0
2017-04-06 10:30:00,26.13,26.5,26.11,26.37,157434.0,26.13,26.5,26.11,26.37,157434.0
2017-04-06 10:40:00,26.36,26.53,26.34,26.45,92051.0,26.36,26.53,26.34,26.45,92051.0
2017-04-06 10:50:00,26.43,26.59,26.39,26.47,106530.0,26.43,26.59,26.39,26.47,106530.0
2017-04-06 11:00:00,26.48,26.65,26.45,26.62,89273.0,26.48,26.65,26.45,26.62,89273.0
2017-04-06 11:10:00,26.63,26.65,26.58,26.61,107603.0,26.63,26.65,26.58,26.61,107603.0
2017-04-06 11:20:00,26.6,26.63,26.57,26.58,91476.0,26.6,26.63,26.57,26.58,91476.0
2017-04-06 11:30:00,26.57,26.59,26.51,26.53,55288.0,26.57,26.59,26.51,26.53,55288.0
2017-04-06 11:40:00,26.54,26.59,26.52,26.58,32656.0,26.54,26.59,26.52,26.58,32656.0
2017-04-06 11:50:00,26.59,26.64,26.57,26.57,39673.0,26.59,26.64,26.57,26.57,39673.0
2017-04-06 12:00:00,26.57,26.59,26.53,26.54,20092.0,26.57,26.59,26.53,26.54,20092.0
2017-04-06 12:10:00,26.54,26.6,26.48,26.59,79243.0,26.54,26.6,26.48,26.59,79243.0
2017-04-06 12:20:00,26.6,26.62,26.54,26.59,29953.0,26.6,26.62,26.54,26.59,29953.0
2017-04-06 12:30:00,26.59,26.62,26.5,26.55,38084.0,26.59,26.62,26.5,26.55,38084.0
2017-04-06 12:40:00,26.55,26.55,26.46,26.46,40473.0,26.55,26.55,26.46,26.46,40473.0
2017-04-06 12:50:00,26.45,26.51,26.38,26.51,53302.0,26.45,26.51,26.38,26.51,53302.0
2017-04-06 13:00:00,26.51,26.52,26.43,26.5,45398.0,26.51,26.52,26.43,26.5,45398.0
2017-04-06 13:10:00,26.49,26.51,26.46,26.5,26841.0,26.49,26.51,26.46,26.5,26841.0
2017-04-06 13:20:00,26.51,26.6,26.51,26.57,35701.0,26.51,26.6,26.51,26.57,35701.0
2017-04-06 13:30:00,26.57,26.66,26.56,26.62,86056.0,26.57,26.66,26.56,26.62,86056.0
2017-04-06 13:40:00,26.62,26.75,26.6,26.69,67268.0,26.62,26.75,26.6,26.69,67268.0
2017-04-06 13:50:00,26.7,26.75,26.62,26.72,131426.0,26.7,26.75,26.62,26.72,131426.0
2017-04-06 14:00:00,26.73,26.79,26.69,26.69,46131.0,26.73,26.79,26.69,26.69,46131.0
2017-04-06 14:10:00,26.69,26.7,26.64,26.64,37627.0,26.69,26.7,26.64,26.64,37627.0
2017-04-06 14:20:00,26.64,27.5,26.6,26.79,398917.0,26.64,27.5,26.6,26.79,398917.0
2017-04-06 14:30:00,26.8,26.87,26.68,26.75,248158.0,26.8,26.87,26.68,26.75,248158.0
2017-04-06 14:40:00,26.74,26.75,26.48,26.5,117563.0,26.74,26.75,26.48,26.5,117563.0
2017-04-06 14:50:00,26.53,26.55,26.4,26.48,174506.0,26.53,26.55,26.4,26.48,174506.0
2017-04-06 15:00:00,26.49,26.57,26.48,26.54,70144.0,26.49,26.57,26.48,26.54,70144.0
2017-04-06 15:10:00,26.54,26.6,26.52,26.58,57064.0,26.54,26.6,26.52,26.58,57064.0
2017-04-06 15:20:00,26.59,26.6,26.5,26.55,50987.0,26.59,26.6,26.5,26.55,50987.0
2017-04-06 15:30:00,26.54,26.58,26.53,26.54,66439.0,26.54,26.58,26.53,26.54,66439.0
2017-04-06 15:40:00,26.55,26.65,26.53,26.63,91962.0,26.55,26.65,26.53,26.63,91962.0
2017-04-06 15:50:00,26.62,26.67,26.6,26.62,239829.0,26.62,26.67,26.6,26.62,239829.0
2017-04-07 09:30:00,26.6,26.78,26.52,26.76,102544.0,26.6,26.78,26.52,26.76,102544.0
2017-04-07 09:40:00,26.74,26.76,26.6,26.62,28157.0,26.74,26.76,26.6,26.62,28157.0
2017-04-07 09:50:00,26.6,26.62,26.45,26.61,73981.0,26.6,26.62,26.45,26.61,73981.0
2017-04-07 10:00:00,26.61,26.96,26.59,26.83,97102.0,26.61,26.96,26.59,26.83,97102.0
2017-04-07 10:10:00,26.81,26.85,26.7,26.71,54708.0,26.81,26.85,26.7,26.71,54708.0
2017-04-07 10:20:00,26.71,26.72,26.63,26.65,35174.0,26.71,26.72,26.63,26.65,35174.0
2017-04-07 10:30:00,26.67,26.85,26.66,26.78,73766.0,26.67,26.85,26.66,26.78,73766.0
2017-04-07 10:40:00,26.78,26.79,26.72,26.72,32497.0,26.78,26.79,26.72,26.72,32497.0
2017-04-07 10:50:00,26.73,26.77,26.69,26.72,242983.0,26.73,26.77,26.69,26.72,242983.0
2017-04-07 11:00:00,26.73,26.73,26.63,26.64,43629.0,26.73,26.73,26.63,26.64,43629.0
2017-04-07 11:10:00,26.63,26.65,26.6,26.63,33709.0,26.63,26.65,26.6,26.63,33709.0
2017-04-07 11:20:00,26.62,26.68,26.6,26.64,58740.0,26.62,26.68,26.6,26.64,58740.0
2017-04-07 11:30:00,26.64,26.71,26.63,26.7,50114.0,26.64,26.71,26.63,26.7,50114.0
2017-04-07 11:40:00,26.69,26.9,26.68,26.88,70294.0,26.69,26.9,26.68,26.88,70294.0
2017-04-07 11:50:00,26.89,26.95,26.81,26.9,77690.0,26.89,26.95,26.81,26.9,77690.0
2017-04-07 12:00:00,26.9,26.94,26.9,26.93,36546.0,26.9,26.94,26.9,26.93,36546.0
2017-04-07 12:10:00,26.93,27.05,26.93,26.93,62108.0,26.93,27.05,26.93,26.93,62108.0
2017-04-07 12:20:00,26.94,26.95,26.9,26.92,58330.0,26.94,26.95,26.9,26.92,58330.0
2017-04-07 12:30:00,26.95,26.96,26.9,26.9,27137.0,26.95,26.96,26.9,26.9,27137.0
2017-04-07 12:40:00,26.9,26.96,26.9,26.92,23557.0,26.9,26.96,26.9,26.92,23557.0
2017-04-07 12:50:00,26.92,26.93,26.84,26.86,105734.0,26.92,26.93,26.84,26.86,105734.0
2017-04-07 13:00:00,26.86,26.91,26.81,26.9,45335.0,26.86,26.91,26.81,26.9,45335.0
2017-04-07 13:10:00,26.91,26.92,26.87,26.89,38137.0,26.91,26.92,26.87,26.89,38137.0
2017-04-07 13:20:00,26.89,26.92,26.85,26.9,20678.0,26.89,26.92,26.85,26.9,20678.0
2017-04-07 13:30:00,26.91,26.92,26.81,26.82,63268.0,26.91,26.92,26.81,26.82,63268.0
2017-04-07 13:40:00,26.82,26.86,26.81,26.86,27009.0,26.82,26.86,26.81,26.86,27009.0
2017-04-07 13:50:00,26.87,26.91,26.85,26.9,27839.0,26.87,26.91,26.85,26.9,27839.0
2017-04-07 14:00:00,26.9,26.92,26.85,26.87,55058.0,26.9,26.92,26.85,26.87,55058.0
2017-04-07 14:10:00,26.87,26.91,26.84,26.87,25200.0,26.87,26.91,26.84,26.87,25200.0
2017-04-07 14:20:00,26.87,26.89,26.84,26.89,16267.0,26.87,26.89,26.84,26.89,16267.0
2017-04-07 14:30:00,26.88,26.88,26.78,26.79,85076.0,26.88,26.88,26.78,26.79,85076.0
2017-04-07 14:40:00,26.79,26.84,26.76,26.8,68588.0,26.79,26.84,26.76,26.8,68588.0
2017-04-07 14:50:00,26.8,26.81,26.73,26.73,17695.0,26.8,26.81,26.73,26.73,17695.0
2017-04-07 15:00:00,26.73,26.76,26.73,26.73,30217.0,26.73,26.76,26.73,26.73,30217.0
2017-04-07 15:10:00,26.74,26.78,26.71,26.72,33621.0,26.74,26.78,26.71,26.72,33621.0
2017-04-07 15:20:00,26.72,26.78,26.71,26.72,103409.0,26.72,26.78,26.71,26.72,103409.0
2017-04-07 15:30:00,26.72,26.74,26.68,26.72,121553.0,26.72,26.74,26.68,26.72,121553.0
2017-04-07 15:40:00,26.73,26.76,26.72,26.76,167844.0,26.73,26.76,26.72,26.76,167844.0
2017-04-07 15:50:00,26.76,26.82,26.75,26.81,275295.0,26.76,26.82,26.75,26.81,275295.0
2017-04-10 09:30:00,26.83,27.01,26.81,26.95,64627.0,26.83,27.01,26.81,26.95,64627.0
2017-04-10 09:40:00,26.99,27.25,26.96,27.25,84770.0,26.99,27.25,26.96,27.25,84770.0
2017-04-10 09:50:00,27.25,27.3,27.14,27.24,103518.0,27.25,27.3,27.14,27.24,103518.0
2017-04-10 10:00:00,27.25,27.52,27.23,27.47,168051.0,27.25,27.52,27.23,27.47,168051.0
2017-04-10 10:10:00,27.46,27.63,27.39,27.55,276197.0,27.46,27.63,27.39,27.55,276197.0
2017-04-10 10:20:00,27.53,27.77,27.5,27.71,235687.0,27.53,27.77,27.5,27.71,235687.0
2017-04-10 10:30:00,27.71,27.84,27.59,27.76,173219.0,27.71,27.84,27.59,27.76,173219.0
2017-04-10 10:40:00,27.76,27.87,27.76,27.8,140012.0,27.76,27.87,27.76,27.8,140012.0
2017-04-10 10:50:00,27.79,27.8,27.62,27.67,237129.0,27.79,27.8,27.62,27.67,237129.0
2017-04-10 11:00:00,27.66,27.78,27.57,27.76,61186.0,27.66,27.78,27.57,27.76,61186.0
2017-04-10 11:10:00,27.78,27.97,27.77,27.92,130441.0,27.78,27.97,27.77,27.92,130441.0
2017-04-10 11:20:00,27.92,28.05,27.89,27.94,169946.0,27.92,28.05,27.89,27.94,169946.0
2017-04-10 11:30:00,27.96,27.96,27.71,27.74,205145.0,27.96,27.96,27.71,27.74,205145.0
2017-04-10 11:40:00,27.72,27.73,27.66,27.72,115092.0,27.72,27.73,27.66,27.72,115092.0
2017-04-10 11:50:00,27.71,27.74,27.68,27.69,77158.0,27.71,27.74,27.68,27.69,77158.0
2017-04-10 12:00:00,27.69,27.7,27.6,27.62,58852.0,27.69,27.7,27.6,27.62,58852.0
2017-04-10 12:10:00,27.61,27.61,27.41,27.47,90991.0,27.61,27.61,27.41,27.47,90991.0
2017-04-10 12:20:00,27.47,27.59,27.46,27.53,39066.0,27.47,27.59,27.46,27.53,39066.0
2017-04-10 12:30:00,27.54,27.64,27.52,27.6,75500.0,27.54,27.64,27.52,27.6,75500.0
2017-04-10 12:40:00,27.6,27.7,27.58,27.69,43449.0,27.6,27.7,27.58,27.69,43449.0
2017-04-10 12:50:00,27.69,27.72,27.65,27.65,34386.0,27.69,27.72,27.65,27.65,34386.0
2017-04-10 13:00:00,27.66,27.74,27.65,27.69,24881.0,27.66,27.74,27.65,27.69,24881.0
2017-04-10 13:10:00,27.69,27.8,27.69,27.79,48809.0,27.69,27.8,27.69,27.79,48809.0
2017-04-10 13:20:00,27.79,27.86,27.79,27.83,40769.0,27.79,27.86,27.79,27.83,40769.0
2017-04-10 13:30:00,27.84,27.95,27.83,27.93,61443.0,27.84,27.95,27.83,27.93,61443.0
2017-04-10 13:40:00,27.94,27.96,27.85,27.91,53322.0,27.94,27.96,27.85,27.91,53322.0
2017-04-10 13:50:00,27.9,28.0,27.9,27.98,41592.0,27.9,28.0,27.9,27.98,41592.0
2017-04-10 14:00:00,27.99,27.99,27.89,27.96,60512.0,27.99,27.99,27.89,27.96,60512.0
2017-04-10 14:10:00,27.95,28.05,27.95,28.02,89411.0,27.95,28.05,27.95,28.02,89411.0
2017-04-10 14:20:00,28.02,28.02,27.98,28.0,124443.0,28.02,28.02,27.98,28.0,124443.0
2017-04-10 14:30:00,28.02,28.09,28.02,28.02,91283.0,28.02,28.09,28.02,28.02,91283.0
2017-04-10 14:40:00,28.03,28.19,28.01,28.16,88416.0,28.03,28.19,28.01,28.16,88416.0
2017-04-10 14:50:00,28.16,28.23,28.16,28.19,84303.0,28.16,28.23,28.16,28.19,84303.0
2017-04-10 15:00:00,28.19,28.2,28.09,28.1,85500.0,28.19,28.2,28.09,28.1,85500.0
2017-04-10 15:10:00,28.1,28.11,28.01,28.09,58977.0,28.1,28.11,28.01,28.09,58977.0
2017-04-10 15:20:00,28.09,28.09,27.97,28.04,111957.0,28.09,28.09,27.97,28.04,111957.0
2017-04-10 15:30:00,28.05,28.1,28.01,28.09,80905.0,28.05,28.1,28.01,28.09,80905.0
2017-04-10 15:40:00,28.08,28.14,27.99,28.02,201291.0,28.08,28.14,27.99,28.02,201291.0
2017-04-10 15:50:00,28.01,28.02,27.95,27.97,282172.0,28.01,28.02,27.95,27.97,282172.0
2017-04-11 09:30:00,28.0,28.24,27.86,28.15,165491.0,28.0,28.24,27.86,28.15,165491.0
2017-04-11 09:40:00,28.11,28.12,27.84,27.85,116738.0,28.11,28.12,27.84,27.85,116738.0
2017-04-11 09:50:00,27.82,27.99,27.79,27.99,113964.0,27.82,27.99,27.79,27.99,113964.0
2017-04-11 10:00:00,27.99,28.22,27.94,28.11,152553.0,27.99,28.22,27.94,28.11,152553.0
2017-04-11 10:10:00,28.11,28.12,27.96,28.0,107506.0,28.11,28.12,27.96,28.0,107506.0
2017-04-11 10:20:00,28.0,28.05,27.86,27.98,66938.0,28.0,28.05,27.86,27.98,66938.0
2017-04-11 10:30:00,27.99,28.0,27.84,27.93,82293.0,27.99,28.0,27.84,27.93,82293.0
2017-04-11 10:40:00,27.91,27.92,27.8,27.8,73965.0,27.91,27.92,27.8,27.8,73965.0
2017-04-11 10:50:00,27.78,27.89,27.76,27.79,80402.0,27.78,27.89,27.76,27.79,80402.0
2017-04-11 11:00:00,27.79,27.93,27.75,27.79,59936.0,27.79,27.93,27.75,27.79,59936.0
2017-04-11 11:10:00,27.8,27.8,27.71,27.72,67853.0,27.8,27.8,27.71,27.72,67853.0
2017-04-11 11:20:00,27.72,27.78,27.67,27.68,56610.0,27.72,27.78,27.67,27.68,56610.0
2017-04-11 11:30:00,27.7,27.87,27.68,27.83,40233.0,27.7,27.87,27.68,27.83,40233.0
2017-04-11 11:40:00,27.83,27.96,27.78,27.94,76992.0,27.83,27.96,27.78,27.94,76992.0
2017-04-11 11:50:00,27.91,27.99,27.88,27.93,38809.0,27.91,27.99,27.88,27.93,38809.0
2017-04-11 12:00:00,27.92,27.92,27.8,27.87,40099.0,27.92,27.92,27.8,27.87,40099.0
2017-04-11 12:10:00,27.88,27.94,27.87,27.93,27176.0,27.88,27.94,27.87,27.93,27176.0
2017-04-11 12:20:00,27.93,27.97,27.84,27.91,33856.0,27.93,27.97,27.84,27.91,33856.0
2017-04-11 12:30:00,27.89,27.96,27.87,27.91,29357.0,27.89,27.96,27.87,27.91,29357.0
2017-04-11 12:40:00,27.91,27.92,27.85,27.87,28300.0,27.91,27.92,27.85,27.87,28300.0
2017-04-11 12:50:00,27.88,27.96,27.88,27.91,24153.0,27.88,27.96,27.88,27.91,24153.0
2017-04-11 13:00:00,27.93,28.07,27.91,28.01,77168.0,27.93,28.07,27.91,28.01,77168.0
2017-04-11 13:10:00,28.0,28.0,27.89,27.93,37062.0,28.0,28.0,27.89,27.93,37062.0
2017-04-11 13:20:00,27.92,27.93,27.85,27.88,29813.0,27.92,27.93,27.85,27.88,29813.0
2017-04-11 13:30:00,27.86,27.94,27.84,27.9,31757.0,27.86,27.94,27.84,27.9,31757.0
2017-04-11 13:40:00,27.91,27.91,27.82,27.86,94507.0,27.91,27.91,27.82,27.86,94507.0
2017-04-11 13:50:00,27.85,27.9,27.85,27.89,24792.0,27.85,27.9,27.85,27.89,24792.0
2017-04-11 14:00:00,27.9,27.99,27.86,27.97,43063.0,27.9,27.99,27.86,27.97,43063.0
2017-04-11 14:10:00,27.98,27.98,27.89,27.91,80129.0,27.98,27.98,27.89,27.91,80129.0
2017-04-11 14:20:00,27.91,28.06,27.9,28.04,46542.0,27.91,28.06,27.9,28.04,46542.0
2017-04-11 14:30:00,28.05,28.09,27.95,27.97,49005.0,28.05,28.09,27.95,27.97,49005.0
2017-04-11 14:40:00,27.97,28.09,27.97,28.06,40601.0,27.97,28.09,27.97,28.06,40601.0
2017-04-11 14:50:00,28.06,28.13,28.05,28.1,36112.0,28.06,28.13,28.05,28.1,36112.0
2017-04-11 15:00:00,28.11,28.12,28.05,28.08,40866.0,28.11,28.12,28.05,28.08,40866.0
2017-04-11 15:10:00,28.09,28.1,28.02,28.03,38280.0,28.09,28.1,28.02,28.03,38280.0
2017-04-11 15:20:00,28.03,28.07,28.02,28.05,45796.0,28.03,28.07,28.02,28.05,45796.0
2017-04-11 15:30:00,28.06,28.11,28.05,28.07,73738.0,28.06,28.11,28.05,28.07,73738.0
2017-04-11 15:40:00,28.07,28.09,28.03,28.05,93620.0,28.07,28.09,28.03,28.05,93620.0
2017-04-11 15:50:00,28.05,28.11,28.04,28.1,210392.0,28.05,28.11,28.04,28.1,210392.0
2017-04-12 09:30:00,28.1,28.17,27.86,27.98,107375.0,28.1,28.17,27.86,27.98,107375.0
2017-04-12 09:40:00,27.96,28.07,27.89,28.0,92044.0,27.96,28.07,27.89,28.0,92044.0
2017-04-12 09:50:00,28.0,28.02,27.84,27.84,71086.0,28.0,28.02,27.84,27.84,71086.0
2017-04-12 10:00:00,27.84,27.9,27.71,27.76,127578.0,27.84,27.9,27.71,27.76,127578.0
2017-04-12 10:10:00,27.74,27.92,27.71,27.86,29870.0,27.74,27.92,27.71,27.86,29870.0
2017-04-12 10:20:00,27.84,27.95,27.8,27.8,63385.0,27.84,27.95,27.8,27.8,63385.0
2017-04-12 10:30:00,27.82,27.92,27.82,27.88,25664.0,27.82,27.92,27.82,27.88,25664.0
2017-04-12 10:40:00,27.9,27.9,27.72,27.74,59156.0,27.9,27.9,27.72,27.74,59156.0
2017-04-12 10:50:00,27.74,27.74,27.66,27.71,105276.0,27.74,27.74,27.66,27.71,105276.0
2017-04-12 11:00:00,27.72,27.75,27.66,27.73,58570.0,27.72,27.75,27.66,27.73,58570.0
2017-04-12 11:10:00,27.74,27.77,27.7,27.73,36735.0,27.74,27.77,27.7,27.73,36735.0
2017-04-12 11:20:00,27.74,27.76,27.7,27.75,52446.0,27.74,27.76,27.7,27.75,52446.0
2017-04-12 11:30:00,27.75,27.8,27.72,27.75,56214.0,27.75,27.8,27.72,27.75,56214.0
2017-04-12 11:40:00,27.75,27.85,27.74,27.84,28756.0,27.75,27.85,27.74,27.84,28756.0
2017-04-12 11:50:00,27.83,27.9,27.8,27.89,32637.0,27.83,27.9,27.8,27.89,32637.0
2017-04-12 12:00:00,27.89,28.0,27.87,27.92,52009.0,27.89,28.0,27.87,27.92,52009.0
2017-04-12 12:10:00,27.91,27.98,27.91,27.97,34422.0,27.91,27.98,27.91,27.97,34422.0
2017-04-12 12:20:00,27.96,27.98,27.84,27.85,39833.0,27.96,27.98,27.84,27.85,39833.0
2017-04-12 12:30:00,27.86,27.9,27.85,27.89,16690.0,27.86,27.9,27.85,27.89,16690.0
2017-04-12 12:40:00,27.9,28.04,27.89,28.01,24800.0,27.9,28.04,27.89,28.01,24800.0
2017-04-12 12:50:00,28.01,28.02,27.87,27.89,44120.0,28.01,28.02,27.87,27.89,44120.0
2017-04-12 13:00:00,27.89,27.91,27.87,27.88,144107.0,27.89,27.91,27.87,27.88,144107.0
2017-04-12 13:10:00,27.87,27.91,27.87,27.88,108163.0,27.87,27.91,27.87,27.88,108163.0
2017-04-12 13:20:00,27.87,27.9,27.85,27.87,83861.0,27.87,27.9,27.85,27.87,83861.0
2017-04-12 13:30:00,27.88,27.9,27.86,27.86,65733.0,27.88,27.9,27.86,27.86,65733.0
2017-04-12 13:40:00,27.87,27.93,27.86,27.92,65985.0,27.87,27.93,27.86,27.92,65985.0
2017-04-12 13:50:00,27.91,27.96,27.86,27.96,55508.0,27.91,27.96,27.86,27.96,55508.0
2017-04-12 14:00:00,27.96,27.97,27.87,27.92,30925.0,27.96,27.97,27.87,27.92,30925.0
2017-04-12 14:10:00,27.91,27.91,27.86,27.86,31987.0,27.91,27.91,27.86,27.86,31987.0
2017-04-12 14:20:00,27.86,27.92,27.85,27.92,22694.0,27.86,27.92,27.85,27.92,22694.0
2017-04-12 14:30:00,27.91,27.96,27.86,27.86,21863.0,27.91,27.96,27.86,27.86,21863.0
2017-04-12 14:40:00,27.85,27.89,27.82,27.89,30559.0,27.85,27.89,27.82,27.89,30559.0
2017-04-12 14:50:00,27.89,27.93,27.88,27.92,29128.0,27.89,27.93,27.88,27.92,29128.0
2017-04-12 15:00:00,27.91,27.93,27.89,27.9,40687.0,27.91,27.93,27.89,27.9,40687.0
2017-04-12 15:10:00,27.9,27.91,27.84,27.86,47322.0,27.9,27.91,27.84,27.86,47322.0
2017-04-12 15:20:00,27.86,27.99,27.86,27.98,55866.0,27.86,27.99,27.86,27.98,55866.0
2017-04-12 15:30:00,27.97,28.0,27.9,27.91,76542.0,27.97,28.0,27.9,27.91,76542.0
2017-04-12 15:40:00,27.93,27.97,27.88,27.9,70793.0,27.93,27.97,27.88,27.9,70793.0
2017-04-12 15:50:00,27.9,27.94,27.89,27.91,138563.0,27.9,27.94,27.89,27.91,138563.0
2017-04-13 09:30:00,27.86,28.01,27.78,27.98,56669.0,27.86,28.01,27.78,27.98,56669.0
2017-04-13 09:40:00,27.95,28.04,27.82,27.85,89867.0,27.95,28.04,27.82,27.85,89867.0
2017-04-13 09:50:00,27.87,27.94,27.76,27.8,63670.0,27.87,27.94,27.76,27.8,63670.0
2017-04-13 10:00:00,27.81,27.94,27.77,27.8,73855.0,27.81,27.94,27.77,27.8,73855.0
2017-04-13 10:10:00,27.78,27.8,27.71,27.72,59796.0,27.78,27.8,27.71,27.72,59796.0
2017-04-13 10:20:00,27.73,27.83,27.64,27.78,65383.0,27.73,27.83,27.64,27.78,65383.0
2017-04-13 10:30:00,27.77,27.95,27.77,27.93,63321.0,27.77,27.95,27.77,27.93,63321.0
2017-04-13 10:40:00,27.92,28.06,27.92,28.0,98428.0,27.92,28.06,27.92,28.0,98428.0
2017-04-13 10:50:00,27.99,28.02,27.95,27.96,38800.0,27.99,28.02,27.95,27.96,38800.0
2017-04-13 11:00:00,27.96,28.05,27.96,27.97,53601.0,27.96,28.05,27.96,27.97,53601.0
2017-04-13 11:10:00,27.97,28.01,27.95,27.97,50930.0,27.97,28.01,27.95,27.97,50930.0
2017-04-13 11:20:00,27.97,28.01,27.88,27.9,64556.0,27.97,28.01,27.88,27.9,64556.0
2017-04-13 11:30:00,27.88,27.92,27.82,27.82,17952.0,27.88,27.92,27.82,27.82,17952.0
2017-04-13 11:40:00,27.81,27.82,27.75,27.79,23502.0,27.81,27.82,27.75,27.79,23502.0
2017-04-13 11:50:00,27.78,27.79,27.75,27.75,24655.0,27.78,27.79,27.75,27.75,24655.0
2017-04-13 12:00:00,27.75,27.75,27.61,27.62,75924.0,27.75,27.75,27.61,27.62,75924.0
2017-04-13 12:10:00,27.63,27.69,27.61,27.64,41328.0,27.63,27.69,27.61,27.64,41328.0
2017-04-13 12:20:00,27.65,27.65,27.55,27.55,37141.0,27.65,27.65,27.55,27.55,37141.0
2017-04-13 12:30:00,27.55,27.6,27.52,27.55,24789.0,27.55,27.6,27.52,27.55,24789.0
2017-04-13 12:40:00,27.56,27.56,27.46,27.5,33830.0,27.56,27.56,27.46,27.5,33830.0
2017-04-13 12:50:00,27.49,27.58,27.47,27.54,32942.0,27.49,27.58,27.47,27.54,32942.0
2017-04-13 13:00:00,27.55,27.64,27.53,27.64,66244.0,27.55,27.64,27.53,27.64,66244.0
2017-04-13 13:10:00,27.63,27.7,27.6,27.64,90294.0,27.63,27.7,27.6,27.64,90294.0
2017-04-13 13:20:00,27.64,27.66,27.61,27.66,30231.0,27.64,27.66,27.61,27.66,30231.0
2017-04-13 13:30:00,27.65,27.69,27.62,27.63,14477.0,27.65,27.69,27.62,27.63,14477.0
2017-04-13 13:40:00,27.63,27.65,27.59,27.62,67573.0,27.63,27.65,27.59,27.62,67573.0
2017-04-13 13:50:00,27.61,27.65,27.59,27.61,42368.0,27.61,27.65,27.59,27.61,42368.0
2017-04-13 14:00:00,27.61,27.63,27.58,27.62,24216.0,27.61,27.63,27.58,27.62,24216.0
2017-04-13 14:10:00,27.61,27.65,27.61,27.62,18788.0,27.61,27.65,27.61,27.62,18788.0
2017-04-13 14:20:00,27.62,27.69,27.61,27.68,34805.0,27.62,27.69,27.61,27.68,34805.0
2017-04-13 14:30:00,27.69,27.77,27.67,27.67,53012.0,27.69,27.77,27.67,27.67,53012.0
2017-04-13 14:40:00,27.69,27.71,27.67,27.68,14697.0,27.69,27.71,27.67,27.68,14697.0
2017-04-13 14:50:00,27.69,27.75,27.68,27.73,16800.0,27.69,27.75,27.68,27.73,16800.0
2017-04-13 15:00:00,27.73,27.76,27.71,27.71,23889.0,27.73,27.76,27.71,27.71,23889.0
2017-04-13 15:10:00,27.71,27.71,27.62,27.64,21311.0,27.71,27.71,27.62,27.64,21311.0
2017-04-13 15:20:00,27.63,27.65,27.61,27.62,31645.0,27.63,27.65,27.61,27.62,31645.0
2017-04-13 15:30:00,27.63,27.64,27.52,27.54,191948.0,27.63,27.64,27.52,27.54,191948.0
2017-04-13 15:40:00,27.53,27.58,27.49,27.57,115508.0,27.53,27.58,27.49,27.57,115508.0
2017-04-13 15:50:00,27.56,27.56,27.41,27.42,230384.0,27.56,27.56,27.41,27.42,230384.0
2017-04-17 09:30:00,27.42,27.53,27.07,27.07,146440.0,27.42,27.53,27.07,27.07,146440.0
2017-04-17 09:40:00,27.07,27.2,27.0,27.2,70429.0,27.07,27.2,27.0,27.2,70429.0
2017-04-17 09:50:00,27.19,27.46,27.19,27.46,32784.0,27.19,27.46,27.19,27.46,32784.0
2017-04-17 10:00:00,27.44,27.55,27.41,27.51,36759.0,27.44,27.55,27.41,27.51,36759.0
2017-04-17 10:10:00,27.51,27.55,27.5,27.5,32028.0,27.51,27.55,27.5,27.5,32028.0
2017-04-17 10:20:00,27.5,27.5,27.35,27.4,27629.0,27.5,27.5,27.35,27.4,27629.0
2017-04-17 10:30:00,27.4,27.54,27.4,27.51,18258.0,27.4,27.54,27.4,27.51,18258.0
2017-04-17 10:40:00,27.48,27.48,27.38,27.45,34994.0,27.48,27.48,27.38,27.45,34994.0
2017-04-17 10:50:00,27.45,27.57,27.43,27.57,49918.0,27.45,27.57,27.43,27.57,49918.0
2017-04-17 11:00:00,27.56,27.65,27.54,27.62,43246.0,27.56,27.65,27.54,27.62,43246.0
2017-04-17 11:10:00,27.62,27.63,27.57,27.6,27616.0,27.62,27.63,27.57,27.6,27616.0
2017-04-17 11:20:00,27.6,27.63,27.55,27.55,54039.0,27.6,27.63,27.55,27.55,54039.0
2017-04-17 11:30:00,27.55,27.59,27.53,27.56,17101.0,27.55,27.59,27.53,27.56,17101.0
2017-04-17 11:40:00,27.56,27.56,27.48,27.49,12663.0,27.56,27.56,27.48,27.49,12663.0
2017-04-17 11:50:00,27.48,27.48,27.45,27.45,20901.0,27.48,27.48,27.45,27.45,20901.0
2017-04-17 12:00:00,27.44,27.49,27.43,27.44,16760.0,27.44,27.49,27.43,27.44,16760.0
2017-04-17 12:10:00,27.44,27.45,27.41,27.41,21189.0,27.44,27.45,27.41,27.41,21189.0
2017-04-17 12:20:00,27.42,27.45,27.4,27.4,18754.0,27.42,27.45,27.4,27.4,18754.0
2017-04-17 12:30:00,27.4,27.4,27.33,27.38,14618.0,27.4,27.4,27.33,27.38,14618.0
2017-04-17 12:40:00,27.37,27.38,27.32,27.32,14059.0,27.37,27.38,27.32,27.32,14059.0
2017-04-17 12:50:00,27.32,27.37,27.3,27.3,17682.0,27.32,27.37,27.3,27.3,17682.0
2017-04-17 13:00:00,27.31,27.32,27.29,27.31,27421.0,27.31,27.32,27.29,27.31,27421.0
2017-04-17 13:10:00,27.31,27.32,27.27,27.28,16350.0,27.31,27.32,27.27,27.28,16350.0
2017-04-17 13:20:00,27.28,27.33,27.28,27.31,18588.0,27.28,27.33,27.28,27.31,18588.0
2017-04-17 13:30:00,27.31,27.36,27.31,27.34,15832.0,27.31,27.36,27.31,27.34,15832.0
2017-04-17 13:40:00,27.34,27.35,27.3,27.3,21641.0,27.34,27.35,27.3,27.3,21641.0
2017-04-17 13:50:00,27.3,27.3,27.26,27.27,25351.0,27.3,27.3,27.26,27.27,25351.0
2017-04-17 14:00:00,27.27,27.32,27.26,27.29,41733.0,27.27,27.32,27.26,27.29,41733.0
2017-04-17 14:10:00,27.29,27.3,27.27,27.27,24906.0,27.29,27.3,27.27,27.27,24906.0
2017-04-17 14:20:00,27.27,27.27,27.19,27.21,77052.0,27.27,27.27,27.19,27.21,77052.0
2017-04-17 14:30:00,27.21,27.21,27.14,27.17,55560.0,27.21,27.21,27.14,27.17,55560.0
2017-04-17 14:40:00,27.17,27.17,27.09,27.16,77775.0,27.17,27.17,27.09,27.16,77775.0
2017-04-17 14:50:00,27.16,27.16,27.1,27.11,22581.0,27.16,27.16,27.1,27.11,22581.0
2017-04-17 15:00:00,27.1,27.23,27.08,27.22,91774.0,27.1,27.23,27.08,27.22,91774.0
2017-04-17 15:10:00,27.23,27.36,27.21,27.34,80067.0,27.23,27.36,27.21,27.34,80067.0
2017-04-17 15:20:00,27.35,27.41,27.32,27.36,66757.0,27.35,27.41,27.32,27.36,66757.0
2017-04-17 15:30:00,27.36,27.37,27.31,27.35,34581.0,27.36,27.37,27.31,27.35,34581.0
2017-04-17 15:40:00,27.35,27.39,27.33,27.38,75705.0,27.35,27.39,27.33,27.38,75705.0
2017-04-17 15:50:00,27.37,27.38,27.33,27.35,136431.0,27.37,27.38,27.33,27.35,136431.0
2017-04-18 09:30:00,27.11,27.26,27.05,27.12,85272.0,27.11,27.26,27.05,27.12,85272.0
2017-04-18 09:40:00,27.17,27.27,27.07,27.15,42923.0,27.17,27.27,27.07,27.15,42923.0
2017-04-18 09:50:00,27.12,27.15,27.01,27.02,80136.0,27.12,27.15,27.01,27.02,80136.0
2017-04-18 10:00:00,27.03,27.08,27.01,27.03,43988.0,27.03,27.08,27.01,27.03,43988.0
2017-04-18 10:10:00,27.04,27.15,27.01,27.02,39540.0,27.04,27.15,27.01,27.02,39540.0
2017-04-18 10:20:00,27.01,27.03,26.93,26.93,81841.0,27.01,27.03,26.93,26.93,81841.0
2017-04-18 10:30:00,26.93,26.97,26.85,26.88,69038.0,26.93,26.97,26.85,26.88,69038.0
2017-04-18 10:40:00,26.87,26.91,26.79,26.84,90786.0,26.87,26.91,26.79,26.84,90786.0
2017-04-18 10:50:00,26.82,26.85,26.77,26.85,62199.0,26.82,26.85,26.77,26.85,62199.0
2017-04-18 11:00:00,26.86,26.87,26.77,26.78,35590.0,26.86,26.87,26.77,26.78,35590.0
2017-04-18 11:10:00,26.78,26.87,26.77,26.82,46564.0,26.78,26.87,26.77,26.82,46564.0
2017-04-18 11:20:00,26.82,26.93,26.81,26.91,37839.0,26.82,26.93,26.81,26.91,37839.0
2017-04-18 11:30:00,26.92,26.98,26.84,26.88,36482.0,26.92,26.98,26.84,26.88,36482.0
2017-04-18 11:40:00,26.88,26.94,26.85,26.91,25863.0,26.88,26.94,26.85,26.91,25863.0
2017-04-18 11:50:00,26.91,26.94,26.86,26.86,20505.0,26.91,26.94,26.86,26.86,20505.0
2017-04-18 12:00:00,26.85,26.9,26.81,26.82,23450.0,26.85,26.9,26.81,26.82,23450.0
2017-04-18 12:10:00,26.82,26.9,26.8,26.85,51635.0,26.82,26.9,26.8,26.85,51635.0
2017-04-18 12:20:00,26.86,26.88,26.85,26.86,13845.0,26.86,26.88,26.85,26.86,13845.0
2017-04-18 12:30:00,26.86,26.88,26.8,26.81,35106.0,26.86,26.88,26.8,26.81,35106.0
2017-04-18 12:40:00,26.82,26.85,26.8,26.8,49674.0,26.82,26.85,26.8,26.8,49674.0
2017-04-18 12:50:00,26.8,26.87,26.78,26.82,75697.0,26.8,26.87,26.78,26.82,75697.0
2017-04-18 13:00:00,26.82,26.84,26.71,26.73,49582.0,26.82,26.84,26.71,26.73,49582.0
2017-04-18 13:10:00,26.74,26.81,26.73,26.79,21896.0,26.74,26.81,26.73,26.79,21896.0
2017-04-18 13:20:00,26.8,26.82,26.77,26.82,22967.0,26.8,26.82,26.77,26.82,22967.0
2017-04-18 13:30:00,26.83,26.96,26.82,26.95,21860.0,26.83,26.96,26.82,26.95,21860.0
2017-04-18 13:40:00,26.97,27.06,26.96,27.0,41774.0,26.97,27.06,26.96,27.0,41774.0
2017-04-18 13:50:00,27.01,27.01,26.92,26.92,33874.0,27.01,27.01,26.92,26.92,33874.0
2017-04-18 14:00:00,26.93,26.99,26.92,26.96,57953.0,26.93,26.99,26.92,26.96,57953.0
2017-04-18 14:10:00,26.95,26.99,26.95,26.98,26214.0,26.95,26.99,26.95,26.98,26214.0
2017-04-18 14:20:00,26.99,27.01,26.96,27.01,38389.0,26.99,27.01,26.96,27.01,38389.0
2017-04-18 14:30:00,27.01,27.04,27.0,27.02,29902.0,27.01,27.04,27.0,27.02,29902.0
2017-04-18 14:40:00,27.03,27.04,26.94,27.0,42526.0,27.03,27.04,26.94,27.0,42526.0
2017-04-18 14:50:00,26.99,26.99,26.89,26.9,50764.0,26.99,26.99,26.89,26.9,50764.0
2017-04-18 15:00:00,26.91,26.94,26.88,26.9,46706.0,26.91,26.94,26.88,26.9,46706.0
2017-04-18 15:10:00,26.9,26.91,26.86,26.89,35031.0,26.9,26.91,26.86,26.89,35031.0
2017-04-18 15:20:00,26.9,26.94,26.89,26.89,35756.0,26.9,26.94,26.89,26.89,35756.0
2017-04-18 15:30:00,26.9,26.92,26.88,26.89,64608.0,26.9,26.92,26.88,26.89,64608.0
2017-04-18 15:40:00,26.89,26.92,26.89,26.91,57093.0,26.89,26.92,26.89,26.91,57093.0
2017-04-18 15:50:00,26.91,26.93,26.88,26.89,186958.0,26.91,26.93,26.88,26.89,186958.0
2017-04-19 09:30:00,27.05,27.23,27.0,27.16,68654.0,27.05,27.23,27.0,27.16,68654.0
2017-04-19 09:40:00,27.16,27.27,27.1,27.14,85961.0,27.16,27.27,27.1,27.14,85961.0
2017-04-19 09:50:00,27.15,27.21,27.11,27.15,21543.0,27.15,27.21,27.11,27.15,21543.0
2017-04-19 10:00:00,27.16,27.24,27.14,27.16,43632.0,27.16,27.24,27.14,27.16,43632.0
2017-04-19 10:10:00,27.14,27.15,27.07,27.1,44180.0,27.14,27.15,27.07,27.1,44180.0
2017-04-19 10:20:00,27.1,27.14,27.02,27.13,41296.0,27.1,27.14,27.02,27.13,41296.0
2017-04-19 10:30:00,27.13,27.14,27.05,27.1,20642.0,27.13,27.14,27.05,27.1,20642.0
2017-04-19 10:40:00,27.09,27.1,26.97,26.97,63563.0,27.09,27.1,26.97,26.97,63563.0
2017-04-19 10:50:00,26.97,27.06,26.96,27.01,42764.0,26.97,27.06,26.96,27.01,42764.0
2017-04-19 11:00:00,27.01,27.04,26.99,27.03,27050.0,27.01,27.04,26.99,27.03,27050.0
2017-04-19 11:10:00,27.03,27.09,27.01,27.08,27977.0,27.03,27.09,27.01,27.08,27977.0
2017-04-19 11:20:00,27.08,27.14,27.05,27.11,38342.0,27.08,27.14,27.05,27.11,38342.0
2017-04-19 11:30:00,27.12,27.12,27.06,27.08,27560.0,27.12,27.12,27.06,27.08,27560.0
2017-04-19 11:40:00,27.07,27.1,27.06,27.09,24932.0,27.07,27.1,27.06,27.09,24932.0
2017-04-19 11:50:00,27.09,27.09,27.03,27.04,40596.0,27.09,27.09,27.03,27.04,40596.0
2017-04-19 12:00:00,27.05,27.05,26.96,26.96,29568.0,27.05,27.05,26.96,26.96,29568.0
2017-04-19 12:10:00,26.96,26.96,26.91,26.92,16994.0,26.96,26.96,26.91,26.92,16994.0
2017-04-19 12:20:00,26.91,26.99,26.9,26.91,70465.0,26.91,26.99,26.9,26.91,70465.0
2017-04-19 12:30:00,26.91,26.94,26.91,26.93,29654.0,26.91,26.94,26.91,26.93,29654.0
2017-04-19 12:40:00,26.93,26.93,26.84,26.85,26459.0,26.93,26.93,26.84,26.85,26459.0
2017-04-19 12:50:00,26.85,26.88,26.8,26.82,48890.0,26.85,26.88,26.8,26.82,48890.0
2017-04-19 13:00:00,26.82,26.86,26.78,26.78,36579.0,26.82,26.86,26.78,26.78,36579.0
2017-04-19 13:10:00,26.78,26.8,26.7,26.72,38994.0,26.78,26.8,26.7,26.72,38994.0
2017-04-19 13:20:00,26.71,26.78,26.69,26.77,32506.0,26.71,26.78,26.69,26.77,32506.0
2017-04-19 13:30:00,26.75,26.8,26.74,26.74,17410.0,26.75,26.8,26.74,26.74,17410.0
2017-04-19 13:40:00,26.74,26.79,26.73,26.78,46582.0,26.74,26.79,26.73,26.78,46582.0
2017-04-19 13:50:00,26.78,26.8,26.73,26.73,21269.0,26.78,26.8,26.73,26.73,21269.0
2017-04-19 14:00:00,26.73,26.75,26.61,26.65,61420.0,26.73,26.75,26.61,26.65,61420.0
2017-04-19 14:10:00,26.64,26.66,26.61,26.62,41786.0,26.64,26.66,26.61,26.62,41786.0
2017-04-19 14:20:00,26.62,26.64,26.57,26.64,64123.0,26.62,26.64,26.57,26.64,64123.0
2017-04-19 14:30:00,26.63,26.63,26.58,26.61,35780.0,26.63,26.63,26.58,26.61,35780.0
2017-04-19 14:40:00,26.62,26.63,26.55,26.55,47905.0,26.62,26.63,26.55,26.55,47905.0
2017-04-19 14:50:00,26.56,26.56,26.52,26.55,46250.0,26.56,26.56,26.52,26.55,46250.0
2017-04-19 15:00:00,26.55,26.56,26.51,26.55,30227.0,26.55,26.56,26.51,26.55,30227.0
2017-04-19 15:10:00,26.55,26.59,26.53,26.59,33135.0,26.55,26.59,26.53,26.59,33135.0
2017-04-19 15:20:00,26.6,26.64,26.56,26.57,82286.0,26.6,26.64,26.56,26.57,82286.0
2017-04-19 15:30:00,26.56,26.59,26.54,26.58,63394.0,26.56,26.59,26.54,26.58,63394.0
2017-04-19 15:40:00,26.58,26.61,26.56,26.56,79707.0,26.58,26.61,26.56,26.56,79707.0
2017-04-19 15:50:00,26.55,26.56,26.51,26.54,230813.0,26.55,26.56,26.51,26.54,230813.0
2017-04-20 09:30:00,26.75,26.88,26.51,26.79,81020.0,26.75,26.88,26.51,26.79,81020.0
2017-04-20 09:40:00,26.75,26.83,26.6,26.6,88431.0,26.75,26.83,26.6,26.6,88431.0
2017-04-20 09:50:00,26.61,26.68,26.42,26.43,79324.0,26.61,26.68,26.42,26.43,79324.0
2017-04-20 10:00:00,26.43,26.57,26.42,26.56,62843.0,26.43,26.57,26.42,26.56,62843.0
2017-04-20 10:10:00,26.56,26.62,26.53,26.57,67357.0,26.56,26.62,26.53,26.57,67357.0
2017-04-20 10:20:00,26.56,26.6,26.47,26.49,60745.0,26.56,26.6,26.47,26.49,60745.0
2017-04-20 10:30:00,26.5,26.52,26.41,26.49,74241.0,26.5,26.52,26.41,26.49,74241.0
2017-04-20 10:40:00,26.5,26.65,26.49,26.65,56043.0,26.5,26.65,26.49,26.65,56043.0
2017-04-20 10:50:00,26.65,26.77,26.62,26.74,134300.0,26.65,26.77,26.62,26.74,134300.0
2017-04-20 11:00:00,26.74,26.76,26.67,26.76,93557.0,26.74,26.76,26.67,26.76,93557.0
2017-04-20 11:10:00,26.77,26.84,26.72,26.77,79866.0,26.77,26.84,26.72,26.77,79866.0
2017-04-20 11:20:00,26.77,26.84,26.73,26.79,35017.0,26.77,26.84,26.73,26.79,35017.0
2017-04-20 11:30:00,26.8,26.89,26.73,26.88,45887.0,26.8,26.89,26.73,26.88,45887.0
2017-04-20 11:40:00,26.88,27.01,26.86,26.98,83569.0,26.88,27.01,26.86,26.98,83569.0
2017-04-20 11:50:00,26.98,27.02,26.9,26.94,49124.0,26.98,27.02,26.9,26.94,49124.0
2017-04-20 12:00:00,26.94,26.99,26.88,26.9,38195.0,26.94,26.99,26.88,26.9,38195.0
2017-04-20 12:10:00,26.9,26.92,26.81,26.82,53258.0,26.9,26.92,26.81,26.82,53258.0
2017-04-20 12:20:00,26.82,26.9,26.8,26.84,57245.0,26.82,26.9,26.8,26.84,57245.0
2017-04-20 12:30:00,26.85,26.89,26.82,26.85,37470.0,26.85,26.89,26.82,26.85,37470.0
2017-04-20 12:40:00,26.85,26.89,26.83,26.86,31655.0,26.85,26.89,26.83,26.86,31655.0
2017-04-20 12:50:00,26.86,26.86,26.77,26.78,35664.0,26.86,26.86,26.77,26.78,35664.0
2017-04-20 13:00:00,26.77,26.84,26.77,26.78,24526.0,26.77,26.84,26.77,26.78,24526.0
2017-04-20 13:10:00,26.77,26.83,26.74,26.74,24331.0,26.77,26.83,26.74,26.74,24331.0
2017-04-20 13:20:00,26.74,26.84,26.74,26.83,33521.0,26.74,26.84,26.74,26.83,33521.0
2017-04-20 13:30:00,26.83,26.83,26.78,26.8,28199.0,26.83,26.83,26.78,26.8,28199.0
2017-04-20 13:40:00,26.8,26.8,26.73,26.74,35350.0,26.8,26.8,26.73,26.74,35350.0
2017-04-20 13:50:00,26.75,26.82,26.74,26.78,35084.0,26.75,26.82,26.74,26.78,35084.0
2017-04-20 14:00:00,26.78,26.86,26.75,26.84,49053.0,26.78,26.86,26.75,26.84,49053.0
2017-04-20 14:10:00,26.85,26.88,26.81,26.81,41058.0,26.85,26.88,26.81,26.81,41058.0
2017-04-20 14:20:00,26.81,26.88,26.81,26.85,100511.0,26.81,26.88,26.81,26.85,100511.0
2017-04-20 14:30:00,26.85,26.88,26.82,26.85,60995.0,26.85,26.88,26.82,26.85,60995.0
2017-04-20 14:40:00,26.85,26.89,26.82,26.84,39111.0,26.85,26.89,26.82,26.84,39111.0
2017-04-20 14:50:00,26.84,26.86,26.79,26.79,27455.0,26.84,26.86,26.79,26.79,27455.0
2017-04-20 15:00:00,26.78,26.8,26.75,26.77,43468.0,26.78,26.8,26.75,26.77,43468.0
2017-04-20 15:10:00,26.77,26.78,26.73,26.74,71673.0,26.77,26.78,26.73,26.74,71673.0
2017-04-20 15:20:00,26.74,26.79,26.71,26.79,55876.0,26.74,26.79,26.71,26.79,55876.0
2017-04-20 15:30:00,26.79,26.82,26.79,26.82,27098.0,26.79,26.82,26.79,26.82,27098.0
2017-04-20 15:40:00,26.81,26.82,26.75,26.78,74998.0,26.81,26.82,26.75,26.78,74998.0
2017-04-20 15:50:00,26.79,26.82,26.74,26.75,123557.0,26.79,26.82,26.74,26.75,123557.0
2017-04-21 09:30:00,26.71,27.0,26.68,26.82,81389.0,26.71,27.0,26.68,26.82,81389.0
2017-04-21 09:40:00,26.83,26.89,26.71,26.73,43320.0,26.83,26.89,26.71,26.73,43320.0
2017-04-21 09:50:00,26.74,26.79,26.69,26.77,113522.0,26.74,26.79,26.69,26.77,113522.0
2017-04-21 10:00:00,26.77,26.85,26.73,26.77,80137.0,26.77,26.85,26.73,26.77,80137.0
2017-04-21 10:10:00,26.76,26.8,26.75,26.78,27947.0,26.76,26.8,26.75,26.78,27947.0
2017-04-21 10:20:00,26.78,26.83,26.76,26.79,40175.0,26.78,26.83,26.76,26.79,40175.0
2017-04-21 10:30:00,26.79,26.79,26.72,26.74,40078.0,26.79,26.79,26.72,26.74,40078.0
2017-04-21 10:40:00,26.75,26.82,26.72,26.75,62899.0,26.75,26.82,26.72,26.75,62899.0
2017-04-21 10:50:00,26.74,26.78,26.7,26.78,32533.0,26.74,26.78,26.7,26.78,32533.0
2017-04-21 11:00:00,26.77,26.78,26.74,26.75,45606.0,26.77,26.78,26.74,26.75,45606.0
2017-04-21 11:10:00,26.76,26.81,26.73,26.78,91317.0,26.76,26.81,26.73,26.78,91317.0
2017-04-21 11:20:00,26.77,26.79,26.74,26.79,25692.0,26.77,26.79,26.74,26.79,25692.0
2017-04-21 11:30:00,26.79,26.81,26.76,26.79,30030.0,26.79,26.81,26.76,26.79,30030.0
2017-04-21 11:40:00,26.79,26.82,26.76,26.77,44644.0,26.79,26.82,26.76,26.77,44644.0
2017-04-21 11:50:00,26.76,26.82,26.74,26.81,56963.0,26.76,26.82,26.74,26.81,56963.0
2017-04-21 12:00:00,26.81,26.83,26.76,26.79,31228.0,26.81,26.83,26.76,26.79,31228.0
2017-04-21 12:10:00,26.78,26.8,26.76,26.78,20816.0,26.78,26.8,26.76,26.78,20816.0
2017-04-21 12:20:00,26.77,26.78,26.74,26.76,30417.0,26.77,26.78,26.74,26.76,30417.0
2017-04-21 12:30:00,26.76,26.79,26.75,26.76,21367.0,26.76,26.79,26.75,26.76,21367.0
2017-04-21 12:40:00,26.76,26.79,26.75,26.77,27522.0,26.76,26.79,26.75,26.77,27522.0
2017-04-21 12:50:00,26.77,26.77,26.74,26.75,16114.0,26.77,26.77,26.74,26.75,16114.0
2017-04-21 13:00:00,26.74,26.77,26.72,26.75,21401.0,26.74,26.77,26.72,26.75,21401.0
2017-04-21 13:10:00,26.75,26.76,26.7,26.75,29681.0,26.75,26.76,26.7,26.75,29681.0
2017-04-21 13:20:00,26.74,26.75,26.73,26.74,11312.0,26.74,26.75,26.73,26.74,11312.0
2017-04-21 13:30:00,26.73,26.78,26.73,26.76,31124.0,26.73,26.78,26.73,26.76,31124.0
2017-04-21 13:40:00,26.75,26.77,26.73,26.76,25107.0,26.75,26.77,26.73,26.76,25107.0
2017-04-21 13:50:00,26.77,26.87,26.76,26.85,69326.0,26.77,26.87,26.76,26.85,69326.0
2017-04-21 14:00:00,26.84,26.89,26.8,26.85,39647.0,26.84,26.89,26.8,26.85,39647.0
2017-04-21 14:10:00,26.86,26.88,26.83,26.87,21825.0,26.86,26.88,26.83,26.87,21825.0
2017-04-21 14:20:00,26.86,26.95,26.86,26.94,17646.0,26.86,26.95,26.86,26.94,17646.0
2017-04-21 14:30:00,26.93,26.94,26.88,26.89,32070.0,26.93,26.94,26.88,26.89,32070.0
2017-04-21 14:40:00,26.89,26.89,26.81,26.82,34609.0,26.89,26.89,26.81,26.82,34609.0
2017-04-21 14:50:00,26.82,26.85,26.81,26.82,19801.0,26.82,26.85,26.81,26.82,19801.0
2017-04-21 15:00:00,26.81,26.84,26.78,26.79,24205.0,26.81,26.84,26.78,26.79,24205.0
2017-04-21 15:10:00,26.79,26.83,26.78,26.81,33800.0,26.79,26.83,26.78,26.81,33800.0
2017-04-21 15:20:00,26.81,26.83,26.8,26.82,16052.0,26.81,26.83,26.8,26.82,16052.0
2017-04-21 15:30:00,26.81,26.82,26.78,26.81,31206.0,26.81,26.82,26.78,26.81,31206.0
2017-04-21 15:40:00,26.8,26.82,26.79,26.8,58703.0,26.8,26.82,26.79,26.8,58703.0
2017-04-21 15:50:00,26.8,26.82,26.78,26.8,248779.0,26.8,26.82,26.78,26.8,248779.0
2017-04-24 09:30:00,27.25,27.44,27.08,27.18,153771.0,27.25,27.44,27.08,27.18,153771.0
2017-04-24 09:40:00,27.16,27.21,27.04,27.07,41235.0,27.16,27.21,27.04,27.07,41235.0
2017-04-24 09:50:00,27.07,27.12,26.86,26.94,150568.0,27.07,27.12,26.86,26.94,150568.0
2017-04-24 10:00:00,26.92,27.01,26.79,26.85,72142.0,26.92,27.01,26.79,26.85,72142.0
2017-04-24 10:10:00,26.87,26.95,26.81,26.86,59345.0,26.87,26.95,26.81,26.86,59345.0
2017-04-24 10:20:00,26.88,26.92,26.81,26.86,31425.0,26.88,26.92,26.81,26.86,31425.0
2017-04-24 10:30:00,26.86,26.9,26.79,26.81,38001.0,26.86,26.9,26.79,26.81,38001.0
2017-04-24 10:40:00,26.8,26.85,26.78,26.82,42368.0,26.8,26.85,26.78,26.82,42368.0
2017-04-24 10:50:00,26.84,26.94,26.79,26.92,49256.0,26.84,26.94,26.79,26.92,49256.0
2017-04-24 11:00:00,26.93,26.94,26.82,26.85,28178.0,26.93,26.94,26.82,26.85,28178.0
2017-04-24 11:10:00,26.85,26.88,26.82,26.85,41774.0,26.85,26.88,26.82,26.85,41774.0
2017-04-24 11:20:00,26.85,26.89,26.82,26.88,34852.0,26.85,26.89,26.82,26.88,34852.0
2017-04-24 11:30:00,26.88,26.99,26.87,26.98,40843.0,26.88,26.99,26.87,26.98,40843.0
2017-04-24 11:40:00,26.99,27.05,26.99,27.03,52845.0,26.99,27.05,26.99,27.03,52845.0
2017-04-24 11:50:00,27.04,27.08,27.0,27.01,88802.0,27.04,27.08,27.0,27.01,88802.0
2017-04-24 12:00:00,27.01,27.05,27.0,27.05,45922.0,27.01,27.05,27.0,27.05,45922.0
2017-04-24 12:10:00,27.05,27.1,27.02,27.02,22636.0,27.05,27.1,27.02,27.02,22636.0
2017-04-24 12:20:00,27.04,27.06,27.01,27.05,35104.0,27.04,27.06,27.01,27.05,35104.0
2017-04-24 12:30:00,27.05,27.09,27.03,27.07,29321.0,27.05,27.09,27.03,27.07,29321.0
2017-04-24 12:40:00,27.07,27.14,27.07,27.1,60387.0,27.07,27.14,27.07,27.1,60387.0
2017-04-24 12:50:00,27.09,27.15,27.09,27.15,49566.0,27.09,27.15,27.09,27.15,49566.0
2017-04-24 13:00:00,27.15,27.15,27.1,27.12,32110.0,27.15,27.15,27.1,27.12,32110.0
2017-04-24 13:10:00,27.12,27.15,27.09,27.13,25127.0,27.12,27.15,27.09,27.13,25127.0
2017-04-24 13:20:00,27.14,27.16,27.1,27.14,28734.0,27.14,27.16,27.1,27.14,28734.0
2017-04-24 13:30:00,27.13,27.18,27.12,27.18,40536.0,27.13,27.18,27.12,27.18,40536.0
2017-04-24 13:40:00,27.17,27.17,27.11,27.12,38827.0,27.17,27.17,27.11,27.12,38827.0
2017-04-24 13:50:00,27.12,27.14,27.09,27.1,31481.0,27.12,27.14,27.09,27.1,31481.0
2017-04-24 14:00:00,27.11,27.15,27.1,27.12,41550.0,27.11,27.15,27.1,27.12,41550.0
2017-04-24 14:10:00,27.12,27.13,27.08,27.11,62978.0,27.12,27.13,27.08,27.11,62978.0
2017-04-24 14:20:00,27.11,27.15,27.1,27.12,81104.0,27.11,27.15,27.1,27.12,81104.0
2017-04-24 14:30:00,27.11,27.12,27.08,27.11,45311.0,27.11,27.12,27.08,27.11,45311.0
2017-04-24 14:40:00,27.1,27.12,27.05,27.06,24659.0,27.1,27.12,27.05,27.06,24659.0
2017-04-24 14:50:00,27.06,27.08,27.04,27.06,25153.0,27.06,27.08,27.04,27.06,25153.0
2017-04-24 15:00:00,27.06,27.12,27.05,27.12,32707.0,27.06,27.12,27.05,27.12,32707.0
2017-04-24 15:10:00,27.12,27.13,27.08,27.11,68630.0,27.12,27.13,27.08,27.11,68630.0
2017-04-24 15:20:00,27.11,27.12,27.07,27.11,66716.0,27.11,27.12,27.07,27.11,66716.0
2017-04-24 15:30:00,27.12,27.12,27.09,27.11,111675.0,27.12,27.12,27.09,27.11,111675.0
2017-04-24 15:40:00,27.1,27.12,27.09,27.1,133765.0,27.1,27.12,27.09,27.1,133765.0
2017-04-24 15:50:00,27.11,27.11,27.04,27.09,246761.0,27.11,27.11,27.04,27.09,246761.0
2017-04-25 09:30:00,27.28,27.46,27.23,27.4,129094.0,27.28,27.46,27.23,27.4,129094.0
2017-04-25 09:40:00,27.42,27.48,27.4,27.41,79449.0,27.42,27.48,27.4,27.41,79449.0
2017-04-25 09:50:00,27.41,27.43,27.33,27.37,43605.0,27.41,27.43,27.33,27.37,43605.0
2017-04-25 10:00:00,27.35,27.37,27.27,27.28,37339.0,27.35,27.37,27.27,27.28,37339.0
2017-04-25 10:10:00,27.27,27.37,27.22,27.26,71116.0,27.27,27.37,27.22,27.26,71116.0
2017-04-25 10:20:00,27.26,27.3,27.16,27.18,35738.0,27.26,27.3,27.16,27.18,35738.0
2017-04-25 10:30:00,27.19,27.19,27.09,27.1,28248.0,27.19,27.19,27.09,27.1,28248.0
2017-04-25 10:40:00,27.1,27.18,27.08,27.17,37168.0,27.1,27.18,27.08,27.17,37168.0
2017-04-25 10:50:00,27.16,27.19,27.13,27.16,21585.0,27.16,27.19,27.13,27.16,21585.0
2017-04-25 11:00:00,27.16,27.18,27.11,27.14,20910.0,27.16,27.18,27.11,27.14,20910.0
2017-04-25 11:10:00,27.14,27.18,27.12,27.16,13073.0,27.14,27.18,27.12,27.16,13073.0
2017-04-25 11:20:00,27.17,27.21,27.13,27.14,37750.0,27.17,27.21,27.13,27.14,37750.0
2017-04-25 11:30:00,27.14,27.17,27.13,27.16,24132.0,27.14,27.17,27.13,27.16,24132.0
2017-04-25 11:40:00,27.16,27.19,27.15,27.15,22471.0,27.16,27.19,27.15,27.15,22471.0
2017-04-25 11:50:00,27.15,27.19,27.14,27.17,24086.0,27.15,27.19,27.14,27.17,24086.0
2017-04-25 12:00:00,27.18,27.25,27.18,27.22,42621.0,27.18,27.25,27.18,27.22,42621.0
2017-04-25 12:10:00,27.23,27.24,27.19,27.2,22745.0,27.23,27.24,27.19,27.2,22745.0
2017-04-25 12:20:00,27.19,27.22,27.17,27.17,41195.0,27.19,27.22,27.17,27.17,41195.0
2017-04-25 12:30:00,27.17,27.18,27.15,27.18,27053.0,27.17,27.18,27.15,27.18,27053.0
2017-04-25 12:40:00,27.16,27.17,27.14,27.16,11967.0,27.16,27.17,27.14,27.16,11967.0
2017-04-25 12:50:00,27.17,27.21,27.15,27.17,21966.0,27.17,27.21,27.15,27.17,21966.0
2017-04-25 13:00:00,27.17,27.2,27.16,27.19,14937.0,27.17,27.2,27.16,27.19,14937.0
2017-04-25 13:10:00,27.2,27.25,27.19,27.22,21429.0,27.2,27.25,27.19,27.22,21429.0
2017-04-25 13:20:00,27.22,27.28,27.21,27.23,35168.0,27.22,27.28,27.21,27.23,35168.0
2017-04-25 13:30:00,27.24,27.24,27.21,27.23,16097.0,27.24,27.24,27.21,27.23,16097.0
2017-04-25 13:40:00,27.23,27.26,27.22,27.25,23002.0,27.23,27.26,27.22,27.25,23002.0
2017-04-25 13:50:00,27.25,27.27,27.24,27.26,14866.0,27.25,27.27,27.24,27.26,14866.0
2017-04-25 14:00:00,27.26,27.34,27.26,27.32,24285.0,27.26,27.34,27.26,27.32,24285.0
2017-04-25 14:10:00,27.31,27.42,27.31,27.41,37503.0,27.31,27.42,27.31,27.41,37503.0
2017-04-25 14:20:00,27.42,27.43,27.36,27.36,37775.0,27.42,27.43,27.36,27.36,37775.0
2017-04-25 14:30:00,27.36,27.37,27.32,27.34,39794.0,27.36,27.37,27.32,27.34,39794.0
2017-04-25 14:40:00,27.34,27.35,27.29,27.3,23372.0,27.34,27.35,27.29,27.3,23372.0
2017-04-25 14:50:00,27.3,27.32,27.27,27.31,31753.0,27.3,27.32,27.27,27.31,31753.0
2017-04-25 15:00:00,27.31,27.35,27.3,27.34,20017.0,27.31,27.35,27.3,27.34,20017.0
2017-04-25 15:10:00,27.33,28.05,27.29,27.4,145653.0,27.33,28.05,27.29,27.4,145653.0
2017-04-25 15:20:00,27.4,27.4,27.36,27.38,52548.0,27.4,27.4,27.36,27.38,52548.0
2017-04-25 15:30:00,27.37,27.38,27.34,27.37,91821.0,27.37,27.38,27.34,27.37,91821.0
2017-04-25 15:40:00,27.36,27.54,27.34,27.52,232762.0,27.36,27.54,27.34,27.52,232762.0
2017-04-25 15:50:00,27.51,27.64,27.49,27.55,603432.0,27.51,27.64,27.49,27.55,603432.0
2017-04-26 09:30:00,27.52,27.8,27.42,27.59,157401.0,27.52,27.8,27.42,27.59,157401.0
2017-04-26 09:40:00,27.57,27.63,27.41,27.62,79049.0,27.57,27.63,27.41,27.62,79049.0
2017-04-26 09:50:00,27.62,28.01,27.6,27.97,115626.0,27.62,28.01,27.6,27.97,115626.0
2017-04-26 10:00:00,27.99,28.3,27.96,28.26,144393.0,27.99,28.3,27.96,28.26,144393.0
2017-04-26 10:10:00,28.27,28.36,28.2,28.29,177608.0,28.27,28.36,28.2,28.29,177608.0
2017-04-26 10:20:00,28.28,28.83,28.22,28.83,292560.0,28.28,28.83,28.22,28.83,292560.0
2017-04-26 10:30:00,28.83,29.02,28.75,28.81,378652.0,28.83,29.02,28.75,28.81,378652.0
2017-04-26 10:40:00,28.82,28.9,28.58,28.62,165138.0,28.82,28.9,28.58,28.62,165138.0
2017-04-26 10:50:00,28.62,28.81,28.61,28.8,98771.0,28.62,28.81,28.61,28.8,98771.0
2017-04-26 11:00:00,28.82,28.84,28.75,28.81,125740.0,28.82,28.84,28.75,28.81,125740.0
2017-04-26 11:10:00,28.81,28.82,28.73,28.81,79242.0,28.81,28.82,28.73,28.81,79242.0
2017-04-26 11:20:00,28.81,28.83,28.7,28.76,108315.0,28.81,28.83,28.7,28.76,108315.0
2017-04-26 11:30:00,28.75,28.77,28.7,28.76,61146.0,28.75,28.77,28.7,28.76,61146.0
2017-04-26 11:40:00,28.77,28.8,28.39,28.6,450072.0,28.77,28.8,28.39,28.6,450072.0
2017-04-26 11:50:00,28.6,28.64,28.57,28.62,150920.0,28.6,28.64,28.57,28.62,150920.0
2017-04-26 12:00:00,28.62,29.14,28.6,29.11,366071.0,28.62,29.14,28.6,29.11,366071.0
2017-04-26 12:10:00,29.11,29.18,29.06,29.06,182992.0,29.11,29.18,29.06,29.06,182992.0
2017-04-26 12:20:00,29.07,29.13,29.03,29.13,169034.0,29.07,29.13,29.03,29.13,169034.0
2017-04-26 12:30:00,29.13,29.13,28.93,28.95,76094.0,29.13,29.13,28.93,28.95,76094.0
2017-04-26 12:40:00,28.93,29.02,28.92,28.97,40816.0,28.93,29.02,28.92,28.97,40816.0
2017-04-26 12:50:00,28.96,29.02,28.9,29.0,74427.0,28.96,29.02,28.9,29.0,74427.0
2017-04-26 13:00:00,28.99,29.01,28.93,28.97,32143.0,28.99,29.01,28.93,28.97,32143.0
2017-04-26 13:10:00,28.97,28.97,28.8,28.8,43836.0,28.97,28.97,28.8,28.8,43836.0
2017-04-26 13:20:00,28.82,28.9,28.78,28.85,38033.0,28.82,28.9,28.78,28.85,38033.0
2017-04-26 13:30:00,28.85,28.92,28.85,28.89,72439.0,28.85,28.92,28.85,28.89,72439.0
2017-04-26 13:40:00,28.89,28.98,28.77,28.79,49297.0,28.89,28.98,28.77,28.79,49297.0
2017-04-26 13:50:00,28.78,28.85,28.77,28.8,31509.0,28.78,28.85,28.77,28.8,31509.0
2017-04-26 14:00:00,28.79,29.02,28.73,28.91,159021.0,28.79,29.02,28.73,28.91,159021.0
2017-04-26 14:10:00,28.92,28.97,28.85,28.93,59926.0,28.92,28.97,28.85,28.93,59926.0
2017-04-26 14:20:00,28.93,29.07,28.92,28.98,77282.0,28.93,29.07,28.92,28.98,77282.0
2017-04-26 14:30:00,28.98,29.01,28.9,28.93,74216.0,28.98,29.01,28.9,28.93,74216.0
2017-04-26 14:40:00,28.93,28.96,28.91,28.92,55247.0,28.93,28.96,28.91,28.92,55247.0
2017-04-26 14:50:00,28.94,29.01,28.92,28.97,116829.0,28.94,29.01,28.92,28.97,116829.0
2017-04-26 15:00:00,28.98,29.1,28.97,29.05,107485.0,28.98,29.1,28.97,29.05,107485.0
2017-04-26 15:10:00,29.06,29.19,29.06,29.18,122696.0,29.06,29.19,29.06,29.18,122696.0
2017-04-26 15:20:00,29.18,29.18,29.15,29.17,73139.0,29.18,29.18,29.15,29.17,73139.0
2017-04-26 15:30:00,29.17,29.19,29.16,29.18,133312.0,29.17,29.19,29.16,29.18,133312.0
2017-04-26 15:40:00,29.18,29.2,29.01,29.01,219554.0,29.18,29.2,29.01,29.01,219554.0
2017-04-26 15:50:00,29.02,29.02,28.93,29.0,419489.0,29.02,29.02,28.93,29.0,419489.0
2017-04-27 09:30:00,29.51,29.97,29.51,29.72,389186.0,29.51,29.97,29.51,29.72,389186.0
2017-04-27 09:40:00,29.72,29.76,29.25,29.39,233675.0,29.72,29.76,29.25,29.39,233675.0
2017-04-27 09:50:00,29.4,29.44,29.08,29.12,125853.0,29.4,29.44,29.08,29.12,125853.0
2017-04-27 10:00:00,29.1,29.29,29.02,29.07,191835.0,29.1,29.29,29.02,29.07,191835.0
2017-04-27 10:10:00,29.07,29.1,28.7,28.73,276092.0,29.07,29.1,28.7,28.73,276092.0
2017-04-27 10:20:00,28.72,28.73,28.4,28.45,194234.0,28.72,28.73,28.4,28.45,194234.0
2017-04-27 10:30:00,28.46,28.7,28.38,28.56,204305.0,28.46,28.7,28.38,28.56,204305.0
2017-04-27 10:40:00,28.56,28.81,28.48,28.51,189217.0,28.56,28.81,28.48,28.51,189217.0
2017-04-27 10:50:00,28.51,28.66,28.48,28.63,118528.0,28.51,28.66,28.48,28.63,118528.0
2017-04-27 11:00:00,28.62,28.72,28.57,28.66,88421.0,28.62,28.72,28.57,28.66,88421.0
2017-04-27 11:10:00,28.67,28.79,28.64,28.69,76352.0,28.67,28.79,28.64,28.69,76352.0
2017-04-27 11:20:00,28.7,28.92,28.69,28.88,117180.0,28.7,28.92,28.69,28.88,117180.0
2017-04-27 11:30:00,28.88,28.97,28.77,28.79,60689.0,28.88,28.97,28.77,28.79,60689.0
2017-04-27 11:40:00,28.8,28.81,28.72,28.76,53121.0,28.8,28.81,28.72,28.76,53121.0
2017-04-27 11:50:00,28.77,28.81,28.73,28.73,22342.0,28.77,28.81,28.73,28.73,22342.0
2017-04-27 12:00:00,28.73,28.77,28.69,28.75,41999.0,28.73,28.77,28.69,28.75,41999.0
2017-04-27 12:10:00,28.75,28.75,28.58,28.59,55484.0,28.75,28.75,28.58,28.59,55484.0
2017-04-27 12:20:00,28.59,28.65,28.58,28.63,24682.0,28.59,28.65,28.58,28.63,24682.0
2017-04-27 12:30:00,28.63,28.84,28.63,28.76,54747.0,28.63,28.84,28.63,28.76,54747.0
2017-04-27 12:40:00,28.77,28.88,28.72,28.86,37582.0,28.77,28.88,28.72,28.86,37582.0
2017-04-27 12:50:00,28.85,28.86,28.79,28.81,26591.0,28.85,28.86,28.79,28.81,26591.0
2017-04-27 13:00:00,28.8,28.83,28.74,28.81,40475.0,28.8,28.83,28.74,28.81,40475.0
2017-04-27 13:10:00,28.8,28.81,28.76,28.77,16300.0,28.8,28.81,28.76,28.77,16300.0
2017-04-27 13:20:00,28.76,28.82,28.76,28.78,25071.0,28.76,28.82,28.76,28.78,25071.0
2017-04-27 13:30:00,28.77,28.82,28.76,28.79,34647.0,28.77,28.82,28.76,28.79,34647.0
2017-04-27 13:40:00,28.79,28.94,28.77,28.84,61547.0,28.79,28.94,28.77,28.84,61547.0
2017-04-27 13:50:00,28.84,28.86,28.8,28.86,23376.0,28.84,28.86,28.8,28.86,23376.0
2017-04-27 14:00:00,28.86,28.97,28.85,28.96,47921.0,28.86,28.97,28.85,28.96,47921.0
2017-04-27 14:10:00,28.96,28.96,28.91,28.94,51266.0,28.96,28.96,28.91,28.94,51266.0
2017-04-27 14:20:00,28.94,28.94,28.88,28.91,28414.0,28.94,28.94,28.88,28.91,28414.0
2017-04-27 14:30:00,28.92,29.13,28.91,29.13,176979.0,28.92,29.13,28.91,29.13,176979.0
2017-04-27 14:40:00,29.13,29.28,29.11,29.27,103086.0,29.13,29.28,29.11,29.27,103086.0
2017-04-27 14:50:00,29.27,29.33,29.2,29.33,59530.0,29.27,29.33,29.2,29.33,59530.0
2017-04-27 15:00:00,29.32,29.39,29.26,29.37,100123.0,29.32,29.39,29.26,29.37,100123.0
2017-04-27 15:10:00,29.37,29.55,29.31,29.54,169172.0,29.37,29.55,29.31,29.54,169172.0
2017-04-27 15:20:00,29.53,29.6,29.47,29.54,153046.0,29.53,29.6,29.47,29.54,153046.0
2017-04-27 15:30:00,29.53,29.58,29.51,29.57,159407.0,29.53,29.58,29.51,29.57,159407.0
2017-04-27 15:40:00,29.56,29.59,29.53,29.59,184282.0,29.56,29.59,29.53,29.59,184282.0
2017-04-27 15:50:00,29.59,29.6,29.43,29.45,671997.0,29.59,29.6,29.43,29.45,671997.0
2017-04-28 09:30:00,29.45,30.4,29.45,30.39,499272.0,29.45,30.4,29.45,30.39,499272.0
2017-04-28 09:40:00,30.37,30.5,30.13,30.15,235851.0,30.37,30.5,30.13,30.15,235851.0
2017-04-28 09:50:00,30.14,30.14,29.72,29.75,202695.0,30.14,30.14,29.72,29.75,202695.0
2017-04-28 10:00:00,29.74,30.06,29.66,29.83,163496.0,29.74,30.06,29.66,29.83,163496.0
2017-04-28 10:10:00,29.83,29.84,29.66,29.7,141020.0,29.83,29.84,29.66,29.7,141020.0
2017-04-28 10:20:00,29.68,29.84,29.65,29.69,113171.0,29.68,29.84,29.65,29.69,113171.0
2017-04-28 10:30:00,29.69,29.79,29.68,29.73,86088.0,29.69,29.79,29.68,29.73,86088.0
2017-04-28 10:40:00,29.73,29.8,29.66,29.68,123076.0,29.73,29.8,29.66,29.68,123076.0
2017-04-28 10:50:00,29.68,29.68,29.37,29.39,153856.0,29.68,29.68,29.37,29.39,153856.0
2017-04-28 11:00:00,29.39,29.58,29.36,29.57,74514.0,29.39,29.58,29.36,29.57,74514.0
2017-04-28 11:10:00,29.57,29.57,29.42,29.52,96260.0,29.57,29.57,29.42,29.52,96260.0
2017-04-28 11:20:00,29.53,29.54,29.44,29.53,65968.0,29.53,29.54,29.44,29.53,65968.0
2017-04-28 11:30:00,29.52,29.58,29.4,29.42,56078.0,29.52,29.58,29.4,29.42,56078.0
2017-04-28 11:40:00,29.42,29.44,29.23,29.32,92722.0,29.42,29.44,29.23,29.32,92722.0
2017-04-28 11:50:00,29.3,29.37,29.27,29.36,40484.0,29.3,29.37,29.27,29.36,40484.0
2017-04-28 12:00:00,29.37,29.47,29.36,29.44,55114.0,29.37,29.47,29.36,29.44,55114.0
2017-04-28 12:10:00,29.45,29.49,29.39,29.39,56290.0,29.45,29.49,29.39,29.39,56290.0
2017-04-28 12:20:00,29.4,29.45,29.38,29.43,44978.0,29.4,29.45,29.38,29.43,44978.0
2017-04-28 12:30:00,29.42,29.51,29.4,29.51,39582.0,29.42,29.51,29.4,29.51,39582.0
2017-04-28 12:40:00,29.51,29.58,29.49,29.52,48977.0,29.51,29.58,29.49,29.52,48977.0
2017-04-28 12:50:00,29.52,29.52,29.41,29.43,46140.0,29.52,29.52,29.41,29.43,46140.0
2017-04-28 13:00:00,29.42,29.48,29.42,29.46,33113.0,29.42,29.48,29.42,29.46,33113.0
2017-04-28 13:10:00,29.46,29.47,29.42,29.44,37614.0,29.46,29.47,29.42,29.44,37614.0
2017-04-28 13:20:00,29.45,29.48,29.42,29.48,21161.0,29.45,29.48,29.42,29.48,21161.0
2017-04-28 13:30:00,29.48,29.52,29.45,29.51,33387.0,29.48,29.52,29.45,29.51,33387.0
2017-04-28 13:40:00,29.52,29.54,29.5,29.5,34025.0,29.52,29.54,29.5,29.5,34025.0
2017-04-28 13:50:00,29.5,29.52,29.48,29.51,33534.0,29.5,29.52,29.48,29.51,33534.0
2017-04-28 14:00:00,29.51,29.63,29.51,29.61,52360.0,29.51,29.63,29.51,29.61,52360.0
2017-04-28 14:10:00,29.61,29.62,29.5,29.55,45333.0,29.61,29.62,29.5,29.55,45333.0
2017-04-28 14:20:00,29.56,29.58,29.54,29.55,35629.0,29.56,29.58,29.54,29.55,35629.0
2017-04-28 14:30:00,29.54,29.55,29.47,29.48,30406.0,29.54,29.55,29.47,29.48,30406.0
2017-04-28 14:40:00,29.48,29.57,29.46,29.57,44279.0,29.48,29.57,29.46,29.57,44279.0
2017-04-28 14:50:00,29.56,29.57,29.52,29.52,37006.0,29.56,29.57,29.52,29.52,37006.0
2017-04-28 15:00:00,29.53,29.57,29.5,29.55,170548.0,29.53,29.57,29.5,29.55,170548.0
2017-04-28 15:10:00,29.55,29.6,29.52,29.6,59098.0,29.55,29.6,29.52,29.6,59098.0
2017-04-28 15:20:00,29.6,29.71,29.59,29.61,104460.0,29.6,29.71,29.59,29.61,104460.0
2017-04-28 15:30:00,29.6,29.65,29.57,29.6,98189.0,29.6,29.65,29.57,29.6,98189.0
2017-04-28 15:40:00,29.6,29.61,29.54,29.57,144172.0,29.6,29.61,29.54,29.57,144172.0
2017-04-28 15:50:00,29.57,29.62,29.53,29.55,371853.0,29.57,29.62,29.53,29.55,371853.0
2017-05-01 09:30:00,29.99,30.01,29.52,29.98,123368.0,29.99,30.01,29.52,29.98,123368.0
2017-05-01 09:40:00,29.98,30.03,29.57,29.57,96368.0,29.98,30.03,29.57,29.57,96368.0
2017-05-01 09:50:00,29.59,29.64,29.23,29.43,104724.0,29.59,29.64,29.23,29.43,104724.0
2017-05-01 10:00:00,29.41,29.55,29.35,29.52,23710.0,29.41,29.55,29.35,29.52,23710.0
2017-05-01 10:10:00,29.53,29.7,29.49,29.57,46629.0,29.53,29.7,29.49,29.57,46629.0
2017-05-01 10:20:00,29.55,29.55,29.32,29.42,77980.0,29.55,29.55,29.32,29.42,77980.0
2017-05-01 10:30:00,29.42,29.62,29.42,29.61,41374.0,29.42,29.62,29.42,29.61,41374.0
2017-05-01 10:40:00,29.61,29.71,29.59,29.65,52924.0,29.61,29.71,29.59,29.65,52924.0
2017-05-01 10:50:00,29.66,29.66,29.55,29.6,46734.0,29.66,29.66,29.55,29.6,46734.0
2017-05-01 11:00:00,29.61,29.63,29.53,29.53,38694.0,29.61,29.63,29.53,29.53,38694.0
2017-05-01 11:10:00,29.53,29.65,29.53,29.64,53439.0,29.53,29.65,29.53,29.64,53439.0
2017-05-01 11:20:00,29.66,29.9,29.63,29.87,50995.0,29.66,29.9,29.63,29.87,50995.0
2017-05-01 11:30:00,29.86,29.87,29.69,29.71,36294.0,29.86,29.87,29.69,29.71,36294.0
2017-05-01 11:40:00,29.72,29.74,29.69,29.71,26961.0,29.72,29.74,29.69,29.71,26961.0
2017-05-01 11:50:00,29.7,29.74,29.63,29.7,40464.0,29.7,29.74,29.63,29.7,40464.0
2017-05-01 12:00:00,29.69,29.75,29.66,29.75,42925.0,29.69,29.75,29.66,29.75,42925.0
2017-05-01 12:10:00,29.76,29.79,29.67,29.77,52470.0,29.76,29.79,29.67,29.77,52470.0
2017-05-01 12:20:00,29.76,29.77,29.72,29.75,36103.0,29.76,29.77,29.72,29.75,36103.0
2017-05-01 12:30:00,29.76,29.81,29.73,29.74,43562.0,29.76,29.81,29.73,29.74,43562.0
2017-05-01 12:40:00,29.75,29.8,29.73,29.75,42440.0,29.75,29.8,29.73,29.75,42440.0
2017-05-01 12:50:00,29.75,29.78,29.73,29.75,62519.0,29.75,29.78,29.73,29.75,62519.0
2017-05-01 13:00:00,29.76,29.8,29.74,29.76,44205.0,29.76,29.8,29.74,29.76,44205.0
2017-05-01 13:10:00,29.77,29.85,29.72,29.74,147894.0,29.77,29.85,29.72,29.74,147894.0
2017-05-01 13:20:00,29.75,29.79,29.74,29.74,28286.0,29.75,29.79,29.74,29.74,28286.0
2017-05-01 13:30:00,29.74,29.76,29.68,29.69,40057.0,29.74,29.76,29.68,29.69,40057.0
2017-05-01 13:40:00,29.68,29.71,29.65,29.67,41714.0,29.68,29.71,29.65,29.67,41714.0
2017-05-01 13:50:00,29.68,29.79,29.68,29.74,57643.0,29.68,29.79,29.68,29.74,57643.0
2017-05-01 14:00:00,29.75,29.8,29.59,29.6,60904.0,29.75,29.8,29.59,29.6,60904.0
2017-05-01 14:10:00,29.6,29.67,29.59,29.65,65849.0,29.6,29.67,29.59,29.65,65849.0
2017-05-01 14:20:00,29.64,29.64,29.55,29.56,48776.0,29.64,29.64,29.55,29.56,48776.0
2017-05-01 14:30:00,29.56,29.58,29.5,29.52,42462.0,29.56,29.58,29.5,29.52,42462.0
2017-05-01 14:40:00,29.53,29.56,29.52,29.54,41061.0,29.53,29.56,29.52,29.54,41061.0
2017-05-01 14:50:00,29.54,29.61,29.53,29.59,50502.0,29.54,29.61,29.53,29.59,50502.0
2017-05-01 15:00:00,29.59,29.71,29.58,29.62,107998.0,29.59,29.71,29.58,29.62,107998.0
2017-05-01 15:10:00,29.62,29.63,29.55,29.59,45282.0,29.62,29.63,29.55,29.59,45282.0
2017-05-01 15:20:00,29.59,29.59,29.53,29.54,66033.0,29.59,29.59,29.53,29.54,66033.0
2017-05-01 15:30:00,29.55,29.6,29.54,29.55,94741.0,29.55,29.6,29.54,29.55,94741.0
2017-05-01 15:40:00,29.55,29.58,29.5,29.51,180291.0,29.55,29.58,29.5,29.51,180291.0
2017-05-01 15:50:00,29.5,29.59,29.5,29.54,257974.0,29.5,29.59,29.5,29.54,257974.0
2017-05-02 09:30:00,29.84,30.0,29.65,29.89,124377.0,29.84,30.0,29.65,29.89,124377.0
2017-05-02 09:40:00,29.86,29.86,29.52,29.54,55896.0,29.86,29.86,29.52,29.54,55896.0
2017-05-02 09:50:00,29.53,29.68,29.51,29.63,90517.0,29.53,29.68,29.51,29.63,90517.0
2017-05-02 10:00:00,29.63,29.81,29.6,29.68,75592.0,29.63,29.81,29.6,29.68,75592.0
2017-05-02 10:10:00,29.68,29.79,29.64,29.74,74405.0,29.68,29.79,29.64,29.74,74405.0
2017-05-02 10:20:00,29.75,29.79,29.67,29.7,58209.0,29.75,29.79,29.67,29.7,58209.0
2017-05-02 10:30:00,29.7,29.73,29.66,29.7,52714.0,29.7,29.73,29.66,29.7,52714.0
2017-05-02 10:40:00,29.71,29.71,29.51,29.52,72425.0,29.71,29.71,29.51,29.52,72425.0
2017-05-02 10:50:00,29.52,29.54,29.41,29.48,172505.0,29.52,29.54,29.41,29.48,172505.0
2017-05-02 11:00:00,29.47,29.59,29.46,29.55,38908.0,29.47,29.59,29.46,29.55,38908.0
2017-05-02 11:10:00,29.57,29.64,29.48,29.64,45742.0,29.57,29.64,29.48,29.64,45742.0
2017-05-02 11:20:00,29.64,29.68,29.54,29.6,44890.0,29.64,29.68,29.54,29.6,44890.0
2017-05-02 11:30:00,29.59,29.59,29.51,29.57,32495.0,29.59,29.59,29.51,29.57,32495.0
2017-05-02 11:40:00,29.58,29.59,29.52,29.55,34442.0,29.58,29.59,29.52,29.55,34442.0
2017-05-02 11:50:00,29.54,29.63,29.52,29.56,45110.0,29.54,29.63,29.52,29.56,45110.0
2017-05-02 12:00:00,29.57,29.71,29.56,29.66,42562.0,29.57,29.71,29.56,29.66,42562.0
2017-05-02 12:10:00,29.65,29.8,29.65,29.76,63452.0,29.65,29.8,29.65,29.76,63452.0
2017-05-02 12:20:00,29.76,29.83,29.76,29.83,46060.0,29.76,29.83,29.76,29.83,46060.0
2017-05-02 12:30:00,29.82,29.88,29.82,29.86,75848.0,29.82,29.88,29.82,29.86,75848.0
2017-05-02 12:40:00,29.87,30.24,29.86,30.23,395780.0,29.87,30.24,29.86,30.23,395780.0
2017-05-02 12:50:00,30.23,30.33,30.1,30.12,153766.0,30.23,30.33,30.1,30.12,153766.0
2017-05-02 13:00:00,30.12,30.14,30.02,30.04,72200.0,30.12,30.14,30.02,30.04,72200.0
2017-05-02 13:10:00,30.03,30.22,30.03,30.2,75204.0,30.03,30.22,30.03,30.2,75204.0
2017-05-02 13:20:00,30.21,30.28,30.2,30.26,90203.0,30.21,30.28,30.2,30.26,90203.0
2017-05-02 13:30:00,30.26,30.32,30.22,30.23,63202.0,30.26,30.32,30.22,30.23,63202.0
2017-05-02 13:40:00,30.22,30.48,30.18,30.36,145383.0,30.22,30.48,30.18,30.36,145383.0
2017-05-02 13:50:00,30.36,30.42,30.22,30.25,92784.0,30.36,30.42,30.22,30.25,92784.0
2017-05-02 14:00:00,30.26,30.49,30.25,30.42,150019.0,30.26,30.49,30.25,30.42,150019.0
2017-05-02 14:10:00,30.42,30.56,30.42,30.55,280148.0,30.42,30.56,30.42,30.55,280148.0
2017-05-02 14:20:00,30.55,30.71,30.55,30.65,227082.0,30.55,30.71,30.55,30.65,227082.0
2017-05-02 14:30:00,30.64,30.67,30.36,30.39,138587.0,30.64,30.67,30.36,30.39,138587.0
2017-05-02 14:40:00,30.39,30.4,30.25,30.3,134161.0,30.39,30.4,30.25,30.3,134161.0
2017-05-02 14:50:00,30.3,30.43,30.26,30.42,142870.0,30.3,30.43,30.26,30.42,142870.0
2017-05-02 15:00:00,30.43,30.56,30.39,30.5,169783.0,30.43,30.56,30.39,30.5,169783.0
2017-05-02 15:10:00,30.49,30.57,30.49,30.49,158387.0,30.49,30.57,30.49,30.49,158387.0
2017-05-02 15:20:00,30.5,30.5,30.38,30.45,151970.0,30.5,30.5,30.38,30.45,151970.0
2017-05-02 15:30:00,30.45,30.49,30.28,30.3,307244.0,30.45,30.49,30.28,30.3,307244.0
2017-05-02 15:40:00,30.29,30.34,30.21,30.32,230999.0,30.29,30.34,30.21,30.32,230999.0
2017-05-02 15:50:00,30.32,30.36,30.28,30.33,417106.0,30.32,30.36,30.28,30.33,417106.0
2017-05-03 09:30:00,32.47,33.61,32.15,33.37,1570130.0,32.47,33.61,32.15,33.37,1570130.0
2017-05-03 09:40:00,33.33,34.9,33.2,34.79,1421389.0,33.33,34.9,33.2,34.79,1421389.0
2017-05-03 09:50:00,34.76,36.08,34.76,36.06,1721553.0,34.76,36.08,34.76,36.06,1721553.0
2017-05-03 10:00:00,36.08,36.09,35.51,35.61,911295.0,36.08,36.09,35.51,35.61,911295.0
2017-05-03 10:10:00,35.6,36.27,35.42,35.78,1007768.0,35.6,36.27,35.42,35.78,1007768.0
2017-05-03 10:20:00,35.77,35.9,35.38,35.4,581890.0,35.77,35.9,35.38,35.4,581890.0
2017-05-03 10:30:00,35.4,35.75,35.21,35.39,530013.0,35.4,35.75,35.21,35.39,530013.0
2017-05-03 10:40:00,35.43,35.59,35.05,35.45,435249.0,35.43,35.59,35.05,35.45,435249.0
2017-05-03 10:50:00,35.46,36.09,35.46,35.86,576554.0,35.46,36.09,35.46,35.86,576554.0
2017-05-03 11:00:00,35.86,36.0,35.46,35.52,347942.0,35.86,36.0,35.46,35.52,347942.0
2017-05-03 11:10:00,35.51,35.82,35.36,35.48,319947.0,35.51,35.82,35.36,35.48,319947.0
2017-05-03 11:20:00,35.47,35.51,35.11,35.13,267328.0,35.47,35.51,35.11,35.13,267328.0
2017-05-03 11:30:00,35.1,35.23,34.7,34.87,449029.0,35.1,35.23,34.7,34.87,449029.0
2017-05-03 11:40:00,34.88,35.21,34.76,35.11,331367.0,34.88,35.21,34.76,35.11,331367.0
2017-05-03 11:50:00,35.11,35.12,34.61,34.78,252510.0,35.11,35.12,34.61,34.78,252510.0
2017-05-03 12:00:00,34.78,34.81,33.93,34.04,459349.0,34.78,34.81,33.93,34.04,459349.0
2017-05-03 12:10:00,34.04,34.24,33.74,34.07,416496.0,34.04,34.24,33.74,34.07,416496.0
2017-05-03 12:20:00,34.05,34.3,33.94,34.1,203807.0,34.05,34.3,33.94,34.1,203807.0
2017-05-03 12:30:00,34.1,34.23,33.88,34.23,197314.0,34.1,34.23,33.88,34.23,197314.0
2017-05-03 12:40:00,34.22,34.53,34.06,34.48,231488.0,34.22,34.53,34.06,34.48,231488.0
2017-05-03 12:50:00,34.48,34.53,34.24,34.25,173421.0,34.48,34.53,34.24,34.25,173421.0
2017-05-03 13:00:00,34.24,34.39,34.16,34.38,101240.0,34.24,34.39,34.16,34.38,101240.0
2017-05-03 13:10:00,34.39,34.45,34.2,34.34,98963.0,34.39,34.45,34.2,34.34,98963.0
2017-05-03 13:20:00,34.35,34.38,34.15,34.32,74869.0,34.35,34.38,34.15,34.32,74869.0
2017-05-03 13:30:00,34.32,34.5,34.3,34.42,100068.0,34.32,34.5,34.3,34.42,100068.0
2017-05-03 13:40:00,34.42,34.51,34.39,34.49,128835.0,34.42,34.51,34.39,34.49,128835.0
2017-05-03 13:50:00,34.5,34.72,34.45,34.53,250516.0,34.5,34.72,34.45,34.53,250516.0
2017-05-03 14:00:00,34.55,34.62,34.29,34.45,147797.0,34.55,34.62,34.29,34.45,147797.0
2017-05-03 14:10:00,34.45,34.5,34.29,34.3,114449.0,34.45,34.5,34.29,34.3,114449.0
2017-05-03 14:20:00,34.32,34.41,34.09,34.26,210278.0,34.32,34.41,34.09,34.26,210278.0
2017-05-03 14:30:00,34.26,34.27,34.11,34.16,102172.0,34.26,34.27,34.11,34.16,102172.0
2017-05-03 14:40:00,34.16,34.19,33.89,34.15,261817.0,34.16,34.19,33.89,34.15,261817.0
2017-05-03 14:50:00,34.14,34.39,34.1,34.3,139783.0,34.14,34.39,34.1,34.3,139783.0
2017-05-03 15:00:00,34.3,34.31,33.97,33.99,328253.0,34.3,34.31,33.97,33.99,328253.0
2017-05-03 15:10:00,34.0,34.06,33.96,33.98,222968.0,34.0,34.06,33.96,33.98,222968.0
2017-05-03 15:20:00,33.98,34.21,33.88,33.88,264951.0,33.98,34.21,33.88,33.88,264951.0
2017-05-03 15:30:00,33.89,34.03,33.89,33.98,256963.0,33.89,34.03,33.89,33.98,256963.0
2017-05-03 15:40:00,33.98,34.04,33.96,34.0,323541.0,33.98,34.04,33.96,34.0,323541.0
2017-05-03 15:50:00,34.0,34.11,33.85,33.91,812921.0,34.0,34.11,33.85,33.91,812921.0
2017-05-04 09:30:00,34.75,34.97,34.27,34.34,437886.0,34.75,34.97,34.27,34.34,437886.0
2017-05-04 09:40:00,34.33,34.51,34.11,34.16,187709.0,34.33,34.51,34.11,34.16,187709.0
2017-05-04 09:50:00,34.15,34.29,33.93,33.98,206720.0,34.15,34.29,33.93,33.98,206720.0
2017-05-04 10:00:00,33.97,34.46,33.95,34.24,196599.0,33.97,34.46,33.95,34.24,196599.0
2017-05-04 10:10:00,34.24,34.4,34.19,34.38,122798.0,34.24,34.4,34.19,34.38,122798.0
2017-05-04 10:20:00,34.39,34.4,34.27,34.35,160270.0,34.39,34.4,34.27,34.35,160270.0
2017-05-04 10:30:00,34.33,34.43,34.28,34.3,141342.0,34.33,34.43,34.28,34.3,141342.0
2017-05-04 10:40:00,34.3,34.36,34.01,34.03,111393.0,34.3,34.36,34.01,34.03,111393.0
2017-05-04 10:50:00,34.01,34.03,33.81,34.0,215062.0,34.01,34.03,33.81,34.0,215062.0
2017-05-04 11:00:00,33.99,34.44,33.99,34.38,176470.0,33.99,34.44,33.99,34.38,176470.0
2017-05-04 11:10:00,34.37,34.41,34.32,34.4,140311.0,34.37,34.41,34.32,34.4,140311.0
2017-05-04 11:20:00,34.39,34.55,34.37,34.41,158484.0,34.39,34.55,34.37,34.41,158484.0
2017-05-04 11:30:00,34.42,34.43,34.2,34.25,85708.0,34.42,34.43,34.2,34.25,85708.0
2017-05-04 11:40:00,34.25,34.26,34.15,34.24,57547.0,34.25,34.26,34.15,34.24,57547.0
2017-05-04 11:50:00,34.24,34.25,33.95,33.97,149161.0,34.24,34.25,33.95,33.97,149161.0
2017-05-04 12:00:00,33.96,34.02,33.92,33.99,104169.0,33.96,34.02,33.92,33.99,104169.0
2017-05-04 12:10:00,33.99,34.07,33.91,33.95,116917.0,33.99,34.07,33.91,33.95,116917.0
2017-05-04 12:20:00,33.95,34.01,33.94,33.98,80601.0,33.95,34.01,33.94,33.98,80601.0
2017-05-04 12:30:00,33.97,34.09,33.97,34.04,84422.0,33.97,34.09,33.97,34.04,84422.0
2017-05-04 12:40:00,34.04,34.07,33.97,33.99,93515.0,34.04,34.07,33.97,33.99,93515.0
2017-05-04 12:50:00,34.0,34.09,33.99,34.06,71863.0,34.0,34.09,33.99,34.06,71863.0
2017-05-04 13:00:00,34.07,34.29,34.05,34.21,245438.0,34.07,34.29,34.05,34.21,245438.0
2017-05-04 13:10:00,34.22,34.22,34.08,34.1,53857.0,34.22,34.22,34.08,34.1,53857.0
2017-05-04 13:20:00,34.11,34.11,33.96,33.99,51064.0,34.11,34.11,33.96,33.99,51064.0
2017-05-04 13:30:00,33.99,34.05,33.9,33.98,75073.0,33.99,34.05,33.9,33.98,75073.0
2017-05-04 13:40:00,33.98,34.09,33.95,34.07,55917.0,33.98,34.09,33.95,34.07,55917.0
2017-05-04 13:50:00,34.07,34.12,34.03,34.09,65967.0,34.07,34.12,34.03,34.09,65967.0
2017-05-04 14:00:00,34.09,34.22,34.07,34.22,117063.0,34.09,34.22,34.07,34.22,117063.0
2017-05-04 14:10:00,34.22,34.23,34.09,34.15,99326.0,34.22,34.23,34.09,34.15,99326.0
2017-05-04 14:20:00,34.13,34.26,34.09,34.19,125369.0,34.13,34.26,34.09,34.19,125369.0
2017-05-04 14:30:00,34.19,34.21,34.17,34.19,79610.0,34.19,34.21,34.17,34.19,79610.0
2017-05-04 14:40:00,34.19,34.36,34.18,34.36,107992.0,34.19,34.36,34.18,34.36,107992.0
2017-05-04 14:50:00,34.36,34.36,34.17,34.17,91065.0,34.36,34.36,34.17,34.17,91065.0
2017-05-04 15:00:00,34.17,34.28,34.13,34.14,88997.0,34.17,34.28,34.13,34.14,88997.0
2017-05-04 15:10:00,34.15,34.31,34.15,34.25,66830.0,34.15,34.31,34.15,34.25,66830.0
2017-05-04 15:20:00,34.25,34.27,34.16,34.16,64695.0,34.25,34.27,34.16,34.16,64695.0
2017-05-04 15:30:00,34.16,34.27,34.14,34.23,159409.0,34.16,34.27,34.14,34.23,159409.0
2017-05-04 15:40:00,34.23,34.27,34.21,34.23,208047.0,34.23,34.27,34.21,34.23,208047.0
2017-05-04 15:50:00,34.23,34.3,34.19,34.23,362644.0,34.23,34.3,34.19,34.23,362644.0
2017-05-05 09:30:00,34.2,34.2,33.55,33.95,192210.0,34.2,34.2,33.55,33.95,192210.0
2017-05-05 09:40:00,33.96,34.48,33.89,34.47,145994.0,33.96,34.48,33.89,34.47,145994.0
2017-05-05 09:50:00,34.47,34.49,34.07,34.11,122681.0,34.47,34.49,34.07,34.11,122681.0
2017-05-05 10:00:00,34.11,34.24,33.97,34.12,99230.0,34.11,34.24,33.97,34.12,99230.0
2017-05-05 10:10:00,34.15,34.42,34.13,34.36,109339.0,34.15,34.42,34.13,34.36,109339.0
2017-05-05 10:20:00,34.37,34.46,34.25,34.27,96602.0,34.37,34.46,34.25,34.27,96602.0
2017-05-05 10:30:00,34.29,34.34,34.19,34.21,75420.0,34.29,34.34,34.19,34.21,75420.0
2017-05-05 10:40:00,34.22,34.35,34.2,34.31,70062.0,34.22,34.35,34.2,34.31,70062.0
2017-05-05 10:50:00,34.31,34.41,34.31,34.38,149193.0,34.31,34.41,34.31,34.38,149193.0
2017-05-05 11:00:00,34.39,34.79,34.39,34.76,148282.0,34.39,34.79,34.39,34.76,148282.0
2017-05-05 11:10:00,34.75,34.93,34.74,34.75,131539.0,34.75,34.93,34.74,34.75,131539.0
2017-05-05 11:20:00,34.77,34.81,34.49,34.5,114834.0,34.77,34.81,34.49,34.5,114834.0
2017-05-05 11:30:00,34.52,34.76,34.45,34.69,107434.0,34.52,34.76,34.45,34.69,107434.0
2017-05-05 11:40:00,34.69,34.76,34.53,34.58,88515.0,34.69,34.76,34.53,34.58,88515.0
2017-05-05 11:50:00,34.57,34.61,34.5,34.54,44796.0,34.57,34.61,34.5,34.54,44796.0
2017-05-05 12:00:00,34.56,34.65,34.52,34.56,34528.0,34.56,34.65,34.52,34.56,34528.0
2017-05-05 12:10:00,34.56,34.59,34.48,34.52,50174.0,34.56,34.59,34.48,34.52,50174.0
2017-05-05 12:20:00,34.52,34.59,34.5,34.53,17780.0,34.52,34.59,34.5,34.53,17780.0
2017-05-05 12:30:00,34.52,34.58,34.49,34.56,28655.0,34.52,34.58,34.49,34.56,28655.0
2017-05-05 12:40:00,34.55,34.61,34.53,34.59,22377.0,34.55,34.61,34.53,34.59,22377.0
2017-05-05 12:50:00,34.58,34.67,34.57,34.66,40908.0,34.58,34.67,34.57,34.66,40908.0
2017-05-05 13:00:00,34.66,34.68,34.6,34.65,165660.0,34.66,34.68,34.6,34.65,165660.0
2017-05-05 13:10:00,34.65,34.65,34.41,34.47,177432.0,34.65,34.65,34.41,34.47,177432.0
2017-05-05 13:20:00,34.47,34.54,34.29,34.37,95015.0,34.47,34.54,34.29,34.37,95015.0
2017-05-05 13:30:00,34.38,34.43,34.3,34.3,64253.0,34.38,34.43,34.3,34.3,64253.0
2017-05-05 13:40:00,34.31,34.35,34.26,34.32,40429.0,34.31,34.35,34.26,34.32,40429.0
2017-05-05 13:50:00,34.32,34.45,34.32,34.44,47277.0,34.32,34.45,34.32,34.44,47277.0
2017-05-05 14:00:00,34.42,34.55,34.42,34.52,40322.0,34.42,34.55,34.42,34.52,40322.0
2017-05-05 14:10:00,34.53,34.6,34.52,34.59,44487.0,34.53,34.6,34.52,34.59,44487.0
2017-05-05 14:20:00,34.58,34.61,34.52,34.59,50592.0,34.58,34.61,34.52,34.59,50592.0
2017-05-05 14:30:00,34.58,34.61,34.49,34.52,76751.0,34.58,34.61,34.49,34.52,76751.0
2017-05-05 14:40:00,34.52,34.62,34.43,34.58,134225.0,34.52,34.62,34.43,34.58,134225.0
2017-05-05 14:50:00,34.57,34.61,34.51,34.51,39871.0,34.57,34.61,34.51,34.51,39871.0
2017-05-05 15:00:00,34.52,34.61,34.52,34.58,91345.0,34.52,34.61,34.52,34.58,91345.0
2017-05-05 15:10:00,34.6,34.67,34.55,34.62,73361.0,34.6,34.67,34.55,34.62,73361.0
2017-05-05 15:20:00,34.63,34.65,34.56,34.62,62774.0,34.63,34.65,34.56,34.62,62774.0
2017-05-05 15:30:00,34.61,34.65,34.6,34.65,93010.0,34.61,34.65,34.6,34.65,93010.0
2017-05-05 15:40:00,34.65,34.66,34.57,34.59,176074.0,34.65,34.66,34.57,34.59,176074.0
2017-05-05 15:50:00,34.59,34.6,34.47,34.55,374178.0,34.59,34.6,34.47,34.55,374178.0
2017-05-08 09:30:00,34.54,34.6,34.18,34.5,131877.0,34.54,34.6,34.18,34.5,131877.0
2017-05-08 09:40:00,34.5,34.63,34.36,34.37,88264.0,34.5,34.63,34.36,34.37,88264.0
2017-05-08 09:50:00,34.36,34.43,34.2,34.42,63791.0,34.36,34.43,34.2,34.42,63791.0
2017-05-08 10:00:00,34.42,34.58,34.39,34.48,62849.0,34.42,34.58,34.39,34.48,62849.0
2017-05-08 10:10:00,34.5,34.69,34.47,34.61,81442.0,34.5,34.69,34.47,34.61,81442.0
2017-05-08 10:20:00,34.61,34.7,34.47,34.55,77593.0,34.61,34.7,34.47,34.55,77593.0
2017-05-08 10:30:00,34.56,34.62,34.48,34.55,87921.0,34.56,34.62,34.48,34.55,87921.0
2017-05-08 10:40:00,34.56,34.77,34.52,34.77,46449.0,34.56,34.77,34.52,34.77,46449.0
2017-05-08 10:50:00,34.78,34.78,34.64,34.66,82355.0,34.78,34.78,34.64,34.66,82355.0
2017-05-08 11:00:00,34.66,34.71,34.55,34.55,97875.0,34.66,34.71,34.55,34.55,97875.0
2017-05-08 11:10:00,34.54,34.54,34.43,34.48,61379.0,34.54,34.54,34.43,34.48,61379.0
2017-05-08 11:20:00,34.48,34.57,34.46,34.51,63112.0,34.48,34.57,34.46,34.51,63112.0
2017-05-08 11:30:00,34.51,34.74,34.51,34.73,49351.0,34.51,34.74,34.51,34.73,49351.0
2017-05-08 11:40:00,34.74,34.95,34.69,34.95,112859.0,34.74,34.95,34.69,34.95,112859.0
2017-05-08 11:50:00,34.95,34.99,34.81,34.81,120644.0,34.95,34.99,34.81,34.81,120644.0
2017-05-08 12:00:00,34.81,34.99,34.81,34.91,70235.0,34.81,34.99,34.81,34.91,70235.0
2017-05-08 12:10:00,34.91,34.91,34.84,34.87,59194.0,34.91,34.91,34.84,34.87,59194.0
2017-05-08 12:20:00,34.88,34.96,34.87,34.95,56125.0,34.88,34.96,34.87,34.95,56125.0
2017-05-08 12:30:00,34.95,34.96,34.89,34.94,47718.0,34.95,34.96,34.89,34.94,47718.0
2017-05-08 12:40:00,34.93,35.14,34.93,35.12,123372.0,34.93,35.14,34.93,35.12,123372.0
2017-05-08 12:50:00,35.11,35.17,35.08,35.14,58150.0,35.11,35.17,35.08,35.14,58150.0
2017-05-08 13:00:00,35.13,35.15,34.99,35.0,52670.0,35.13,35.15,34.99,35.0,52670.0
2017-05-08 13:10:00,35.01,35.08,34.99,35.02,49451.0,35.01,35.08,34.99,35.02,49451.0
2017-05-08 13:20:00,35.02,35.13,35.0,35.13,22018.0,35.02,35.13,35.0,35.13,22018.0
2017-05-08 13:30:00,35.12,35.15,35.1,35.11,42271.0,35.12,35.15,35.1,35.11,42271.0
2017-05-08 13:40:00,35.11,35.15,35.1,35.15,32929.0,35.11,35.15,35.1,35.15,32929.0
2017-05-08 13:50:00,35.15,35.15,35.05,35.12,36337.0,35.15,35.15,35.05,35.12,36337.0
2017-05-08 14:00:00,35.13,35.3,35.12,35.26,109421.0,35.13,35.3,35.12,35.26,109421.0
2017-05-08 14:10:00,35.26,35.38,35.23,35.25,91931.0,35.26,35.38,35.23,35.25,91931.0
2017-05-08 14:20:00,35.25,35.35,35.25,35.27,61672.0,35.25,35.35,35.25,35.27,61672.0
2017-05-08 14:30:00,35.28,35.35,35.24,35.34,44881.0,35.28,35.35,35.24,35.34,44881.0
2017-05-08 14:40:00,35.34,35.42,35.32,35.38,66419.0,35.34,35.42,35.32,35.38,66419.0
2017-05-08 14:50:00,35.39,35.4,35.33,35.36,51212.0,35.39,35.4,35.33,35.36,51212.0
2017-05-08 15:00:00,35.36,35.36,35.27,35.29,69238.0,35.36,35.36,35.27,35.29,69238.0
2017-05-08 15:10:00,35.28,35.33,35.25,35.28,60048.0,35.28,35.33,35.25,35.28,60048.0
2017-05-08 15:20:00,35.27,35.33,35.21,35.22,73281.0,35.27,35.33,35.21,35.22,73281.0
2017-05-08 15:30:00,35.22,35.23,35.14,35.2,92783.0,35.22,35.23,35.14,35.2,92783.0
2017-05-08 15:40:00,35.2,35.22,35.15,35.19,119814.0,35.2,35.22,35.15,35.19,119814.0
2017-05-08 15:50:00,35.18,35.22,35.11,35.15,195843.0,35.18,35.22,35.11,35.15,195843.0
2017-05-09 09:30:00,35.17,35.27,34.93,34.97,119010.0,35.17,35.27,34.93,34.97,119010.0
2017-05-09 09:40:00,34.97,34.98,34.63,34.71,86146.0,34.97,34.98,34.63,34.71,86146.0
2017-05-09 09:50:00,34.71,34.86,34.44,34.83,134692.0,34.71,34.86,34.44,34.83,134692.0
2017-05-09 10:00:00,34.79,34.91,34.67,34.71,79913.0,34.79,34.91,34.67,34.71,79913.0
2017-05-09 10:10:00,34.71,35.08,34.62,35.07,84159.0,34.71,35.08,34.62,35.07,84159.0
2017-05-09 10:20:00,35.07,35.17,35.01,35.11,75394.0,35.07,35.17,35.01,35.11,75394.0
2017-05-09 10:30:00,35.13,35.27,35.06,35.24,67544.0,35.13,35.27,35.06,35.24,67544.0
2017-05-09 10:40:00,35.25,35.27,35.13,35.27,54985.0,35.25,35.27,35.13,35.27,54985.0
2017-05-09 10:50:00,35.27,35.37,35.25,35.28,55748.0,35.27,35.37,35.25,35.28,55748.0
2017-05-09 11:00:00,35.26,35.29,35.14,35.24,69694.0,35.26,35.29,35.14,35.24,69694.0
2017-05-09 11:10:00,35.25,35.27,35.09,35.11,35787.0,35.25,35.27,35.09,35.11,35787.0
2017-05-09 11:20:00,35.11,35.21,35.1,35.2,30011.0,35.11,35.21,35.1,35.2,30011.0
2017-05-09 11:30:00,35.21,35.28,35.16,35.24,41959.0,35.21,35.28,35.16,35.24,41959.0
2017-05-09 11:40:00,35.24,35.4,35.24,35.38,46417.0,35.24,35.4,35.24,35.38,46417.0
2017-05-09 11:50:00,35.36,35.42,35.31,35.41,47268.0,35.36,35.42,35.31,35.41,47268.0
2017-05-09 12:00:00,35.4,35.52,35.38,35.45,62426.0,35.4,35.52,35.38,35.45,62426.0
2017-05-09 12:10:00,35.45,35.48,35.39,35.46,31725.0,35.45,35.48,35.39,35.46,31725.0
2017-05-09 12:20:00,35.45,35.46,35.41,35.44,31472.0,35.45,35.46,35.41,35.44,31472.0
2017-05-09 12:30:00,35.45,35.59,35.45,35.58,32260.0,35.45,35.59,35.45,35.58,32260.0
2017-05-09 12:40:00,35.56,35.58,35.47,35.51,31942.0,35.56,35.58,35.47,35.51,31942.0
2017-05-09 12:50:00,35.51,35.54,35.47,35.52,28108.0,35.51,35.54,35.47,35.52,28108.0
2017-05-09 13:00:00,35.53,35.67,35.53,35.65,46482.0,35.53,35.67,35.53,35.65,46482.0
2017-05-09 13:10:00,35.65,35.67,35.55,35.59,66523.0,35.65,35.67,35.55,35.59,66523.0
2017-05-09 13:20:00,35.59,35.6,35.52,35.57,46777.0,35.59,35.6,35.52,35.57,46777.0
2017-05-09 13:30:00,35.56,35.63,35.5,35.53,53744.0,35.56,35.63,35.5,35.53,53744.0
2017-05-09 13:40:00,35.53,35.73,35.5,35.71,75066.0,35.53,35.73,35.5,35.71,75066.0
2017-05-09 13:50:00,35.72,35.93,35.7,35.93,105454.0,35.72,35.93,35.7,35.93,105454.0
2017-05-09 14:00:00,35.92,35.98,35.89,35.97,61613.0,35.92,35.98,35.89,35.97,61613.0
2017-05-09 14:10:00,35.98,36.21,35.97,36.15,144578.0,35.98,36.21,35.97,36.15,144578.0
2017-05-09 14:20:00,36.15,36.18,36.04,36.05,59722.0,36.15,36.18,36.04,36.05,59722.0
2017-05-09 14:30:00,36.04,36.06,35.87,35.97,78835.0,36.04,36.06,35.87,35.97,78835.0
2017-05-09 14:40:00,35.96,36.02,35.94,35.99,49407.0,35.96,36.02,35.94,35.99,49407.0
2017-05-09 14:50:00,35.99,36.11,35.99,36.07,75214.0,35.99,36.11,35.99,36.07,75214.0
2017-05-09 15:00:00,36.08,36.1,36.01,36.03,71231.0,36.08,36.1,36.01,36.03,71231.0
2017-05-09 15:10:00,36.04,36.07,35.99,36.02,58183.0,36.04,36.07,35.99,36.02,58183.0
2017-05-09 15:20:00,36.02,36.05,35.87,35.87,82303.0,36.02,36.05,35.87,35.87,82303.0
2017-05-09 15:30:00,35.88,35.88,35.78,35.8,88765.0,35.88,35.88,35.78,35.8,88765.0
2017-05-09 15:40:00,35.8,35.8,35.71,35.77,93289.0,35.8,35.8,35.71,35.77,93289.0
2017-05-09 15:50:00,35.77,35.8,35.73,35.78,293672.0,35.77,35.8,35.73,35.78,293672.0
2017-05-10 09:30:00,35.63,35.91,35.51,35.87,107967.0,35.63,35.91,35.51,35.87,107967.0
2017-05-10 09:40:00,35.82,36.24,35.82,36.2,122606.0,35.82,36.24,35.82,36.2,122606.0
2017-05-10 09:50:00,36.2,36.5,36.15,36.32,129114.0,36.2,36.5,36.15,36.32,129114.0
2017-05-10 10:00:00,36.33,36.56,36.12,36.13,130942.0,36.33,36.56,36.12,36.13,130942.0
2017-05-10 10:10:00,36.13,36.2,35.89,36.03,118487.0,36.13,36.2,35.89,36.03,118487.0
2017-05-10 10:20:00,36.03,36.07,35.84,35.84,71967.0,36.03,36.07,35.84,35.84,71967.0
2017-05-10 10:30:00,35.88,36.12,35.84,36.11,72290.0,35.88,36.12,35.84,36.11,72290.0
2017-05-10 10:40:00,36.11,36.23,36.03,36.18,93438.0,36.11,36.23,36.03,36.18,93438.0
2017-05-10 10:50:00,36.19,36.36,36.19,36.32,66826.0,36.19,36.36,36.19,36.32,66826.0
2017-05-10 11:00:00,36.3,36.36,36.01,36.09,74839.0,36.3,36.36,36.01,36.09,74839.0
2017-05-10 11:10:00,36.08,36.24,36.07,36.24,49296.0,36.08,36.24,36.07,36.24,49296.0
2017-05-10 11:20:00,36.24,36.36,36.23,36.29,51648.0,36.24,36.36,36.23,36.29,51648.0
2017-05-10 11:30:00,36.28,36.35,36.2,36.33,41065.0,36.28,36.35,36.2,36.33,41065.0
2017-05-10 11:40:00,36.31,36.38,36.19,36.26,59918.0,36.31,36.38,36.19,36.26,59918.0
2017-05-10 11:50:00,36.26,36.37,36.25,36.35,41012.0,36.26,36.37,36.25,36.35,41012.0
2017-05-10 12:00:00,36.33,36.47,36.33,36.43,74352.0,36.33,36.47,36.33,36.43,74352.0
2017-05-10 12:10:00,36.43,36.49,36.41,36.49,65318.0,36.43,36.49,36.41,36.49,65318.0
2017-05-10 12:20:00,36.48,36.49,36.43,36.46,53439.0,36.48,36.49,36.43,36.46,53439.0
2017-05-10 12:30:00,36.46,36.64,36.45,36.55,108427.0,36.46,36.64,36.45,36.55,108427.0
2017-05-10 12:40:00,36.55,36.59,36.47,36.55,57169.0,36.55,36.59,36.47,36.55,57169.0
2017-05-10 12:50:00,36.56,36.75,36.56,36.75,76263.0,36.56,36.75,36.56,36.75,76263.0
2017-05-10 13:00:00,36.74,36.82,36.64,36.67,106677.0,36.74,36.82,36.64,36.67,106677.0
2017-05-10 13:10:00,36.65,36.82,36.65,36.81,40821.0,36.65,36.82,36.65,36.81,40821.0
2017-05-10 13:20:00,36.81,36.85,36.73,36.8,45602.0,36.81,36.85,36.73,36.8,45602.0
2017-05-10 13:30:00,36.81,36.84,36.75,36.76,48318.0,36.81,36.84,36.75,36.76,48318.0
2017-05-10 13:40:00,36.77,36.81,36.68,36.76,46496.0,36.77,36.81,36.68,36.76,46496.0
2017-05-10 13:50:00,36.76,36.85,36.72,36.72,88387.0,36.76,36.85,36.72,36.72,88387.0
2017-05-10 14:00:00,36.74,36.83,36.63,36.66,59993.0,36.74,36.83,36.63,36.66,59993.0
2017-05-10 14:10:00,36.66,36.7,36.55,36.69,53245.0,36.66,36.7,36.55,36.69,53245.0
2017-05-10 14:20:00,36.69,36.7,36.62,36.66,38011.0,36.69,36.7,36.62,36.66,38011.0
2017-05-10 14:30:00,36.65,36.76,36.62,36.71,68850.0,36.65,36.76,36.62,36.71,68850.0
2017-05-10 14:40:00,36.7,36.86,36.69,36.84,113332.0,36.7,36.86,36.69,36.84,113332.0
2017-05-10 14:50:00,36.84,36.85,36.73,36.78,81924.0,36.84,36.85,36.73,36.78,81924.0
2017-05-10 15:00:00,36.79,36.79,36.69,36.69,73319.0,36.79,36.79,36.69,36.69,73319.0
2017-05-10 15:10:00,36.69,36.69,36.61,36.61,75943.0,36.69,36.69,36.61,36.61,75943.0
2017-05-10 15:20:00,36.61,36.64,36.47,36.49,99252.0,36.61,36.64,36.47,36.49,99252.0
2017-05-10 15:30:00,36.48,36.57,36.47,36.53,83244.0,36.48,36.57,36.47,36.53,83244.0
2017-05-10 15:40:00,36.54,36.59,36.52,36.56,156401.0,36.54,36.59,36.52,36.56,156401.0
2017-05-10 15:50:00,36.55,36.63,36.48,36.58,324681.0,36.55,36.63,36.48,36.58,324681.0
2017-05-11 09:30:00,36.43,36.99,36.33,36.91,123904.0,36.43,36.99,36.33,36.91,123904.0
2017-05-11 09:40:00,36.91,37.01,36.52,36.64,96088.0,36.91,37.01,36.52,36.64,96088.0
2017-05-11 09:50:00,36.61,36.62,36.32,36.46,80451.0,36.61,36.62,36.32,36.46,80451.0
2017-05-11 10:00:00,36.49,36.54,36.4,36.45,48584.0,36.49,36.54,36.4,36.45,48584.0
2017-05-11 10:10:00,36.44,36.49,36.23,36.31,116595.0,36.44,36.49,36.23,36.31,116595.0
2017-05-11 10:20:00,36.32,36.37,36.08,36.14,81381.0,36.32,36.37,36.08,36.14,81381.0
2017-05-11 10:30:00,36.14,36.34,36.07,36.28,39173.0,36.14,36.34,36.07,36.28,39173.0
2017-05-11 10:40:00,36.28,36.32,36.25,36.3,35432.0,36.28,36.32,36.25,36.3,35432.0
2017-05-11 10:50:00,36.29,36.4,36.21,36.35,33661.0,36.29,36.4,36.21,36.35,33661.0
2017-05-11 11:00:00,36.35,36.44,36.35,36.41,44540.0,36.35,36.44,36.35,36.41,44540.0
2017-05-11 11:10:00,36.4,36.44,36.29,36.33,29372.0,36.4,36.44,36.29,36.33,29372.0
2017-05-11 11:20:00,36.32,36.4,36.32,36.32,25996.0,36.32,36.4,36.32,36.32,25996.0
2017-05-11 11:30:00,36.34,36.43,36.31,36.39,36238.0,36.34,36.43,36.31,36.39,36238.0
2017-05-11 11:40:00,36.39,36.53,36.39,36.48,28972.0,36.39,36.53,36.39,36.48,28972.0
2017-05-11 11:50:00,36.5,36.57,36.48,36.54,21596.0,36.5,36.57,36.48,36.54,21596.0
2017-05-11 12:00:00,36.52,36.71,36.52,36.71,49578.0,36.52,36.71,36.52,36.71,49578.0
2017-05-11 12:10:00,36.72,36.73,36.66,36.69,35961.0,36.72,36.73,36.66,36.69,35961.0
2017-05-11 12:20:00,36.7,36.74,36.65,36.68,62537.0,36.7,36.74,36.65,36.68,62537.0
2017-05-11 12:30:00,36.69,36.81,36.68,36.8,23587.0,36.69,36.81,36.68,36.8,23587.0
2017-05-11 12:40:00,36.78,36.89,36.77,36.88,40172.0,36.78,36.89,36.77,36.88,40172.0
2017-05-11 12:50:00,36.87,36.96,36.85,36.88,29405.0,36.87,36.96,36.85,36.88,29405.0
2017-05-11 13:00:00,36.89,36.99,36.88,36.94,56402.0,36.89,36.99,36.88,36.94,56402.0
2017-05-11 13:10:00,36.94,36.97,36.84,36.84,35379.0,36.94,36.97,36.84,36.84,35379.0
2017-05-11 13:20:00,36.85,36.86,36.75,36.77,37832.0,36.85,36.86,36.75,36.77,37832.0
2017-05-11 13:30:00,36.76,36.78,36.72,36.78,16683.0,36.76,36.78,36.72,36.78,16683.0
2017-05-11 13:40:00,36.77,36.88,36.74,36.86,30549.0,36.77,36.88,36.74,36.86,30549.0
2017-05-11 13:50:00,36.87,36.99,36.85,36.98,30989.0,36.87,36.99,36.85,36.98,30989.0
2017-05-11 14:00:00,36.99,37.0,36.95,36.98,45791.0,36.99,37.0,36.95,36.98,45791.0
2017-05-11 14:10:00,36.97,37.04,36.89,37.03,63166.0,36.97,37.04,36.89,37.03,63166.0
2017-05-11 14:20:00,37.01,37.1,36.94,36.98,42500.0,37.01,37.1,36.94,36.98,42500.0
2017-05-11 14:30:00,36.97,36.99,36.93,36.93,34787.0,36.97,36.99,36.93,36.93,34787.0
2017-05-11 14:40:00,36.91,36.94,36.86,36.9,29092.0,36.91,36.94,36.86,36.9,29092.0
2017-05-11 14:50:00,36.88,36.89,36.76,36.76,28216.0,36.88,36.89,36.76,36.76,28216.0
2017-05-11 15:00:00,36.78,36.79,36.72,36.72,37737.0,36.78,36.79,36.72,36.72,37737.0
2017-05-11 15:10:00,36.73,36.73,36.66,36.68,55429.0,36.73,36.73,36.66,36.68,55429.0
2017-05-11 15:20:00,36.68,36.72,36.64,36.67,27900.0,36.68,36.72,36.64,36.67,27900.0
2017-05-11 15:30:00,36.68,36.72,36.64,36.66,71720.0,36.68,36.72,36.64,36.66,71720.0
2017-05-11 15:40:00,36.67,36.69,36.57,36.58,93844.0,36.67,36.69,36.57,36.58,93844.0
2017-05-11 15:50:00,36.59,36.64,36.53,36.63,141874.0,36.59,36.64,36.53,36.63,141874.0
2017-05-12 09:30:00,36.59,36.6,36.16,36.26,53352.0,36.59,36.6,36.16,36.26,53352.0
2017-05-12 09:40:00,36.24,36.33,36.11,36.22,87004.0,36.24,36.33,36.11,36.22,87004.0
2017-05-12 09:50:00,36.2,36.22,35.9,35.95,105003.0,36.2,36.22,35.9,35.95,105003.0
2017-05-12 10:00:00,35.94,36.0,35.75,35.87,94925.0,35.94,36.0,35.75,35.87,94925.0
2017-05-12 10:10:00,35.88,35.99,35.81,35.94,48674.0,35.88,35.99,35.81,35.94,48674.0
2017-05-12 10:20:00,35.95,36.11,35.9,36.03,65557.0,35.95,36.11,35.9,36.03,65557.0
2017-05-12 10:30:00,36.02,36.15,36.02,36.02,58427.0,36.02,36.15,36.02,36.02,58427.0
2017-05-12 10:40:00,36.04,36.05,35.9,35.99,34202.0,36.04,36.05,35.9,35.99,34202.0
2017-05-12 10:50:00,35.99,36.03,35.93,36.01,25085.0,35.99,36.03,35.93,36.01,25085.0
2017-05-12 11:00:00,36.01,36.25,36.01,36.2,40200.0,36.01,36.25,36.01,36.2,40200.0
2017-05-12 11:10:00,36.23,36.31,36.2,36.31,20767.0,36.23,36.31,36.2,36.31,20767.0
2017-05-12 11:20:00,36.29,36.36,36.25,36.26,44201.0,36.29,36.36,36.25,36.26,44201.0
2017-05-12 11:30:00,36.27,36.34,36.24,36.31,13208.0,36.27,36.34,36.24,36.31,13208.0
2017-05-12 11:40:00,36.32,36.32,36.21,36.3,51193.0,36.32,36.32,36.21,36.3,51193.0
2017-05-12 11:50:00,36.3,36.32,36.24,36.25,48369.0,36.3,36.32,36.24,36.25,48369.0
2017-05-12 12:00:00,36.25,36.28,36.16,36.16,45613.0,36.25,36.28,36.16,36.16,45613.0
2017-05-12 12:10:00,36.16,36.3,36.15,36.3,28049.0,36.16,36.3,36.15,36.3,28049.0
2017-05-12 12:20:00,36.31,36.41,36.3,36.41,39683.0,36.31,36.41,36.3,36.41,39683.0
2017-05-12 12:30:00,36.4,36.4,36.34,36.35,24694.0,36.4,36.4,36.34,36.35,24694.0
2017-05-12 12:40:00,36.36,36.36,36.29,36.33,33928.0,36.36,36.36,36.29,36.33,33928.0
2017-05-12 12:50:00,36.31,36.37,36.28,36.33,14278.0,36.31,36.37,36.28,36.33,14278.0
2017-05-12 13:00:00,36.35,36.42,36.34,36.39,43460.0,36.35,36.42,36.34,36.39,43460.0
2017-05-12 13:10:00,36.38,36.47,36.38,36.47,30080.0,36.38,36.47,36.38,36.47,30080.0
2017-05-12 13:20:00,36.47,36.49,36.38,36.39,23119.0,36.47,36.49,36.38,36.39,23119.0
2017-05-12 13:30:00,36.39,36.39,36.28,36.3,50856.0,36.39,36.39,36.28,36.3,50856.0
2017-05-12 13:40:00,36.29,36.41,36.29,36.38,39278.0,36.29,36.41,36.29,36.38,39278.0
2017-05-12 13:50:00,36.38,36.46,36.36,36.46,24249.0,36.38,36.46,36.36,36.46,24249.0
2017-05-12 14:00:00,36.46,36.5,36.33,36.41,35120.0,36.46,36.5,36.33,36.41,35120.0
2017-05-12 14:10:00,36.41,36.43,36.36,36.42,26721.0,36.41,36.43,36.36,36.42,26721.0
2017-05-12 14:20:00,36.42,36.47,36.36,36.38,44071.0,36.42,36.47,36.36,36.38,44071.0
2017-05-12 14:30:00,36.38,36.4,36.34,36.36,27387.0,36.38,36.4,36.34,36.36,27387.0
2017-05-12 14:40:00,36.35,36.38,36.31,36.31,28884.0,36.35,36.38,36.31,36.31,28884.0
2017-05-12 14:50:00,36.31,36.38,36.28,36.35,30088.0,36.31,36.38,36.28,36.35,30088.0
2017-05-12 15:00:00,36.35,36.39,36.3,36.35,40813.0,36.35,36.39,36.3,36.35,40813.0
2017-05-12 15:10:00,36.34,36.38,36.32,36.34,53354.0,36.34,36.38,36.32,36.34,53354.0
2017-05-12 15:20:00,36.35,36.38,36.34,36.36,26944.0,36.35,36.38,36.34,36.36,26944.0
2017-05-12 15:30:00,36.37,36.38,36.27,36.27,57396.0,36.37,36.38,36.27,36.27,57396.0
2017-05-12 15:40:00,36.28,36.37,36.28,36.35,66961.0,36.28,36.37,36.28,36.35,66961.0
2017-05-12 15:50:00,36.34,36.4,36.32,36.39,161901.0,36.34,36.4,36.32,36.39,161901.0
2017-05-15 09:30:00,36.55,37.2,36.34,37.2,122510.0,36.55,37.2,36.34,37.2,122510.0
2017-05-15 09:40:00,37.16,37.57,37.13,37.16,213532.0,37.16,37.57,37.13,37.16,213532.0
2017-05-15 09:50:00,37.2,37.52,37.19,37.48,57902.0,37.2,37.52,37.19,37.48,57902.0
2017-05-15 10:00:00,37.48,37.49,37.15,37.31,66433.0,37.48,37.49,37.15,37.31,66433.0
2017-05-15 10:10:00,37.31,37.53,37.29,37.53,97180.0,37.31,37.53,37.29,37.53,97180.0
2017-05-15 10:20:00,37.51,37.57,37.38,37.39,65710.0,37.51,37.57,37.38,37.39,65710.0
2017-05-15 10:30:00,37.41,37.53,37.35,37.49,50147.0,37.41,37.53,37.35,37.49,50147.0
2017-05-15 10:40:00,37.49,37.57,37.4,37.51,54231.0,37.49,37.57,37.4,37.51,54231.0
2017-05-15 10:50:00,37.51,37.62,37.45,37.62,78998.0,37.51,37.62,37.45,37.62,78998.0
2017-05-15 11:00:00,37.63,37.67,37.44,37.44,56397.0,37.63,37.67,37.44,37.44,56397.0
2017-05-15 11:10:00,37.43,37.45,37.31,37.36,50700.0,37.43,37.45,37.31,37.36,50700.0
2017-05-15 11:20:00,37.37,37.39,37.22,37.31,58239.0,37.37,37.39,37.22,37.31,58239.0
2017-05-15 11:30:00,37.31,37.43,37.28,37.41,54989.0,37.31,37.43,37.28,37.41,54989.0
2017-05-15 11:40:00,37.41,37.48,37.37,37.48,46142.0,37.41,37.48,37.37,37.48,46142.0
2017-05-15 11:50:00,37.47,37.51,37.4,37.49,42535.0,37.47,37.51,37.4,37.49,42535.0
2017-05-15 12:00:00,37.51,37.52,37.41,37.51,22295.0,37.51,37.52,37.41,37.51,22295.0
2017-05-15 12:10:00,37.5,37.51,37.39,37.43,26085.0,37.5,37.51,37.39,37.43,26085.0
2017-05-15 12:20:00,37.44,37.52,37.43,37.47,28709.0,37.44,37.52,37.43,37.47,28709.0
2017-05-15 12:30:00,37.47,37.52,37.45,37.51,20918.0,37.47,37.52,37.45,37.51,20918.0
2017-05-15 12:40:00,37.51,37.53,37.41,37.43,40406.0,37.51,37.53,37.41,37.43,40406.0
2017-05-15 12:50:00,37.43,37.46,37.32,37.34,39720.0,37.43,37.46,37.32,37.34,39720.0
2017-05-15 13:00:00,37.34,37.38,37.26,37.32,38797.0,37.34,37.38,37.26,37.32,38797.0
2017-05-15 13:10:00,37.32,37.41,37.32,37.33,24563.0,37.32,37.41,37.32,37.33,24563.0
2017-05-15 13:20:00,37.33,37.4,37.32,37.34,29627.0,37.33,37.4,37.32,37.34,29627.0
2017-05-15 13:30:00,37.34,37.48,37.34,37.45,19531.0,37.34,37.48,37.34,37.45,19531.0
2017-05-15 13:40:00,37.44,37.53,37.44,37.49,30993.0,37.44,37.53,37.44,37.49,30993.0
2017-05-15 13:50:00,37.49,37.5,37.36,37.38,29831.0,37.49,37.5,37.36,37.38,29831.0
2017-05-15 14:00:00,37.38,37.38,37.32,37.34,28009.0,37.38,37.38,37.32,37.34,28009.0
2017-05-15 14:10:00,37.34,37.4,37.32,37.34,24791.0,37.34,37.4,37.32,37.34,24791.0
2017-05-15 14:20:00,37.34,37.35,37.15,37.15,51691.0,37.34,37.35,37.15,37.15,51691.0
2017-05-15 14:30:00,37.15,37.23,37.15,37.18,30763.0,37.15,37.23,37.15,37.18,30763.0
2017-05-15 14:40:00,37.18,37.22,37.16,37.17,20375.0,37.18,37.22,37.16,37.17,20375.0
2017-05-15 14:50:00,37.18,37.2,37.12,37.15,33874.0,37.18,37.2,37.12,37.15,33874.0
2017-05-15 15:00:00,37.15,37.23,37.12,37.23,33700.0,37.15,37.23,37.12,37.23,33700.0
2017-05-15 15:10:00,37.23,37.25,37.15,37.16,29850.0,37.23,37.25,37.15,37.16,29850.0
2017-05-15 15:20:00,37.17,37.21,37.14,37.2,41284.0,37.17,37.21,37.14,37.2,41284.0
2017-05-15 15:30:00,37.19,37.24,37.08,37.09,66748.0,37.19,37.24,37.08,37.09,66748.0
2017-05-15 15:40:00,37.1,37.18,37.06,37.15,85226.0,37.1,37.18,37.06,37.15,85226.0
2017-05-15 15:50:00,37.15,37.22,37.14,37.2,165274.0,37.15,37.22,37.14,37.2,165274.0
2017-05-16 09:30:00,37.31,37.31,36.79,36.84,99371.0,37.31,37.31,36.79,36.84,99371.0
2017-05-16 09:40:00,36.88,36.92,36.57,36.74,78201.0,36.88,36.92,36.57,36.74,78201.0
2017-05-16 09:50:00,36.75,36.84,36.67,36.75,26331.0,36.75,36.84,36.67,36.75,26331.0
2017-05-16 10:00:00,36.75,37.05,36.75,37.05,41756.0,36.75,37.05,36.75,37.05,41756.0
2017-05-16 10:10:00,37.05,37.1,36.87,37.08,33728.0,37.05,37.1,36.87,37.08,33728.0
2017-05-16 10:20:00,37.11,37.13,36.93,36.94,71580.0,37.11,37.13,36.93,36.94,71580.0
2017-05-16 10:30:00,36.95,37.07,36.89,37.05,36254.0,36.95,37.07,36.89,37.05,36254.0
2017-05-16 10:40:00,37.06,37.11,36.92,36.98,48269.0,37.06,37.11,36.92,36.98,48269.0
2017-05-16 10:50:00,36.97,37.05,36.9,36.94,35287.0,36.97,37.05,36.9,36.94,35287.0
2017-05-16 11:00:00,36.95,37.06,36.94,37.01,57979.0,36.95,37.06,36.94,37.01,57979.0
2017-05-16 11:10:00,37.01,37.05,36.93,36.96,25406.0,37.01,37.05,36.93,36.96,25406.0
2017-05-16 11:20:00,36.97,37.05,36.96,37.05,33590.0,36.97,37.05,36.96,37.05,33590.0
2017-05-16 11:30:00,37.04,37.06,36.85,36.89,34876.0,37.04,37.06,36.85,36.89,34876.0
2017-05-16 11:40:00,36.89,36.97,36.87,36.97,24623.0,36.89,36.97,36.87,36.97,24623.0
2017-05-16 11:50:00,36.99,36.99,36.85,36.88,50650.0,36.99,36.99,36.85,36.88,50650.0
2017-05-16 12:00:00,36.89,36.92,36.87,36.87,17798.0,36.89,36.92,36.87,36.87,17798.0
2017-05-16 12:10:00,36.88,36.95,36.81,36.95,19185.0,36.88,36.95,36.81,36.95,19185.0
2017-05-16 12:20:00,36.96,37.02,36.95,36.99,14192.0,36.96,37.02,36.95,36.99,14192.0
2017-05-16 12:30:00,37.01,37.04,36.95,37.03,17929.0,37.01,37.04,36.95,37.03,17929.0
2017-05-16 12:40:00,37.03,37.05,37.0,37.04,15864.0,37.03,37.05,37.0,37.04,15864.0
2017-05-16 12:50:00,37.05,37.07,36.94,36.95,24158.0,37.05,37.07,36.94,36.95,24158.0
2017-05-16 13:00:00,36.93,36.94,36.86,36.86,15609.0,36.93,36.94,36.86,36.86,15609.0
2017-05-16 13:10:00,36.85,36.91,36.78,36.81,24220.0,36.85,36.91,36.78,36.81,24220.0
2017-05-16 13:20:00,36.79,36.85,36.79,36.8,25798.0,36.79,36.85,36.79,36.8,25798.0
2017-05-16 13:30:00,36.81,36.81,36.76,36.76,22975.0,36.81,36.81,36.76,36.76,22975.0
2017-05-16 13:40:00,36.76,36.81,36.75,36.76,12156.0,36.76,36.81,36.75,36.76,12156.0
2017-05-16 13:50:00,36.76,36.77,36.65,36.72,27129.0,36.76,36.77,36.65,36.72,27129.0
2017-05-16 14:00:00,36.73,36.75,36.61,36.63,35547.0,36.73,36.75,36.61,36.63,35547.0
2017-05-16 14:10:00,36.61,36.69,36.61,36.61,22645.0,36.61,36.69,36.61,36.61,22645.0
2017-05-16 14:20:00,36.61,36.7,36.61,36.69,30927.0,36.61,36.7,36.61,36.69,30927.0
2017-05-16 14:30:00,36.69,36.82,36.69,36.79,28226.0,36.69,36.82,36.69,36.79,28226.0
2017-05-16 14:40:00,36.8,36.85,36.78,36.85,20843.0,36.8,36.85,36.78,36.85,20843.0
2017-05-16 14:50:00,36.85,36.88,36.79,36.8,42455.0,36.85,36.88,36.79,36.8,42455.0
2017-05-16 15:00:00,36.8,36.93,36.8,36.89,46152.0,36.8,36.93,36.8,36.89,46152.0
2017-05-16 15:10:00,36.89,36.9,36.81,36.85,41843.0,36.89,36.9,36.81,36.85,41843.0
2017-05-16 15:20:00,36.85,36.89,36.8,36.86,45052.0,36.85,36.89,36.8,36.86,45052.0
2017-05-16 15:30:00,36.86,36.9,36.84,36.9,55462.0,36.86,36.9,36.84,36.9,55462.0
2017-05-16 15:40:00,36.9,36.9,36.75,36.77,81567.0,36.9,36.9,36.75,36.77,81567.0
2017-05-16 15:50:00,36.76,36.8,36.71,36.76,188699.0,36.76,36.8,36.71,36.76,188699.0
2017-05-17 09:30:00,36.06,36.49,35.96,36.25,142738.0,36.06,36.49,35.96,36.25,142738.0
2017-05-17 09:40:00,36.27,36.42,36.12,36.42,39140.0,36.27,36.42,36.12,36.42,39140.0
2017-05-17 09:50:00,36.39,36.47,36.17,36.23,72207.0,36.39,36.47,36.17,36.23,72207.0
2017-05-17 10:00:00,36.21,36.42,36.21,36.42,36449.0,36.21,36.42,36.21,36.42,36449.0
2017-05-17 10:10:00,36.43,36.43,36.19,36.21,46039.0,36.43,36.43,36.19,36.21,46039.0
2017-05-17 10:20:00,36.2,36.28,36.15,36.25,40094.0,36.2,36.28,36.15,36.25,40094.0
2017-05-17 10:30:00,36.28,36.39,36.25,36.36,62568.0,36.28,36.39,36.25,36.36,62568.0
2017-05-17 10:40:00,36.35,36.36,36.14,36.14,50788.0,36.35,36.36,36.14,36.14,50788.0
2017-05-17 10:50:00,36.16,36.26,35.96,36.02,187324.0,36.16,36.26,35.96,36.02,187324.0
2017-05-17 11:00:00,36.04,36.06,35.8,35.88,56139.0,36.04,36.06,35.8,35.88,56139.0
2017-05-17 11:10:00,35.86,35.98,35.82,35.86,53528.0,35.86,35.98,35.82,35.86,53528.0
2017-05-17 11:20:00,35.85,35.87,35.81,35.81,51476.0,35.85,35.87,35.81,35.81,51476.0
2017-05-17 11:30:00,35.82,35.84,35.68,35.81,83811.0,35.82,35.84,35.68,35.81,83811.0
2017-05-17 11:40:00,35.83,36.03,35.83,35.96,48884.0,35.83,36.03,35.83,35.96,48884.0
2017-05-17 11:50:00,35.97,36.01,35.86,35.94,28405.0,35.97,36.01,35.86,35.94,28405.0
2017-05-17 12:00:00,35.95,35.96,35.88,35.9,19870.0,35.95,35.96,35.88,35.9,19870.0
2017-05-17 12:10:00,35.9,35.9,35.72,35.75,56171.0,35.9,35.9,35.72,35.75,56171.0
2017-05-17 12:20:00,35.75,35.85,35.74,35.82,49268.0,35.75,35.85,35.74,35.82,49268.0
2017-05-17 12:30:00,35.81,35.91,35.81,35.87,19922.0,35.81,35.91,35.81,35.87,19922.0
2017-05-17 12:40:00,35.87,35.89,35.82,35.86,24569.0,35.87,35.89,35.82,35.86,24569.0
2017-05-17 12:50:00,35.86,35.91,35.86,35.9,19324.0,35.86,35.91,35.86,35.9,19324.0
2017-05-17 13:00:00,35.91,35.96,35.89,35.94,26724.0,35.91,35.96,35.89,35.94,26724.0
2017-05-17 13:10:00,35.92,35.96,35.9,35.9,24139.0,35.92,35.96,35.9,35.9,24139.0
2017-05-17 13:20:00,35.88,35.88,35.8,35.82,16174.0,35.88,35.88,35.8,35.82,16174.0
2017-05-17 13:30:00,35.83,35.86,35.8,35.83,14519.0,35.83,35.86,35.8,35.83,14519.0
2017-05-17 13:40:00,35.83,35.83,35.74,35.76,16272.0,35.83,35.83,35.74,35.76,16272.0
2017-05-17 13:50:00,35.76,35.78,35.65,35.65,42164.0,35.76,35.78,35.65,35.65,42164.0
2017-05-17 14:00:00,35.66,35.75,35.61,35.62,56001.0,35.66,35.75,35.61,35.62,56001.0
2017-05-17 14:10:00,35.63,35.63,35.41,35.46,77641.0,35.63,35.63,35.41,35.46,77641.0
2017-05-17 14:20:00,35.45,35.51,35.29,35.29,54908.0,35.45,35.51,35.29,35.29,54908.0
2017-05-17 14:30:00,35.3,35.36,35.23,35.24,63645.0,35.3,35.36,35.23,35.24,63645.0
2017-05-17 14:40:00,35.23,35.24,35.02,35.03,111915.0,35.23,35.24,35.02,35.03,111915.0
2017-05-17 14:50:00,35.04,35.2,35.01,35.19,87637.0,35.04,35.2,35.01,35.19,87637.0
2017-05-17 15:00:00,35.19,35.22,35.15,35.16,56391.0,35.19,35.22,35.15,35.16,56391.0
2017-05-17 15:10:00,35.16,35.23,35.15,35.2,96776.0,35.16,35.23,35.15,35.2,96776.0
2017-05-17 15:20:00,35.2,35.37,35.17,35.37,90435.0,35.2,35.37,35.17,35.37,90435.0
2017-05-17 15:30:00,35.36,35.45,35.34,35.36,108142.0,35.36,35.45,35.34,35.36,108142.0
2017-05-17 15:40:00,35.35,35.38,35.22,35.26,176509.0,35.35,35.38,35.22,35.26,176509.0
2017-05-17 15:50:00,35.26,35.26,34.95,34.98,515572.0,35.26,35.26,34.95,34.98,515572.0
2017-05-18 09:30:00,34.58,34.58,33.7,34.06,285475.0,34.58,34.58,33.7,34.06,285475.0
2017-05-18 09:40:00,34.07,34.07,33.27,33.42,363352.0,34.07,34.07,33.27,33.42,363352.0
2017-05-18 09:50:00,33.44,33.74,33.31,33.31,186642.0,33.44,33.74,33.31,33.31,186642.0
2017-05-18 10:00:00,33.31,33.73,33.31,33.66,121394.0,33.31,33.73,33.31,33.66,121394.0
2017-05-18 10:10:00,33.68,33.95,33.63,33.66,142024.0,33.68,33.95,33.63,33.66,142024.0
2017-05-18 10:20:00,33.66,33.74,33.41,33.57,142831.0,33.66,33.74,33.41,33.57,142831.0
2017-05-18 10:30:00,33.57,33.67,33.44,33.47,141497.0,33.57,33.67,33.44,33.47,141497.0
2017-05-18 10:40:00,33.46,33.52,33.35,33.48,104949.0,33.46,33.52,33.35,33.48,104949.0
2017-05-18 10:50:00,33.48,33.55,33.41,33.48,73840.0,33.48,33.55,33.41,33.48,73840.0
2017-05-18 11:00:00,33.48,33.62,33.47,33.52,85757.0,33.48,33.62,33.47,33.52,85757.0
2017-05-18 11:10:00,33.51,33.54,33.41,33.51,105213.0,33.51,33.54,33.41,33.51,105213.0
2017-05-18 11:20:00,33.51,33.53,33.41,33.47,92653.0,33.51,33.53,33.41,33.47,92653.0
2017-05-18 11:30:00,33.48,33.62,33.42,33.42,86541.0,33.48,33.62,33.42,33.42,86541.0
2017-05-18 11:40:00,33.42,33.48,33.31,33.4,77861.0,33.42,33.48,33.31,33.4,77861.0
2017-05-18 11:50:00,33.41,33.5,33.37,33.45,61960.0,33.41,33.5,33.37,33.45,61960.0
2017-05-18 12:00:00,33.47,33.59,33.43,33.58,90091.0,33.47,33.59,33.43,33.58,90091.0
2017-05-18 12:10:00,33.59,33.85,33.58,33.84,100319.0,33.59,33.85,33.58,33.84,100319.0
2017-05-18 12:20:00,33.84,34.07,33.8,34.07,76593.0,33.84,34.07,33.8,34.07,76593.0
2017-05-18 12:30:00,34.06,34.14,33.95,34.01,74656.0,34.06,34.14,33.95,34.01,74656.0
2017-05-18 12:40:00,34.01,34.02,33.9,33.95,40998.0,34.01,34.02,33.9,33.95,40998.0
2017-05-18 12:50:00,33.95,34.27,33.95,34.22,78490.0,33.95,34.27,33.95,34.22,78490.0
2017-05-18 13:00:00,34.24,34.42,34.24,34.33,104672.0,34.24,34.42,34.24,34.33,104672.0
2017-05-18 13:10:00,34.35,34.53,34.34,34.5,85136.0,34.35,34.53,34.34,34.5,85136.0
2017-05-18 13:20:00,34.5,34.63,34.44,34.48,58166.0,34.5,34.63,34.44,34.48,58166.0
2017-05-18 13:30:00,34.47,34.47,34.26,34.36,52526.0,34.47,34.47,34.26,34.36,52526.0
2017-05-18 13:40:00,34.37,34.52,34.3,34.31,58836.0,34.37,34.52,34.3,34.31,58836.0
2017-05-18 13:50:00,34.33,34.55,34.3,34.55,52146.0,34.33,34.55,34.3,34.55,52146.0
2017-05-18 14:00:00,34.54,34.69,34.54,34.69,71651.0,34.54,34.69,34.54,34.69,71651.0
2017-05-18 14:10:00,34.69,34.7,34.53,34.66,53669.0,34.69,34.7,34.53,34.66,53669.0
2017-05-18 14:20:00,34.65,34.82,34.6,34.68,75314.0,34.65,34.82,34.6,34.68,75314.0
2017-05-18 14:30:00,34.66,34.78,34.64,34.78,59198.0,34.66,34.78,34.64,34.78,59198.0
2017-05-18 14:40:00,34.8,34.86,34.77,34.81,93365.0,34.8,34.86,34.77,34.81,93365.0
2017-05-18 14:50:00,34.83,34.87,34.8,34.82,84857.0,34.83,34.87,34.8,34.82,84857.0
2017-05-18 15:00:00,34.83,34.99,34.83,34.98,129936.0,34.83,34.99,34.83,34.98,129936.0
2017-05-18 15:10:00,34.99,35.17,34.98,35.13,484468.0,34.99,35.17,34.98,35.13,484468.0
2017-05-18 15:20:00,35.12,35.31,35.12,35.3,164093.0,35.12,35.31,35.12,35.3,164093.0
2017-05-18 15:30:00,35.31,35.38,35.23,35.3,228805.0,35.31,35.38,35.23,35.3,228805.0
2017-05-18 15:40:00,35.29,35.3,35.03,35.07,271018.0,35.29,35.3,35.03,35.07,271018.0
2017-05-18 15:50:00,35.07,35.13,34.93,34.97,330813.0,35.07,35.13,34.93,34.97,330813.0
2017-05-19 09:30:00,35.19,35.83,35.12,35.72,122046.0,35.19,35.83,35.12,35.72,122046.0
2017-05-19 09:40:00,35.76,36.1,35.7,35.91,106929.0,35.76,36.1,35.7,35.91,106929.0
2017-05-19 09:50:00,35.93,36.23,35.89,36.17,146288.0,35.93,36.23,35.89,36.17,146288.0
2017-05-19 10:00:00,36.16,36.21,35.95,36.06,88661.0,36.16,36.21,35.95,36.06,88661.0
2017-05-19 10:10:00,36.09,36.12,35.98,35.98,80106.0,36.09,36.12,35.98,35.98,80106.0
2017-05-19 10:20:00,35.98,36.04,35.87,36.01,79943.0,35.98,36.04,35.87,36.01,79943.0
2017-05-19 10:30:00,36.01,36.02,35.72,35.83,77921.0,36.01,36.02,35.72,35.83,77921.0
2017-05-19 10:40:00,35.84,35.93,35.77,35.92,45385.0,35.84,35.93,35.77,35.92,45385.0
2017-05-19 10:50:00,35.92,35.94,35.75,35.76,70404.0,35.92,35.94,35.75,35.76,70404.0
2017-05-19 11:00:00,35.76,35.78,35.56,35.63,81431.0,35.76,35.78,35.56,35.63,81431.0
2017-05-19 11:10:00,35.61,35.74,35.51,35.57,63049.0,35.61,35.74,35.51,35.57,63049.0
2017-05-19 11:20:00,35.58,35.81,35.57,35.75,44465.0,35.58,35.81,35.57,35.75,44465.0
2017-05-19 11:30:00,35.75,35.75,35.6,35.75,39984.0,35.75,35.75,35.6,35.75,39984.0
2017-05-19 11:40:00,35.74,35.89,35.74,35.89,77002.0,35.74,35.89,35.74,35.89,77002.0
2017-05-19 11:50:00,35.89,35.98,35.82,35.97,79300.0,35.89,35.98,35.82,35.97,79300.0
2017-05-19 12:00:00,35.97,35.99,35.89,35.96,46465.0,35.97,35.99,35.89,35.96,46465.0
2017-05-19 12:10:00,35.97,35.99,35.89,35.9,36468.0,35.97,35.99,35.89,35.9,36468.0
2017-05-19 12:20:00,35.9,36.09,35.9,36.08,61640.0,35.9,36.09,35.9,36.08,61640.0
2017-05-19 12:30:00,36.07,36.08,36.0,36.04,41854.0,36.07,36.08,36.0,36.04,41854.0
2017-05-19 12:40:00,36.03,36.08,36.03,36.07,32673.0,36.03,36.08,36.03,36.07,32673.0
2017-05-19 12:50:00,36.08,36.08,36.02,36.05,45257.0,36.08,36.08,36.02,36.05,45257.0
2017-05-19 13:00:00,36.06,36.11,36.03,36.11,41747.0,36.06,36.11,36.03,36.11,41747.0
2017-05-19 13:10:00,36.12,36.47,36.12,36.46,55998.0,36.12,36.47,36.12,36.46,55998.0
2017-05-19 13:20:00,36.45,36.48,36.39,36.42,65884.0,36.45,36.48,36.39,36.42,65884.0
2017-05-19 13:30:00,36.43,36.46,36.27,36.28,198720.0,36.43,36.46,36.27,36.28,198720.0
2017-05-19 13:40:00,36.32,36.38,36.27,36.3,49176.0,36.32,36.38,36.27,36.3,49176.0
2017-05-19 13:50:00,36.3,36.38,36.29,36.34,23034.0,36.3,36.38,36.29,36.34,23034.0
2017-05-19 14:00:00,36.34,36.4,36.28,36.35,53295.0,36.34,36.4,36.28,36.35,53295.0
2017-05-19 14:10:00,36.36,36.48,36.35,36.45,44430.0,36.36,36.48,36.35,36.45,44430.0
2017-05-19 14:20:00,36.46,36.62,36.41,36.61,125537.0,36.46,36.62,36.41,36.61,125537.0
2017-05-19 14:30:00,36.61,36.68,36.5,36.51,109405.0,36.61,36.68,36.5,36.51,109405.0
2017-05-19 14:40:00,36.51,36.56,36.46,36.5,71807.0,36.51,36.56,36.46,36.5,71807.0
2017-05-19 14:50:00,36.5,36.53,36.36,36.42,41125.0,36.5,36.53,36.36,36.42,41125.0
2017-05-19 15:00:00,36.42,36.45,36.3,36.33,43038.0,36.42,36.45,36.3,36.33,43038.0
2017-05-19 15:10:00,36.33,36.38,36.24,36.34,56546.0,36.33,36.38,36.24,36.34,56546.0
2017-05-19 15:20:00,36.35,36.49,36.34,36.38,70594.0,36.35,36.49,36.34,36.38,70594.0
2017-05-19 15:30:00,36.38,36.44,36.31,36.44,69881.0,36.38,36.44,36.31,36.44,69881.0
2017-05-19 15:40:00,36.45,36.51,36.37,36.45,91433.0,36.45,36.51,36.37,36.45,91433.0
2017-05-19 15:50:00,36.45,36.48,36.31,36.33,265558.0,36.45,36.48,36.31,36.33,265558.0
2017-05-22 09:30:00,36.07,36.67,36.02,36.27,99157.0,36.07,36.67,36.02,36.27,99157.0
2017-05-22 09:40:00,36.28,36.6,36.16,36.43,53160.0,36.28,36.6,36.16,36.43,53160.0
2017-05-22 09:50:00,36.42,36.5,36.2,36.23,66004.0,36.42,36.5,36.2,36.23,66004.0
2017-05-22 10:00:00,36.24,36.59,36.22,36.41,75433.0,36.24,36.59,36.22,36.41,75433.0
2017-05-22 10:10:00,36.4,36.42,36.24,36.27,61928.0,36.4,36.42,36.24,36.27,61928.0
2017-05-22 10:20:00,36.29,36.29,36.08,36.11,54908.0,36.29,36.29,36.08,36.11,54908.0
2017-05-22 10:30:00,36.12,36.3,36.1,36.29,38722.0,36.12,36.3,36.1,36.29,38722.0
2017-05-22 10:40:00,36.28,36.3,36.11,36.11,39126.0,36.28,36.3,36.11,36.11,39126.0
2017-05-22 10:50:00,36.13,36.28,36.12,36.21,52812.0,36.13,36.28,36.12,36.21,52812.0
2017-05-22 11:00:00,36.2,36.3,36.17,36.22,40435.0,36.2,36.3,36.17,36.22,40435.0
2017-05-22 11:10:00,36.25,36.27,36.2,36.26,87245.0,36.25,36.27,36.2,36.26,87245.0
2017-05-22 11:20:00,36.26,36.26,36.04,36.04,67896.0,36.26,36.26,36.04,36.04,67896.0
2017-05-22 11:30:00,36.04,36.17,36.03,36.05,54198.0,36.04,36.17,36.03,36.05,54198.0
2017-05-22 11:40:00,36.06,36.09,35.86,35.9,72595.0,36.06,36.09,35.86,35.9,72595.0
2017-05-22 11:50:00,35.89,36.07,35.87,36.01,61143.0,35.89,36.07,35.87,36.01,61143.0
2017-05-22 12:00:00,36.02,36.24,36.01,36.23,93079.0,36.02,36.24,36.01,36.23,93079.0
2017-05-22 12:10:00,36.23,36.35,36.22,36.33,36764.0,36.23,36.35,36.22,36.33,36764.0
2017-05-22 12:20:00,36.33,36.36,36.28,36.32,28740.0,36.33,36.36,36.28,36.32,28740.0
2017-05-22 12:30:00,36.31,36.35,36.12,36.14,43576.0,36.31,36.35,36.12,36.14,43576.0
2017-05-22 12:40:00,36.15,36.22,36.14,36.21,21929.0,36.15,36.22,36.14,36.21,21929.0
2017-05-22 12:50:00,36.21,36.3,36.18,36.26,37542.0,36.21,36.3,36.18,36.26,37542.0
2017-05-22 13:00:00,36.27,36.28,36.21,36.26,25840.0,36.27,36.28,36.21,36.26,25840.0
2017-05-22 13:10:00,36.26,36.33,36.25,36.3,31232.0,36.26,36.33,36.25,36.3,31232.0
2017-05-22 13:20:00,36.3,36.37,36.27,36.3,39033.0,36.3,36.37,36.27,36.3,39033.0
2017-05-22 13:30:00,36.29,36.33,36.26,36.28,28391.0,36.29,36.33,36.26,36.28,28391.0
2017-05-22 13:40:00,36.28,36.36,36.28,36.31,26867.0,36.28,36.36,36.28,36.31,26867.0
2017-05-22 13:50:00,36.33,36.39,36.31,36.39,26667.0,36.33,36.39,36.31,36.39,26667.0
2017-05-22 14:00:00,36.4,36.4,36.31,36.33,34677.0,36.4,36.4,36.31,36.33,34677.0
2017-05-22 14:10:00,36.32,36.33,36.25,36.31,36862.0,36.32,36.33,36.25,36.31,36862.0
2017-05-22 14:20:00,36.3,36.35,36.26,36.3,23960.0,36.3,36.35,36.26,36.3,23960.0
2017-05-22 14:30:00,36.29,36.33,36.24,36.3,28619.0,36.29,36.33,36.24,36.3,28619.0
2017-05-22 14:40:00,36.29,36.35,36.27,36.32,25831.0,36.29,36.35,36.27,36.32,25831.0
2017-05-22 14:50:00,36.32,36.36,36.3,36.36,31314.0,36.32,36.36,36.3,36.36,31314.0
2017-05-22 15:00:00,36.36,36.58,36.35,36.58,113319.0,36.36,36.58,36.35,36.58,113319.0
2017-05-22 15:10:00,36.57,36.61,36.49,36.57,75062.0,36.57,36.61,36.49,36.57,75062.0
2017-05-22 15:20:00,36.57,36.61,36.49,36.49,65718.0,36.57,36.61,36.49,36.49,65718.0
2017-05-22 15:30:00,36.5,36.54,36.42,36.44,79724.0,36.5,36.54,36.42,36.44,79724.0
2017-05-22 15:40:00,36.43,36.51,36.42,36.49,86993.0,36.43,36.51,36.42,36.49,86993.0
2017-05-22 15:50:00,36.49,36.51,36.42,36.43,209559.0,36.49,36.51,36.42,36.43,209559.0
2017-05-23 09:30:00,36.55,36.91,36.34,36.91,39961.0,36.55,36.91,36.34,36.91,39961.0
2017-05-23 09:40:00,36.89,37.24,36.83,37.01,116375.0,36.89,37.24,36.83,37.01,116375.0
2017-05-23 09:50:00,37.04,37.1,36.83,37.01,104427.0,37.04,37.1,36.83,37.01,104427.0
2017-05-23 10:00:00,37.03,37.1,36.93,37.07,93211.0,37.03,37.1,36.93,37.07,93211.0
2017-05-23 10:10:00,37.06,37.21,36.97,37.2,99799.0,37.06,37.21,36.97,37.2,99799.0
2017-05-23 10:20:00,37.18,37.35,37.14,37.32,100788.0,37.18,37.35,37.14,37.32,100788.0
2017-05-23 10:30:00,37.3,37.4,36.91,36.92,122589.0,37.3,37.4,36.91,36.92,122589.0
2017-05-23 10:40:00,36.93,37.03,36.82,36.88,60473.0,36.93,37.03,36.82,36.88,60473.0
2017-05-23 10:50:00,36.9,37.05,36.88,37.03,81680.0,36.9,37.05,36.88,37.03,81680.0
2017-05-23 11:00:00,37.03,37.03,36.84,36.95,74336.0,37.03,37.03,36.84,36.95,74336.0
2017-05-23 11:10:00,36.95,37.0,36.82,36.88,48588.0,36.95,37.0,36.82,36.88,48588.0
2017-05-23 11:20:00,36.88,36.9,36.72,36.74,47858.0,36.88,36.9,36.72,36.74,47858.0
2017-05-23 11:30:00,36.76,36.88,36.72,36.73,49691.0,36.76,36.88,36.72,36.73,49691.0
2017-05-23 11:40:00,36.74,36.79,36.65,36.71,63558.0,36.74,36.79,36.65,36.71,63558.0
2017-05-23 11:50:00,36.69,36.8,36.69,36.77,61678.0,36.69,36.8,36.69,36.77,61678.0
2017-05-23 12:00:00,36.75,36.79,36.68,36.77,40722.0,36.75,36.79,36.68,36.77,40722.0
2017-05-23 12:10:00,36.78,36.79,36.7,36.73,33904.0,36.78,36.79,36.7,36.73,33904.0
2017-05-23 12:20:00,36.74,36.79,36.53,36.59,54719.0,36.74,36.79,36.53,36.59,54719.0
2017-05-23 12:30:00,36.58,36.62,36.52,36.6,36848.0,36.58,36.62,36.52,36.6,36848.0
2017-05-23 12:40:00,36.6,36.63,36.49,36.52,34779.0,36.6,36.63,36.49,36.52,34779.0
2017-05-23 12:50:00,36.53,36.56,36.43,36.54,38299.0,36.53,36.56,36.43,36.54,38299.0
2017-05-23 13:00:00,36.51,36.72,36.51,36.69,40787.0,36.51,36.72,36.51,36.69,40787.0
2017-05-23 13:10:00,36.7,36.72,36.64,36.7,33630.0,36.7,36.72,36.64,36.7,33630.0
2017-05-23 13:20:00,36.71,36.79,36.7,36.76,43859.0,36.71,36.79,36.7,36.76,43859.0
2017-05-23 13:30:00,36.76,36.78,36.63,36.65,25799.0,36.76,36.78,36.63,36.65,25799.0
2017-05-23 13:40:00,36.63,36.66,36.52,36.56,56943.0,36.63,36.66,36.52,36.56,56943.0
2017-05-23 13:50:00,36.56,36.6,36.55,36.6,24070.0,36.56,36.6,36.55,36.6,24070.0
2017-05-23 14:00:00,36.6,36.64,36.59,36.6,20983.0,36.6,36.64,36.59,36.6,20983.0
2017-05-23 14:10:00,36.61,36.63,36.54,36.56,32966.0,36.61,36.63,36.54,36.56,32966.0
2017-05-23 14:20:00,36.56,36.59,36.35,36.36,136330.0,36.56,36.59,36.35,36.36,136330.0
2017-05-23 14:30:00,36.35,36.43,36.34,36.41,34157.0,36.35,36.43,36.34,36.41,34157.0
2017-05-23 14:40:00,36.41,36.5,36.41,36.5,36458.0,36.41,36.5,36.41,36.5,36458.0
2017-05-23 14:50:00,36.51,36.51,36.44,36.45,27571.0,36.51,36.51,36.44,36.45,27571.0
2017-05-23 15:00:00,36.46,36.48,36.39,36.4,44561.0,36.46,36.48,36.39,36.4,44561.0
2017-05-23 15:10:00,36.41,36.43,36.37,36.39,33621.0,36.41,36.43,36.37,36.39,33621.0
2017-05-23 15:20:00,36.38,36.47,36.38,36.44,33027.0,36.38,36.47,36.38,36.44,33027.0
2017-05-23 15:30:00,36.45,36.46,36.4,36.44,57359.0,36.45,36.46,36.4,36.44,57359.0
2017-05-23 15:40:00,36.43,36.47,36.41,36.43,55939.0,36.43,36.47,36.41,36.43,55939.0
2017-05-23 15:50:00,36.43,36.53,36.4,36.47,133984.0,36.43,36.53,36.4,36.47,133984.0
2017-05-24 09:30:00,37.0,37.27,36.73,37.26,145261.0,37.0,37.27,36.73,37.26,145261.0
2017-05-24 09:40:00,37.25,37.72,37.22,37.52,203991.0,37.25,37.72,37.22,37.52,203991.0
2017-05-24 09:50:00,37.53,37.56,37.3,37.36,78601.0,37.53,37.56,37.3,37.36,78601.0
2017-05-24 10:00:00,37.35,37.65,37.33,37.6,92954.0,37.35,37.65,37.33,37.6,92954.0
2017-05-24 10:10:00,37.61,37.93,37.6,37.84,189293.0,37.61,37.93,37.6,37.84,189293.0
2017-05-24 10:20:00,37.84,37.92,37.69,37.91,120630.0,37.84,37.92,37.69,37.91,120630.0
2017-05-24 10:30:00,37.93,38.13,37.86,38.11,170718.0,37.93,38.13,37.86,38.11,170718.0
2017-05-24 10:40:00,38.1,38.11,37.91,37.92,79546.0,38.1,38.11,37.91,37.92,79546.0
2017-05-24 10:50:00,37.93,38.01,37.84,37.95,85271.0,37.93,38.01,37.84,37.95,85271.0
2017-05-24 11:00:00,37.95,37.98,37.84,37.97,55775.0,37.95,37.98,37.84,37.97,55775.0
2017-05-24 11:10:00,37.98,38.01,37.93,37.98,77766.0,37.98,38.01,37.93,37.98,77766.0
2017-05-24 11:20:00,37.96,37.98,37.94,37.95,43946.0,37.96,37.98,37.94,37.95,43946.0
2017-05-24 11:30:00,37.97,38.03,37.79,37.8,84818.0,37.97,38.03,37.79,37.8,84818.0
2017-05-24 11:40:00,37.8,37.85,37.72,37.74,54074.0,37.8,37.85,37.72,37.74,54074.0
2017-05-24 11:50:00,37.74,37.75,37.61,37.63,52777.0,37.74,37.75,37.61,37.63,52777.0
2017-05-24 12:00:00,37.64,37.79,37.63,37.77,45069.0,37.64,37.79,37.63,37.77,45069.0
2017-05-24 12:10:00,37.78,37.8,37.65,37.76,51315.0,37.78,37.8,37.65,37.76,51315.0
2017-05-24 12:20:00,37.74,37.86,37.74,37.82,39956.0,37.74,37.86,37.74,37.82,39956.0
2017-05-24 12:30:00,37.81,37.82,37.71,37.75,50361.0,37.81,37.82,37.71,37.75,50361.0
2017-05-24 12:40:00,37.76,37.77,37.68,37.7,29118.0,37.76,37.77,37.68,37.7,29118.0
2017-05-24 12:50:00,37.67,37.67,37.52,37.57,55639.0,37.67,37.67,37.52,37.57,55639.0
2017-05-24 13:00:00,37.58,37.69,37.58,37.67,26849.0,37.58,37.69,37.58,37.67,26849.0
2017-05-24 13:10:00,37.66,37.71,37.64,37.64,29637.0,37.66,37.71,37.64,37.64,29637.0
2017-05-24 13:20:00,37.64,37.65,37.56,37.65,36417.0,37.64,37.65,37.56,37.65,36417.0
2017-05-24 13:30:00,37.64,37.7,37.63,37.7,18450.0,37.64,37.7,37.63,37.7,18450.0
2017-05-24 13:40:00,37.7,37.78,37.7,37.71,27594.0,37.7,37.78,37.7,37.71,27594.0
2017-05-24 13:50:00,37.72,37.83,37.72,37.8,35896.0,37.72,37.83,37.72,37.8,35896.0
2017-05-24 14:00:00,37.81,37.87,37.76,37.86,29754.0,37.81,37.87,37.76,37.86,29754.0
2017-05-24 14:10:00,37.86,37.87,37.8,37.84,24472.0,37.86,37.87,37.8,37.84,24472.0
2017-05-24 14:20:00,37.85,37.91,37.81,37.87,43821.0,37.85,37.91,37.81,37.87,43821.0
2017-05-24 14:30:00,37.88,37.91,37.8,37.84,43882.0,37.88,37.91,37.8,37.84,43882.0
2017-05-24 14:40:00,37.85,38.01,37.83,37.99,170909.0,37.85,38.01,37.83,37.99,170909.0
2017-05-24 14:50:00,38.0,38.14,37.98,38.12,157592.0,38.0,38.14,37.98,38.12,157592.0
2017-05-24 15:00:00,38.13,38.38,37.94,38.37,269363.0,38.13,38.38,37.94,38.37,269363.0
2017-05-24 15:10:00,38.38,38.74,38.32,38.69,466010.0,38.38,38.74,38.32,38.69,466010.0
2017-05-24 15:20:00,38.68,38.84,38.46,38.64,246443.0,38.68,38.84,38.46,38.64,246443.0
2017-05-24 15:30:00,38.67,38.99,38.67,38.93,369201.0,38.67,38.99,38.67,38.93,369201.0
2017-05-24 15:40:00,38.94,39.28,38.89,39.11,461480.0,38.94,39.28,38.89,39.11,461480.0
2017-05-24 15:50:00,39.09,39.15,38.87,38.91,454777.0,39.09,39.15,38.87,38.91,454777.0
2017-05-25 09:30:00,38.9,39.1,38.41,38.52,163159.0,38.9,39.1,38.41,38.52,163159.0
2017-05-25 09:40:00,38.51,38.95,38.45,38.87,94973.0,38.51,38.95,38.45,38.87,94973.0
2017-05-25 09:50:00,38.86,38.86,38.45,38.45,102279.0,38.86,38.86,38.45,38.45,102279.0
2017-05-25 10:00:00,38.47,38.53,38.23,38.26,120874.0,38.47,38.53,38.23,38.26,120874.0
2017-05-25 10:10:00,38.25,38.5,38.25,38.37,67979.0,38.25,38.5,38.25,38.37,67979.0
2017-05-25 10:20:00,38.36,38.64,38.32,38.51,77225.0,38.36,38.64,38.32,38.51,77225.0
2017-05-25 10:30:00,38.5,38.5,38.25,38.33,73192.0,38.5,38.5,38.25,38.33,73192.0
2017-05-25 10:40:00,38.36,38.37,38.27,38.3,109306.0,38.36,38.37,38.27,38.3,109306.0
2017-05-25 10:50:00,38.3,38.35,38.1,38.35,126163.0,38.3,38.35,38.1,38.35,126163.0
2017-05-25 11:00:00,38.34,38.44,38.33,38.37,46930.0,38.34,38.44,38.33,38.37,46930.0
2017-05-25 11:10:00,38.38,38.56,38.38,38.42,59202.0,38.38,38.56,38.38,38.42,59202.0
2017-05-25 11:20:00,38.43,38.45,38.31,38.44,36922.0,38.43,38.45,38.31,38.44,36922.0
2017-05-25 11:30:00,38.46,38.52,38.17,38.18,46617.0,38.46,38.52,38.17,38.18,46617.0
2017-05-25 11:40:00,38.17,38.23,38.08,38.12,71559.0,38.17,38.23,38.08,38.12,71559.0
2017-05-25 11:50:00,38.12,38.13,37.94,37.96,85608.0,38.12,38.13,37.94,37.96,85608.0
2017-05-25 12:00:00,37.96,38.07,37.93,37.94,79518.0,37.96,38.07,37.93,37.94,79518.0
2017-05-25 12:10:00,37.94,37.94,37.81,37.88,63796.0,37.94,37.94,37.81,37.88,63796.0
2017-05-25 12:20:00,37.87,38.02,37.84,37.94,33747.0,37.87,38.02,37.84,37.94,33747.0
2017-05-25 12:30:00,37.95,38.08,37.95,38.06,38415.0,37.95,38.08,37.95,38.06,38415.0
2017-05-25 12:40:00,38.07,38.23,38.07,38.23,55560.0,38.07,38.23,38.07,38.23,55560.0
2017-05-25 12:50:00,38.23,38.31,38.19,38.29,60848.0,38.23,38.31,38.19,38.29,60848.0
2017-05-25 13:00:00,38.29,38.31,38.13,38.17,26942.0,38.29,38.31,38.13,38.17,26942.0
2017-05-25 13:10:00,38.16,38.16,38.03,38.06,35610.0,38.16,38.16,38.03,38.06,35610.0
2017-05-25 13:20:00,38.06,38.13,38.03,38.11,44959.0,38.06,38.13,38.03,38.11,44959.0
2017-05-25 13:30:00,38.12,38.16,38.04,38.04,41296.0,38.12,38.16,38.04,38.04,41296.0
2017-05-25 13:40:00,38.05,38.13,38.04,38.13,40924.0,38.05,38.13,38.04,38.13,40924.0
2017-05-25 13:50:00,38.13,38.26,38.13,38.25,25040.0,38.13,38.26,38.13,38.25,25040.0
2017-05-25 14:00:00,38.27,38.35,38.11,38.15,102557.0,38.27,38.35,38.11,38.15,102557.0
2017-05-25 14:10:00,38.14,38.25,38.06,38.08,52880.0,38.14,38.25,38.06,38.08,52880.0
2017-05-25 14:20:00,38.07,38.1,37.98,38.0,34371.0,38.07,38.1,37.98,38.0,34371.0
2017-05-25 14:30:00,37.99,38.11,37.98,38.04,31780.0,37.99,38.11,37.98,38.04,31780.0
2017-05-25 14:40:00,38.04,38.06,37.88,37.9,93597.0,38.04,38.06,37.88,37.9,93597.0
2017-05-25 14:50:00,37.87,37.89,37.77,37.85,64658.0,37.87,37.89,37.77,37.85,64658.0
2017-05-25 15:00:00,37.86,37.99,37.85,37.93,50034.0,37.86,37.99,37.85,37.93,50034.0
2017-05-25 15:10:00,37.93,37.94,37.84,37.87,83968.0,37.93,37.94,37.84,37.87,83968.0
2017-05-25 15:20:00,37.86,37.91,37.68,37.7,126482.0,37.86,37.91,37.68,37.7,126482.0
2017-05-25 15:30:00,37.69,37.89,37.67,37.89,137447.0,37.69,37.89,37.67,37.89,137447.0
2017-05-25 15:40:00,37.89,37.93,37.84,37.89,138631.0,37.89,37.93,37.84,37.89,138631.0
2017-05-25 15:50:00,37.9,37.98,37.87,37.94,386205.0,37.9,37.98,37.87,37.94,386205.0
2017-05-26 09:30:00,37.83,37.85,37.1,37.38,157884.0,37.83,37.85,37.1,37.38,157884.0
2017-05-26 09:40:00,37.42,37.51,37.13,37.34,57105.0,37.42,37.51,37.13,37.34,57105.0
2017-05-26 09:50:00,37.32,37.88,37.32,37.7,134755.0,37.32,37.88,37.32,37.7,134755.0
2017-05-26 10:00:00,37.68,37.75,37.43,37.58,90537.0,37.68,37.75,37.43,37.58,90537.0
2017-05-26 10:10:00,37.55,37.78,37.36,37.72,78251.0,37.55,37.78,37.36,37.72,78251.0
2017-05-26 10:20:00,37.73,37.93,37.58,37.65,50759.0,37.73,37.93,37.58,37.65,50759.0
2017-05-26 10:30:00,37.69,37.79,37.64,37.69,41926.0,37.69,37.79,37.64,37.69,41926.0
2017-05-26 10:40:00,37.68,37.75,37.6,37.62,42290.0,37.68,37.75,37.6,37.62,42290.0
2017-05-26 10:50:00,37.62,37.69,37.55,37.58,33662.0,37.62,37.69,37.55,37.58,33662.0
2017-05-26 11:00:00,37.57,37.77,37.57,37.69,49220.0,37.57,37.77,37.57,37.69,49220.0
2017-05-26 11:10:00,37.69,37.72,37.53,37.54,43516.0,37.69,37.72,37.53,37.54,43516.0
2017-05-26 11:20:00,37.55,37.66,37.53,37.55,35889.0,37.55,37.66,37.53,37.55,35889.0
2017-05-26 11:30:00,37.53,37.55,37.39,37.4,49765.0,37.53,37.55,37.39,37.4,49765.0
2017-05-26 11:40:00,37.41,37.5,37.35,37.37,45315.0,37.41,37.5,37.35,37.37,45315.0
2017-05-26 11:50:00,37.37,37.37,37.2,37.21,49679.0,37.37,37.37,37.2,37.21,49679.0
2017-05-26 12:00:00,37.22,37.36,37.22,37.25,32576.0,37.22,37.36,37.22,37.25,32576.0
2017-05-26 12:10:00,37.25,37.27,37.2,37.25,40242.0,37.25,37.27,37.2,37.25,40242.0
2017-05-26 12:20:00,37.24,37.27,37.22,37.25,25072.0,37.24,37.27,37.22,37.25,25072.0
2017-05-26 12:30:00,37.26,37.29,37.16,37.17,39512.0,37.26,37.29,37.16,37.17,39512.0
2017-05-26 12:40:00,37.18,37.22,37.15,37.16,30479.0,37.18,37.22,37.15,37.16,30479.0
2017-05-26 12:50:00,37.16,37.2,37.15,37.16,28668.0,37.16,37.2,37.15,37.16,28668.0
2017-05-26 13:00:00,37.17,37.18,37.05,37.08,79546.0,37.17,37.18,37.05,37.08,79546.0
2017-05-26 13:10:00,37.09,37.15,37.02,37.04,40087.0,37.09,37.15,37.02,37.04,40087.0
2017-05-26 13:20:00,37.04,37.09,36.87,36.92,73627.0,37.04,37.09,36.87,36.92,73627.0
2017-05-26 13:30:00,36.95,37.03,36.93,36.97,42289.0,36.95,37.03,36.93,36.97,42289.0
2017-05-26 13:40:00,36.98,37.0,36.94,36.95,24653.0,36.98,37.0,36.94,36.95,24653.0
2017-05-26 13:50:00,36.95,36.99,36.94,36.96,30740.0,36.95,36.99,36.94,36.96,30740.0
2017-05-26 14:00:00,36.97,37.18,36.96,37.13,49140.0,36.97,37.18,36.96,37.13,49140.0
2017-05-26 14:10:00,37.15,37.18,37.1,37.12,45711.0,37.15,37.18,37.1,37.12,45711.0
2017-05-26 14:20:00,37.12,37.12,36.98,37.05,49218.0,37.12,37.12,36.98,37.05,49218.0
2017-05-26 14:30:00,37.05,37.1,37.01,37.03,34219.0,37.05,37.1,37.01,37.03,34219.0
2017-05-26 14:40:00,37.02,37.12,37.01,37.12,39728.0,37.02,37.12,37.01,37.12,39728.0
2017-05-26 14:50:00,37.12,37.15,37.05,37.1,42984.0,37.12,37.15,37.05,37.1,42984.0
2017-05-26 15:00:00,37.11,37.2,37.1,37.14,70822.0,37.11,37.2,37.1,37.14,70822.0
2017-05-26 15:10:00,37.13,37.18,37.06,37.11,48087.0,37.13,37.18,37.06,37.11,48087.0
2017-05-26 15:20:00,37.1,37.14,37.09,37.09,63427.0,37.1,37.14,37.09,37.09,63427.0
2017-05-26 15:30:00,37.09,37.11,36.95,36.97,68834.0,37.09,37.11,36.95,36.97,68834.0
2017-05-26 15:40:00,36.97,36.98,36.86,36.9,101697.0,36.97,36.98,36.86,36.9,101697.0
2017-05-26 15:50:00,36.91,36.98,36.79,36.84,272726.0,36.91,36.98,36.79,36.84,272726.0
2017-05-30 09:30:00,37.7,38.45,37.4,38.29,343501.0,37.7,38.45,37.4,38.29,343501.0
2017-05-30 09:40:00,38.29,39.2,38.19,38.93,286571.0,38.29,39.2,38.19,38.93,286571.0
2017-05-30 09:50:00,38.96,39.7,38.65,39.38,293842.0,38.96,39.7,38.65,39.38,293842.0
2017-05-30 10:00:00,39.35,39.57,39.02,39.15,202813.0,39.35,39.57,39.02,39.15,202813.0
2017-05-30 10:10:00,39.17,39.22,38.92,39.18,157330.0,39.17,39.22,38.92,39.18,157330.0
2017-05-30 10:20:00,39.21,39.7,39.2,39.7,195197.0,39.21,39.7,39.2,39.7,195197.0
2017-05-30 10:30:00,39.68,39.84,39.37,39.65,278153.0,39.68,39.84,39.37,39.65,278153.0
2017-05-30 10:40:00,39.66,39.79,39.55,39.75,113598.0,39.66,39.79,39.55,39.75,113598.0
2017-05-30 10:50:00,39.74,39.84,39.64,39.83,160838.0,39.74,39.84,39.64,39.83,160838.0
2017-05-30 11:00:00,39.84,39.92,39.44,39.63,203336.0,39.84,39.92,39.44,39.63,203336.0
2017-05-30 11:10:00,39.63,39.69,39.36,39.49,102031.0,39.63,39.69,39.36,39.49,102031.0
2017-05-30 11:20:00,39.49,39.59,39.38,39.56,76995.0,39.49,39.59,39.38,39.56,76995.0
2017-05-30 11:30:00,39.54,39.56,39.42,39.5,50669.0,39.54,39.56,39.42,39.5,50669.0
2017-05-30 11:40:00,39.5,39.56,39.45,39.48,67516.0,39.5,39.56,39.45,39.48,67516.0
2017-05-30 11:50:00,39.48,39.51,39.23,39.26,73756.0,39.48,39.51,39.23,39.26,73756.0
2017-05-30 12:00:00,39.27,39.41,39.26,39.32,41069.0,39.27,39.41,39.26,39.32,41069.0
2017-05-30 12:10:00,39.31,39.42,39.3,39.38,87751.0,39.31,39.42,39.3,39.38,87751.0
2017-05-30 12:20:00,39.38,39.56,39.34,39.46,82745.0,39.38,39.56,39.34,39.46,82745.0
2017-05-30 12:30:00,39.46,39.66,39.46,39.63,46946.0,39.46,39.66,39.46,39.63,46946.0
2017-05-30 12:40:00,39.63,39.65,39.55,39.63,35183.0,39.63,39.65,39.55,39.63,35183.0
2017-05-30 12:50:00,39.63,39.67,39.53,39.57,78475.0,39.63,39.67,39.53,39.57,78475.0
2017-05-30 13:00:00,39.57,39.61,39.43,39.5,53862.0,39.57,39.61,39.43,39.5,53862.0
2017-05-30 13:10:00,39.5,39.63,39.5,39.6,50533.0,39.5,39.63,39.5,39.6,50533.0
2017-05-30 13:20:00,39.6,39.68,39.57,39.65,61001.0,39.6,39.68,39.57,39.65,61001.0
2017-05-30 13:30:00,39.66,39.83,39.66,39.83,107972.0,39.66,39.83,39.66,39.83,107972.0
2017-05-30 13:40:00,39.83,39.89,39.77,39.86,70372.0,39.83,39.89,39.77,39.86,70372.0
2017-05-30 13:50:00,39.84,39.85,39.72,39.74,95418.0,39.84,39.85,39.72,39.74,95418.0
2017-05-30 14:00:00,39.76,39.76,39.57,39.66,78307.0,39.76,39.76,39.57,39.66,78307.0
2017-05-30 14:10:00,39.65,39.74,39.62,39.73,70563.0,39.65,39.74,39.62,39.73,70563.0
2017-05-30 14:20:00,39.72,39.76,39.56,39.59,79172.0,39.72,39.76,39.56,39.59,79172.0
2017-05-30 14:30:00,39.57,39.65,39.56,39.63,38752.0,39.57,39.65,39.56,39.63,38752.0
2017-05-30 14:40:00,39.63,39.69,39.62,39.69,52396.0,39.63,39.69,39.62,39.69,52396.0
2017-05-30 14:50:00,39.7,39.81,39.67,39.79,72102.0,39.7,39.81,39.67,39.79,72102.0
2017-05-30 15:00:00,39.79,39.84,39.59,39.68,125437.0,39.79,39.84,39.59,39.68,125437.0
2017-05-30 15:10:00,39.68,39.69,39.47,39.52,121070.0,39.68,39.69,39.47,39.52,121070.0
2017-05-30 15:20:00,39.52,39.59,39.45,39.46,135776.0,39.52,39.59,39.45,39.46,135776.0
2017-05-30 15:30:00,39.46,39.53,39.43,39.46,145011.0,39.46,39.53,39.43,39.46,145011.0
2017-05-30 15:40:00,39.46,39.5,39.42,39.45,188995.0,39.46,39.5,39.42,39.45,188995.0
2017-05-30 15:50:00,39.46,39.54,39.3,39.5,544449.0,39.46,39.54,39.3,39.5,544449.0
2017-05-31 09:30:00,39.13,39.45,38.57,38.69,202441.0,39.13,39.45,38.57,38.69,202441.0
2017-05-31 09:40:00,38.71,38.85,38.33,38.49,138543.0,38.71,38.85,38.33,38.49,138543.0
2017-05-31 09:50:00,38.46,38.49,38.2,38.24,91098.0,38.46,38.49,38.2,38.24,91098.0
2017-05-31 10:00:00,38.23,38.39,38.07,38.11,105302.0,38.23,38.39,38.07,38.11,105302.0
2017-05-31 10:10:00,38.1,38.1,37.78,37.84,125203.0,38.1,38.1,37.78,37.84,125203.0
2017-05-31 10:20:00,37.81,38.17,37.75,38.13,110127.0,37.81,38.17,37.75,38.13,110127.0
2017-05-31 10:30:00,38.15,38.3,38.11,38.29,66805.0,38.15,38.3,38.11,38.29,66805.0
2017-05-31 10:40:00,38.29,38.39,38.09,38.26,76975.0,38.29,38.39,38.09,38.26,76975.0
2017-05-31 10:50:00,38.26,38.43,38.19,38.4,81085.0,38.26,38.43,38.19,38.4,81085.0
2017-05-31 11:00:00,38.41,38.56,38.38,38.46,62494.0,38.41,38.56,38.38,38.46,62494.0
2017-05-31 11:10:00,38.45,38.58,38.33,38.58,46384.0,38.45,38.58,38.33,38.58,46384.0
2017-05-31 11:20:00,38.58,38.66,38.33,38.49,65263.0,38.58,38.66,38.33,38.49,65263.0
2017-05-31 11:30:00,38.49,38.5,38.23,38.25,48431.0,38.49,38.5,38.23,38.25,48431.0
2017-05-31 11:40:00,38.25,38.33,38.15,38.3,49115.0,38.25,38.33,38.15,38.3,49115.0
2017-05-31 11:50:00,38.3,38.48,38.29,38.45,34297.0,38.3,38.48,38.29,38.45,34297.0
2017-05-31 12:00:00,38.44,38.55,38.31,38.5,71022.0,38.44,38.55,38.31,38.5,71022.0
2017-05-31 12:10:00,38.5,38.57,38.38,38.54,37400.0,38.5,38.57,38.38,38.54,37400.0
2017-05-31 12:20:00,38.54,38.62,38.45,38.49,31392.0,38.54,38.62,38.45,38.49,31392.0
2017-05-31 12:30:00,38.5,38.66,38.46,38.63,25833.0,38.5,38.66,38.46,38.63,25833.0
2017-05-31 12:40:00,38.64,38.68,38.58,38.6,18298.0,38.64,38.68,38.58,38.6,18298.0
2017-05-31 12:50:00,38.6,38.68,38.57,38.6,17298.0,38.6,38.68,38.57,38.6,17298.0
2017-05-31 13:00:00,38.6,38.63,38.52,38.6,28282.0,38.6,38.63,38.52,38.6,28282.0
2017-05-31 13:10:00,38.58,38.72,38.57,38.67,21673.0,38.58,38.72,38.57,38.67,21673.0
2017-05-31 13:20:00,38.67,38.69,38.52,38.58,19903.0,38.67,38.69,38.52,38.58,19903.0
2017-05-31 13:30:00,38.57,38.66,38.56,38.61,19081.0,38.57,38.66,38.56,38.61,19081.0
2017-05-31 13:40:00,38.62,38.62,38.53,38.56,15300.0,38.62,38.62,38.53,38.56,15300.0
2017-05-31 13:50:00,38.55,38.63,38.54,38.57,19727.0,38.55,38.63,38.54,38.57,19727.0
2017-05-31 14:00:00,38.55,38.62,38.45,38.45,30097.0,38.55,38.62,38.45,38.45,30097.0
2017-05-31 14:10:00,38.45,38.58,38.4,38.57,17577.0,38.45,38.58,38.4,38.57,17577.0
2017-05-31 14:20:00,38.59,38.64,38.56,38.62,16270.0,38.59,38.64,38.56,38.62,16270.0
2017-05-31 14:30:00,38.61,38.62,38.57,38.58,24223.0,38.61,38.62,38.57,38.58,24223.0
2017-05-31 14:40:00,38.58,38.6,38.49,38.52,23931.0,38.58,38.6,38.49,38.52,23931.0
2017-05-31 14:50:00,38.51,38.52,38.46,38.51,27251.0,38.51,38.52,38.46,38.51,27251.0
2017-05-31 15:00:00,38.5,38.56,38.41,38.42,52795.0,38.5,38.56,38.41,38.42,52795.0
2017-05-31 15:10:00,38.42,38.5,38.41,38.49,42188.0,38.42,38.5,38.41,38.49,42188.0
2017-05-31 15:20:00,38.5,38.53,38.46,38.49,45651.0,38.5,38.53,38.46,38.49,45651.0
2017-05-31 15:30:00,38.49,38.54,38.48,38.51,104392.0,38.49,38.54,38.48,38.51,104392.0
2017-05-31 15:40:00,38.51,38.52,38.46,38.49,123746.0,38.51,38.52,38.46,38.49,123746.0
2017-05-31 15:50:00,38.5,38.56,38.42,38.51,237176.0,38.5,38.56,38.42,38.51,237176.0
2017-06-01 09:30:00,38.61,38.88,38.08,38.13,78292.0,38.61,38.88,38.08,38.13,78292.0
2017-06-01 09:40:00,38.11,39.0,38.01,38.98,127885.0,38.11,39.0,38.01,38.98,127885.0
2017-06-01 09:50:00,38.98,39.36,38.92,39.04,146133.0,38.98,39.36,38.92,39.04,146133.0
2017-06-01 10:00:00,39.03,39.17,38.7,38.72,143394.0,39.03,39.17,38.7,38.72,143394.0
2017-06-01 10:10:00,38.71,38.85,38.53,38.66,84861.0,38.71,38.85,38.53,38.66,84861.0
2017-06-01 10:20:00,38.66,38.75,38.51,38.74,91047.0,38.66,38.75,38.51,38.74,91047.0
2017-06-01 10:30:00,38.75,38.89,38.68,38.72,79939.0,38.75,38.89,38.68,38.72,79939.0
2017-06-01 10:40:00,38.72,38.82,38.62,38.72,53976.0,38.72,38.82,38.62,38.72,53976.0
2017-06-01 10:50:00,38.73,38.97,38.61,38.91,75514.0,38.73,38.97,38.61,38.91,75514.0
2017-06-01 11:00:00,38.94,39.0,38.81,38.88,66343.0,38.94,39.0,38.81,38.88,66343.0
2017-06-01 11:10:00,38.87,38.9,38.65,38.7,63272.0,38.87,38.9,38.65,38.7,63272.0
2017-06-01 11:20:00,38.72,38.86,38.65,38.8,75683.0,38.72,38.86,38.65,38.8,75683.0
2017-06-01 11:30:00,38.77,38.97,38.67,38.97,63493.0,38.77,38.97,38.67,38.97,63493.0
2017-06-01 11:40:00,38.98,38.99,38.87,38.91,47879.0,38.98,38.99,38.87,38.91,47879.0
2017-06-01 11:50:00,38.91,38.93,38.78,38.89,64479.0,38.91,38.93,38.78,38.89,64479.0
2017-06-01 12:00:00,38.9,38.93,38.78,38.78,29789.0,38.9,38.93,38.78,38.78,29789.0
2017-06-01 12:10:00,38.8,38.86,38.77,38.81,42630.0,38.8,38.86,38.77,38.81,42630.0
2017-06-01 12:20:00,38.82,38.87,38.76,38.84,72294.0,38.82,38.87,38.76,38.84,72294.0
2017-06-01 12:30:00,38.86,38.88,38.77,38.81,21141.0,38.86,38.88,38.77,38.81,21141.0
2017-06-01 12:40:00,38.82,38.83,38.73,38.78,25491.0,38.82,38.83,38.73,38.78,25491.0
2017-06-01 12:50:00,38.77,38.87,38.74,38.76,33761.0,38.77,38.87,38.74,38.76,33761.0
2017-06-01 13:00:00,38.78,38.8,38.7,38.72,41613.0,38.78,38.8,38.7,38.72,41613.0
2017-06-01 13:10:00,38.72,38.75,38.65,38.7,54913.0,38.72,38.75,38.65,38.7,54913.0
2017-06-01 13:20:00,38.71,38.77,38.69,38.7,18473.0,38.71,38.77,38.69,38.7,18473.0
2017-06-01 13:30:00,38.71,38.74,38.67,38.74,39750.0,38.71,38.74,38.67,38.74,39750.0
2017-06-01 13:40:00,38.74,38.77,38.65,38.67,46439.0,38.74,38.77,38.65,38.67,46439.0
2017-06-01 13:50:00,38.67,38.68,38.56,38.58,46729.0,38.67,38.68,38.56,38.58,46729.0
2017-06-01 14:00:00,38.58,38.63,38.46,38.62,55553.0,38.58,38.63,38.46,38.62,55553.0
2017-06-01 14:10:00,38.63,38.7,38.52,38.65,52641.0,38.63,38.7,38.52,38.65,52641.0
2017-06-01 14:20:00,38.65,38.75,38.55,38.58,77085.0,38.65,38.75,38.55,38.58,77085.0
2017-06-01 14:30:00,38.58,38.58,38.41,38.41,53790.0,38.58,38.58,38.41,38.41,53790.0
2017-06-01 14:40:00,38.41,38.61,38.38,38.58,46867.0,38.41,38.61,38.38,38.58,46867.0
2017-06-01 14:50:00,38.59,38.61,38.46,38.49,51200.0,38.59,38.61,38.46,38.49,51200.0
2017-06-01 15:00:00,38.51,38.51,38.27,38.33,53599.0,38.51,38.51,38.27,38.33,53599.0
2017-06-01 15:10:00,38.34,38.43,38.34,38.4,45597.0,38.34,38.43,38.34,38.4,45597.0
2017-06-01 15:20:00,38.4,38.54,38.36,38.49,70695.0,38.4,38.54,38.36,38.49,70695.0
2017-06-01 15:30:00,38.49,38.59,38.28,38.29,130914.0,38.49,38.59,38.28,38.29,130914.0
2017-06-01 15:40:00,38.29,38.55,38.28,38.46,105371.0,38.29,38.55,38.28,38.46,105371.0
2017-06-01 15:50:00,38.45,38.45,38.25,38.37,361280.0,38.45,38.45,38.25,38.37,361280.0
2017-06-02 09:30:00,38.36,38.55,38.19,38.32,69788.0,38.36,38.55,38.19,38.32,69788.0
2017-06-02 09:40:00,38.36,38.49,38.12,38.44,40162.0,38.36,38.49,38.12,38.44,40162.0
2017-06-02 09:50:00,38.42,38.78,38.37,38.54,71277.0,38.42,38.78,38.37,38.54,71277.0
2017-06-02 10:00:00,38.54,38.57,38.2,38.32,58700.0,38.54,38.57,38.2,38.32,58700.0
2017-06-02 10:10:00,38.3,38.35,38.21,38.23,32597.0,38.3,38.35,38.21,38.23,32597.0
2017-06-02 10:20:00,38.23,38.35,38.2,38.29,23271.0,38.23,38.35,38.2,38.29,23271.0
2017-06-02 10:30:00,38.32,38.4,38.23,38.26,34552.0,38.32,38.4,38.23,38.26,34552.0
2017-06-02 10:40:00,38.28,38.28,38.08,38.14,47742.0,38.28,38.28,38.08,38.14,47742.0
2017-06-02 10:50:00,38.13,38.16,37.87,37.89,66306.0,38.13,38.16,37.87,37.89,66306.0
2017-06-02 11:00:00,37.9,38.15,37.9,38.06,55693.0,37.9,38.15,37.9,38.06,55693.0
2017-06-02 11:10:00,38.06,38.17,37.96,38.0,38314.0,38.06,38.17,37.96,38.0,38314.0
2017-06-02 11:20:00,37.96,38.04,37.92,37.95,25605.0,37.96,38.04,37.92,37.95,25605.0
2017-06-02 11:30:00,37.94,38.0,37.86,37.9,33702.0,37.94,38.0,37.86,37.9,33702.0
2017-06-02 11:40:00,37.91,38.04,37.91,37.95,21786.0,37.91,38.04,37.91,37.95,21786.0
2017-06-02 11:50:00,37.94,38.13,37.94,38.05,29555.0,37.94,38.13,37.94,38.05,29555.0
2017-06-02 12:00:00,38.05,38.11,37.98,38.06,31135.0,38.05,38.11,37.98,38.06,31135.0
2017-06-02 12:10:00,38.05,38.1,38.01,38.1,16964.0,38.05,38.1,38.01,38.1,16964.0
2017-06-02 12:20:00,38.12,38.29,38.11,38.25,34673.0,38.12,38.29,38.11,38.25,34673.0
2017-06-02 12:30:00,38.25,38.27,38.19,38.2,15010.0,38.25,38.27,38.19,38.2,15010.0
2017-06-02 12:40:00,38.21,38.25,38.18,38.25,13468.0,38.21,38.25,38.18,38.25,13468.0
2017-06-02 12:50:00,38.24,38.33,38.24,38.28,13917.0,38.24,38.33,38.24,38.28,13917.0
2017-06-02 13:00:00,38.25,38.3,38.22,38.26,12795.0,38.25,38.3,38.22,38.26,12795.0
2017-06-02 13:10:00,38.26,38.31,38.23,38.29,15736.0,38.26,38.31,38.23,38.29,15736.0
2017-06-02 13:20:00,38.28,38.34,38.28,38.32,17617.0,38.28,38.34,38.28,38.32,17617.0
2017-06-02 13:30:00,38.31,38.33,38.27,38.3,14858.0,38.31,38.33,38.27,38.3,14858.0
2017-06-02 13:40:00,38.28,38.31,38.21,38.22,11632.0,38.28,38.31,38.21,38.22,11632.0
2017-06-02 13:50:00,38.22,38.28,38.19,38.24,33196.0,38.22,38.28,38.19,38.24,33196.0
2017-06-02 14:00:00,38.23,38.24,38.14,38.15,19572.0,38.23,38.24,38.14,38.15,19572.0
2017-06-02 14:10:00,38.15,38.18,38.1,38.17,15872.0,38.15,38.18,38.1,38.17,15872.0
2017-06-02 14:20:00,38.17,38.21,38.16,38.17,14677.0,38.17,38.21,38.16,38.17,14677.0
2017-06-02 14:30:00,38.17,38.25,38.17,38.22,18976.0,38.17,38.25,38.17,38.22,18976.0
2017-06-02 14:40:00,38.22,38.35,38.22,38.35,25087.0,38.22,38.35,38.22,38.35,25087.0
2017-06-02 14:50:00,38.35,38.45,38.35,38.4,24534.0,38.35,38.45,38.35,38.4,24534.0
2017-06-02 15:00:00,38.39,38.42,38.3,38.33,23971.0,38.39,38.42,38.3,38.33,23971.0
2017-06-02 15:10:00,38.33,38.37,38.3,38.37,16455.0,38.33,38.37,38.3,38.37,16455.0
2017-06-02 15:20:00,38.35,38.45,38.35,38.41,27255.0,38.35,38.45,38.35,38.41,27255.0
2017-06-02 15:30:00,38.41,38.42,38.38,38.39,39476.0,38.41,38.42,38.38,38.39,39476.0
2017-06-02 15:40:00,38.39,38.4,38.3,38.32,92297.0,38.39,38.4,38.3,38.32,92297.0
2017-06-02 15:50:00,38.32,38.37,38.29,38.33,125750.0,38.32,38.37,38.29,38.33,125750.0
2017-06-05 09:30:00,38.15,38.23,37.6,37.73,92597.0,38.15,38.23,37.6,37.73,92597.0
2017-06-05 09:40:00,37.7,37.9,37.7,37.7,31504.0,37.7,37.9,37.7,37.7,31504.0
2017-06-05 09:50:00,37.67,37.89,37.64,37.8,48810.0,37.67,37.89,37.64,37.8,48810.0
2017-06-05 10:00:00,37.82,38.02,37.81,37.94,55232.0,37.82,38.02,37.81,37.94,55232.0
2017-06-05 10:10:00,37.93,37.99,37.88,37.97,23152.0,37.93,37.99,37.88,37.97,23152.0
2017-06-05 10:20:00,37.97,37.99,37.85,37.93,52999.0,37.97,37.99,37.85,37.93,52999.0
2017-06-05 10:30:00,37.93,38.0,37.89,37.9,23260.0,37.93,38.0,37.89,37.9,23260.0
2017-06-05 10:40:00,37.88,37.89,37.72,37.73,31145.0,37.88,37.89,37.72,37.73,31145.0
2017-06-05 10:50:00,37.72,37.73,37.58,37.59,60666.0,37.72,37.73,37.58,37.59,60666.0
2017-06-05 11:00:00,37.58,37.6,37.47,37.49,82175.0,37.58,37.6,37.47,37.49,82175.0
2017-06-05 11:10:00,37.5,37.51,37.3,37.4,98022.0,37.5,37.51,37.3,37.4,98022.0
2017-06-05 11:20:00,37.41,37.5,37.27,37.37,42114.0,37.41,37.5,37.27,37.37,42114.0
2017-06-05 11:30:00,37.39,37.5,37.38,37.45,26783.0,37.39,37.5,37.38,37.45,26783.0
2017-06-05 11:40:00,37.45,37.58,37.45,37.46,31649.0,37.45,37.58,37.45,37.46,31649.0
2017-06-05 11:50:00,37.48,37.5,37.42,37.42,17052.0,37.48,37.5,37.42,37.42,17052.0
2017-06-05 12:00:00,37.41,37.51,37.36,37.49,36128.0,37.41,37.51,37.36,37.49,36128.0
2017-06-05 12:10:00,37.5,37.66,37.46,37.65,27098.0,37.5,37.66,37.46,37.65,27098.0
2017-06-05 12:20:00,37.65,37.72,37.64,37.69,17060.0,37.65,37.72,37.64,37.69,17060.0
2017-06-05 12:30:00,37.69,37.69,37.58,37.66,22187.0,37.69,37.69,37.58,37.66,22187.0
2017-06-05 12:40:00,37.65,37.77,37.64,37.72,32204.0,37.65,37.77,37.64,37.72,32204.0
2017-06-05 12:50:00,37.71,37.77,37.69,37.71,23310.0,37.71,37.77,37.69,37.71,23310.0
2017-06-05 13:00:00,37.7,37.86,37.7,37.8,31844.0,37.7,37.86,37.7,37.8,31844.0
2017-06-05 13:10:00,37.79,37.88,37.79,37.87,10843.0,37.79,37.88,37.79,37.87,10843.0
2017-06-05 13:20:00,37.87,37.9,37.8,37.88,21178.0,37.87,37.9,37.8,37.88,21178.0
2017-06-05 13:30:00,37.86,37.89,37.83,37.89,10900.0,37.86,37.89,37.83,37.89,10900.0
2017-06-05 13:40:00,37.88,37.88,37.82,37.82,12127.0,37.88,37.88,37.82,37.82,12127.0
2017-06-05 13:50:00,37.82,37.85,37.79,37.79,13968.0,37.82,37.85,37.79,37.79,13968.0
2017-06-05 14:00:00,37.8,37.81,37.71,37.74,16585.0,37.8,37.81,37.71,37.74,16585.0
2017-06-05 14:10:00,37.74,37.74,37.69,37.72,12650.0,37.74,37.74,37.69,37.72,12650.0
2017-06-05 14:20:00,37.72,37.79,37.69,37.78,14068.0,37.72,37.79,37.69,37.78,14068.0
2017-06-05 14:30:00,37.77,37.81,37.76,37.79,10911.0,37.77,37.81,37.76,37.79,10911.0
2017-06-05 14:40:00,37.78,37.78,37.73,37.73,11392.0,37.78,37.78,37.73,37.73,11392.0
2017-06-05 14:50:00,37.75,37.76,37.69,37.7,18452.0,37.75,37.76,37.69,37.7,18452.0
2017-06-05 15:00:00,37.7,37.76,37.69,37.75,18048.0,37.7,37.76,37.69,37.75,18048.0
2017-06-05 15:10:00,37.74,37.77,37.71,37.74,25873.0,37.74,37.77,37.71,37.74,25873.0
2017-06-05 15:20:00,37.74,37.84,37.72,37.84,32034.0,37.74,37.84,37.72,37.84,32034.0
2017-06-05 15:30:00,37.84,37.85,37.73,37.73,48797.0,37.84,37.85,37.73,37.73,48797.0
2017-06-05 15:40:00,37.73,37.75,37.66,37.67,57000.0,37.73,37.75,37.66,37.67,57000.0
2017-06-05 15:50:00,37.68,37.71,37.63,37.67,137709.0,37.68,37.71,37.63,37.67,137709.0
2017-06-06 09:30:00,37.47,37.59,37.18,37.3,89518.0,37.47,37.59,37.18,37.3,89518.0
2017-06-06 09:40:00,37.26,37.3,36.97,37.22,74165.0,37.26,37.3,36.97,37.22,74165.0
2017-06-06 09:50:00,37.23,37.45,37.15,37.34,31592.0,37.23,37.45,37.15,37.34,31592.0
2017-06-06 10:00:00,37.37,37.6,37.35,37.5,36839.0,37.37,37.6,37.35,37.5,36839.0
2017-06-06 10:10:00,37.5,37.61,37.45,37.59,19176.0,37.5,37.61,37.45,37.59,19176.0
2017-06-06 10:20:00,37.59,37.72,37.5,37.71,37285.0,37.59,37.72,37.5,37.71,37285.0
2017-06-06 10:30:00,37.73,37.79,37.42,37.44,133190.0,37.73,37.79,37.42,37.44,133190.0
2017-06-06 10:40:00,37.45,37.84,37.43,37.7,274302.0,37.45,37.84,37.43,37.7,274302.0
2017-06-06 10:50:00,37.71,37.71,37.43,37.51,44632.0,37.71,37.71,37.43,37.51,44632.0
2017-06-06 11:00:00,37.48,37.54,37.33,37.42,77105.0,37.48,37.54,37.33,37.42,77105.0
2017-06-06 11:10:00,37.43,37.44,37.29,37.34,63191.0,37.43,37.44,37.29,37.34,63191.0
2017-06-06 11:20:00,37.35,37.45,37.23,37.24,35350.0,37.35,37.45,37.23,37.24,35350.0
2017-06-06 11:30:00,37.24,37.45,37.24,37.4,59787.0,37.24,37.45,37.24,37.4,59787.0
2017-06-06 11:40:00,37.39,37.63,37.39,37.63,57065.0,37.39,37.63,37.39,37.63,57065.0
2017-06-06 11:50:00,37.64,37.7,37.48,37.51,35818.0,37.64,37.7,37.48,37.51,35818.0
2017-06-06 12:00:00,37.52,37.56,37.38,37.4,31847.0,37.52,37.56,37.38,37.4,31847.0
2017-06-06 12:10:00,37.38,37.52,37.37,37.49,11342.0,37.38,37.52,37.37,37.49,11342.0
2017-06-06 12:20:00,37.5,37.56,37.48,37.49,18943.0,37.5,37.56,37.48,37.49,18943.0
2017-06-06 12:30:00,37.5,37.53,37.47,37.47,16444.0,37.5,37.53,37.47,37.47,16444.0
2017-06-06 12:40:00,37.48,37.59,37.46,37.58,13183.0,37.48,37.59,37.46,37.58,13183.0
2017-06-06 12:50:00,37.58,37.62,37.57,37.62,11978.0,37.58,37.62,37.57,37.62,11978.0
2017-06-06 13:00:00,37.61,37.63,37.57,37.61,13061.0,37.61,37.63,37.57,37.61,13061.0
2017-06-06 13:10:00,37.6,37.64,37.58,37.63,16804.0,37.6,37.64,37.58,37.63,16804.0
2017-06-06 13:20:00,37.64,37.67,37.6,37.63,12702.0,37.64,37.67,37.6,37.63,12702.0
2017-06-06 13:30:00,37.63,37.68,37.59,37.63,18509.0,37.63,37.68,37.59,37.63,18509.0
2017-06-06 13:40:00,37.64,37.64,37.6,37.63,8551.0,37.64,37.64,37.6,37.63,8551.0
2017-06-06 13:50:00,37.62,37.71,37.62,37.7,23573.0,37.62,37.71,37.62,37.7,23573.0
2017-06-06 14:00:00,37.7,37.77,37.68,37.71,35439.0,37.7,37.77,37.68,37.71,35439.0
2017-06-06 14:10:00,37.72,37.85,37.67,37.83,36040.0,37.72,37.85,37.67,37.83,36040.0
2017-06-06 14:20:00,37.8,37.81,37.76,37.8,12120.0,37.8,37.81,37.76,37.8,12120.0
2017-06-06 14:30:00,37.78,37.84,37.76,37.8,38814.0,37.78,37.84,37.76,37.8,38814.0
2017-06-06 14:40:00,37.8,37.86,37.8,37.83,88123.0,37.8,37.86,37.8,37.83,88123.0
2017-06-06 14:50:00,37.84,37.84,37.72,37.72,29734.0,37.84,37.84,37.72,37.72,29734.0
2017-06-06 15:00:00,37.73,37.77,37.66,37.66,31644.0,37.73,37.77,37.66,37.66,31644.0
2017-06-06 15:10:00,37.66,37.67,37.58,37.59,34647.0,37.66,37.67,37.58,37.59,34647.0
2017-06-06 15:20:00,37.6,37.63,37.51,37.51,58103.0,37.6,37.63,37.51,37.51,58103.0
2017-06-06 15:30:00,37.53,37.55,37.47,37.52,45542.0,37.53,37.55,37.47,37.52,45542.0
2017-06-06 15:40:00,37.51,37.54,37.46,37.51,47674.0,37.51,37.54,37.46,37.51,47674.0
2017-06-06 15:50:00,37.51,37.54,37.42,37.43,130219.0,37.51,37.54,37.42,37.43,130219.0
2017-06-07 09:30:00,37.7,37.85,37.56,37.71,66788.0,37.7,37.85,37.56,37.71,66788.0
2017-06-07 09:40:00,37.7,37.7,37.32,37.33,29652.0,37.7,37.7,37.32,37.33,29652.0
2017-06-07 09:50:00,37.34,37.49,37.27,37.49,26290.0,37.34,37.49,37.27,37.49,26290.0
2017-06-07 10:00:00,37.47,37.55,37.16,37.16,31285.0,37.47,37.55,37.16,37.16,31285.0
2017-06-07 10:10:00,37.18,37.37,37.18,37.24,31890.0,37.18,37.37,37.18,37.24,31890.0
2017-06-07 10:20:00,37.23,37.29,37.12,37.21,35621.0,37.23,37.29,37.12,37.21,35621.0
2017-06-07 10:30:00,37.2,37.2,36.88,36.94,83052.0,37.2,37.2,36.88,36.94,83052.0
2017-06-07 10:40:00,36.91,37.01,36.82,36.9,64320.0,36.91,37.01,36.82,36.9,64320.0
2017-06-07 10:50:00,36.91,37.14,36.88,37.14,44188.0,36.91,37.14,36.88,37.14,44188.0
2017-06-07 11:00:00,37.13,37.13,36.98,37.04,26633.0,37.13,37.13,36.98,37.04,26633.0
2017-06-07 11:10:00,37.07,37.1,36.98,37.01,24572.0,37.07,37.1,36.98,37.01,24572.0
2017-06-07 11:20:00,37.02,37.05,36.91,36.95,28649.0,37.02,37.05,36.91,36.95,28649.0
2017-06-07 11:30:00,36.95,37.19,36.94,37.12,109322.0,36.95,37.19,36.94,37.12,109322.0
2017-06-07 11:40:00,37.11,37.11,36.94,36.95,20394.0,37.11,37.11,36.94,36.95,20394.0
2017-06-07 11:50:00,36.95,36.98,36.89,36.97,23313.0,36.95,36.98,36.89,36.97,23313.0
2017-06-07 12:00:00,36.95,36.95,36.82,36.84,39715.0,36.95,36.95,36.82,36.84,39715.0
2017-06-07 12:10:00,36.84,36.89,36.77,36.83,47148.0,36.84,36.89,36.77,36.83,47148.0
2017-06-07 12:20:00,36.83,36.91,36.82,36.89,24495.0,36.83,36.91,36.82,36.89,24495.0
2017-06-07 12:30:00,36.89,36.92,36.83,36.85,35942.0,36.89,36.92,36.83,36.85,35942.0
2017-06-07 12:40:00,36.85,36.89,36.75,36.75,36866.0,36.85,36.89,36.75,36.75,36866.0
2017-06-07 12:50:00,36.76,36.78,36.66,36.68,64567.0,36.76,36.78,36.66,36.68,64567.0
2017-06-07 13:00:00,36.68,36.75,36.67,36.69,22826.0,36.68,36.75,36.67,36.69,22826.0
2017-06-07 13:10:00,36.7,36.86,36.7,36.78,30155.0,36.7,36.86,36.7,36.78,30155.0
2017-06-07 13:20:00,36.78,36.84,36.75,36.81,13375.0,36.78,36.84,36.75,36.81,13375.0
2017-06-07 13:30:00,36.8,36.83,36.71,36.71,21698.0,36.8,36.83,36.71,36.71,21698.0
2017-06-07 13:40:00,36.71,36.73,36.64,36.7,24687.0,36.71,36.73,36.64,36.7,24687.0
2017-06-07 13:50:00,36.71,36.79,36.67,36.75,28238.0,36.71,36.79,36.67,36.75,28238.0
2017-06-07 14:00:00,36.74,36.8,36.71,36.76,18841.0,36.74,36.8,36.71,36.76,18841.0
2017-06-07 14:10:00,36.78,36.84,36.76,36.8,20563.0,36.78,36.84,36.76,36.8,20563.0
2017-06-07 14:20:00,36.8,36.8,36.67,36.69,19815.0,36.8,36.8,36.67,36.69,19815.0
2017-06-07 14:30:00,36.69,36.84,36.69,36.81,21552.0,36.69,36.84,36.69,36.81,21552.0
2017-06-07 14:40:00,36.81,36.83,36.75,36.8,25558.0,36.81,36.83,36.75,36.8,25558.0
2017-06-07 14:50:00,36.82,36.83,36.77,36.82,26572.0,36.82,36.83,36.77,36.82,26572.0
2017-06-07 15:00:00,36.82,36.82,36.75,36.77,39656.0,36.82,36.82,36.75,36.77,39656.0
2017-06-07 15:10:00,36.77,36.77,36.65,36.65,30980.0,36.77,36.77,36.65,36.65,30980.0
2017-06-07 15:20:00,36.66,36.7,36.63,36.66,70699.0,36.66,36.7,36.63,36.66,70699.0
2017-06-07 15:30:00,36.67,36.74,36.64,36.74,78671.0,36.67,36.74,36.64,36.74,78671.0
2017-06-07 15:40:00,36.74,36.92,36.7,36.91,116511.0,36.74,36.92,36.7,36.91,116511.0
2017-06-07 15:50:00,36.91,36.95,36.9,36.94,262849.0,36.91,36.95,36.9,36.94,262849.0
2017-06-08 09:30:00,37.12,37.34,36.85,37.26,74159.0,37.12,37.34,36.85,37.26,74159.0
2017-06-08 09:40:00,37.26,37.73,37.24,37.54,84414.0,37.26,37.73,37.24,37.54,84414.0
2017-06-08 09:50:00,37.55,37.62,37.5,37.6,62857.0,37.55,37.62,37.5,37.6,62857.0
2017-06-08 10:00:00,37.54,37.68,37.51,37.55,33760.0,37.54,37.68,37.51,37.55,33760.0
2017-06-08 10:10:00,37.55,37.67,37.42,37.42,62058.0,37.55,37.67,37.42,37.42,62058.0
2017-06-08 10:20:00,37.42,37.46,37.01,37.24,66396.0,37.42,37.46,37.01,37.24,66396.0
2017-06-08 10:30:00,37.24,37.45,37.23,37.37,32906.0,37.24,37.45,37.23,37.37,32906.0
2017-06-08 10:40:00,37.43,37.45,37.19,37.2,30183.0,37.43,37.45,37.19,37.2,30183.0
2017-06-08 10:50:00,37.2,37.23,36.99,37.14,68760.0,37.2,37.23,36.99,37.14,68760.0
2017-06-08 11:00:00,37.14,37.19,36.96,37.13,55545.0,37.14,37.19,36.96,37.13,55545.0
2017-06-08 11:10:00,37.15,37.44,37.14,37.44,26431.0,37.15,37.44,37.14,37.44,26431.0
2017-06-08 11:20:00,37.44,37.62,37.41,37.58,61692.0,37.44,37.62,37.41,37.58,61692.0
2017-06-08 11:30:00,37.58,37.58,37.37,37.44,34854.0,37.58,37.58,37.37,37.44,34854.0
2017-06-08 11:40:00,37.45,37.5,37.39,37.45,14923.0,37.45,37.5,37.39,37.45,14923.0
2017-06-08 11:50:00,37.47,37.54,37.43,37.54,33349.0,37.47,37.54,37.43,37.54,33349.0
2017-06-08 12:00:00,37.54,37.65,37.53,37.65,36318.0,37.54,37.65,37.53,37.65,36318.0
2017-06-08 12:10:00,37.64,37.82,37.62,37.82,56311.0,37.64,37.82,37.62,37.82,56311.0
2017-06-08 12:20:00,37.82,37.84,37.7,37.79,18312.0,37.82,37.84,37.7,37.79,18312.0
2017-06-08 12:30:00,37.76,37.91,37.75,37.9,97415.0,37.76,37.91,37.75,37.9,97415.0
2017-06-08 12:40:00,37.88,37.97,37.88,37.88,52188.0,37.88,37.97,37.88,37.88,52188.0
2017-06-08 12:50:00,37.9,37.94,37.83,37.91,91164.0,37.9,37.94,37.83,37.91,91164.0
2017-06-08 13:00:00,37.91,37.92,37.85,37.91,47391.0,37.91,37.92,37.85,37.91,47391.0
2017-06-08 13:10:00,37.9,37.95,37.83,37.85,57378.0,37.9,37.95,37.83,37.85,57378.0
2017-06-08 13:20:00,37.84,37.86,37.77,37.79,22518.0,37.84,37.86,37.77,37.79,22518.0
2017-06-08 13:30:00,37.79,37.82,37.75,37.78,19385.0,37.79,37.82,37.75,37.78,19385.0
2017-06-08 13:40:00,37.78,37.86,37.78,37.86,42943.0,37.78,37.86,37.78,37.86,42943.0
2017-06-08 13:50:00,37.85,37.87,37.75,37.78,33648.0,37.85,37.87,37.75,37.78,33648.0
2017-06-08 14:00:00,37.76,37.78,37.6,37.62,58292.0,37.76,37.78,37.6,37.62,58292.0
2017-06-08 14:10:00,37.62,37.65,37.54,37.61,44796.0,37.62,37.65,37.54,37.61,44796.0
2017-06-08 14:20:00,37.61,37.66,37.56,37.56,73172.0,37.61,37.66,37.56,37.56,73172.0
2017-06-08 14:30:00,37.59,37.8,37.59,37.79,29109.0,37.59,37.8,37.59,37.79,29109.0
2017-06-08 14:40:00,37.78,37.84,37.69,37.76,32728.0,37.78,37.84,37.69,37.76,32728.0
2017-06-08 14:50:00,37.76,37.85,37.75,37.84,27194.0,37.76,37.85,37.75,37.84,27194.0
2017-06-08 15:00:00,37.83,37.86,37.79,37.86,34366.0,37.83,37.86,37.79,37.86,34366.0
2017-06-08 15:10:00,37.85,37.87,37.8,37.84,33765.0,37.85,37.87,37.8,37.84,33765.0
2017-06-08 15:20:00,37.85,37.88,37.79,37.8,29519.0,37.85,37.88,37.79,37.8,29519.0
2017-06-08 15:30:00,37.8,37.83,37.74,37.8,48019.0,37.8,37.83,37.74,37.8,48019.0
2017-06-08 15:40:00,37.8,37.85,37.76,37.8,67010.0,37.8,37.85,37.76,37.8,67010.0
2017-06-08 15:50:00,37.81,37.82,37.73,37.8,190359.0,37.81,37.82,37.73,37.8,190359.0
2017-06-09 09:30:00,37.8,37.98,37.01,37.23,120589.0,37.8,37.98,37.01,37.23,120589.0
2017-06-09 09:40:00,37.21,37.45,37.07,37.45,42371.0,37.21,37.45,37.07,37.45,42371.0
2017-06-09 09:50:00,37.48,37.5,37.4,37.41,44861.0,37.48,37.5,37.4,37.41,44861.0
2017-06-09 10:00:00,37.42,37.53,37.41,37.45,42220.0,37.42,37.53,37.41,37.45,42220.0
2017-06-09 10:10:00,37.45,37.74,37.43,37.73,17454.0,37.45,37.74,37.43,37.73,17454.0
2017-06-09 10:20:00,37.72,37.8,37.51,37.56,29386.0,37.72,37.8,37.51,37.56,29386.0
2017-06-09 10:30:00,37.57,37.77,37.55,37.76,26050.0,37.57,37.77,37.55,37.76,26050.0
2017-06-09 10:40:00,37.76,37.9,37.7,37.9,22912.0,37.76,37.9,37.7,37.9,22912.0
2017-06-09 10:50:00,37.88,37.9,37.75,37.86,37956.0,37.88,37.9,37.75,37.86,37956.0
2017-06-09 11:00:00,37.87,37.89,37.78,37.79,71488.0,37.87,37.89,37.78,37.79,71488.0
2017-06-09 11:10:00,37.82,37.87,37.58,37.63,44895.0,37.82,37.87,37.58,37.63,44895.0
2017-06-09 11:20:00,37.62,37.66,37.54,37.55,30813.0,37.62,37.66,37.54,37.55,30813.0
2017-06-09 11:30:00,37.56,37.62,37.46,37.62,58282.0,37.56,37.62,37.46,37.62,58282.0
2017-06-09 11:40:00,37.62,37.79,37.62,37.74,25414.0,37.62,37.79,37.62,37.74,25414.0
2017-06-09 11:50:00,37.76,37.8,37.67,37.76,25355.0,37.76,37.8,37.67,37.76,25355.0
2017-06-09 12:00:00,37.77,37.87,37.72,37.72,63557.0,37.77,37.87,37.72,37.72,63557.0
2017-06-09 12:10:00,37.72,37.78,37.68,37.7,14583.0,37.72,37.78,37.68,37.7,14583.0
2017-06-09 12:20:00,37.69,37.75,37.51,37.53,24636.0,37.69,37.75,37.51,37.53,24636.0
2017-06-09 12:30:00,37.53,37.65,37.45,37.57,31080.0,37.53,37.65,37.45,37.57,31080.0
2017-06-09 12:40:00,37.51,37.65,37.51,37.58,8918.0,37.51,37.65,37.51,37.58,8918.0
2017-06-09 12:50:00,37.6,37.67,37.53,37.54,11467.0,37.6,37.67,37.53,37.54,11467.0
2017-06-09 13:00:00,37.53,37.56,37.41,37.51,32132.0,37.53,37.56,37.41,37.51,32132.0
2017-06-09 13:10:00,37.52,37.53,37.32,37.35,27573.0,37.52,37.53,37.32,37.35,27573.0
2017-06-09 13:20:00,37.36,37.36,37.11,37.25,47378.0,37.36,37.36,37.11,37.25,47378.0
2017-06-09 13:30:00,37.24,37.24,36.92,36.93,88341.0,37.24,37.24,36.92,36.93,88341.0
2017-06-09 13:40:00,36.95,37.14,36.94,37.07,25309.0,36.95,37.14,36.94,37.07,25309.0
2017-06-09 13:50:00,37.06,37.15,36.56,36.56,153992.0,37.06,37.15,36.56,36.56,153992.0
2017-06-09 14:00:00,36.56,36.78,36.43,36.66,103737.0,36.56,36.78,36.43,36.66,103737.0
2017-06-09 14:10:00,36.68,36.75,36.58,36.74,30337.0,36.68,36.75,36.58,36.74,30337.0
2017-06-09 14:20:00,36.73,36.81,36.65,36.77,35483.0,36.73,36.81,36.65,36.77,35483.0
2017-06-09 14:30:00,36.73,36.85,36.68,36.75,23189.0,36.73,36.85,36.68,36.75,23189.0
2017-06-09 14:40:00,36.75,36.75,36.48,36.48,47955.0,36.75,36.75,36.48,36.48,47955.0
2017-06-09 14:50:00,36.46,36.56,36.37,36.47,43528.0,36.46,36.56,36.37,36.47,43528.0
2017-06-09 15:00:00,36.48,36.67,36.48,36.52,43870.0,36.48,36.67,36.48,36.52,43870.0
2017-06-09 15:10:00,36.52,36.68,36.52,36.67,31405.0,36.52,36.68,36.52,36.67,31405.0
2017-06-09 15:20:00,36.66,36.73,36.64,36.7,31914.0,36.66,36.73,36.64,36.7,31914.0
2017-06-09 15:30:00,36.7,36.71,36.56,36.59,57226.0,36.7,36.71,36.56,36.59,57226.0
2017-06-09 15:40:00,36.59,36.6,36.43,36.48,89344.0,36.59,36.6,36.43,36.48,89344.0
2017-06-09 15:50:00,36.49,36.68,36.49,36.65,209490.0,36.49,36.68,36.49,36.65,209490.0
2017-06-12 09:30:00,36.27,37.46,36.11,37.35,112127.0,36.27,37.46,36.11,37.35,112127.0
2017-06-12 09:40:00,37.33,37.42,37.04,37.42,82235.0,37.33,37.42,37.04,37.42,82235.0
2017-06-12 09:50:00,37.37,37.37,36.93,37.11,98976.0,37.37,37.37,36.93,37.11,98976.0
2017-06-12 10:00:00,37.16,37.34,36.88,36.99,73900.0,37.16,37.34,36.88,36.99,73900.0
2017-06-12 10:10:00,37.01,37.34,36.85,37.34,56353.0,37.01,37.34,36.85,37.34,56353.0
2017-06-12 10:20:00,37.32,37.35,37.14,37.18,50465.0,37.32,37.35,37.14,37.18,50465.0
2017-06-12 10:30:00,37.18,37.2,36.98,36.98,65957.0,37.18,37.2,36.98,36.98,65957.0
2017-06-12 10:40:00,36.99,37.0,36.82,36.89,61987.0,36.99,37.0,36.82,36.89,61987.0
2017-06-12 10:50:00,36.88,37.03,36.85,37.03,29979.0,36.88,37.03,36.85,37.03,29979.0
2017-06-12 11:00:00,37.01,37.08,36.91,36.91,35924.0,37.01,37.08,36.91,36.91,35924.0
2017-06-12 11:10:00,36.91,37.03,36.76,36.77,83122.0,36.91,37.03,36.76,36.77,83122.0
2017-06-12 11:20:00,36.77,36.85,36.59,36.66,58088.0,36.77,36.85,36.59,36.66,58088.0
2017-06-12 11:30:00,36.68,36.76,36.43,36.43,53664.0,36.68,36.76,36.43,36.43,53664.0
2017-06-12 11:40:00,36.45,36.61,36.35,36.56,40757.0,36.45,36.61,36.35,36.56,40757.0
2017-06-12 11:50:00,36.56,36.56,36.39,36.48,41811.0,36.56,36.56,36.39,36.48,41811.0
2017-06-12 12:00:00,36.5,36.57,36.46,36.47,50809.0,36.5,36.57,36.46,36.47,50809.0
2017-06-12 12:10:00,36.5,36.54,36.47,36.5,33804.0,36.5,36.54,36.47,36.5,33804.0
2017-06-12 12:20:00,36.52,36.55,36.49,36.55,28422.0,36.52,36.55,36.49,36.55,28422.0
2017-06-12 12:30:00,36.55,36.71,36.52,36.71,14087.0,36.55,36.71,36.52,36.71,14087.0
2017-06-12 12:40:00,36.7,36.76,36.63,36.67,22475.0,36.7,36.76,36.63,36.67,22475.0
2017-06-12 12:50:00,36.68,36.7,36.59,36.61,17661.0,36.68,36.7,36.59,36.61,17661.0
2017-06-12 13:00:00,36.61,36.67,36.59,36.63,20864.0,36.61,36.67,36.59,36.63,20864.0
2017-06-12 13:10:00,36.62,36.67,36.6,36.65,15086.0,36.62,36.67,36.6,36.65,15086.0
2017-06-12 13:20:00,36.65,36.71,36.58,36.7,15178.0,36.65,36.71,36.58,36.7,15178.0
2017-06-12 13:30:00,36.72,36.79,36.72,36.76,15774.0,36.72,36.79,36.72,36.76,15774.0
2017-06-12 13:40:00,36.76,36.77,36.62,36.64,24819.0,36.76,36.77,36.62,36.64,24819.0
2017-06-12 13:50:00,36.67,36.68,36.61,36.63,30095.0,36.67,36.68,36.61,36.63,30095.0
2017-06-12 14:00:00,36.63,36.75,36.59,36.74,25248.0,36.63,36.75,36.59,36.74,25248.0
2017-06-12 14:10:00,36.76,36.76,36.68,36.68,25944.0,36.76,36.76,36.68,36.68,25944.0
2017-06-12 14:20:00,36.69,36.72,36.63,36.64,13008.0,36.69,36.72,36.63,36.64,13008.0
2017-06-12 14:30:00,36.63,36.63,36.49,36.54,50921.0,36.63,36.63,36.49,36.54,50921.0
2017-06-12 14:40:00,36.54,36.6,36.53,36.57,30565.0,36.54,36.6,36.53,36.57,30565.0
2017-06-12 14:50:00,36.58,36.67,36.56,36.65,22551.0,36.58,36.67,36.56,36.65,22551.0
2017-06-12 15:00:00,36.64,36.74,36.61,36.66,28009.0,36.64,36.74,36.61,36.66,28009.0
2017-06-12 15:10:00,36.66,36.69,36.62,36.64,21428.0,36.66,36.69,36.62,36.64,21428.0
2017-06-12 15:20:00,36.64,36.66,36.56,36.56,24834.0,36.64,36.66,36.56,36.56,24834.0
2017-06-12 15:30:00,36.56,36.58,36.46,36.49,51796.0,36.56,36.58,36.46,36.49,51796.0
2017-06-12 15:40:00,36.49,36.52,36.47,36.5,70621.0,36.49,36.52,36.47,36.5,70621.0
2017-06-12 15:50:00,36.51,36.51,36.33,36.4,270811.0,36.51,36.51,36.33,36.4,270811.0
2017-06-13 09:30:00,36.65,37.01,36.6,36.83,84556.0,36.65,37.01,36.6,36.83,84556.0
2017-06-13 09:40:00,36.82,36.88,36.7,36.7,32769.0,36.82,36.88,36.7,36.7,32769.0
2017-06-13 09:50:00,36.71,36.77,36.4,36.4,63559.0,36.71,36.77,36.4,36.4,63559.0
2017-06-13 10:00:00,36.42,36.7,36.25,36.61,84492.0,36.42,36.7,36.25,36.61,84492.0
2017-06-13 10:10:00,36.64,36.72,36.54,36.55,32830.0,36.64,36.72,36.54,36.55,32830.0
2017-06-13 10:20:00,36.56,36.64,36.46,36.63,37578.0,36.56,36.64,36.46,36.63,37578.0
2017-06-13 10:30:00,36.64,36.69,36.48,36.6,46729.0,36.64,36.69,36.48,36.6,46729.0
2017-06-13 10:40:00,36.58,36.58,36.37,36.46,31677.0,36.58,36.58,36.37,36.46,31677.0
2017-06-13 10:50:00,36.46,36.49,36.35,36.43,38991.0,36.46,36.49,36.35,36.43,38991.0
2017-06-13 11:00:00,36.41,36.46,36.32,36.41,47074.0,36.41,36.46,36.32,36.41,47074.0
2017-06-13 11:10:00,36.43,36.48,36.36,36.45,68242.0,36.43,36.48,36.36,36.45,68242.0
2017-06-13 11:20:00,36.45,36.69,36.42,36.68,40225.0,36.45,36.69,36.42,36.68,40225.0
2017-06-13 11:30:00,36.67,36.79,36.67,36.77,49992.0,36.67,36.79,36.67,36.77,49992.0
2017-06-13 11:40:00,36.77,36.84,36.68,36.7,63236.0,36.77,36.84,36.68,36.7,63236.0
2017-06-13 11:50:00,36.7,36.72,36.53,36.54,47074.0,36.7,36.72,36.53,36.54,47074.0
2017-06-13 12:00:00,36.55,36.55,36.45,36.51,29196.0,36.55,36.55,36.45,36.51,29196.0
2017-06-13 12:10:00,36.5,36.54,36.46,36.48,24465.0,36.5,36.54,36.46,36.48,24465.0
2017-06-13 12:20:00,36.48,36.5,36.42,36.44,23332.0,36.48,36.5,36.42,36.44,23332.0
2017-06-13 12:30:00,36.45,36.58,36.44,36.58,28307.0,36.45,36.58,36.44,36.58,28307.0
2017-06-13 12:40:00,36.57,36.63,36.53,36.61,23666.0,36.57,36.63,36.53,36.61,23666.0
2017-06-13 12:50:00,36.62,36.65,36.58,36.59,24751.0,36.62,36.65,36.58,36.59,24751.0
2017-06-13 13:00:00,36.58,36.59,36.48,36.56,39643.0,36.58,36.59,36.48,36.56,39643.0
2017-06-13 13:10:00,36.55,36.63,36.51,36.53,22968.0,36.55,36.63,36.51,36.53,22968.0
2017-06-13 13:20:00,36.51,36.56,36.47,36.55,18716.0,36.51,36.56,36.47,36.55,18716.0
2017-06-13 13:30:00,36.55,36.6,36.54,36.58,23016.0,36.55,36.6,36.54,36.58,23016.0
2017-06-13 13:40:00,36.59,36.59,36.48,36.49,25287.0,36.59,36.59,36.48,36.49,25287.0
2017-06-13 13:50:00,36.51,36.64,36.48,36.63,30918.0,36.51,36.64,36.48,36.63,30918.0
2017-06-13 14:00:00,36.62,36.64,36.56,36.61,43557.0,36.62,36.64,36.56,36.61,43557.0
2017-06-13 14:10:00,36.62,36.68,36.59,36.68,27058.0,36.62,36.68,36.59,36.68,27058.0
2017-06-13 14:20:00,36.67,36.72,36.65,36.68,28227.0,36.67,36.72,36.65,36.68,28227.0
2017-06-13 14:30:00,36.68,36.71,36.6,36.62,43920.0,36.68,36.71,36.6,36.62,43920.0
2017-06-13 14:40:00,36.61,36.61,36.44,36.47,40797.0,36.61,36.61,36.44,36.47,40797.0
2017-06-13 14:50:00,36.48,36.54,36.47,36.47,37610.0,36.48,36.54,36.47,36.47,37610.0
2017-06-13 15:00:00,36.47,36.51,36.41,36.48,46570.0,36.47,36.51,36.41,36.48,46570.0
2017-06-13 15:10:00,36.48,36.49,36.43,36.45,38046.0,36.48,36.49,36.43,36.45,38046.0
2017-06-13 15:20:00,36.45,36.55,36.44,36.54,35502.0,36.45,36.55,36.44,36.54,35502.0
2017-06-13 15:30:00,36.53,36.63,36.53,36.57,55074.0,36.53,36.63,36.53,36.57,55074.0
2017-06-13 15:40:00,36.57,36.63,36.48,36.49,71594.0,36.57,36.63,36.48,36.49,71594.0
2017-06-13 15:50:00,36.49,36.53,36.34,36.46,224635.0,36.49,36.53,36.34,36.46,224635.0
2017-06-14 09:30:00,36.45,36.47,35.75,36.02,135258.0,36.45,36.47,35.75,36.02,135258.0
2017-06-14 09:40:00,36.07,36.29,36.0,36.12,36627.0,36.07,36.29,36.0,36.12,36627.0
2017-06-14 09:50:00,36.1,36.38,36.09,36.21,61766.0,36.1,36.38,36.09,36.21,61766.0
2017-06-14 10:00:00,36.22,36.45,36.2,36.31,30612.0,36.22,36.45,36.2,36.31,30612.0
2017-06-14 10:10:00,36.32,36.46,36.22,36.41,33252.0,36.32,36.46,36.22,36.41,33252.0
2017-06-14 10:20:00,36.4,36.5,36.31,36.37,36312.0,36.4,36.5,36.31,36.37,36312.0
2017-06-14 10:30:00,36.33,36.43,36.22,36.24,25168.0,36.33,36.43,36.22,36.24,25168.0
2017-06-14 10:40:00,36.29,36.33,36.13,36.24,29147.0,36.29,36.33,36.13,36.24,29147.0
2017-06-14 10:50:00,36.22,36.32,35.93,36.05,57680.0,36.22,36.32,35.93,36.05,57680.0
2017-06-14 11:00:00,36.05,36.14,36.01,36.07,24248.0,36.05,36.14,36.01,36.07,24248.0
2017-06-14 11:10:00,36.07,36.07,35.93,36.0,46406.0,36.07,36.07,35.93,36.0,46406.0
2017-06-14 11:20:00,36.02,36.09,35.93,35.93,29416.0,36.02,36.09,35.93,35.93,29416.0
2017-06-14 11:30:00,35.92,36.05,35.92,35.95,54552.0,35.92,36.05,35.92,35.95,54552.0
2017-06-14 11:40:00,35.96,35.99,35.93,35.96,33054.0,35.96,35.99,35.93,35.96,33054.0
2017-06-14 11:50:00,35.96,36.03,35.94,36.03,19109.0,35.96,36.03,35.94,36.03,19109.0
2017-06-14 12:00:00,36.03,36.14,36.01,36.03,26576.0,36.03,36.14,36.01,36.03,26576.0
2017-06-14 12:10:00,36.04,36.05,35.96,36.02,25067.0,36.04,36.05,35.96,36.02,25067.0
2017-06-14 12:20:00,36.03,36.1,36.01,36.09,26032.0,36.03,36.1,36.01,36.09,26032.0
2017-06-14 12:30:00,36.07,36.16,36.05,36.16,17917.0,36.07,36.16,36.05,36.16,17917.0
2017-06-14 12:40:00,36.17,36.26,36.16,36.26,13547.0,36.17,36.26,36.16,36.26,13547.0
2017-06-14 12:50:00,36.27,36.28,36.22,36.24,13772.0,36.27,36.28,36.22,36.24,13772.0
2017-06-14 13:00:00,36.26,36.33,36.23,36.31,24657.0,36.26,36.33,36.23,36.31,24657.0
2017-06-14 13:10:00,36.32,36.36,36.28,36.35,14654.0,36.32,36.36,36.28,36.35,14654.0
2017-06-14 13:20:00,36.32,36.34,36.27,36.3,16666.0,36.32,36.34,36.27,36.3,16666.0
2017-06-14 13:30:00,36.28,36.38,36.26,36.35,13816.0,36.28,36.38,36.26,36.35,13816.0
2017-06-14 13:40:00,36.35,36.38,36.28,36.29,21954.0,36.35,36.38,36.28,36.29,21954.0
2017-06-14 13:50:00,36.29,36.33,36.25,36.29,12223.0,36.29,36.33,36.25,36.29,12223.0
2017-06-14 14:00:00,36.29,36.38,36.17,36.2,46100.0,36.29,36.38,36.17,36.2,46100.0
2017-06-14 14:10:00,36.2,36.26,36.13,36.19,28869.0,36.2,36.26,36.13,36.19,28869.0
2017-06-14 14:20:00,36.22,36.39,36.21,36.38,17720.0,36.22,36.39,36.21,36.38,17720.0
2017-06-14 14:30:00,36.37,36.41,36.17,36.2,32128.0,36.37,36.41,36.17,36.2,32128.0
2017-06-14 14:40:00,36.19,36.21,35.81,35.95,48563.0,36.19,36.21,35.81,35.95,48563.0
2017-06-14 14:50:00,35.98,36.11,35.97,36.04,24947.0,35.98,36.11,35.97,36.04,24947.0
2017-06-14 15:00:00,36.03,36.05,35.93,35.96,35301.0,36.03,36.05,35.93,35.96,35301.0
2017-06-14 15:10:00,35.95,35.95,35.85,35.92,39172.0,35.95,35.95,35.85,35.92,39172.0
2017-06-14 15:20:00,35.92,36.05,35.91,36.05,34442.0,35.92,36.05,35.91,36.05,34442.0
2017-06-14 15:30:00,36.06,36.18,36.0,36.18,37206.0,36.06,36.18,36.0,36.18,37206.0
2017-06-14 15:40:00,36.17,36.19,36.12,36.19,40559.0,36.17,36.19,36.12,36.19,40559.0
2017-06-14 15:50:00,36.19,36.25,36.13,36.18,154261.0,36.19,36.25,36.13,36.18,154261.0
2017-06-15 09:30:00,35.5,36.0,35.35,35.99,57560.0,35.5,36.0,35.35,35.99,57560.0
2017-06-15 09:40:00,35.98,36.06,35.87,35.97,37972.0,35.98,36.06,35.87,35.97,37972.0
2017-06-15 09:50:00,35.96,35.98,35.78,35.97,31266.0,35.96,35.98,35.78,35.97,31266.0
2017-06-15 10:00:00,35.96,36.18,35.94,36.1,26790.0,35.96,36.18,35.94,36.1,26790.0
2017-06-15 10:10:00,36.12,36.12,35.89,35.93,34168.0,36.12,36.12,35.89,35.93,34168.0
2017-06-15 10:20:00,35.92,35.99,35.82,35.98,28279.0,35.92,35.99,35.82,35.98,28279.0
2017-06-15 10:30:00,35.97,35.99,35.91,35.95,27889.0,35.97,35.99,35.91,35.95,27889.0
2017-06-15 10:40:00,35.95,35.99,35.87,35.93,30047.0,35.95,35.99,35.87,35.93,30047.0
2017-06-15 10:50:00,35.91,35.98,35.89,35.93,19064.0,35.91,35.98,35.89,35.93,19064.0
2017-06-15 11:00:00,35.94,35.94,35.87,35.87,18352.0,35.94,35.94,35.87,35.87,18352.0
2017-06-15 11:10:00,35.88,35.9,35.78,35.78,20826.0,35.88,35.9,35.78,35.78,20826.0
2017-06-15 11:20:00,35.79,35.81,35.66,35.73,38078.0,35.79,35.81,35.66,35.73,38078.0
2017-06-15 11:30:00,35.75,35.79,35.74,35.78,16663.0,35.75,35.79,35.74,35.78,16663.0
2017-06-15 11:40:00,35.75,35.84,35.75,35.77,23620.0,35.75,35.84,35.75,35.77,23620.0
2017-06-15 11:50:00,35.76,35.8,35.73,35.75,21246.0,35.76,35.8,35.73,35.75,21246.0
2017-06-15 12:00:00,35.76,35.79,35.73,35.73,11649.0,35.76,35.79,35.73,35.73,11649.0
2017-06-15 12:10:00,35.73,35.77,35.72,35.74,9439.0,35.73,35.77,35.72,35.74,9439.0
2017-06-15 12:20:00,35.73,35.73,35.6,35.64,30427.0,35.73,35.73,35.6,35.64,30427.0
2017-06-15 12:30:00,35.64,35.64,35.56,35.57,19374.0,35.64,35.64,35.56,35.57,19374.0
2017-06-15 12:40:00,35.58,35.58,35.5,35.53,24780.0,35.58,35.58,35.5,35.53,24780.0
2017-06-15 12:50:00,35.54,35.62,35.54,35.62,25815.0,35.54,35.62,35.54,35.62,25815.0
2017-06-15 13:00:00,35.61,35.68,35.59,35.68,11949.0,35.61,35.68,35.59,35.68,11949.0
2017-06-15 13:10:00,35.67,35.8,35.67,35.7,19157.0,35.67,35.8,35.67,35.7,19157.0
2017-06-15 13:20:00,35.7,35.76,35.69,35.72,10974.0,35.7,35.76,35.69,35.72,10974.0
2017-06-15 13:30:00,35.72,35.83,35.66,35.69,36737.0,35.72,35.83,35.66,35.69,36737.0
2017-06-15 13:40:00,35.69,35.72,35.58,35.59,11709.0,35.69,35.72,35.58,35.59,11709.0
2017-06-15 13:50:00,35.6,35.69,35.6,35.64,11070.0,35.6,35.69,35.6,35.64,11070.0
2017-06-15 14:00:00,35.63,35.71,35.62,35.71,12665.0,35.63,35.71,35.62,35.71,12665.0
2017-06-15 14:10:00,35.72,35.75,35.68,35.74,10776.0,35.72,35.75,35.68,35.74,10776.0
2017-06-15 14:20:00,35.74,35.93,35.73,35.91,36330.0,35.74,35.93,35.73,35.91,36330.0
2017-06-15 14:30:00,35.89,35.89,35.74,35.76,22028.0,35.89,35.89,35.74,35.76,22028.0
2017-06-15 14:40:00,35.75,35.78,35.71,35.75,12685.0,35.75,35.78,35.71,35.75,12685.0
2017-06-15 14:50:00,35.74,35.76,35.69,35.69,27987.0,35.74,35.76,35.69,35.69,27987.0
2017-06-15 15:00:00,35.69,35.78,35.66,35.78,23025.0,35.69,35.78,35.66,35.78,23025.0
2017-06-15 15:10:00,35.77,35.82,35.76,35.78,10566.0,35.77,35.82,35.76,35.78,10566.0
2017-06-15 15:20:00,35.77,35.82,35.74,35.76,19488.0,35.77,35.82,35.74,35.76,19488.0
2017-06-15 15:30:00,35.74,35.76,35.64,35.65,45104.0,35.74,35.76,35.64,35.65,45104.0
2017-06-15 15:40:00,35.64,35.7,35.64,35.68,64185.0,35.64,35.7,35.64,35.68,64185.0
2017-06-15 15:50:00,35.68,35.74,35.66,35.73,92309.0,35.68,35.74,35.66,35.73,92309.0
2017-06-16 09:30:00,35.73,35.73,35.33,35.59,136850.0,35.73,35.73,35.33,35.59,136850.0
2017-06-16 09:40:00,35.61,35.92,35.54,35.87,35352.0,35.61,35.92,35.54,35.87,35352.0
2017-06-16 09:50:00,35.87,35.89,35.67,35.81,32525.0,35.87,35.89,35.67,35.81,32525.0
2017-06-16 10:00:00,35.82,35.82,35.56,35.76,51005.0,35.82,35.82,35.56,35.76,51005.0
2017-06-16 10:10:00,35.76,35.89,35.67,35.68,43673.0,35.76,35.89,35.67,35.68,43673.0
2017-06-16 10:20:00,35.68,35.94,35.66,35.93,25625.0,35.68,35.94,35.66,35.93,25625.0
2017-06-16 10:30:00,35.91,35.96,35.81,35.96,32218.0,35.91,35.96,35.81,35.96,32218.0
2017-06-16 10:40:00,35.95,36.04,35.85,35.88,38756.0,35.95,36.04,35.85,35.88,38756.0
2017-06-16 10:50:00,35.86,35.87,35.7,35.85,44990.0,35.86,35.87,35.7,35.85,44990.0
2017-06-16 11:00:00,35.85,36.02,35.78,36.02,47430.0,35.85,36.02,35.78,36.02,47430.0
2017-06-16 11:10:00,36.0,36.01,35.92,35.94,27101.0,36.0,36.01,35.92,35.94,27101.0
2017-06-16 11:20:00,35.95,36.01,35.93,36.0,29749.0,35.95,36.01,35.93,36.0,29749.0
2017-06-16 11:30:00,36.0,36.0,35.88,35.98,28517.0,36.0,36.0,35.88,35.98,28517.0
2017-06-16 11:40:00,35.99,35.99,35.76,35.77,27011.0,35.99,35.99,35.76,35.77,27011.0
2017-06-16 11:50:00,35.78,35.87,35.75,35.87,29678.0,35.78,35.87,35.75,35.87,29678.0
2017-06-16 12:00:00,35.87,35.99,35.87,35.9,29528.0,35.87,35.99,35.87,35.9,29528.0
2017-06-16 12:10:00,35.9,35.96,35.87,35.9,20130.0,35.9,35.96,35.87,35.9,20130.0
2017-06-16 12:20:00,35.91,35.91,35.83,35.88,15563.0,35.91,35.91,35.83,35.88,15563.0
2017-06-16 12:30:00,35.87,35.9,35.84,35.87,18411.0,35.87,35.9,35.84,35.87,18411.0
2017-06-16 12:40:00,35.87,35.9,35.79,35.79,29476.0,35.87,35.9,35.79,35.79,29476.0
2017-06-16 12:50:00,35.79,35.81,35.72,35.78,33192.0,35.79,35.81,35.72,35.78,33192.0
2017-06-16 13:00:00,35.78,35.82,35.73,35.8,23291.0,35.78,35.82,35.73,35.8,23291.0
2017-06-16 13:10:00,35.82,35.83,35.67,35.74,23742.0,35.82,35.83,35.67,35.74,23742.0
2017-06-16 13:20:00,35.74,35.74,35.54,35.58,74239.0,35.74,35.74,35.54,35.58,74239.0
2017-06-16 13:30:00,35.58,35.6,35.45,35.51,35695.0,35.58,35.6,35.45,35.51,35695.0
2017-06-16 13:40:00,35.5,35.62,35.5,35.58,21984.0,35.5,35.62,35.5,35.58,21984.0
2017-06-16 13:50:00,35.58,35.67,35.58,35.66,9716.0,35.58,35.67,35.58,35.66,9716.0
2017-06-16 14:00:00,35.68,35.72,35.63,35.7,22476.0,35.68,35.72,35.63,35.7,22476.0
2017-06-16 14:10:00,35.71,35.85,35.71,35.83,22086.0,35.71,35.85,35.71,35.83,22086.0
2017-06-16 14:20:00,35.81,35.92,35.81,35.88,21820.0,35.81,35.92,35.81,35.88,21820.0
2017-06-16 14:30:00,35.89,35.91,35.83,35.87,25378.0,35.89,35.91,35.83,35.87,25378.0
2017-06-16 14:40:00,35.9,35.9,35.85,35.86,21879.0,35.9,35.9,35.85,35.86,21879.0
2017-06-16 14:50:00,35.85,35.91,35.82,35.88,31185.0,35.85,35.91,35.82,35.88,31185.0
2017-06-16 15:00:00,35.88,35.88,35.75,35.76,16700.0,35.88,35.88,35.75,35.76,16700.0
2017-06-16 15:10:00,35.76,35.77,35.68,35.68,26635.0,35.76,35.77,35.68,35.68,26635.0
2017-06-16 15:20:00,35.67,35.77,35.66,35.69,22867.0,35.67,35.77,35.66,35.69,22867.0
2017-06-16 15:30:00,35.7,35.77,35.67,35.77,27927.0,35.7,35.77,35.67,35.77,27927.0
2017-06-16 15:40:00,35.78,35.89,35.77,35.85,43157.0,35.78,35.89,35.77,35.85,43157.0
2017-06-16 15:50:00,35.84,35.88,35.79,35.84,179244.0,35.84,35.88,35.79,35.84,179244.0
2017-06-19 09:30:00,36.03,36.37,35.9,36.34,76137.0,36.03,36.37,35.9,36.34,76137.0
2017-06-19 09:40:00,36.37,36.42,36.09,36.29,46885.0,36.37,36.42,36.09,36.29,46885.0
2017-06-19 09:50:00,36.28,36.29,35.78,35.81,101888.0,36.28,36.29,35.78,35.81,101888.0
2017-06-19 10:00:00,35.77,35.91,35.56,35.91,83917.0,35.77,35.91,35.56,35.91,83917.0
2017-06-19 10:10:00,35.88,36.03,35.87,36.0,61585.0,35.88,36.03,35.87,36.0,61585.0
2017-06-19 10:20:00,36.0,36.2,35.99,36.09,33389.0,36.0,36.2,35.99,36.09,33389.0
2017-06-19 10:30:00,36.1,36.15,36.01,36.12,30447.0,36.1,36.15,36.01,36.12,30447.0
2017-06-19 10:40:00,36.12,36.15,36.08,36.08,25170.0,36.12,36.15,36.08,36.08,25170.0
2017-06-19 10:50:00,36.07,36.13,36.06,36.06,22167.0,36.07,36.13,36.06,36.06,22167.0
2017-06-19 11:00:00,36.08,36.13,36.07,36.12,14786.0,36.08,36.13,36.07,36.12,14786.0
2017-06-19 11:10:00,36.11,36.14,35.92,35.95,30365.0,36.11,36.14,35.92,35.95,30365.0
2017-06-19 11:20:00,35.98,36.07,35.96,36.07,26686.0,35.98,36.07,35.96,36.07,26686.0
2017-06-19 11:30:00,36.05,36.11,36.05,36.06,13586.0,36.05,36.11,36.05,36.06,13586.0
2017-06-19 11:40:00,36.07,36.09,36.02,36.06,18882.0,36.07,36.09,36.02,36.06,18882.0
2017-06-19 11:50:00,36.03,36.18,36.02,36.18,19245.0,36.03,36.18,36.02,36.18,19245.0
2017-06-19 12:00:00,36.2,36.2,36.08,36.11,17479.0,36.2,36.2,36.08,36.11,17479.0
2017-06-19 12:10:00,36.1,36.13,36.05,36.06,19221.0,36.1,36.13,36.05,36.06,19221.0
2017-06-19 12:20:00,36.07,36.08,36.04,36.05,17933.0,36.07,36.08,36.04,36.05,17933.0
2017-06-19 12:30:00,36.04,36.1,35.98,36.1,14488.0,36.04,36.1,35.98,36.1,14488.0
2017-06-19 12:40:00,36.08,36.1,36.01,36.02,13311.0,36.08,36.1,36.01,36.02,13311.0
2017-06-19 12:50:00,36.01,36.19,36.01,36.18,24845.0,36.01,36.19,36.01,36.18,24845.0
2017-06-19 13:00:00,36.19,36.22,36.16,36.2,21167.0,36.19,36.22,36.16,36.2,21167.0
2017-06-19 13:10:00,36.19,36.21,36.13,36.2,15617.0,36.19,36.21,36.13,36.2,15617.0
2017-06-19 13:20:00,36.2,36.22,36.14,36.17,17730.0,36.2,36.22,36.14,36.17,17730.0
2017-06-19 13:30:00,36.18,36.23,36.18,36.21,20200.0,36.18,36.23,36.18,36.21,20200.0
2017-06-19 13:40:00,36.21,36.22,36.15,36.17,11752.0,36.21,36.22,36.15,36.17,11752.0
2017-06-19 13:50:00,36.16,36.22,36.15,36.17,8308.0,36.16,36.22,36.15,36.17,8308.0
2017-06-19 14:00:00,36.17,36.22,36.13,36.17,12309.0,36.17,36.22,36.13,36.17,12309.0
2017-06-19 14:10:00,36.19,36.22,36.18,36.22,22992.0,36.19,36.22,36.18,36.22,22992.0
2017-06-19 14:20:00,36.19,36.24,36.17,36.24,12699.0,36.19,36.24,36.17,36.24,12699.0
2017-06-19 14:30:00,36.24,36.3,36.22,36.28,37011.0,36.24,36.3,36.22,36.28,37011.0
2017-06-19 14:40:00,36.28,36.36,36.25,36.27,31551.0,36.28,36.36,36.25,36.27,31551.0
2017-06-19 14:50:00,36.26,36.28,36.18,36.27,92975.0,36.26,36.28,36.18,36.27,92975.0
2017-06-19 15:00:00,36.26,36.28,36.18,36.26,39632.0,36.26,36.28,36.18,36.26,39632.0
2017-06-19 15:10:00,36.28,36.28,36.23,36.26,32749.0,36.28,36.28,36.23,36.26,32749.0
2017-06-19 15:20:00,36.26,36.31,36.25,36.26,24577.0,36.26,36.31,36.25,36.26,24577.0
2017-06-19 15:30:00,36.27,36.29,36.19,36.22,41560.0,36.27,36.29,36.19,36.22,41560.0
2017-06-19 15:40:00,36.21,36.29,36.2,36.29,52136.0,36.21,36.29,36.2,36.29,52136.0
2017-06-19 15:50:00,36.29,36.39,36.29,36.35,179020.0,36.29,36.39,36.29,36.35,179020.0
2017-06-20 09:30:00,36.3,36.34,36.04,36.05,74962.0,36.3,36.34,36.04,36.05,74962.0
2017-06-20 09:40:00,36.08,36.09,35.76,35.84,70817.0,36.08,36.09,35.76,35.84,70817.0
2017-06-20 09:50:00,35.84,35.99,35.78,35.88,40979.0,35.84,35.99,35.78,35.88,40979.0
2017-06-20 10:00:00,35.89,36.01,35.86,35.94,34918.0,35.89,36.01,35.86,35.94,34918.0
2017-06-20 10:10:00,35.94,36.15,35.93,36.01,35125.0,35.94,36.15,35.93,36.01,35125.0
2017-06-20 10:20:00,35.95,35.95,35.66,35.71,57159.0,35.95,35.95,35.66,35.71,57159.0
2017-06-20 10:30:00,35.7,35.74,35.61,35.61,26839.0,35.7,35.74,35.61,35.61,26839.0
2017-06-20 10:40:00,35.63,35.77,35.59,35.69,29373.0,35.63,35.77,35.59,35.69,29373.0
2017-06-20 10:50:00,35.68,35.92,35.68,35.89,44332.0,35.68,35.92,35.68,35.89,44332.0
2017-06-20 11:00:00,35.92,35.92,35.74,35.74,26372.0,35.92,35.92,35.74,35.74,26372.0
2017-06-20 11:10:00,35.74,35.8,35.41,35.41,79883.0,35.74,35.8,35.41,35.41,79883.0
2017-06-20 11:20:00,35.43,35.63,35.42,35.59,25457.0,35.43,35.63,35.42,35.59,25457.0
2017-06-20 11:30:00,35.6,35.62,35.5,35.53,24133.0,35.6,35.62,35.5,35.53,24133.0
2017-06-20 11:40:00,35.52,35.65,35.49,35.59,29463.0,35.52,35.65,35.49,35.59,29463.0
2017-06-20 11:50:00,35.59,35.66,35.55,35.55,18984.0,35.59,35.66,35.55,35.55,18984.0
2017-06-20 12:00:00,35.54,35.6,35.5,35.59,14327.0,35.54,35.6,35.5,35.59,14327.0
2017-06-20 12:10:00,35.58,35.61,35.46,35.47,27505.0,35.58,35.61,35.46,35.47,27505.0
2017-06-20 12:20:00,35.48,35.53,35.41,35.46,25650.0,35.48,35.53,35.41,35.46,25650.0
2017-06-20 12:30:00,35.43,35.45,35.38,35.4,25996.0,35.43,35.45,35.38,35.4,25996.0
2017-06-20 12:40:00,35.42,35.43,35.39,35.41,16980.0,35.42,35.43,35.39,35.41,16980.0
2017-06-20 12:50:00,35.42,35.56,35.4,35.54,16632.0,35.42,35.56,35.4,35.54,16632.0
2017-06-20 13:00:00,35.54,35.62,35.53,35.59,28607.0,35.54,35.62,35.53,35.59,28607.0
2017-06-20 13:10:00,35.6,35.64,35.59,35.6,11751.0,35.6,35.64,35.59,35.6,11751.0
2017-06-20 13:20:00,35.6,35.7,35.59,35.66,17053.0,35.6,35.7,35.59,35.66,17053.0
2017-06-20 13:30:00,35.67,35.68,35.59,35.59,9756.0,35.67,35.68,35.59,35.59,9756.0
2017-06-20 13:40:00,35.59,35.63,35.58,35.6,10170.0,35.59,35.63,35.58,35.6,10170.0
2017-06-20 13:50:00,35.59,35.6,35.53,35.54,11584.0,35.59,35.6,35.53,35.54,11584.0
2017-06-20 14:00:00,35.55,35.67,35.53,35.65,28535.0,35.55,35.67,35.53,35.65,28535.0
2017-06-20 14:10:00,35.67,35.67,35.56,35.58,29030.0,35.67,35.67,35.56,35.58,29030.0
2017-06-20 14:20:00,35.58,35.63,35.56,35.61,13699.0,35.58,35.63,35.56,35.61,13699.0
2017-06-20 14:30:00,35.61,35.63,35.51,35.53,24942.0,35.61,35.63,35.51,35.53,24942.0
2017-06-20 14:40:00,35.53,35.61,35.53,35.58,10500.0,35.53,35.61,35.53,35.58,10500.0
2017-06-20 14:50:00,35.57,35.62,35.53,35.6,16494.0,35.57,35.62,35.53,35.6,16494.0
2017-06-20 15:00:00,35.6,35.62,35.52,35.53,44850.0,35.6,35.62,35.52,35.53,44850.0
2017-06-20 15:10:00,35.54,35.62,35.51,35.56,25621.0,35.54,35.62,35.51,35.56,25621.0
2017-06-20 15:20:00,35.55,35.62,35.55,35.62,20791.0,35.55,35.62,35.55,35.62,20791.0
2017-06-20 15:30:00,35.62,35.63,35.45,35.47,56309.0,35.62,35.63,35.45,35.47,56309.0
2017-06-20 15:40:00,35.47,35.53,35.45,35.45,43713.0,35.47,35.53,35.45,35.45,43713.0
2017-06-20 15:50:00,35.45,35.53,35.44,35.45,102698.0,35.45,35.53,35.44,35.45,102698.0
2017-06-21 09:30:00,35.55,36.06,35.35,36.0,51643.0,35.55,36.06,35.35,36.0,51643.0
2017-06-21 09:40:00,36.03,36.61,36.03,36.55,91835.0,36.03,36.61,36.03,36.55,91835.0
2017-06-21 09:50:00,36.58,36.6,36.18,36.18,100189.0,36.58,36.6,36.18,36.18,100189.0
2017-06-21 10:00:00,36.2,36.31,36.14,36.28,33242.0,36.2,36.31,36.14,36.28,33242.0
2017-06-21 10:10:00,36.27,36.35,36.17,36.31,41115.0,36.27,36.35,36.17,36.31,41115.0
2017-06-21 10:20:00,36.3,36.42,36.26,36.33,37736.0,36.3,36.42,36.26,36.33,37736.0
2017-06-21 10:30:00,36.34,36.57,36.3,36.55,90516.0,36.34,36.57,36.3,36.55,90516.0
2017-06-21 10:40:00,36.55,36.63,36.45,36.54,59265.0,36.55,36.63,36.45,36.54,59265.0
2017-06-21 10:50:00,36.56,36.63,36.53,36.57,35905.0,36.56,36.63,36.53,36.57,35905.0
2017-06-21 11:00:00,36.55,36.59,36.39,36.41,44429.0,36.55,36.59,36.39,36.41,44429.0
2017-06-21 11:10:00,36.42,36.45,36.33,36.36,44498.0,36.42,36.45,36.33,36.36,44498.0
2017-06-21 11:20:00,36.38,36.39,36.27,36.32,34538.0,36.38,36.39,36.27,36.32,34538.0
2017-06-21 11:30:00,36.33,36.35,36.15,36.17,62617.0,36.33,36.35,36.15,36.17,62617.0
2017-06-21 11:40:00,36.18,36.28,36.18,36.26,19680.0,36.18,36.28,36.18,36.26,19680.0
2017-06-21 11:50:00,36.28,36.4,36.25,36.39,19588.0,36.28,36.4,36.25,36.39,19588.0
2017-06-21 12:00:00,36.4,36.4,36.3,36.32,25775.0,36.4,36.4,36.3,36.32,25775.0
2017-06-21 12:10:00,36.33,36.59,36.31,36.52,36833.0,36.33,36.59,36.31,36.52,36833.0
2017-06-21 12:20:00,36.52,36.59,36.5,36.54,18299.0,36.52,36.59,36.5,36.54,18299.0
2017-06-21 12:30:00,36.54,36.58,36.51,36.51,16187.0,36.54,36.58,36.51,36.51,16187.0
2017-06-21 12:40:00,36.5,36.68,36.44,36.61,54918.0,36.5,36.68,36.44,36.61,54918.0
2017-06-21 12:50:00,36.63,36.89,36.63,36.78,98720.0,36.63,36.89,36.63,36.78,98720.0
2017-06-21 13:00:00,36.8,36.92,36.79,36.88,34359.0,36.8,36.92,36.79,36.88,34359.0
2017-06-21 13:10:00,36.86,36.88,36.83,36.87,35258.0,36.86,36.88,36.83,36.87,35258.0
2017-06-21 13:20:00,36.87,37.04,36.87,37.03,42180.0,36.87,37.04,36.87,37.03,42180.0
2017-06-21 13:30:00,37.03,37.31,37.02,37.3,62725.0,37.03,37.31,37.02,37.3,62725.0
2017-06-21 13:40:00,37.32,37.38,37.13,37.18,59609.0,37.32,37.38,37.13,37.18,59609.0
2017-06-21 13:50:00,37.19,37.46,37.19,37.43,58583.0,37.19,37.46,37.19,37.43,58583.0
2017-06-21 14:00:00,37.42,37.44,37.35,37.43,45285.0,37.42,37.44,37.35,37.43,45285.0
2017-06-21 14:10:00,37.42,37.52,37.37,37.37,76263.0,37.42,37.52,37.37,37.37,76263.0
2017-06-21 14:20:00,37.37,37.4,37.31,37.33,49396.0,37.37,37.4,37.31,37.33,49396.0
2017-06-21 14:30:00,37.31,37.37,37.24,37.27,61335.0,37.31,37.37,37.24,37.27,61335.0
2017-06-21 14:40:00,37.28,37.33,37.2,37.26,40178.0,37.28,37.33,37.2,37.26,40178.0
2017-06-21 14:50:00,37.27,37.28,37.09,37.17,45523.0,37.27,37.28,37.09,37.17,45523.0
2017-06-21 15:00:00,37.15,37.25,37.13,37.23,21817.0,37.15,37.25,37.13,37.23,21817.0
2017-06-21 15:10:00,37.25,37.27,37.19,37.21,26180.0,37.25,37.27,37.19,37.21,26180.0
2017-06-21 15:20:00,37.22,37.23,37.14,37.23,45205.0,37.22,37.23,37.14,37.23,45205.0
2017-06-21 15:30:00,37.21,37.32,37.14,37.14,62592.0,37.21,37.32,37.14,37.14,62592.0
2017-06-21 15:40:00,37.14,37.31,37.14,37.2,72457.0,37.14,37.31,37.14,37.2,72457.0
2017-06-21 15:50:00,37.2,37.27,37.14,37.23,186766.0,37.2,37.27,37.14,37.23,186766.0
2017-06-22 09:30:00,38.0,38.15,37.37,37.46,117619.0,38.0,38.15,37.37,37.46,117619.0
2017-06-22 09:40:00,37.49,37.81,37.22,37.67,86691.0,37.49,37.81,37.22,37.67,86691.0
2017-06-22 09:50:00,37.65,37.78,37.61,37.76,67873.0,37.65,37.78,37.61,37.76,67873.0
2017-06-22 10:00:00,37.77,37.81,37.64,37.8,56792.0,37.77,37.81,37.64,37.8,56792.0
2017-06-22 10:10:00,37.8,38.02,37.78,38.0,303803.0,37.8,38.02,37.78,38.0,303803.0
2017-06-22 10:20:00,38.0,38.05,37.69,37.95,228312.0,38.0,38.05,37.69,37.95,228312.0
2017-06-22 10:30:00,37.95,38.23,37.78,38.11,129266.0,37.95,38.23,37.78,38.11,129266.0
2017-06-22 10:40:00,38.14,38.38,38.07,38.26,90579.0,38.14,38.38,38.07,38.26,90579.0
2017-06-22 10:50:00,38.26,38.55,38.26,38.48,81940.0,38.26,38.55,38.26,38.48,81940.0
2017-06-22 11:00:00,38.5,38.57,38.2,38.25,48716.0,38.5,38.57,38.2,38.25,48716.0
2017-06-22 11:10:00,38.23,38.39,38.16,38.35,32391.0,38.23,38.39,38.16,38.35,32391.0
2017-06-22 11:20:00,38.37,38.61,38.37,38.48,61447.0,38.37,38.61,38.37,38.48,61447.0
2017-06-22 11:30:00,38.48,38.62,38.41,38.56,41015.0,38.48,38.62,38.41,38.56,41015.0
2017-06-22 11:40:00,38.54,38.57,38.42,38.53,76128.0,38.54,38.57,38.42,38.53,76128.0
2017-06-22 11:50:00,38.52,38.85,38.52,38.85,134747.0,38.52,38.85,38.52,38.85,134747.0
2017-06-22 12:00:00,38.85,39.11,38.83,39.07,128171.0,38.85,39.11,38.83,39.07,128171.0
2017-06-22 12:10:00,39.09,39.32,39.05,39.17,187483.0,39.09,39.32,39.05,39.17,187483.0
2017-06-22 12:20:00,39.14,39.39,39.09,39.37,111749.0,39.14,39.39,39.09,39.37,111749.0
2017-06-22 12:30:00,39.36,39.45,39.33,39.43,65944.0,39.36,39.45,39.33,39.43,65944.0
2017-06-22 12:40:00,39.42,39.54,39.4,39.49,93111.0,39.42,39.54,39.4,39.49,93111.0
2017-06-22 12:50:00,39.49,39.7,39.46,39.69,80660.0,39.49,39.7,39.46,39.69,80660.0
2017-06-22 13:00:00,39.7,39.72,39.15,39.16,119015.0,39.7,39.72,39.15,39.16,119015.0
2017-06-22 13:10:00,39.19,39.19,38.83,38.99,108581.0,39.19,39.19,38.83,38.99,108581.0
2017-06-22 13:20:00,38.98,39.0,38.69,38.75,48743.0,38.98,39.0,38.69,38.75,48743.0
2017-06-22 13:30:00,38.79,39.04,38.72,38.98,141041.0,38.79,39.04,38.72,38.98,141041.0
2017-06-22 13:40:00,39.0,39.17,38.99,39.04,51589.0,39.0,39.17,38.99,39.04,51589.0
2017-06-22 13:50:00,39.07,39.09,38.86,38.88,31946.0,39.07,39.09,38.86,38.88,31946.0
2017-06-22 14:00:00,38.9,38.96,38.72,38.74,45729.0,38.9,38.96,38.72,38.74,45729.0
2017-06-22 14:10:00,38.74,38.82,38.51,38.53,98838.0,38.74,38.82,38.51,38.53,98838.0
2017-06-22 14:20:00,38.52,38.64,38.4,38.63,80524.0,38.52,38.64,38.4,38.63,80524.0
2017-06-22 14:30:00,38.64,38.79,38.64,38.74,47886.0,38.64,38.79,38.64,38.74,47886.0
2017-06-22 14:40:00,38.75,38.84,38.7,38.7,51886.0,38.75,38.84,38.7,38.7,51886.0
2017-06-22 14:50:00,38.7,38.73,38.62,38.63,26715.0,38.7,38.73,38.62,38.63,26715.0
2017-06-22 15:00:00,38.62,38.85,38.59,38.79,93113.0,38.62,38.85,38.59,38.79,93113.0
2017-06-22 15:10:00,38.79,38.79,38.61,38.61,46824.0,38.79,38.79,38.61,38.61,46824.0
2017-06-22 15:20:00,38.61,38.62,38.51,38.51,50533.0,38.61,38.62,38.51,38.51,50533.0
2017-06-22 15:30:00,38.51,38.64,38.46,38.53,85635.0,38.51,38.64,38.46,38.53,85635.0
2017-06-22 15:40:00,38.52,38.54,38.41,38.42,114080.0,38.52,38.54,38.41,38.42,114080.0
2017-06-22 15:50:00,38.42,38.46,38.37,38.42,289338.0,38.42,38.46,38.37,38.42,289338.0
2017-06-23 09:30:00,38.68,39.28,37.93,39.05,270080.0,38.68,39.28,37.93,39.05,270080.0
2017-06-23 09:40:00,39.05,39.05,38.7,38.91,67787.0,39.05,39.05,38.7,38.91,67787.0
2017-06-23 09:50:00,38.96,39.65,38.94,39.61,191021.0,38.96,39.65,38.94,39.61,191021.0
2017-06-23 10:00:00,39.62,39.62,39.0,39.21,182405.0,39.62,39.62,39.0,39.21,182405.0
2017-06-23 10:10:00,39.22,39.38,39.15,39.33,73868.0,39.22,39.38,39.15,39.33,73868.0
2017-06-23 10:20:00,39.33,39.68,39.33,39.64,116933.0,39.33,39.68,39.33,39.64,116933.0
2017-06-23 10:30:00,39.65,40.06,39.65,39.97,328454.0,39.65,40.06,39.65,39.97,328454.0
2017-06-23 10:40:00,39.97,40.4,39.92,40.25,309217.0,39.97,40.4,39.92,40.25,309217.0
2017-06-23 10:50:00,40.25,40.39,40.23,40.37,144893.0,40.25,40.39,40.23,40.37,144893.0
2017-06-23 11:00:00,40.38,40.55,40.06,40.33,225495.0,40.38,40.55,40.06,40.33,225495.0
2017-06-23 11:10:00,40.32,40.5,40.28,40.42,122001.0,40.32,40.5,40.28,40.42,122001.0
2017-06-23 11:20:00,40.43,40.49,40.06,40.41,127794.0,40.43,40.49,40.06,40.41,127794.0
2017-06-23 11:30:00,40.39,40.42,40.1,40.21,95107.0,40.39,40.42,40.1,40.21,95107.0
2017-06-23 11:40:00,40.21,40.21,39.88,40.06,82825.0,40.21,40.21,39.88,40.06,82825.0
2017-06-23 11:50:00,40.07,40.25,40.05,40.13,69268.0,40.07,40.25,40.05,40.13,69268.0
2017-06-23 12:00:00,40.13,40.19,40.1,40.15,45293.0,40.13,40.19,40.1,40.15,45293.0
2017-06-23 12:10:00,40.15,40.2,40.02,40.18,61352.0,40.15,40.2,40.02,40.18,61352.0
2017-06-23 12:20:00,40.16,40.16,39.98,40.01,35652.0,40.16,40.16,39.98,40.01,35652.0
2017-06-23 12:30:00,40.01,40.12,39.71,39.76,96458.0,40.01,40.12,39.71,39.76,96458.0
2017-06-23 12:40:00,39.78,39.99,39.76,39.97,51232.0,39.78,39.99,39.76,39.97,51232.0
2017-06-23 12:50:00,39.98,40.13,39.95,40.08,37851.0,39.98,40.13,39.95,40.08,37851.0
2017-06-23 13:00:00,40.07,40.16,39.98,40.01,38184.0,40.07,40.16,39.98,40.01,38184.0
2017-06-23 13:10:00,40.0,40.04,39.91,39.92,36674.0,40.0,40.04,39.91,39.92,36674.0
2017-06-23 13:20:00,39.92,39.97,39.86,39.87,39365.0,39.92,39.97,39.86,39.87,39365.0
2017-06-23 13:30:00,39.87,39.9,39.71,39.71,40236.0,39.87,39.9,39.71,39.71,40236.0
2017-06-23 13:40:00,39.73,39.87,39.72,39.82,59128.0,39.73,39.87,39.72,39.82,59128.0
2017-06-23 13:50:00,39.8,39.87,39.77,39.8,36345.0,39.8,39.87,39.77,39.8,36345.0
2017-06-23 14:00:00,39.79,39.92,39.78,39.9,50919.0,39.79,39.92,39.78,39.9,50919.0
2017-06-23 14:10:00,39.91,39.93,39.76,39.86,46251.0,39.91,39.93,39.76,39.86,46251.0
2017-06-23 14:20:00,39.88,39.93,39.72,39.73,52467.0,39.88,39.93,39.72,39.73,52467.0
2017-06-23 14:30:00,39.75,39.77,39.68,39.74,74758.0,39.75,39.77,39.68,39.74,74758.0
2017-06-23 14:40:00,39.75,39.8,39.66,39.74,33199.0,39.75,39.8,39.66,39.74,33199.0
2017-06-23 14:50:00,39.76,39.79,39.69,39.73,38352.0,39.76,39.79,39.69,39.73,38352.0
2017-06-23 15:00:00,39.75,39.76,39.68,39.72,43396.0,39.75,39.76,39.68,39.72,43396.0
2017-06-23 15:10:00,39.73,39.76,39.7,39.75,50046.0,39.73,39.76,39.7,39.75,50046.0
2017-06-23 15:20:00,39.75,39.75,39.64,39.68,69825.0,39.75,39.75,39.64,39.68,69825.0
2017-06-23 15:30:00,39.68,39.75,39.67,39.71,93260.0,39.68,39.75,39.67,39.71,93260.0
2017-06-23 15:40:00,39.72,39.76,39.71,39.74,94370.0,39.72,39.76,39.71,39.74,94370.0
2017-06-23 15:50:00,39.74,39.84,39.7,39.74,337304.0,39.74,39.84,39.7,39.74,337304.0
2017-06-26 09:30:00,39.8,40.91,39.8,40.5,228230.0,39.8,40.91,39.8,40.5,228230.0
2017-06-26 09:40:00,40.52,40.94,40.48,40.66,111829.0,40.52,40.94,40.48,40.66,111829.0
2017-06-26 09:50:00,40.68,40.74,40.41,40.55,80187.0,40.68,40.74,40.41,40.55,80187.0
2017-06-26 10:00:00,40.55,40.77,40.4,40.43,86851.0,40.55,40.77,40.4,40.43,86851.0
2017-06-26 10:10:00,40.46,40.75,40.37,40.61,54372.0,40.46,40.75,40.37,40.61,54372.0
2017-06-26 10:20:00,40.56,40.6,40.28,40.49,87390.0,40.56,40.6,40.28,40.49,87390.0
2017-06-26 10:30:00,40.47,40.5,40.0,40.0,67192.0,40.47,40.5,40.0,40.0,67192.0
2017-06-26 10:40:00,40.0,40.14,39.76,40.04,111904.0,40.0,40.14,39.76,40.04,111904.0
2017-06-26 10:50:00,40.04,40.1,39.6,39.9,77784.0,40.04,40.1,39.6,39.9,77784.0
2017-06-26 11:00:00,39.87,39.97,39.78,39.88,35106.0,39.87,39.97,39.78,39.88,35106.0
2017-06-26 11:10:00,39.85,40.03,39.77,40.02,30086.0,39.85,40.03,39.77,40.02,30086.0
2017-06-26 11:20:00,40.0,40.28,39.93,40.19,48121.0,40.0,40.28,39.93,40.19,48121.0
2017-06-26 11:30:00,40.19,40.19,40.01,40.13,21269.0,40.19,40.19,40.01,40.13,21269.0
2017-06-26 11:40:00,40.15,40.36,40.15,40.35,22771.0,40.15,40.36,40.15,40.35,22771.0
2017-06-26 11:50:00,40.37,40.38,40.24,40.25,22542.0,40.37,40.38,40.24,40.25,22542.0
2017-06-26 12:00:00,40.28,40.34,40.26,40.29,20854.0,40.28,40.34,40.26,40.29,20854.0
2017-06-26 12:10:00,40.28,40.43,40.26,40.34,35764.0,40.28,40.43,40.26,40.34,35764.0
2017-06-26 12:20:00,40.32,40.41,40.26,40.28,34884.0,40.32,40.41,40.26,40.28,34884.0
2017-06-26 12:30:00,40.26,40.4,40.26,40.34,39892.0,40.26,40.4,40.26,40.34,39892.0
2017-06-26 12:40:00,40.32,40.46,40.32,40.44,43371.0,40.32,40.46,40.32,40.44,43371.0
2017-06-26 12:50:00,40.44,40.62,40.44,40.56,46629.0,40.44,40.62,40.44,40.56,46629.0
2017-06-26 13:00:00,40.58,40.58,40.41,40.55,34650.0,40.58,40.58,40.41,40.55,34650.0
2017-06-26 13:10:00,40.54,40.54,40.42,40.45,20120.0,40.54,40.54,40.42,40.45,20120.0
2017-06-26 13:20:00,40.43,40.48,40.3,40.37,44559.0,40.43,40.48,40.3,40.37,44559.0
2017-06-26 13:30:00,40.38,40.42,40.28,40.37,22367.0,40.38,40.42,40.28,40.37,22367.0
2017-06-26 13:40:00,40.37,40.43,40.27,40.3,18519.0,40.37,40.43,40.27,40.3,18519.0
2017-06-26 13:50:00,40.29,40.29,40.2,40.23,32056.0,40.29,40.29,40.2,40.23,32056.0
2017-06-26 14:00:00,40.24,40.31,40.23,40.27,21629.0,40.24,40.31,40.23,40.27,21629.0
2017-06-26 14:10:00,40.27,40.35,40.25,40.27,27591.0,40.27,40.35,40.25,40.27,27591.0
2017-06-26 14:20:00,40.28,40.37,40.21,40.32,24521.0,40.28,40.37,40.21,40.32,24521.0
2017-06-26 14:30:00,40.31,40.35,40.26,40.3,19202.0,40.31,40.35,40.26,40.3,19202.0
2017-06-26 14:40:00,40.3,40.34,40.28,40.3,18101.0,40.3,40.34,40.28,40.3,18101.0
2017-06-26 14:50:00,40.3,40.32,40.21,40.3,20121.0,40.3,40.32,40.21,40.3,20121.0
2017-06-26 15:00:00,40.31,40.31,40.19,40.26,26809.0,40.31,40.31,40.19,40.26,26809.0
2017-06-26 15:10:00,40.27,40.46,40.26,40.4,80694.0,40.27,40.46,40.26,40.4,80694.0
2017-06-26 15:20:00,40.42,40.46,40.3,40.42,45324.0,40.42,40.46,40.3,40.42,45324.0
2017-06-26 15:30:00,40.43,40.45,40.34,40.35,61662.0,40.43,40.45,40.34,40.35,61662.0
2017-06-26 15:40:00,40.36,40.36,40.25,40.25,76694.0,40.36,40.36,40.25,40.25,76694.0
2017-06-26 15:50:00,40.24,40.27,40.15,40.17,221748.0,40.24,40.27,40.15,40.17,221748.0
2017-06-27 09:30:00,39.88,40.0,39.21,39.35,138372.0,39.88,40.0,39.21,39.35,138372.0
2017-06-27 09:40:00,39.39,39.92,39.34,39.69,66313.0,39.39,39.92,39.34,39.69,66313.0
2017-06-27 09:50:00,39.64,39.79,39.5,39.59,27914.0,39.64,39.79,39.5,39.59,27914.0
2017-06-27 10:00:00,39.58,39.95,39.58,39.83,43991.0,39.58,39.95,39.58,39.83,43991.0
2017-06-27 10:10:00,39.83,39.93,39.68,39.72,78781.0,39.83,39.93,39.68,39.72,78781.0
2017-06-27 10:20:00,39.72,39.85,39.64,39.7,17008.0,39.72,39.85,39.64,39.7,17008.0
2017-06-27 10:30:00,39.75,40.03,39.73,40.0,51539.0,39.75,40.03,39.73,40.0,51539.0
2017-06-27 10:40:00,40.0,40.22,39.96,40.22,77476.0,40.0,40.22,39.96,40.22,77476.0
2017-06-27 10:50:00,40.23,40.24,40.0,40.15,49563.0,40.23,40.24,40.0,40.15,49563.0
2017-06-27 11:00:00,40.12,40.22,40.08,40.1,25779.0,40.12,40.22,40.08,40.1,25779.0
2017-06-27 11:10:00,40.15,40.27,40.1,40.22,19633.0,40.15,40.27,40.1,40.22,19633.0
2017-06-27 11:20:00,40.22,40.27,40.04,40.05,55426.0,40.22,40.27,40.04,40.05,55426.0
2017-06-27 11:30:00,40.07,40.14,39.93,40.01,36144.0,40.07,40.14,39.93,40.01,36144.0
2017-06-27 11:40:00,40.01,40.11,40.0,40.08,29984.0,40.01,40.11,40.0,40.08,29984.0
2017-06-27 11:50:00,40.05,40.07,39.98,40.03,17238.0,40.05,40.07,39.98,40.03,17238.0
2017-06-27 12:00:00,39.99,39.99,39.84,39.85,22953.0,39.99,39.99,39.84,39.85,22953.0
2017-06-27 12:10:00,39.84,39.85,39.66,39.66,17295.0,39.84,39.85,39.66,39.66,17295.0
2017-06-27 12:20:00,39.65,39.92,39.63,39.86,35742.0,39.65,39.92,39.63,39.86,35742.0
2017-06-27 12:30:00,39.87,39.87,39.75,39.82,23182.0,39.87,39.87,39.75,39.82,23182.0
2017-06-27 12:40:00,39.82,39.83,39.72,39.83,13913.0,39.82,39.83,39.72,39.83,13913.0
2017-06-27 12:50:00,39.79,39.86,39.72,39.77,17471.0,39.79,39.86,39.72,39.77,17471.0
2017-06-27 13:00:00,39.76,39.82,39.72,39.75,17484.0,39.76,39.82,39.72,39.75,17484.0
2017-06-27 13:10:00,39.75,39.85,39.68,39.84,20438.0,39.75,39.85,39.68,39.84,20438.0
2017-06-27 13:20:00,39.82,40.08,39.8,40.06,20815.0,39.82,40.08,39.8,40.06,20815.0
2017-06-27 13:30:00,40.05,40.19,39.99,40.01,45025.0,40.05,40.19,39.99,40.01,45025.0
2017-06-27 13:40:00,40.01,40.06,39.87,39.99,43141.0,40.01,40.06,39.87,39.99,43141.0
2017-06-27 13:50:00,39.97,40.01,39.87,39.93,18353.0,39.97,40.01,39.87,39.93,18353.0
2017-06-27 14:00:00,39.93,39.99,39.79,39.86,26709.0,39.93,39.99,39.79,39.86,26709.0
2017-06-27 14:10:00,39.87,39.9,39.76,39.89,29582.0,39.87,39.9,39.76,39.89,29582.0
2017-06-27 14:20:00,39.86,40.04,39.77,40.04,66006.0,39.86,40.04,39.77,40.04,66006.0
2017-06-27 14:30:00,40.03,40.18,40.03,40.16,27594.0,40.03,40.18,40.03,40.16,27594.0
2017-06-27 14:40:00,40.14,40.23,40.06,40.21,56445.0,40.14,40.23,40.06,40.21,56445.0
2017-06-27 14:50:00,40.21,40.43,40.17,40.42,163293.0,40.21,40.43,40.17,40.42,163293.0
2017-06-27 15:00:00,40.41,40.42,40.22,40.27,61380.0,40.41,40.42,40.22,40.27,61380.0
2017-06-27 15:10:00,40.27,40.3,40.24,40.26,26438.0,40.27,40.3,40.24,40.26,26438.0
2017-06-27 15:20:00,40.26,40.31,40.1,40.12,68570.0,40.26,40.31,40.1,40.12,68570.0
2017-06-27 15:30:00,40.12,40.15,40.05,40.11,75913.0,40.12,40.15,40.05,40.11,75913.0
2017-06-27 15:40:00,40.11,40.22,40.1,40.11,104117.0,40.11,40.22,40.1,40.11,104117.0
2017-06-27 15:50:00,40.09,40.12,40.01,40.05,179553.0,40.09,40.12,40.01,40.05,179553.0
2017-06-28 09:30:00,40.31,40.34,39.78,39.91,75054.0,40.31,40.34,39.78,39.91,75054.0
2017-06-28 09:40:00,39.9,40.25,39.84,40.25,41919.0,39.9,40.25,39.84,40.25,41919.0
2017-06-28 09:50:00,40.24,40.87,40.23,40.84,140355.0,40.24,40.87,40.23,40.84,140355.0
2017-06-28 10:00:00,40.86,40.87,40.43,40.68,63163.0,40.86,40.87,40.43,40.68,63163.0
2017-06-28 10:10:00,40.67,41.1,40.66,40.9,119956.0,40.67,41.1,40.66,40.9,119956.0
2017-06-28 10:20:00,40.92,41.17,40.52,40.52,99654.0,40.92,41.17,40.52,40.52,99654.0
2017-06-28 10:30:00,40.54,40.85,40.47,40.52,108484.0,40.54,40.85,40.47,40.52,108484.0
2017-06-28 10:40:00,40.52,40.64,40.44,40.58,88066.0,40.52,40.64,40.44,40.58,88066.0
2017-06-28 10:50:00,40.58,40.8,40.54,40.73,54841.0,40.58,40.8,40.54,40.73,54841.0
2017-06-28 11:00:00,40.76,40.76,40.58,40.65,57465.0,40.76,40.76,40.58,40.65,57465.0
2017-06-28 11:10:00,40.65,40.7,40.56,40.62,26105.0,40.65,40.7,40.56,40.62,26105.0
2017-06-28 11:20:00,40.62,40.62,40.49,40.5,25820.0,40.62,40.62,40.49,40.5,25820.0
2017-06-28 11:30:00,40.52,40.53,40.3,40.46,55134.0,40.52,40.53,40.3,40.46,55134.0
2017-06-28 11:40:00,40.46,40.5,40.39,40.39,17103.0,40.46,40.5,40.39,40.39,17103.0
2017-06-28 11:50:00,40.38,40.55,40.38,40.46,17665.0,40.38,40.55,40.38,40.46,17665.0
2017-06-28 12:00:00,40.46,40.52,40.38,40.45,106540.0,40.46,40.52,40.38,40.45,106540.0
2017-06-28 12:10:00,40.44,40.47,40.31,40.32,19180.0,40.44,40.47,40.31,40.32,19180.0
2017-06-28 12:20:00,40.32,40.45,40.31,40.45,27037.0,40.32,40.45,40.31,40.45,27037.0
2017-06-28 12:30:00,40.48,40.67,40.44,40.65,33753.0,40.48,40.67,40.44,40.65,33753.0
2017-06-28 12:40:00,40.63,40.75,40.63,40.69,26519.0,40.63,40.75,40.63,40.69,26519.0
2017-06-28 12:50:00,40.68,40.72,40.62,40.7,23452.0,40.68,40.72,40.62,40.7,23452.0
2017-06-28 13:00:00,40.71,40.72,40.54,40.57,26503.0,40.71,40.72,40.54,40.57,26503.0
2017-06-28 13:10:00,40.56,40.59,40.48,40.52,25571.0,40.56,40.59,40.48,40.52,25571.0
2017-06-28 13:20:00,40.51,40.65,40.51,40.62,21471.0,40.51,40.65,40.51,40.62,21471.0
2017-06-28 13:30:00,40.64,40.67,40.59,40.6,23463.0,40.64,40.67,40.59,40.6,23463.0
2017-06-28 13:40:00,40.6,40.68,40.54,40.61,32177.0,40.6,40.68,40.54,40.61,32177.0
2017-06-28 13:50:00,40.62,40.68,40.59,40.6,23798.0,40.62,40.68,40.59,40.6,23798.0
2017-06-28 14:00:00,40.58,40.64,40.56,40.6,23560.0,40.58,40.64,40.56,40.6,23560.0
2017-06-28 14:10:00,40.6,40.6,40.54,40.6,18989.0,40.6,40.6,40.54,40.6,18989.0
2017-06-28 14:20:00,40.59,40.64,40.53,40.55,32682.0,40.59,40.64,40.53,40.55,32682.0
2017-06-28 14:30:00,40.53,40.54,40.49,40.52,23714.0,40.53,40.54,40.49,40.52,23714.0
2017-06-28 14:40:00,40.52,40.6,40.51,40.58,23466.0,40.52,40.6,40.51,40.58,23466.0
2017-06-28 14:50:00,40.58,40.59,40.48,40.48,16849.0,40.58,40.59,40.48,40.48,16849.0
2017-06-28 15:00:00,40.49,40.63,40.49,40.62,25121.0,40.49,40.63,40.49,40.62,25121.0
2017-06-28 15:10:00,40.62,40.62,40.5,40.52,23366.0,40.62,40.62,40.5,40.52,23366.0
2017-06-28 15:20:00,40.51,40.56,40.46,40.54,26822.0,40.51,40.56,40.46,40.54,26822.0
2017-06-28 15:30:00,40.53,40.56,40.38,40.41,53518.0,40.53,40.56,40.38,40.41,53518.0
2017-06-28 15:40:00,40.4,40.41,40.31,40.34,67015.0,40.4,40.41,40.31,40.34,67015.0
2017-06-28 15:50:00,40.35,40.64,40.35,40.49,267850.0,40.35,40.64,40.35,40.49,267850.0
2017-06-29 09:30:00,40.37,40.66,40.11,40.45,52645.0,40.37,40.66,40.11,40.45,52645.0
2017-06-29 09:40:00,40.4,40.48,40.08,40.41,45823.0,40.4,40.48,40.08,40.41,45823.0
2017-06-29 09:50:00,40.45,40.57,40.39,40.44,21111.0,40.45,40.57,40.39,40.44,21111.0
2017-06-29 10:00:00,40.44,40.51,40.29,40.34,37260.0,40.44,40.51,40.29,40.34,37260.0
2017-06-29 10:10:00,40.32,40.4,40.11,40.2,39020.0,40.32,40.4,40.11,40.2,39020.0
2017-06-29 10:20:00,40.18,40.36,40.07,40.27,33792.0,40.18,40.36,40.07,40.27,33792.0
2017-06-29 10:30:00,40.26,40.5,40.25,40.36,20951.0,40.26,40.5,40.25,40.36,20951.0
2017-06-29 10:40:00,40.4,40.49,40.38,40.44,22369.0,40.4,40.49,40.38,40.44,22369.0
2017-06-29 10:50:00,40.43,40.44,40.31,40.32,21730.0,40.43,40.44,40.31,40.32,21730.0
2017-06-29 11:00:00,40.3,40.4,40.18,40.18,23735.0,40.3,40.4,40.18,40.18,23735.0
2017-06-29 11:10:00,40.15,40.26,40.09,40.23,36179.0,40.15,40.26,40.09,40.23,36179.0
2017-06-29 11:20:00,40.22,40.23,39.82,39.84,81763.0,40.22,40.23,39.82,39.84,81763.0
2017-06-29 11:30:00,39.84,39.92,39.73,39.76,45759.0,39.84,39.92,39.73,39.76,45759.0
2017-06-29 11:40:00,39.73,39.73,39.44,39.48,116388.0,39.73,39.73,39.44,39.48,116388.0
2017-06-29 11:50:00,39.46,39.48,39.34,39.4,61013.0,39.46,39.48,39.34,39.4,61013.0
2017-06-29 12:00:00,39.41,39.44,39.31,39.44,35437.0,39.41,39.44,39.31,39.44,35437.0
2017-06-29 12:10:00,39.44,39.51,39.4,39.47,40435.0,39.44,39.51,39.4,39.47,40435.0
2017-06-29 12:20:00,39.5,39.58,39.31,39.32,45327.0,39.5,39.58,39.31,39.32,45327.0
2017-06-29 12:30:00,39.32,39.37,39.23,39.31,46543.0,39.32,39.37,39.23,39.31,46543.0
2017-06-29 12:40:00,39.33,39.57,39.3,39.52,43814.0,39.33,39.57,39.3,39.52,43814.0
2017-06-29 12:50:00,39.51,39.56,39.44,39.5,30714.0,39.51,39.56,39.44,39.5,30714.0
2017-06-29 13:00:00,39.49,39.54,39.45,39.45,24350.0,39.49,39.54,39.45,39.45,24350.0
2017-06-29 13:10:00,39.46,39.46,39.25,39.33,32813.0,39.46,39.46,39.25,39.33,32813.0
2017-06-29 13:20:00,39.33,39.4,39.28,39.3,73359.0,39.33,39.4,39.28,39.3,73359.0
2017-06-29 13:30:00,39.3,39.47,39.22,39.43,31189.0,39.3,39.47,39.22,39.43,31189.0
2017-06-29 13:40:00,39.43,39.45,39.2,39.3,53930.0,39.43,39.45,39.2,39.3,53930.0
2017-06-29 13:50:00,39.3,39.48,39.3,39.43,32056.0,39.3,39.48,39.3,39.43,32056.0
2017-06-29 14:00:00,39.46,39.62,39.43,39.59,32895.0,39.46,39.62,39.43,39.59,32895.0
2017-06-29 14:10:00,39.58,39.79,39.57,39.75,30956.0,39.58,39.79,39.57,39.75,30956.0
2017-06-29 14:20:00,39.74,39.98,39.74,39.93,63449.0,39.74,39.98,39.74,39.93,63449.0
2017-06-29 14:30:00,39.92,40.04,39.91,40.0,49094.0,39.92,40.04,39.91,40.0,49094.0
2017-06-29 14:40:00,40.01,40.06,39.98,40.03,44989.0,40.01,40.06,39.98,40.03,44989.0
2017-06-29 14:50:00,40.02,40.12,40.0,40.07,39120.0,40.02,40.12,40.0,40.07,39120.0
2017-06-29 15:00:00,40.08,40.17,40.07,40.1,34399.0,40.08,40.17,40.07,40.1,34399.0
2017-06-29 15:10:00,40.11,40.25,40.05,40.25,29311.0,40.11,40.25,40.05,40.25,29311.0
2017-06-29 15:20:00,40.23,40.25,40.09,40.17,31287.0,40.23,40.25,40.09,40.17,31287.0
2017-06-29 15:30:00,40.15,40.24,40.12,40.22,34545.0,40.15,40.24,40.12,40.22,34545.0
2017-06-29 15:40:00,40.21,40.23,40.09,40.11,59785.0,40.21,40.23,40.09,40.11,59785.0
2017-06-29 15:50:00,40.11,40.19,40.06,40.08,127990.0,40.11,40.19,40.06,40.08,127990.0
2017-06-30 09:30:00,40.06,40.11,39.79,40.08,33803.0,40.06,40.11,39.79,40.08,33803.0
2017-06-30 09:40:00,40.1,40.3,40.09,40.23,24801.0,40.1,40.3,40.09,40.23,24801.0
2017-06-30 09:50:00,40.21,40.34,40.1,40.18,33197.0,40.21,40.34,40.1,40.18,33197.0
2017-06-30 10:00:00,40.22,40.22,39.92,39.92,25529.0,40.22,40.22,39.92,39.92,25529.0
2017-06-30 10:10:00,39.92,40.06,39.8,39.87,68033.0,39.92,40.06,39.8,39.87,68033.0
2017-06-30 10:20:00,39.81,40.03,39.8,39.98,17883.0,39.81,40.03,39.8,39.98,17883.0
2017-06-30 10:30:00,39.99,40.03,39.83,39.83,13867.0,39.99,40.03,39.83,39.83,13867.0
2017-06-30 10:40:00,39.81,39.87,39.73,39.77,25178.0,39.81,39.87,39.73,39.77,25178.0
2017-06-30 10:50:00,39.78,39.88,39.72,39.83,15216.0,39.78,39.88,39.72,39.83,15216.0
2017-06-30 11:00:00,39.86,39.97,39.82,39.93,38825.0,39.86,39.97,39.82,39.93,38825.0
2017-06-30 11:10:00,39.92,40.09,39.92,40.03,16273.0,39.92,40.09,39.92,40.03,16273.0
2017-06-30 11:20:00,40.05,40.13,40.0,40.01,14978.0,40.05,40.13,40.0,40.01,14978.0
2017-06-30 11:30:00,40.01,40.06,39.88,39.94,14720.0,40.01,40.06,39.88,39.94,14720.0
2017-06-30 11:40:00,39.91,39.94,39.83,39.84,7970.0,39.91,39.94,39.83,39.84,7970.0
2017-06-30 11:50:00,39.84,39.87,39.81,39.82,19752.0,39.84,39.87,39.81,39.82,19752.0
2017-06-30 12:00:00,39.84,39.85,39.72,39.73,13020.0,39.84,39.85,39.72,39.73,13020.0
2017-06-30 12:10:00,39.76,39.79,39.72,39.79,17663.0,39.76,39.79,39.72,39.79,17663.0
2017-06-30 12:20:00,39.8,39.9,39.79,39.89,13792.0,39.8,39.9,39.79,39.89,13792.0
2017-06-30 12:30:00,39.88,39.94,39.87,39.88,16960.0,39.88,39.94,39.87,39.88,16960.0
2017-06-30 12:40:00,39.9,39.95,39.9,39.94,9890.0,39.9,39.95,39.9,39.94,9890.0
2017-06-30 12:50:00,39.95,39.97,39.92,39.94,10489.0,39.95,39.97,39.92,39.94,10489.0
2017-06-30 13:00:00,39.95,40.07,39.94,40.04,20517.0,39.95,40.07,39.94,40.04,20517.0
2017-06-30 13:10:00,40.04,40.15,40.02,40.14,26398.0,40.04,40.15,40.02,40.14,26398.0
2017-06-30 13:20:00,40.14,40.24,40.13,40.23,23369.0,40.14,40.24,40.13,40.23,23369.0
2017-06-30 13:30:00,40.22,40.27,40.18,40.24,20829.0,40.22,40.27,40.18,40.24,20829.0
2017-06-30 13:40:00,40.23,40.29,40.23,40.27,21447.0,40.23,40.29,40.23,40.27,21447.0
2017-06-30 13:50:00,40.26,40.3,40.14,40.14,26542.0,40.26,40.3,40.14,40.14,26542.0
2017-06-30 14:00:00,40.17,40.24,40.14,40.24,16018.0,40.17,40.24,40.14,40.24,16018.0
2017-06-30 14:10:00,40.24,40.35,40.24,40.34,12476.0,40.24,40.35,40.24,40.34,12476.0
2017-06-30 14:20:00,40.35,40.35,40.29,40.31,15051.0,40.35,40.35,40.29,40.31,15051.0
2017-06-30 14:30:00,40.3,40.37,40.3,40.32,22052.0,40.3,40.37,40.3,40.32,22052.0
2017-06-30 14:40:00,40.32,40.34,40.22,40.22,21430.0,40.32,40.34,40.22,40.22,21430.0
2017-06-30 14:50:00,40.22,40.29,40.21,40.26,22352.0,40.22,40.29,40.21,40.26,22352.0
2017-06-30 15:00:00,40.27,40.27,40.16,40.17,21250.0,40.27,40.27,40.16,40.17,21250.0
2017-06-30 15:10:00,40.17,40.19,40.11,40.11,17286.0,40.17,40.19,40.11,40.11,17286.0
2017-06-30 15:20:00,40.13,40.16,40.09,40.09,26664.0,40.13,40.16,40.09,40.09,26664.0
2017-06-30 15:30:00,40.09,40.09,40.05,40.07,27802.0,40.09,40.09,40.05,40.07,27802.0
2017-06-30 15:40:00,40.07,40.08,40.01,40.05,75140.0,40.07,40.08,40.01,40.05,75140.0
2017-06-30 15:50:00,40.05,40.13,39.87,39.88,160827.0,40.05,40.13,39.87,39.88,160827.0
2017-07-03 09:30:00,39.92,40.25,39.81,40.17,40914.0,39.92,40.25,39.81,40.17,40914.0
2017-07-03 09:40:00,40.2,40.65,40.2,40.65,79694.0,40.2,40.65,40.2,40.65,79694.0
2017-07-03 09:50:00,40.68,40.79,40.57,40.76,86317.0,40.68,40.79,40.57,40.76,86317.0
2017-07-03 10:00:00,40.77,40.87,40.69,40.76,50979.0,40.77,40.87,40.69,40.76,50979.0
2017-07-03 10:10:00,40.77,40.86,40.66,40.72,46089.0,40.77,40.86,40.66,40.72,46089.0
2017-07-03 10:20:00,40.72,40.76,40.56,40.56,36920.0,40.72,40.76,40.56,40.56,36920.0
2017-07-03 10:30:00,40.56,40.67,40.53,40.59,36020.0,40.56,40.67,40.53,40.59,36020.0
2017-07-03 10:40:00,40.6,40.79,40.59,40.72,52975.0,40.6,40.79,40.59,40.72,52975.0
2017-07-03 10:50:00,40.73,40.74,40.33,40.33,53774.0,40.73,40.74,40.33,40.33,53774.0
2017-07-03 11:00:00,40.35,40.42,40.08,40.16,46544.0,40.35,40.42,40.08,40.16,46544.0
2017-07-03 11:10:00,40.17,40.4,40.17,40.27,26187.0,40.17,40.4,40.17,40.27,26187.0
2017-07-03 11:20:00,40.27,40.56,40.24,40.5,40966.0,40.27,40.56,40.24,40.5,40966.0
2017-07-03 11:30:00,40.51,40.54,40.38,40.4,43567.0,40.51,40.54,40.38,40.4,43567.0
2017-07-03 11:40:00,40.39,40.5,40.34,40.39,17872.0,40.39,40.5,40.34,40.39,17872.0
2017-07-03 11:50:00,40.39,40.4,40.25,40.32,23772.0,40.39,40.4,40.25,40.32,23772.0
2017-07-03 12:00:00,40.33,40.37,40.21,40.22,22500.0,40.33,40.37,40.21,40.22,22500.0
2017-07-03 12:10:00,40.25,40.26,40.16,40.2,28975.0,40.25,40.26,40.16,40.2,28975.0
2017-07-03 12:20:00,40.2,40.22,39.99,39.99,32328.0,40.2,40.22,39.99,39.99,32328.0
2017-07-03 12:30:00,40.0,40.22,40.0,40.22,34235.0,40.0,40.22,40.0,40.22,34235.0
2017-07-03 12:40:00,40.22,40.34,40.2,40.25,41505.0,40.22,40.34,40.2,40.25,41505.0
2017-07-03 12:50:00,40.28,40.3,40.05,40.08,68215.0,40.28,40.3,40.05,40.08,68215.0
2017-07-05 09:30:00,40.29,40.47,40.03,40.11,40101.0,40.29,40.47,40.03,40.11,40101.0
2017-07-05 09:40:00,40.05,40.1,39.62,39.88,54381.0,40.05,40.1,39.62,39.88,54381.0
2017-07-05 09:50:00,39.92,39.94,39.63,39.77,27010.0,39.92,39.94,39.63,39.77,27010.0
2017-07-05 10:00:00,39.8,39.85,39.3,39.33,96266.0,39.8,39.85,39.3,39.33,96266.0
2017-07-05 10:10:00,39.33,39.45,39.21,39.3,80786.0,39.33,39.45,39.21,39.3,80786.0
2017-07-05 10:20:00,39.29,39.45,39.26,39.38,21168.0,39.29,39.45,39.26,39.38,21168.0
2017-07-05 10:30:00,39.36,39.68,39.26,39.61,52186.0,39.36,39.68,39.26,39.61,52186.0
2017-07-05 10:40:00,39.6,39.85,39.6,39.75,39264.0,39.6,39.85,39.6,39.75,39264.0
2017-07-05 10:50:00,39.75,39.88,39.7,39.74,28975.0,39.75,39.88,39.7,39.74,28975.0
2017-07-05 11:00:00,39.77,39.77,39.66,39.72,18106.0,39.77,39.77,39.66,39.72,18106.0
2017-07-05 11:10:00,39.71,39.79,39.62,39.66,18736.0,39.71,39.79,39.62,39.66,18736.0
2017-07-05 11:20:00,39.66,39.68,39.55,39.6,18340.0,39.66,39.68,39.55,39.6,18340.0
2017-07-05 11:30:00,39.6,39.68,39.44,39.68,28279.0,39.6,39.68,39.44,39.68,28279.0
2017-07-05 11:40:00,39.66,39.67,39.51,39.61,13590.0,39.66,39.67,39.51,39.61,13590.0
2017-07-05 11:50:00,39.6,39.67,39.59,39.62,16955.0,39.6,39.67,39.59,39.62,16955.0
2017-07-05 12:00:00,39.58,39.6,39.5,39.54,14614.0,39.58,39.6,39.5,39.54,14614.0
2017-07-05 12:10:00,39.53,39.65,39.5,39.62,12822.0,39.53,39.65,39.5,39.62,12822.0
2017-07-05 12:20:00,39.63,39.7,39.61,39.65,12251.0,39.63,39.7,39.61,39.65,12251.0
2017-07-05 12:30:00,39.66,39.68,39.6,39.66,9100.0,39.66,39.68,39.6,39.66,9100.0
2017-07-05 12:40:00,39.66,39.68,39.55,39.58,12090.0,39.66,39.68,39.55,39.58,12090.0
2017-07-05 12:50:00,39.57,39.64,39.55,39.58,16570.0,39.57,39.64,39.55,39.58,16570.0
2017-07-05 13:00:00,39.61,39.63,39.58,39.59,12980.0,39.61,39.63,39.58,39.59,12980.0
2017-07-05 13:10:00,39.57,39.61,39.52,39.55,14630.0,39.57,39.61,39.52,39.55,14630.0
2017-07-05 13:20:00,39.56,39.64,39.53,39.61,8825.0,39.56,39.64,39.53,39.61,8825.0
2017-07-05 13:30:00,39.6,39.66,39.58,39.65,13926.0,39.6,39.66,39.58,39.65,13926.0
2017-07-05 13:40:00,39.65,39.68,39.6,39.64,12575.0,39.65,39.68,39.6,39.64,12575.0
2017-07-05 13:50:00,39.61,39.61,39.42,39.46,20560.0,39.61,39.61,39.42,39.46,20560.0
2017-07-05 14:00:00,39.47,39.56,39.38,39.4,33273.0,39.47,39.56,39.38,39.4,33273.0
2017-07-05 14:10:00,39.4,39.48,39.36,39.47,23815.0,39.4,39.48,39.36,39.47,23815.0
2017-07-05 14:20:00,39.46,39.46,39.36,39.38,13801.0,39.46,39.46,39.36,39.38,13801.0
2017-07-05 14:30:00,39.36,39.45,39.36,39.4,19810.0,39.36,39.45,39.36,39.4,19810.0
2017-07-05 14:40:00,39.41,39.41,39.27,39.27,22099.0,39.41,39.41,39.27,39.27,22099.0
2017-07-05 14:50:00,39.26,39.42,39.24,39.35,96116.0,39.26,39.42,39.24,39.35,96116.0
2017-07-05 15:00:00,39.35,39.38,39.3,39.36,26509.0,39.35,39.38,39.3,39.36,26509.0
2017-07-05 15:10:00,39.37,39.41,39.32,39.33,17068.0,39.37,39.41,39.32,39.33,17068.0
2017-07-05 15:20:00,39.33,39.4,39.22,39.24,91993.0,39.33,39.4,39.22,39.24,91993.0
2017-07-05 15:30:00,39.24,39.29,39.09,39.11,88940.0,39.24,39.29,39.09,39.11,88940.0
2017-07-05 15:40:00,39.12,39.14,39.05,39.05,66094.0,39.12,39.14,39.05,39.05,66094.0
2017-07-05 15:50:00,39.06,39.12,39.02,39.03,132170.0,39.06,39.12,39.02,39.03,132170.0
2017-07-06 09:30:00,38.88,38.96,38.36,38.93,85094.0,38.88,38.96,38.36,38.93,85094.0
2017-07-06 09:40:00,38.94,39.24,38.86,39.16,36720.0,38.94,39.24,38.86,39.16,36720.0
2017-07-06 09:50:00,39.18,39.34,39.08,39.08,29059.0,39.18,39.34,39.08,39.08,29059.0
2017-07-06 10:00:00,39.07,39.31,38.9,38.97,42658.0,39.07,39.31,38.9,38.97,42658.0
2017-07-06 10:10:00,38.98,39.05,38.76,38.81,37555.0,38.98,39.05,38.76,38.81,37555.0
2017-07-06 10:20:00,38.82,39.05,38.77,38.97,52845.0,38.82,39.05,38.77,38.97,52845.0
2017-07-06 10:30:00,38.94,38.94,38.72,38.79,39928.0,38.94,38.94,38.72,38.79,39928.0
2017-07-06 10:40:00,38.8,39.05,38.8,38.9,19772.0,38.8,39.05,38.8,38.9,19772.0
2017-07-06 10:50:00,38.87,38.87,38.74,38.81,22281.0,38.87,38.87,38.74,38.81,22281.0
2017-07-06 11:00:00,38.82,39.18,38.82,39.15,43677.0,38.82,39.18,38.82,39.15,43677.0
2017-07-06 11:10:00,39.13,39.15,38.94,39.02,24914.0,39.13,39.15,38.94,39.02,24914.0
2017-07-06 11:20:00,39.0,39.23,38.89,39.21,26155.0,39.0,39.23,38.89,39.21,26155.0
2017-07-06 11:30:00,39.21,39.38,39.18,39.35,44020.0,39.21,39.38,39.18,39.35,44020.0
2017-07-06 11:40:00,39.34,39.39,39.23,39.31,21100.0,39.34,39.39,39.23,39.31,21100.0
2017-07-06 11:50:00,39.28,39.39,39.26,39.27,14720.0,39.28,39.39,39.26,39.27,14720.0
2017-07-06 12:00:00,39.28,39.38,39.28,39.36,14072.0,39.28,39.38,39.28,39.36,14072.0
2017-07-06 12:10:00,39.37,39.37,39.13,39.15,16039.0,39.37,39.37,39.13,39.15,16039.0
2017-07-06 12:20:00,39.15,39.22,39.08,39.08,12090.0,39.15,39.22,39.08,39.08,12090.0
2017-07-06 12:30:00,39.08,39.18,39.06,39.15,9404.0,39.08,39.18,39.06,39.15,9404.0
2017-07-06 12:40:00,39.17,39.2,39.13,39.17,10480.0,39.17,39.2,39.13,39.17,10480.0
2017-07-06 12:50:00,39.18,39.19,39.05,39.05,23048.0,39.18,39.19,39.05,39.05,23048.0
2017-07-06 13:00:00,39.03,39.08,39.0,39.01,11853.0,39.03,39.08,39.0,39.01,11853.0
2017-07-06 13:10:00,38.99,39.1,38.96,39.1,9833.0,38.99,39.1,38.96,39.1,9833.0
2017-07-06 13:20:00,39.09,39.09,39.03,39.09,9300.0,39.09,39.09,39.03,39.09,9300.0
2017-07-06 13:30:00,39.08,39.08,38.99,39.0,13971.0,39.08,39.08,38.99,39.0,13971.0
2017-07-06 13:40:00,39.0,39.0,38.79,38.84,20623.0,39.0,39.0,38.79,38.84,20623.0
2017-07-06 13:50:00,38.85,38.94,38.85,38.86,9300.0,38.85,38.94,38.85,38.86,9300.0
2017-07-06 14:00:00,38.88,38.88,38.71,38.73,16035.0,38.88,38.88,38.71,38.73,16035.0
2017-07-06 14:10:00,38.72,38.76,38.64,38.72,29942.0,38.72,38.76,38.64,38.72,29942.0
2017-07-06 14:20:00,38.71,38.8,38.69,38.77,24376.0,38.71,38.8,38.69,38.77,24376.0
2017-07-06 14:30:00,38.76,38.82,38.74,38.74,11818.0,38.76,38.82,38.74,38.74,11818.0
2017-07-06 14:40:00,38.74,38.75,38.69,38.75,15968.0,38.74,38.75,38.69,38.75,15968.0
2017-07-06 14:50:00,38.74,38.91,38.74,38.9,18308.0,38.74,38.91,38.74,38.9,18308.0
2017-07-06 15:00:00,38.88,38.93,38.8,38.87,16279.0,38.88,38.93,38.8,38.87,16279.0
2017-07-06 15:10:00,38.88,38.92,38.85,38.88,14303.0,38.88,38.92,38.85,38.88,14303.0
2017-07-06 15:20:00,38.9,38.9,38.76,38.76,22512.0,38.9,38.9,38.76,38.76,22512.0
2017-07-06 15:30:00,38.76,38.76,38.63,38.64,45939.0,38.76,38.76,38.63,38.64,45939.0
2017-07-06 15:40:00,38.64,38.72,38.62,38.69,50683.0,38.64,38.72,38.62,38.69,50683.0
2017-07-06 15:50:00,38.68,38.7,38.6,38.67,140943.0,38.68,38.7,38.6,38.67,140943.0
2017-07-07 09:30:00,38.78,39.2,38.76,39.08,44859.0,38.78,39.2,38.76,39.08,44859.0
2017-07-07 09:40:00,39.04,39.07,38.71,38.81,29115.0,39.04,39.07,38.71,38.81,29115.0
2017-07-07 09:50:00,38.82,38.99,38.81,38.91,18534.0,38.82,38.99,38.81,38.91,18534.0
2017-07-07 10:00:00,38.88,38.95,38.82,38.87,9753.0,38.88,38.95,38.82,38.87,9753.0
2017-07-07 10:10:00,38.83,38.9,38.77,38.79,16237.0,38.83,38.9,38.77,38.79,16237.0
2017-07-07 10:20:00,38.78,38.95,38.74,38.91,17469.0,38.78,38.95,38.74,38.91,17469.0
2017-07-07 10:30:00,38.91,38.97,38.78,38.79,16983.0,38.91,38.97,38.78,38.79,16983.0
2017-07-07 10:40:00,38.79,38.87,38.77,38.87,14298.0,38.79,38.87,38.77,38.87,14298.0
2017-07-07 10:50:00,38.83,38.88,38.74,38.8,14682.0,38.83,38.88,38.74,38.8,14682.0
2017-07-07 11:00:00,38.79,38.88,38.79,38.83,13835.0,38.79,38.88,38.79,38.83,13835.0
2017-07-07 11:10:00,38.83,38.9,38.81,38.87,8865.0,38.83,38.9,38.81,38.87,8865.0
2017-07-07 11:20:00,38.86,39.08,38.8,39.02,17860.0,38.86,39.08,38.8,39.02,17860.0
2017-07-07 11:30:00,39.01,39.22,39.01,39.16,24582.0,39.01,39.22,39.01,39.16,24582.0
2017-07-07 11:40:00,39.17,39.17,39.09,39.16,16622.0,39.17,39.17,39.09,39.16,16622.0
2017-07-07 11:50:00,39.16,39.27,39.16,39.2,25073.0,39.16,39.27,39.16,39.2,25073.0
2017-07-07 12:00:00,39.2,39.46,39.2,39.44,25034.0,39.2,39.46,39.2,39.44,25034.0
2017-07-07 12:10:00,39.44,39.56,39.43,39.53,33904.0,39.44,39.56,39.43,39.53,33904.0
2017-07-07 12:20:00,39.53,39.53,39.38,39.4,13968.0,39.53,39.53,39.38,39.4,13968.0
2017-07-07 12:30:00,39.41,39.44,39.35,39.35,10512.0,39.41,39.44,39.35,39.35,10512.0
2017-07-07 12:40:00,39.35,39.4,39.27,39.27,12082.0,39.35,39.4,39.27,39.27,12082.0
2017-07-07 12:50:00,39.27,39.3,39.22,39.22,6965.0,39.27,39.3,39.22,39.22,6965.0
2017-07-07 13:00:00,39.23,39.31,39.22,39.28,8530.0,39.23,39.31,39.22,39.28,8530.0
2017-07-07 13:10:00,39.28,39.31,39.23,39.29,10903.0,39.28,39.31,39.23,39.29,10903.0
2017-07-07 13:20:00,39.28,39.3,39.24,39.29,10300.0,39.28,39.3,39.24,39.29,10300.0
2017-07-07 13:30:00,39.27,39.29,39.22,39.28,11629.0,39.27,39.29,39.22,39.28,11629.0
2017-07-07 13:40:00,39.29,39.39,39.28,39.36,13279.0,39.29,39.39,39.28,39.36,13279.0
2017-07-07 13:50:00,39.34,39.34,39.16,39.16,26032.0,39.34,39.34,39.16,39.16,26032.0
2017-07-07 14:00:00,39.19,39.25,39.18,39.24,12476.0,39.19,39.25,39.18,39.24,12476.0
2017-07-07 14:10:00,39.21,39.3,39.19,39.25,9185.0,39.21,39.3,39.19,39.25,9185.0
2017-07-07 14:20:00,39.24,39.27,39.15,39.15,10438.0,39.24,39.27,39.15,39.15,10438.0
2017-07-07 14:30:00,39.15,39.25,39.15,39.21,10888.0,39.15,39.25,39.15,39.21,10888.0
2017-07-07 14:40:00,39.21,39.28,39.2,39.2,11247.0,39.21,39.28,39.2,39.2,11247.0
2017-07-07 14:50:00,39.21,39.27,39.2,39.2,8886.0,39.21,39.27,39.2,39.2,8886.0
2017-07-07 15:00:00,39.2,39.23,39.16,39.21,11444.0,39.2,39.23,39.16,39.21,11444.0
2017-07-07 15:10:00,39.21,39.31,39.21,39.3,12706.0,39.21,39.31,39.21,39.3,12706.0
2017-07-07 15:20:00,39.31,39.32,39.26,39.29,26742.0,39.31,39.32,39.26,39.29,26742.0
2017-07-07 15:30:00,39.28,39.46,39.25,39.44,63569.0,39.28,39.46,39.25,39.44,63569.0
2017-07-07 15:40:00,39.44,39.44,39.33,39.39,44952.0,39.44,39.44,39.33,39.39,44952.0
2017-07-07 15:50:00,39.39,39.46,39.39,39.4,86941.0,39.39,39.46,39.39,39.4,86941.0
2017-07-10 09:30:00,39.37,39.59,39.11,39.52,43502.0,39.37,39.59,39.11,39.52,43502.0
2017-07-10 09:40:00,39.53,39.74,39.44,39.72,45468.0,39.53,39.74,39.44,39.72,45468.0
2017-07-10 09:50:00,39.74,39.76,39.28,39.31,37188.0,39.74,39.76,39.28,39.31,37188.0
2017-07-10 10:00:00,39.3,39.44,39.29,39.34,31578.0,39.3,39.44,39.29,39.34,31578.0
2017-07-10 10:10:00,39.33,39.36,39.14,39.36,27645.0,39.33,39.36,39.14,39.36,27645.0
2017-07-10 10:20:00,39.33,39.43,39.27,39.27,28577.0,39.33,39.43,39.27,39.27,28577.0
2017-07-10 10:30:00,39.29,39.3,39.18,39.29,28518.0,39.29,39.3,39.18,39.29,28518.0
2017-07-10 10:40:00,39.28,39.32,39.2,39.25,15756.0,39.28,39.32,39.2,39.25,15756.0
2017-07-10 10:50:00,39.27,39.41,39.27,39.4,24653.0,39.27,39.41,39.27,39.4,24653.0
2017-07-10 11:00:00,39.41,39.41,39.31,39.34,17411.0,39.41,39.41,39.31,39.34,17411.0
2017-07-10 11:10:00,39.33,39.48,39.3,39.45,25610.0,39.33,39.48,39.3,39.45,25610.0
2017-07-10 11:20:00,39.45,39.49,39.26,39.26,19803.0,39.45,39.49,39.26,39.26,19803.0
2017-07-10 11:30:00,39.25,39.35,39.24,39.34,13350.0,39.25,39.35,39.24,39.34,13350.0
2017-07-10 11:40:00,39.33,39.4,39.29,39.35,15594.0,39.33,39.4,39.29,39.35,15594.0
2017-07-10 11:50:00,39.36,39.51,39.36,39.51,18535.0,39.36,39.51,39.36,39.51,18535.0
2017-07-10 12:00:00,39.49,39.58,39.43,39.43,17623.0,39.49,39.58,39.43,39.43,17623.0
2017-07-10 12:10:00,39.45,39.53,39.45,39.53,11233.0,39.45,39.53,39.45,39.53,11233.0
2017-07-10 12:20:00,39.54,39.58,39.51,39.54,13116.0,39.54,39.58,39.51,39.54,13116.0
2017-07-10 12:30:00,39.54,39.59,39.52,39.55,9588.0,39.54,39.59,39.52,39.55,9588.0
2017-07-10 12:40:00,39.53,39.56,39.48,39.56,10182.0,39.53,39.56,39.48,39.56,10182.0
2017-07-10 12:50:00,39.57,39.66,39.57,39.64,12971.0,39.57,39.66,39.57,39.64,12971.0
2017-07-10 13:00:00,39.64,39.71,39.6,39.64,18109.0,39.64,39.71,39.6,39.64,18109.0
2017-07-10 13:10:00,39.62,39.63,39.46,39.47,18185.0,39.62,39.63,39.46,39.47,18185.0
2017-07-10 13:20:00,39.47,39.5,39.42,39.45,11410.0,39.47,39.5,39.42,39.45,11410.0
2017-07-10 13:30:00,39.46,39.52,39.46,39.49,6654.0,39.46,39.52,39.46,39.49,6654.0
2017-07-10 13:40:00,39.49,39.54,39.44,39.45,8724.0,39.49,39.54,39.44,39.45,8724.0
2017-07-10 13:50:00,39.45,39.56,39.44,39.53,8684.0,39.45,39.56,39.44,39.53,8684.0
2017-07-10 14:00:00,39.54,39.59,39.54,39.54,6500.0,39.54,39.59,39.54,39.54,6500.0
2017-07-10 14:10:00,39.55,39.59,39.54,39.55,9351.0,39.55,39.59,39.54,39.55,9351.0
2017-07-10 14:20:00,39.56,39.58,39.51,39.52,12052.0,39.56,39.58,39.51,39.52,12052.0
2017-07-10 14:30:00,39.52,39.52,39.45,39.49,8918.0,39.52,39.52,39.45,39.49,8918.0
2017-07-10 14:40:00,39.49,39.49,39.39,39.39,13397.0,39.49,39.49,39.39,39.39,13397.0
2017-07-10 14:50:00,39.39,39.45,39.36,39.38,13941.0,39.39,39.45,39.36,39.38,13941.0
2017-07-10 15:00:00,39.37,39.39,39.34,39.36,10133.0,39.37,39.39,39.34,39.36,10133.0
2017-07-10 15:10:00,39.37,39.4,39.33,39.37,11272.0,39.37,39.4,39.33,39.37,11272.0
2017-07-10 15:20:00,39.38,39.48,39.36,39.48,14275.0,39.38,39.48,39.36,39.48,14275.0
2017-07-10 15:30:00,39.49,39.51,39.45,39.49,24148.0,39.49,39.51,39.45,39.49,24148.0
2017-07-10 15:40:00,39.5,39.56,39.47,39.56,65751.0,39.5,39.56,39.47,39.56,65751.0
2017-07-10 15:50:00,39.55,39.61,39.52,39.53,101930.0,39.55,39.61,39.52,39.53,101930.0
2017-07-11 09:30:00,39.6,39.84,39.54,39.72,41203.0,39.6,39.84,39.54,39.72,41203.0
2017-07-11 09:40:00,39.62,39.78,39.6,39.76,27110.0,39.62,39.78,39.6,39.76,27110.0
2017-07-11 09:50:00,39.79,39.82,39.55,39.57,14688.0,39.79,39.82,39.55,39.57,14688.0
2017-07-11 10:00:00,39.55,39.72,39.5,39.57,30724.0,39.55,39.72,39.5,39.57,30724.0
2017-07-11 10:10:00,39.56,39.59,39.46,39.56,16223.0,39.56,39.59,39.46,39.56,16223.0
2017-07-11 10:20:00,39.54,39.54,39.31,39.41,45530.0,39.54,39.54,39.31,39.41,45530.0
2017-07-11 10:30:00,39.43,39.62,39.43,39.59,17451.0,39.43,39.62,39.43,39.59,17451.0
2017-07-11 10:40:00,39.59,39.64,39.52,39.55,10350.0,39.59,39.64,39.52,39.55,10350.0
2017-07-11 10:50:00,39.55,39.59,39.49,39.58,22430.0,39.55,39.59,39.49,39.58,22430.0
2017-07-11 11:00:00,39.58,39.72,39.58,39.69,19666.0,39.58,39.72,39.58,39.69,19666.0
2017-07-11 11:10:00,39.68,39.68,39.56,39.58,17190.0,39.68,39.68,39.56,39.58,17190.0
2017-07-11 11:20:00,39.55,39.55,39.24,39.34,36581.0,39.55,39.55,39.24,39.34,36581.0
2017-07-11 11:30:00,39.34,39.59,39.33,39.55,22509.0,39.34,39.59,39.33,39.55,22509.0
2017-07-11 11:40:00,39.56,39.56,39.43,39.43,10052.0,39.56,39.56,39.43,39.43,10052.0
2017-07-11 11:50:00,39.47,39.58,39.45,39.52,19596.0,39.47,39.58,39.45,39.52,19596.0
2017-07-11 12:00:00,39.54,39.55,39.44,39.49,8385.0,39.54,39.55,39.44,39.49,8385.0
2017-07-11 12:10:00,39.52,39.52,39.42,39.45,4799.0,39.52,39.52,39.42,39.45,4799.0
2017-07-11 12:20:00,39.44,39.47,39.38,39.43,6820.0,39.44,39.47,39.38,39.43,6820.0
2017-07-11 12:30:00,39.43,39.51,39.41,39.51,7299.0,39.43,39.51,39.41,39.51,7299.0
2017-07-11 12:40:00,39.53,39.67,39.45,39.65,27053.0,39.53,39.67,39.45,39.65,27053.0
2017-07-11 12:50:00,39.65,39.71,39.54,39.56,6506.0,39.65,39.71,39.54,39.56,6506.0
2017-07-11 13:00:00,39.57,39.65,39.55,39.6,5130.0,39.57,39.65,39.55,39.6,5130.0
2017-07-11 13:10:00,39.59,39.59,39.47,39.54,23874.0,39.59,39.59,39.47,39.54,23874.0
2017-07-11 13:20:00,39.53,39.57,39.52,39.55,10575.0,39.53,39.57,39.52,39.55,10575.0
2017-07-11 13:30:00,39.56,39.61,39.53,39.58,10589.0,39.56,39.61,39.53,39.58,10589.0
2017-07-11 13:40:00,39.59,39.67,39.59,39.67,14504.0,39.59,39.67,39.59,39.67,14504.0
2017-07-11 13:50:00,39.68,39.79,39.66,39.76,33111.0,39.68,39.79,39.66,39.76,33111.0
2017-07-11 14:00:00,39.77,39.81,39.67,39.67,29097.0,39.77,39.81,39.67,39.67,29097.0
2017-07-11 14:10:00,39.68,39.71,39.59,39.59,7579.0,39.68,39.71,39.59,39.59,7579.0
2017-07-11 14:20:00,39.59,39.64,39.56,39.64,8341.0,39.59,39.64,39.56,39.64,8341.0
2017-07-11 14:30:00,39.67,39.67,39.58,39.6,12800.0,39.67,39.67,39.58,39.6,12800.0
2017-07-11 14:40:00,39.59,39.6,39.54,39.54,5098.0,39.59,39.6,39.54,39.54,5098.0
2017-07-11 14:50:00,39.55,39.61,39.53,39.6,13148.0,39.55,39.61,39.53,39.6,13148.0
2017-07-11 15:00:00,39.6,39.71,39.59,39.68,22772.0,39.6,39.71,39.59,39.68,22772.0
2017-07-11 15:10:00,39.69,39.7,39.63,39.68,32188.0,39.69,39.7,39.63,39.68,32188.0
2017-07-11 15:20:00,39.69,39.76,39.68,39.7,24898.0,39.69,39.76,39.68,39.7,24898.0
2017-07-11 15:30:00,39.71,39.78,39.71,39.76,21935.0,39.71,39.78,39.71,39.76,21935.0
2017-07-11 15:40:00,39.77,39.78,39.7,39.7,24763.0,39.77,39.78,39.7,39.7,24763.0
2017-07-11 15:50:00,39.71,39.85,39.71,39.79,210025.0,39.71,39.85,39.71,39.79,210025.0
2017-07-12 09:30:00,40.2,40.72,40.17,40.7,216367.0,40.2,40.72,40.17,40.7,216367.0
2017-07-12 09:40:00,40.71,40.96,40.58,40.94,170541.0,40.71,40.96,40.58,40.94,170541.0
2017-07-12 09:50:00,40.93,41.22,40.85,40.98,166659.0,40.93,41.22,40.85,40.98,166659.0
2017-07-12 10:00:00,40.97,41.16,40.8,41.16,98224.0,40.97,41.16,40.8,41.16,98224.0
2017-07-12 10:10:00,41.16,41.23,41.02,41.06,79410.0,41.16,41.23,41.02,41.06,79410.0
2017-07-12 10:20:00,41.04,41.15,40.91,41.14,59956.0,41.04,41.15,40.91,41.14,59956.0
2017-07-12 10:30:00,41.15,41.26,40.98,41.17,65610.0,41.15,41.26,40.98,41.17,65610.0
2017-07-12 10:40:00,41.17,41.18,40.97,41.1,49835.0,41.17,41.18,40.97,41.1,49835.0
2017-07-12 10:50:00,41.1,41.15,40.94,41.12,75324.0,41.1,41.15,40.94,41.12,75324.0
2017-07-12 11:00:00,41.1,41.14,40.81,40.87,59360.0,41.1,41.14,40.81,40.87,59360.0
2017-07-12 11:10:00,40.87,41.06,40.72,41.06,64858.0,40.87,41.06,40.72,41.06,64858.0
2017-07-12 11:20:00,41.08,41.08,40.87,40.98,46647.0,41.08,41.08,40.87,40.98,46647.0
2017-07-12 11:30:00,41.0,41.14,40.99,41.14,34760.0,41.0,41.14,40.99,41.14,34760.0
2017-07-12 11:40:00,41.12,41.33,41.07,41.29,96264.0,41.12,41.33,41.07,41.29,96264.0
2017-07-12 11:50:00,41.29,41.5,41.23,41.49,135068.0,41.29,41.5,41.23,41.49,135068.0
2017-07-12 12:00:00,41.49,41.7,41.45,41.63,104622.0,41.49,41.7,41.45,41.63,104622.0
2017-07-12 12:10:00,41.62,41.67,41.41,41.43,53388.0,41.62,41.67,41.41,41.43,53388.0
2017-07-12 12:20:00,41.46,41.7,41.42,41.68,55387.0,41.46,41.7,41.42,41.68,55387.0
2017-07-12 12:30:00,41.69,41.72,41.36,41.4,55974.0,41.69,41.72,41.36,41.4,55974.0
2017-07-12 12:40:00,41.41,41.48,41.37,41.4,40535.0,41.41,41.48,41.37,41.4,40535.0
2017-07-12 12:50:00,41.42,41.5,41.42,41.46,41489.0,41.42,41.5,41.42,41.46,41489.0
2017-07-12 13:00:00,41.48,41.67,41.4,41.44,45970.0,41.48,41.67,41.4,41.44,45970.0
2017-07-12 13:10:00,41.45,41.45,41.34,41.41,29187.0,41.45,41.45,41.34,41.41,29187.0
2017-07-12 13:20:00,41.41,41.41,41.21,41.28,29737.0,41.41,41.41,41.21,41.28,29737.0
2017-07-12 13:30:00,41.29,41.45,41.26,41.4,27799.0,41.29,41.45,41.26,41.4,27799.0
2017-07-12 13:40:00,41.4,41.44,41.34,41.37,33159.0,41.4,41.44,41.34,41.37,33159.0
2017-07-12 13:50:00,41.39,41.45,41.32,41.32,34916.0,41.39,41.45,41.32,41.32,34916.0
2017-07-12 14:00:00,41.33,41.38,41.26,41.29,16526.0,41.33,41.38,41.26,41.29,16526.0
2017-07-12 14:10:00,41.29,41.41,41.29,41.31,26911.0,41.29,41.41,41.29,41.31,26911.0
2017-07-12 14:20:00,41.31,41.5,41.31,41.49,27894.0,41.31,41.5,41.31,41.49,27894.0
2017-07-12 14:30:00,41.48,41.58,41.47,41.56,36242.0,41.48,41.58,41.47,41.56,36242.0
2017-07-12 14:40:00,41.58,41.66,41.57,41.65,45342.0,41.58,41.66,41.57,41.65,45342.0
2017-07-12 14:50:00,41.66,41.67,41.5,41.58,47434.0,41.66,41.67,41.5,41.58,47434.0
2017-07-12 15:00:00,41.58,41.74,41.56,41.73,68671.0,41.58,41.74,41.56,41.73,68671.0
2017-07-12 15:10:00,41.71,41.8,41.69,41.78,66678.0,41.71,41.8,41.69,41.78,66678.0
2017-07-12 15:20:00,41.78,41.95,41.75,41.83,105238.0,41.78,41.95,41.75,41.83,105238.0
2017-07-12 15:30:00,41.83,41.91,41.81,41.9,90735.0,41.83,41.91,41.81,41.9,90735.0
2017-07-12 15:40:00,41.91,41.93,41.84,41.87,96366.0,41.91,41.93,41.84,41.87,96366.0
2017-07-12 15:50:00,41.85,41.88,41.7,41.81,252759.0,41.85,41.88,41.7,41.81,252759.0
2017-07-13 09:30:00,41.9,41.9,41.33,41.33,79901.0,41.9,41.9,41.33,41.33,79901.0
2017-07-13 09:40:00,41.37,41.37,41.01,41.03,140064.0,41.37,41.37,41.01,41.03,140064.0
2017-07-13 09:50:00,41.03,41.35,41.01,41.3,107918.0,41.03,41.35,41.01,41.3,107918.0
2017-07-13 10:00:00,41.27,41.27,41.05,41.19,51979.0,41.27,41.27,41.05,41.19,51979.0
2017-07-13 10:10:00,41.2,41.26,41.06,41.1,27155.0,41.2,41.26,41.06,41.1,27155.0
2017-07-13 10:20:00,41.1,41.15,41.03,41.04,50277.0,41.1,41.15,41.03,41.04,50277.0
2017-07-13 10:30:00,41.05,41.13,41.03,41.06,63988.0,41.05,41.13,41.03,41.06,63988.0
2017-07-13 10:40:00,41.08,41.22,41.03,41.2,20259.0,41.08,41.22,41.03,41.2,20259.0
2017-07-13 10:50:00,41.22,41.23,41.06,41.14,18951.0,41.22,41.23,41.06,41.14,18951.0
2017-07-13 11:00:00,41.15,41.17,41.08,41.12,17210.0,41.15,41.17,41.08,41.12,17210.0
2017-07-13 11:10:00,41.14,41.14,41.04,41.07,23476.0,41.14,41.14,41.04,41.07,23476.0
2017-07-13 11:20:00,41.08,41.12,41.04,41.09,21535.0,41.08,41.12,41.04,41.09,21535.0
2017-07-13 11:30:00,41.1,41.11,41.03,41.07,32376.0,41.1,41.11,41.03,41.07,32376.0
2017-07-13 11:40:00,41.05,41.1,40.77,40.88,87893.0,41.05,41.1,40.77,40.88,87893.0
2017-07-13 11:50:00,40.89,41.0,40.87,40.89,44099.0,40.89,41.0,40.87,40.89,44099.0
2017-07-13 12:00:00,40.92,41.02,40.92,41.01,43233.0,40.92,41.02,40.92,41.01,43233.0
2017-07-13 12:10:00,41.02,41.1,41.0,41.07,27460.0,41.02,41.1,41.0,41.07,27460.0
2017-07-13 12:20:00,41.07,41.08,41.02,41.04,13456.0,41.07,41.08,41.02,41.04,13456.0
2017-07-13 12:30:00,41.05,41.09,41.03,41.09,40598.0,41.05,41.09,41.03,41.09,40598.0
2017-07-13 12:40:00,41.1,41.24,41.08,41.22,54759.0,41.1,41.24,41.08,41.22,54759.0
2017-07-13 12:50:00,41.22,41.33,41.19,41.22,27178.0,41.22,41.33,41.19,41.22,27178.0
2017-07-13 13:00:00,41.2,41.21,41.12,41.18,23851.0,41.2,41.21,41.12,41.18,23851.0
2017-07-13 13:10:00,41.17,41.17,41.06,41.17,21146.0,41.17,41.17,41.06,41.17,21146.0
2017-07-13 13:20:00,41.19,41.36,41.14,41.32,38884.0,41.19,41.36,41.14,41.32,38884.0
2017-07-13 13:30:00,41.32,41.33,41.16,41.16,15367.0,41.32,41.33,41.16,41.16,15367.0
2017-07-13 13:40:00,41.16,41.22,41.04,41.05,21442.0,41.16,41.22,41.04,41.05,21442.0
2017-07-13 13:50:00,41.06,41.3,41.04,41.29,31554.0,41.06,41.3,41.04,41.29,31554.0
2017-07-13 14:00:00,41.29,41.29,41.19,41.25,26633.0,41.29,41.29,41.19,41.25,26633.0
2017-07-13 14:10:00,41.26,41.26,41.14,41.2,22390.0,41.26,41.26,41.14,41.2,22390.0
2017-07-13 14:20:00,41.23,41.35,41.2,41.3,25296.0,41.23,41.35,41.2,41.3,25296.0
2017-07-13 14:30:00,41.29,41.35,41.27,41.3,21251.0,41.29,41.35,41.27,41.3,21251.0
2017-07-13 14:40:00,41.32,41.45,41.31,41.43,30191.0,41.32,41.45,41.31,41.43,30191.0
2017-07-13 14:50:00,41.45,41.69,41.35,41.63,142398.0,41.45,41.69,41.35,41.63,142398.0
2017-07-13 15:00:00,41.62,41.62,41.41,41.55,41066.0,41.62,41.62,41.41,41.55,41066.0
2017-07-13 15:10:00,41.56,41.61,41.44,41.54,48086.0,41.56,41.61,41.44,41.54,48086.0
2017-07-13 15:20:00,41.55,41.66,41.51,41.66,44099.0,41.55,41.66,41.51,41.66,44099.0
2017-07-13 15:30:00,41.66,41.67,41.54,41.57,45400.0,41.66,41.67,41.54,41.57,45400.0
2017-07-13 15:40:00,41.58,41.59,41.51,41.54,68940.0,41.58,41.59,41.51,41.54,68940.0
2017-07-13 15:50:00,41.54,41.59,41.49,41.53,123893.0,41.54,41.59,41.49,41.53,123893.0
2017-07-14 09:30:00,41.62,42.25,41.6,42.11,186845.0,41.62,42.25,41.6,42.11,186845.0
2017-07-14 09:40:00,42.13,42.48,41.98,42.46,112824.0,42.13,42.48,41.98,42.46,112824.0
2017-07-14 09:50:00,42.46,42.83,42.45,42.55,146605.0,42.46,42.83,42.45,42.55,146605.0
2017-07-14 10:00:00,42.55,42.56,42.24,42.34,76722.0,42.55,42.56,42.24,42.34,76722.0
2017-07-14 10:10:00,42.35,42.56,42.18,42.44,88885.0,42.35,42.56,42.18,42.44,88885.0
2017-07-14 10:20:00,42.44,42.75,42.43,42.58,53232.0,42.44,42.75,42.43,42.58,53232.0
2017-07-14 10:30:00,42.56,42.59,42.41,42.52,39173.0,42.56,42.59,42.41,42.52,39173.0
2017-07-14 10:40:00,42.49,42.66,42.46,42.57,44066.0,42.49,42.66,42.46,42.57,44066.0
2017-07-14 10:50:00,42.57,42.58,42.38,42.45,24514.0,42.57,42.58,42.38,42.45,24514.0
2017-07-14 11:00:00,42.44,42.65,42.4,42.58,34661.0,42.44,42.65,42.4,42.58,34661.0
2017-07-14 11:10:00,42.57,42.8,42.57,42.77,40343.0,42.57,42.8,42.57,42.77,40343.0
2017-07-14 11:20:00,42.76,42.85,42.69,42.75,43555.0,42.76,42.85,42.69,42.75,43555.0
2017-07-14 11:30:00,42.77,42.77,42.62,42.71,24535.0,42.77,42.77,42.62,42.71,24535.0
2017-07-14 11:40:00,42.71,42.97,42.7,42.96,78552.0,42.71,42.97,42.7,42.96,78552.0
2017-07-14 11:50:00,42.96,43.14,42.95,43.01,122996.0,42.96,43.14,42.95,43.01,122996.0
2017-07-14 12:00:00,43.01,43.01,42.85,42.98,36166.0,43.01,43.01,42.85,42.98,36166.0
2017-07-14 12:10:00,43.01,43.15,42.99,43.09,39389.0,43.01,43.15,42.99,43.09,39389.0
2017-07-14 12:20:00,43.09,43.14,42.98,43.0,34803.0,43.09,43.14,42.98,43.0,34803.0
2017-07-14 12:30:00,42.98,43.07,42.89,42.94,43965.0,42.98,43.07,42.89,42.94,43965.0
2017-07-14 12:40:00,42.94,43.1,42.89,43.05,43581.0,42.94,43.1,42.89,43.05,43581.0
2017-07-14 12:50:00,43.05,43.1,43.05,43.08,25499.0,43.05,43.1,43.05,43.08,25499.0
2017-07-14 13:00:00,43.08,43.18,43.02,43.18,73371.0,43.08,43.18,43.02,43.18,73371.0
2017-07-14 13:10:00,43.18,43.4,43.1,43.24,119237.0,43.18,43.4,43.1,43.24,119237.0
2017-07-14 13:20:00,43.25,43.25,43.13,43.13,35680.0,43.25,43.25,43.13,43.13,35680.0
2017-07-14 13:30:00,43.13,43.13,42.75,42.87,73293.0,43.13,43.13,42.75,42.87,73293.0
2017-07-14 13:40:00,42.86,42.95,42.86,42.89,16686.0,42.86,42.95,42.86,42.89,16686.0
2017-07-14 13:50:00,42.87,42.92,42.82,42.88,24878.0,42.87,42.92,42.82,42.88,24878.0
2017-07-14 14:00:00,42.88,42.89,42.71,42.72,53638.0,42.88,42.89,42.71,42.72,53638.0
2017-07-14 14:10:00,42.72,42.8,42.71,42.76,21149.0,42.72,42.8,42.71,42.76,21149.0
2017-07-14 14:20:00,42.78,42.92,42.75,42.86,27424.0,42.78,42.92,42.75,42.86,27424.0
2017-07-14 14:30:00,42.88,42.92,42.84,42.92,75210.0,42.88,42.92,42.84,42.92,75210.0
2017-07-14 14:40:00,42.92,43.09,42.9,43.01,83486.0,42.92,43.09,42.9,43.01,83486.0
2017-07-14 14:50:00,43.01,43.02,42.89,42.94,69798.0,43.01,43.02,42.89,42.94,69798.0
2017-07-14 15:00:00,42.96,43.01,42.84,42.86,42362.0,42.96,43.01,42.84,42.86,42362.0
2017-07-14 15:10:00,42.85,43.03,42.84,42.99,46183.0,42.85,43.03,42.84,42.99,46183.0
2017-07-14 15:20:00,42.99,43.0,42.85,42.92,65201.0,42.99,43.0,42.85,42.92,65201.0
2017-07-14 15:30:00,42.92,43.07,42.91,43.02,70343.0,42.92,43.07,42.91,43.02,70343.0
2017-07-14 15:40:00,43.02,43.02,42.93,42.96,97680.0,43.02,43.02,42.93,42.96,97680.0
2017-07-14 15:50:00,42.95,43.03,42.91,42.94,284039.0,42.95,43.03,42.91,42.94,284039.0
2017-07-17 09:30:00,43.0,43.0,42.7,42.99,152767.0,43.0,43.0,42.7,42.99,152767.0
2017-07-17 09:40:00,42.98,42.99,42.53,42.95,108740.0,42.98,42.99,42.53,42.95,108740.0
2017-07-17 09:50:00,42.94,42.96,42.75,42.89,59276.0,42.94,42.96,42.75,42.89,59276.0
2017-07-17 10:00:00,42.89,42.95,42.79,42.8,29132.0,42.89,42.95,42.79,42.8,29132.0
2017-07-17 10:10:00,42.81,42.87,42.67,42.71,48918.0,42.81,42.87,42.67,42.71,48918.0
2017-07-17 10:20:00,42.7,42.84,42.56,42.79,112333.0,42.7,42.84,42.56,42.79,112333.0
2017-07-17 10:30:00,42.78,42.85,42.64,42.79,70418.0,42.78,42.85,42.64,42.79,70418.0
2017-07-17 10:40:00,42.8,42.9,42.69,42.7,96837.0,42.8,42.9,42.69,42.7,96837.0
2017-07-17 10:50:00,42.7,42.79,42.61,42.63,15200.0,42.7,42.79,42.61,42.63,15200.0
2017-07-17 11:00:00,42.63,42.66,42.46,42.48,53728.0,42.63,42.66,42.46,42.48,53728.0
2017-07-17 11:10:00,42.48,42.75,42.42,42.7,91384.0,42.48,42.75,42.42,42.7,91384.0
2017-07-17 11:20:00,42.69,42.72,42.63,42.65,18363.0,42.69,42.72,42.63,42.65,18363.0
2017-07-17 11:30:00,42.66,42.67,42.54,42.54,29051.0,42.66,42.67,42.54,42.54,29051.0
2017-07-17 11:40:00,42.53,42.59,42.46,42.52,14674.0,42.53,42.59,42.46,42.52,14674.0
2017-07-17 11:50:00,42.54,42.7,42.48,42.66,21432.0,42.54,42.7,42.48,42.66,21432.0
2017-07-17 12:00:00,42.66,42.66,42.51,42.56,29417.0,42.66,42.66,42.51,42.56,29417.0
2017-07-17 12:10:00,42.58,42.66,42.55,42.56,49336.0,42.58,42.66,42.55,42.56,49336.0
2017-07-17 12:20:00,42.55,42.67,42.52,42.61,34521.0,42.55,42.67,42.52,42.61,34521.0
2017-07-17 12:30:00,42.64,42.68,42.59,42.66,28995.0,42.64,42.68,42.59,42.66,28995.0
2017-07-17 12:40:00,42.66,42.85,42.63,42.76,38029.0,42.66,42.85,42.63,42.76,38029.0
2017-07-17 12:50:00,42.76,42.81,42.73,42.75,10550.0,42.76,42.81,42.73,42.75,10550.0
2017-07-17 13:00:00,42.77,42.83,42.75,42.79,18061.0,42.77,42.83,42.75,42.79,18061.0
2017-07-17 13:10:00,42.78,42.78,42.68,42.7,9317.0,42.78,42.78,42.68,42.7,9317.0
2017-07-17 13:20:00,42.69,42.71,42.63,42.65,16467.0,42.69,42.71,42.63,42.65,16467.0
2017-07-17 13:30:00,42.67,42.67,42.62,42.64,8293.0,42.67,42.67,42.62,42.64,8293.0
2017-07-17 13:40:00,42.64,42.68,42.63,42.68,7603.0,42.64,42.68,42.63,42.68,7603.0
2017-07-17 13:50:00,42.69,42.74,42.62,42.68,27415.0,42.69,42.74,42.62,42.68,27415.0
2017-07-17 14:00:00,42.69,42.72,42.68,42.7,12199.0,42.69,42.72,42.68,42.7,12199.0
2017-07-17 14:10:00,42.69,42.72,42.65,42.72,13650.0,42.69,42.72,42.65,42.72,13650.0
2017-07-17 14:20:00,42.72,42.77,42.7,42.76,8863.0,42.72,42.77,42.7,42.76,8863.0
2017-07-17 14:30:00,42.75,42.76,42.68,42.74,13930.0,42.75,42.76,42.68,42.74,13930.0
2017-07-17 14:40:00,42.73,42.79,42.73,42.76,10382.0,42.73,42.79,42.73,42.76,10382.0
2017-07-17 14:50:00,42.75,42.82,42.73,42.77,11948.0,42.75,42.82,42.73,42.77,11948.0
2017-07-17 15:00:00,42.78,42.8,42.69,42.71,19267.0,42.78,42.8,42.69,42.71,19267.0
2017-07-17 15:10:00,42.71,42.72,42.68,42.7,25164.0,42.71,42.72,42.68,42.7,25164.0
2017-07-17 15:20:00,42.7,42.77,42.7,42.72,21462.0,42.7,42.77,42.7,42.72,21462.0
2017-07-17 15:30:00,42.71,42.91,42.7,42.87,30093.0,42.71,42.91,42.7,42.87,30093.0
2017-07-17 15:40:00,42.88,42.88,42.8,42.81,48430.0,42.88,42.88,42.8,42.81,48430.0
2017-07-17 15:50:00,42.8,42.8,42.71,42.72,138347.0,42.8,42.8,42.71,42.72,138347.0
2017-07-18 09:30:00,42.8,43.31,42.54,43.31,106859.0,42.8,43.31,42.54,43.31,106859.0
2017-07-18 09:40:00,43.3,43.77,43.15,43.75,204839.0,43.3,43.77,43.15,43.75,204839.0
2017-07-18 09:50:00,43.78,44.22,43.59,44.17,263038.0,43.78,44.22,43.59,44.17,263038.0
2017-07-18 10:00:00,44.19,44.42,43.92,44.1,128236.0,44.19,44.42,43.92,44.1,128236.0
2017-07-18 10:10:00,44.1,44.35,44.07,44.34,94377.0,44.1,44.35,44.07,44.34,94377.0
2017-07-18 10:20:00,44.3,44.66,44.24,44.57,157018.0,44.3,44.66,44.24,44.57,157018.0
2017-07-18 10:30:00,44.56,44.58,44.2,44.23,87873.0,44.56,44.58,44.2,44.23,87873.0
2017-07-18 10:40:00,44.27,44.34,44.08,44.15,83847.0,44.27,44.34,44.08,44.15,83847.0
2017-07-18 10:50:00,44.15,44.26,43.92,44.0,118766.0,44.15,44.26,43.92,44.0,118766.0
2017-07-18 11:00:00,44.0,44.18,43.95,44.15,69778.0,44.0,44.18,43.95,44.15,69778.0
2017-07-18 11:10:00,44.17,44.28,43.94,43.97,56625.0,44.17,44.28,43.94,43.97,56625.0
2017-07-18 11:20:00,43.94,44.12,43.83,43.85,46065.0,43.94,44.12,43.83,43.85,46065.0
2017-07-18 11:30:00,43.85,43.92,43.78,43.92,62780.0,43.85,43.92,43.78,43.92,62780.0
2017-07-18 11:40:00,43.91,43.99,43.84,43.84,38809.0,43.91,43.99,43.84,43.84,38809.0
2017-07-18 11:50:00,43.84,43.85,43.61,43.71,83165.0,43.84,43.85,43.61,43.71,83165.0
2017-07-18 12:00:00,43.75,43.75,43.61,43.71,32071.0,43.75,43.75,43.61,43.71,32071.0
2017-07-18 12:10:00,43.71,43.83,43.66,43.69,91234.0,43.71,43.83,43.66,43.69,91234.0
2017-07-18 12:20:00,43.71,43.82,43.71,43.79,51054.0,43.71,43.82,43.71,43.79,51054.0
2017-07-18 12:30:00,43.78,43.97,43.78,43.85,49986.0,43.78,43.97,43.78,43.85,49986.0
2017-07-18 12:40:00,43.85,43.87,43.7,43.71,25389.0,43.85,43.87,43.7,43.71,25389.0
2017-07-18 12:50:00,43.71,43.79,43.7,43.73,12969.0,43.71,43.79,43.7,43.73,12969.0
2017-07-18 13:00:00,43.71,43.78,43.7,43.76,11007.0,43.71,43.78,43.7,43.76,11007.0
2017-07-18 13:10:00,43.78,43.85,43.74,43.84,19882.0,43.78,43.85,43.74,43.84,19882.0
2017-07-18 13:20:00,43.83,43.85,43.77,43.83,12699.0,43.83,43.85,43.77,43.83,12699.0
2017-07-18 13:30:00,43.83,43.83,43.74,43.78,23886.0,43.83,43.83,43.74,43.78,23886.0
2017-07-18 13:40:00,43.8,43.91,43.8,43.83,24753.0,43.8,43.91,43.8,43.83,24753.0
2017-07-18 13:50:00,43.86,43.89,43.8,43.81,14229.0,43.86,43.89,43.8,43.81,14229.0
2017-07-18 14:00:00,43.82,44.02,43.82,43.97,33636.0,43.82,44.02,43.82,43.97,33636.0
2017-07-18 14:10:00,43.99,44.1,43.96,44.08,19833.0,43.99,44.1,43.96,44.08,19833.0
2017-07-18 14:20:00,44.08,44.08,43.88,43.91,23506.0,44.08,44.08,43.88,43.91,23506.0
2017-07-18 14:30:00,43.9,43.96,43.88,43.96,21525.0,43.9,43.96,43.88,43.96,21525.0
2017-07-18 14:40:00,43.95,44.11,43.95,44.02,27384.0,43.95,44.11,43.95,44.02,27384.0
2017-07-18 14:50:00,44.01,44.01,43.9,43.9,18833.0,44.01,44.01,43.9,43.9,18833.0
2017-07-18 15:00:00,43.9,44.01,43.9,43.99,23519.0,43.9,44.01,43.9,43.99,23519.0
2017-07-18 15:10:00,43.99,44.04,43.97,43.98,27861.0,43.99,44.04,43.97,43.98,27861.0
2017-07-18 15:20:00,43.97,43.99,43.9,43.96,26292.0,43.97,43.99,43.9,43.96,26292.0
2017-07-18 15:30:00,43.96,43.98,43.9,43.93,55845.0,43.96,43.98,43.9,43.93,55845.0
2017-07-18 15:40:00,43.92,44.0,43.89,43.99,78775.0,43.92,44.0,43.89,43.99,78775.0
2017-07-18 15:50:00,43.98,44.07,43.98,44.01,150895.0,43.98,44.07,43.98,44.01,150895.0
2017-07-19 09:30:00,45.04,46.35,45.0,46.13,702496.0,45.04,46.35,45.0,46.13,702496.0
2017-07-19 09:40:00,46.14,46.75,46.13,46.24,371947.0,46.14,46.75,46.13,46.24,371947.0
2017-07-19 09:50:00,46.23,46.39,45.88,46.13,267703.0,46.23,46.39,45.88,46.13,267703.0
2017-07-19 10:00:00,46.15,46.29,45.74,45.75,272374.0,46.15,46.29,45.74,45.75,272374.0
2017-07-19 10:10:00,45.74,46.12,45.53,45.85,198021.0,45.74,46.12,45.53,45.85,198021.0
2017-07-19 10:20:00,45.82,46.26,45.69,45.8,155123.0,45.82,46.26,45.69,45.8,155123.0
2017-07-19 10:30:00,45.8,46.06,45.72,46.0,153604.0,45.8,46.06,45.72,46.0,153604.0
2017-07-19 10:40:00,46.03,46.18,45.77,45.89,59645.0,46.03,46.18,45.77,45.89,59645.0
2017-07-19 10:50:00,45.86,46.0,45.8,45.86,60179.0,45.86,46.0,45.8,45.86,60179.0
2017-07-19 11:00:00,45.88,46.1,45.76,45.76,54598.0,45.88,46.1,45.76,45.76,54598.0
2017-07-19 11:10:00,45.77,45.85,45.61,45.65,46742.0,45.77,45.85,45.61,45.65,46742.0
2017-07-19 11:20:00,45.63,45.74,45.6,45.73,34854.0,45.63,45.74,45.6,45.73,34854.0
2017-07-19 11:30:00,45.7,45.7,45.46,45.62,85183.0,45.7,45.7,45.46,45.62,85183.0
2017-07-19 11:40:00,45.59,45.69,45.54,45.59,25820.0,45.59,45.69,45.54,45.59,25820.0
2017-07-19 11:50:00,45.56,45.64,45.52,45.53,51478.0,45.56,45.64,45.52,45.53,51478.0
2017-07-19 12:00:00,45.56,45.56,45.35,45.42,38634.0,45.56,45.56,45.35,45.42,38634.0
2017-07-19 12:10:00,45.42,45.55,45.37,45.49,50967.0,45.42,45.55,45.37,45.49,50967.0
2017-07-19 12:20:00,45.51,45.55,45.39,45.45,43051.0,45.51,45.55,45.39,45.45,43051.0
2017-07-19 12:30:00,45.4,45.51,45.37,45.48,24955.0,45.4,45.51,45.37,45.48,24955.0
2017-07-19 12:40:00,45.48,45.51,45.43,45.5,13920.0,45.48,45.51,45.43,45.5,13920.0
2017-07-19 12:50:00,45.49,45.65,45.25,45.5,89790.0,45.49,45.65,45.25,45.5,89790.0
2017-07-19 13:00:00,45.49,45.52,45.38,45.51,26059.0,45.49,45.52,45.38,45.51,26059.0
2017-07-19 13:10:00,45.51,45.66,45.45,45.63,147758.0,45.51,45.66,45.45,45.63,147758.0
2017-07-19 13:20:00,45.61,45.78,45.61,45.71,42922.0,45.61,45.78,45.61,45.71,42922.0
2017-07-19 13:30:00,45.72,45.85,45.68,45.84,64676.0,45.72,45.85,45.68,45.84,64676.0
2017-07-19 13:40:00,45.84,45.92,45.77,45.83,75088.0,45.84,45.92,45.77,45.83,75088.0
2017-07-19 13:50:00,45.83,45.84,45.72,45.73,34397.0,45.83,45.84,45.72,45.73,34397.0
2017-07-19 14:00:00,45.76,45.8,45.69,45.74,28881.0,45.76,45.8,45.69,45.74,28881.0
2017-07-19 14:10:00,45.74,45.75,45.62,45.69,33517.0,45.74,45.75,45.62,45.69,33517.0
2017-07-19 14:20:00,45.69,45.72,45.61,45.68,58744.0,45.69,45.72,45.61,45.68,58744.0
2017-07-19 14:30:00,45.67,45.72,45.62,45.64,20721.0,45.67,45.72,45.62,45.64,20721.0
2017-07-19 14:40:00,45.65,45.73,45.64,45.7,41627.0,45.65,45.73,45.64,45.7,41627.0
2017-07-19 14:50:00,45.71,45.86,45.71,45.85,44601.0,45.71,45.86,45.71,45.85,44601.0
2017-07-19 15:00:00,45.86,45.87,45.78,45.78,50374.0,45.86,45.87,45.78,45.78,50374.0
2017-07-19 15:10:00,45.78,45.79,45.69,45.76,42511.0,45.78,45.79,45.69,45.76,42511.0
2017-07-19 15:20:00,45.77,45.78,45.72,45.74,41367.0,45.77,45.78,45.72,45.74,41367.0
2017-07-19 15:30:00,45.74,45.84,45.72,45.79,94856.0,45.74,45.84,45.72,45.79,94856.0
2017-07-19 15:40:00,45.78,45.86,45.59,45.61,178814.0,45.78,45.86,45.59,45.61,178814.0
2017-07-19 15:50:00,45.63,45.79,45.61,45.66,223901.0,45.63,45.79,45.61,45.66,223901.0
2017-07-20 09:30:00,45.85,45.9,45.3,45.36,131388.0,45.85,45.9,45.3,45.36,131388.0
2017-07-20 09:40:00,45.38,45.76,44.92,45.74,163145.0,45.38,45.76,44.92,45.74,163145.0
2017-07-20 09:50:00,45.72,45.82,45.51,45.74,42583.0,45.72,45.82,45.51,45.74,42583.0
2017-07-20 10:00:00,45.71,45.75,45.66,45.69,18671.0,45.71,45.75,45.66,45.69,18671.0
2017-07-20 10:10:00,45.73,46.03,45.58,45.62,91723.0,45.73,46.03,45.58,45.62,91723.0
2017-07-20 10:20:00,45.61,45.69,45.42,45.69,50862.0,45.61,45.69,45.42,45.69,50862.0
2017-07-20 10:30:00,45.67,45.69,45.32,45.36,47277.0,45.67,45.69,45.32,45.36,47277.0
2017-07-20 10:40:00,45.36,45.58,45.26,45.52,46886.0,45.36,45.58,45.26,45.52,46886.0
2017-07-20 10:50:00,45.52,45.76,45.51,45.75,64736.0,45.52,45.76,45.51,45.75,64736.0
2017-07-20 11:00:00,45.73,45.96,45.71,45.8,45887.0,45.73,45.96,45.71,45.8,45887.0
2017-07-20 11:10:00,45.8,45.99,45.64,45.89,65938.0,45.8,45.99,45.64,45.89,65938.0
2017-07-20 11:20:00,45.89,46.09,45.83,45.96,78316.0,45.89,46.09,45.83,45.96,78316.0
2017-07-20 11:30:00,45.97,46.03,45.75,45.76,56567.0,45.97,46.03,45.75,45.76,56567.0
2017-07-20 11:40:00,45.78,45.9,45.76,45.84,53755.0,45.78,45.9,45.76,45.84,53755.0
2017-07-20 11:50:00,45.86,46.05,45.81,46.01,48871.0,45.86,46.05,45.81,46.01,48871.0
2017-07-20 12:00:00,46.03,46.05,45.8,45.8,69060.0,46.03,46.05,45.8,45.8,69060.0
2017-07-20 12:10:00,45.8,46.03,45.79,45.87,45973.0,45.8,46.03,45.79,45.87,45973.0
2017-07-20 12:20:00,45.88,45.88,45.77,45.78,36795.0,45.88,45.88,45.77,45.78,36795.0
2017-07-20 12:30:00,45.79,45.8,45.72,45.78,30077.0,45.79,45.8,45.72,45.78,30077.0
2017-07-20 12:40:00,45.77,45.78,45.68,45.76,19424.0,45.77,45.78,45.68,45.76,19424.0
2017-07-20 12:50:00,45.75,45.91,45.72,45.9,40960.0,45.75,45.91,45.72,45.9,40960.0
2017-07-20 13:00:00,45.9,46.05,45.87,46.01,72810.0,45.9,46.05,45.87,46.01,72810.0
2017-07-20 13:10:00,46.01,46.24,45.98,46.14,89285.0,46.01,46.24,45.98,46.14,89285.0
2017-07-20 13:20:00,46.13,46.22,46.07,46.21,37503.0,46.13,46.22,46.07,46.21,37503.0
2017-07-20 13:30:00,46.21,46.26,46.15,46.23,41365.0,46.21,46.26,46.15,46.23,41365.0
2017-07-20 13:40:00,46.23,46.39,46.2,46.39,48482.0,46.23,46.39,46.2,46.39,48482.0
2017-07-20 13:50:00,46.38,46.5,46.3,46.42,56092.0,46.38,46.5,46.3,46.42,56092.0
2017-07-20 14:00:00,46.42,46.49,46.36,46.47,42479.0,46.42,46.49,46.36,46.47,42479.0
2017-07-20 14:10:00,46.48,46.56,46.39,46.53,61536.0,46.48,46.56,46.39,46.53,61536.0
2017-07-20 14:20:00,46.53,46.55,46.31,46.43,55927.0,46.53,46.55,46.31,46.43,55927.0
2017-07-20 14:30:00,46.42,46.51,46.34,46.37,43482.0,46.42,46.51,46.34,46.37,43482.0
2017-07-20 14:40:00,46.36,46.53,46.32,46.46,39965.0,46.36,46.53,46.32,46.46,39965.0
2017-07-20 14:50:00,46.45,46.55,46.42,46.45,44322.0,46.45,46.55,46.42,46.45,44322.0
2017-07-20 15:00:00,46.43,46.52,46.39,46.52,51831.0,46.43,46.52,46.39,46.52,51831.0
2017-07-20 15:10:00,46.53,46.55,46.39,46.46,42243.0,46.53,46.55,46.39,46.46,42243.0
2017-07-20 15:20:00,46.46,46.47,46.37,46.45,47170.0,46.46,46.47,46.37,46.45,47170.0
2017-07-20 15:30:00,46.45,46.64,46.44,46.52,121703.0,46.45,46.64,46.44,46.52,121703.0
2017-07-20 15:40:00,46.52,46.53,46.35,46.36,153110.0,46.52,46.53,46.35,46.36,153110.0
2017-07-20 15:50:00,46.37,46.46,46.24,46.27,396022.0,46.37,46.46,46.24,46.27,396022.0
2017-07-21 09:30:00,46.03,46.28,45.7,45.99,99287.0,46.03,46.28,45.7,45.99,99287.0
2017-07-21 09:40:00,45.99,46.12,45.82,45.88,44040.0,45.99,46.12,45.82,45.88,44040.0
2017-07-21 09:50:00,45.89,45.89,45.53,45.64,72114.0,45.89,45.89,45.53,45.64,72114.0
2017-07-21 10:00:00,45.65,45.65,45.41,45.5,101253.0,45.65,45.65,45.41,45.5,101253.0
2017-07-21 10:10:00,45.47,45.57,45.35,45.37,96421.0,45.47,45.57,45.35,45.37,96421.0
2017-07-21 10:20:00,45.35,45.58,45.35,45.53,56128.0,45.35,45.58,45.35,45.53,56128.0
2017-07-21 10:30:00,45.53,45.64,45.49,45.54,39100.0,45.53,45.64,45.49,45.54,39100.0
2017-07-21 10:40:00,45.54,45.57,45.45,45.48,22694.0,45.54,45.57,45.45,45.48,22694.0
2017-07-21 10:50:00,45.48,45.52,45.31,45.32,42959.0,45.48,45.52,45.31,45.32,42959.0
2017-07-21 11:00:00,45.33,45.38,45.16,45.3,83086.0,45.33,45.38,45.16,45.3,83086.0
2017-07-21 11:10:00,45.32,45.46,45.31,45.37,27904.0,45.32,45.46,45.31,45.37,27904.0
2017-07-21 11:20:00,45.36,45.48,45.35,45.42,20755.0,45.36,45.48,45.35,45.42,20755.0
2017-07-21 11:30:00,45.42,45.56,45.42,45.55,45766.0,45.42,45.56,45.42,45.55,45766.0
2017-07-21 11:40:00,45.55,45.58,45.49,45.54,28122.0,45.55,45.58,45.49,45.54,28122.0
2017-07-21 11:50:00,45.53,45.63,45.49,45.6,81335.0,45.53,45.63,45.49,45.6,81335.0
2017-07-21 12:00:00,45.62,45.76,45.6,45.72,34395.0,45.62,45.76,45.6,45.72,34395.0
2017-07-21 12:10:00,45.73,45.75,45.66,45.7,21643.0,45.73,45.75,45.66,45.7,21643.0
2017-07-21 12:20:00,45.69,45.71,45.57,45.61,19835.0,45.69,45.71,45.57,45.61,19835.0
2017-07-21 12:30:00,45.59,45.67,45.58,45.67,14829.0,45.59,45.67,45.58,45.67,14829.0
2017-07-21 12:40:00,45.67,45.69,45.62,45.64,13797.0,45.67,45.69,45.62,45.64,13797.0
2017-07-21 12:50:00,45.63,45.66,45.56,45.59,20282.0,45.63,45.66,45.56,45.59,20282.0
2017-07-21 13:00:00,45.61,45.62,45.47,45.47,21860.0,45.61,45.62,45.47,45.47,21860.0
2017-07-21 13:10:00,45.47,45.47,45.38,45.45,25333.0,45.47,45.47,45.38,45.45,25333.0
2017-07-21 13:20:00,45.43,45.46,45.39,45.39,14307.0,45.43,45.46,45.39,45.39,14307.0
2017-07-21 13:30:00,45.4,45.44,45.33,45.42,32196.0,45.4,45.44,45.33,45.42,32196.0
2017-07-21 13:40:00,45.43,45.47,45.39,45.41,9599.0,45.43,45.47,45.39,45.41,9599.0
2017-07-21 13:50:00,45.41,45.46,45.35,45.4,27367.0,45.41,45.46,45.35,45.4,27367.0
2017-07-21 14:00:00,45.4,45.42,45.31,45.34,33005.0,45.4,45.42,45.31,45.34,33005.0
2017-07-21 14:10:00,45.32,45.35,45.22,45.35,40487.0,45.32,45.35,45.22,45.35,40487.0
2017-07-21 14:20:00,45.35,45.44,45.3,45.38,25664.0,45.35,45.44,45.3,45.38,25664.0
2017-07-21 14:30:00,45.39,45.42,45.35,45.36,15420.0,45.39,45.42,45.35,45.36,15420.0
2017-07-21 14:40:00,45.36,45.48,45.35,45.44,20216.0,45.36,45.48,45.35,45.44,20216.0
2017-07-21 14:50:00,45.44,45.44,45.33,45.35,23365.0,45.44,45.44,45.33,45.35,23365.0
2017-07-21 15:00:00,45.35,45.42,45.3,45.4,22619.0,45.35,45.42,45.3,45.4,22619.0
2017-07-21 15:10:00,45.39,45.4,45.33,45.34,21908.0,45.39,45.4,45.33,45.34,21908.0
2017-07-21 15:20:00,45.34,45.38,45.27,45.33,42329.0,45.34,45.38,45.27,45.33,42329.0
2017-07-21 15:30:00,45.33,45.48,45.33,45.37,76740.0,45.33,45.48,45.33,45.37,76740.0
2017-07-21 15:40:00,45.36,45.38,45.23,45.25,159855.0,45.36,45.38,45.23,45.25,159855.0
2017-07-21 15:50:00,45.25,45.32,45.04,45.14,300339.0,45.25,45.32,45.04,45.14,300339.0
2017-07-24 09:30:00,45.21,45.39,44.92,45.05,70847.0,45.21,45.39,44.92,45.05,70847.0
2017-07-24 09:40:00,45.04,45.17,44.83,45.01,39682.0,45.04,45.17,44.83,45.01,39682.0
2017-07-24 09:50:00,45.01,45.01,44.74,44.84,43401.0,45.01,45.01,44.74,44.84,43401.0
2017-07-24 10:00:00,44.86,44.91,44.67,44.75,43476.0,44.86,44.91,44.67,44.75,43476.0
2017-07-24 10:10:00,44.73,44.85,44.61,44.8,57783.0,44.73,44.85,44.61,44.8,57783.0
2017-07-24 10:20:00,44.81,45.07,44.81,45.06,66640.0,44.81,45.07,44.81,45.06,66640.0
2017-07-24 10:30:00,45.04,45.17,44.97,45.07,46102.0,45.04,45.17,44.97,45.07,46102.0
2017-07-24 10:40:00,45.06,45.23,45.04,45.11,53089.0,45.06,45.23,45.04,45.11,53089.0
2017-07-24 10:50:00,45.08,45.19,45.01,45.03,25853.0,45.08,45.19,45.01,45.03,25853.0
2017-07-24 11:00:00,45.05,45.07,44.98,45.0,34638.0,45.05,45.07,44.98,45.0,34638.0
2017-07-24 11:10:00,45.0,45.17,44.99,45.14,26120.0,45.0,45.17,44.99,45.14,26120.0
2017-07-24 11:20:00,45.15,45.18,44.88,44.91,27617.0,45.15,45.18,44.88,44.91,27617.0
2017-07-24 11:30:00,44.91,44.96,44.82,44.82,53069.0,44.91,44.96,44.82,44.82,53069.0
2017-07-24 11:40:00,44.85,44.85,44.76,44.76,24670.0,44.85,44.85,44.76,44.76,24670.0
2017-07-24 11:50:00,44.78,44.9,44.75,44.85,66591.0,44.78,44.9,44.75,44.85,66591.0
2017-07-24 12:00:00,44.85,44.95,44.83,44.87,16563.0,44.85,44.95,44.83,44.87,16563.0
2017-07-24 12:10:00,44.87,44.9,44.81,44.84,24153.0,44.87,44.9,44.81,44.84,24153.0
2017-07-24 12:20:00,44.84,44.94,44.8,44.8,14927.0,44.84,44.94,44.8,44.8,14927.0
2017-07-24 12:30:00,44.81,44.84,44.68,44.71,20028.0,44.81,44.84,44.68,44.71,20028.0
2017-07-24 12:40:00,44.7,44.77,44.69,44.7,17409.0,44.7,44.77,44.69,44.7,17409.0
2017-07-24 12:50:00,44.71,44.77,44.68,44.74,29963.0,44.71,44.77,44.68,44.74,29963.0
2017-07-24 13:00:00,44.74,44.83,44.74,44.78,13838.0,44.74,44.83,44.74,44.78,13838.0
2017-07-24 13:10:00,44.8,44.83,44.73,44.75,7767.0,44.8,44.83,44.73,44.75,7767.0
2017-07-24 13:20:00,44.76,44.83,44.75,44.8,14728.0,44.76,44.83,44.75,44.8,14728.0
2017-07-24 13:30:00,44.83,44.91,44.79,44.88,12718.0,44.83,44.91,44.79,44.88,12718.0
2017-07-24 13:40:00,44.88,44.9,44.8,44.82,34438.0,44.88,44.9,44.8,44.82,34438.0
2017-07-24 13:50:00,44.82,44.88,44.79,44.83,16093.0,44.82,44.88,44.79,44.83,16093.0
2017-07-24 14:00:00,44.84,44.9,44.8,44.84,20677.0,44.84,44.9,44.8,44.84,20677.0
2017-07-24 14:10:00,44.88,45.0,44.85,44.94,53137.0,44.88,45.0,44.85,44.94,53137.0
2017-07-24 14:20:00,44.94,44.96,44.86,44.94,15500.0,44.94,44.96,44.86,44.94,15500.0
2017-07-24 14:30:00,44.93,44.97,44.9,44.91,13903.0,44.93,44.97,44.9,44.91,13903.0
2017-07-24 14:40:00,44.91,44.94,44.87,44.92,30168.0,44.91,44.94,44.87,44.92,30168.0
2017-07-24 14:50:00,44.89,44.97,44.88,44.93,15659.0,44.89,44.97,44.88,44.93,15659.0
2017-07-24 15:00:00,44.95,45.0,44.93,44.99,16353.0,44.95,45.0,44.93,44.99,16353.0
2017-07-24 15:10:00,44.98,45.0,44.9,44.97,44077.0,44.98,45.0,44.9,44.97,44077.0
2017-07-24 15:20:00,44.98,45.05,44.95,44.96,58248.0,44.98,45.05,44.95,44.96,58248.0
2017-07-24 15:30:00,44.97,44.99,44.91,44.96,61703.0,44.97,44.99,44.91,44.96,61703.0
2017-07-24 15:40:00,44.95,45.04,44.94,45.0,88497.0,44.95,45.04,44.94,45.0,88497.0
2017-07-24 15:50:00,45.0,45.03,44.94,44.98,175661.0,45.0,45.03,44.94,44.98,175661.0
2017-07-25 09:30:00,45.61,45.73,45.33,45.47,116356.0,45.61,45.73,45.33,45.47,116356.0
2017-07-25 09:40:00,45.5,45.55,45.16,45.39,53631.0,45.5,45.55,45.16,45.39,53631.0
2017-07-25 09:50:00,45.39,45.44,45.03,45.12,48559.0,45.39,45.44,45.03,45.12,48559.0
2017-07-25 10:00:00,45.08,45.36,45.06,45.34,35920.0,45.08,45.36,45.06,45.34,35920.0
2017-07-25 10:10:00,45.34,45.5,45.22,45.49,50609.0,45.34,45.5,45.22,45.49,50609.0
2017-07-25 10:20:00,45.49,45.54,45.36,45.43,70282.0,45.49,45.54,45.36,45.43,70282.0
2017-07-25 10:30:00,45.45,45.46,45.33,45.4,34504.0,45.45,45.46,45.33,45.4,34504.0
2017-07-25 10:40:00,45.43,45.46,45.35,45.4,46459.0,45.43,45.46,45.35,45.4,46459.0
2017-07-25 10:50:00,45.41,45.45,45.34,45.36,43320.0,45.41,45.45,45.34,45.36,43320.0
2017-07-25 11:00:00,45.38,45.52,45.38,45.46,26632.0,45.38,45.52,45.38,45.46,26632.0
2017-07-25 11:10:00,45.49,45.62,45.47,45.62,48760.0,45.49,45.62,45.47,45.62,48760.0
2017-07-25 11:20:00,45.63,45.83,45.62,45.71,39439.0,45.63,45.83,45.62,45.71,39439.0
2017-07-25 11:30:00,45.71,45.76,45.67,45.7,76791.0,45.71,45.76,45.67,45.7,76791.0
2017-07-25 11:40:00,45.7,45.75,45.63,45.68,53539.0,45.7,45.75,45.63,45.68,53539.0
2017-07-25 11:50:00,45.68,45.72,45.6,45.7,56992.0,45.68,45.72,45.6,45.7,56992.0
2017-07-25 12:00:00,45.72,45.77,45.65,45.68,54291.0,45.72,45.77,45.65,45.68,54291.0
2017-07-25 12:10:00,45.69,45.71,45.64,45.7,26293.0,45.69,45.71,45.64,45.7,26293.0
2017-07-25 12:20:00,45.67,45.67,45.49,45.54,27887.0,45.67,45.67,45.49,45.54,27887.0
2017-07-25 12:30:00,45.56,45.65,45.55,45.65,21873.0,45.56,45.65,45.55,45.65,21873.0
2017-07-25 12:40:00,45.62,45.66,45.56,45.57,11839.0,45.62,45.66,45.56,45.57,11839.0
2017-07-25 12:50:00,45.56,45.57,45.52,45.53,13230.0,45.56,45.57,45.52,45.53,13230.0
2017-07-25 13:00:00,45.55,45.59,45.53,45.57,14475.0,45.55,45.59,45.53,45.57,14475.0
2017-07-25 13:10:00,45.57,45.57,45.41,45.42,22363.0,45.57,45.57,45.41,45.42,22363.0
2017-07-25 13:20:00,45.42,45.43,45.37,45.43,18880.0,45.42,45.43,45.37,45.43,18880.0
2017-07-25 13:30:00,45.42,45.42,45.36,45.42,15589.0,45.42,45.42,45.36,45.42,15589.0
2017-07-25 13:40:00,45.42,45.5,45.4,45.41,18091.0,45.42,45.5,45.4,45.41,18091.0
2017-07-25 13:50:00,45.42,45.52,45.42,45.5,34037.0,45.42,45.52,45.42,45.5,34037.0
2017-07-25 14:00:00,45.52,45.61,45.44,45.58,18366.0,45.52,45.61,45.44,45.58,18366.0
2017-07-25 14:10:00,45.59,45.62,45.55,45.59,13162.0,45.59,45.62,45.55,45.59,13162.0
2017-07-25 14:20:00,45.6,45.6,45.54,45.59,10300.0,45.6,45.6,45.54,45.59,10300.0
2017-07-25 14:30:00,45.58,45.61,45.49,45.53,21684.0,45.58,45.61,45.49,45.53,21684.0
2017-07-25 14:40:00,45.53,45.57,45.48,45.54,36228.0,45.53,45.57,45.48,45.54,36228.0
2017-07-25 14:50:00,45.55,45.55,45.5,45.5,15860.0,45.55,45.55,45.5,45.5,15860.0
2017-07-25 15:00:00,45.52,45.55,45.47,45.49,23719.0,45.52,45.55,45.47,45.49,23719.0
2017-07-25 15:10:00,45.49,45.51,45.44,45.48,21899.0,45.49,45.51,45.44,45.48,21899.0
2017-07-25 15:20:00,45.48,45.51,45.42,45.49,50221.0,45.48,45.51,45.42,45.49,50221.0
2017-07-25 15:30:00,45.49,45.55,45.48,45.51,33500.0,45.49,45.55,45.48,45.51,33500.0
2017-07-25 15:40:00,45.52,45.56,45.49,45.52,76859.0,45.52,45.56,45.49,45.52,76859.0
2017-07-25 15:50:00,45.51,45.55,45.42,45.46,171244.0,45.51,45.55,45.42,45.46,171244.0
2017-07-26 09:30:00,45.81,45.95,45.6,45.7,104996.0,45.81,45.95,45.6,45.7,104996.0
2017-07-26 09:40:00,45.69,45.76,45.37,45.48,36804.0,45.69,45.76,45.37,45.48,36804.0
2017-07-26 09:50:00,45.53,45.59,45.38,45.5,63034.0,45.53,45.59,45.38,45.5,63034.0
2017-07-26 10:00:00,45.5,45.6,45.46,45.54,38411.0,45.5,45.6,45.46,45.54,38411.0
2017-07-26 10:10:00,45.54,45.59,45.46,45.47,41373.0,45.54,45.59,45.46,45.47,41373.0
2017-07-26 10:20:00,45.48,45.52,45.37,45.42,25389.0,45.48,45.52,45.37,45.42,25389.0
2017-07-26 10:30:00,45.44,45.55,45.44,45.48,31718.0,45.44,45.55,45.44,45.48,31718.0
2017-07-26 10:40:00,45.5,45.54,45.48,45.5,75808.0,45.5,45.54,45.48,45.5,75808.0
2017-07-26 10:50:00,45.5,45.51,45.4,45.48,33430.0,45.5,45.51,45.4,45.48,33430.0
2017-07-26 11:00:00,45.5,45.5,45.41,45.49,19712.0,45.5,45.5,45.41,45.49,19712.0
2017-07-26 11:10:00,45.5,45.54,45.46,45.47,20934.0,45.5,45.54,45.46,45.47,20934.0
2017-07-26 11:20:00,45.48,45.53,45.47,45.52,28529.0,45.48,45.53,45.47,45.52,28529.0
2017-07-26 11:30:00,45.54,45.62,45.44,45.5,32202.0,45.54,45.62,45.44,45.5,32202.0
2017-07-26 11:40:00,45.51,45.52,45.48,45.49,54556.0,45.51,45.52,45.48,45.49,54556.0
2017-07-26 11:50:00,45.49,45.52,45.42,45.46,23248.0,45.49,45.52,45.42,45.46,23248.0
2017-07-26 12:00:00,45.45,45.61,45.45,45.59,47275.0,45.45,45.61,45.45,45.59,47275.0
2017-07-26 12:10:00,45.59,45.6,45.5,45.55,29942.0,45.59,45.6,45.5,45.55,29942.0
2017-07-26 12:20:00,45.54,45.59,45.53,45.56,10144.0,45.54,45.59,45.53,45.56,10144.0
2017-07-26 12:30:00,45.54,45.57,45.45,45.46,33084.0,45.54,45.57,45.45,45.46,33084.0
2017-07-26 12:40:00,45.48,45.49,45.41,45.48,13992.0,45.48,45.49,45.41,45.48,13992.0
2017-07-26 12:50:00,45.49,45.49,45.4,45.43,9616.0,45.49,45.49,45.4,45.43,9616.0
2017-07-26 13:00:00,45.43,45.49,45.4,45.46,38684.0,45.43,45.49,45.4,45.46,38684.0
2017-07-26 13:10:00,45.46,45.46,45.41,45.44,12199.0,45.46,45.46,45.41,45.44,12199.0
2017-07-26 13:20:00,45.46,45.5,45.4,45.41,12345.0,45.46,45.5,45.4,45.41,12345.0
2017-07-26 13:30:00,45.42,45.44,45.39,45.42,26573.0,45.42,45.44,45.39,45.42,26573.0
2017-07-26 13:40:00,45.42,45.5,45.4,45.47,8999.0,45.42,45.5,45.4,45.47,8999.0
2017-07-26 13:50:00,45.47,45.5,45.43,45.45,7190.0,45.47,45.5,45.43,45.45,7190.0
2017-07-26 14:00:00,45.42,45.5,45.42,45.49,10843.0,45.42,45.5,45.42,45.49,10843.0
2017-07-26 14:10:00,45.48,45.5,45.43,45.48,17260.0,45.48,45.5,45.43,45.48,17260.0
2017-07-26 14:20:00,45.48,45.5,45.46,45.48,7743.0,45.48,45.5,45.46,45.48,7743.0
2017-07-26 14:30:00,45.48,45.5,45.46,45.49,15064.0,45.48,45.5,45.46,45.49,15064.0
2017-07-26 14:40:00,45.5,45.5,45.46,45.48,16330.0,45.5,45.5,45.46,45.48,16330.0
2017-07-26 14:50:00,45.47,45.51,45.45,45.45,26031.0,45.47,45.51,45.45,45.45,26031.0
2017-07-26 15:00:00,45.46,45.57,45.44,45.56,51397.0,45.46,45.57,45.44,45.56,51397.0
2017-07-26 15:10:00,45.55,45.55,45.46,45.48,19723.0,45.55,45.55,45.46,45.48,19723.0
2017-07-26 15:20:00,45.48,45.51,45.44,45.48,28531.0,45.48,45.51,45.44,45.48,28531.0
2017-07-26 15:30:00,45.48,45.51,45.47,45.5,52088.0,45.48,45.51,45.47,45.5,52088.0
2017-07-26 15:40:00,45.49,45.51,45.47,45.49,95138.0,45.49,45.51,45.47,45.49,95138.0
2017-07-26 15:50:00,45.48,45.56,45.41,45.43,192680.0,45.48,45.56,45.41,45.43,192680.0
2017-07-27 09:30:00,46.0,46.15,45.75,46.01,162553.0,46.0,46.15,45.75,46.01,162553.0
2017-07-27 09:40:00,46.01,46.24,45.91,46.22,119041.0,46.01,46.24,45.91,46.22,119041.0
2017-07-27 09:50:00,46.23,46.25,45.75,45.86,131666.0,46.23,46.25,45.75,45.86,131666.0
2017-07-27 10:00:00,45.87,45.95,45.64,45.68,55697.0,45.87,45.95,45.64,45.68,55697.0
2017-07-27 10:10:00,45.7,45.71,45.46,45.61,91448.0,45.7,45.71,45.46,45.61,91448.0
2017-07-27 10:20:00,45.62,45.69,45.53,45.66,68933.0,45.62,45.69,45.53,45.66,68933.0
2017-07-27 10:30:00,45.67,45.83,45.5,45.53,92731.0,45.67,45.83,45.5,45.53,92731.0
2017-07-27 10:40:00,45.53,45.59,45.33,45.52,109872.0,45.53,45.59,45.33,45.52,109872.0
2017-07-27 10:50:00,45.51,45.55,45.39,45.44,55045.0,45.51,45.55,45.39,45.44,55045.0
2017-07-27 11:00:00,45.44,45.5,45.44,45.46,25901.0,45.44,45.5,45.44,45.46,25901.0
2017-07-27 11:10:00,45.46,45.51,45.36,45.48,56245.0,45.46,45.51,45.36,45.48,56245.0
2017-07-27 11:20:00,45.47,45.58,45.43,45.48,30150.0,45.47,45.58,45.43,45.48,30150.0
2017-07-27 11:30:00,45.49,45.55,45.43,45.49,15914.0,45.49,45.55,45.43,45.49,15914.0
2017-07-27 11:40:00,45.48,45.64,45.47,45.55,49569.0,45.48,45.64,45.47,45.55,49569.0
2017-07-27 11:50:00,45.58,45.65,45.54,45.59,34581.0,45.58,45.65,45.54,45.59,34581.0
2017-07-27 12:00:00,45.58,45.7,45.55,45.63,43669.0,45.58,45.7,45.55,45.63,43669.0
2017-07-27 12:10:00,45.63,45.63,45.53,45.62,16681.0,45.63,45.63,45.53,45.62,16681.0
2017-07-27 12:20:00,45.62,45.64,45.54,45.61,35642.0,45.62,45.64,45.54,45.61,35642.0
2017-07-27 12:30:00,45.59,45.59,45.39,45.4,30299.0,45.59,45.59,45.39,45.4,30299.0
2017-07-27 12:40:00,45.39,45.41,45.21,45.41,37045.0,45.39,45.41,45.21,45.41,37045.0
2017-07-27 12:50:00,45.4,45.4,44.88,44.97,76402.0,45.4,45.4,44.88,44.97,76402.0
2017-07-27 13:00:00,44.94,45.13,44.9,45.08,68317.0,44.94,45.13,44.9,45.08,68317.0
2017-07-27 13:10:00,45.04,45.08,44.73,44.79,67891.0,45.04,45.08,44.73,44.79,67891.0
2017-07-27 13:20:00,44.79,44.88,44.28,44.33,112048.0,44.79,44.88,44.28,44.33,112048.0
2017-07-27 13:30:00,44.3,44.57,44.19,44.24,69891.0,44.3,44.57,44.19,44.24,69891.0
2017-07-27 13:40:00,44.23,44.64,44.23,44.57,125648.0,44.23,44.64,44.23,44.57,125648.0
2017-07-27 13:50:00,44.55,44.76,44.49,44.65,38814.0,44.55,44.76,44.49,44.65,38814.0
2017-07-27 14:00:00,44.65,44.94,44.65,44.85,34232.0,44.65,44.94,44.65,44.85,34232.0
2017-07-27 14:10:00,44.87,44.97,44.82,44.9,60506.0,44.87,44.97,44.82,44.9,60506.0
2017-07-27 14:20:00,44.9,44.92,44.73,44.84,34337.0,44.9,44.92,44.73,44.84,34337.0
2017-07-27 14:30:00,44.87,44.89,44.76,44.83,19505.0,44.87,44.89,44.76,44.83,19505.0
2017-07-27 14:40:00,44.82,44.84,44.68,44.73,58296.0,44.82,44.84,44.68,44.73,58296.0
2017-07-27 14:50:00,44.75,44.83,44.68,44.8,66052.0,44.75,44.83,44.68,44.8,66052.0
2017-07-27 15:00:00,44.81,44.85,44.77,44.82,36344.0,44.81,44.85,44.77,44.82,36344.0
2017-07-27 15:10:00,44.83,44.83,44.74,44.82,49795.0,44.83,44.83,44.74,44.82,49795.0
2017-07-27 15:20:00,44.82,44.86,44.72,44.81,91833.0,44.82,44.86,44.72,44.81,91833.0
2017-07-27 15:30:00,44.83,44.87,44.79,44.79,118242.0,44.83,44.87,44.79,44.79,118242.0
2017-07-27 15:40:00,44.8,44.85,44.71,44.74,145917.0,44.8,44.85,44.71,44.74,145917.0
2017-07-27 15:50:00,44.75,44.88,44.66,44.79,271830.0,44.75,44.88,44.66,44.79,271830.0
2017-07-28 09:30:00,48.65,49.0,47.44,47.96,1004135.0,48.65,49.0,47.44,47.96,1004135.0
2017-07-28 09:40:00,47.97,49.49,47.97,48.35,837352.0,47.97,49.49,47.97,48.35,837352.0
2017-07-28 09:50:00,48.39,49.09,47.75,48.72,629793.0,48.39,49.09,47.75,48.72,629793.0
2017-07-28 10:00:00,48.72,49.1,48.2,48.3,386298.0,48.72,49.1,48.2,48.3,386298.0
2017-07-28 10:10:00,48.33,49.1,48.29,48.95,494071.0,48.33,49.1,48.29,48.95,494071.0
2017-07-28 10:20:00,48.88,49.28,48.62,49.1,415406.0,48.88,49.28,48.62,49.1,415406.0
2017-07-28 10:30:00,49.09,49.09,48.29,48.29,304424.0,49.09,49.09,48.29,48.29,304424.0
2017-07-28 10:40:00,48.32,48.44,47.88,48.13,341610.0,48.32,48.44,47.88,48.13,341610.0
2017-07-28 10:50:00,48.14,48.29,47.81,47.89,170681.0,48.14,48.29,47.81,47.89,170681.0
2017-07-28 11:00:00,47.92,48.3,47.87,48.04,105694.0,47.92,48.3,47.87,48.04,105694.0
2017-07-28 11:10:00,48.01,48.45,47.86,48.41,131955.0,48.01,48.45,47.86,48.41,131955.0
2017-07-28 11:20:00,48.43,48.49,48.15,48.25,78600.0,48.43,48.49,48.15,48.25,78600.0
2017-07-28 11:30:00,48.2,48.56,48.16,48.43,92770.0,48.2,48.56,48.16,48.43,92770.0
2017-07-28 11:40:00,48.43,48.43,48.05,48.25,88111.0,48.43,48.43,48.05,48.25,88111.0
2017-07-28 11:50:00,48.25,48.33,47.99,48.19,86372.0,48.25,48.33,47.99,48.19,86372.0
2017-07-28 12:00:00,48.2,48.34,48.12,48.28,42492.0,48.2,48.34,48.12,48.28,42492.0
2017-07-28 12:10:00,48.25,48.5,48.16,48.5,66996.0,48.25,48.5,48.16,48.5,66996.0
2017-07-28 12:20:00,48.49,48.76,48.41,48.56,106777.0,48.49,48.76,48.41,48.56,106777.0
2017-07-28 12:30:00,48.56,48.75,48.5,48.69,68828.0,48.56,48.75,48.5,48.69,68828.0
2017-07-28 12:40:00,48.7,48.85,48.63,48.78,59705.0,48.7,48.85,48.63,48.78,59705.0
2017-07-28 12:50:00,48.79,48.88,48.63,48.8,72818.0,48.79,48.88,48.63,48.8,72818.0
2017-07-28 13:00:00,48.81,48.87,48.6,48.79,58292.0,48.81,48.87,48.6,48.79,58292.0
2017-07-28 13:10:00,48.77,48.98,48.73,48.76,70991.0,48.77,48.98,48.73,48.76,70991.0
2017-07-28 13:20:00,48.76,49.09,48.76,48.96,111653.0,48.76,49.09,48.76,48.96,111653.0
2017-07-28 13:30:00,48.96,49.3,48.96,49.27,136254.0,48.96,49.3,48.96,49.27,136254.0
2017-07-28 13:40:00,49.26,49.49,49.22,49.43,118147.0,49.26,49.49,49.22,49.43,118147.0
2017-07-28 13:50:00,49.43,49.48,49.28,49.42,77834.0,49.43,49.48,49.28,49.42,77834.0
2017-07-28 14:00:00,49.43,49.72,49.39,49.59,195771.0,49.43,49.72,49.39,49.59,195771.0
2017-07-28 14:10:00,49.59,49.75,49.57,49.58,111985.0,49.59,49.75,49.57,49.58,111985.0
2017-07-28 14:20:00,49.58,49.74,49.58,49.67,62655.0,49.58,49.74,49.58,49.67,62655.0
2017-07-28 14:30:00,49.66,49.69,49.33,49.5,140212.0,49.66,49.69,49.33,49.5,140212.0
2017-07-28 14:40:00,49.49,49.59,49.17,49.23,85330.0,49.49,49.59,49.17,49.23,85330.0
2017-07-28 14:50:00,49.2,49.28,49.08,49.26,75336.0,49.2,49.28,49.08,49.26,75336.0
2017-07-28 15:00:00,49.26,49.29,49.14,49.19,109802.0,49.26,49.29,49.14,49.19,109802.0
2017-07-28 15:10:00,49.2,49.3,49.07,49.17,92890.0,49.2,49.3,49.07,49.17,92890.0
2017-07-28 15:20:00,49.18,49.23,49.03,49.05,107499.0,49.18,49.23,49.03,49.05,107499.0
2017-07-28 15:30:00,49.05,49.05,48.82,48.89,177035.0,49.05,49.05,48.82,48.89,177035.0
2017-07-28 15:40:00,48.88,49.01,48.84,48.89,284334.0,48.88,49.01,48.84,48.89,284334.0
2017-07-28 15:50:00,48.88,48.95,48.67,48.87,449912.0,48.88,48.95,48.67,48.87,449912.0
2017-07-31 09:30:00,48.91,48.94,47.95,48.58,257642.0,48.91,48.94,47.95,48.58,257642.0
2017-07-31 09:40:00,48.55,48.82,48.21,48.66,95820.0,48.55,48.82,48.21,48.66,95820.0
2017-07-31 09:50:00,48.63,48.73,48.34,48.42,119023.0,48.63,48.73,48.34,48.42,119023.0
2017-07-31 10:00:00,48.45,48.52,48.21,48.51,98444.0,48.45,48.52,48.21,48.51,98444.0
2017-07-31 10:10:00,48.51,49.09,48.5,48.98,147965.0,48.51,49.09,48.5,48.98,147965.0
2017-07-31 10:20:00,48.96,49.25,48.8,48.83,164792.0,48.96,49.25,48.8,48.83,164792.0
2017-07-31 10:30:00,48.79,48.92,48.66,48.92,76354.0,48.79,48.92,48.66,48.92,76354.0
2017-07-31 10:40:00,48.94,49.13,48.87,48.95,86455.0,48.94,49.13,48.87,48.95,86455.0
2017-07-31 10:50:00,48.92,48.92,48.68,48.88,50077.0,48.92,48.92,48.68,48.88,50077.0
2017-07-31 11:00:00,48.84,48.91,48.59,48.76,43144.0,48.84,48.91,48.59,48.76,43144.0
2017-07-31 11:10:00,48.73,48.79,48.66,48.69,43527.0,48.73,48.79,48.66,48.69,43527.0
2017-07-31 11:20:00,48.71,48.83,48.7,48.83,42548.0,48.71,48.83,48.7,48.83,42548.0
2017-07-31 11:30:00,48.83,48.84,48.64,48.7,32560.0,48.83,48.84,48.64,48.7,32560.0
2017-07-31 11:40:00,48.7,48.9,48.68,48.9,35695.0,48.7,48.9,48.68,48.9,35695.0
2017-07-31 11:50:00,48.9,49.0,48.85,48.89,48560.0,48.9,49.0,48.85,48.89,48560.0
2017-07-31 12:00:00,48.9,48.9,48.65,48.71,39545.0,48.9,48.9,48.65,48.71,39545.0
2017-07-31 12:10:00,48.69,48.83,48.64,48.83,37171.0,48.69,48.83,48.64,48.83,37171.0
2017-07-31 12:20:00,48.84,48.92,48.76,48.82,41894.0,48.84,48.92,48.76,48.82,41894.0
2017-07-31 12:30:00,48.81,48.93,48.74,48.88,33416.0,48.81,48.93,48.74,48.88,33416.0
2017-07-31 12:40:00,48.88,49.03,48.87,49.02,43748.0,48.88,49.03,48.87,49.02,43748.0
2017-07-31 12:50:00,49.03,49.24,49.03,49.2,84268.0,49.03,49.24,49.03,49.2,84268.0
2017-07-31 13:00:00,49.19,49.2,48.99,49.0,33737.0,49.19,49.2,48.99,49.0,33737.0
2017-07-31 13:10:00,49.0,49.04,48.91,48.95,46389.0,49.0,49.04,48.91,48.95,46389.0
2017-07-31 13:20:00,48.93,49.01,48.87,48.99,36153.0,48.93,49.01,48.87,48.99,36153.0
2017-07-31 13:30:00,48.98,49.01,48.84,48.89,39962.0,48.98,49.01,48.84,48.89,39962.0
2017-07-31 13:40:00,48.86,49.0,48.84,48.97,32542.0,48.86,49.0,48.84,48.97,32542.0
2017-07-31 13:50:00,48.98,49.2,48.98,49.15,61404.0,48.98,49.2,48.98,49.15,61404.0
2017-07-31 14:00:00,49.14,49.24,49.07,49.21,50343.0,49.14,49.24,49.07,49.21,50343.0
2017-07-31 14:10:00,49.21,49.58,49.17,49.48,135462.0,49.21,49.58,49.17,49.48,135462.0
2017-07-31 14:20:00,49.47,49.47,49.3,49.38,90383.0,49.47,49.47,49.3,49.38,90383.0
2017-07-31 14:30:00,49.37,49.4,49.16,49.2,45524.0,49.37,49.4,49.16,49.2,45524.0
2017-07-31 14:40:00,49.22,49.34,49.19,49.34,31685.0,49.22,49.34,49.19,49.34,31685.0
2017-07-31 14:50:00,49.34,49.43,49.3,49.43,39006.0,49.34,49.43,49.3,49.43,39006.0
2017-07-31 15:00:00,49.43,49.43,49.3,49.33,46921.0,49.43,49.43,49.3,49.33,46921.0
2017-07-31 15:10:00,49.34,49.37,49.32,49.34,48651.0,49.34,49.37,49.32,49.34,48651.0
2017-07-31 15:20:00,49.34,49.35,49.24,49.31,80334.0,49.34,49.35,49.24,49.31,80334.0
2017-07-31 15:30:00,49.32,49.35,49.27,49.31,81313.0,49.32,49.35,49.27,49.31,81313.0
2017-07-31 15:40:00,49.3,49.36,49.28,49.34,106015.0,49.3,49.36,49.28,49.34,106015.0
2017-07-31 15:50:00,49.34,49.42,49.26,49.3,343400.0,49.34,49.42,49.26,49.3,343400.0
2017-08-01 09:30:00,49.85,50.11,49.17,50.11,254338.0,49.85,50.11,49.17,50.11,254338.0
2017-08-01 09:40:00,50.07,50.21,49.6,49.8,161546.0,50.07,50.21,49.6,49.8,161546.0
2017-08-01 09:50:00,49.78,49.92,49.68,49.81,92860.0,49.78,49.92,49.68,49.81,92860.0
2017-08-01 10:00:00,49.8,50.17,49.8,50.1,91514.0,49.8,50.17,49.8,50.1,91514.0
2017-08-01 10:10:00,50.08,50.18,49.94,50.01,68078.0,50.08,50.18,49.94,50.01,68078.0
2017-08-01 10:20:00,50.01,50.14,49.6,49.65,89081.0,50.01,50.14,49.6,49.65,89081.0
2017-08-01 10:30:00,49.65,49.8,49.65,49.79,49816.0,49.65,49.8,49.65,49.79,49816.0
2017-08-01 10:40:00,49.78,49.81,49.64,49.81,54011.0,49.78,49.81,49.64,49.81,54011.0
2017-08-01 10:50:00,49.83,49.85,49.68,49.69,33327.0,49.83,49.85,49.68,49.69,33327.0
2017-08-01 11:00:00,49.68,49.69,49.31,49.41,110811.0,49.68,49.69,49.31,49.41,110811.0
2017-08-01 11:10:00,49.41,49.56,49.37,49.44,41312.0,49.41,49.56,49.37,49.44,41312.0
2017-08-01 11:20:00,49.42,49.44,49.25,49.25,39127.0,49.42,49.44,49.25,49.25,39127.0
2017-08-01 11:30:00,49.26,49.51,49.24,49.51,28133.0,49.26,49.51,49.24,49.51,28133.0
2017-08-01 11:40:00,49.51,49.65,49.49,49.53,30368.0,49.51,49.65,49.49,49.53,30368.0
2017-08-01 11:50:00,49.55,49.73,49.49,49.66,30820.0,49.55,49.73,49.49,49.66,30820.0
2017-08-01 12:00:00,49.69,49.7,49.5,49.5,21291.0,49.69,49.7,49.5,49.5,21291.0
2017-08-01 12:10:00,49.5,49.56,49.31,49.39,50025.0,49.5,49.56,49.31,49.39,50025.0
2017-08-01 12:20:00,49.4,49.45,49.39,49.44,18480.0,49.4,49.45,49.39,49.44,18480.0
2017-08-01 12:30:00,49.41,49.56,49.38,49.52,20084.0,49.41,49.56,49.38,49.52,20084.0
2017-08-01 12:40:00,49.52,49.57,49.51,49.55,14267.0,49.52,49.57,49.51,49.55,14267.0
2017-08-01 12:50:00,49.53,49.55,49.48,49.53,14504.0,49.53,49.55,49.48,49.53,14504.0
2017-08-01 13:00:00,49.53,49.7,49.52,49.66,39355.0,49.53,49.7,49.52,49.66,39355.0
2017-08-01 13:10:00,49.65,49.65,49.5,49.53,14651.0,49.65,49.65,49.5,49.53,14651.0
2017-08-01 13:20:00,49.54,49.58,49.46,49.46,14559.0,49.54,49.58,49.46,49.46,14559.0
2017-08-01 13:30:00,49.47,49.5,49.42,49.47,18290.0,49.47,49.5,49.42,49.47,18290.0
2017-08-01 13:40:00,49.45,49.54,49.45,49.53,9250.0,49.45,49.54,49.45,49.53,9250.0
2017-08-01 13:50:00,49.54,49.56,49.42,49.46,21340.0,49.54,49.56,49.42,49.46,21340.0
2017-08-01 14:00:00,49.48,49.62,49.46,49.59,21835.0,49.48,49.62,49.46,49.59,21835.0
2017-08-01 14:10:00,49.57,49.69,49.55,49.61,35868.0,49.57,49.69,49.55,49.61,35868.0
2017-08-01 14:20:00,49.64,49.65,49.59,49.63,24467.0,49.64,49.65,49.59,49.63,24467.0
2017-08-01 14:30:00,49.62,49.65,49.6,49.61,29307.0,49.62,49.65,49.6,49.61,29307.0
2017-08-01 14:40:00,49.62,49.63,49.56,49.6,20260.0,49.62,49.63,49.56,49.6,20260.0
2017-08-01 14:50:00,49.61,49.61,49.53,49.58,28899.0,49.61,49.61,49.53,49.58,28899.0
2017-08-01 15:00:00,49.57,49.6,49.55,49.59,42278.0,49.57,49.6,49.55,49.59,42278.0
2017-08-01 15:10:00,49.59,49.75,49.58,49.74,39655.0,49.59,49.75,49.58,49.74,39655.0
2017-08-01 15:20:00,49.74,49.75,49.68,49.7,36950.0,49.74,49.75,49.68,49.7,36950.0
2017-08-01 15:30:00,49.71,49.71,49.67,49.69,88154.0,49.71,49.71,49.67,49.69,88154.0
2017-08-01 15:40:00,49.68,49.72,49.62,49.7,88384.0,49.68,49.72,49.62,49.7,88384.0
2017-08-01 15:50:00,49.7,49.7,49.63,49.65,143261.0,49.7,49.7,49.63,49.65,143261.0
2017-08-02 09:30:00,49.06,49.1,48.18,48.39,168392.0,49.06,49.1,48.18,48.39,168392.0
2017-08-02 09:40:00,48.37,48.47,47.82,47.86,134156.0,48.37,48.47,47.82,47.86,134156.0
2017-08-02 09:50:00,47.85,48.27,47.85,48.22,91079.0,47.85,48.27,47.85,48.22,91079.0
2017-08-02 10:00:00,48.17,48.39,48.07,48.31,92288.0,48.17,48.39,48.07,48.31,92288.0
2017-08-02 10:10:00,48.36,48.45,48.31,48.32,69650.0,48.36,48.45,48.31,48.32,69650.0
2017-08-02 10:20:00,48.32,48.35,47.72,47.84,135536.0,48.32,48.35,47.72,47.84,135536.0
2017-08-02 10:30:00,47.89,47.92,47.66,47.81,64756.0,47.89,47.92,47.66,47.81,64756.0
2017-08-02 10:40:00,47.8,47.92,47.45,47.66,92647.0,47.8,47.92,47.45,47.66,92647.0
2017-08-02 10:50:00,47.62,47.75,47.46,47.55,64817.0,47.62,47.75,47.46,47.55,64817.0
2017-08-02 11:00:00,47.53,47.61,47.31,47.5,119076.0,47.53,47.61,47.31,47.5,119076.0
2017-08-02 11:10:00,47.5,47.79,47.49,47.72,95217.0,47.5,47.79,47.49,47.72,95217.0
2017-08-02 11:20:00,47.73,47.96,47.72,47.84,62953.0,47.73,47.96,47.72,47.84,62953.0
2017-08-02 11:30:00,47.85,47.94,47.78,47.81,31603.0,47.85,47.94,47.78,47.81,31603.0
2017-08-02 11:40:00,47.8,47.93,47.76,47.89,43480.0,47.8,47.93,47.76,47.89,43480.0
2017-08-02 11:50:00,47.89,47.93,47.78,47.83,34767.0,47.89,47.93,47.78,47.83,34767.0
2017-08-02 12:00:00,47.84,48.14,47.84,48.12,57697.0,47.84,48.14,47.84,48.12,57697.0
2017-08-02 12:10:00,48.11,48.23,48.11,48.21,36544.0,48.11,48.23,48.11,48.21,36544.0
2017-08-02 12:20:00,48.22,48.29,48.16,48.24,35369.0,48.22,48.29,48.16,48.24,35369.0
2017-08-02 12:30:00,48.25,48.38,48.19,48.36,41580.0,48.25,48.38,48.19,48.36,41580.0
2017-08-02 12:40:00,48.35,48.4,48.23,48.37,59617.0,48.35,48.4,48.23,48.37,59617.0
2017-08-02 12:50:00,48.38,48.44,48.33,48.42,45283.0,48.38,48.44,48.33,48.42,45283.0
2017-08-02 13:00:00,48.41,48.44,48.31,48.4,22612.0,48.41,48.44,48.31,48.4,22612.0
2017-08-02 13:10:00,48.4,48.73,48.38,48.64,82173.0,48.4,48.73,48.38,48.64,82173.0
2017-08-02 13:20:00,48.63,48.7,48.54,48.55,28272.0,48.63,48.7,48.54,48.55,28272.0
2017-08-02 13:30:00,48.55,48.56,48.45,48.45,35546.0,48.55,48.56,48.45,48.45,35546.0
2017-08-02 13:40:00,48.45,48.56,48.45,48.56,39237.0,48.45,48.56,48.45,48.56,39237.0
2017-08-02 13:50:00,48.56,48.7,48.53,48.68,39668.0,48.56,48.7,48.53,48.68,39668.0
2017-08-02 14:00:00,48.69,48.7,48.55,48.55,26705.0,48.69,48.7,48.55,48.55,26705.0
2017-08-02 14:10:00,48.55,48.59,48.37,48.39,45820.0,48.55,48.59,48.37,48.39,45820.0
2017-08-02 14:20:00,48.38,48.49,48.36,48.48,23226.0,48.38,48.49,48.36,48.48,23226.0
2017-08-02 14:30:00,48.45,48.59,48.44,48.59,34597.0,48.45,48.59,48.44,48.59,34597.0
2017-08-02 14:40:00,48.6,48.75,48.6,48.73,31430.0,48.6,48.75,48.6,48.73,31430.0
2017-08-02 14:50:00,48.73,48.81,48.69,48.76,44900.0,48.73,48.81,48.69,48.76,44900.0
2017-08-02 15:00:00,48.75,48.76,48.59,48.64,43511.0,48.75,48.76,48.59,48.64,43511.0
2017-08-02 15:10:00,48.65,48.66,48.56,48.64,42302.0,48.65,48.66,48.56,48.64,42302.0
2017-08-02 15:20:00,48.62,48.66,48.57,48.61,25907.0,48.62,48.66,48.57,48.61,25907.0
2017-08-02 15:30:00,48.6,48.6,48.46,48.47,71329.0,48.6,48.6,48.46,48.47,71329.0
2017-08-02 15:40:00,48.47,48.62,48.46,48.62,73677.0,48.47,48.62,48.46,48.62,73677.0
2017-08-02 15:50:00,48.61,48.69,48.58,48.62,140373.0,48.61,48.69,48.58,48.62,140373.0
2017-08-03 09:30:00,48.89,48.89,48.05,48.1,85737.0,48.89,48.89,48.05,48.1,85737.0
2017-08-03 09:40:00,48.09,48.24,47.8,47.83,76572.0,48.09,48.24,47.8,47.83,76572.0
2017-08-03 09:50:00,47.84,47.94,47.62,47.64,102008.0,47.84,47.94,47.62,47.64,102008.0
2017-08-03 10:00:00,47.64,48.06,47.54,47.96,148928.0,47.64,48.06,47.54,47.96,148928.0
2017-08-03 10:10:00,47.95,48.0,47.67,47.98,50280.0,47.95,48.0,47.67,47.98,50280.0
2017-08-03 10:20:00,47.97,47.97,47.8,47.91,29464.0,47.97,47.97,47.8,47.91,29464.0
2017-08-03 10:30:00,47.91,48.06,47.89,48.06,36846.0,47.91,48.06,47.89,48.06,36846.0
2017-08-03 10:40:00,48.05,48.26,47.95,47.96,49435.0,48.05,48.26,47.95,47.96,49435.0
2017-08-03 10:50:00,47.97,48.14,47.95,48.07,28786.0,47.97,48.14,47.95,48.07,28786.0
2017-08-03 11:00:00,48.07,48.1,47.93,47.99,27450.0,48.07,48.1,47.93,47.99,27450.0
2017-08-03 11:10:00,48.0,48.07,47.92,48.0,30375.0,48.0,48.07,47.92,48.0,30375.0
2017-08-03 11:20:00,47.99,48.0,47.6,47.62,92446.0,47.99,48.0,47.6,47.62,92446.0
2017-08-03 11:30:00,47.64,47.74,47.59,47.68,40169.0,47.64,47.74,47.59,47.68,40169.0
2017-08-03 11:40:00,47.69,47.7,47.52,47.67,41543.0,47.69,47.7,47.52,47.67,41543.0
2017-08-03 11:50:00,47.68,47.68,47.49,47.5,51095.0,47.68,47.68,47.49,47.5,51095.0
2017-08-03 12:00:00,47.53,47.6,47.45,47.45,37231.0,47.53,47.6,47.45,47.45,37231.0
2017-08-03 12:10:00,47.43,47.58,47.43,47.48,35319.0,47.43,47.58,47.43,47.48,35319.0
2017-08-03 12:20:00,47.47,47.47,47.37,47.41,33312.0,47.47,47.47,47.37,47.41,33312.0
2017-08-03 12:30:00,47.41,47.51,47.41,47.46,30073.0,47.41,47.51,47.41,47.46,30073.0
2017-08-03 12:40:00,47.48,47.48,47.39,47.45,24823.0,47.48,47.48,47.39,47.45,24823.0
2017-08-03 12:50:00,47.46,47.56,47.45,47.5,20563.0,47.46,47.56,47.45,47.5,20563.0
2017-08-03 13:00:00,47.49,47.5,47.39,47.42,28248.0,47.49,47.5,47.39,47.42,28248.0
2017-08-03 13:10:00,47.41,47.46,47.38,47.42,26885.0,47.41,47.46,47.38,47.42,26885.0
2017-08-03 13:20:00,47.41,47.43,47.31,47.39,31666.0,47.41,47.43,47.31,47.39,31666.0
2017-08-03 13:30:00,47.36,47.4,47.32,47.33,19720.0,47.36,47.4,47.32,47.33,19720.0
2017-08-03 13:40:00,47.31,47.32,47.18,47.29,45011.0,47.31,47.32,47.18,47.29,45011.0
2017-08-03 13:50:00,47.3,47.41,47.26,47.37,27233.0,47.3,47.41,47.26,47.37,27233.0
2017-08-03 14:00:00,47.35,47.41,47.32,47.38,19770.0,47.35,47.41,47.32,47.38,19770.0
2017-08-03 14:10:00,47.38,47.42,47.34,47.34,15395.0,47.38,47.42,47.34,47.34,15395.0
2017-08-03 14:20:00,47.34,47.51,47.33,47.49,13757.0,47.34,47.51,47.33,47.49,13757.0
2017-08-03 14:30:00,47.48,47.5,47.41,47.49,16187.0,47.48,47.5,47.41,47.49,16187.0
2017-08-03 14:40:00,47.47,47.5,47.46,47.49,15616.0,47.47,47.5,47.46,47.49,15616.0
2017-08-03 14:50:00,47.47,47.48,47.37,47.38,35158.0,47.47,47.48,47.37,47.38,35158.0
2017-08-03 15:00:00,47.39,47.43,47.34,47.34,38314.0,47.39,47.43,47.34,47.34,38314.0
2017-08-03 15:10:00,47.35,47.42,47.31,47.41,43623.0,47.35,47.42,47.31,47.41,43623.0
2017-08-03 15:20:00,47.41,47.41,47.23,47.23,48765.0,47.41,47.41,47.23,47.23,48765.0
2017-08-03 15:30:00,47.24,47.26,47.1,47.15,102074.0,47.24,47.26,47.1,47.15,102074.0
2017-08-03 15:40:00,47.14,47.27,47.07,47.27,127244.0,47.14,47.27,47.07,47.27,127244.0
2017-08-03 15:50:00,47.28,47.37,47.23,47.3,205067.0,47.28,47.37,47.23,47.3,205067.0
2017-08-04 09:30:00,47.36,47.69,47.32,47.57,78475.0,47.36,47.69,47.32,47.57,78475.0
2017-08-04 09:40:00,47.59,48.0,47.57,47.77,86384.0,47.59,48.0,47.57,47.77,86384.0
2017-08-04 09:50:00,47.78,47.9,47.64,47.86,43093.0,47.78,47.9,47.64,47.86,43093.0
2017-08-04 10:00:00,47.86,47.97,47.79,47.79,47571.0,47.86,47.97,47.79,47.79,47571.0
2017-08-04 10:10:00,47.81,47.92,47.68,47.89,34104.0,47.81,47.92,47.68,47.89,34104.0
2017-08-04 10:20:00,47.89,48.05,47.85,48.02,47374.0,47.89,48.05,47.85,48.02,47374.0
2017-08-04 10:30:00,48.01,48.32,48.01,48.31,38046.0,48.01,48.32,48.01,48.31,38046.0
2017-08-04 10:40:00,48.31,48.32,48.15,48.22,23516.0,48.31,48.32,48.15,48.22,23516.0
2017-08-04 10:50:00,48.24,48.24,48.04,48.19,26439.0,48.24,48.24,48.04,48.19,26439.0
2017-08-04 11:00:00,48.17,48.35,48.16,48.23,26382.0,48.17,48.35,48.16,48.23,26382.0
2017-08-04 11:10:00,48.27,48.38,48.24,48.33,18205.0,48.27,48.38,48.24,48.33,18205.0
2017-08-04 11:20:00,48.34,48.34,48.16,48.25,14024.0,48.34,48.34,48.16,48.25,14024.0
2017-08-04 11:30:00,48.24,48.29,48.2,48.22,10492.0,48.24,48.29,48.2,48.22,10492.0
2017-08-04 11:40:00,48.24,48.24,48.13,48.2,17552.0,48.24,48.24,48.13,48.2,17552.0
2017-08-04 11:50:00,48.22,48.26,48.17,48.26,15633.0,48.22,48.26,48.17,48.26,15633.0
2017-08-04 12:00:00,48.27,48.29,48.18,48.23,13981.0,48.27,48.29,48.18,48.23,13981.0
2017-08-04 12:10:00,48.24,48.29,48.16,48.17,12486.0,48.24,48.29,48.16,48.17,12486.0
2017-08-04 12:20:00,48.2,48.21,48.12,48.14,25225.0,48.2,48.21,48.12,48.14,25225.0
2017-08-04 12:30:00,48.15,48.23,48.14,48.23,10063.0,48.15,48.23,48.14,48.23,10063.0
2017-08-04 12:40:00,48.19,48.28,48.19,48.23,13446.0,48.19,48.28,48.19,48.23,13446.0
2017-08-04 12:50:00,48.25,48.37,48.25,48.33,26961.0,48.25,48.37,48.25,48.33,26961.0
2017-08-04 13:00:00,48.31,48.35,48.22,48.26,28512.0,48.31,48.35,48.22,48.26,28512.0
2017-08-04 13:10:00,48.28,48.3,48.24,48.28,11030.0,48.28,48.3,48.24,48.28,11030.0
2017-08-04 13:20:00,48.29,48.33,48.22,48.23,26106.0,48.29,48.33,48.22,48.23,26106.0
2017-08-04 13:30:00,48.22,48.27,48.11,48.13,15614.0,48.22,48.27,48.11,48.13,15614.0
2017-08-04 13:40:00,48.15,48.16,48.05,48.05,19089.0,48.15,48.16,48.05,48.05,19089.0
2017-08-04 13:50:00,48.05,48.17,48.03,48.15,15121.0,48.05,48.17,48.03,48.15,15121.0
2017-08-04 14:00:00,48.15,48.2,48.09,48.1,19921.0,48.15,48.2,48.09,48.1,19921.0
2017-08-04 14:10:00,48.1,48.23,48.03,48.23,27057.0,48.1,48.23,48.03,48.23,27057.0
2017-08-04 14:20:00,48.23,48.27,48.13,48.17,23515.0,48.23,48.27,48.13,48.17,23515.0
2017-08-04 14:30:00,48.16,48.2,48.07,48.12,12888.0,48.16,48.2,48.07,48.12,12888.0
2017-08-04 14:40:00,48.11,48.12,48.07,48.07,8164.0,48.11,48.12,48.07,48.07,8164.0
2017-08-04 14:50:00,48.07,48.16,48.07,48.14,11439.0,48.07,48.16,48.07,48.14,11439.0
2017-08-04 15:00:00,48.16,48.21,48.15,48.19,16286.0,48.16,48.21,48.15,48.19,16286.0
2017-08-04 15:10:00,48.2,48.22,48.11,48.12,24801.0,48.2,48.22,48.11,48.12,24801.0
2017-08-04 15:20:00,48.12,48.15,48.07,48.12,28695.0,48.12,48.15,48.07,48.12,28695.0
2017-08-04 15:30:00,48.11,48.13,48.05,48.06,25505.0,48.11,48.13,48.05,48.06,25505.0
2017-08-04 15:40:00,48.05,48.11,47.89,47.96,112650.0,48.05,48.11,47.89,47.96,112650.0
2017-08-04 15:50:00,47.96,48.03,47.92,47.98,121695.0,47.96,48.03,47.92,47.98,121695.0
2017-08-07 09:30:00,48.11,48.72,48.02,48.71,73465.0,48.11,48.72,48.02,48.71,73465.0
2017-08-07 09:40:00,48.75,48.88,48.56,48.69,66779.0,48.75,48.88,48.56,48.69,66779.0
2017-08-07 09:50:00,48.66,48.69,48.46,48.62,47344.0,48.66,48.69,48.46,48.62,47344.0
2017-08-07 10:00:00,48.63,48.8,48.58,48.8,21505.0,48.63,48.8,48.58,48.8,21505.0
2017-08-07 10:10:00,48.79,48.82,48.55,48.63,37432.0,48.79,48.82,48.55,48.63,37432.0
2017-08-07 10:20:00,48.64,48.72,48.6,48.62,63579.0,48.64,48.72,48.6,48.62,63579.0
2017-08-07 10:30:00,48.64,48.64,48.41,48.45,62813.0,48.64,48.64,48.41,48.45,62813.0
2017-08-07 10:40:00,48.45,48.45,48.31,48.36,25058.0,48.45,48.45,48.31,48.36,25058.0
2017-08-07 10:50:00,48.36,48.48,48.33,48.45,16301.0,48.36,48.48,48.33,48.45,16301.0
2017-08-07 11:00:00,48.45,48.47,48.4,48.41,13228.0,48.45,48.47,48.4,48.41,13228.0
2017-08-07 11:10:00,48.42,48.46,48.35,48.45,16585.0,48.42,48.46,48.35,48.45,16585.0
2017-08-07 11:20:00,48.45,48.64,48.43,48.61,19995.0,48.45,48.64,48.43,48.61,19995.0
2017-08-07 11:30:00,48.65,48.89,48.64,48.88,29222.0,48.65,48.89,48.64,48.88,29222.0
2017-08-07 11:40:00,48.88,48.9,48.71,48.84,19984.0,48.88,48.9,48.71,48.84,19984.0
2017-08-07 11:50:00,48.85,48.88,48.74,48.77,21625.0,48.85,48.88,48.74,48.77,21625.0
2017-08-07 12:00:00,48.78,48.93,48.78,48.8,22905.0,48.78,48.93,48.78,48.8,22905.0
2017-08-07 12:10:00,48.81,48.88,48.62,48.7,26396.0,48.81,48.88,48.62,48.7,26396.0
2017-08-07 12:20:00,48.71,48.78,48.65,48.78,10947.0,48.71,48.78,48.65,48.78,10947.0
2017-08-07 12:30:00,48.8,48.89,48.79,48.89,17765.0,48.8,48.89,48.79,48.89,17765.0
2017-08-07 12:40:00,48.9,48.92,48.81,48.9,13732.0,48.9,48.92,48.81,48.9,13732.0
2017-08-07 12:50:00,48.89,49.0,48.88,48.95,36043.0,48.89,49.0,48.88,48.95,36043.0
2017-08-07 13:00:00,48.95,48.97,48.86,48.87,19110.0,48.95,48.97,48.86,48.87,19110.0
2017-08-07 13:10:00,48.86,48.87,48.77,48.8,11627.0,48.86,48.87,48.77,48.8,11627.0
2017-08-07 13:20:00,48.8,48.9,48.78,48.9,10142.0,48.8,48.9,48.78,48.9,10142.0
2017-08-07 13:30:00,48.89,48.96,48.86,48.91,12778.0,48.89,48.96,48.86,48.91,12778.0
2017-08-07 13:40:00,48.91,48.93,48.77,48.77,9870.0,48.91,48.93,48.77,48.77,9870.0
2017-08-07 13:50:00,48.79,48.79,48.68,48.72,20951.0,48.79,48.79,48.68,48.72,20951.0
2017-08-07 14:00:00,48.71,48.72,48.6,48.61,29456.0,48.71,48.72,48.6,48.61,29456.0
2017-08-07 14:10:00,48.62,48.63,48.49,48.5,28880.0,48.62,48.63,48.49,48.5,28880.0
2017-08-07 14:20:00,48.5,48.61,48.48,48.6,8971.0,48.5,48.61,48.48,48.6,8971.0
2017-08-07 14:30:00,48.6,48.61,48.52,48.54,14622.0,48.6,48.61,48.52,48.54,14622.0
2017-08-07 14:40:00,48.54,48.58,48.53,48.55,13642.0,48.54,48.58,48.53,48.55,13642.0
2017-08-07 14:50:00,48.56,48.62,48.53,48.55,19723.0,48.56,48.62,48.53,48.55,19723.0
2017-08-07 15:00:00,48.56,48.61,48.55,48.61,12150.0,48.56,48.61,48.55,48.61,12150.0
2017-08-07 15:10:00,48.61,48.67,48.6,48.67,18976.0,48.61,48.67,48.6,48.67,18976.0
2017-08-07 15:20:00,48.66,48.72,48.66,48.72,20981.0,48.66,48.72,48.66,48.72,20981.0
2017-08-07 15:30:00,48.72,48.73,48.67,48.67,35220.0,48.72,48.73,48.67,48.67,35220.0
2017-08-07 15:40:00,48.69,48.76,48.64,48.75,49083.0,48.69,48.76,48.64,48.75,49083.0
2017-08-07 15:50:00,48.75,48.75,48.56,48.58,118297.0,48.75,48.75,48.56,48.58,118297.0
2017-08-08 09:30:00,48.66,48.96,48.61,48.81,71570.0,48.66,48.96,48.61,48.81,71570.0
2017-08-08 09:40:00,48.72,48.77,48.37,48.37,59286.0,48.72,48.77,48.37,48.37,59286.0
2017-08-08 09:50:00,48.36,48.46,48.18,48.4,36328.0,48.36,48.46,48.18,48.4,36328.0
2017-08-08 10:00:00,48.34,48.4,48.16,48.4,17512.0,48.34,48.4,48.16,48.4,17512.0
2017-08-08 10:10:00,48.35,48.46,48.2,48.38,21918.0,48.35,48.46,48.2,48.38,21918.0
2017-08-08 10:20:00,48.31,48.48,48.29,48.34,22975.0,48.31,48.48,48.29,48.34,22975.0
2017-08-08 10:30:00,48.37,48.47,48.37,48.42,19978.0,48.37,48.47,48.37,48.42,19978.0
2017-08-08 10:40:00,48.42,48.43,48.3,48.37,19292.0,48.42,48.43,48.3,48.37,19292.0
2017-08-08 10:50:00,48.35,48.42,48.26,48.39,11618.0,48.35,48.42,48.26,48.39,11618.0
2017-08-08 11:00:00,48.41,48.45,48.35,48.44,11391.0,48.41,48.45,48.35,48.44,11391.0
2017-08-08 11:10:00,48.41,48.5,48.37,48.43,22087.0,48.41,48.5,48.37,48.43,22087.0
2017-08-08 11:20:00,48.4,48.45,48.38,48.38,13459.0,48.4,48.45,48.38,48.38,13459.0
2017-08-08 11:30:00,48.38,48.49,48.38,48.46,14693.0,48.38,48.49,48.38,48.46,14693.0
2017-08-08 11:40:00,48.47,48.55,48.4,48.46,21472.0,48.47,48.55,48.4,48.46,21472.0
2017-08-08 11:50:00,48.48,48.57,48.46,48.47,16408.0,48.48,48.57,48.46,48.47,16408.0
2017-08-08 12:00:00,48.47,48.52,48.41,48.46,13247.0,48.47,48.52,48.41,48.46,13247.0
2017-08-08 12:10:00,48.52,48.56,48.45,48.45,9466.0,48.52,48.56,48.45,48.45,9466.0
2017-08-08 12:20:00,48.47,48.49,48.37,48.37,5218.0,48.47,48.49,48.37,48.37,5218.0
2017-08-08 12:30:00,48.39,48.4,48.21,48.22,15653.0,48.39,48.4,48.21,48.22,15653.0
2017-08-08 12:40:00,48.23,48.27,48.15,48.23,32579.0,48.23,48.27,48.15,48.23,32579.0
2017-08-08 12:50:00,48.22,48.3,48.15,48.2,20497.0,48.22,48.3,48.15,48.2,20497.0
2017-08-08 13:00:00,48.22,48.22,48.11,48.16,15336.0,48.22,48.22,48.11,48.16,15336.0
2017-08-08 13:10:00,48.18,48.2,48.14,48.18,11437.0,48.18,48.2,48.14,48.18,11437.0
2017-08-08 13:20:00,48.17,48.23,48.09,48.09,48089.0,48.17,48.23,48.09,48.09,48089.0
2017-08-08 13:30:00,48.09,48.13,47.95,47.99,33463.0,48.09,48.13,47.95,47.99,33463.0
2017-08-08 13:40:00,47.99,48.1,47.99,48.08,24541.0,47.99,48.1,47.99,48.08,24541.0
2017-08-08 13:50:00,48.1,48.15,48.05,48.08,21085.0,48.1,48.15,48.05,48.08,21085.0
2017-08-08 14:00:00,48.08,48.13,48.02,48.1,11283.0,48.08,48.13,48.02,48.1,11283.0
2017-08-08 14:10:00,48.1,48.15,48.1,48.14,19929.0,48.1,48.15,48.1,48.14,19929.0
2017-08-08 14:20:00,48.15,48.15,48.08,48.08,11156.0,48.15,48.15,48.08,48.08,11156.0
2017-08-08 14:30:00,48.09,48.13,48.07,48.1,8882.0,48.09,48.13,48.07,48.1,8882.0
2017-08-08 14:40:00,48.1,48.1,48.03,48.05,13672.0,48.1,48.1,48.03,48.05,13672.0
2017-08-08 14:50:00,48.06,48.1,48.06,48.06,20248.0,48.06,48.1,48.06,48.06,20248.0
2017-08-08 15:00:00,48.07,48.09,47.98,48.0,10578.0,48.07,48.09,47.98,48.0,10578.0
2017-08-08 15:10:00,48.01,48.02,47.87,47.9,32995.0,48.01,48.02,47.87,47.9,32995.0
2017-08-08 15:20:00,47.9,47.91,47.62,47.67,48971.0,47.9,47.91,47.62,47.67,48971.0
2017-08-08 15:30:00,47.67,47.69,47.56,47.65,41800.0,47.67,47.69,47.56,47.65,41800.0
2017-08-08 15:40:00,47.65,47.73,47.64,47.72,63621.0,47.65,47.73,47.64,47.72,63621.0
2017-08-08 15:50:00,47.73,47.9,47.73,47.83,194825.0,47.73,47.9,47.73,47.83,194825.0
2017-08-09 09:30:00,47.5,47.71,47.16,47.68,47835.0,47.5,47.71,47.16,47.68,47835.0
2017-08-09 09:40:00,47.66,47.75,47.47,47.68,20688.0,47.66,47.75,47.47,47.68,20688.0
2017-08-09 09:50:00,47.62,47.68,47.45,47.61,22007.0,47.62,47.68,47.45,47.61,22007.0
2017-08-09 10:00:00,47.56,47.89,47.56,47.85,49779.0,47.56,47.89,47.56,47.85,49779.0
2017-08-09 10:10:00,47.86,47.87,47.69,47.75,26071.0,47.86,47.87,47.69,47.75,26071.0
2017-08-09 10:20:00,47.78,47.8,47.59,47.69,16538.0,47.78,47.8,47.59,47.69,16538.0
2017-08-09 10:30:00,47.64,47.81,47.62,47.73,17650.0,47.64,47.81,47.62,47.73,17650.0
2017-08-09 10:40:00,47.75,47.76,47.66,47.72,11092.0,47.75,47.76,47.66,47.72,11092.0
2017-08-09 10:50:00,47.74,47.8,47.69,47.76,17757.0,47.74,47.8,47.69,47.76,17757.0
2017-08-09 11:00:00,47.76,47.79,47.68,47.74,10946.0,47.76,47.79,47.68,47.74,10946.0
2017-08-09 11:10:00,47.77,47.77,47.61,47.7,11856.0,47.77,47.77,47.61,47.7,11856.0
2017-08-09 11:20:00,47.64,47.75,47.61,47.67,12005.0,47.64,47.75,47.61,47.67,12005.0
2017-08-09 11:30:00,47.72,47.78,47.69,47.77,12779.0,47.72,47.78,47.69,47.77,12779.0
2017-08-09 11:40:00,47.78,47.78,47.67,47.74,9257.0,47.78,47.78,47.67,47.74,9257.0
2017-08-09 11:50:00,47.7,47.78,47.6,47.72,24404.0,47.7,47.78,47.6,47.72,24404.0
2017-08-09 12:00:00,47.7,47.78,47.7,47.7,11371.0,47.7,47.78,47.7,47.7,11371.0
2017-08-09 12:10:00,47.71,47.73,47.58,47.61,19536.0,47.71,47.73,47.58,47.61,19536.0
2017-08-09 12:20:00,47.59,47.64,47.56,47.61,17400.0,47.59,47.64,47.56,47.61,17400.0
2017-08-09 12:30:00,47.63,47.63,47.5,47.59,11747.0,47.63,47.63,47.5,47.59,11747.0
2017-08-09 12:40:00,47.58,47.6,47.49,47.49,9999.0,47.58,47.6,47.49,47.49,9999.0
2017-08-09 12:50:00,47.5,47.53,47.5,47.53,15350.0,47.5,47.53,47.5,47.53,15350.0
2017-08-09 13:00:00,47.52,47.54,47.47,47.51,23644.0,47.52,47.54,47.47,47.51,23644.0
2017-08-09 13:10:00,47.5,47.62,47.49,47.56,11719.0,47.5,47.62,47.49,47.56,11719.0
2017-08-09 13:20:00,47.59,47.6,47.49,47.52,21081.0,47.59,47.6,47.49,47.52,21081.0
2017-08-09 13:30:00,47.51,47.55,47.5,47.51,6764.0,47.51,47.55,47.5,47.51,6764.0
2017-08-09 13:40:00,47.51,47.52,47.42,47.43,14270.0,47.51,47.52,47.42,47.43,14270.0
2017-08-09 13:50:00,47.42,47.45,47.26,47.29,23755.0,47.42,47.45,47.26,47.29,23755.0
2017-08-09 14:00:00,47.3,47.33,47.27,47.33,14030.0,47.3,47.33,47.27,47.33,14030.0
2017-08-09 14:10:00,47.34,47.34,47.25,47.27,14336.0,47.34,47.34,47.25,47.27,14336.0
2017-08-09 14:20:00,47.26,47.3,47.11,47.2,39541.0,47.26,47.3,47.11,47.2,39541.0
2017-08-09 14:30:00,47.22,47.22,47.11,47.11,20629.0,47.22,47.22,47.11,47.11,20629.0
2017-08-09 14:40:00,47.13,47.17,47.03,47.09,28281.0,47.13,47.17,47.03,47.09,28281.0
2017-08-09 14:50:00,47.06,47.2,47.06,47.18,16687.0,47.06,47.2,47.06,47.18,16687.0
2017-08-09 15:00:00,47.18,47.23,47.16,47.2,19145.0,47.18,47.23,47.16,47.2,19145.0
2017-08-09 15:10:00,47.2,47.26,47.17,47.23,25952.0,47.2,47.26,47.17,47.23,25952.0
2017-08-09 15:20:00,47.22,47.31,47.19,47.28,28241.0,47.22,47.31,47.19,47.28,28241.0
2017-08-09 15:30:00,47.29,47.33,47.23,47.32,29936.0,47.29,47.33,47.23,47.32,29936.0
2017-08-09 15:40:00,47.33,47.41,47.28,47.41,61469.0,47.33,47.41,47.28,47.41,61469.0
2017-08-09 15:50:00,47.45,47.47,47.37,47.42,104694.0,47.45,47.47,47.37,47.42,104694.0
2017-08-10 09:30:00,47.24,47.38,47.11,47.14,28819.0,47.24,47.38,47.11,47.14,28819.0
2017-08-10 09:40:00,47.16,47.21,46.99,47.01,81891.0,47.16,47.21,46.99,47.01,81891.0
2017-08-10 09:50:00,47.0,47.2,46.98,47.05,31846.0,47.0,47.2,46.98,47.05,31846.0
2017-08-10 10:00:00,47.07,47.07,46.71,46.74,60103.0,47.07,47.07,46.71,46.74,60103.0
2017-08-10 10:10:00,46.72,46.83,46.45,46.82,114403.0,46.72,46.83,46.45,46.82,114403.0
2017-08-10 10:20:00,46.8,47.06,46.8,46.88,37042.0,46.8,47.06,46.8,46.88,37042.0
2017-08-10 10:30:00,46.91,46.97,46.88,46.93,17608.0,46.91,46.97,46.88,46.93,17608.0
2017-08-10 10:40:00,46.93,47.03,46.9,46.97,23116.0,46.93,47.03,46.9,46.97,23116.0
2017-08-10 10:50:00,46.96,47.01,46.89,46.99,9330.0,46.96,47.01,46.89,46.99,9330.0
2017-08-10 11:00:00,46.98,47.03,46.8,46.86,7970.0,46.98,47.03,46.8,46.86,7970.0
2017-08-10 11:10:00,46.93,46.98,46.86,46.89,16203.0,46.93,46.98,46.86,46.89,16203.0
2017-08-10 11:20:00,46.88,46.91,46.7,46.84,16462.0,46.88,46.91,46.7,46.84,16462.0
2017-08-10 11:30:00,46.86,47.05,46.84,47.04,27902.0,46.86,47.05,46.84,47.04,27902.0
2017-08-10 11:40:00,47.06,47.07,46.94,47.02,19914.0,47.06,47.07,46.94,47.02,19914.0
2017-08-10 11:50:00,47.01,47.01,46.85,46.85,12786.0,47.01,47.01,46.85,46.85,12786.0
2017-08-10 12:00:00,46.84,46.85,46.67,46.79,18784.0,46.84,46.85,46.67,46.79,18784.0
2017-08-10 12:10:00,46.86,46.98,46.84,46.84,14845.0,46.86,46.98,46.84,46.84,14845.0
2017-08-10 12:20:00,46.79,46.86,46.73,46.82,25607.0,46.79,46.86,46.73,46.82,25607.0
2017-08-10 12:30:00,46.81,46.81,46.6,46.64,14133.0,46.81,46.81,46.6,46.64,14133.0
2017-08-10 12:40:00,46.62,46.79,46.61,46.75,9927.0,46.62,46.79,46.61,46.75,9927.0
2017-08-10 12:50:00,46.75,46.87,46.7,46.86,20610.0,46.75,46.87,46.7,46.86,20610.0
2017-08-10 13:00:00,46.87,46.98,46.86,46.92,14162.0,46.87,46.98,46.86,46.92,14162.0
2017-08-10 13:10:00,46.89,47.01,46.89,46.93,13650.0,46.89,47.01,46.89,46.93,13650.0
2017-08-10 13:20:00,46.91,47.13,46.88,47.11,17461.0,46.91,47.13,46.88,47.11,17461.0
2017-08-10 13:30:00,47.12,47.13,47.01,47.02,38487.0,47.12,47.13,47.01,47.02,38487.0
2017-08-10 13:40:00,47.01,47.03,46.83,46.9,14818.0,47.01,47.03,46.83,46.9,14818.0
2017-08-10 13:50:00,46.89,47.01,46.83,46.98,12025.0,46.89,47.01,46.83,46.98,12025.0
2017-08-10 14:00:00,46.98,47.0,46.86,46.96,10224.0,46.98,47.0,46.86,46.96,10224.0
2017-08-10 14:10:00,46.97,47.1,46.95,47.1,13405.0,46.97,47.1,46.95,47.1,13405.0
2017-08-10 14:20:00,47.1,47.13,47.03,47.04,12989.0,47.1,47.13,47.03,47.04,12989.0
2017-08-10 14:30:00,47.02,47.12,47.0,47.04,16057.0,47.02,47.12,47.0,47.04,16057.0
2017-08-10 14:40:00,47.0,47.1,46.92,47.08,11804.0,47.0,47.1,46.92,47.08,11804.0
2017-08-10 14:50:00,47.07,47.07,46.89,46.92,15326.0,47.07,47.07,46.89,46.92,15326.0
2017-08-10 15:00:00,46.93,46.98,46.82,46.96,23800.0,46.93,46.98,46.82,46.96,23800.0
2017-08-10 15:10:00,46.97,46.97,46.74,46.83,32604.0,46.97,46.97,46.74,46.83,32604.0
2017-08-10 15:20:00,46.84,46.84,46.73,46.78,26812.0,46.84,46.84,46.73,46.78,26812.0
2017-08-10 15:30:00,46.79,46.81,46.74,46.75,41647.0,46.79,46.81,46.74,46.75,41647.0
2017-08-10 15:40:00,46.75,46.81,46.68,46.7,54839.0,46.75,46.81,46.68,46.7,54839.0
2017-08-10 15:50:00,46.67,46.85,46.64,46.75,73073.0,46.67,46.85,46.64,46.75,73073.0
2017-08-11 09:30:00,46.57,47.07,46.53,46.84,39853.0,46.57,47.07,46.53,46.84,39853.0
2017-08-11 09:40:00,46.83,47.15,46.81,47.07,29644.0,46.83,47.15,46.81,47.07,29644.0
2017-08-11 09:50:00,47.07,47.25,47.02,47.23,26291.0,47.07,47.25,47.02,47.23,26291.0
2017-08-11 10:00:00,47.16,47.48,47.11,47.44,26175.0,47.16,47.48,47.11,47.44,26175.0
2017-08-11 10:10:00,47.44,47.66,47.44,47.61,53390.0,47.44,47.66,47.44,47.61,53390.0
2017-08-11 10:20:00,47.62,47.63,47.52,47.53,19565.0,47.62,47.63,47.52,47.53,19565.0
2017-08-11 10:30:00,47.54,47.76,47.49,47.73,34828.0,47.54,47.76,47.49,47.73,34828.0
2017-08-11 10:40:00,47.74,47.79,47.54,47.67,35539.0,47.74,47.79,47.54,47.67,35539.0
2017-08-11 10:50:00,47.67,47.71,47.54,47.69,14160.0,47.67,47.71,47.54,47.69,14160.0
2017-08-11 11:00:00,47.68,47.69,47.58,47.6,19738.0,47.68,47.69,47.58,47.6,19738.0
2017-08-11 11:10:00,47.59,47.69,47.56,47.57,12785.0,47.59,47.69,47.56,47.57,12785.0
2017-08-11 11:20:00,47.56,47.56,47.27,47.32,26634.0,47.56,47.56,47.27,47.32,26634.0
2017-08-11 11:30:00,47.35,47.56,47.32,47.56,18059.0,47.35,47.56,47.32,47.56,18059.0
2017-08-11 11:40:00,47.54,47.66,47.54,47.61,12173.0,47.54,47.66,47.54,47.61,12173.0
2017-08-11 11:50:00,47.64,47.64,47.46,47.46,7163.0,47.64,47.64,47.46,47.46,7163.0
2017-08-11 12:00:00,47.49,47.64,47.49,47.62,7906.0,47.49,47.64,47.49,47.62,7906.0
2017-08-11 12:10:00,47.62,47.67,47.61,47.63,7868.0,47.62,47.67,47.61,47.63,7868.0
2017-08-11 12:20:00,47.64,47.67,47.54,47.54,12490.0,47.64,47.67,47.54,47.54,12490.0
2017-08-11 12:30:00,47.58,47.64,47.58,47.64,3924.0,47.58,47.64,47.58,47.64,3924.0
2017-08-11 12:40:00,47.62,47.71,47.62,47.67,12746.0,47.62,47.71,47.62,47.67,12746.0
2017-08-11 12:50:00,47.67,47.67,47.57,47.59,5818.0,47.67,47.67,47.57,47.59,5818.0
2017-08-11 13:00:00,47.6,47.79,47.53,47.75,23692.0,47.6,47.79,47.53,47.75,23692.0
2017-08-11 13:10:00,47.77,47.8,47.69,47.71,12990.0,47.77,47.8,47.69,47.71,12990.0
2017-08-11 13:20:00,47.74,47.75,47.63,47.69,18385.0,47.74,47.75,47.63,47.69,18385.0
2017-08-11 13:30:00,47.68,47.75,47.58,47.59,8193.0,47.68,47.75,47.58,47.59,8193.0
2017-08-11 13:40:00,47.6,47.71,47.57,47.68,16832.0,47.6,47.71,47.57,47.68,16832.0
2017-08-11 13:50:00,47.67,47.75,47.65,47.65,10685.0,47.67,47.75,47.65,47.65,10685.0
2017-08-11 14:00:00,47.65,47.78,47.65,47.74,18699.0,47.65,47.78,47.65,47.74,18699.0
2017-08-11 14:10:00,47.74,47.76,47.67,47.68,21356.0,47.74,47.76,47.67,47.68,21356.0
2017-08-11 14:20:00,47.67,47.7,47.62,47.64,17211.0,47.67,47.7,47.62,47.64,17211.0
2017-08-11 14:30:00,47.63,47.63,47.47,47.51,12868.0,47.63,47.63,47.47,47.51,12868.0
2017-08-11 14:40:00,47.53,47.61,47.53,47.54,9699.0,47.53,47.61,47.53,47.54,9699.0
2017-08-11 14:50:00,47.55,47.56,47.46,47.46,10692.0,47.55,47.56,47.46,47.46,10692.0
2017-08-11 15:00:00,47.47,47.58,47.45,47.55,15124.0,47.47,47.58,47.45,47.55,15124.0
2017-08-11 15:10:00,47.57,47.6,47.53,47.53,19008.0,47.57,47.6,47.53,47.53,19008.0
2017-08-11 15:20:00,47.54,47.73,47.53,47.65,20743.0,47.54,47.73,47.53,47.65,20743.0
2017-08-11 15:30:00,47.66,47.67,47.55,47.67,42010.0,47.66,47.67,47.55,47.67,42010.0
2017-08-11 15:40:00,47.67,47.68,47.53,47.55,64686.0,47.67,47.68,47.53,47.55,64686.0
2017-08-11 15:50:00,47.54,47.56,47.51,47.54,70544.0,47.54,47.56,47.51,47.54,70544.0
2017-08-14 09:30:00,47.55,47.94,47.33,47.69,63013.0,47.55,47.94,47.33,47.69,63013.0
2017-08-14 09:40:00,47.69,47.75,47.13,47.75,38462.0,47.69,47.75,47.13,47.75,38462.0
2017-08-14 09:50:00,47.78,47.78,47.47,47.65,22888.0,47.78,47.78,47.47,47.65,22888.0
2017-08-14 10:00:00,47.7,47.8,47.57,47.59,19102.0,47.7,47.8,47.57,47.59,19102.0
2017-08-14 10:10:00,47.61,47.91,47.61,47.86,38707.0,47.61,47.91,47.61,47.86,38707.0
2017-08-14 10:20:00,47.86,48.1,47.81,48.04,53298.0,47.86,48.1,47.81,48.04,53298.0
2017-08-14 10:30:00,48.03,48.17,47.96,48.07,36995.0,48.03,48.17,47.96,48.07,36995.0
2017-08-14 10:40:00,48.08,48.49,48.08,48.49,58894.0,48.08,48.49,48.08,48.49,58894.0
2017-08-14 10:50:00,48.48,48.59,48.37,48.44,52760.0,48.48,48.59,48.37,48.44,52760.0
2017-08-14 11:00:00,48.38,48.45,48.3,48.31,24926.0,48.38,48.45,48.3,48.31,24926.0
2017-08-14 11:10:00,48.31,48.35,48.28,48.34,19713.0,48.31,48.35,48.28,48.34,19713.0
2017-08-14 11:20:00,48.35,48.47,48.33,48.43,17086.0,48.35,48.47,48.33,48.43,17086.0
2017-08-14 11:30:00,48.45,48.51,48.35,48.35,24842.0,48.45,48.51,48.35,48.35,24842.0
2017-08-14 11:40:00,48.38,48.52,48.33,48.45,18921.0,48.38,48.52,48.33,48.45,18921.0
2017-08-14 11:50:00,48.48,48.59,48.36,48.57,35164.0,48.48,48.59,48.36,48.57,35164.0
2017-08-14 12:00:00,48.58,48.65,48.55,48.61,19273.0,48.58,48.65,48.55,48.61,19273.0
2017-08-14 12:10:00,48.6,48.6,48.46,48.47,10787.0,48.6,48.6,48.46,48.47,10787.0
2017-08-14 12:20:00,48.49,48.74,48.48,48.66,50554.0,48.49,48.74,48.48,48.66,50554.0
2017-08-14 12:30:00,48.63,48.75,48.61,48.75,22898.0,48.63,48.75,48.61,48.75,22898.0
2017-08-14 12:40:00,48.75,48.86,48.62,48.65,26140.0,48.75,48.86,48.62,48.65,26140.0
2017-08-14 12:50:00,48.65,48.78,48.61,48.73,21785.0,48.65,48.78,48.61,48.73,21785.0
2017-08-14 13:00:00,48.76,48.83,48.72,48.75,13195.0,48.76,48.83,48.72,48.75,13195.0
2017-08-14 13:10:00,48.73,48.91,48.73,48.9,34479.0,48.73,48.91,48.73,48.9,34479.0
2017-08-14 13:20:00,48.87,48.91,48.77,48.79,24312.0,48.87,48.91,48.77,48.79,24312.0
2017-08-14 13:30:00,48.79,48.96,48.77,48.93,18229.0,48.79,48.96,48.77,48.93,18229.0
2017-08-14 13:40:00,48.92,48.92,48.81,48.86,15439.0,48.92,48.92,48.81,48.86,15439.0
2017-08-14 13:50:00,48.84,48.93,48.83,48.91,28125.0,48.84,48.93,48.83,48.91,28125.0
2017-08-14 14:00:00,48.89,48.9,48.8,48.8,9692.0,48.89,48.9,48.8,48.8,9692.0
2017-08-14 14:10:00,48.81,48.86,48.74,48.83,35562.0,48.81,48.86,48.74,48.83,35562.0
2017-08-14 14:20:00,48.86,48.93,48.84,48.93,17996.0,48.86,48.93,48.84,48.93,17996.0
2017-08-14 14:30:00,48.93,48.95,48.88,48.9,17746.0,48.93,48.95,48.88,48.9,17746.0
2017-08-14 14:40:00,48.89,48.89,48.79,48.79,15980.0,48.89,48.89,48.79,48.79,15980.0
2017-08-14 14:50:00,48.77,48.81,48.72,48.73,14688.0,48.77,48.81,48.72,48.73,14688.0
2017-08-14 15:00:00,48.73,48.76,48.66,48.74,19285.0,48.73,48.76,48.66,48.74,19285.0
2017-08-14 15:10:00,48.78,48.92,48.75,48.91,37782.0,48.78,48.92,48.75,48.91,37782.0
2017-08-14 15:20:00,48.91,49.02,48.89,49.02,39971.0,48.91,49.02,48.89,49.02,39971.0
2017-08-14 15:30:00,49.02,49.04,48.94,49.0,56988.0,49.02,49.04,48.94,49.0,56988.0
2017-08-14 15:40:00,48.99,48.99,48.87,48.87,73855.0,48.99,48.99,48.87,48.87,73855.0
2017-08-14 15:50:00,48.88,48.94,48.86,48.88,153248.0,48.88,48.94,48.86,48.88,153248.0
2017-08-15 09:30:00,48.98,49.01,48.52,48.84,62309.0,48.98,49.01,48.52,48.84,62309.0
2017-08-15 09:40:00,48.79,48.93,48.38,48.41,34555.0,48.79,48.93,48.38,48.41,34555.0
2017-08-15 09:50:00,48.42,48.79,48.42,48.76,26043.0,48.42,48.79,48.42,48.76,26043.0
2017-08-15 10:00:00,48.78,48.87,48.6,48.6,30020.0,48.78,48.87,48.6,48.6,30020.0
2017-08-15 10:10:00,48.62,48.71,48.47,48.57,29864.0,48.62,48.71,48.47,48.57,29864.0
2017-08-15 10:20:00,48.59,48.88,48.59,48.8,26829.0,48.59,48.88,48.59,48.8,26829.0
2017-08-15 10:30:00,48.81,48.86,48.69,48.76,26667.0,48.81,48.86,48.69,48.76,26667.0
2017-08-15 10:40:00,48.76,48.88,48.66,48.66,15669.0,48.76,48.88,48.66,48.66,15669.0
2017-08-15 10:50:00,48.67,48.78,48.63,48.74,19817.0,48.67,48.78,48.63,48.74,19817.0
2017-08-15 11:00:00,48.74,48.95,48.74,48.78,39065.0,48.74,48.95,48.74,48.78,39065.0
2017-08-15 11:10:00,48.79,49.02,48.79,49.02,26970.0,48.79,49.02,48.79,49.02,26970.0
2017-08-15 11:20:00,49.01,49.24,49.0,49.18,55887.0,49.01,49.24,49.0,49.18,55887.0
2017-08-15 11:30:00,49.2,49.27,49.12,49.15,27496.0,49.2,49.27,49.12,49.15,27496.0
2017-08-15 11:40:00,49.16,49.22,49.0,49.11,16989.0,49.16,49.22,49.0,49.11,16989.0
2017-08-15 11:50:00,49.11,49.23,48.95,49.2,17850.0,49.11,49.23,48.95,49.2,17850.0
2017-08-15 12:00:00,49.22,49.29,49.2,49.28,20661.0,49.22,49.29,49.2,49.28,20661.0
2017-08-15 12:10:00,49.25,49.61,49.24,49.57,65343.0,49.25,49.61,49.24,49.57,65343.0
2017-08-15 12:20:00,49.56,49.65,49.51,49.64,28647.0,49.56,49.65,49.51,49.64,28647.0
2017-08-15 12:30:00,49.65,49.65,49.38,49.41,23096.0,49.65,49.65,49.38,49.41,23096.0
2017-08-15 12:40:00,49.42,49.48,49.36,49.43,13800.0,49.42,49.48,49.36,49.43,13800.0
2017-08-15 12:50:00,49.43,49.44,49.33,49.37,10590.0,49.43,49.44,49.33,49.37,10590.0
2017-08-15 13:00:00,49.37,49.38,49.16,49.2,23598.0,49.37,49.38,49.16,49.2,23598.0
2017-08-15 13:10:00,49.21,49.27,49.17,49.19,14341.0,49.21,49.27,49.17,49.19,14341.0
2017-08-15 13:20:00,49.2,49.33,49.17,49.31,11745.0,49.2,49.33,49.17,49.31,11745.0
2017-08-15 13:30:00,49.3,49.33,49.15,49.2,22975.0,49.3,49.33,49.15,49.2,22975.0
2017-08-15 13:40:00,49.22,49.25,49.17,49.24,14003.0,49.22,49.25,49.17,49.24,14003.0
2017-08-15 13:50:00,49.24,49.26,49.13,49.19,17553.0,49.24,49.26,49.13,49.19,17553.0
2017-08-15 14:00:00,49.19,49.26,49.11,49.23,19153.0,49.19,49.26,49.11,49.23,19153.0
2017-08-15 14:10:00,49.24,49.29,49.19,49.19,9571.0,49.24,49.29,49.19,49.19,9571.0
2017-08-15 14:20:00,49.19,49.26,49.19,49.26,12465.0,49.19,49.26,49.19,49.26,12465.0
2017-08-15 14:30:00,49.25,49.25,49.12,49.13,13715.0,49.25,49.25,49.12,49.13,13715.0
2017-08-15 14:40:00,49.13,49.16,49.0,49.05,25566.0,49.13,49.16,49.0,49.05,25566.0
2017-08-15 14:50:00,49.03,49.11,49.0,49.06,16849.0,49.03,49.11,49.0,49.06,16849.0
2017-08-15 15:00:00,49.04,49.22,49.04,49.2,23262.0,49.04,49.22,49.04,49.2,23262.0
2017-08-15 15:10:00,49.19,49.19,49.14,49.15,11147.0,49.19,49.19,49.14,49.15,11147.0
2017-08-15 15:20:00,49.16,49.16,49.06,49.12,24747.0,49.16,49.16,49.06,49.12,24747.0
2017-08-15 15:30:00,49.12,49.14,49.06,49.12,37426.0,49.12,49.14,49.06,49.12,37426.0
2017-08-15 15:40:00,49.12,49.18,49.08,49.18,48842.0,49.12,49.18,49.08,49.18,48842.0
2017-08-15 15:50:00,49.17,49.17,49.06,49.09,70061.0,49.17,49.17,49.06,49.09,70061.0
2017-08-16 09:30:00,49.82,50.0,49.16,49.46,114477.0,49.82,50.0,49.16,49.46,114477.0
2017-08-16 09:40:00,49.5,49.65,49.2,49.3,39288.0,49.5,49.65,49.2,49.3,39288.0
2017-08-16 09:50:00,49.3,49.57,49.17,49.45,38229.0,49.3,49.57,49.17,49.45,38229.0
2017-08-16 10:00:00,49.46,49.77,49.41,49.7,40804.0,49.46,49.77,49.41,49.7,40804.0
2017-08-16 10:10:00,49.66,49.74,49.55,49.67,42398.0,49.66,49.74,49.55,49.67,42398.0
2017-08-16 10:20:00,49.67,49.94,49.63,49.93,59722.0,49.67,49.94,49.63,49.93,59722.0
2017-08-16 10:30:00,49.95,49.99,49.71,49.88,58544.0,49.95,49.99,49.71,49.88,58544.0
2017-08-16 10:40:00,49.87,50.08,49.83,50.07,84438.0,49.87,50.08,49.83,50.07,84438.0
2017-08-16 10:50:00,50.1,50.12,49.96,49.98,48696.0,50.1,50.12,49.96,49.98,48696.0
2017-08-16 11:00:00,49.96,49.99,49.79,49.84,28351.0,49.96,49.99,49.79,49.84,28351.0
2017-08-16 11:10:00,49.82,49.86,49.68,49.79,28784.0,49.82,49.86,49.68,49.79,28784.0
2017-08-16 11:20:00,49.84,49.89,49.78,49.85,20105.0,49.84,49.89,49.78,49.85,20105.0
2017-08-16 11:30:00,49.81,49.98,49.81,49.89,19733.0,49.81,49.98,49.81,49.89,19733.0
2017-08-16 11:40:00,49.92,50.03,49.92,49.94,29349.0,49.92,50.03,49.92,49.94,29349.0
2017-08-16 11:50:00,49.96,49.99,49.87,49.89,17693.0,49.96,49.99,49.87,49.89,17693.0
2017-08-16 12:00:00,49.91,50.02,49.9,49.98,16642.0,49.91,50.02,49.9,49.98,16642.0
2017-08-16 12:10:00,49.97,50.02,49.96,49.97,31630.0,49.97,50.02,49.96,49.97,31630.0
2017-08-16 12:20:00,50.01,50.1,50.0,50.06,20821.0,50.01,50.1,50.0,50.06,20821.0
2017-08-16 12:30:00,50.05,50.06,49.95,49.99,24984.0,50.05,50.06,49.95,49.99,24984.0
2017-08-16 12:40:00,49.98,50.08,49.95,50.08,19250.0,49.98,50.08,49.95,50.08,19250.0
2017-08-16 12:50:00,50.08,50.08,49.82,49.95,36807.0,50.08,50.08,49.82,49.95,36807.0
2017-08-16 13:00:00,49.95,50.02,49.88,49.98,30900.0,49.95,50.02,49.88,49.98,30900.0
2017-08-16 13:10:00,49.99,49.99,49.67,49.73,83317.0,49.99,49.99,49.67,49.73,83317.0
2017-08-16 13:20:00,49.69,49.71,49.53,49.55,19998.0,49.69,49.71,49.53,49.55,19998.0
2017-08-16 13:30:00,49.54,49.58,49.37,49.38,42532.0,49.54,49.58,49.37,49.38,42532.0
2017-08-16 13:40:00,49.38,49.41,49.29,49.39,32797.0,49.38,49.41,49.29,49.39,32797.0
2017-08-16 13:50:00,49.39,49.53,49.39,49.48,15465.0,49.39,49.53,49.39,49.48,15465.0
2017-08-16 14:00:00,49.48,49.58,49.43,49.51,20575.0,49.48,49.58,49.43,49.51,20575.0
2017-08-16 14:10:00,49.5,49.58,49.45,49.47,19223.0,49.5,49.58,49.45,49.47,19223.0
2017-08-16 14:20:00,49.47,49.47,49.12,49.12,92384.0,49.47,49.47,49.12,49.12,92384.0
2017-08-16 14:30:00,49.14,49.15,48.92,49.09,41096.0,49.14,49.15,48.92,49.09,41096.0
2017-08-16 14:40:00,49.07,49.14,48.99,49.1,35915.0,49.07,49.14,48.99,49.1,35915.0
2017-08-16 14:50:00,49.1,49.26,49.07,49.22,26917.0,49.1,49.26,49.07,49.22,26917.0
2017-08-16 15:00:00,49.23,49.25,49.13,49.13,19403.0,49.23,49.25,49.13,49.13,19403.0
2017-08-16 15:10:00,49.14,49.14,49.05,49.05,18119.0,49.14,49.14,49.05,49.05,18119.0
2017-08-16 15:20:00,49.04,49.1,48.98,48.98,20202.0,49.04,49.1,48.98,48.98,20202.0
2017-08-16 15:30:00,48.97,49.05,48.97,49.01,34864.0,48.97,49.05,48.97,49.01,34864.0
2017-08-16 15:40:00,49.01,49.09,48.99,49.02,49314.0,49.01,49.09,48.99,49.02,49314.0
2017-08-16 15:50:00,49.02,49.09,49.01,49.08,100983.0,49.02,49.09,49.01,49.08,100983.0
2017-08-17 09:30:00,48.85,49.44,48.56,49.28,52344.0,48.85,49.44,48.56,49.28,52344.0
2017-08-17 09:40:00,49.33,49.58,49.31,49.52,20436.0,49.33,49.58,49.31,49.52,20436.0
2017-08-17 09:50:00,49.52,49.55,49.25,49.25,20118.0,49.52,49.55,49.25,49.25,20118.0
2017-08-17 10:00:00,49.25,49.25,48.97,49.02,32812.0,49.25,49.25,48.97,49.02,32812.0
2017-08-17 10:10:00,49.03,49.03,48.61,48.62,29787.0,49.03,49.03,48.61,48.62,29787.0
2017-08-17 10:20:00,48.65,48.77,48.52,48.69,28617.0,48.65,48.77,48.52,48.69,28617.0
2017-08-17 10:30:00,48.73,48.99,48.72,48.87,15888.0,48.73,48.99,48.72,48.87,15888.0
2017-08-17 10:40:00,48.87,48.89,48.79,48.89,9034.0,48.87,48.89,48.79,48.89,9034.0
2017-08-17 10:50:00,48.87,48.94,48.79,48.94,19979.0,48.87,48.94,48.79,48.94,19979.0
2017-08-17 11:00:00,48.89,49.15,48.84,49.14,18109.0,48.89,49.15,48.84,49.14,18109.0
2017-08-17 11:10:00,49.1,49.13,49.05,49.12,9674.0,49.1,49.13,49.05,49.12,9674.0
2017-08-17 11:20:00,49.12,49.14,48.96,49.02,11197.0,49.12,49.14,48.96,49.02,11197.0
2017-08-17 11:30:00,48.95,49.0,48.86,48.86,7534.0,48.95,49.0,48.86,48.86,7534.0
2017-08-17 11:40:00,48.87,48.93,48.84,48.86,4848.0,48.87,48.93,48.84,48.86,4848.0
2017-08-17 11:50:00,48.83,48.85,48.72,48.85,16867.0,48.83,48.85,48.72,48.85,16867.0
2017-08-17 12:00:00,48.87,48.91,48.77,48.78,11528.0,48.87,48.91,48.77,48.78,11528.0
2017-08-17 12:10:00,48.76,48.79,48.62,48.64,16064.0,48.76,48.79,48.62,48.64,16064.0
2017-08-17 12:20:00,48.67,48.77,48.62,48.75,34175.0,48.67,48.77,48.62,48.75,34175.0
2017-08-17 12:30:00,48.72,48.77,48.55,48.58,20337.0,48.72,48.77,48.55,48.58,20337.0
2017-08-17 12:40:00,48.55,48.59,48.47,48.48,23462.0,48.55,48.59,48.47,48.48,23462.0
2017-08-17 12:50:00,48.49,48.49,48.3,48.38,10793.0,48.49,48.49,48.3,48.38,10793.0
2017-08-17 13:00:00,48.34,48.34,48.2,48.2,16579.0,48.34,48.34,48.2,48.2,16579.0
2017-08-17 13:10:00,48.21,48.25,48.08,48.25,10406.0,48.21,48.25,48.08,48.25,10406.0
2017-08-17 13:20:00,48.27,48.39,48.16,48.3,17048.0,48.27,48.39,48.16,48.3,17048.0
2017-08-17 13:30:00,48.34,48.45,48.27,48.4,9674.0,48.34,48.45,48.27,48.4,9674.0
2017-08-17 13:40:00,48.39,48.45,48.29,48.34,13056.0,48.39,48.45,48.29,48.34,13056.0
2017-08-17 13:50:00,48.35,48.4,48.31,48.37,8753.0,48.35,48.4,48.31,48.37,8753.0
2017-08-17 14:00:00,48.4,48.44,48.34,48.35,15759.0,48.4,48.44,48.34,48.35,15759.0
2017-08-17 14:10:00,48.35,48.39,48.22,48.22,12886.0,48.35,48.39,48.22,48.22,12886.0
2017-08-17 14:20:00,48.22,48.34,48.22,48.31,16791.0,48.22,48.34,48.22,48.31,16791.0
2017-08-17 14:30:00,48.31,48.33,48.24,48.26,9292.0,48.31,48.33,48.24,48.26,9292.0
2017-08-17 14:40:00,48.28,48.35,48.24,48.32,18045.0,48.28,48.35,48.24,48.32,18045.0
2017-08-17 14:50:00,48.36,48.37,48.24,48.27,11832.0,48.36,48.37,48.24,48.27,11832.0
2017-08-17 15:00:00,48.27,48.27,48.09,48.15,21965.0,48.27,48.27,48.09,48.15,21965.0
2017-08-17 15:10:00,48.15,48.19,47.95,47.95,51258.0,48.15,48.19,47.95,47.95,51258.0
2017-08-17 15:20:00,47.95,48.0,47.72,47.75,106913.0,47.95,48.0,47.72,47.75,106913.0
2017-08-17 15:30:00,47.74,47.97,47.69,47.9,41552.0,47.74,47.97,47.69,47.9,41552.0
2017-08-17 15:40:00,47.9,47.92,47.73,47.76,64278.0,47.9,47.92,47.73,47.76,64278.0
2017-08-17 15:50:00,47.76,47.84,47.69,47.77,104733.0,47.76,47.84,47.69,47.77,104733.0
2017-08-18 09:30:00,47.8,47.93,47.26,47.85,54140.0,47.8,47.93,47.26,47.85,54140.0
2017-08-18 09:40:00,47.88,48.12,47.79,48.1,21869.0,47.88,48.12,47.79,48.1,21869.0
2017-08-18 09:50:00,48.12,48.13,47.76,47.76,18585.0,48.12,48.13,47.76,47.76,18585.0
2017-08-18 10:00:00,47.77,48.15,47.7,48.07,26816.0,47.77,48.15,47.7,48.07,26816.0
2017-08-18 10:10:00,48.06,48.11,47.89,47.89,30210.0,48.06,48.11,47.89,47.89,30210.0
2017-08-18 10:20:00,47.84,48.04,47.83,48.04,19729.0,47.84,48.04,47.83,48.04,19729.0
2017-08-18 10:30:00,47.99,48.15,47.9,48.15,17905.0,47.99,48.15,47.9,48.15,17905.0
2017-08-18 10:40:00,48.16,48.24,48.1,48.15,15159.0,48.16,48.24,48.1,48.15,15159.0
2017-08-18 10:50:00,48.17,48.33,48.16,48.22,16449.0,48.17,48.33,48.16,48.22,16449.0
2017-08-18 11:00:00,48.26,48.3,48.05,48.09,62054.0,48.26,48.3,48.05,48.09,62054.0
2017-08-18 11:10:00,48.06,48.25,48.04,48.19,15828.0,48.06,48.25,48.04,48.19,15828.0
2017-08-18 11:20:00,48.21,48.28,48.18,48.26,8392.0,48.21,48.28,48.18,48.26,8392.0
2017-08-18 11:30:00,48.26,48.39,48.23,48.34,13483.0,48.26,48.39,48.23,48.34,13483.0
2017-08-18 11:40:00,48.34,48.57,48.29,48.57,28600.0,48.34,48.57,48.29,48.57,28600.0
2017-08-18 11:50:00,48.56,48.72,48.54,48.6,24957.0,48.56,48.72,48.54,48.6,24957.0
2017-08-18 12:00:00,48.61,48.61,48.4,48.45,10146.0,48.61,48.61,48.4,48.45,10146.0
2017-08-18 12:10:00,48.45,48.5,48.38,48.44,15070.0,48.45,48.5,48.38,48.44,15070.0
2017-08-18 12:20:00,48.42,48.51,48.35,48.5,11388.0,48.42,48.51,48.35,48.5,11388.0
2017-08-18 12:30:00,48.52,48.59,48.45,48.55,9097.0,48.52,48.59,48.45,48.55,9097.0
2017-08-18 12:40:00,48.58,48.67,48.46,48.6,28644.0,48.58,48.67,48.46,48.6,28644.0
2017-08-18 12:50:00,48.58,48.6,48.48,48.5,18540.0,48.58,48.6,48.48,48.5,18540.0
2017-08-18 13:00:00,48.48,48.52,48.32,48.37,8850.0,48.48,48.52,48.32,48.37,8850.0
2017-08-18 13:10:00,48.35,48.4,48.26,48.26,13475.0,48.35,48.4,48.26,48.26,13475.0
2017-08-18 13:20:00,48.24,48.24,48.16,48.21,15414.0,48.24,48.24,48.16,48.21,15414.0
2017-08-18 13:30:00,48.2,48.23,48.09,48.14,13971.0,48.2,48.23,48.09,48.14,13971.0
2017-08-18 13:40:00,48.13,48.2,48.08,48.2,14776.0,48.13,48.2,48.08,48.2,14776.0
2017-08-18 13:50:00,48.19,48.27,48.14,48.14,13907.0,48.19,48.27,48.14,48.14,13907.0
2017-08-18 14:00:00,48.16,48.25,48.15,48.22,9821.0,48.16,48.25,48.15,48.22,9821.0
2017-08-18 14:10:00,48.23,48.31,48.22,48.31,6112.0,48.23,48.31,48.22,48.31,6112.0
2017-08-18 14:20:00,48.31,48.42,48.26,48.4,12925.0,48.31,48.42,48.26,48.4,12925.0
2017-08-18 14:30:00,48.37,48.41,48.31,48.33,7543.0,48.37,48.41,48.31,48.33,7543.0
2017-08-18 14:40:00,48.32,48.38,48.2,48.22,14153.0,48.32,48.38,48.2,48.22,14153.0
2017-08-18 14:50:00,48.21,48.22,48.16,48.19,14092.0,48.21,48.22,48.16,48.19,14092.0
2017-08-18 15:00:00,48.19,48.25,48.16,48.24,11687.0,48.19,48.25,48.16,48.24,11687.0
2017-08-18 15:10:00,48.24,48.28,48.15,48.17,17211.0,48.24,48.28,48.15,48.17,17211.0
2017-08-18 15:20:00,48.18,48.2,48.12,48.19,8898.0,48.18,48.2,48.12,48.19,8898.0
2017-08-18 15:30:00,48.19,48.23,48.18,48.19,27637.0,48.19,48.23,48.18,48.19,27637.0
2017-08-18 15:40:00,48.2,48.26,48.16,48.17,31986.0,48.2,48.26,48.16,48.17,31986.0
2017-08-18 15:50:00,48.18,48.26,48.05,48.05,92065.0,48.18,48.26,48.05,48.05,92065.0
2017-08-21 09:30:00,48.16,48.18,47.6,48.09,45975.0,48.16,48.18,47.6,48.09,45975.0
2017-08-21 09:40:00,48.15,48.43,48.13,48.34,49918.0,48.15,48.43,48.13,48.34,49918.0
2017-08-21 09:50:00,48.33,48.38,47.83,47.9,21054.0,48.33,48.38,47.83,47.9,21054.0
2017-08-21 10:00:00,47.87,47.94,47.55,47.76,39304.0,47.87,47.94,47.55,47.76,39304.0
2017-08-21 10:10:00,47.74,47.89,47.63,47.85,28607.0,47.74,47.89,47.63,47.85,28607.0
2017-08-21 10:20:00,47.84,47.88,47.45,47.45,33506.0,47.84,47.88,47.45,47.45,33506.0
2017-08-21 10:30:00,47.47,47.5,47.11,47.12,69850.0,47.47,47.5,47.11,47.12,69850.0
2017-08-21 10:40:00,47.12,47.59,47.12,47.49,25579.0,47.12,47.59,47.12,47.49,25579.0
2017-08-21 10:50:00,47.45,47.58,47.4,47.47,20885.0,47.45,47.58,47.4,47.47,20885.0
2017-08-21 11:00:00,47.49,47.49,47.21,47.25,25600.0,47.49,47.49,47.21,47.25,25600.0
2017-08-21 11:10:00,47.27,47.49,47.23,47.43,28531.0,47.27,47.49,47.23,47.43,28531.0
2017-08-21 11:20:00,47.42,47.57,47.4,47.52,27336.0,47.42,47.57,47.4,47.52,27336.0
2017-08-21 11:30:00,47.54,47.72,47.54,47.67,22252.0,47.54,47.72,47.54,47.67,22252.0
2017-08-21 11:40:00,47.69,47.78,47.65,47.72,24098.0,47.69,47.78,47.65,47.72,24098.0
2017-08-21 11:50:00,47.72,47.72,47.59,47.6,8834.0,47.72,47.72,47.59,47.6,8834.0
2017-08-21 12:00:00,47.59,47.62,47.53,47.53,19879.0,47.59,47.62,47.53,47.53,19879.0
2017-08-21 12:10:00,47.53,47.56,47.5,47.52,7671.0,47.53,47.56,47.5,47.52,7671.0
2017-08-21 12:20:00,47.5,47.51,47.4,47.51,12694.0,47.5,47.51,47.4,47.51,12694.0
2017-08-21 12:30:00,47.49,47.57,47.46,47.49,7931.0,47.49,47.57,47.46,47.49,7931.0
2017-08-21 12:40:00,47.51,47.51,47.34,47.36,20302.0,47.51,47.51,47.34,47.36,20302.0
2017-08-21 12:50:00,47.37,47.4,47.18,47.39,39139.0,47.37,47.4,47.18,47.39,39139.0
2017-08-21 13:00:00,47.38,47.41,47.35,47.36,23003.0,47.38,47.41,47.35,47.36,23003.0
2017-08-21 13:10:00,47.34,47.34,47.11,47.13,17762.0,47.34,47.34,47.11,47.13,17762.0
2017-08-21 13:20:00,47.12,47.2,47.07,47.08,14128.0,47.12,47.2,47.07,47.08,14128.0
2017-08-21 13:30:00,47.07,47.09,46.92,47.04,51918.0,47.07,47.09,46.92,47.04,51918.0
2017-08-21 13:40:00,47.05,47.05,46.97,46.98,18864.0,47.05,47.05,46.97,46.98,18864.0
2017-08-21 13:50:00,46.98,47.03,46.78,46.82,35903.0,46.98,47.03,46.78,46.82,35903.0
2017-08-21 14:00:00,46.86,46.9,46.69,46.82,56420.0,46.86,46.9,46.69,46.82,56420.0
2017-08-21 14:10:00,46.81,46.82,46.65,46.69,23027.0,46.81,46.82,46.65,46.69,23027.0
2017-08-21 14:20:00,46.67,46.67,46.32,46.33,115161.0,46.67,46.67,46.32,46.33,115161.0
2017-08-21 14:30:00,46.32,46.41,46.16,46.23,64757.0,46.32,46.41,46.16,46.23,64757.0
2017-08-21 14:40:00,46.21,46.25,46.08,46.18,100199.0,46.21,46.25,46.08,46.18,100199.0
2017-08-21 14:50:00,46.18,46.23,45.91,45.95,88566.0,46.18,46.23,45.91,45.95,88566.0
2017-08-21 15:00:00,45.93,46.2,45.93,46.04,60375.0,45.93,46.2,45.93,46.04,60375.0
2017-08-21 15:10:00,46.08,46.09,45.96,46.05,47005.0,46.08,46.09,45.96,46.05,47005.0
2017-08-21 15:20:00,46.06,46.13,45.91,45.95,53660.0,46.06,46.13,45.91,45.95,53660.0
2017-08-21 15:30:00,45.95,45.98,45.82,45.89,110329.0,45.95,45.98,45.82,45.89,110329.0
2017-08-21 15:40:00,45.9,45.94,45.76,45.87,128069.0,45.9,45.94,45.76,45.87,128069.0
2017-08-21 15:50:00,45.87,46.07,45.86,45.96,366426.0,45.87,46.07,45.86,45.96,366426.0
2017-08-22 09:30:00,46.28,46.89,46.27,46.67,98129.0,46.28,46.89,46.27,46.67,98129.0
2017-08-22 09:40:00,46.73,46.8,46.53,46.56,79350.0,46.73,46.8,46.53,46.56,79350.0
2017-08-22 09:50:00,46.61,46.87,46.52,46.75,38710.0,46.61,46.87,46.52,46.75,38710.0
2017-08-22 10:00:00,46.78,47.07,46.72,46.9,107078.0,46.78,47.07,46.72,46.9,107078.0
2017-08-22 10:10:00,46.92,46.97,46.68,46.72,40812.0,46.92,46.97,46.68,46.72,40812.0
2017-08-22 10:20:00,46.69,46.74,46.56,46.59,34990.0,46.69,46.74,46.56,46.59,34990.0
2017-08-22 10:30:00,46.59,46.7,46.48,46.5,33527.0,46.59,46.7,46.48,46.5,33527.0
2017-08-22 10:40:00,46.5,46.54,46.3,46.54,54372.0,46.5,46.54,46.3,46.54,54372.0
2017-08-22 10:50:00,46.53,46.55,46.37,46.46,32340.0,46.53,46.55,46.37,46.46,32340.0
2017-08-22 11:00:00,46.48,46.49,46.39,46.45,24485.0,46.48,46.49,46.39,46.45,24485.0
2017-08-22 11:10:00,46.46,46.46,46.35,46.37,22153.0,46.46,46.46,46.35,46.37,22153.0
2017-08-22 11:20:00,46.37,46.44,46.33,46.36,46526.0,46.37,46.44,46.33,46.36,46526.0
2017-08-22 11:30:00,46.36,46.47,46.35,46.47,27025.0,46.36,46.47,46.35,46.47,27025.0
2017-08-22 11:40:00,46.45,46.46,46.37,46.4,29458.0,46.45,46.46,46.37,46.4,29458.0
2017-08-22 11:50:00,46.41,46.43,46.36,46.36,22566.0,46.41,46.43,46.36,46.36,22566.0
2017-08-22 12:00:00,46.35,46.43,46.34,46.35,18897.0,46.35,46.43,46.34,46.35,18897.0
2017-08-22 12:10:00,46.36,46.37,46.33,46.34,8009.0,46.36,46.37,46.33,46.34,8009.0
2017-08-22 12:20:00,46.31,46.33,46.15,46.19,21030.0,46.31,46.33,46.15,46.19,21030.0
2017-08-22 12:30:00,46.18,46.18,46.08,46.08,20911.0,46.18,46.18,46.08,46.08,20911.0
2017-08-22 12:40:00,46.07,46.24,46.07,46.23,26695.0,46.07,46.24,46.07,46.23,26695.0
2017-08-22 12:50:00,46.23,46.41,46.21,46.41,17044.0,46.23,46.41,46.21,46.41,17044.0
2017-08-22 13:00:00,46.42,46.43,46.38,46.4,17992.0,46.42,46.43,46.38,46.4,17992.0
2017-08-22 13:10:00,46.43,46.43,46.26,46.33,21941.0,46.43,46.43,46.26,46.33,21941.0
2017-08-22 13:20:00,46.33,46.37,46.27,46.3,17804.0,46.33,46.37,46.27,46.3,17804.0
2017-08-22 13:30:00,46.34,46.52,46.33,46.47,16356.0,46.34,46.52,46.33,46.47,16356.0
2017-08-22 13:40:00,46.48,46.54,46.42,46.42,15479.0,46.48,46.54,46.42,46.42,15479.0
2017-08-22 13:50:00,46.43,46.47,46.36,46.39,14954.0,46.43,46.47,46.36,46.39,14954.0
2017-08-22 14:00:00,46.41,46.41,46.32,46.34,8368.0,46.41,46.41,46.32,46.34,8368.0
2017-08-22 14:10:00,46.35,46.51,46.34,46.51,18995.0,46.35,46.51,46.34,46.51,18995.0
2017-08-22 14:20:00,46.51,46.56,46.5,46.53,14951.0,46.51,46.56,46.5,46.53,14951.0
2017-08-22 14:30:00,46.55,46.55,46.47,46.53,17821.0,46.55,46.55,46.47,46.53,17821.0
2017-08-22 14:40:00,46.52,46.64,46.47,46.64,22123.0,46.52,46.64,46.47,46.64,22123.0
2017-08-22 14:50:00,46.65,46.71,46.61,46.68,26144.0,46.65,46.71,46.61,46.68,26144.0
2017-08-22 15:00:00,46.69,46.72,46.66,46.72,21853.0,46.69,46.72,46.66,46.72,21853.0
2017-08-22 15:10:00,46.72,46.76,46.68,46.75,26335.0,46.72,46.76,46.68,46.75,26335.0
2017-08-22 15:20:00,46.75,46.77,46.71,46.75,21799.0,46.75,46.77,46.71,46.75,21799.0
2017-08-22 15:30:00,46.74,46.81,46.73,46.75,43988.0,46.74,46.81,46.73,46.75,43988.0
2017-08-22 15:40:00,46.75,46.78,46.72,46.76,44351.0,46.75,46.78,46.72,46.76,44351.0
2017-08-22 15:50:00,46.76,46.77,46.54,46.59,106024.0,46.76,46.77,46.54,46.59,106024.0
2017-08-23 09:30:00,46.1,46.47,45.89,46.47,48086.0,46.1,46.47,45.89,46.47,48086.0
2017-08-23 09:40:00,46.48,46.57,46.35,46.54,17818.0,46.48,46.57,46.35,46.54,17818.0
2017-08-23 09:50:00,46.57,46.75,46.5,46.59,49681.0,46.57,46.75,46.5,46.59,49681.0
2017-08-23 10:00:00,46.62,46.64,46.43,46.5,17133.0,46.62,46.64,46.43,46.5,17133.0
2017-08-23 10:10:00,46.49,46.78,46.44,46.74,25671.0,46.49,46.78,46.44,46.74,25671.0
2017-08-23 10:20:00,46.74,46.8,46.64,46.75,24056.0,46.74,46.8,46.64,46.75,24056.0
2017-08-23 10:30:00,46.77,46.81,46.6,46.73,20369.0,46.77,46.81,46.6,46.73,20369.0
2017-08-23 10:40:00,46.73,46.87,46.69,46.72,45062.0,46.73,46.87,46.69,46.72,45062.0
2017-08-23 10:50:00,46.72,46.77,46.63,46.66,30835.0,46.72,46.77,46.63,46.66,30835.0
2017-08-23 11:00:00,46.68,46.68,46.46,46.58,31131.0,46.68,46.68,46.46,46.58,31131.0
2017-08-23 11:10:00,46.59,46.63,46.52,46.63,10643.0,46.59,46.63,46.52,46.63,10643.0
2017-08-23 11:20:00,46.63,46.67,46.55,46.65,20070.0,46.63,46.67,46.55,46.65,20070.0
2017-08-23 11:30:00,46.65,46.66,46.52,46.59,10084.0,46.65,46.66,46.52,46.59,10084.0
2017-08-23 11:40:00,46.59,46.65,46.57,46.62,6169.0,46.59,46.65,46.57,46.62,6169.0
2017-08-23 11:50:00,46.62,46.64,46.56,46.56,8240.0,46.62,46.64,46.56,46.56,8240.0
2017-08-23 12:00:00,46.55,46.59,46.46,46.57,10700.0,46.55,46.59,46.46,46.57,10700.0
2017-08-23 12:10:00,46.57,46.67,46.53,46.64,8406.0,46.57,46.67,46.53,46.64,8406.0
2017-08-23 12:20:00,46.64,46.66,46.5,46.55,29027.0,46.64,46.66,46.5,46.55,29027.0
2017-08-23 12:30:00,46.5,46.56,46.48,46.56,6100.0,46.5,46.56,46.48,46.56,6100.0
2017-08-23 12:40:00,46.52,46.66,46.47,46.54,36629.0,46.52,46.66,46.47,46.54,36629.0
2017-08-23 12:50:00,46.54,46.54,46.48,46.52,9310.0,46.54,46.54,46.48,46.52,9310.0
2017-08-23 13:00:00,46.52,46.53,46.44,46.49,10195.0,46.52,46.53,46.44,46.49,10195.0
2017-08-23 13:10:00,46.46,46.46,46.23,46.26,23225.0,46.46,46.46,46.23,46.26,23225.0
2017-08-23 13:20:00,46.29,46.3,46.23,46.26,15340.0,46.29,46.3,46.23,46.26,15340.0
2017-08-23 13:30:00,46.28,46.3,46.26,46.26,9187.0,46.28,46.3,46.26,46.26,9187.0
2017-08-23 13:40:00,46.28,46.3,46.2,46.22,23680.0,46.28,46.3,46.2,46.22,23680.0
2017-08-23 13:50:00,46.22,46.3,46.2,46.28,10770.0,46.22,46.3,46.2,46.28,10770.0
2017-08-23 14:00:00,46.29,46.29,46.2,46.25,9243.0,46.29,46.29,46.2,46.25,9243.0
2017-08-23 14:10:00,46.27,46.3,46.26,46.27,7308.0,46.27,46.3,46.26,46.27,7308.0
2017-08-23 14:20:00,46.3,46.3,46.22,46.25,10149.0,46.3,46.3,46.22,46.25,10149.0
2017-08-23 14:30:00,46.3,46.42,46.28,46.38,17510.0,46.3,46.42,46.28,46.38,17510.0
2017-08-23 14:40:00,46.41,46.51,46.39,46.48,14118.0,46.41,46.51,46.39,46.48,14118.0
2017-08-23 14:50:00,46.49,46.57,46.49,46.5,15775.0,46.49,46.57,46.49,46.5,15775.0
2017-08-23 15:00:00,46.51,46.57,46.5,46.5,15859.0,46.51,46.57,46.5,46.5,15859.0
2017-08-23 15:10:00,46.5,46.53,46.46,46.52,12424.0,46.5,46.53,46.46,46.52,12424.0
2017-08-23 15:20:00,46.53,46.59,46.51,46.58,15943.0,46.53,46.59,46.51,46.58,15943.0
2017-08-23 15:30:00,46.59,46.63,46.52,46.59,40202.0,46.59,46.63,46.52,46.59,40202.0
2017-08-23 15:40:00,46.6,46.62,46.52,46.54,29414.0,46.6,46.62,46.52,46.54,29414.0
2017-08-23 15:50:00,46.55,46.58,46.42,46.48,95796.0,46.55,46.58,46.42,46.48,95796.0
2017-08-24 09:30:00,46.61,46.73,46.59,46.61,35076.0,46.61,46.73,46.59,46.61,35076.0
2017-08-24 09:40:00,46.58,46.69,46.51,46.65,55547.0,46.58,46.69,46.51,46.65,55547.0
2017-08-24 09:50:00,46.65,46.68,46.49,46.51,40411.0,46.65,46.68,46.49,46.51,40411.0
2017-08-24 10:00:00,46.52,46.59,46.46,46.47,26452.0,46.52,46.59,46.46,46.47,26452.0
2017-08-24 10:10:00,46.47,46.58,46.41,46.58,27577.0,46.47,46.58,46.41,46.58,27577.0
2017-08-24 10:20:00,46.59,46.75,46.58,46.59,46545.0,46.59,46.75,46.58,46.59,46545.0
2017-08-24 10:30:00,46.65,46.78,46.63,46.66,45475.0,46.65,46.78,46.63,46.66,45475.0
2017-08-24 10:40:00,46.64,46.8,46.6,46.69,54925.0,46.64,46.8,46.6,46.69,54925.0
2017-08-24 10:50:00,46.69,46.74,46.61,46.66,36902.0,46.69,46.74,46.61,46.66,36902.0
2017-08-24 11:00:00,46.67,46.79,46.62,46.66,40054.0,46.67,46.79,46.62,46.66,40054.0
2017-08-24 11:10:00,46.67,46.78,46.63,46.69,16231.0,46.67,46.78,46.63,46.69,16231.0
2017-08-24 11:20:00,46.66,46.83,46.63,46.8,46668.0,46.66,46.83,46.63,46.8,46668.0
2017-08-24 11:30:00,46.83,46.96,46.78,46.9,25716.0,46.83,46.96,46.78,46.9,25716.0
2017-08-24 11:40:00,46.91,47.15,46.91,47.15,21633.0,46.91,47.15,46.91,47.15,21633.0
2017-08-24 11:50:00,47.14,47.15,47.04,47.15,19390.0,47.14,47.15,47.04,47.15,19390.0
2017-08-24 12:00:00,47.15,47.17,47.05,47.05,17679.0,47.15,47.17,47.05,47.05,17679.0
2017-08-24 12:10:00,47.04,47.31,47.04,47.31,47746.0,47.04,47.31,47.04,47.31,47746.0
2017-08-24 12:20:00,47.3,47.42,47.26,47.38,43666.0,47.3,47.42,47.26,47.38,43666.0
2017-08-24 12:30:00,47.37,47.44,47.31,47.38,29029.0,47.37,47.44,47.31,47.38,29029.0
2017-08-24 12:40:00,47.4,47.44,47.35,47.43,29333.0,47.4,47.44,47.35,47.43,29333.0
2017-08-24 12:50:00,47.43,47.44,47.37,47.41,13631.0,47.43,47.44,47.37,47.41,13631.0
2017-08-24 13:00:00,47.4,47.4,47.3,47.3,18457.0,47.4,47.4,47.3,47.3,18457.0
2017-08-24 13:10:00,47.3,47.36,47.22,47.34,33073.0,47.3,47.36,47.22,47.34,33073.0
2017-08-24 13:20:00,47.35,47.35,47.24,47.26,16330.0,47.35,47.35,47.24,47.26,16330.0
2017-08-24 13:30:00,47.27,47.28,47.15,47.25,13769.0,47.27,47.28,47.15,47.25,13769.0
2017-08-24 13:40:00,47.26,47.3,47.22,47.26,9218.0,47.26,47.3,47.22,47.26,9218.0
2017-08-24 13:50:00,47.25,47.27,47.18,47.18,8964.0,47.25,47.27,47.18,47.18,8964.0
2017-08-24 14:00:00,47.2,47.23,47.08,47.09,14954.0,47.2,47.23,47.08,47.09,14954.0
2017-08-24 14:10:00,47.12,47.14,47.11,47.13,13709.0,47.12,47.14,47.11,47.13,13709.0
2017-08-24 14:20:00,47.13,47.25,47.1,47.25,13068.0,47.13,47.25,47.1,47.25,13068.0
2017-08-24 14:30:00,47.23,47.33,47.22,47.24,11773.0,47.23,47.33,47.22,47.24,11773.0
2017-08-24 14:40:00,47.23,47.25,47.18,47.2,11007.0,47.23,47.25,47.18,47.2,11007.0
2017-08-24 14:50:00,47.2,47.33,47.2,47.3,14694.0,47.2,47.33,47.2,47.3,14694.0
2017-08-24 15:00:00,47.32,47.32,47.25,47.28,17212.0,47.32,47.32,47.25,47.28,17212.0
2017-08-24 15:10:00,47.27,47.38,47.24,47.37,15284.0,47.27,47.38,47.24,47.37,15284.0
2017-08-24 15:20:00,47.35,47.39,47.31,47.31,13086.0,47.35,47.39,47.31,47.31,13086.0
2017-08-24 15:30:00,47.3,47.3,47.13,47.29,31909.0,47.3,47.3,47.13,47.29,31909.0
2017-08-24 15:40:00,47.29,47.33,47.22,47.24,48323.0,47.29,47.33,47.22,47.24,48323.0
2017-08-24 15:50:00,47.21,47.25,47.17,47.21,70483.0,47.21,47.25,47.17,47.21,70483.0
2017-08-25 09:30:00,47.37,47.63,47.28,47.53,31609.0,47.37,47.63,47.28,47.53,31609.0
2017-08-25 09:40:00,47.59,47.59,47.35,47.43,13612.0,47.59,47.59,47.35,47.43,13612.0
2017-08-25 09:50:00,47.5,47.73,47.5,47.64,11094.0,47.5,47.73,47.5,47.64,11094.0
2017-08-25 10:00:00,47.67,47.71,47.46,47.51,20912.0,47.67,47.71,47.46,47.51,20912.0
2017-08-25 10:10:00,47.49,47.64,47.45,47.64,14544.0,47.49,47.64,47.45,47.64,14544.0
2017-08-25 10:20:00,47.64,47.65,47.52,47.54,16260.0,47.64,47.65,47.52,47.54,16260.0
2017-08-25 10:30:00,47.56,47.62,47.5,47.62,21675.0,47.56,47.62,47.5,47.62,21675.0
2017-08-25 10:40:00,47.57,47.65,47.53,47.53,11401.0,47.57,47.65,47.53,47.53,11401.0
2017-08-25 10:50:00,47.52,47.53,47.43,47.43,20571.0,47.52,47.53,47.43,47.43,20571.0
2017-08-25 11:00:00,47.43,47.43,47.26,47.34,17534.0,47.43,47.43,47.26,47.34,17534.0
2017-08-25 11:10:00,47.36,47.42,47.28,47.36,16571.0,47.36,47.42,47.28,47.36,16571.0
2017-08-25 11:20:00,47.36,47.49,47.36,47.46,11308.0,47.36,47.49,47.36,47.46,11308.0
2017-08-25 11:30:00,47.41,47.44,47.34,47.37,16621.0,47.41,47.44,47.34,47.37,16621.0
2017-08-25 11:40:00,47.37,47.44,47.35,47.42,10145.0,47.37,47.44,47.35,47.42,10145.0
2017-08-25 11:50:00,47.4,47.46,47.32,47.45,12000.0,47.4,47.46,47.32,47.45,12000.0
2017-08-25 12:00:00,47.45,47.54,47.43,47.5,8908.0,47.45,47.54,47.43,47.5,8908.0
2017-08-25 12:10:00,47.5,47.52,47.43,47.44,7927.0,47.5,47.52,47.43,47.44,7927.0
2017-08-25 12:20:00,47.46,47.48,47.4,47.41,9735.0,47.46,47.48,47.4,47.41,9735.0
2017-08-25 12:30:00,47.43,47.43,47.22,47.3,21144.0,47.43,47.43,47.22,47.3,21144.0
2017-08-25 12:40:00,47.31,47.33,47.26,47.27,4900.0,47.31,47.33,47.26,47.27,4900.0
2017-08-25 12:50:00,47.26,47.43,47.26,47.39,9388.0,47.26,47.43,47.26,47.39,9388.0
2017-08-25 13:00:00,47.39,47.44,47.36,47.4,10076.0,47.39,47.44,47.36,47.4,10076.0
2017-08-25 13:10:00,47.44,47.51,47.41,47.51,8803.0,47.44,47.51,47.41,47.51,8803.0
2017-08-25 13:20:00,47.53,47.53,47.37,47.37,7823.0,47.53,47.53,47.37,47.37,7823.0
2017-08-25 13:30:00,47.38,47.4,47.36,47.4,8777.0,47.38,47.4,47.36,47.4,8777.0
2017-08-25 13:40:00,47.4,47.53,47.4,47.47,6509.0,47.4,47.53,47.4,47.47,6509.0
2017-08-25 13:50:00,47.45,47.5,47.43,47.45,7766.0,47.45,47.5,47.43,47.45,7766.0
2017-08-25 14:00:00,47.46,47.48,47.4,47.48,21592.0,47.46,47.48,47.4,47.48,21592.0
2017-08-25 14:10:00,47.5,47.57,47.49,47.51,13534.0,47.5,47.57,47.49,47.51,13534.0
2017-08-25 14:20:00,47.53,47.53,47.42,47.43,8964.0,47.53,47.53,47.42,47.43,8964.0
2017-08-25 14:30:00,47.43,47.5,47.41,47.45,15975.0,47.43,47.5,47.41,47.45,15975.0
2017-08-25 14:40:00,47.44,47.49,47.41,47.44,24712.0,47.44,47.49,47.41,47.44,24712.0
2017-08-25 14:50:00,47.43,47.48,47.39,47.47,14339.0,47.43,47.48,47.39,47.47,14339.0
2017-08-25 15:00:00,47.46,47.46,47.3,47.41,23334.0,47.46,47.46,47.3,47.41,23334.0
2017-08-25 15:10:00,47.41,47.47,47.39,47.4,15508.0,47.41,47.47,47.39,47.4,15508.0
2017-08-25 15:20:00,47.42,47.46,47.4,47.44,42060.0,47.42,47.46,47.4,47.44,42060.0
2017-08-25 15:30:00,47.44,47.47,47.37,47.44,25561.0,47.44,47.47,47.37,47.44,25561.0
2017-08-25 15:40:00,47.43,47.53,47.43,47.52,32311.0,47.43,47.53,47.43,47.52,32311.0
2017-08-25 15:50:00,47.52,47.53,47.41,47.41,77514.0,47.52,47.53,47.41,47.41,77514.0
2017-08-28 09:30:00,47.51,47.74,47.48,47.7,42942.0,47.51,47.74,47.48,47.7,42942.0
2017-08-28 09:40:00,47.69,47.81,47.59,47.67,35003.0,47.69,47.81,47.59,47.67,35003.0
2017-08-28 09:50:00,47.66,47.67,47.39,47.42,17438.0,47.66,47.67,47.39,47.42,17438.0
2017-08-28 10:00:00,47.38,47.42,47.21,47.42,28343.0,47.38,47.42,47.21,47.42,28343.0
2017-08-28 10:10:00,47.4,47.44,47.31,47.38,11178.0,47.4,47.44,47.31,47.38,11178.0
2017-08-28 10:20:00,47.39,47.41,47.23,47.23,14888.0,47.39,47.41,47.23,47.23,14888.0
2017-08-28 10:30:00,47.26,47.36,47.22,47.36,19144.0,47.26,47.36,47.22,47.36,19144.0
2017-08-28 10:40:00,47.34,47.38,47.23,47.36,24411.0,47.34,47.38,47.23,47.36,24411.0
2017-08-28 10:50:00,47.36,47.55,47.33,47.48,24874.0,47.36,47.55,47.33,47.48,24874.0
2017-08-28 11:00:00,47.5,47.54,47.38,47.38,29309.0,47.5,47.54,47.38,47.38,29309.0
2017-08-28 11:10:00,47.43,47.47,47.38,47.43,12042.0,47.43,47.47,47.38,47.43,12042.0
2017-08-28 11:20:00,47.44,47.52,47.43,47.52,22808.0,47.44,47.52,47.43,47.52,22808.0
2017-08-28 11:30:00,47.52,47.65,47.49,47.6,35998.0,47.52,47.65,47.49,47.6,35998.0
2017-08-28 11:40:00,47.61,47.69,47.59,47.68,30577.0,47.61,47.69,47.59,47.68,30577.0
2017-08-28 11:50:00,47.7,47.74,47.66,47.66,13374.0,47.7,47.74,47.66,47.66,13374.0
2017-08-28 12:00:00,47.68,47.8,47.63,47.78,25230.0,47.68,47.8,47.63,47.78,25230.0
2017-08-28 12:10:00,47.77,47.81,47.7,47.75,16605.0,47.77,47.81,47.7,47.75,16605.0
2017-08-28 12:20:00,47.77,47.77,47.55,47.56,18369.0,47.77,47.77,47.55,47.56,18369.0
2017-08-28 12:30:00,47.58,47.66,47.56,47.64,7130.0,47.58,47.66,47.56,47.64,7130.0
2017-08-28 12:40:00,47.65,47.66,47.54,47.61,11024.0,47.65,47.66,47.54,47.61,11024.0
2017-08-28 12:50:00,47.61,47.66,47.61,47.63,12075.0,47.61,47.66,47.61,47.63,12075.0
2017-08-28 13:00:00,47.63,47.7,47.62,47.7,14445.0,47.63,47.7,47.62,47.7,14445.0
2017-08-28 13:10:00,47.7,47.77,47.7,47.74,13257.0,47.7,47.77,47.7,47.74,13257.0
2017-08-28 13:20:00,47.75,47.82,47.73,47.79,17417.0,47.75,47.82,47.73,47.79,17417.0
2017-08-28 13:30:00,47.8,47.87,47.8,47.87,11734.0,47.8,47.87,47.8,47.87,11734.0
2017-08-28 13:40:00,47.88,47.96,47.85,47.96,23099.0,47.88,47.96,47.85,47.96,23099.0
2017-08-28 13:50:00,47.95,47.96,47.86,47.94,16395.0,47.95,47.96,47.86,47.94,16395.0
2017-08-28 14:00:00,47.92,47.92,47.82,47.82,19326.0,47.92,47.92,47.82,47.82,19326.0
2017-08-28 14:10:00,47.83,47.86,47.8,47.81,8738.0,47.83,47.86,47.8,47.81,8738.0
2017-08-28 14:20:00,47.81,47.88,47.8,47.85,14154.0,47.81,47.88,47.8,47.85,14154.0
2017-08-28 14:30:00,47.85,47.92,47.81,47.92,13324.0,47.85,47.92,47.81,47.92,13324.0
2017-08-28 14:40:00,47.93,47.96,47.9,47.96,20063.0,47.93,47.96,47.9,47.96,20063.0
2017-08-28 14:50:00,47.95,47.99,47.94,47.99,11378.0,47.95,47.99,47.94,47.99,11378.0
2017-08-28 15:00:00,47.98,48.02,47.97,48.02,17913.0,47.98,48.02,47.97,48.02,17913.0
2017-08-28 15:10:00,48.02,48.11,48.0,48.11,25979.0,48.02,48.11,48.0,48.11,25979.0
2017-08-28 15:20:00,48.1,48.21,48.1,48.2,47904.0,48.1,48.21,48.1,48.2,47904.0
2017-08-28 15:30:00,48.21,48.26,48.06,48.07,58018.0,48.21,48.26,48.06,48.07,58018.0
2017-08-28 15:40:00,48.05,48.05,47.94,47.98,72480.0,48.05,48.05,47.94,47.98,72480.0
2017-08-28 15:50:00,47.99,48.03,47.97,48.03,87699.0,47.99,48.03,47.97,48.03,87699.0
2017-08-29 09:30:00,47.31,47.67,46.91,47.58,96588.0,47.31,47.67,46.91,47.58,96588.0
2017-08-29 09:40:00,47.52,47.53,47.32,47.44,16473.0,47.52,47.53,47.32,47.44,16473.0
2017-08-29 09:50:00,47.41,47.54,47.31,47.51,45115.0,47.41,47.54,47.31,47.51,45115.0
2017-08-29 10:00:00,47.53,47.54,47.19,47.26,99916.0,47.53,47.54,47.19,47.26,99916.0
2017-08-29 10:10:00,47.22,47.3,47.2,47.24,23086.0,47.22,47.3,47.2,47.24,23086.0
2017-08-29 10:20:00,47.25,47.27,47.1,47.21,17325.0,47.25,47.27,47.1,47.21,17325.0
2017-08-29 10:30:00,47.17,47.26,47.06,47.17,32973.0,47.17,47.26,47.06,47.17,32973.0
2017-08-29 10:40:00,47.18,47.48,47.18,47.47,34747.0,47.18,47.48,47.18,47.47,34747.0
2017-08-29 10:50:00,47.46,47.53,47.43,47.51,14350.0,47.46,47.53,47.43,47.51,14350.0
2017-08-29 11:00:00,47.52,47.78,47.43,47.77,31048.0,47.52,47.78,47.43,47.77,31048.0
2017-08-29 11:10:00,47.72,47.87,47.72,47.83,43316.0,47.72,47.87,47.72,47.83,43316.0
2017-08-29 11:20:00,47.78,47.85,47.78,47.85,8824.0,47.78,47.85,47.78,47.85,8824.0
2017-08-29 11:30:00,47.83,48.11,47.8,48.06,30796.0,47.83,48.11,47.8,48.06,30796.0
2017-08-29 11:40:00,48.06,48.17,48.04,48.16,38255.0,48.06,48.17,48.04,48.16,38255.0
2017-08-29 11:50:00,48.16,48.25,48.07,48.18,15166.0,48.16,48.25,48.07,48.18,15166.0
2017-08-29 12:00:00,48.16,48.38,48.15,48.2,38311.0,48.16,48.38,48.15,48.2,38311.0
2017-08-29 12:10:00,48.18,48.27,48.13,48.22,10243.0,48.18,48.27,48.13,48.22,10243.0
2017-08-29 12:20:00,48.23,48.54,48.23,48.5,37166.0,48.23,48.54,48.23,48.5,37166.0
2017-08-29 12:30:00,48.47,48.5,48.35,48.5,24280.0,48.47,48.5,48.35,48.5,24280.0
2017-08-29 12:40:00,48.47,48.49,48.28,48.39,15430.0,48.47,48.49,48.28,48.39,15430.0
2017-08-29 12:50:00,48.39,48.45,48.29,48.4,29656.0,48.39,48.45,48.29,48.4,29656.0
2017-08-29 13:00:00,48.39,48.49,48.28,48.31,41189.0,48.39,48.49,48.28,48.31,41189.0
2017-08-29 13:10:00,48.29,48.35,48.21,48.3,19892.0,48.29,48.35,48.21,48.3,19892.0
2017-08-29 13:20:00,48.3,48.34,48.24,48.33,9542.0,48.3,48.34,48.24,48.33,9542.0
2017-08-29 13:30:00,48.33,48.37,48.26,48.29,9860.0,48.33,48.37,48.26,48.29,9860.0
2017-08-29 13:40:00,48.29,48.34,48.27,48.3,13135.0,48.29,48.34,48.27,48.3,13135.0
2017-08-29 13:50:00,48.28,48.32,48.25,48.28,6096.0,48.28,48.32,48.25,48.28,6096.0
2017-08-29 14:00:00,48.31,48.39,48.27,48.38,19420.0,48.31,48.39,48.27,48.38,19420.0
2017-08-29 14:10:00,48.35,48.41,48.34,48.38,10820.0,48.35,48.41,48.34,48.38,10820.0
2017-08-29 14:20:00,48.38,48.49,48.38,48.42,21177.0,48.38,48.49,48.38,48.42,21177.0
2017-08-29 14:30:00,48.41,48.45,48.31,48.33,24095.0,48.41,48.45,48.31,48.33,24095.0
2017-08-29 14:40:00,48.33,48.42,48.29,48.42,16841.0,48.33,48.42,48.29,48.42,16841.0
2017-08-29 14:50:00,48.41,48.44,48.31,48.34,11637.0,48.41,48.44,48.31,48.34,11637.0
2017-08-29 15:00:00,48.34,48.34,48.25,48.31,15099.0,48.34,48.34,48.25,48.31,15099.0
2017-08-29 15:10:00,48.3,48.36,48.3,48.34,16792.0,48.3,48.36,48.3,48.34,16792.0
2017-08-29 15:20:00,48.33,48.35,48.3,48.3,19022.0,48.33,48.35,48.3,48.3,19022.0
2017-08-29 15:30:00,48.3,48.31,48.2,48.22,25386.0,48.3,48.31,48.2,48.22,25386.0
2017-08-29 15:40:00,48.21,48.38,48.2,48.33,63739.0,48.21,48.38,48.2,48.33,63739.0
2017-08-29 15:50:00,48.34,48.43,48.29,48.39,107064.0,48.34,48.43,48.29,48.39,107064.0
2017-08-30 09:30:00,48.48,48.5,48.1,48.4,33424.0,48.48,48.5,48.1,48.4,33424.0
2017-08-30 09:40:00,48.38,48.6,48.36,48.6,27147.0,48.38,48.6,48.36,48.6,27147.0
2017-08-30 09:50:00,48.55,48.59,48.48,48.52,9437.0,48.55,48.59,48.48,48.52,9437.0
2017-08-30 10:00:00,48.52,48.59,48.3,48.57,52832.0,48.52,48.59,48.3,48.57,52832.0
2017-08-30 10:10:00,48.56,48.67,48.56,48.67,18706.0,48.56,48.67,48.56,48.67,18706.0
2017-08-30 10:20:00,48.65,48.72,48.52,48.59,25122.0,48.65,48.72,48.52,48.59,25122.0
2017-08-30 10:30:00,48.59,48.96,48.58,48.85,170939.0,48.59,48.96,48.58,48.85,170939.0
2017-08-30 10:40:00,48.87,48.95,48.68,48.86,72311.0,48.87,48.95,48.68,48.86,72311.0
2017-08-30 10:50:00,48.84,48.91,48.72,48.83,30535.0,48.84,48.91,48.72,48.83,30535.0
2017-08-30 11:00:00,48.83,48.84,48.61,48.68,22808.0,48.83,48.84,48.61,48.68,22808.0
2017-08-30 11:10:00,48.68,48.7,48.52,48.55,30944.0,48.68,48.7,48.52,48.55,30944.0
2017-08-30 11:20:00,48.54,48.55,48.29,48.29,36035.0,48.54,48.55,48.29,48.29,36035.0
2017-08-30 11:30:00,48.27,48.27,48.2,48.21,29684.0,48.27,48.27,48.2,48.21,29684.0
2017-08-30 11:40:00,48.23,48.46,48.22,48.42,26854.0,48.23,48.46,48.22,48.42,26854.0
2017-08-30 11:50:00,48.4,48.47,48.38,48.46,14040.0,48.4,48.47,48.38,48.46,14040.0
2017-08-30 12:00:00,48.43,48.48,48.35,48.38,12222.0,48.43,48.48,48.35,48.38,12222.0
2017-08-30 12:10:00,48.35,48.35,48.17,48.17,13803.0,48.35,48.35,48.17,48.17,13803.0
2017-08-30 12:20:00,48.19,48.19,48.07,48.08,19463.0,48.19,48.19,48.07,48.08,19463.0
2017-08-30 12:30:00,48.1,48.24,48.1,48.18,13521.0,48.1,48.24,48.1,48.18,13521.0
2017-08-30 12:40:00,48.19,48.22,48.16,48.21,18550.0,48.19,48.22,48.16,48.21,18550.0
2017-08-30 12:50:00,48.22,48.23,48.07,48.09,18699.0,48.22,48.23,48.07,48.09,18699.0
2017-08-30 13:00:00,48.12,48.18,48.1,48.15,11741.0,48.12,48.18,48.1,48.15,11741.0
2017-08-30 13:10:00,48.11,48.22,48.11,48.18,10598.0,48.11,48.22,48.11,48.18,10598.0
2017-08-30 13:20:00,48.14,48.23,48.14,48.2,7021.0,48.14,48.23,48.14,48.2,7021.0
2017-08-30 13:30:00,48.18,48.23,48.12,48.16,6950.0,48.18,48.23,48.12,48.16,6950.0
2017-08-30 13:40:00,48.13,48.17,48.11,48.14,14835.0,48.13,48.17,48.11,48.14,14835.0
2017-08-30 13:50:00,48.16,48.32,48.14,48.22,33289.0,48.16,48.32,48.14,48.22,33289.0
2017-08-30 14:00:00,48.22,48.26,48.19,48.25,13666.0,48.22,48.26,48.19,48.25,13666.0
2017-08-30 14:10:00,48.25,48.34,48.21,48.25,19017.0,48.25,48.34,48.21,48.25,19017.0
2017-08-30 14:20:00,48.26,48.36,48.26,48.33,9110.0,48.26,48.36,48.26,48.33,9110.0
2017-08-30 14:30:00,48.33,48.33,48.25,48.27,12088.0,48.33,48.33,48.25,48.27,12088.0
2017-08-30 14:40:00,48.25,48.32,48.18,48.22,19908.0,48.25,48.32,48.18,48.22,19908.0
2017-08-30 14:50:00,48.22,48.25,48.18,48.23,7813.0,48.22,48.25,48.18,48.23,7813.0
2017-08-30 15:00:00,48.24,48.25,48.16,48.18,10731.0,48.24,48.25,48.16,48.18,10731.0
2017-08-30 15:10:00,48.18,48.22,48.08,48.09,23014.0,48.18,48.22,48.08,48.09,23014.0
2017-08-30 15:20:00,48.09,48.22,48.07,48.22,52187.0,48.09,48.22,48.07,48.22,52187.0
2017-08-30 15:30:00,48.2,48.2,48.1,48.12,34946.0,48.2,48.2,48.1,48.12,34946.0
2017-08-30 15:40:00,48.12,48.16,48.1,48.12,57242.0,48.12,48.16,48.1,48.12,57242.0
2017-08-30 15:50:00,48.13,48.19,48.06,48.06,85726.0,48.13,48.19,48.06,48.06,85726.0
2017-08-31 09:30:00,48.24,48.25,47.61,47.86,43337.0,48.24,48.25,47.61,47.86,43337.0
2017-08-31 09:40:00,47.83,47.93,47.63,47.7,31264.0,47.83,47.93,47.63,47.7,31264.0
2017-08-31 09:50:00,47.76,47.76,47.51,47.69,47630.0,47.76,47.76,47.51,47.69,47630.0
2017-08-31 10:00:00,47.66,47.8,47.63,47.67,21585.0,47.66,47.8,47.63,47.67,21585.0
2017-08-31 10:10:00,47.65,47.76,47.62,47.65,24327.0,47.65,47.76,47.62,47.65,24327.0
2017-08-31 10:20:00,47.66,47.72,47.63,47.65,25275.0,47.66,47.72,47.63,47.65,25275.0
2017-08-31 10:30:00,47.64,47.73,47.56,47.58,31358.0,47.64,47.73,47.56,47.58,31358.0
2017-08-31 10:40:00,47.61,47.73,47.58,47.68,24072.0,47.61,47.73,47.58,47.68,24072.0
2017-08-31 10:50:00,47.66,47.71,47.51,47.52,19725.0,47.66,47.71,47.51,47.52,19725.0
2017-08-31 11:00:00,47.53,47.58,47.51,47.52,25575.0,47.53,47.58,47.51,47.52,25575.0
2017-08-31 11:10:00,47.53,47.63,47.48,47.53,23746.0,47.53,47.63,47.48,47.53,23746.0
2017-08-31 11:20:00,47.54,47.54,47.34,47.39,27079.0,47.54,47.54,47.34,47.39,27079.0
2017-08-31 11:30:00,47.4,47.43,47.31,47.4,20168.0,47.4,47.43,47.31,47.4,20168.0
2017-08-31 11:40:00,47.43,47.5,47.42,47.42,14331.0,47.43,47.5,47.42,47.42,14331.0
2017-08-31 11:50:00,47.45,47.46,47.29,47.36,21475.0,47.45,47.46,47.29,47.36,21475.0
2017-08-31 12:00:00,47.33,47.35,47.26,47.27,12876.0,47.33,47.35,47.26,47.27,12876.0
2017-08-31 12:10:00,47.28,47.3,47.18,47.26,38733.0,47.28,47.3,47.18,47.26,38733.0
2017-08-31 12:20:00,47.24,47.34,47.24,47.34,18448.0,47.24,47.34,47.24,47.34,18448.0
2017-08-31 12:30:00,47.39,47.57,47.37,47.55,36742.0,47.39,47.57,47.37,47.55,36742.0
2017-08-31 12:40:00,47.58,47.71,47.52,47.55,35002.0,47.58,47.71,47.52,47.55,35002.0
2017-08-31 12:50:00,47.6,47.6,47.46,47.53,22555.0,47.6,47.6,47.46,47.53,22555.0
2017-08-31 13:00:00,47.54,47.58,47.46,47.53,7298.0,47.54,47.58,47.46,47.53,7298.0
2017-08-31 13:10:00,47.53,47.56,47.32,47.44,22625.0,47.53,47.56,47.32,47.44,22625.0
2017-08-31 13:20:00,47.43,47.45,47.27,47.27,15568.0,47.43,47.45,47.27,47.27,15568.0
2017-08-31 13:30:00,47.29,47.31,47.23,47.26,10746.0,47.29,47.31,47.23,47.26,10746.0
2017-08-31 13:40:00,47.27,47.29,47.23,47.25,12953.0,47.27,47.29,47.23,47.25,12953.0
2017-08-31 13:50:00,47.26,47.26,47.08,47.13,30483.0,47.26,47.26,47.08,47.13,30483.0
2017-08-31 14:00:00,47.12,47.14,46.97,47.01,45113.0,47.12,47.14,46.97,47.01,45113.0
2017-08-31 14:10:00,47.04,47.06,46.93,46.94,44126.0,47.04,47.06,46.93,46.94,44126.0
2017-08-31 14:20:00,46.92,46.94,46.78,46.83,56235.0,46.92,46.94,46.78,46.83,56235.0
2017-08-31 14:30:00,46.84,46.94,46.8,46.9,40211.0,46.84,46.94,46.8,46.9,40211.0
2017-08-31 14:40:00,46.9,46.91,46.74,46.8,43220.0,46.9,46.91,46.74,46.8,43220.0
2017-08-31 14:50:00,46.76,46.76,46.67,46.73,40427.0,46.76,46.76,46.67,46.73,40427.0
2017-08-31 15:00:00,46.74,46.76,46.62,46.74,46365.0,46.74,46.76,46.62,46.74,46365.0
2017-08-31 15:10:00,46.75,46.77,46.67,46.73,22539.0,46.75,46.77,46.67,46.73,22539.0
2017-08-31 15:20:00,46.73,46.83,46.73,46.78,59318.0,46.73,46.83,46.73,46.78,59318.0
2017-08-31 15:30:00,46.79,46.86,46.76,46.79,72354.0,46.79,46.86,46.76,46.79,72354.0
2017-08-31 15:40:00,46.79,46.89,46.77,46.87,107940.0,46.79,46.89,46.77,46.87,107940.0
2017-08-31 15:50:00,46.89,47.04,46.88,46.97,173939.0,46.89,47.04,46.88,46.97,173939.0
2017-09-01 09:30:00,47.01,47.73,47.01,47.54,90762.0,47.01,47.73,47.01,47.54,90762.0
2017-09-01 09:40:00,47.49,47.83,47.46,47.79,56022.0,47.49,47.83,47.46,47.79,56022.0
2017-09-01 09:50:00,47.8,47.97,47.73,47.84,62659.0,47.8,47.97,47.73,47.84,62659.0
2017-09-01 10:00:00,47.84,47.89,47.69,47.69,34235.0,47.84,47.89,47.69,47.69,34235.0
2017-09-01 10:10:00,47.74,47.94,47.69,47.9,31410.0,47.74,47.94,47.69,47.9,31410.0
2017-09-01 10:20:00,47.91,48.07,47.88,48.0,38666.0,47.91,48.07,47.88,48.0,38666.0
2017-09-01 10:30:00,48.0,48.0,47.87,47.89,20668.0,48.0,48.0,47.87,47.89,20668.0
2017-09-01 10:40:00,47.94,47.99,47.83,47.91,17878.0,47.94,47.99,47.83,47.91,17878.0
2017-09-01 10:50:00,47.95,48.04,47.9,48.04,24596.0,47.95,48.04,47.9,48.04,24596.0
2017-09-01 11:00:00,48.05,48.14,47.99,48.13,51343.0,48.05,48.14,47.99,48.13,51343.0
2017-09-01 11:10:00,48.13,48.18,48.08,48.08,13512.0,48.13,48.18,48.08,48.08,13512.0
2017-09-01 11:20:00,48.09,48.15,48.03,48.05,20707.0,48.09,48.15,48.03,48.05,20707.0
2017-09-01 11:30:00,48.06,48.2,48.03,48.14,17270.0,48.06,48.2,48.03,48.14,17270.0
2017-09-01 11:40:00,48.12,48.12,47.91,47.99,17268.0,48.12,48.12,47.91,47.99,17268.0
2017-09-01 11:50:00,47.97,48.08,47.97,48.02,7172.0,47.97,48.08,47.97,48.02,7172.0
2017-09-01 12:00:00,48.05,48.05,47.82,47.86,13714.0,48.05,48.05,47.82,47.86,13714.0
2017-09-01 12:10:00,47.84,48.01,47.82,47.98,8722.0,47.84,48.01,47.82,47.98,8722.0
2017-09-01 12:20:00,47.99,48.09,47.94,48.07,17011.0,47.99,48.09,47.94,48.07,17011.0
2017-09-01 12:30:00,48.08,48.09,48.02,48.06,10117.0,48.08,48.09,48.02,48.06,10117.0
2017-09-01 12:40:00,48.05,48.06,47.95,48.0,9790.0,48.05,48.06,47.95,48.0,9790.0
2017-09-01 12:50:00,48.0,48.07,47.98,48.01,13866.0,48.0,48.07,47.98,48.01,13866.0
2017-09-01 13:00:00,48.0,48.0,47.88,47.88,8805.0,48.0,48.0,47.88,47.88,8805.0
2017-09-01 13:10:00,47.91,47.93,47.86,47.88,4889.0,47.91,47.93,47.86,47.88,4889.0
2017-09-01 13:20:00,47.88,47.91,47.76,47.9,10089.0,47.88,47.91,47.76,47.9,10089.0
2017-09-01 13:30:00,47.93,47.95,47.84,47.86,7689.0,47.93,47.95,47.84,47.86,7689.0
2017-09-01 13:40:00,47.86,47.9,47.82,47.86,13126.0,47.86,47.9,47.82,47.86,13126.0
2017-09-01 13:50:00,47.86,47.86,47.77,47.78,10260.0,47.86,47.86,47.77,47.78,10260.0
2017-09-01 14:00:00,47.79,47.85,47.77,47.78,16748.0,47.79,47.85,47.77,47.78,16748.0
2017-09-01 14:10:00,47.79,47.8,47.76,47.76,5546.0,47.79,47.8,47.76,47.76,5546.0
2017-09-01 14:20:00,47.77,47.81,47.74,47.8,9523.0,47.77,47.81,47.74,47.8,9523.0
2017-09-01 14:30:00,47.82,47.83,47.7,47.72,17245.0,47.82,47.83,47.7,47.72,17245.0
2017-09-01 14:40:00,47.72,47.81,47.72,47.8,7985.0,47.72,47.81,47.72,47.8,7985.0
2017-09-01 14:50:00,47.81,47.82,47.75,47.75,16608.0,47.81,47.82,47.75,47.75,16608.0
2017-09-01 15:00:00,47.74,47.82,47.74,47.79,7904.0,47.74,47.82,47.74,47.79,7904.0
2017-09-01 15:10:00,47.77,47.81,47.77,47.81,15917.0,47.77,47.81,47.77,47.81,15917.0
2017-09-01 15:20:00,47.81,47.81,47.74,47.77,17682.0,47.81,47.81,47.74,47.77,17682.0
2017-09-01 15:30:00,47.77,47.78,47.71,47.78,31881.0,47.77,47.78,47.71,47.78,31881.0
2017-09-01 15:40:00,47.79,47.84,47.74,47.77,47760.0,47.79,47.84,47.74,47.77,47760.0
2017-09-01 15:50:00,47.79,47.91,47.79,47.86,105998.0,47.79,47.91,47.79,47.86,105998.0
2017-09-05 09:30:00,47.68,48.27,47.51,47.54,65580.0,47.68,48.27,47.51,47.54,65580.0
2017-09-05 09:40:00,47.56,47.92,47.55,47.76,23639.0,47.56,47.92,47.55,47.76,23639.0
2017-09-05 09:50:00,47.77,48.28,47.77,48.24,26044.0,47.77,48.28,47.77,48.24,26044.0
2017-09-05 10:00:00,48.21,48.26,48.0,48.06,25216.0,48.21,48.26,48.0,48.06,25216.0
2017-09-05 10:10:00,48.08,48.23,48.05,48.09,15937.0,48.08,48.23,48.05,48.09,15937.0
2017-09-05 10:20:00,48.1,48.1,47.91,47.96,9365.0,48.1,48.1,47.91,47.96,9365.0
2017-09-05 10:30:00,47.92,47.94,47.7,47.78,48392.0,47.92,47.94,47.7,47.78,48392.0
2017-09-05 10:40:00,47.77,47.77,47.61,47.66,29572.0,47.77,47.77,47.61,47.66,29572.0
2017-09-05 10:50:00,47.69,47.77,47.53,47.68,30207.0,47.69,47.77,47.53,47.68,30207.0
2017-09-05 11:00:00,47.69,47.76,47.57,47.6,12480.0,47.69,47.76,47.57,47.6,12480.0
2017-09-05 11:10:00,47.56,47.64,47.51,47.57,24330.0,47.56,47.64,47.51,47.57,24330.0
2017-09-05 11:20:00,47.58,47.62,47.5,47.5,20705.0,47.58,47.62,47.5,47.5,20705.0
2017-09-05 11:30:00,47.52,47.59,47.45,47.58,31513.0,47.52,47.59,47.45,47.58,31513.0
2017-09-05 11:40:00,47.57,47.74,47.54,47.67,13678.0,47.57,47.74,47.54,47.67,13678.0
2017-09-05 11:50:00,47.66,47.67,47.53,47.57,9042.0,47.66,47.67,47.53,47.57,9042.0
2017-09-05 12:00:00,47.56,47.62,47.36,47.37,49164.0,47.56,47.62,47.36,47.37,49164.0
2017-09-05 12:10:00,47.37,47.4,47.25,47.26,16567.0,47.37,47.4,47.25,47.26,16567.0
2017-09-05 12:20:00,47.29,47.46,47.28,47.4,28317.0,47.29,47.46,47.28,47.4,28317.0
2017-09-05 12:30:00,47.37,47.38,47.18,47.3,43451.0,47.37,47.38,47.18,47.3,43451.0
2017-09-05 12:40:00,47.34,47.35,47.23,47.26,17501.0,47.34,47.35,47.23,47.26,17501.0
2017-09-05 12:50:00,47.24,47.46,47.24,47.36,10732.0,47.24,47.46,47.24,47.36,10732.0
2017-09-05 13:00:00,47.36,47.38,47.21,47.22,33327.0,47.36,47.38,47.21,47.22,33327.0
2017-09-05 13:10:00,47.2,47.4,47.2,47.4,20440.0,47.2,47.4,47.2,47.4,20440.0
2017-09-05 13:20:00,47.45,47.49,47.38,47.39,59613.0,47.45,47.49,47.38,47.39,59613.0
2017-09-05 13:30:00,47.41,47.57,47.38,47.51,8521.0,47.41,47.57,47.38,47.51,8521.0
2017-09-05 13:40:00,47.53,47.55,47.48,47.55,11377.0,47.53,47.55,47.48,47.55,11377.0
2017-09-05 13:50:00,47.55,47.67,47.54,47.65,12037.0,47.55,47.67,47.54,47.65,12037.0
2017-09-05 14:00:00,47.67,47.76,47.64,47.7,22408.0,47.67,47.76,47.64,47.7,22408.0
2017-09-05 14:10:00,47.72,47.75,47.67,47.75,6897.0,47.72,47.75,47.67,47.75,6897.0
2017-09-05 14:20:00,47.73,47.89,47.72,47.84,13711.0,47.73,47.89,47.72,47.84,13711.0
2017-09-05 14:30:00,47.83,47.87,47.75,47.77,9890.0,47.83,47.87,47.75,47.77,9890.0
2017-09-05 14:40:00,47.75,47.76,47.65,47.73,17365.0,47.75,47.76,47.65,47.73,17365.0
2017-09-05 14:50:00,47.72,47.78,47.67,47.75,8978.0,47.72,47.78,47.67,47.75,8978.0
2017-09-05 15:00:00,47.72,47.81,47.68,47.71,12080.0,47.72,47.81,47.68,47.71,12080.0
2017-09-05 15:10:00,47.72,47.75,47.67,47.72,15433.0,47.72,47.75,47.67,47.72,15433.0
2017-09-05 15:20:00,47.72,47.83,47.66,47.8,22209.0,47.72,47.83,47.66,47.8,22209.0
2017-09-05 15:30:00,47.84,47.87,47.82,47.85,32369.0,47.84,47.87,47.82,47.85,32369.0
2017-09-05 15:40:00,47.84,47.91,47.78,47.86,54734.0,47.84,47.91,47.78,47.86,54734.0
2017-09-05 15:50:00,47.87,47.91,47.79,47.84,77277.0,47.87,47.91,47.79,47.84,77277.0
2017-09-06 09:30:00,48.03,48.23,47.69,47.8,38013.0,48.03,48.23,47.69,47.8,38013.0
2017-09-06 09:40:00,47.76,48.05,47.64,47.99,24932.0,47.76,48.05,47.64,47.99,24932.0
2017-09-06 09:50:00,47.99,48.18,47.98,48.01,26035.0,47.99,48.18,47.98,48.01,26035.0
2017-09-06 10:00:00,48.07,48.2,47.95,48.09,33328.0,48.07,48.2,47.95,48.09,33328.0
2017-09-06 10:10:00,48.1,48.15,47.89,47.96,41074.0,48.1,48.15,47.89,47.96,41074.0
2017-09-06 10:20:00,47.96,48.06,47.88,47.92,9818.0,47.96,48.06,47.88,47.92,9818.0
2017-09-06 10:30:00,47.92,47.99,47.83,47.88,9120.0,47.92,47.99,47.83,47.88,9120.0
2017-09-06 10:40:00,47.85,47.91,47.73,47.91,20556.0,47.85,47.91,47.73,47.91,20556.0
2017-09-06 10:50:00,47.88,47.89,47.79,47.85,9840.0,47.88,47.89,47.79,47.85,9840.0
2017-09-06 11:00:00,47.86,47.89,47.76,47.76,8534.0,47.86,47.89,47.76,47.76,8534.0
2017-09-06 11:10:00,47.81,47.81,47.73,47.77,5632.0,47.81,47.81,47.73,47.77,5632.0
2017-09-06 11:20:00,47.74,47.88,47.73,47.88,11552.0,47.74,47.88,47.73,47.88,11552.0
2017-09-06 11:30:00,47.89,48.03,47.89,48.0,21233.0,47.89,48.03,47.89,48.0,21233.0
2017-09-06 11:40:00,48.0,48.06,47.9,47.96,20145.0,48.0,48.06,47.9,47.96,20145.0
2017-09-06 11:50:00,47.91,47.95,47.82,47.88,10067.0,47.91,47.95,47.82,47.88,10067.0
2017-09-06 12:00:00,47.9,47.94,47.78,47.8,9058.0,47.9,47.94,47.78,47.8,9058.0
2017-09-06 12:10:00,47.82,47.88,47.76,47.88,12861.0,47.82,47.88,47.76,47.88,12861.0
2017-09-06 12:20:00,47.87,47.87,47.79,47.81,7092.0,47.87,47.87,47.79,47.81,7092.0
2017-09-06 12:30:00,47.8,47.84,47.76,47.84,5223.0,47.8,47.84,47.76,47.84,5223.0
2017-09-06 12:40:00,47.8,47.8,47.73,47.74,4900.0,47.8,47.8,47.73,47.74,4900.0
2017-09-06 12:50:00,47.73,47.84,47.7,47.8,17841.0,47.73,47.84,47.7,47.8,17841.0
2017-09-06 13:00:00,47.82,47.93,47.79,47.93,7655.0,47.82,47.93,47.79,47.93,7655.0
2017-09-06 13:10:00,47.95,47.99,47.87,47.87,6400.0,47.95,47.99,47.87,47.87,6400.0
2017-09-06 13:20:00,47.86,47.89,47.67,47.69,18607.0,47.86,47.89,47.67,47.69,18607.0
2017-09-06 13:30:00,47.71,47.9,47.71,47.82,16280.0,47.71,47.9,47.71,47.82,16280.0
2017-09-06 13:40:00,47.81,47.82,47.72,47.74,5232.0,47.81,47.82,47.72,47.74,5232.0
2017-09-06 13:50:00,47.7,47.74,47.65,47.7,13617.0,47.7,47.74,47.65,47.7,13617.0
2017-09-06 14:00:00,47.72,47.76,47.68,47.73,8205.0,47.72,47.76,47.68,47.73,8205.0
2017-09-06 14:10:00,47.73,47.84,47.68,47.84,5377.0,47.73,47.84,47.68,47.84,5377.0
2017-09-06 14:20:00,47.8,47.82,47.72,47.76,6806.0,47.8,47.82,47.72,47.76,6806.0
2017-09-06 14:30:00,47.78,47.81,47.69,47.72,8212.0,47.78,47.81,47.69,47.72,8212.0
2017-09-06 14:40:00,47.72,47.74,47.62,47.69,10949.0,47.72,47.74,47.62,47.69,10949.0
2017-09-06 14:50:00,47.69,47.75,47.54,47.56,25314.0,47.69,47.75,47.54,47.56,25314.0
2017-09-06 15:00:00,47.55,47.71,47.55,47.71,23496.0,47.55,47.71,47.55,47.71,23496.0
2017-09-06 15:10:00,47.71,47.73,47.57,47.57,17954.0,47.71,47.73,47.57,47.57,17954.0
2017-09-06 15:20:00,47.58,47.7,47.56,47.64,27476.0,47.58,47.7,47.56,47.64,27476.0
2017-09-06 15:30:00,47.64,47.64,47.49,47.52,21017.0,47.64,47.64,47.49,47.52,21017.0
2017-09-06 15:40:00,47.52,47.55,47.42,47.44,35747.0,47.52,47.55,47.42,47.44,35747.0
2017-09-06 15:50:00,47.43,47.45,47.35,47.36,80774.0,47.43,47.45,47.35,47.36,80774.0
2017-09-07 09:30:00,47.57,47.69,47.22,47.36,47371.0,47.57,47.69,47.22,47.36,47371.0
2017-09-07 09:40:00,47.39,47.45,47.1,47.3,26614.0,47.39,47.45,47.1,47.3,26614.0
2017-09-07 09:50:00,47.27,47.31,47.06,47.28,42638.0,47.27,47.31,47.06,47.28,42638.0
2017-09-07 10:00:00,47.25,47.27,47.13,47.24,14573.0,47.25,47.27,47.13,47.24,14573.0
2017-09-07 10:10:00,47.25,47.3,47.12,47.16,17731.0,47.25,47.3,47.12,47.16,17731.0
2017-09-07 10:20:00,47.16,47.3,47.14,47.25,28272.0,47.16,47.3,47.14,47.25,28272.0
2017-09-07 10:30:00,47.21,47.31,47.2,47.25,15948.0,47.21,47.31,47.2,47.25,15948.0
2017-09-07 10:40:00,47.28,47.43,47.27,47.3,17711.0,47.28,47.43,47.27,47.3,17711.0
2017-09-07 10:50:00,47.29,47.3,47.18,47.2,10179.0,47.29,47.3,47.18,47.2,10179.0
2017-09-07 11:00:00,47.19,47.29,47.18,47.23,7053.0,47.19,47.29,47.18,47.23,7053.0
2017-09-07 11:10:00,47.25,47.3,47.22,47.24,9000.0,47.25,47.3,47.22,47.24,9000.0
2017-09-07 11:20:00,47.24,47.31,47.21,47.27,8812.0,47.24,47.31,47.21,47.27,8812.0
2017-09-07 11:30:00,47.27,47.3,47.24,47.3,5822.0,47.27,47.3,47.24,47.3,5822.0
2017-09-07 11:40:00,47.32,47.37,47.24,47.24,10835.0,47.32,47.37,47.24,47.24,10835.0
2017-09-07 11:50:00,47.26,47.31,47.21,47.25,8769.0,47.26,47.31,47.21,47.25,8769.0
2017-09-07 12:00:00,47.25,47.29,47.13,47.14,33603.0,47.25,47.29,47.13,47.14,33603.0
2017-09-07 12:10:00,47.18,47.18,47.12,47.15,8839.0,47.18,47.18,47.12,47.15,8839.0
2017-09-07 12:20:00,47.15,47.16,47.09,47.09,8374.0,47.15,47.16,47.09,47.09,8374.0
2017-09-07 12:30:00,47.1,47.14,47.05,47.1,8161.0,47.1,47.14,47.05,47.1,8161.0
2017-09-07 12:40:00,47.1,47.19,47.09,47.15,8178.0,47.1,47.19,47.09,47.15,8178.0
2017-09-07 12:50:00,47.18,47.25,47.12,47.23,8862.0,47.18,47.25,47.12,47.23,8862.0
2017-09-07 13:00:00,47.22,47.36,47.22,47.34,16719.0,47.22,47.36,47.22,47.34,16719.0
2017-09-07 13:10:00,47.34,47.36,47.26,47.29,11905.0,47.34,47.36,47.26,47.29,11905.0
2017-09-07 13:20:00,47.29,47.33,47.26,47.32,8237.0,47.29,47.33,47.26,47.32,8237.0
2017-09-07 13:30:00,47.31,47.35,47.31,47.35,5490.0,47.31,47.35,47.31,47.35,5490.0
2017-09-07 13:40:00,47.33,47.33,47.25,47.32,6708.0,47.33,47.33,47.25,47.32,6708.0
2017-09-07 13:50:00,47.3,47.32,47.27,47.29,11834.0,47.3,47.32,47.27,47.29,11834.0
2017-09-07 14:00:00,47.3,47.31,47.23,47.23,11715.0,47.3,47.31,47.23,47.23,11715.0
2017-09-07 14:10:00,47.22,47.31,47.22,47.29,17748.0,47.22,47.31,47.22,47.29,17748.0
2017-09-07 14:20:00,47.29,47.34,47.28,47.31,10286.0,47.29,47.34,47.28,47.31,10286.0
2017-09-07 14:30:00,47.31,47.32,47.24,47.28,7839.0,47.31,47.32,47.24,47.28,7839.0
2017-09-07 14:40:00,47.27,47.31,47.24,47.25,10637.0,47.27,47.31,47.24,47.25,10637.0
2017-09-07 14:50:00,47.25,47.27,47.23,47.23,11129.0,47.25,47.27,47.23,47.23,11129.0
2017-09-07 15:00:00,47.26,47.34,47.26,47.34,11052.0,47.26,47.34,47.26,47.34,11052.0
2017-09-07 15:10:00,47.34,47.38,47.29,47.35,24666.0,47.34,47.38,47.29,47.35,24666.0
2017-09-07 15:20:00,47.35,47.37,47.3,47.33,12906.0,47.35,47.37,47.3,47.33,12906.0
2017-09-07 15:30:00,47.34,47.39,47.33,47.39,15669.0,47.34,47.39,47.33,47.39,15669.0
2017-09-07 15:40:00,47.39,47.55,47.39,47.53,36306.0,47.39,47.55,47.39,47.53,36306.0
2017-09-07 15:50:00,47.54,47.56,47.43,47.44,56324.0,47.54,47.56,47.43,47.44,56324.0
2017-09-08 09:30:00,47.35,47.48,47.21,47.47,20667.0,47.35,47.48,47.21,47.47,20667.0
2017-09-08 09:40:00,47.48,47.84,47.41,47.71,59639.0,47.48,47.84,47.41,47.71,59639.0
2017-09-08 09:50:00,47.71,48.15,47.65,48.0,87019.0,47.71,48.15,47.65,48.0,87019.0
2017-09-08 10:00:00,47.99,48.0,47.79,47.82,22679.0,47.99,48.0,47.79,47.82,22679.0
2017-09-08 10:10:00,47.8,47.82,47.69,47.77,18852.0,47.8,47.82,47.69,47.77,18852.0
2017-09-08 10:20:00,47.78,47.82,47.6,47.76,22624.0,47.78,47.82,47.6,47.76,22624.0
2017-09-08 10:30:00,47.74,47.74,47.5,47.5,19802.0,47.74,47.74,47.5,47.5,19802.0
2017-09-08 10:40:00,47.5,47.55,47.41,47.51,24134.0,47.5,47.55,47.41,47.51,24134.0
2017-09-08 10:50:00,47.49,47.65,47.49,47.5,17199.0,47.49,47.65,47.49,47.5,17199.0
2017-09-08 11:00:00,47.52,47.53,47.38,47.41,15335.0,47.52,47.53,47.38,47.41,15335.0
2017-09-08 11:10:00,47.42,47.46,47.27,47.32,15228.0,47.42,47.46,47.27,47.32,15228.0
2017-09-08 11:20:00,47.3,47.35,47.2,47.25,22462.0,47.3,47.35,47.2,47.25,22462.0
2017-09-08 11:30:00,47.24,47.29,47.09,47.11,42733.0,47.24,47.29,47.09,47.11,42733.0
2017-09-08 11:40:00,47.09,47.11,46.91,47.03,32452.0,47.09,47.11,46.91,47.03,32452.0
2017-09-08 11:50:00,47.05,47.06,46.99,47.03,20292.0,47.05,47.06,46.99,47.03,20292.0
2017-09-08 12:00:00,47.01,47.29,46.96,47.28,55622.0,47.01,47.29,46.96,47.28,55622.0
2017-09-08 12:10:00,47.25,47.25,47.05,47.07,27812.0,47.25,47.25,47.05,47.07,27812.0
2017-09-08 12:20:00,47.07,47.14,46.95,47.14,11372.0,47.07,47.14,46.95,47.14,11372.0
2017-09-08 12:30:00,47.13,47.16,47.01,47.05,15367.0,47.13,47.16,47.01,47.05,15367.0
2017-09-08 12:40:00,47.05,47.14,47.03,47.14,10082.0,47.05,47.14,47.03,47.14,10082.0
2017-09-08 12:50:00,47.14,47.16,47.09,47.1,5650.0,47.14,47.16,47.09,47.1,5650.0
2017-09-08 13:00:00,47.1,47.1,46.96,46.97,12469.0,47.1,47.1,46.96,46.97,12469.0
2017-09-08 13:10:00,46.97,46.97,46.82,46.85,23704.0,46.97,46.97,46.82,46.85,23704.0
2017-09-08 13:20:00,46.84,47.1,46.83,46.97,38272.0,46.84,47.1,46.83,46.97,38272.0
2017-09-08 13:30:00,47.07,47.08,46.7,46.81,32842.0,47.07,47.08,46.7,46.81,32842.0
2017-09-08 13:40:00,46.87,46.87,46.7,46.75,13018.0,46.87,46.87,46.7,46.75,13018.0
2017-09-08 13:50:00,46.75,46.82,46.52,46.8,34276.0,46.75,46.82,46.52,46.8,34276.0
2017-09-08 14:00:00,46.76,46.9,46.75,46.84,56090.0,46.76,46.9,46.75,46.84,56090.0
2017-09-08 14:10:00,46.85,46.88,46.81,46.83,12570.0,46.85,46.88,46.81,46.83,12570.0
2017-09-08 14:20:00,46.83,46.93,46.83,46.92,15964.0,46.83,46.93,46.83,46.92,15964.0
2017-09-08 14:30:00,46.93,46.94,46.89,46.92,25381.0,46.93,46.94,46.89,46.92,25381.0
2017-09-08 14:40:00,46.92,46.95,46.9,46.93,13704.0,46.92,46.95,46.9,46.93,13704.0
2017-09-08 14:50:00,46.93,47.01,46.89,47.01,18945.0,46.93,47.01,46.89,47.01,18945.0
2017-09-08 15:00:00,47.01,47.04,46.99,47.01,11642.0,47.01,47.04,46.99,47.01,11642.0
2017-09-08 15:10:00,47.01,47.06,46.99,47.03,21493.0,47.01,47.06,46.99,47.03,21493.0
2017-09-08 15:20:00,47.01,47.04,46.99,47.0,32644.0,47.01,47.04,46.99,47.0,32644.0
2017-09-08 15:30:00,46.99,46.99,46.91,46.92,21634.0,46.99,46.99,46.91,46.92,21634.0
2017-09-08 15:40:00,46.92,46.92,46.88,46.91,61730.0,46.92,46.92,46.88,46.91,61730.0
2017-09-08 15:50:00,46.91,46.94,46.86,46.9,125385.0,46.91,46.94,46.86,46.9,125385.0
2017-09-11 09:30:00,47.22,47.58,47.22,47.36,75432.0,47.22,47.58,47.22,47.36,75432.0
2017-09-11 09:40:00,47.29,47.4,47.06,47.28,37213.0,47.29,47.4,47.06,47.28,37213.0
2017-09-11 09:50:00,47.33,47.48,47.22,47.47,15449.0,47.33,47.48,47.22,47.47,15449.0
2017-09-11 10:00:00,47.49,47.62,47.42,47.49,37723.0,47.49,47.62,47.42,47.49,37723.0
2017-09-11 10:10:00,47.48,47.57,47.4,47.56,16646.0,47.48,47.57,47.4,47.56,16646.0
2017-09-11 10:20:00,47.56,47.71,47.49,47.69,30694.0,47.56,47.71,47.49,47.69,30694.0
2017-09-11 10:30:00,47.69,47.73,47.53,47.6,25383.0,47.69,47.73,47.53,47.6,25383.0
2017-09-11 10:40:00,47.61,47.68,47.52,47.65,18737.0,47.61,47.68,47.52,47.65,18737.0
2017-09-11 10:50:00,47.65,47.65,47.46,47.48,14416.0,47.65,47.65,47.46,47.48,14416.0
2017-09-11 11:00:00,47.49,47.51,47.26,47.45,19181.0,47.49,47.51,47.26,47.45,19181.0
2017-09-11 11:10:00,47.46,47.48,47.29,47.31,17455.0,47.46,47.48,47.29,47.31,17455.0
2017-09-11 11:20:00,47.32,47.34,47.2,47.2,17252.0,47.32,47.34,47.2,47.2,17252.0
2017-09-11 11:30:00,47.21,47.36,47.19,47.28,30422.0,47.21,47.36,47.19,47.28,30422.0
2017-09-11 11:40:00,47.27,47.27,47.16,47.24,20028.0,47.27,47.27,47.16,47.24,20028.0
2017-09-11 11:50:00,47.23,47.37,47.22,47.36,8665.0,47.23,47.37,47.22,47.36,8665.0
2017-09-11 12:00:00,47.38,47.38,47.25,47.25,12432.0,47.38,47.38,47.25,47.25,12432.0
2017-09-11 12:10:00,47.26,47.33,47.21,47.29,19085.0,47.26,47.33,47.21,47.29,19085.0
2017-09-11 12:20:00,47.32,47.36,47.27,47.27,7978.0,47.32,47.36,47.27,47.27,7978.0
2017-09-11 12:30:00,47.26,47.42,47.26,47.37,10783.0,47.26,47.42,47.26,47.37,10783.0
2017-09-11 12:40:00,47.41,47.46,47.38,47.43,11259.0,47.41,47.46,47.38,47.43,11259.0
2017-09-11 12:50:00,47.45,47.46,47.38,47.45,7349.0,47.45,47.46,47.38,47.45,7349.0
2017-09-11 13:00:00,47.43,47.54,47.43,47.51,8440.0,47.43,47.54,47.43,47.51,8440.0
2017-09-11 13:10:00,47.52,47.63,47.48,47.62,10953.0,47.52,47.63,47.48,47.62,10953.0
2017-09-11 13:20:00,47.6,47.63,47.54,47.54,8703.0,47.6,47.63,47.54,47.54,8703.0
2017-09-11 13:30:00,47.55,47.6,47.45,47.55,12859.0,47.55,47.6,47.45,47.55,12859.0
2017-09-11 13:40:00,47.54,47.58,47.42,47.49,12145.0,47.54,47.58,47.42,47.49,12145.0
2017-09-11 13:50:00,47.49,47.53,47.43,47.47,15329.0,47.49,47.53,47.43,47.47,15329.0
2017-09-11 14:00:00,47.49,47.49,47.39,47.41,7272.0,47.49,47.49,47.39,47.41,7272.0
2017-09-11 14:10:00,47.42,47.42,47.33,47.34,11541.0,47.42,47.42,47.33,47.34,11541.0
2017-09-11 14:20:00,47.35,47.37,47.32,47.34,12436.0,47.35,47.37,47.32,47.34,12436.0
2017-09-11 14:30:00,47.34,47.38,47.32,47.33,9698.0,47.34,47.38,47.32,47.33,9698.0
2017-09-11 14:40:00,47.33,47.36,47.29,47.34,10106.0,47.33,47.36,47.29,47.34,10106.0
2017-09-11 14:50:00,47.33,47.37,47.29,47.31,13410.0,47.33,47.37,47.29,47.31,13410.0
2017-09-11 15:00:00,47.31,47.4,47.3,47.37,11433.0,47.31,47.4,47.3,47.37,11433.0
2017-09-11 15:10:00,47.36,47.41,47.3,47.3,13175.0,47.36,47.41,47.3,47.3,13175.0
2017-09-11 15:20:00,47.31,47.32,47.19,47.24,23909.0,47.31,47.32,47.19,47.24,23909.0
2017-09-11 15:30:00,47.24,47.28,47.18,47.24,61828.0,47.24,47.28,47.18,47.24,61828.0
2017-09-11 15:40:00,47.24,47.25,47.16,47.18,32961.0,47.24,47.25,47.16,47.18,32961.0
2017-09-11 15:50:00,47.19,47.21,47.11,47.16,73300.0,47.19,47.21,47.11,47.16,73300.0
2017-09-12 09:30:00,47.21,47.84,47.21,47.59,111910.0,47.21,47.84,47.21,47.59,111910.0
2017-09-12 09:40:00,47.62,47.67,47.3,47.34,30204.0,47.62,47.67,47.3,47.34,30204.0
2017-09-12 09:50:00,47.39,47.39,47.17,47.33,27882.0,47.39,47.39,47.17,47.33,27882.0
2017-09-12 10:00:00,47.35,47.35,47.16,47.3,38797.0,47.35,47.35,47.16,47.3,38797.0
2017-09-12 10:10:00,47.3,47.36,47.16,47.36,14315.0,47.3,47.36,47.16,47.36,14315.0
2017-09-12 10:20:00,47.38,47.39,47.18,47.18,15945.0,47.38,47.39,47.18,47.18,15945.0
2017-09-12 10:30:00,47.21,47.36,47.2,47.24,18362.0,47.21,47.36,47.2,47.24,18362.0
2017-09-12 10:40:00,47.23,47.27,47.07,47.19,16822.0,47.23,47.27,47.07,47.19,16822.0
2017-09-12 10:50:00,47.18,47.2,47.03,47.08,19988.0,47.18,47.2,47.03,47.08,19988.0
2017-09-12 11:00:00,47.05,47.12,47.01,47.05,19440.0,47.05,47.12,47.01,47.05,19440.0
2017-09-12 11:10:00,47.09,47.15,46.96,47.05,121420.0,47.09,47.15,46.96,47.05,121420.0
2017-09-12 11:20:00,47.05,47.06,46.78,46.9,62007.0,47.05,47.06,46.78,46.9,62007.0
2017-09-12 11:30:00,46.89,46.91,46.71,46.74,25585.0,46.89,46.91,46.71,46.74,25585.0
2017-09-12 11:40:00,46.75,46.85,46.61,46.75,93612.0,46.75,46.85,46.61,46.75,93612.0
2017-09-12 11:50:00,46.82,46.99,46.75,46.98,14470.0,46.82,46.99,46.75,46.98,14470.0
2017-09-12 12:00:00,46.99,47.07,46.96,47.03,22668.0,46.99,47.07,46.96,47.03,22668.0
2017-09-12 12:10:00,47.03,47.19,47.02,47.15,9500.0,47.03,47.19,47.02,47.15,9500.0
2017-09-12 12:20:00,47.17,47.24,47.14,47.18,13023.0,47.17,47.24,47.14,47.18,13023.0
2017-09-12 12:30:00,47.2,47.35,47.2,47.34,14970.0,47.2,47.35,47.2,47.34,14970.0
2017-09-12 12:40:00,47.34,47.36,47.29,47.33,15019.0,47.34,47.36,47.29,47.33,15019.0
2017-09-12 12:50:00,47.36,47.47,47.36,47.41,14249.0,47.36,47.47,47.36,47.41,14249.0
2017-09-12 13:00:00,47.42,47.52,47.42,47.52,15495.0,47.42,47.52,47.42,47.52,15495.0
2017-09-12 13:10:00,47.52,47.54,47.46,47.49,16309.0,47.52,47.54,47.46,47.49,16309.0
2017-09-12 13:20:00,47.49,47.51,47.42,47.48,6187.0,47.49,47.51,47.42,47.48,6187.0
2017-09-12 13:30:00,47.48,47.52,47.31,47.35,17243.0,47.48,47.52,47.31,47.35,17243.0
2017-09-12 13:40:00,47.37,47.42,47.24,47.28,9691.0,47.37,47.42,47.24,47.28,9691.0
2017-09-12 13:50:00,47.31,47.34,47.18,47.22,11650.0,47.31,47.34,47.18,47.22,11650.0
2017-09-12 14:00:00,47.2,47.31,47.14,47.22,17324.0,47.2,47.31,47.14,47.22,17324.0
2017-09-12 14:10:00,47.23,47.27,47.17,47.26,11117.0,47.23,47.27,47.17,47.26,11117.0
2017-09-12 14:20:00,47.23,47.23,47.17,47.18,10251.0,47.23,47.23,47.17,47.18,10251.0
2017-09-12 14:30:00,47.16,47.28,47.15,47.19,10260.0,47.16,47.28,47.15,47.19,10260.0
2017-09-12 14:40:00,47.18,47.29,47.13,47.2,26700.0,47.18,47.29,47.13,47.2,26700.0
2017-09-12 14:50:00,47.2,47.27,47.18,47.24,15042.0,47.2,47.27,47.18,47.24,15042.0
2017-09-12 15:00:00,47.23,47.24,47.19,47.22,14614.0,47.23,47.24,47.19,47.22,14614.0
2017-09-12 15:10:00,47.23,47.31,47.2,47.28,21145.0,47.23,47.31,47.2,47.28,21145.0
2017-09-12 15:20:00,47.29,47.48,47.27,47.44,23302.0,47.29,47.48,47.27,47.44,23302.0
2017-09-12 15:30:00,47.45,47.49,47.35,47.44,40177.0,47.45,47.49,47.35,47.44,40177.0
2017-09-12 15:40:00,47.44,47.49,47.4,47.46,53881.0,47.44,47.49,47.4,47.46,53881.0
2017-09-12 15:50:00,47.46,47.5,47.42,47.49,65813.0,47.46,47.5,47.42,47.49,65813.0
2017-09-13 09:30:00,47.45,47.61,47.11,47.22,65568.0,47.45,47.61,47.11,47.22,65568.0
2017-09-13 09:40:00,47.3,47.38,47.14,47.29,24188.0,47.3,47.38,47.14,47.29,24188.0
2017-09-13 09:50:00,47.34,47.47,47.28,47.41,27726.0,47.34,47.47,47.28,47.41,27726.0
2017-09-13 10:00:00,47.41,47.44,47.31,47.32,20596.0,47.41,47.44,47.31,47.32,20596.0
2017-09-13 10:10:00,47.35,47.45,47.31,47.35,27595.0,47.35,47.45,47.31,47.35,27595.0
2017-09-13 10:20:00,47.36,47.4,47.32,47.38,17330.0,47.36,47.4,47.32,47.38,17330.0
2017-09-13 10:30:00,47.36,47.4,47.32,47.36,24740.0,47.36,47.4,47.32,47.36,24740.0
2017-09-13 10:40:00,47.35,47.38,47.29,47.3,11068.0,47.35,47.38,47.29,47.3,11068.0
2017-09-13 10:50:00,47.31,47.36,47.26,47.33,14991.0,47.31,47.36,47.26,47.33,14991.0
2017-09-13 11:00:00,47.32,47.33,47.25,47.3,9380.0,47.32,47.33,47.25,47.3,9380.0
2017-09-13 11:10:00,47.3,47.3,47.19,47.24,16092.0,47.3,47.3,47.19,47.24,16092.0
2017-09-13 11:20:00,47.25,47.28,47.05,47.08,30181.0,47.25,47.28,47.05,47.08,30181.0
2017-09-13 11:30:00,47.08,47.14,46.92,46.94,38984.0,47.08,47.14,46.92,46.94,38984.0
2017-09-13 11:40:00,46.94,47.1,46.92,47.02,20797.0,46.94,47.1,46.92,47.02,20797.0
2017-09-13 11:50:00,47.01,47.03,46.92,47.02,19614.0,47.01,47.03,46.92,47.02,19614.0
2017-09-13 12:00:00,47.06,47.09,47.04,47.05,8771.0,47.06,47.09,47.04,47.05,8771.0
2017-09-13 12:10:00,47.05,47.09,46.95,47.09,13895.0,47.05,47.09,46.95,47.09,13895.0
2017-09-13 12:20:00,47.08,47.14,47.08,47.11,17507.0,47.08,47.14,47.08,47.11,17507.0
2017-09-13 12:30:00,47.12,47.17,47.08,47.09,26209.0,47.12,47.17,47.08,47.09,26209.0
2017-09-13 12:40:00,47.1,47.15,47.08,47.14,19082.0,47.1,47.15,47.08,47.14,19082.0
2017-09-13 12:50:00,47.14,47.15,47.06,47.06,10901.0,47.14,47.15,47.06,47.06,10901.0
2017-09-13 13:00:00,47.07,47.11,47.03,47.07,12964.0,47.07,47.11,47.03,47.07,12964.0
2017-09-13 13:10:00,47.08,47.1,47.0,47.05,8150.0,47.08,47.1,47.0,47.05,8150.0
2017-09-13 13:20:00,47.03,47.07,46.99,47.04,12170.0,47.03,47.07,46.99,47.04,12170.0
2017-09-13 13:30:00,47.11,47.12,47.0,47.0,5600.0,47.11,47.12,47.0,47.0,5600.0
2017-09-13 13:40:00,47.0,47.05,46.87,46.89,16580.0,47.0,47.05,46.87,46.89,16580.0
2017-09-13 13:50:00,46.88,46.99,46.88,46.98,5837.0,46.88,46.99,46.88,46.98,5837.0
2017-09-13 14:00:00,46.98,47.0,46.9,46.91,19203.0,46.98,47.0,46.9,46.91,19203.0
2017-09-13 14:10:00,46.92,46.93,46.85,46.85,18436.0,46.92,46.93,46.85,46.85,18436.0
2017-09-13 14:20:00,46.86,46.93,46.86,46.88,20700.0,46.86,46.93,46.86,46.88,20700.0
2017-09-13 14:30:00,46.89,46.91,46.72,46.73,24804.0,46.89,46.91,46.72,46.73,24804.0
2017-09-13 14:40:00,46.73,46.84,46.68,46.71,20605.0,46.73,46.84,46.68,46.71,20605.0
2017-09-13 14:50:00,46.7,46.75,46.64,46.64,27804.0,46.7,46.75,46.64,46.64,27804.0
2017-09-13 15:00:00,46.64,46.64,46.57,46.59,59823.0,46.64,46.64,46.57,46.59,59823.0
2017-09-13 15:10:00,46.59,46.7,46.59,46.69,23134.0,46.59,46.7,46.59,46.69,23134.0
2017-09-13 15:20:00,46.7,46.8,46.69,46.8,24168.0,46.7,46.8,46.69,46.8,24168.0
2017-09-13 15:30:00,46.81,46.91,46.77,46.91,36564.0,46.81,46.91,46.77,46.91,36564.0
2017-09-13 15:40:00,46.91,46.91,46.75,46.86,42559.0,46.91,46.91,46.75,46.86,42559.0
2017-09-13 15:50:00,46.86,46.92,46.79,46.83,83732.0,46.86,46.92,46.79,46.83,83732.0
2017-09-14 09:30:00,46.75,46.81,46.6,46.64,36927.0,46.75,46.81,46.6,46.64,36927.0
2017-09-14 09:40:00,46.67,47.29,46.63,47.25,54952.0,46.67,47.29,46.63,47.25,54952.0
2017-09-14 09:50:00,47.3,47.35,47.17,47.19,45983.0,47.3,47.35,47.17,47.19,45983.0
2017-09-14 10:00:00,47.18,47.21,47.11,47.15,22381.0,47.18,47.21,47.11,47.15,22381.0
2017-09-14 10:10:00,47.17,47.29,47.06,47.29,26773.0,47.17,47.29,47.06,47.29,26773.0
2017-09-14 10:20:00,47.29,47.44,47.29,47.44,48105.0,47.29,47.44,47.29,47.44,48105.0
2017-09-14 10:30:00,47.43,47.49,47.3,47.33,36006.0,47.43,47.49,47.3,47.33,36006.0
2017-09-14 10:40:00,47.33,47.58,47.31,47.52,32590.0,47.33,47.58,47.31,47.52,32590.0
2017-09-14 10:50:00,47.53,47.62,47.38,47.53,38839.0,47.53,47.62,47.38,47.53,38839.0
2017-09-14 11:00:00,47.54,47.6,47.44,47.55,21632.0,47.54,47.6,47.44,47.55,21632.0
2017-09-14 11:10:00,47.55,47.65,47.53,47.55,25169.0,47.55,47.65,47.53,47.55,25169.0
2017-09-14 11:20:00,47.57,47.71,47.53,47.71,27314.0,47.57,47.71,47.53,47.71,27314.0
2017-09-14 11:30:00,47.71,47.79,47.56,47.56,46824.0,47.71,47.79,47.56,47.56,46824.0
2017-09-14 11:40:00,47.57,47.67,47.55,47.56,11873.0,47.57,47.67,47.55,47.56,11873.0
2017-09-14 11:50:00,47.56,47.57,47.47,47.53,15300.0,47.56,47.57,47.47,47.53,15300.0
2017-09-14 12:00:00,47.54,47.63,47.52,47.61,18406.0,47.54,47.63,47.52,47.61,18406.0
2017-09-14 12:10:00,47.62,47.67,47.47,47.55,24507.0,47.62,47.67,47.47,47.55,24507.0
2017-09-14 12:20:00,47.54,47.58,47.47,47.54,6340.0,47.54,47.58,47.47,47.54,6340.0
2017-09-14 12:30:00,47.56,47.65,47.56,47.56,8953.0,47.56,47.65,47.56,47.56,8953.0
2017-09-14 12:40:00,47.57,47.62,47.52,47.54,9220.0,47.57,47.62,47.52,47.54,9220.0
2017-09-14 12:50:00,47.57,47.59,47.51,47.56,8360.0,47.57,47.59,47.51,47.56,8360.0
2017-09-14 13:00:00,47.55,47.56,47.47,47.48,10550.0,47.55,47.56,47.47,47.48,10550.0
2017-09-14 13:10:00,47.48,47.59,47.47,47.57,9931.0,47.48,47.59,47.47,47.57,9931.0
2017-09-14 13:20:00,47.59,47.62,47.57,47.61,9571.0,47.59,47.62,47.57,47.61,9571.0
2017-09-14 13:30:00,47.61,47.68,47.61,47.68,15362.0,47.61,47.68,47.61,47.68,15362.0
2017-09-14 13:40:00,47.68,47.84,47.67,47.82,39097.0,47.68,47.84,47.67,47.82,39097.0
2017-09-14 13:50:00,47.84,48.2,47.83,48.19,107924.0,47.84,48.2,47.83,48.19,107924.0
2017-09-14 14:00:00,48.19,48.31,48.12,48.27,60505.0,48.19,48.31,48.12,48.27,60505.0
2017-09-14 14:10:00,48.26,48.35,48.18,48.2,45047.0,48.26,48.35,48.18,48.2,45047.0
2017-09-14 14:20:00,48.19,48.32,48.18,48.27,25446.0,48.19,48.32,48.18,48.27,25446.0
2017-09-14 14:30:00,48.26,48.39,48.26,48.37,55124.0,48.26,48.39,48.26,48.37,55124.0
2017-09-14 14:40:00,48.36,48.48,48.33,48.43,44675.0,48.36,48.48,48.33,48.43,44675.0
2017-09-14 14:50:00,48.44,48.56,48.42,48.53,62797.0,48.44,48.56,48.42,48.53,62797.0
2017-09-14 15:00:00,48.53,48.53,48.37,48.38,27636.0,48.53,48.53,48.37,48.38,27636.0
2017-09-14 15:10:00,48.37,48.48,48.35,48.48,35511.0,48.37,48.48,48.35,48.48,35511.0
2017-09-14 15:20:00,48.48,48.56,48.46,48.54,37073.0,48.48,48.56,48.46,48.54,37073.0
2017-09-14 15:30:00,48.54,48.63,48.51,48.55,61519.0,48.54,48.63,48.51,48.55,61519.0
2017-09-14 15:40:00,48.55,48.57,48.34,48.35,77905.0,48.55,48.57,48.34,48.35,77905.0
2017-09-14 15:50:00,48.35,48.46,48.28,48.44,156311.0,48.35,48.46,48.28,48.44,156311.0
2017-09-15 09:30:00,50.01,50.71,49.38,50.62,596015.0,50.01,50.71,49.38,50.62,596015.0
2017-09-15 09:40:00,50.58,51.0,50.02,50.94,416029.0,50.58,51.0,50.02,50.94,416029.0
2017-09-15 09:50:00,50.93,51.48,50.91,51.36,295607.0,50.93,51.48,50.91,51.36,295607.0
2017-09-15 10:00:00,51.34,51.85,51.24,51.5,284464.0,51.34,51.85,51.24,51.5,284464.0
2017-09-15 10:10:00,51.52,51.52,50.89,51.03,172384.0,51.52,51.52,50.89,51.03,172384.0
2017-09-15 10:20:00,51.02,51.67,50.95,51.61,138325.0,51.02,51.67,50.95,51.61,138325.0
2017-09-15 10:30:00,51.55,51.76,51.42,51.45,90394.0,51.55,51.76,51.42,51.45,90394.0
2017-09-15 10:40:00,51.44,51.7,51.2,51.2,81907.0,51.44,51.7,51.2,51.2,81907.0
2017-09-15 10:50:00,51.24,51.41,50.81,51.0,172817.0,51.24,51.41,50.81,51.0,172817.0
2017-09-15 11:00:00,51.0,51.37,50.95,51.34,64357.0,51.0,51.37,50.95,51.34,64357.0
2017-09-15 11:10:00,51.3,51.58,51.25,51.4,92977.0,51.3,51.58,51.25,51.4,92977.0
2017-09-15 11:20:00,51.43,51.51,51.08,51.15,52761.0,51.43,51.51,51.08,51.15,52761.0
2017-09-15 11:30:00,51.16,51.22,51.09,51.19,39135.0,51.16,51.22,51.09,51.19,39135.0
2017-09-15 11:40:00,51.18,51.18,50.98,51.08,71514.0,51.18,51.18,50.98,51.08,71514.0
2017-09-15 11:50:00,51.07,51.21,51.03,51.11,45724.0,51.07,51.21,51.03,51.11,45724.0
2017-09-15 12:00:00,51.1,51.16,50.99,51.02,25949.0,51.1,51.16,50.99,51.02,25949.0
2017-09-15 12:10:00,50.99,51.0,50.77,50.8,69740.0,50.99,51.0,50.77,50.8,69740.0
2017-09-15 12:20:00,50.84,50.87,50.75,50.83,39733.0,50.84,50.87,50.75,50.83,39733.0
2017-09-15 12:30:00,50.85,51.04,50.8,51.04,46650.0,50.85,51.04,50.8,51.04,46650.0
2017-09-15 12:40:00,51.03,51.18,50.98,51.03,42661.0,51.03,51.18,50.98,51.03,42661.0
2017-09-15 12:50:00,51.07,51.2,51.05,51.17,53301.0,51.07,51.2,51.05,51.17,53301.0
2017-09-15 13:00:00,51.17,51.2,50.99,51.02,53751.0,51.17,51.2,50.99,51.02,53751.0
2017-09-15 13:10:00,51.01,51.12,50.78,50.97,94935.0,51.01,51.12,50.78,50.97,94935.0
2017-09-15 13:20:00,51.0,51.1,50.93,51.06,24417.0,51.0,51.1,50.93,51.06,24417.0
2017-09-15 13:30:00,51.09,51.37,51.08,51.22,76940.0,51.09,51.37,51.08,51.22,76940.0
2017-09-15 13:40:00,51.23,51.45,51.21,51.37,40143.0,51.23,51.45,51.21,51.37,40143.0
2017-09-15 13:50:00,51.38,51.42,51.22,51.35,58124.0,51.38,51.42,51.22,51.35,58124.0
2017-09-15 14:00:00,51.35,51.37,51.26,51.29,30362.0,51.35,51.37,51.26,51.29,30362.0
2017-09-15 14:10:00,51.28,51.4,51.01,51.14,65828.0,51.28,51.4,51.01,51.14,65828.0
2017-09-15 14:20:00,51.17,51.28,51.15,51.24,30738.0,51.17,51.28,51.15,51.24,30738.0
2017-09-15 14:30:00,51.24,51.27,51.03,51.05,31139.0,51.24,51.27,51.03,51.05,31139.0
2017-09-15 14:40:00,51.05,51.1,51.02,51.09,24201.0,51.05,51.1,51.02,51.09,24201.0
2017-09-15 14:50:00,51.08,51.23,51.05,51.22,31640.0,51.08,51.23,51.05,51.22,31640.0
2017-09-15 15:00:00,51.19,51.48,51.12,51.13,127087.0,51.19,51.48,51.12,51.13,127087.0
2017-09-15 15:10:00,51.14,51.22,51.11,51.15,29924.0,51.14,51.22,51.11,51.15,29924.0
2017-09-15 15:20:00,51.15,51.15,50.85,50.89,78092.0,51.15,51.15,50.85,50.89,78092.0
2017-09-15 15:30:00,50.89,50.89,50.62,50.64,85421.0,50.89,50.89,50.62,50.64,85421.0
2017-09-15 15:40:00,50.64,50.64,50.4,50.46,156100.0,50.64,50.64,50.4,50.46,156100.0
2017-09-15 15:50:00,50.47,50.6,50.41,50.45,271006.0,50.47,50.6,50.41,50.45,271006.0
2017-09-18 09:30:00,50.85,50.9,50.31,50.36,191323.0,50.85,50.9,50.31,50.36,191323.0
2017-09-18 09:40:00,50.41,50.53,50.08,50.3,101538.0,50.41,50.53,50.08,50.3,101538.0
2017-09-18 09:50:00,50.27,50.4,50.14,50.31,81354.0,50.27,50.4,50.14,50.31,81354.0
2017-09-18 10:00:00,50.31,50.77,50.27,50.67,76841.0,50.31,50.77,50.27,50.67,76841.0
2017-09-18 10:10:00,50.64,50.69,50.52,50.62,48963.0,50.64,50.69,50.52,50.62,48963.0
2017-09-18 10:20:00,50.62,50.64,50.28,50.35,35176.0,50.62,50.64,50.28,50.35,35176.0
2017-09-18 10:30:00,50.33,50.64,50.33,50.63,30296.0,50.33,50.64,50.33,50.63,30296.0
2017-09-18 10:40:00,50.63,50.69,50.35,50.35,27078.0,50.63,50.69,50.35,50.35,27078.0
2017-09-18 10:50:00,50.45,50.45,50.27,50.3,40721.0,50.45,50.45,50.27,50.3,40721.0
2017-09-18 11:00:00,50.32,50.41,50.32,50.35,18969.0,50.32,50.41,50.32,50.35,18969.0
2017-09-18 11:10:00,50.33,50.48,50.32,50.34,30765.0,50.33,50.48,50.32,50.34,30765.0
2017-09-18 11:20:00,50.37,50.42,50.15,50.15,40707.0,50.37,50.42,50.15,50.15,40707.0
2017-09-18 11:30:00,50.18,50.24,50.14,50.21,36783.0,50.18,50.24,50.14,50.21,36783.0
2017-09-18 11:40:00,50.18,50.2,49.77,49.87,93988.0,50.18,50.2,49.77,49.87,93988.0
2017-09-18 11:50:00,49.87,49.89,49.76,49.84,49822.0,49.87,49.89,49.76,49.84,49822.0
2017-09-18 12:00:00,49.84,49.91,49.58,49.62,62268.0,49.84,49.91,49.58,49.62,62268.0
2017-09-18 12:10:00,49.61,49.64,49.51,49.53,50478.0,49.61,49.64,49.51,49.53,50478.0
2017-09-18 12:20:00,49.52,49.52,49.4,49.51,52749.0,49.52,49.52,49.4,49.51,52749.0
2017-09-18 12:30:00,49.51,49.55,49.44,49.48,22861.0,49.51,49.55,49.44,49.48,22861.0
2017-09-18 12:40:00,49.49,49.56,49.17,49.26,68447.0,49.49,49.56,49.17,49.26,68447.0
2017-09-18 12:50:00,49.3,49.34,49.15,49.18,27028.0,49.3,49.34,49.15,49.18,27028.0
2017-09-18 13:00:00,49.15,49.32,49.13,49.18,30643.0,49.15,49.32,49.13,49.18,30643.0
2017-09-18 13:10:00,49.17,49.39,49.12,49.35,66871.0,49.17,49.39,49.12,49.35,66871.0
2017-09-18 13:20:00,49.37,49.44,49.27,49.37,29013.0,49.37,49.44,49.27,49.37,29013.0
2017-09-18 13:30:00,49.34,49.45,49.34,49.36,17815.0,49.34,49.45,49.34,49.36,17815.0
2017-09-18 13:40:00,49.34,49.38,49.3,49.36,16333.0,49.34,49.38,49.3,49.36,16333.0
2017-09-18 13:50:00,49.37,49.37,49.22,49.24,42618.0,49.37,49.37,49.22,49.24,42618.0
2017-09-18 14:00:00,49.24,49.27,49.15,49.24,33246.0,49.24,49.27,49.15,49.24,33246.0
2017-09-18 14:10:00,49.27,49.35,49.22,49.23,44336.0,49.27,49.35,49.22,49.23,44336.0
2017-09-18 14:20:00,49.23,49.35,49.22,49.32,29348.0,49.23,49.35,49.22,49.32,29348.0
2017-09-18 14:30:00,49.33,49.38,48.98,48.98,101287.0,49.33,49.38,48.98,48.98,101287.0
2017-09-18 14:40:00,48.98,49.0,48.77,48.97,131047.0,48.98,49.0,48.77,48.97,131047.0
2017-09-18 14:50:00,48.98,49.1,48.89,48.89,86345.0,48.98,49.1,48.89,48.89,86345.0
2017-09-18 15:00:00,48.87,48.97,48.85,48.88,53971.0,48.87,48.97,48.85,48.88,53971.0
2017-09-18 15:10:00,48.9,48.92,48.79,48.79,60791.0,48.9,48.92,48.79,48.79,60791.0
2017-09-18 15:20:00,48.8,48.83,48.75,48.81,45212.0,48.8,48.83,48.75,48.81,45212.0
2017-09-18 15:30:00,48.82,48.92,48.79,48.82,62539.0,48.82,48.92,48.79,48.82,62539.0
2017-09-18 15:40:00,48.81,48.86,48.7,48.77,93413.0,48.81,48.86,48.7,48.77,93413.0
2017-09-18 15:50:00,48.69,48.76,48.46,48.54,232352.0,48.69,48.76,48.46,48.54,232352.0
2017-09-19 09:30:00,49.06,49.58,48.59,48.6,113991.0,49.06,49.58,48.59,48.6,113991.0
2017-09-19 09:40:00,48.58,48.91,48.53,48.7,50708.0,48.58,48.91,48.53,48.7,50708.0
2017-09-19 09:50:00,48.74,49.0,48.68,48.98,26818.0,48.74,49.0,48.68,48.98,26818.0
2017-09-19 10:00:00,48.99,49.11,48.79,48.81,46746.0,48.99,49.11,48.79,48.81,46746.0
2017-09-19 10:10:00,48.82,48.96,48.65,48.78,42143.0,48.82,48.96,48.65,48.78,42143.0
2017-09-19 10:20:00,48.71,48.72,48.33,48.52,65486.0,48.71,48.72,48.33,48.52,65486.0
2017-09-19 10:30:00,48.51,48.52,48.15,48.32,47109.0,48.51,48.52,48.15,48.32,47109.0
2017-09-19 10:40:00,48.29,48.33,48.03,48.03,35577.0,48.29,48.33,48.03,48.03,35577.0
2017-09-19 10:50:00,48.05,48.29,47.95,48.27,82922.0,48.05,48.29,47.95,48.27,82922.0
2017-09-19 11:00:00,48.28,48.3,47.82,47.96,76797.0,48.28,48.3,47.82,47.96,76797.0
2017-09-19 11:10:00,47.96,48.0,47.86,47.92,34244.0,47.96,48.0,47.86,47.92,34244.0
2017-09-19 11:20:00,47.91,48.04,47.86,47.97,40759.0,47.91,48.04,47.86,47.97,40759.0
2017-09-19 11:30:00,47.96,47.98,47.87,47.89,30835.0,47.96,47.98,47.87,47.89,30835.0
2017-09-19 11:40:00,47.88,48.23,47.87,48.21,32134.0,47.88,48.23,47.87,48.21,32134.0
2017-09-19 11:50:00,48.23,48.23,48.11,48.15,18470.0,48.23,48.23,48.11,48.15,18470.0
2017-09-19 12:00:00,48.16,48.36,48.16,48.36,30979.0,48.16,48.36,48.16,48.36,30979.0
2017-09-19 12:10:00,48.35,48.45,48.35,48.38,23744.0,48.35,48.45,48.35,48.38,23744.0
2017-09-19 12:20:00,48.41,48.41,48.22,48.28,41129.0,48.41,48.41,48.22,48.28,41129.0
2017-09-19 12:30:00,48.27,48.29,48.21,48.23,16365.0,48.27,48.29,48.21,48.23,16365.0
2017-09-19 12:40:00,48.23,48.38,48.22,48.34,19362.0,48.23,48.38,48.22,48.34,19362.0
2017-09-19 12:50:00,48.35,48.37,48.25,48.29,18456.0,48.35,48.37,48.25,48.29,18456.0
2017-09-19 13:00:00,48.31,48.36,48.28,48.33,17928.0,48.31,48.36,48.28,48.33,17928.0
2017-09-19 13:10:00,48.34,48.44,48.33,48.4,17166.0,48.34,48.44,48.33,48.4,17166.0
2017-09-19 13:20:00,48.42,48.42,48.33,48.37,12540.0,48.42,48.42,48.33,48.37,12540.0
2017-09-19 13:30:00,48.37,48.39,48.34,48.34,16715.0,48.37,48.39,48.34,48.34,16715.0
2017-09-19 13:40:00,48.33,48.41,48.33,48.41,16112.0,48.33,48.41,48.33,48.41,16112.0
2017-09-19 13:50:00,48.42,48.42,48.33,48.33,18626.0,48.42,48.42,48.33,48.33,18626.0
2017-09-19 14:00:00,48.33,48.33,48.11,48.23,47232.0,48.33,48.33,48.11,48.23,47232.0
2017-09-19 14:10:00,48.22,48.36,48.14,48.28,37814.0,48.22,48.36,48.14,48.28,37814.0
2017-09-19 14:20:00,48.27,48.32,48.24,48.32,27728.0,48.27,48.32,48.24,48.32,27728.0
2017-09-19 14:30:00,48.31,48.54,48.3,48.5,32881.0,48.31,48.54,48.3,48.5,32881.0
2017-09-19 14:40:00,48.5,48.66,48.48,48.57,30786.0,48.5,48.66,48.48,48.57,30786.0
2017-09-19 14:50:00,48.56,48.76,48.56,48.62,50864.0,48.56,48.76,48.56,48.62,50864.0
2017-09-19 15:00:00,48.63,48.71,48.61,48.62,35037.0,48.63,48.71,48.61,48.62,35037.0
2017-09-19 15:10:00,48.63,48.75,48.58,48.75,42308.0,48.63,48.75,48.58,48.75,42308.0
2017-09-19 15:20:00,48.75,48.83,48.74,48.75,40939.0,48.75,48.83,48.74,48.75,40939.0
2017-09-19 15:30:00,48.75,48.8,48.74,48.79,45515.0,48.75,48.8,48.74,48.79,45515.0
2017-09-19 15:40:00,48.8,48.84,48.74,48.81,82612.0,48.8,48.84,48.74,48.81,82612.0
2017-09-19 15:50:00,48.82,48.92,48.81,48.86,175675.0,48.82,48.92,48.81,48.86,175675.0
2017-09-20 09:30:00,48.95,49.25,48.45,48.51,66746.0,48.95,49.25,48.45,48.51,66746.0
2017-09-20 09:40:00,48.54,48.68,48.45,48.52,30904.0,48.54,48.68,48.45,48.52,30904.0
2017-09-20 09:50:00,48.54,48.54,48.15,48.2,95840.0,48.54,48.54,48.15,48.2,95840.0
2017-09-20 10:00:00,48.16,48.19,47.8,47.9,55717.0,48.16,48.19,47.8,47.9,55717.0
2017-09-20 10:10:00,47.89,47.94,47.63,47.73,78269.0,47.89,47.94,47.63,47.73,78269.0
2017-09-20 10:20:00,47.71,47.71,47.33,47.68,126168.0,47.71,47.71,47.33,47.68,126168.0
2017-09-20 10:30:00,47.71,47.72,47.21,47.37,110322.0,47.71,47.72,47.21,47.37,110322.0
2017-09-20 10:40:00,47.32,47.35,47.1,47.17,106635.0,47.32,47.35,47.1,47.17,106635.0
2017-09-20 10:50:00,47.19,47.34,47.14,47.28,85255.0,47.19,47.34,47.14,47.28,85255.0
2017-09-20 11:00:00,47.3,47.34,46.92,46.96,99435.0,47.3,47.34,46.92,46.96,99435.0
2017-09-20 11:10:00,46.96,47.16,46.96,47.14,46402.0,46.96,47.16,46.96,47.14,46402.0
2017-09-20 11:20:00,47.17,47.25,47.06,47.09,37928.0,47.17,47.25,47.06,47.09,37928.0
2017-09-20 11:30:00,47.08,47.11,46.88,46.9,52726.0,47.08,47.11,46.88,46.9,52726.0
2017-09-20 11:40:00,46.91,47.06,46.9,46.99,28122.0,46.91,47.06,46.9,46.99,28122.0
2017-09-20 11:50:00,46.98,47.29,46.84,47.25,81817.0,46.98,47.29,46.84,47.25,81817.0
2017-09-20 12:00:00,47.28,48.02,47.23,47.86,449481.0,47.28,48.02,47.23,47.86,449481.0
2017-09-20 12:10:00,47.83,48.69,47.83,48.61,375589.0,47.83,48.69,47.83,48.61,375589.0
2017-09-20 12:20:00,48.62,48.91,48.15,48.48,242427.0,48.62,48.91,48.15,48.48,242427.0
2017-09-20 12:30:00,48.39,48.45,48.18,48.34,59405.0,48.39,48.45,48.18,48.34,59405.0
2017-09-20 12:40:00,48.34,48.37,48.1,48.26,69086.0,48.34,48.37,48.1,48.26,69086.0
2017-09-20 12:50:00,48.27,48.27,47.72,47.82,93313.0,48.27,48.27,47.72,47.82,93313.0
2017-09-20 13:00:00,47.82,47.82,47.36,47.53,86329.0,47.82,47.82,47.36,47.53,86329.0
2017-09-20 13:10:00,47.5,47.61,47.42,47.55,27354.0,47.5,47.61,47.42,47.55,27354.0
2017-09-20 13:20:00,47.52,47.72,47.52,47.7,27230.0,47.52,47.72,47.52,47.7,27230.0
2017-09-20 13:30:00,47.68,47.68,47.43,47.48,48404.0,47.68,47.68,47.43,47.48,48404.0
2017-09-20 13:40:00,47.49,47.66,47.38,47.57,43570.0,47.49,47.66,47.38,47.57,43570.0
2017-09-20 13:50:00,47.56,47.7,47.54,47.55,33828.0,47.56,47.7,47.54,47.55,33828.0
2017-09-20 14:00:00,47.58,47.59,47.37,47.47,46073.0,47.58,47.59,47.37,47.47,46073.0
2017-09-20 14:10:00,47.51,47.59,47.37,47.41,35194.0,47.51,47.59,47.37,47.41,35194.0
2017-09-20 14:20:00,47.4,47.7,47.33,47.7,73931.0,47.4,47.7,47.33,47.7,73931.0
2017-09-20 14:30:00,47.72,48.15,47.59,48.15,123082.0,47.72,48.15,47.59,48.15,123082.0
2017-09-20 14:40:00,48.13,48.7,48.0,48.66,156256.0,48.13,48.7,48.0,48.66,156256.0
2017-09-20 14:50:00,48.69,48.75,48.5,48.66,130545.0,48.69,48.75,48.5,48.66,130545.0
2017-09-20 15:00:00,48.66,48.66,48.44,48.55,105209.0,48.66,48.66,48.44,48.55,105209.0
2017-09-20 15:10:00,48.56,48.64,48.44,48.6,58516.0,48.56,48.64,48.44,48.6,58516.0
2017-09-20 15:20:00,48.61,48.63,48.45,48.48,59572.0,48.61,48.63,48.45,48.48,59572.0
2017-09-20 15:30:00,48.48,48.66,48.41,48.63,83459.0,48.48,48.66,48.41,48.63,83459.0
2017-09-20 15:40:00,48.63,48.73,48.52,48.73,103293.0,48.63,48.73,48.52,48.73,103293.0
2017-09-20 15:50:00,48.73,48.92,48.72,48.84,173803.0,48.73,48.92,48.72,48.84,173803.0
2017-09-21 09:30:00,48.86,48.86,47.77,48.03,108706.0,48.86,48.86,47.77,48.03,108706.0
2017-09-21 09:40:00,48.05,48.07,47.7,47.76,74621.0,48.05,48.07,47.7,47.76,74621.0
2017-09-21 09:50:00,47.79,47.9,47.5,47.85,74962.0,47.79,47.9,47.5,47.85,74962.0
2017-09-21 10:00:00,47.82,47.84,47.43,47.55,90790.0,47.82,47.84,47.43,47.55,90790.0
2017-09-21 10:10:00,47.54,47.54,47.27,47.3,102411.0,47.54,47.54,47.27,47.3,102411.0
2017-09-21 10:20:00,47.3,47.4,47.11,47.28,67024.0,47.3,47.4,47.11,47.28,67024.0
2017-09-21 10:30:00,47.32,47.33,46.96,47.01,80851.0,47.32,47.33,46.96,47.01,80851.0
2017-09-21 10:40:00,47.0,47.44,46.92,47.3,95410.0,47.0,47.44,46.92,47.3,95410.0
2017-09-21 10:50:00,47.32,47.64,47.32,47.57,114291.0,47.32,47.64,47.32,47.57,114291.0
2017-09-21 11:00:00,47.57,47.77,47.41,47.67,61958.0,47.57,47.77,47.41,47.67,61958.0
2017-09-21 11:10:00,47.67,47.85,47.57,47.8,68461.0,47.67,47.85,47.57,47.8,68461.0
2017-09-21 11:20:00,47.79,47.93,47.73,47.79,47193.0,47.79,47.93,47.73,47.79,47193.0
2017-09-21 11:30:00,47.77,47.85,47.54,47.85,30005.0,47.77,47.85,47.54,47.85,30005.0
2017-09-21 11:40:00,47.88,48.07,47.83,47.96,53389.0,47.88,48.07,47.83,47.96,53389.0
2017-09-21 11:50:00,47.95,48.12,47.92,48.09,32629.0,47.95,48.12,47.92,48.09,32629.0
2017-09-21 12:00:00,48.11,48.45,48.11,48.27,94161.0,48.11,48.45,48.11,48.27,94161.0
2017-09-21 12:10:00,48.28,48.61,48.28,48.53,80077.0,48.28,48.61,48.28,48.53,80077.0
2017-09-21 12:20:00,48.51,48.62,48.5,48.61,40141.0,48.51,48.62,48.5,48.61,40141.0
2017-09-21 12:30:00,48.62,48.62,48.36,48.37,35720.0,48.62,48.62,48.36,48.37,35720.0
2017-09-21 12:40:00,48.35,48.39,48.21,48.34,46050.0,48.35,48.39,48.21,48.34,46050.0
2017-09-21 12:50:00,48.34,48.54,48.25,48.53,32348.0,48.34,48.54,48.25,48.53,32348.0
2017-09-21 13:00:00,48.53,48.53,48.41,48.43,19427.0,48.53,48.53,48.41,48.43,19427.0
2017-09-21 13:10:00,48.43,48.6,48.42,48.58,29424.0,48.43,48.6,48.42,48.58,29424.0
2017-09-21 13:20:00,48.56,48.56,48.42,48.44,28169.0,48.56,48.56,48.42,48.44,28169.0
2017-09-21 13:30:00,48.44,48.46,48.05,48.05,54536.0,48.44,48.46,48.05,48.05,54536.0
2017-09-21 13:40:00,48.05,48.14,47.96,47.98,52446.0,48.05,48.14,47.96,47.98,52446.0
2017-09-21 13:50:00,47.99,48.14,47.85,48.07,42261.0,47.99,48.14,47.85,48.07,42261.0
2017-09-21 14:00:00,48.08,48.34,47.97,48.24,48535.0,48.08,48.34,47.97,48.24,48535.0
2017-09-21 14:10:00,48.25,48.49,48.25,48.3,54949.0,48.25,48.49,48.25,48.3,54949.0
2017-09-21 14:20:00,48.3,48.55,48.28,48.55,45863.0,48.3,48.55,48.28,48.55,45863.0
2017-09-21 14:30:00,48.52,48.62,48.44,48.51,44907.0,48.52,48.62,48.44,48.51,44907.0
2017-09-21 14:40:00,48.52,48.74,48.47,48.61,82850.0,48.52,48.74,48.47,48.61,82850.0
2017-09-21 14:50:00,48.63,48.82,48.63,48.82,53689.0,48.63,48.82,48.63,48.82,53689.0
2017-09-21 15:00:00,48.8,48.88,48.74,48.74,64037.0,48.8,48.88,48.74,48.74,64037.0
2017-09-21 15:10:00,48.73,48.76,48.57,48.68,68443.0,48.73,48.76,48.57,48.68,68443.0
2017-09-21 15:20:00,48.7,48.95,48.7,48.75,78390.0,48.7,48.95,48.7,48.75,78390.0
2017-09-21 15:30:00,48.77,48.79,48.58,48.66,53014.0,48.77,48.79,48.58,48.66,53014.0
2017-09-21 15:40:00,48.66,48.76,48.64,48.66,94915.0,48.66,48.76,48.64,48.66,94915.0
2017-09-21 15:50:00,48.66,48.8,48.6,48.78,242781.0,48.66,48.8,48.6,48.78,242781.0
2017-09-22 09:30:00,49.01,49.79,49.0,49.59,137942.0,49.01,49.79,49.0,49.59,137942.0
2017-09-22 09:40:00,49.61,50.08,49.29,50.01,174647.0,49.61,50.08,49.29,50.01,174647.0
2017-09-22 09:50:00,50.04,50.07,49.51,49.56,112956.0,50.04,50.07,49.51,49.56,112956.0
2017-09-22 10:00:00,49.55,49.59,49.35,49.45,58855.0,49.55,49.59,49.35,49.45,58855.0
2017-09-22 10:10:00,49.39,49.56,48.69,48.98,151662.0,49.39,49.56,48.69,48.98,151662.0
2017-09-22 10:20:00,48.94,48.96,48.55,48.71,108086.0,48.94,48.96,48.55,48.71,108086.0
2017-09-22 10:30:00,48.71,48.81,48.27,48.51,108487.0,48.71,48.81,48.27,48.51,108487.0
2017-09-22 10:40:00,48.56,48.7,48.38,48.67,125089.0,48.56,48.7,48.38,48.67,125089.0
2017-09-22 10:50:00,48.7,48.79,48.19,48.23,70299.0,48.7,48.79,48.19,48.23,70299.0
2017-09-22 11:00:00,48.21,51.62,47.5,51.62,1379218.0,48.21,51.62,47.5,51.62,1379218.0
2017-09-22 11:10:00,51.3,51.5,49.59,51.2,948009.0,51.3,51.5,49.59,51.2,948009.0
2017-09-22 11:20:00,51.13,53.0,51.12,51.96,1030655.0,51.13,53.0,51.12,51.96,1030655.0
2017-09-22 11:30:00,52.01,52.01,51.31,51.42,324789.0,52.01,52.01,51.31,51.42,324789.0
2017-09-22 11:40:00,51.43,51.64,51.03,51.35,216590.0,51.43,51.64,51.03,51.35,216590.0
2017-09-22 11:50:00,51.37,51.87,51.21,51.73,142075.0,51.37,51.87,51.21,51.73,142075.0
2017-09-22 12:00:00,51.71,51.73,50.91,51.05,155162.0,51.71,51.73,50.91,51.05,155162.0
2017-09-22 12:10:00,51.0,51.39,50.85,51.09,124555.0,51.0,51.39,50.85,51.09,124555.0
2017-09-22 12:20:00,51.11,51.78,51.11,51.73,224519.0,51.11,51.78,51.11,51.73,224519.0
2017-09-22 12:30:00,51.74,52.1,51.66,51.82,151433.0,51.74,52.1,51.66,51.82,151433.0
2017-09-22 12:40:00,51.82,52.19,51.78,52.17,126491.0,51.82,52.19,51.78,52.17,126491.0
2017-09-22 12:50:00,52.16,52.2,51.28,51.46,148994.0,52.16,52.2,51.28,51.46,148994.0
2017-09-22 13:00:00,51.45,51.92,51.34,51.76,113000.0,51.45,51.92,51.34,51.76,113000.0
2017-09-22 13:10:00,51.74,51.99,51.38,51.46,115414.0,51.74,51.99,51.38,51.46,115414.0
2017-09-22 13:20:00,51.51,51.63,51.37,51.63,48371.0,51.51,51.63,51.37,51.63,48371.0
2017-09-22 13:30:00,51.63,51.8,51.61,51.67,55435.0,51.63,51.8,51.61,51.67,55435.0
2017-09-22 13:40:00,51.65,51.73,51.39,51.46,49927.0,51.65,51.73,51.39,51.46,49927.0
2017-09-22 13:50:00,51.47,51.54,51.4,51.45,54060.0,51.47,51.54,51.4,51.45,54060.0
2017-09-22 14:00:00,51.44,51.54,51.15,51.26,62315.0,51.44,51.54,51.15,51.26,62315.0
2017-09-22 14:10:00,51.26,51.34,51.18,51.34,55284.0,51.26,51.34,51.18,51.34,55284.0
2017-09-22 14:20:00,51.37,51.63,51.29,51.5,96246.0,51.37,51.63,51.29,51.5,96246.0
2017-09-22 14:30:00,51.5,51.59,51.24,51.39,112480.0,51.5,51.59,51.24,51.39,112480.0
2017-09-22 14:40:00,51.38,51.5,51.34,51.46,33028.0,51.38,51.5,51.34,51.46,33028.0
2017-09-22 14:50:00,51.46,51.48,51.18,51.2,70112.0,51.46,51.48,51.18,51.2,70112.0
2017-09-22 15:00:00,51.2,51.27,51.11,51.21,53149.0,51.2,51.27,51.11,51.21,53149.0
2017-09-22 15:10:00,51.19,51.21,51.0,51.16,81428.0,51.19,51.21,51.0,51.16,81428.0
2017-09-22 15:20:00,51.16,51.39,51.15,51.3,63484.0,51.16,51.39,51.15,51.3,63484.0
2017-09-22 15:30:00,51.29,51.48,51.2,51.29,103888.0,51.29,51.48,51.2,51.29,103888.0
2017-09-22 15:40:00,51.29,51.34,51.11,51.34,141344.0,51.29,51.34,51.11,51.34,141344.0
2017-09-22 15:50:00,51.35,51.55,51.35,51.42,273029.0,51.35,51.55,51.35,51.42,273029.0
2017-09-25 09:30:00,51.21,51.65,50.52,50.94,200942.0,51.21,51.65,50.52,50.94,200942.0
2017-09-25 09:40:00,50.99,50.99,50.45,50.58,89265.0,50.99,50.99,50.45,50.58,89265.0
2017-09-25 09:50:00,50.56,50.75,50.25,50.45,103578.0,50.56,50.75,50.25,50.45,103578.0
2017-09-25 10:00:00,50.45,50.45,49.78,49.87,182357.0,50.45,50.45,49.78,49.87,182357.0
2017-09-25 10:10:00,49.89,49.93,49.6,49.72,141045.0,49.89,49.93,49.6,49.72,141045.0
2017-09-25 10:20:00,49.68,49.72,49.32,49.42,169903.0,49.68,49.72,49.32,49.42,169903.0
2017-09-25 10:30:00,49.41,49.47,49.02,49.21,161934.0,49.41,49.47,49.02,49.21,161934.0
2017-09-25 10:40:00,49.19,49.53,48.88,48.89,180672.0,49.19,49.53,48.88,48.89,180672.0
2017-09-25 10:50:00,48.89,48.93,48.23,48.33,271702.0,48.89,48.93,48.23,48.33,271702.0
2017-09-25 11:00:00,48.25,48.41,48.03,48.07,226493.0,48.25,48.41,48.03,48.07,226493.0
2017-09-25 11:10:00,48.09,48.63,48.09,48.28,113715.0,48.09,48.63,48.09,48.28,113715.0
2017-09-25 11:20:00,48.3,48.56,48.15,48.49,141411.0,48.3,48.56,48.15,48.49,141411.0
2017-09-25 11:30:00,48.48,48.69,48.45,48.58,75382.0,48.48,48.69,48.45,48.58,75382.0
2017-09-25 11:40:00,48.59,48.66,48.2,48.22,76769.0,48.59,48.66,48.2,48.22,76769.0
2017-09-25 11:50:00,48.23,48.43,48.17,48.4,67256.0,48.23,48.43,48.17,48.4,67256.0
2017-09-25 12:00:00,48.38,48.4,48.05,48.1,84386.0,48.38,48.4,48.05,48.1,84386.0
2017-09-25 12:10:00,48.1,48.18,47.69,47.81,143877.0,48.1,48.18,47.69,47.81,143877.0
2017-09-25 12:20:00,47.77,47.83,47.65,47.76,77797.0,47.77,47.83,47.65,47.76,77797.0
2017-09-25 12:30:00,47.77,47.95,47.76,47.88,54626.0,47.77,47.95,47.76,47.88,54626.0
2017-09-25 12:40:00,47.87,48.18,47.83,48.02,76769.0,47.87,48.18,47.83,48.02,76769.0
2017-09-25 12:50:00,48.06,48.35,48.04,48.26,60993.0,48.06,48.35,48.04,48.26,60993.0
2017-09-25 13:00:00,48.25,48.25,47.93,47.96,39587.0,48.25,48.25,47.93,47.96,39587.0
2017-09-25 13:10:00,47.96,48.02,47.81,47.96,57105.0,47.96,48.02,47.81,47.96,57105.0
2017-09-25 13:20:00,47.96,48.12,47.89,48.01,43761.0,47.96,48.12,47.89,48.01,43761.0
2017-09-25 13:30:00,47.97,47.97,47.72,47.89,80245.0,47.97,47.97,47.72,47.89,80245.0
2017-09-25 13:40:00,47.92,47.96,47.73,47.8,53570.0,47.92,47.96,47.73,47.8,53570.0
2017-09-25 13:50:00,47.82,47.87,47.7,47.72,43416.0,47.82,47.87,47.7,47.72,43416.0
2017-09-25 14:00:00,47.73,47.83,47.56,47.64,95140.0,47.73,47.83,47.56,47.64,95140.0
2017-09-25 14:10:00,47.64,47.66,47.02,47.25,193344.0,47.64,47.66,47.02,47.25,193344.0
2017-09-25 14:20:00,47.29,47.3,47.06,47.17,85306.0,47.29,47.3,47.06,47.17,85306.0
2017-09-25 14:30:00,47.17,47.21,46.93,46.97,110039.0,47.17,47.21,46.93,46.97,110039.0
2017-09-25 14:40:00,46.98,47.08,46.87,46.89,122851.0,46.98,47.08,46.87,46.89,122851.0
2017-09-25 14:50:00,46.88,46.9,46.69,46.73,125330.0,46.88,46.9,46.69,46.73,125330.0
2017-09-25 15:00:00,46.73,47.09,46.73,47.0,143444.0,46.73,47.09,46.73,47.0,143444.0
2017-09-25 15:10:00,46.98,47.07,46.7,46.73,100835.0,46.98,47.07,46.7,46.73,100835.0
2017-09-25 15:20:00,46.74,46.91,46.61,46.91,170909.0,46.74,46.91,46.61,46.91,170909.0
2017-09-25 15:30:00,46.9,46.94,46.72,46.94,126994.0,46.9,46.94,46.72,46.94,126994.0
2017-09-25 15:40:00,46.94,47.01,46.84,46.92,208272.0,46.94,47.01,46.84,46.92,208272.0
2017-09-25 15:50:00,46.91,47.01,46.8,46.88,359832.0,46.91,47.01,46.8,46.88,359832.0
2017-09-26 09:30:00,47.12,47.91,47.02,47.86,206531.0,47.12,47.91,47.02,47.86,206531.0
2017-09-26 09:40:00,47.84,47.92,47.42,47.42,123687.0,47.84,47.92,47.42,47.42,123687.0
2017-09-26 09:50:00,47.42,47.53,46.85,46.94,107133.0,47.42,47.53,46.85,46.94,107133.0
2017-09-26 10:00:00,46.98,47.24,46.72,46.72,142571.0,46.98,47.24,46.72,46.72,142571.0
2017-09-26 10:10:00,46.74,46.97,46.4,46.47,214208.0,46.74,46.97,46.4,46.47,214208.0
2017-09-26 10:20:00,46.47,46.57,46.03,46.2,161941.0,46.47,46.57,46.03,46.2,161941.0
2017-09-26 10:30:00,46.19,46.39,45.85,46.3,203405.0,46.19,46.39,45.85,46.3,203405.0
2017-09-26 10:40:00,46.32,46.47,46.0,46.17,99097.0,46.32,46.47,46.0,46.17,99097.0
2017-09-26 10:50:00,46.17,46.17,45.89,45.98,113286.0,46.17,46.17,45.89,45.98,113286.0
2017-09-26 11:00:00,46.0,46.11,45.63,45.91,152544.0,46.0,46.11,45.63,45.91,152544.0
2017-09-26 11:10:00,45.95,46.37,45.93,46.34,101882.0,45.95,46.37,45.93,46.34,101882.0
2017-09-26 11:20:00,46.34,46.41,46.0,46.26,67446.0,46.34,46.41,46.0,46.26,67446.0
2017-09-26 11:30:00,46.28,46.48,46.1,46.47,66220.0,46.28,46.48,46.1,46.47,66220.0
2017-09-26 11:40:00,46.46,46.52,46.36,46.47,60577.0,46.46,46.52,46.36,46.47,60577.0
2017-09-26 11:50:00,46.47,46.47,46.24,46.4,44989.0,46.47,46.47,46.24,46.4,44989.0
2017-09-26 12:00:00,46.4,46.69,46.39,46.69,73320.0,46.4,46.69,46.39,46.69,73320.0
2017-09-26 12:10:00,46.68,46.74,46.64,46.66,49091.0,46.68,46.74,46.64,46.66,49091.0
2017-09-26 12:20:00,46.65,46.66,46.4,46.43,57906.0,46.65,46.66,46.4,46.43,57906.0
2017-09-26 12:30:00,46.42,46.5,46.35,46.47,56013.0,46.42,46.5,46.35,46.47,56013.0
2017-09-26 12:40:00,46.48,46.72,46.38,46.69,41438.0,46.48,46.72,46.38,46.69,41438.0
2017-09-26 12:50:00,46.65,46.66,46.49,46.56,26018.0,46.65,46.66,46.49,46.56,26018.0
2017-09-26 13:00:00,46.56,46.61,46.48,46.61,32585.0,46.56,46.61,46.48,46.61,32585.0
2017-09-26 13:10:00,46.6,46.91,46.6,46.62,80290.0,46.6,46.91,46.6,46.62,80290.0
2017-09-26 13:20:00,46.65,46.87,46.64,46.83,42952.0,46.65,46.87,46.64,46.83,42952.0
2017-09-26 13:30:00,46.8,46.94,46.76,46.88,33095.0,46.8,46.94,46.76,46.88,33095.0
2017-09-26 13:40:00,46.87,46.88,46.7,46.7,24320.0,46.87,46.88,46.7,46.7,24320.0
2017-09-26 13:50:00,46.71,46.71,46.48,46.52,48616.0,46.71,46.71,46.48,46.52,48616.0
2017-09-26 14:00:00,46.52,46.65,46.5,46.52,49305.0,46.52,46.65,46.5,46.52,49305.0
2017-09-26 14:10:00,46.54,46.59,46.48,46.52,24168.0,46.54,46.59,46.48,46.52,24168.0
2017-09-26 14:20:00,46.5,46.63,46.41,46.6,27728.0,46.5,46.63,46.41,46.6,27728.0
2017-09-26 14:30:00,46.63,46.66,46.5,46.5,22282.0,46.63,46.66,46.5,46.5,22282.0
2017-09-26 14:40:00,46.52,46.6,46.42,46.52,34687.0,46.52,46.6,46.42,46.52,34687.0
2017-09-26 14:50:00,46.54,46.58,46.44,46.52,27439.0,46.54,46.58,46.44,46.52,27439.0
2017-09-26 15:00:00,46.49,46.58,46.48,46.5,50599.0,46.49,46.58,46.48,46.5,50599.0
2017-09-26 15:10:00,46.5,46.5,46.28,46.38,65088.0,46.5,46.5,46.28,46.38,65088.0
2017-09-26 15:20:00,46.37,46.41,46.33,46.35,55788.0,46.37,46.41,46.33,46.35,55788.0
2017-09-26 15:30:00,46.35,46.39,46.26,46.34,91911.0,46.35,46.39,46.26,46.34,91911.0
2017-09-26 15:40:00,46.34,46.35,46.06,46.09,155678.0,46.34,46.35,46.06,46.09,155678.0
2017-09-26 15:50:00,46.09,46.23,46.09,46.15,204404.0,46.09,46.23,46.09,46.15,204404.0
2017-09-27 09:30:00,46.31,46.82,46.31,46.68,89086.0,46.31,46.82,46.31,46.68,89086.0
2017-09-27 09:40:00,46.68,46.92,46.27,46.32,77245.0,46.68,46.92,46.27,46.32,77245.0
2017-09-27 09:50:00,46.26,46.3,45.85,45.93,93014.0,46.26,46.3,45.85,45.93,93014.0
2017-09-27 10:00:00,45.91,46.48,45.9,46.37,61890.0,45.91,46.48,45.9,46.37,61890.0
2017-09-27 10:10:00,46.34,46.65,46.34,46.61,35243.0,46.34,46.65,46.34,46.61,35243.0
2017-09-27 10:20:00,46.59,46.75,46.46,46.56,34303.0,46.59,46.75,46.46,46.56,34303.0
2017-09-27 10:30:00,46.57,46.68,46.42,46.49,41570.0,46.57,46.68,46.42,46.49,41570.0
2017-09-27 10:40:00,46.47,46.62,46.31,46.31,37895.0,46.47,46.62,46.31,46.31,37895.0
2017-09-27 10:50:00,46.31,46.32,46.03,46.3,35381.0,46.31,46.32,46.03,46.3,35381.0
2017-09-27 11:00:00,46.3,46.52,46.22,46.45,36514.0,46.3,46.52,46.22,46.45,36514.0
2017-09-27 11:10:00,46.47,46.59,46.35,46.36,55235.0,46.47,46.59,46.35,46.36,55235.0
2017-09-27 11:20:00,46.38,46.49,46.34,46.43,40470.0,46.38,46.49,46.34,46.43,40470.0
2017-09-27 11:30:00,46.43,46.48,46.31,46.37,50838.0,46.43,46.48,46.31,46.37,50838.0
2017-09-27 11:40:00,46.37,46.37,46.1,46.19,24334.0,46.37,46.37,46.1,46.19,24334.0
2017-09-27 11:50:00,46.21,46.22,46.08,46.1,28100.0,46.21,46.22,46.08,46.1,28100.0
2017-09-27 12:00:00,46.09,46.15,45.98,46.08,37045.0,46.09,46.15,45.98,46.08,37045.0
2017-09-27 12:10:00,46.09,46.28,46.08,46.27,13380.0,46.09,46.28,46.08,46.27,13380.0
2017-09-27 12:20:00,46.28,46.36,46.2,46.29,17132.0,46.28,46.36,46.2,46.29,17132.0
2017-09-27 12:30:00,46.35,46.36,46.23,46.33,16311.0,46.35,46.36,46.23,46.33,16311.0
2017-09-27 12:40:00,46.32,46.5,46.26,46.4,35157.0,46.32,46.5,46.26,46.4,35157.0
2017-09-27 12:50:00,46.41,46.55,46.38,46.55,23139.0,46.41,46.55,46.38,46.55,23139.0
2017-09-27 13:00:00,46.55,46.65,46.46,46.5,28197.0,46.55,46.65,46.46,46.5,28197.0
2017-09-27 13:10:00,46.54,46.57,46.47,46.57,25901.0,46.54,46.57,46.47,46.57,25901.0
2017-09-27 13:20:00,46.55,46.73,46.54,46.72,34373.0,46.55,46.73,46.54,46.72,34373.0
2017-09-27 13:30:00,46.7,47.02,46.67,46.99,82802.0,46.7,47.02,46.67,46.99,82802.0
2017-09-27 13:40:00,46.99,47.05,46.9,47.04,24539.0,46.99,47.05,46.9,47.04,24539.0
2017-09-27 13:50:00,47.05,47.22,47.03,47.11,44710.0,47.05,47.22,47.03,47.11,44710.0
2017-09-27 14:00:00,47.07,47.12,47.0,47.02,21502.0,47.07,47.12,47.0,47.02,21502.0
2017-09-27 14:10:00,47.05,47.15,47.04,47.08,45101.0,47.05,47.15,47.04,47.08,45101.0
2017-09-27 14:20:00,47.12,47.16,47.06,47.07,26706.0,47.12,47.16,47.06,47.07,26706.0
2017-09-27 14:30:00,47.1,47.1,47.01,47.04,31385.0,47.1,47.1,47.01,47.04,31385.0
2017-09-27 14:40:00,47.03,47.08,46.87,46.92,25169.0,47.03,47.08,46.87,46.92,25169.0
2017-09-27 14:50:00,46.95,47.05,46.91,47.03,17234.0,46.95,47.05,46.91,47.03,17234.0
2017-09-27 15:00:00,47.04,47.08,46.89,47.0,33774.0,47.04,47.08,46.89,47.0,33774.0
2017-09-27 15:10:00,47.0,47.04,46.95,47.03,42570.0,47.0,47.04,46.95,47.03,42570.0
2017-09-27 15:20:00,47.03,47.11,47.0,47.03,22910.0,47.03,47.11,47.0,47.03,22910.0
2017-09-27 15:30:00,47.04,47.1,46.97,47.04,47058.0,47.04,47.1,46.97,47.04,47058.0
2017-09-27 15:40:00,47.03,47.1,46.89,46.89,125306.0,47.03,47.1,46.89,46.89,125306.0
2017-09-27 15:50:00,46.9,47.06,46.84,47.03,136742.0,46.9,47.06,46.84,47.03,136742.0
2017-09-28 09:30:00,46.91,47.21,46.83,46.95,55405.0,46.91,47.21,46.83,46.95,55405.0
2017-09-28 09:40:00,47.03,47.05,46.86,46.86,46231.0,47.03,47.05,46.86,46.86,46231.0
2017-09-28 09:50:00,46.85,46.88,46.72,46.8,23968.0,46.85,46.88,46.72,46.8,23968.0
2017-09-28 10:00:00,46.83,46.83,46.48,46.6,40988.0,46.83,46.83,46.48,46.6,40988.0
2017-09-28 10:10:00,46.57,46.61,46.27,46.36,40659.0,46.57,46.61,46.27,46.36,40659.0
2017-09-28 10:20:00,46.37,46.5,46.25,46.5,30069.0,46.37,46.5,46.25,46.5,30069.0
2017-09-28 10:30:00,46.5,46.54,46.35,46.49,53377.0,46.5,46.54,46.35,46.49,53377.0
2017-09-28 10:40:00,46.5,46.65,46.48,46.58,12916.0,46.5,46.65,46.48,46.58,12916.0
2017-09-28 10:50:00,46.59,46.59,46.37,46.45,17140.0,46.59,46.59,46.37,46.45,17140.0
2017-09-28 11:00:00,46.42,46.42,46.16,46.18,62337.0,46.42,46.42,46.16,46.18,62337.0
2017-09-28 11:10:00,46.17,46.23,46.01,46.08,57699.0,46.17,46.23,46.01,46.08,57699.0
2017-09-28 11:20:00,46.05,46.19,46.01,46.15,42353.0,46.05,46.19,46.01,46.15,42353.0
2017-09-28 11:30:00,46.19,46.19,46.06,46.18,29025.0,46.19,46.19,46.06,46.18,29025.0
2017-09-28 11:40:00,46.17,46.17,46.05,46.11,32523.0,46.17,46.17,46.05,46.11,32523.0
2017-09-28 11:50:00,46.1,46.11,46.04,46.08,19159.0,46.1,46.11,46.04,46.08,19159.0
2017-09-28 12:00:00,46.09,46.1,45.9,45.95,45684.0,46.09,46.1,45.9,45.95,45684.0
2017-09-28 12:10:00,45.94,45.97,45.88,45.92,39766.0,45.94,45.97,45.88,45.92,39766.0
2017-09-28 12:20:00,45.91,45.94,45.6,45.64,122488.0,45.91,45.94,45.6,45.64,122488.0
2017-09-28 12:30:00,45.61,45.76,45.29,45.5,134355.0,45.61,45.76,45.29,45.5,134355.0
2017-09-28 12:40:00,45.55,45.68,45.51,45.59,33205.0,45.55,45.68,45.51,45.59,33205.0
2017-09-28 12:50:00,45.6,45.61,45.52,45.61,24621.0,45.6,45.61,45.52,45.61,24621.0
2017-09-28 13:00:00,45.61,45.63,45.46,45.49,40347.0,45.61,45.63,45.46,45.49,40347.0
2017-09-28 13:10:00,45.47,45.47,45.31,45.41,79460.0,45.47,45.47,45.31,45.41,79460.0
2017-09-28 13:20:00,45.42,45.43,45.27,45.29,52149.0,45.42,45.43,45.27,45.29,52149.0
2017-09-28 13:30:00,45.27,45.56,45.26,45.54,43124.0,45.27,45.56,45.26,45.54,43124.0
2017-09-28 13:40:00,45.57,45.83,45.56,45.79,50768.0,45.57,45.83,45.56,45.79,50768.0
2017-09-28 13:50:00,45.76,45.78,45.55,45.73,33745.0,45.76,45.78,45.55,45.73,33745.0
2017-09-28 14:00:00,45.77,45.84,45.75,45.78,23286.0,45.77,45.84,45.75,45.78,23286.0
2017-09-28 14:10:00,45.79,45.84,45.73,45.79,15085.0,45.79,45.84,45.73,45.79,15085.0
2017-09-28 14:20:00,45.81,45.84,45.75,45.75,19381.0,45.81,45.84,45.75,45.75,19381.0
2017-09-28 14:30:00,45.74,45.81,45.71,45.81,14856.0,45.74,45.81,45.71,45.81,14856.0
2017-09-28 14:40:00,45.81,45.84,45.76,45.76,23959.0,45.81,45.84,45.76,45.76,23959.0
2017-09-28 14:50:00,45.78,45.81,45.77,45.78,15893.0,45.78,45.81,45.77,45.78,15893.0
2017-09-28 15:00:00,45.78,45.91,45.77,45.91,28390.0,45.78,45.91,45.77,45.91,28390.0
2017-09-28 15:10:00,45.89,45.92,45.87,45.92,37266.0,45.89,45.92,45.87,45.92,37266.0
2017-09-28 15:20:00,45.92,46.0,45.89,45.99,37168.0,45.92,46.0,45.89,45.99,37168.0
2017-09-28 15:30:00,46.0,46.04,45.89,46.04,70155.0,46.0,46.04,45.89,46.04,70155.0
2017-09-28 15:40:00,46.02,46.09,45.98,46.08,103982.0,46.02,46.09,45.98,46.08,103982.0
2017-09-28 15:50:00,46.09,46.18,46.04,46.13,174889.0,46.09,46.18,46.04,46.13,174889.0
2017-09-29 09:30:00,46.0,46.47,45.75,46.23,48317.0,46.0,46.47,45.75,46.23,48317.0
2017-09-29 09:40:00,46.2,46.35,46.06,46.34,47090.0,46.2,46.35,46.06,46.34,47090.0
2017-09-29 09:50:00,46.36,46.38,46.02,46.21,27851.0,46.36,46.38,46.02,46.21,27851.0
2017-09-29 10:00:00,46.24,46.35,46.1,46.1,12751.0,46.24,46.35,46.1,46.1,12751.0
2017-09-29 10:10:00,46.14,46.31,46.1,46.2,34152.0,46.14,46.31,46.1,46.2,34152.0
2017-09-29 10:20:00,46.23,46.26,46.11,46.11,45508.0,46.23,46.26,46.11,46.11,45508.0
2017-09-29 10:30:00,46.12,46.21,46.04,46.18,21730.0,46.12,46.21,46.04,46.18,21730.0
2017-09-29 10:40:00,46.22,46.34,46.16,46.23,42718.0,46.22,46.34,46.16,46.23,42718.0
2017-09-29 10:50:00,46.27,46.27,46.16,46.22,18889.0,46.27,46.27,46.16,46.22,18889.0
2017-09-29 11:00:00,46.24,46.3,46.21,46.26,24806.0,46.24,46.3,46.21,46.26,24806.0
2017-09-29 11:10:00,46.27,46.45,46.21,46.45,34611.0,46.27,46.45,46.21,46.45,34611.0
2017-09-29 11:20:00,46.43,46.62,46.4,46.54,33316.0,46.43,46.62,46.4,46.54,33316.0
2017-09-29 11:30:00,46.55,46.58,46.41,46.44,19278.0,46.55,46.58,46.41,46.44,19278.0
2017-09-29 11:40:00,46.44,46.46,46.29,46.34,12934.0,46.44,46.46,46.29,46.34,12934.0
2017-09-29 11:50:00,46.32,46.38,46.28,46.37,5910.0,46.32,46.38,46.28,46.37,5910.0
2017-09-29 12:00:00,46.4,46.47,46.35,46.37,15896.0,46.4,46.47,46.35,46.37,15896.0
2017-09-29 12:10:00,46.36,46.4,46.33,46.37,7255.0,46.36,46.4,46.33,46.37,7255.0
2017-09-29 12:20:00,46.38,46.38,46.29,46.29,11374.0,46.38,46.38,46.29,46.29,11374.0
2017-09-29 12:30:00,46.29,46.3,46.13,46.15,22389.0,46.29,46.3,46.13,46.15,22389.0
2017-09-29 12:40:00,46.16,46.16,46.07,46.11,18080.0,46.16,46.16,46.07,46.11,18080.0
2017-09-29 12:50:00,46.12,46.13,45.93,45.94,24314.0,46.12,46.13,45.93,45.94,24314.0
2017-09-29 13:00:00,45.96,46.03,45.92,46.0,23848.0,45.96,46.03,45.92,46.0,23848.0
2017-09-29 13:10:00,46.02,46.03,45.93,45.97,7072.0,46.02,46.03,45.93,45.97,7072.0
2017-09-29 13:20:00,45.99,46.01,45.91,46.01,14636.0,45.99,46.01,45.91,46.01,14636.0
2017-09-29 13:30:00,45.98,46.01,45.95,45.97,10699.0,45.98,46.01,45.95,45.97,10699.0
2017-09-29 13:40:00,45.97,45.99,45.88,45.97,13003.0,45.97,45.99,45.88,45.97,13003.0
2017-09-29 13:50:00,45.96,46.01,45.93,45.93,15409.0,45.96,46.01,45.93,45.93,15409.0
2017-09-29 14:00:00,45.96,46.0,45.94,45.95,19360.0,45.96,46.0,45.94,45.95,19360.0
2017-09-29 14:10:00,45.96,45.99,45.9,45.9,12722.0,45.96,45.99,45.9,45.9,12722.0
2017-09-29 14:20:00,45.9,45.95,45.85,45.93,22475.0,45.9,45.95,45.85,45.93,22475.0
2017-09-29 14:30:00,45.93,45.95,45.9,45.92,6700.0,45.93,45.95,45.9,45.92,6700.0
2017-09-29 14:40:00,45.94,45.95,45.87,45.89,11761.0,45.94,45.95,45.87,45.89,11761.0
2017-09-29 14:50:00,45.88,45.94,45.82,45.91,21152.0,45.88,45.94,45.82,45.91,21152.0
2017-09-29 15:00:00,45.92,45.99,45.85,45.87,20692.0,45.92,45.99,45.85,45.87,20692.0
2017-09-29 15:10:00,45.88,45.93,45.81,45.83,22654.0,45.88,45.93,45.81,45.83,22654.0
2017-09-29 15:20:00,45.84,45.88,45.82,45.84,29162.0,45.84,45.88,45.82,45.84,29162.0
2017-09-29 15:30:00,45.84,45.9,45.82,45.85,32626.0,45.84,45.9,45.82,45.85,32626.0
2017-09-29 15:40:00,45.85,45.9,45.76,45.84,59181.0,45.85,45.9,45.76,45.84,59181.0
2017-09-29 15:50:00,45.86,45.95,45.81,45.87,179098.0,45.86,45.95,45.81,45.87,179098.0
2017-10-02 09:30:00,46.3,46.54,46.0,46.44,124303.0,46.3,46.54,46.0,46.44,124303.0
2017-10-02 09:40:00,46.46,46.47,46.1,46.15,42671.0,46.46,46.47,46.1,46.15,42671.0
2017-10-02 09:50:00,46.09,46.38,46.05,46.28,45954.0,46.09,46.38,46.05,46.28,45954.0
2017-10-02 10:00:00,46.29,46.47,46.26,46.26,44928.0,46.29,46.47,46.26,46.26,44928.0
2017-10-02 10:10:00,46.23,46.31,46.0,46.03,47710.0,46.23,46.31,46.0,46.03,47710.0
2017-10-02 10:20:00,46.08,46.16,45.94,46.0,53467.0,46.08,46.16,45.94,46.0,53467.0
2017-10-02 10:30:00,46.0,46.21,46.0,46.17,27293.0,46.0,46.21,46.0,46.17,27293.0
2017-10-02 10:40:00,46.25,46.28,46.06,46.06,26208.0,46.25,46.28,46.06,46.06,26208.0
2017-10-02 10:50:00,46.14,46.14,45.84,45.89,54492.0,46.14,46.14,45.84,45.89,54492.0
2017-10-02 11:00:00,45.94,46.0,45.89,45.96,17108.0,45.94,46.0,45.89,45.96,17108.0
2017-10-02 11:10:00,45.96,46.0,45.83,45.93,22348.0,45.96,46.0,45.83,45.93,22348.0
2017-10-02 11:20:00,45.93,45.97,45.65,45.88,49568.0,45.93,45.97,45.65,45.88,49568.0
2017-10-02 11:30:00,45.88,45.92,45.68,45.79,32916.0,45.88,45.92,45.68,45.79,32916.0
2017-10-02 11:40:00,45.79,45.83,45.51,45.51,63186.0,45.79,45.83,45.51,45.51,63186.0
2017-10-02 11:50:00,45.51,45.66,45.45,45.51,34876.0,45.51,45.66,45.45,45.51,34876.0
2017-10-02 12:00:00,45.46,45.52,45.27,45.52,45332.0,45.46,45.52,45.27,45.52,45332.0
2017-10-02 12:10:00,45.52,45.66,45.48,45.65,17146.0,45.52,45.66,45.48,45.65,17146.0
2017-10-02 12:20:00,45.69,45.8,45.67,45.76,25712.0,45.69,45.8,45.67,45.76,25712.0
2017-10-02 12:30:00,45.81,45.89,45.8,45.88,23925.0,45.81,45.89,45.8,45.88,23925.0
2017-10-02 12:40:00,45.9,45.92,45.83,45.87,13892.0,45.9,45.92,45.83,45.87,13892.0
2017-10-02 12:50:00,45.9,46.0,45.89,45.95,18725.0,45.9,46.0,45.89,45.95,18725.0
2017-10-02 13:00:00,45.96,46.0,45.87,45.89,15903.0,45.96,46.0,45.87,45.89,15903.0
2017-10-02 13:10:00,45.9,46.0,45.85,45.97,22698.0,45.9,46.0,45.85,45.97,22698.0
2017-10-02 13:20:00,45.99,46.14,45.96,46.14,33408.0,45.99,46.14,45.96,46.14,33408.0
2017-10-02 13:30:00,46.14,46.37,46.11,46.37,76151.0,46.14,46.37,46.11,46.37,76151.0
2017-10-02 13:40:00,46.36,46.45,46.29,46.35,31205.0,46.36,46.45,46.29,46.35,31205.0
2017-10-02 13:50:00,46.36,46.45,46.25,46.39,36005.0,46.36,46.45,46.25,46.39,36005.0
2017-10-02 14:00:00,46.4,46.49,46.35,46.44,36444.0,46.4,46.49,46.35,46.44,36444.0
2017-10-02 14:10:00,46.48,46.58,46.41,46.58,48923.0,46.48,46.58,46.41,46.58,48923.0
2017-10-02 14:20:00,46.58,46.66,46.52,46.64,43596.0,46.58,46.66,46.52,46.64,43596.0
2017-10-02 14:30:00,46.66,46.76,46.61,46.63,42010.0,46.66,46.76,46.61,46.63,42010.0
2017-10-02 14:40:00,46.6,46.7,46.59,46.7,37043.0,46.6,46.7,46.59,46.7,37043.0
2017-10-02 14:50:00,46.67,46.8,46.67,46.79,47924.0,46.67,46.8,46.67,46.79,47924.0
2017-10-02 15:00:00,46.79,46.89,46.77,46.87,55062.0,46.79,46.89,46.77,46.87,55062.0
2017-10-02 15:10:00,46.85,47.0,46.85,46.95,65359.0,46.85,47.0,46.85,46.95,65359.0
2017-10-02 15:20:00,46.95,46.97,46.79,46.87,44788.0,46.95,46.97,46.79,46.87,44788.0
2017-10-02 15:30:00,46.88,47.07,46.86,47.05,81570.0,46.88,47.07,46.86,47.05,81570.0
2017-10-02 15:40:00,47.06,47.17,46.92,47.11,110916.0,47.06,47.17,46.92,47.11,110916.0
2017-10-02 15:50:00,47.12,47.24,47.12,47.17,172336.0,47.12,47.24,47.12,47.17,172336.0
2017-10-03 09:30:00,47.0,47.2,46.54,47.02,81591.0,47.0,47.2,46.54,47.02,81591.0
2017-10-03 09:40:00,47.11,47.16,46.84,47.09,33100.0,47.11,47.16,46.84,47.09,33100.0
2017-10-03 09:50:00,47.08,47.22,47.06,47.22,45073.0,47.08,47.22,47.06,47.22,45073.0
2017-10-03 10:00:00,47.23,47.44,47.21,47.39,60071.0,47.23,47.44,47.21,47.39,60071.0
2017-10-03 10:10:00,47.38,47.44,47.16,47.24,41389.0,47.38,47.44,47.16,47.24,41389.0
2017-10-03 10:20:00,47.25,47.46,47.21,47.27,35534.0,47.25,47.46,47.21,47.27,35534.0
2017-10-03 10:30:00,47.25,47.28,47.01,47.08,29426.0,47.25,47.28,47.01,47.08,29426.0
2017-10-03 10:40:00,47.08,47.12,47.07,47.1,10546.0,47.08,47.12,47.07,47.1,10546.0
2017-10-03 10:50:00,47.11,47.11,46.87,46.95,36824.0,47.11,47.11,46.87,46.95,36824.0
2017-10-03 11:00:00,46.96,47.0,46.77,46.82,25018.0,46.96,47.0,46.77,46.82,25018.0
2017-10-03 11:10:00,46.85,46.85,46.72,46.76,12200.0,46.85,46.85,46.72,46.76,12200.0
2017-10-03 11:20:00,46.74,46.81,46.69,46.73,20071.0,46.74,46.81,46.69,46.73,20071.0
2017-10-03 11:30:00,46.75,46.87,46.65,46.8,16588.0,46.75,46.87,46.65,46.8,16588.0
2017-10-03 11:40:00,46.8,46.91,46.76,46.8,14864.0,46.8,46.91,46.76,46.8,14864.0
2017-10-03 11:50:00,46.8,46.89,46.74,46.89,12337.0,46.8,46.89,46.74,46.89,12337.0
2017-10-03 12:00:00,46.86,46.92,46.77,46.9,23743.0,46.86,46.92,46.77,46.9,23743.0
2017-10-03 12:10:00,46.88,47.04,46.87,46.97,16460.0,46.88,47.04,46.87,46.97,16460.0
2017-10-03 12:20:00,47.03,47.1,46.91,47.1,12221.0,47.03,47.1,46.91,47.1,12221.0
2017-10-03 12:30:00,47.09,47.19,47.07,47.19,21252.0,47.09,47.19,47.07,47.19,21252.0
2017-10-03 12:40:00,47.18,47.37,47.15,47.25,28404.0,47.18,47.37,47.15,47.25,28404.0
2017-10-03 12:50:00,47.24,47.32,47.22,47.3,21320.0,47.24,47.32,47.22,47.3,21320.0
2017-10-03 13:00:00,47.32,47.46,47.32,47.39,42077.0,47.32,47.46,47.32,47.39,42077.0
2017-10-03 13:10:00,47.39,47.4,47.29,47.33,30953.0,47.39,47.4,47.29,47.33,30953.0
2017-10-03 13:20:00,47.32,47.34,47.2,47.34,20245.0,47.32,47.34,47.2,47.34,20245.0
2017-10-03 13:30:00,47.33,47.36,47.13,47.14,22245.0,47.33,47.36,47.13,47.14,22245.0
2017-10-03 13:40:00,47.15,47.16,47.08,47.14,37392.0,47.15,47.16,47.08,47.14,37392.0
2017-10-03 13:50:00,47.14,47.15,47.05,47.13,32988.0,47.14,47.15,47.05,47.13,32988.0
2017-10-03 14:00:00,47.17,47.2,47.09,47.09,10201.0,47.17,47.2,47.09,47.09,10201.0
2017-10-03 14:10:00,47.09,47.13,46.96,46.99,23018.0,47.09,47.13,46.96,46.99,23018.0
2017-10-03 14:20:00,46.98,47.04,46.91,47.0,20708.0,46.98,47.04,46.91,47.0,20708.0
2017-10-03 14:30:00,47.02,47.03,46.93,46.96,15979.0,47.02,47.03,46.93,46.96,15979.0
2017-10-03 14:40:00,46.96,47.08,46.94,46.99,18676.0,46.96,47.08,46.94,46.99,18676.0
2017-10-03 14:50:00,46.98,47.0,46.94,46.99,13728.0,46.98,47.0,46.94,46.99,13728.0
2017-10-03 15:00:00,47.0,47.07,46.99,47.03,10222.0,47.0,47.07,46.99,47.03,10222.0
2017-10-03 15:10:00,47.03,47.1,47.02,47.08,16363.0,47.03,47.1,47.02,47.08,16363.0
2017-10-03 15:20:00,47.1,47.16,47.1,47.13,22498.0,47.1,47.16,47.1,47.13,22498.0
2017-10-03 15:30:00,47.13,47.25,47.1,47.24,33340.0,47.13,47.25,47.1,47.24,33340.0
2017-10-03 15:40:00,47.24,47.25,47.14,47.14,42270.0,47.24,47.25,47.14,47.14,42270.0
2017-10-03 15:50:00,47.14,47.24,47.14,47.23,97647.0,47.14,47.24,47.14,47.23,97647.0
2017-10-04 09:30:00,46.86,47.41,46.8,47.28,65417.0,46.86,47.41,46.8,47.28,65417.0
2017-10-04 09:40:00,47.31,47.44,47.03,47.15,26641.0,47.31,47.44,47.03,47.15,26641.0
2017-10-04 09:50:00,47.23,47.55,47.18,47.5,39211.0,47.23,47.55,47.18,47.5,39211.0
2017-10-04 10:00:00,47.59,47.84,47.5,47.73,54358.0,47.59,47.84,47.5,47.73,54358.0
2017-10-04 10:10:00,47.75,47.85,47.42,47.85,53481.0,47.75,47.85,47.42,47.85,53481.0
2017-10-04 10:20:00,47.85,47.92,47.53,47.87,59810.0,47.85,47.92,47.53,47.87,59810.0
2017-10-04 10:30:00,47.89,47.97,47.74,47.86,32232.0,47.89,47.97,47.74,47.86,32232.0
2017-10-04 10:40:00,47.85,48.05,47.84,48.05,41516.0,47.85,48.05,47.84,48.05,41516.0
2017-10-04 10:50:00,48.04,48.14,47.95,47.98,39959.0,48.04,48.14,47.95,47.98,39959.0
2017-10-04 11:00:00,47.99,48.06,47.89,48.0,24670.0,47.99,48.06,47.89,48.0,24670.0
2017-10-04 11:10:00,47.99,48.03,47.94,47.99,30202.0,47.99,48.03,47.94,47.99,30202.0
2017-10-04 11:20:00,48.0,48.12,47.85,48.1,39481.0,48.0,48.12,47.85,48.1,39481.0
2017-10-04 11:30:00,48.1,48.14,47.87,47.88,16581.0,48.1,48.14,47.87,47.88,16581.0
2017-10-04 11:40:00,47.92,47.93,47.68,47.8,25898.0,47.92,47.93,47.68,47.8,25898.0
2017-10-04 11:50:00,47.8,47.83,47.71,47.78,35063.0,47.8,47.83,47.71,47.78,35063.0
2017-10-04 12:00:00,47.77,48.02,47.73,48.02,40202.0,47.77,48.02,47.73,48.02,40202.0
2017-10-04 12:10:00,47.97,48.01,47.88,47.94,9050.0,47.97,48.01,47.88,47.94,9050.0
2017-10-04 12:20:00,47.94,47.96,47.78,47.86,12636.0,47.94,47.96,47.78,47.86,12636.0
2017-10-04 12:30:00,47.85,47.87,47.69,47.72,13978.0,47.85,47.87,47.69,47.72,13978.0
2017-10-04 12:40:00,47.69,47.69,47.53,47.56,11093.0,47.69,47.69,47.53,47.56,11093.0
2017-10-04 12:50:00,47.54,47.72,47.54,47.7,21905.0,47.54,47.72,47.54,47.7,21905.0
2017-10-04 13:00:00,47.73,47.78,47.7,47.7,13738.0,47.73,47.78,47.7,47.7,13738.0
2017-10-04 13:10:00,47.72,47.72,47.53,47.6,22201.0,47.72,47.72,47.53,47.6,22201.0
2017-10-04 13:20:00,47.64,47.7,47.6,47.65,10695.0,47.64,47.7,47.6,47.65,10695.0
2017-10-04 13:30:00,47.62,47.65,47.44,47.45,24125.0,47.62,47.65,47.44,47.45,24125.0
2017-10-04 13:40:00,47.46,47.6,47.45,47.58,19147.0,47.46,47.6,47.45,47.58,19147.0
2017-10-04 13:50:00,47.57,47.64,47.47,47.55,20643.0,47.57,47.64,47.47,47.55,20643.0
2017-10-04 14:00:00,47.56,47.62,47.55,47.61,11408.0,47.56,47.62,47.55,47.61,11408.0
2017-10-04 14:10:00,47.61,47.61,47.45,47.56,22209.0,47.61,47.61,47.45,47.56,22209.0
2017-10-04 14:20:00,47.56,47.64,47.53,47.55,18651.0,47.56,47.64,47.53,47.55,18651.0
2017-10-04 14:30:00,47.55,47.59,47.46,47.57,19294.0,47.55,47.59,47.46,47.57,19294.0
2017-10-04 14:40:00,47.58,47.59,47.52,47.54,10590.0,47.58,47.59,47.52,47.54,10590.0
2017-10-04 14:50:00,47.54,47.55,47.5,47.52,15834.0,47.54,47.55,47.5,47.52,15834.0
2017-10-04 15:00:00,47.55,47.63,47.54,47.62,13868.0,47.55,47.63,47.54,47.62,13868.0
2017-10-04 15:10:00,47.63,47.9,47.58,47.78,51062.0,47.63,47.9,47.58,47.78,51062.0
2017-10-04 15:20:00,47.77,47.77,47.64,47.68,13184.0,47.77,47.77,47.64,47.68,13184.0
2017-10-04 15:30:00,47.67,47.72,47.63,47.65,26298.0,47.67,47.72,47.63,47.65,26298.0
2017-10-04 15:40:00,47.65,47.69,47.62,47.65,59373.0,47.65,47.69,47.62,47.65,59373.0
2017-10-04 15:50:00,47.66,47.68,47.6,47.65,97042.0,47.66,47.68,47.6,47.65,97042.0
2017-10-05 09:30:00,47.8,48.4,47.75,48.35,48737.0,47.8,48.4,47.75,48.35,48737.0
2017-10-05 09:40:00,48.35,48.35,48.01,48.18,28962.0,48.35,48.35,48.01,48.18,28962.0
2017-10-05 09:50:00,48.17,48.25,48.14,48.25,24478.0,48.17,48.25,48.14,48.25,24478.0
2017-10-05 10:00:00,48.25,48.28,48.15,48.21,19800.0,48.25,48.28,48.15,48.21,19800.0
2017-10-05 10:10:00,48.2,48.32,48.05,48.31,46038.0,48.2,48.32,48.05,48.31,46038.0
2017-10-05 10:20:00,48.31,48.44,48.25,48.32,40464.0,48.31,48.44,48.25,48.32,40464.0
2017-10-05 10:30:00,48.35,48.4,48.29,48.36,38612.0,48.35,48.4,48.29,48.36,38612.0
2017-10-05 10:40:00,48.36,48.37,48.25,48.3,13507.0,48.36,48.37,48.25,48.3,13507.0
2017-10-05 10:50:00,48.29,48.42,48.27,48.39,36321.0,48.29,48.42,48.27,48.39,36321.0
2017-10-05 11:00:00,48.4,48.7,48.4,48.68,86929.0,48.4,48.7,48.4,48.68,86929.0
2017-10-05 11:10:00,48.67,48.73,48.41,48.43,29797.0,48.67,48.73,48.41,48.43,29797.0
2017-10-05 11:20:00,48.41,48.66,48.4,48.64,22361.0,48.41,48.66,48.4,48.64,22361.0
2017-10-05 11:30:00,48.63,48.76,48.61,48.67,42439.0,48.63,48.76,48.61,48.67,42439.0
2017-10-05 11:40:00,48.69,48.7,48.54,48.54,15745.0,48.69,48.7,48.54,48.54,15745.0
2017-10-05 11:50:00,48.53,48.59,48.49,48.54,16637.0,48.53,48.59,48.49,48.54,16637.0
2017-10-05 12:00:00,48.54,48.64,48.52,48.64,17227.0,48.54,48.64,48.52,48.64,17227.0
2017-10-05 12:10:00,48.63,48.78,48.63,48.69,23798.0,48.63,48.78,48.63,48.69,23798.0
2017-10-05 12:20:00,48.68,48.87,48.68,48.74,46968.0,48.68,48.87,48.68,48.74,46968.0
2017-10-05 12:30:00,48.72,48.75,48.41,48.43,95480.0,48.72,48.75,48.41,48.43,95480.0
2017-10-05 12:40:00,48.45,48.47,48.27,48.34,40127.0,48.45,48.47,48.27,48.34,40127.0
2017-10-05 12:50:00,48.34,48.34,48.07,48.11,41479.0,48.34,48.34,48.07,48.11,41479.0
2017-10-05 13:00:00,48.12,48.3,48.11,48.26,10658.0,48.12,48.3,48.11,48.26,10658.0
2017-10-05 13:10:00,48.25,48.26,48.15,48.19,10334.0,48.25,48.26,48.15,48.19,10334.0
2017-10-05 13:20:00,48.2,48.3,48.15,48.27,16992.0,48.2,48.3,48.15,48.27,16992.0
2017-10-05 13:30:00,48.27,48.41,48.26,48.38,26818.0,48.27,48.41,48.26,48.38,26818.0
2017-10-05 13:40:00,48.36,48.4,48.35,48.38,13956.0,48.36,48.4,48.35,48.38,13956.0
2017-10-05 13:50:00,48.38,48.4,48.22,48.22,20662.0,48.38,48.4,48.22,48.22,20662.0
2017-10-05 14:00:00,48.22,48.26,48.1,48.12,14753.0,48.22,48.26,48.1,48.12,14753.0
2017-10-05 14:10:00,48.12,48.13,48.07,48.09,17103.0,48.12,48.13,48.07,48.09,17103.0
2017-10-05 14:20:00,48.1,48.14,47.93,47.98,37921.0,48.1,48.14,47.93,47.98,37921.0
2017-10-05 14:30:00,47.98,48.02,47.88,47.89,28355.0,47.98,48.02,47.88,47.89,28355.0
2017-10-05 14:40:00,47.89,48.03,47.84,47.91,44536.0,47.89,48.03,47.84,47.91,44536.0
2017-10-05 14:50:00,47.88,47.91,47.75,47.89,26562.0,47.88,47.91,47.75,47.89,26562.0
2017-10-05 15:00:00,47.89,48.02,47.86,47.93,22594.0,47.89,48.02,47.86,47.93,22594.0
2017-10-05 15:10:00,47.96,47.98,47.88,47.96,14020.0,47.96,47.98,47.88,47.96,14020.0
2017-10-05 15:20:00,47.94,47.98,47.91,47.93,15993.0,47.94,47.98,47.91,47.93,15993.0
2017-10-05 15:30:00,47.92,48.0,47.89,47.99,21525.0,47.92,48.0,47.89,47.99,21525.0
2017-10-05 15:40:00,47.99,48.03,47.97,47.97,49836.0,47.99,48.03,47.97,47.97,49836.0
2017-10-05 15:50:00,47.95,47.99,47.89,47.94,78733.0,47.95,47.99,47.89,47.94,78733.0
2017-10-06 09:30:00,47.85,48.27,47.81,48.27,55522.0,47.85,48.27,47.81,48.27,55522.0
2017-10-06 09:40:00,48.3,48.37,48.15,48.22,29791.0,48.3,48.37,48.15,48.22,29791.0
2017-10-06 09:50:00,48.22,48.23,47.76,48.04,38351.0,48.22,48.23,47.76,48.04,38351.0
2017-10-06 10:00:00,48.04,48.16,48.04,48.04,27714.0,48.04,48.16,48.04,48.04,27714.0
2017-10-06 10:10:00,48.06,48.06,47.88,47.89,23567.0,48.06,48.06,47.88,47.89,23567.0
2017-10-06 10:20:00,47.88,48.05,47.88,48.02,9961.0,47.88,48.05,47.88,48.02,9961.0
2017-10-06 10:30:00,48.02,48.03,47.84,47.87,26129.0,48.02,48.03,47.84,47.87,26129.0
2017-10-06 10:40:00,47.88,48.09,47.86,48.04,33912.0,47.88,48.09,47.86,48.04,33912.0
2017-10-06 10:50:00,48.01,48.01,47.85,47.86,25001.0,48.01,48.01,47.85,47.86,25001.0
2017-10-06 11:00:00,47.86,47.93,47.84,47.9,12257.0,47.86,47.93,47.84,47.9,12257.0
2017-10-06 11:10:00,47.91,47.94,47.85,47.88,22277.0,47.91,47.94,47.85,47.88,22277.0
2017-10-06 11:20:00,47.87,47.93,47.8,47.93,21155.0,47.87,47.93,47.8,47.93,21155.0
2017-10-06 11:30:00,47.93,47.96,47.89,47.93,9215.0,47.93,47.96,47.89,47.93,9215.0
2017-10-06 11:40:00,47.94,47.95,47.85,47.92,9996.0,47.94,47.95,47.85,47.92,9996.0
2017-10-06 11:50:00,47.92,47.99,47.79,47.88,30600.0,47.92,47.99,47.79,47.88,30600.0
2017-10-06 12:00:00,47.91,47.96,47.78,47.9,37435.0,47.91,47.96,47.78,47.9,37435.0
2017-10-06 12:10:00,47.89,47.93,47.87,47.9,7507.0,47.89,47.93,47.87,47.9,7507.0
2017-10-06 12:20:00,47.89,47.91,47.83,47.87,9278.0,47.89,47.91,47.83,47.87,9278.0
2017-10-06 12:30:00,47.86,47.96,47.86,47.95,8378.0,47.86,47.96,47.86,47.95,8378.0
2017-10-06 12:40:00,47.95,47.95,47.88,47.94,9682.0,47.95,47.95,47.88,47.94,9682.0
2017-10-06 12:50:00,47.93,48.04,47.91,47.97,29880.0,47.93,48.04,47.91,47.97,29880.0
2017-10-06 13:00:00,47.98,48.0,47.86,47.92,11024.0,47.98,48.0,47.86,47.92,11024.0
2017-10-06 13:10:00,47.92,47.99,47.9,47.97,8049.0,47.92,47.99,47.9,47.97,8049.0
2017-10-06 13:20:00,47.97,48.01,47.95,47.97,8142.0,47.97,48.01,47.95,47.97,8142.0
2017-10-06 13:30:00,48.0,48.0,47.96,47.97,5500.0,48.0,48.0,47.96,47.97,5500.0
2017-10-06 13:40:00,47.98,47.99,47.91,47.95,7113.0,47.98,47.99,47.91,47.95,7113.0
2017-10-06 13:50:00,47.96,47.98,47.89,47.89,10352.0,47.96,47.98,47.89,47.89,10352.0
2017-10-06 14:00:00,47.88,48.03,47.88,47.99,16717.0,47.88,48.03,47.88,47.99,16717.0
2017-10-06 14:10:00,47.99,48.01,47.92,47.95,14695.0,47.99,48.01,47.92,47.95,14695.0
2017-10-06 14:20:00,47.94,47.96,47.86,47.91,9538.0,47.94,47.96,47.86,47.91,9538.0
2017-10-06 14:30:00,47.9,47.99,47.87,47.89,25914.0,47.9,47.99,47.87,47.89,25914.0
2017-10-06 14:40:00,47.88,47.99,47.88,47.98,12976.0,47.88,47.99,47.88,47.98,12976.0
2017-10-06 14:50:00,47.98,48.06,47.96,48.04,23571.0,47.98,48.06,47.96,48.04,23571.0
2017-10-06 15:00:00,48.03,48.03,47.92,47.97,17373.0,48.03,48.03,47.92,47.97,17373.0
2017-10-06 15:10:00,47.98,48.2,47.9,48.08,47928.0,47.98,48.2,47.9,48.08,47928.0
2017-10-06 15:20:00,48.11,48.19,48.07,48.16,26426.0,48.11,48.19,48.07,48.16,26426.0
2017-10-06 15:30:00,48.14,48.24,48.13,48.16,48496.0,48.14,48.24,48.13,48.16,48496.0
2017-10-06 15:40:00,48.16,48.2,48.09,48.11,59388.0,48.16,48.2,48.09,48.11,59388.0
2017-10-06 15:50:00,48.1,48.25,48.09,48.22,116147.0,48.1,48.25,48.09,48.22,116147.0
2017-10-09 09:30:00,48.19,48.45,48.04,48.11,60790.0,48.19,48.45,48.04,48.11,60790.0
2017-10-09 09:40:00,48.08,48.09,47.76,47.79,26105.0,48.08,48.09,47.76,47.79,26105.0
2017-10-09 09:50:00,47.8,48.0,47.8,47.8,17332.0,47.8,48.0,47.8,47.8,17332.0
2017-10-09 10:00:00,47.8,47.87,47.52,47.55,42018.0,47.8,47.87,47.52,47.55,42018.0
2017-10-09 10:10:00,47.52,47.56,47.31,47.43,65342.0,47.52,47.56,47.31,47.43,65342.0
2017-10-09 10:20:00,47.43,47.43,47.17,47.35,58872.0,47.43,47.43,47.17,47.35,58872.0
2017-10-09 10:30:00,47.37,47.46,47.31,47.34,14961.0,47.37,47.46,47.31,47.34,14961.0
2017-10-09 10:40:00,47.39,47.39,47.1,47.18,35283.0,47.39,47.39,47.1,47.18,35283.0
2017-10-09 10:50:00,47.17,47.17,47.05,47.08,34790.0,47.17,47.17,47.05,47.08,34790.0
2017-10-09 11:00:00,47.1,47.18,47.09,47.13,34309.0,47.1,47.18,47.09,47.13,34309.0
2017-10-09 11:10:00,47.14,47.23,47.14,47.23,12386.0,47.14,47.23,47.14,47.23,12386.0
2017-10-09 11:20:00,47.22,47.25,47.1,47.13,67264.0,47.22,47.25,47.1,47.13,67264.0
2017-10-09 11:30:00,47.15,47.32,47.07,47.32,21715.0,47.15,47.32,47.07,47.32,21715.0
2017-10-09 11:40:00,47.33,47.48,47.32,47.46,22907.0,47.33,47.48,47.32,47.46,22907.0
2017-10-09 11:50:00,47.46,47.48,47.37,47.47,18109.0,47.46,47.48,47.37,47.47,18109.0
2017-10-09 12:00:00,47.45,47.46,47.26,47.29,15973.0,47.45,47.46,47.26,47.29,15973.0
2017-10-09 12:10:00,47.27,47.32,47.2,47.21,8236.0,47.27,47.32,47.2,47.21,8236.0
2017-10-09 12:20:00,47.23,47.23,47.16,47.16,7328.0,47.23,47.23,47.16,47.16,7328.0
2017-10-09 12:30:00,47.15,47.2,47.1,47.12,23589.0,47.15,47.2,47.1,47.12,23589.0
2017-10-09 12:40:00,47.12,47.23,47.08,47.2,12358.0,47.12,47.23,47.08,47.2,12358.0
2017-10-09 12:50:00,47.18,47.22,47.02,47.07,18403.0,47.18,47.22,47.02,47.07,18403.0
2017-10-09 13:00:00,47.07,47.13,47.05,47.07,15371.0,47.07,47.13,47.05,47.07,15371.0
2017-10-09 13:10:00,47.06,47.17,47.05,47.14,18497.0,47.06,47.17,47.05,47.14,18497.0
2017-10-09 13:20:00,47.14,47.14,47.06,47.09,7915.0,47.14,47.14,47.06,47.09,7915.0
2017-10-09 13:30:00,47.1,47.13,47.05,47.05,7490.0,47.1,47.13,47.05,47.05,7490.0
2017-10-09 13:40:00,47.09,47.09,46.95,46.96,38826.0,47.09,47.09,46.95,46.96,38826.0
2017-10-09 13:50:00,46.96,46.98,46.86,46.86,32973.0,46.96,46.98,46.86,46.86,32973.0
2017-10-09 14:00:00,46.87,46.89,46.8,46.83,25922.0,46.87,46.89,46.8,46.83,25922.0
2017-10-09 14:10:00,46.82,46.85,46.73,46.77,22634.0,46.82,46.85,46.73,46.77,22634.0
2017-10-09 14:20:00,46.77,46.84,46.76,46.83,18665.0,46.77,46.84,46.76,46.83,18665.0
2017-10-09 14:30:00,46.84,46.88,46.78,46.79,8602.0,46.84,46.88,46.78,46.79,8602.0
2017-10-09 14:40:00,46.79,46.81,46.77,46.8,6925.0,46.79,46.81,46.77,46.8,6925.0
2017-10-09 14:50:00,46.79,46.89,46.77,46.87,15653.0,46.79,46.89,46.77,46.87,15653.0
2017-10-09 15:00:00,46.86,46.88,46.81,46.84,15770.0,46.86,46.88,46.81,46.84,15770.0
2017-10-09 15:10:00,46.85,46.88,46.73,46.87,29152.0,46.85,46.88,46.73,46.87,29152.0
2017-10-09 15:20:00,46.88,46.99,46.84,46.94,20803.0,46.88,46.99,46.84,46.94,20803.0
2017-10-09 15:30:00,46.95,46.95,46.86,46.88,29043.0,46.95,46.95,46.86,46.88,29043.0
2017-10-09 15:40:00,46.86,46.94,46.83,46.86,57949.0,46.86,46.94,46.83,46.86,57949.0
2017-10-09 15:50:00,46.88,46.95,46.87,46.9,139892.0,46.88,46.95,46.87,46.9,139892.0
2017-10-10 09:30:00,47.17,47.27,46.78,47.27,71976.0,47.17,47.27,46.78,47.27,71976.0
2017-10-10 09:40:00,47.24,47.3,47.02,47.02,22147.0,47.24,47.3,47.02,47.02,22147.0
2017-10-10 09:50:00,47.08,47.1,46.96,47.02,20212.0,47.08,47.1,46.96,47.02,20212.0
2017-10-10 10:00:00,47.02,47.14,46.99,47.12,22995.0,47.02,47.14,46.99,47.12,22995.0
2017-10-10 10:10:00,47.17,47.24,47.05,47.11,16162.0,47.17,47.24,47.05,47.11,16162.0
2017-10-10 10:20:00,47.08,47.25,47.07,47.23,15186.0,47.08,47.25,47.07,47.23,15186.0
2017-10-10 10:30:00,47.22,47.27,47.1,47.13,12391.0,47.22,47.27,47.1,47.13,12391.0
2017-10-10 10:40:00,47.1,47.26,47.06,47.22,14691.0,47.1,47.26,47.06,47.22,14691.0
2017-10-10 10:50:00,47.24,47.27,47.21,47.23,18512.0,47.24,47.27,47.21,47.23,18512.0
2017-10-10 11:00:00,47.25,47.35,47.15,47.2,28075.0,47.25,47.35,47.15,47.2,28075.0
2017-10-10 11:10:00,47.21,47.26,47.18,47.21,13285.0,47.21,47.26,47.18,47.21,13285.0
2017-10-10 11:20:00,47.24,47.25,47.15,47.22,24710.0,47.24,47.25,47.15,47.22,24710.0
2017-10-10 11:30:00,47.22,47.55,47.22,47.46,54100.0,47.22,47.55,47.22,47.46,54100.0
2017-10-10 11:40:00,47.47,47.52,47.35,47.38,22053.0,47.47,47.52,47.35,47.38,22053.0
2017-10-10 11:50:00,47.39,47.44,47.23,47.31,15545.0,47.39,47.44,47.23,47.31,15545.0
2017-10-10 12:00:00,47.3,47.32,47.12,47.14,18593.0,47.3,47.32,47.12,47.14,18593.0
2017-10-10 12:10:00,47.14,47.18,47.03,47.03,11334.0,47.14,47.18,47.03,47.03,11334.0
2017-10-10 12:20:00,47.05,47.1,47.02,47.08,13993.0,47.05,47.1,47.02,47.08,13993.0
2017-10-10 12:30:00,47.08,47.15,47.02,47.05,11725.0,47.08,47.15,47.02,47.05,11725.0
2017-10-10 12:40:00,47.07,47.23,47.06,47.15,7247.0,47.07,47.23,47.06,47.15,7247.0
2017-10-10 12:50:00,47.13,47.31,47.13,47.31,12748.0,47.13,47.31,47.13,47.31,12748.0
2017-10-10 13:00:00,47.32,47.38,47.28,47.37,19293.0,47.32,47.38,47.28,47.37,19293.0
2017-10-10 13:10:00,47.38,47.5,47.38,47.43,12878.0,47.38,47.5,47.38,47.43,12878.0
2017-10-10 13:20:00,47.43,47.49,47.4,47.48,12902.0,47.43,47.49,47.4,47.48,12902.0
2017-10-10 13:30:00,47.48,47.55,47.44,47.49,18693.0,47.48,47.55,47.44,47.49,18693.0
2017-10-10 13:40:00,47.48,47.51,47.37,47.38,11985.0,47.48,47.51,47.37,47.38,11985.0
2017-10-10 13:50:00,47.39,47.46,47.34,47.39,7451.0,47.39,47.46,47.34,47.39,7451.0
2017-10-10 14:00:00,47.42,47.46,47.28,47.28,11496.0,47.42,47.46,47.28,47.28,11496.0
2017-10-10 14:10:00,47.28,47.34,47.21,47.21,9800.0,47.28,47.34,47.21,47.21,9800.0
2017-10-10 14:20:00,47.2,47.35,47.16,47.27,25177.0,47.2,47.35,47.16,47.27,25177.0
2017-10-10 14:30:00,47.3,47.32,47.2,47.25,13444.0,47.3,47.32,47.2,47.25,13444.0
2017-10-10 14:40:00,47.25,47.31,47.23,47.3,12849.0,47.25,47.31,47.23,47.3,12849.0
2017-10-10 14:50:00,47.29,47.34,47.21,47.31,18004.0,47.29,47.34,47.21,47.31,18004.0
2017-10-10 15:00:00,47.34,47.46,47.34,47.46,18694.0,47.34,47.46,47.34,47.46,18694.0
2017-10-10 15:10:00,47.45,47.45,47.28,47.29,21575.0,47.45,47.45,47.28,47.29,21575.0
2017-10-10 15:20:00,47.31,47.39,47.31,47.36,17020.0,47.31,47.39,47.31,47.36,17020.0
2017-10-10 15:30:00,47.39,47.45,47.39,47.44,23071.0,47.39,47.45,47.39,47.44,23071.0
2017-10-10 15:40:00,47.44,47.58,47.42,47.54,62772.0,47.44,47.58,47.42,47.54,62772.0
2017-10-10 15:50:00,47.55,47.67,47.49,47.67,97594.0,47.55,47.67,47.49,47.67,97594.0
2017-10-11 09:30:00,47.48,47.6,47.18,47.25,70441.0,47.48,47.6,47.18,47.25,70441.0
2017-10-11 09:40:00,47.16,47.16,46.76,46.88,55236.0,47.16,47.16,46.76,46.88,55236.0
2017-10-11 09:50:00,46.89,47.06,46.76,47.01,40776.0,46.89,47.06,46.76,47.01,40776.0
2017-10-11 10:00:00,47.0,47.09,46.96,47.02,19078.0,47.0,47.09,46.96,47.02,19078.0
2017-10-11 10:10:00,47.01,47.04,46.9,46.92,29634.0,47.01,47.04,46.9,46.92,29634.0
2017-10-11 10:20:00,46.94,47.28,46.94,47.23,32498.0,46.94,47.28,46.94,47.23,32498.0
2017-10-11 10:30:00,47.2,47.26,47.14,47.23,29668.0,47.2,47.26,47.14,47.23,29668.0
2017-10-11 10:40:00,47.23,47.35,47.15,47.34,15740.0,47.23,47.35,47.15,47.34,15740.0
2017-10-11 10:50:00,47.36,47.42,47.3,47.41,15064.0,47.36,47.42,47.3,47.41,15064.0
2017-10-11 11:00:00,47.41,47.52,47.4,47.47,28004.0,47.41,47.52,47.4,47.47,28004.0
2017-10-11 11:10:00,47.48,47.6,47.42,47.52,27421.0,47.48,47.6,47.42,47.52,27421.0
2017-10-11 11:20:00,47.49,47.53,47.39,47.44,24575.0,47.49,47.53,47.39,47.44,24575.0
2017-10-11 11:30:00,47.41,47.55,47.34,47.36,15167.0,47.41,47.55,47.34,47.36,15167.0
2017-10-11 11:40:00,47.34,47.4,47.29,47.34,8203.0,47.34,47.4,47.29,47.34,8203.0
2017-10-11 11:50:00,47.34,47.36,47.3,47.31,5457.0,47.34,47.36,47.3,47.31,5457.0
2017-10-11 12:00:00,47.32,47.35,47.21,47.22,7427.0,47.32,47.35,47.21,47.22,7427.0
2017-10-11 12:10:00,47.21,47.28,47.19,47.22,6126.0,47.21,47.28,47.19,47.22,6126.0
2017-10-11 12:20:00,47.21,47.31,47.21,47.28,9889.0,47.21,47.31,47.21,47.28,9889.0
2017-10-11 12:30:00,47.27,47.28,47.12,47.22,25686.0,47.27,47.28,47.12,47.22,25686.0
2017-10-11 12:40:00,47.23,47.28,47.12,47.12,14953.0,47.23,47.28,47.12,47.12,14953.0
2017-10-11 12:50:00,47.12,47.13,47.05,47.07,16092.0,47.12,47.13,47.05,47.07,16092.0
2017-10-11 13:00:00,47.09,47.12,47.04,47.08,7686.0,47.09,47.12,47.04,47.08,7686.0
2017-10-11 13:10:00,47.08,47.08,47.0,47.06,11331.0,47.08,47.08,47.0,47.06,11331.0
2017-10-11 13:20:00,47.04,47.04,46.88,46.93,19556.0,47.04,47.04,46.88,46.93,19556.0
2017-10-11 13:30:00,46.92,46.97,46.88,46.88,12271.0,46.92,46.97,46.88,46.88,12271.0
2017-10-11 13:40:00,46.91,46.93,46.83,46.83,13068.0,46.91,46.93,46.83,46.83,13068.0
2017-10-11 13:50:00,46.84,47.03,46.83,47.0,33314.0,46.84,47.03,46.83,47.0,33314.0
2017-10-11 14:00:00,47.03,47.07,47.03,47.05,5110.0,47.03,47.07,47.03,47.05,5110.0
2017-10-11 14:10:00,47.05,47.17,47.01,47.17,26198.0,47.05,47.17,47.01,47.17,26198.0
2017-10-11 14:20:00,47.17,47.27,47.06,47.26,23607.0,47.17,47.27,47.06,47.26,23607.0
2017-10-11 14:30:00,47.27,47.35,47.14,47.17,18695.0,47.27,47.35,47.14,47.17,18695.0
2017-10-11 14:40:00,47.16,47.16,47.1,47.13,9282.0,47.16,47.16,47.1,47.13,9282.0
2017-10-11 14:50:00,47.12,47.25,47.09,47.25,21893.0,47.12,47.25,47.09,47.25,21893.0
2017-10-11 15:00:00,47.25,47.25,47.17,47.2,7931.0,47.25,47.25,47.17,47.2,7931.0
2017-10-11 15:10:00,47.2,47.21,47.07,47.12,16599.0,47.2,47.21,47.07,47.12,16599.0
2017-10-11 15:20:00,47.13,47.15,46.98,47.01,23489.0,47.13,47.15,46.98,47.01,23489.0
2017-10-11 15:30:00,47.01,47.16,47.01,47.14,26837.0,47.01,47.16,47.01,47.14,26837.0
2017-10-11 15:40:00,47.13,47.19,47.12,47.17,38995.0,47.13,47.19,47.12,47.17,38995.0
2017-10-11 15:50:00,47.17,47.25,47.14,47.2,97583.0,47.17,47.25,47.14,47.2,97583.0
2017-10-12 09:30:00,46.95,47.14,46.8,47.05,58758.0,46.95,47.14,46.8,47.05,58758.0
2017-10-12 09:40:00,47.02,47.04,46.82,46.96,15951.0,47.02,47.04,46.82,46.96,15951.0
2017-10-12 09:50:00,46.98,47.02,46.9,47.02,7600.0,46.98,47.02,46.9,47.02,7600.0
2017-10-12 10:00:00,47.02,47.12,46.93,47.0,21117.0,47.02,47.12,46.93,47.0,21117.0
2017-10-12 10:10:00,46.97,47.36,46.95,47.35,21416.0,46.97,47.36,46.95,47.35,21416.0
2017-10-12 10:20:00,47.29,47.29,47.05,47.15,15559.0,47.29,47.29,47.05,47.15,15559.0
2017-10-12 10:30:00,47.07,47.18,47.04,47.11,13500.0,47.07,47.18,47.04,47.11,13500.0
2017-10-12 10:40:00,47.06,47.4,47.06,47.35,15776.0,47.06,47.4,47.06,47.35,15776.0
2017-10-12 10:50:00,47.34,47.6,47.34,47.53,37183.0,47.34,47.6,47.34,47.53,37183.0
2017-10-12 11:00:00,47.54,47.6,47.3,47.49,42067.0,47.54,47.6,47.3,47.49,42067.0
2017-10-12 11:10:00,47.47,47.52,47.38,47.4,22253.0,47.47,47.52,47.38,47.4,22253.0
2017-10-12 11:20:00,47.39,47.5,47.3,47.47,28216.0,47.39,47.5,47.3,47.47,28216.0
2017-10-12 11:30:00,47.47,47.48,47.35,47.36,12190.0,47.47,47.48,47.35,47.36,12190.0
2017-10-12 11:40:00,47.34,47.37,47.32,47.36,13390.0,47.34,47.37,47.32,47.36,13390.0
2017-10-12 11:50:00,47.34,47.36,47.31,47.34,9925.0,47.34,47.36,47.31,47.34,9925.0
2017-10-12 12:00:00,47.36,47.49,47.36,47.45,10513.0,47.36,47.49,47.36,47.45,10513.0
2017-10-12 12:10:00,47.45,47.45,47.34,47.38,8523.0,47.45,47.45,47.34,47.38,8523.0
2017-10-12 12:20:00,47.38,47.39,47.31,47.34,10706.0,47.38,47.39,47.31,47.34,10706.0
2017-10-12 12:30:00,47.35,47.35,47.2,47.2,7073.0,47.35,47.35,47.2,47.2,7073.0
2017-10-12 12:40:00,47.2,47.24,47.2,47.2,12230.0,47.2,47.24,47.2,47.2,12230.0
2017-10-12 12:50:00,47.2,47.23,47.16,47.16,12769.0,47.2,47.23,47.16,47.16,12769.0
2017-10-12 13:00:00,47.16,47.16,47.07,47.13,13559.0,47.16,47.16,47.07,47.13,13559.0
2017-10-12 13:10:00,47.13,47.16,47.11,47.13,9866.0,47.13,47.16,47.11,47.13,9866.0
2017-10-12 13:20:00,47.15,47.17,47.13,47.14,11072.0,47.15,47.17,47.13,47.14,11072.0
2017-10-12 13:30:00,47.14,47.17,47.04,47.15,23671.0,47.14,47.17,47.04,47.15,23671.0
2017-10-12 13:40:00,47.16,47.21,47.14,47.15,22287.0,47.16,47.21,47.14,47.15,22287.0
2017-10-12 13:50:00,47.15,47.16,47.07,47.09,8169.0,47.15,47.16,47.07,47.09,8169.0
2017-10-12 14:00:00,47.1,47.16,47.1,47.15,6674.0,47.1,47.16,47.1,47.15,6674.0
2017-10-12 14:10:00,47.11,47.14,47.07,47.09,17569.0,47.11,47.14,47.07,47.09,17569.0
2017-10-12 14:20:00,47.09,47.11,47.05,47.07,9002.0,47.09,47.11,47.05,47.07,9002.0
2017-10-12 14:30:00,47.09,47.19,47.05,47.18,16934.0,47.09,47.19,47.05,47.18,16934.0
2017-10-12 14:40:00,47.19,47.23,47.15,47.19,17696.0,47.19,47.23,47.15,47.19,17696.0
2017-10-12 14:50:00,47.19,47.19,47.07,47.12,11280.0,47.19,47.19,47.07,47.12,11280.0
2017-10-12 15:00:00,47.13,47.19,47.11,47.18,14515.0,47.13,47.19,47.11,47.18,14515.0
2017-10-12 15:10:00,47.19,47.36,47.18,47.35,27972.0,47.19,47.36,47.18,47.35,27972.0
2017-10-12 15:20:00,47.34,47.35,47.19,47.19,18619.0,47.34,47.35,47.19,47.19,18619.0
2017-10-12 15:30:00,47.21,47.22,47.12,47.14,38773.0,47.21,47.22,47.12,47.14,38773.0
2017-10-12 15:40:00,47.13,47.17,47.11,47.11,34837.0,47.13,47.17,47.11,47.11,34837.0
2017-10-12 15:50:00,47.12,47.15,47.03,47.12,98483.0,47.12,47.15,47.03,47.12,98483.0
2017-10-13 09:30:00,47.21,47.35,47.05,47.2,56716.0,47.21,47.35,47.05,47.2,56716.0
2017-10-13 09:40:00,47.23,47.64,47.12,47.58,29811.0,47.23,47.64,47.12,47.58,29811.0
2017-10-13 09:50:00,47.61,47.65,47.4,47.65,43839.0,47.61,47.65,47.4,47.65,43839.0
2017-10-13 10:00:00,47.66,47.73,47.57,47.57,33831.0,47.66,47.73,47.57,47.57,33831.0
2017-10-13 10:10:00,47.6,47.61,47.43,47.48,12387.0,47.6,47.61,47.43,47.48,12387.0
2017-10-13 10:20:00,47.53,47.54,47.37,47.44,14570.0,47.53,47.54,47.37,47.44,14570.0
2017-10-13 10:30:00,47.46,47.47,47.37,47.37,6034.0,47.46,47.47,47.37,47.37,6034.0
2017-10-13 10:40:00,47.36,47.42,47.36,47.41,8777.0,47.36,47.42,47.36,47.41,8777.0
2017-10-13 10:50:00,47.39,47.54,47.36,47.54,8729.0,47.39,47.54,47.36,47.54,8729.0
2017-10-13 11:00:00,47.52,47.86,47.51,47.86,74515.0,47.52,47.86,47.51,47.86,74515.0
2017-10-13 11:10:00,47.86,47.94,47.82,47.92,21638.0,47.86,47.94,47.82,47.92,21638.0
2017-10-13 11:20:00,47.92,47.94,47.83,47.86,12525.0,47.92,47.94,47.83,47.86,12525.0
2017-10-13 11:30:00,47.86,47.87,47.75,47.78,15865.0,47.86,47.87,47.75,47.78,15865.0
2017-10-13 11:40:00,47.78,47.83,47.68,47.68,14700.0,47.78,47.83,47.68,47.68,14700.0
2017-10-13 11:50:00,47.7,47.81,47.68,47.79,7767.0,47.7,47.81,47.68,47.79,7767.0
2017-10-13 12:00:00,47.81,47.81,47.66,47.67,11321.0,47.81,47.81,47.66,47.67,11321.0
2017-10-13 12:10:00,47.67,47.78,47.64,47.73,28722.0,47.67,47.78,47.64,47.73,28722.0
2017-10-13 12:20:00,47.75,47.83,47.72,47.82,6938.0,47.75,47.83,47.72,47.82,6938.0
2017-10-13 12:30:00,47.82,47.85,47.77,47.83,13552.0,47.82,47.85,47.77,47.83,13552.0
2017-10-13 12:40:00,47.81,47.84,47.78,47.78,19674.0,47.81,47.84,47.78,47.78,19674.0
2017-10-13 12:50:00,47.82,47.82,47.73,47.74,3800.0,47.82,47.82,47.73,47.74,3800.0
2017-10-13 13:00:00,47.72,47.81,47.71,47.71,11830.0,47.72,47.81,47.71,47.71,11830.0
2017-10-13 13:10:00,47.73,47.74,47.62,47.62,4278.0,47.73,47.74,47.62,47.62,4278.0
2017-10-13 13:20:00,47.61,47.75,47.61,47.74,9470.0,47.61,47.75,47.61,47.74,9470.0
2017-10-13 13:30:00,47.75,47.84,47.75,47.8,5960.0,47.75,47.84,47.75,47.8,5960.0
2017-10-13 13:40:00,47.83,47.83,47.78,47.81,7996.0,47.83,47.83,47.78,47.81,7996.0
2017-10-13 13:50:00,47.8,47.87,47.79,47.8,12968.0,47.8,47.87,47.79,47.8,12968.0
2017-10-13 14:00:00,47.78,47.86,47.74,47.85,5700.0,47.78,47.86,47.74,47.85,5700.0
2017-10-13 14:10:00,47.87,48.0,47.78,47.99,27396.0,47.87,48.0,47.78,47.99,27396.0
2017-10-13 14:20:00,47.98,48.05,47.88,48.03,15430.0,47.98,48.05,47.88,48.03,15430.0
2017-10-13 14:30:00,48.03,48.06,47.98,48.05,13666.0,48.03,48.06,47.98,48.05,13666.0
2017-10-13 14:40:00,48.05,48.1,48.0,48.05,21225.0,48.05,48.1,48.0,48.05,21225.0
2017-10-13 14:50:00,48.02,48.16,47.97,47.97,22861.0,48.02,48.16,47.97,47.97,22861.0
2017-10-13 15:00:00,47.95,47.99,47.92,47.98,13207.0,47.95,47.99,47.92,47.98,13207.0
2017-10-13 15:10:00,47.98,47.99,47.91,47.95,10477.0,47.98,47.99,47.91,47.95,10477.0
2017-10-13 15:20:00,47.95,47.97,47.85,47.87,11307.0,47.95,47.97,47.85,47.87,11307.0
2017-10-13 15:30:00,47.85,47.91,47.79,47.83,21032.0,47.85,47.91,47.79,47.83,21032.0
2017-10-13 15:40:00,47.83,47.83,47.65,47.67,44411.0,47.83,47.83,47.65,47.67,44411.0
2017-10-13 15:50:00,47.69,47.71,47.49,47.59,102908.0,47.69,47.71,47.49,47.59,102908.0
2017-10-16 09:30:00,47.67,47.92,47.65,47.83,43710.0,47.67,47.92,47.65,47.83,43710.0
2017-10-16 09:40:00,47.79,48.07,47.61,47.99,61776.0,47.79,48.07,47.61,47.99,61776.0
2017-10-16 09:50:00,48.05,48.08,47.77,47.84,31135.0,48.05,48.08,47.77,47.84,31135.0
2017-10-16 10:00:00,47.79,47.85,47.73,47.74,27826.0,47.79,47.85,47.73,47.74,27826.0
2017-10-16 10:10:00,47.72,47.74,47.65,47.67,19532.0,47.72,47.74,47.65,47.67,19532.0
2017-10-16 10:20:00,47.66,47.66,47.32,47.39,37637.0,47.66,47.66,47.32,47.39,37637.0
2017-10-16 10:30:00,47.41,47.6,47.38,47.49,42938.0,47.41,47.6,47.38,47.49,42938.0
2017-10-16 10:40:00,47.48,47.49,47.32,47.42,16515.0,47.48,47.49,47.32,47.42,16515.0
2017-10-16 10:50:00,47.44,47.66,47.42,47.66,22217.0,47.44,47.66,47.42,47.66,22217.0
2017-10-16 11:00:00,47.66,47.74,47.59,47.73,26631.0,47.66,47.74,47.59,47.73,26631.0
2017-10-16 11:10:00,47.75,47.75,47.62,47.71,14199.0,47.75,47.75,47.62,47.71,14199.0
2017-10-16 11:20:00,47.69,47.84,47.68,47.76,21954.0,47.69,47.84,47.68,47.76,21954.0
2017-10-16 11:30:00,47.77,47.77,47.67,47.68,7984.0,47.77,47.77,47.67,47.68,7984.0
2017-10-16 11:40:00,47.69,47.73,47.64,47.66,8712.0,47.69,47.73,47.64,47.66,8712.0
2017-10-16 11:50:00,47.68,47.72,47.63,47.63,12548.0,47.68,47.72,47.63,47.63,12548.0
2017-10-16 12:00:00,47.66,47.66,47.58,47.61,7604.0,47.66,47.66,47.58,47.61,7604.0
2017-10-16 12:10:00,47.59,47.59,47.39,47.42,13677.0,47.59,47.59,47.39,47.42,13677.0
2017-10-16 12:20:00,47.41,47.45,47.37,47.43,12414.0,47.41,47.45,47.37,47.43,12414.0
2017-10-16 12:30:00,47.43,47.43,47.35,47.38,10742.0,47.43,47.43,47.35,47.38,10742.0
2017-10-16 12:40:00,47.38,47.42,47.3,47.33,8847.0,47.38,47.42,47.3,47.33,8847.0
2017-10-16 12:50:00,47.32,47.39,47.29,47.31,12487.0,47.32,47.39,47.29,47.31,12487.0
2017-10-16 13:00:00,47.32,47.32,47.25,47.25,10807.0,47.32,47.32,47.25,47.25,10807.0
2017-10-16 13:10:00,47.26,47.28,47.25,47.28,7912.0,47.26,47.28,47.25,47.28,7912.0
2017-10-16 13:20:00,47.27,47.28,47.23,47.27,13076.0,47.27,47.28,47.23,47.27,13076.0
2017-10-16 13:30:00,47.29,47.37,47.28,47.3,16434.0,47.29,47.37,47.28,47.3,16434.0
2017-10-16 13:40:00,47.29,47.33,47.26,47.28,11061.0,47.29,47.33,47.26,47.28,11061.0
2017-10-16 13:50:00,47.3,47.34,47.22,47.22,10888.0,47.3,47.34,47.22,47.22,10888.0
2017-10-16 14:00:00,47.26,47.28,47.15,47.15,12174.0,47.26,47.28,47.15,47.15,12174.0
2017-10-16 14:10:00,47.15,47.24,47.15,47.2,16142.0,47.15,47.24,47.15,47.2,16142.0
2017-10-16 14:20:00,47.22,47.24,47.2,47.22,11828.0,47.22,47.24,47.2,47.22,11828.0
2017-10-16 14:30:00,47.23,47.25,47.21,47.23,7900.0,47.23,47.25,47.21,47.23,7900.0
2017-10-16 14:40:00,47.24,47.45,47.23,47.45,22069.0,47.24,47.45,47.23,47.45,22069.0
2017-10-16 14:50:00,47.46,47.53,47.45,47.48,10497.0,47.46,47.53,47.45,47.48,10497.0
2017-10-16 15:00:00,47.48,47.55,47.45,47.45,17269.0,47.48,47.55,47.45,47.45,17269.0
2017-10-16 15:10:00,47.42,47.43,47.35,47.38,11774.0,47.42,47.43,47.35,47.38,11774.0
2017-10-16 15:20:00,47.37,47.41,47.34,47.4,31423.0,47.37,47.41,47.34,47.4,31423.0
2017-10-16 15:30:00,47.39,47.46,47.39,47.42,17527.0,47.39,47.46,47.39,47.42,17527.0
2017-10-16 15:40:00,47.41,47.44,47.28,47.3,36653.0,47.41,47.44,47.28,47.3,36653.0
2017-10-16 15:50:00,47.32,47.35,47.29,47.32,66798.0,47.32,47.35,47.29,47.32,66798.0
2017-10-17 09:30:00,47.21,47.48,46.85,47.19,69240.0,47.21,47.48,46.85,47.19,69240.0
2017-10-17 09:40:00,47.21,47.27,46.99,47.05,21208.0,47.21,47.27,46.99,47.05,21208.0
2017-10-17 09:50:00,46.98,46.99,46.7,46.8,63568.0,46.98,46.99,46.7,46.8,63568.0
2017-10-17 10:00:00,46.8,46.89,46.71,46.88,32067.0,46.8,46.89,46.71,46.88,32067.0
2017-10-17 10:10:00,46.88,46.94,46.48,46.52,111111.0,46.88,46.94,46.48,46.52,111111.0
2017-10-17 10:20:00,46.52,46.53,46.22,46.25,59622.0,46.52,46.53,46.22,46.25,59622.0
2017-10-17 10:30:00,46.25,46.43,46.22,46.34,30452.0,46.25,46.43,46.22,46.34,30452.0
2017-10-17 10:40:00,46.34,46.34,46.18,46.26,30609.0,46.34,46.34,46.18,46.26,30609.0
2017-10-17 10:50:00,46.27,46.3,46.2,46.24,26125.0,46.27,46.3,46.2,46.24,26125.0
2017-10-17 11:00:00,46.23,46.36,46.09,46.33,73689.0,46.23,46.36,46.09,46.33,73689.0
2017-10-17 11:10:00,46.33,46.43,46.27,46.42,73497.0,46.33,46.43,46.27,46.42,73497.0
2017-10-17 11:20:00,46.42,46.55,46.4,46.49,61866.0,46.42,46.55,46.4,46.49,61866.0
2017-10-17 11:30:00,46.49,46.64,46.49,46.6,23516.0,46.49,46.64,46.49,46.6,23516.0
2017-10-17 11:40:00,46.64,46.76,46.62,46.73,31432.0,46.64,46.76,46.62,46.73,31432.0
2017-10-17 11:50:00,46.73,46.8,46.68,46.75,13160.0,46.73,46.8,46.68,46.75,13160.0
2017-10-17 12:00:00,46.74,46.86,46.72,46.86,19528.0,46.74,46.86,46.72,46.86,19528.0
2017-10-17 12:10:00,46.85,47.01,46.83,46.86,48390.0,46.85,47.01,46.83,46.86,48390.0
2017-10-17 12:20:00,46.87,46.89,46.77,46.82,31539.0,46.87,46.89,46.77,46.82,31539.0
2017-10-17 12:30:00,46.83,47.02,46.83,47.02,16319.0,46.83,47.02,46.83,47.02,16319.0
2017-10-17 12:40:00,47.0,47.03,46.92,46.95,10650.0,47.0,47.03,46.92,46.95,10650.0
2017-10-17 12:50:00,46.97,47.02,46.95,46.96,14232.0,46.97,47.02,46.95,46.96,14232.0
2017-10-17 13:00:00,46.97,47.04,46.97,47.03,19275.0,46.97,47.04,46.97,47.03,19275.0
2017-10-17 13:10:00,47.03,47.03,46.98,47.01,10625.0,47.03,47.03,46.98,47.01,10625.0
2017-10-17 13:20:00,47.01,47.04,46.86,46.86,14811.0,47.01,47.04,46.86,46.86,14811.0
2017-10-17 13:30:00,46.85,46.97,46.85,46.95,13123.0,46.85,46.97,46.85,46.95,13123.0
2017-10-17 13:40:00,46.95,46.95,46.86,46.86,8873.0,46.95,46.95,46.86,46.86,8873.0
2017-10-17 13:50:00,46.85,46.94,46.83,46.91,11856.0,46.85,46.94,46.83,46.91,11856.0
2017-10-17 14:00:00,46.9,46.95,46.85,46.9,5160.0,46.9,46.95,46.85,46.9,5160.0
2017-10-17 14:10:00,46.88,46.97,46.88,46.96,11449.0,46.88,46.97,46.88,46.96,11449.0
2017-10-17 14:20:00,46.95,46.97,46.85,46.94,17622.0,46.95,46.97,46.85,46.94,17622.0
2017-10-17 14:30:00,46.93,46.95,46.89,46.95,15791.0,46.93,46.95,46.89,46.95,15791.0
2017-10-17 14:40:00,46.95,47.02,46.91,47.0,18625.0,46.95,47.02,46.91,47.0,18625.0
2017-10-17 14:50:00,47.01,47.11,47.01,47.08,19693.0,47.01,47.11,47.01,47.08,19693.0
2017-10-17 15:00:00,47.09,47.14,47.04,47.09,24469.0,47.09,47.14,47.04,47.09,24469.0
2017-10-17 15:10:00,47.07,47.24,47.07,47.23,34343.0,47.07,47.24,47.07,47.23,34343.0
2017-10-17 15:20:00,47.23,47.29,47.17,47.18,37033.0,47.23,47.29,47.17,47.18,37033.0
2017-10-17 15:30:00,47.18,47.21,47.15,47.2,24993.0,47.18,47.21,47.15,47.2,24993.0
2017-10-17 15:40:00,47.2,47.24,47.2,47.23,36675.0,47.2,47.24,47.2,47.23,36675.0
2017-10-17 15:50:00,47.23,47.27,47.21,47.23,62806.0,47.23,47.27,47.21,47.23,62806.0
2017-10-18 09:30:00,47.52,47.74,47.18,47.67,40183.0,47.52,47.74,47.18,47.67,40183.0
2017-10-18 09:40:00,47.67,47.91,47.6,47.76,60372.0,47.67,47.91,47.6,47.76,60372.0
2017-10-18 09:50:00,47.74,47.91,47.65,47.88,19120.0,47.74,47.91,47.65,47.88,19120.0
2017-10-18 10:00:00,47.86,47.86,47.65,47.72,17462.0,47.86,47.86,47.65,47.72,17462.0
2017-10-18 10:10:00,47.71,47.77,47.51,47.76,82046.0,47.71,47.77,47.51,47.76,82046.0
2017-10-18 10:20:00,47.73,48.2,47.73,48.15,83967.0,47.73,48.2,47.73,48.15,83967.0
2017-10-18 10:30:00,48.13,48.25,48.02,48.18,56911.0,48.13,48.25,48.02,48.18,56911.0
2017-10-18 10:40:00,48.18,48.19,48.0,48.06,19956.0,48.18,48.19,48.0,48.06,19956.0
2017-10-18 10:50:00,48.07,48.13,48.0,48.13,20062.0,48.07,48.13,48.0,48.13,20062.0
2017-10-18 11:00:00,48.13,48.34,48.1,48.33,44916.0,48.13,48.34,48.1,48.33,44916.0
2017-10-18 11:10:00,48.31,48.33,47.95,47.95,45059.0,48.31,48.33,47.95,47.95,45059.0
2017-10-18 11:20:00,47.92,47.95,47.8,47.91,17055.0,47.92,47.95,47.8,47.91,17055.0
2017-10-18 11:30:00,47.9,47.9,47.64,47.65,20592.0,47.9,47.9,47.64,47.65,20592.0
2017-10-18 11:40:00,47.65,47.65,47.48,47.55,28816.0,47.65,47.65,47.48,47.55,28816.0
2017-10-18 11:50:00,47.55,47.55,47.29,47.3,29426.0,47.55,47.55,47.29,47.3,29426.0
2017-10-18 12:00:00,47.32,47.59,47.32,47.58,14174.0,47.32,47.59,47.32,47.58,14174.0
2017-10-18 12:10:00,47.57,47.6,47.51,47.6,11255.0,47.57,47.6,47.51,47.6,11255.0
2017-10-18 12:20:00,47.59,47.65,47.51,47.51,3900.0,47.59,47.65,47.51,47.51,3900.0
2017-10-18 12:30:00,47.52,47.66,47.52,47.59,21768.0,47.52,47.66,47.52,47.59,21768.0
2017-10-18 12:40:00,47.59,47.65,47.52,47.56,20659.0,47.59,47.65,47.52,47.56,20659.0
2017-10-18 12:50:00,47.61,47.61,47.47,47.5,10661.0,47.61,47.61,47.47,47.5,10661.0
2017-10-18 13:00:00,47.49,47.54,47.49,47.52,5134.0,47.49,47.54,47.49,47.52,5134.0
2017-10-18 13:10:00,47.49,47.58,47.46,47.58,8986.0,47.49,47.58,47.46,47.58,8986.0
2017-10-18 13:20:00,47.58,47.59,47.53,47.59,11074.0,47.58,47.59,47.53,47.59,11074.0
2017-10-18 13:30:00,47.58,47.58,47.5,47.55,10135.0,47.58,47.58,47.5,47.55,10135.0
2017-10-18 13:40:00,47.54,47.57,47.5,47.5,10543.0,47.54,47.57,47.5,47.5,10543.0
2017-10-18 13:50:00,47.5,47.53,47.46,47.53,5944.0,47.5,47.53,47.46,47.53,5944.0
2017-10-18 14:00:00,47.49,47.51,47.42,47.42,6763.0,47.49,47.51,47.42,47.42,6763.0
2017-10-18 14:10:00,47.41,47.47,47.38,47.43,8435.0,47.41,47.47,47.38,47.43,8435.0
2017-10-18 14:20:00,47.43,47.44,47.32,47.32,13272.0,47.43,47.44,47.32,47.32,13272.0
2017-10-18 14:30:00,47.34,47.35,47.27,47.3,16620.0,47.34,47.35,47.27,47.3,16620.0
2017-10-18 14:40:00,47.3,47.3,47.11,47.13,19731.0,47.3,47.3,47.11,47.13,19731.0
2017-10-18 14:50:00,47.13,47.15,47.04,47.12,19250.0,47.13,47.15,47.04,47.12,19250.0
2017-10-18 15:00:00,47.11,47.12,47.05,47.05,15139.0,47.11,47.12,47.05,47.05,15139.0
2017-10-18 15:10:00,47.06,47.07,46.91,46.93,22752.0,47.06,47.07,46.91,46.93,22752.0
2017-10-18 15:20:00,46.93,47.0,46.86,46.98,33637.0,46.93,47.0,46.86,46.98,33637.0
2017-10-18 15:30:00,46.98,47.0,46.95,46.98,32468.0,46.98,47.0,46.95,46.98,32468.0
2017-10-18 15:40:00,46.98,46.98,46.94,46.95,36254.0,46.98,46.98,46.94,46.95,36254.0
2017-10-18 15:50:00,46.95,47.05,46.91,46.93,110010.0,46.95,47.05,46.91,46.93,110010.0
2017-10-19 09:30:00,46.51,46.68,46.24,46.42,99046.0,46.51,46.68,46.24,46.42,99046.0
2017-10-19 09:40:00,46.43,46.43,46.16,46.35,31819.0,46.43,46.43,46.16,46.35,31819.0
2017-10-19 09:50:00,46.26,46.59,46.26,46.58,41346.0,46.26,46.59,46.26,46.58,41346.0
2017-10-19 10:00:00,46.56,46.83,46.56,46.73,73098.0,46.56,46.83,46.56,46.73,73098.0
2017-10-19 10:10:00,46.74,47.08,46.72,47.05,57415.0,46.74,47.08,46.72,47.05,57415.0
2017-10-19 10:20:00,47.05,47.15,46.9,46.99,24683.0,47.05,47.15,46.9,46.99,24683.0
2017-10-19 10:30:00,46.99,47.05,46.84,46.94,17609.0,46.99,47.05,46.84,46.94,17609.0
2017-10-19 10:40:00,46.94,47.06,46.93,46.94,32309.0,46.94,47.06,46.93,46.94,32309.0
2017-10-19 10:50:00,46.96,47.16,46.96,47.07,24844.0,46.96,47.16,46.96,47.07,24844.0
2017-10-19 11:00:00,47.08,47.39,47.08,47.32,30230.0,47.08,47.39,47.08,47.32,30230.0
2017-10-19 11:10:00,47.33,47.48,47.25,47.46,33514.0,47.33,47.48,47.25,47.46,33514.0
2017-10-19 11:20:00,47.46,47.5,47.36,47.48,24603.0,47.46,47.5,47.36,47.48,24603.0
2017-10-19 11:30:00,47.48,47.66,47.37,47.38,35385.0,47.48,47.66,47.37,47.38,35385.0
2017-10-19 11:40:00,47.38,47.45,47.09,47.09,112283.0,47.38,47.45,47.09,47.09,112283.0
2017-10-19 11:50:00,47.1,47.11,46.96,47.0,14989.0,47.1,47.11,46.96,47.0,14989.0
2017-10-19 12:00:00,47.0,47.0,46.9,46.97,10213.0,47.0,47.0,46.9,46.97,10213.0
2017-10-19 12:10:00,46.98,47.03,46.95,47.02,8360.0,46.98,47.03,46.95,47.02,8360.0
2017-10-19 12:20:00,47.01,47.08,46.95,46.96,14499.0,47.01,47.08,46.95,46.96,14499.0
2017-10-19 12:30:00,46.98,46.98,46.9,46.91,23189.0,46.98,46.98,46.9,46.91,23189.0
2017-10-19 12:40:00,46.9,46.9,46.78,46.86,15029.0,46.9,46.9,46.78,46.86,15029.0
2017-10-19 12:50:00,46.86,46.93,46.86,46.89,3919.0,46.86,46.93,46.86,46.89,3919.0
2017-10-19 13:00:00,46.91,47.03,46.89,47.03,12792.0,46.91,47.03,46.89,47.03,12792.0
2017-10-19 13:10:00,47.04,47.08,47.0,47.01,7360.0,47.04,47.08,47.0,47.01,7360.0
2017-10-19 13:20:00,47.0,47.04,46.98,46.98,7503.0,47.0,47.04,46.98,46.98,7503.0
2017-10-19 13:30:00,47.0,47.0,46.92,46.97,5088.0,47.0,47.0,46.92,46.97,5088.0
2017-10-19 13:40:00,46.94,47.06,46.94,47.06,5721.0,46.94,47.06,46.94,47.06,5721.0
2017-10-19 13:50:00,47.06,47.1,47.01,47.1,17901.0,47.06,47.1,47.01,47.1,17901.0
2017-10-19 14:00:00,47.12,47.23,47.12,47.2,8492.0,47.12,47.23,47.12,47.2,8492.0
2017-10-19 14:10:00,47.23,47.29,47.23,47.25,14217.0,47.23,47.29,47.23,47.25,14217.0
2017-10-19 14:20:00,47.25,47.33,47.23,47.33,14734.0,47.25,47.33,47.23,47.33,14734.0
2017-10-19 14:30:00,47.34,47.46,47.33,47.45,15503.0,47.34,47.46,47.33,47.45,15503.0
2017-10-19 14:40:00,47.46,47.51,47.41,47.43,19465.0,47.46,47.51,47.41,47.43,19465.0
2017-10-19 14:50:00,47.42,47.44,47.36,47.4,18399.0,47.42,47.44,47.36,47.4,18399.0
2017-10-19 15:00:00,47.4,47.44,47.37,47.41,16344.0,47.4,47.44,47.37,47.41,16344.0
2017-10-19 15:10:00,47.4,47.53,47.39,47.53,12295.0,47.4,47.53,47.39,47.53,12295.0
2017-10-19 15:20:00,47.53,47.55,47.51,47.53,18957.0,47.53,47.55,47.51,47.53,18957.0
2017-10-19 15:30:00,47.54,47.54,47.43,47.52,40923.0,47.54,47.54,47.43,47.52,40923.0
2017-10-19 15:40:00,47.51,47.54,47.46,47.51,35477.0,47.51,47.54,47.46,47.51,35477.0
2017-10-19 15:50:00,47.51,47.65,47.5,47.63,114423.0,47.51,47.65,47.5,47.63,114423.0
2017-10-20 09:30:00,47.62,47.79,47.25,47.48,105751.0,47.62,47.79,47.25,47.48,105751.0
2017-10-20 09:40:00,47.49,47.67,47.28,47.61,61592.0,47.49,47.67,47.28,47.61,61592.0
2017-10-20 09:50:00,47.59,47.74,47.36,47.36,75072.0,47.59,47.74,47.36,47.36,75072.0
2017-10-20 10:00:00,47.39,47.69,47.36,47.6,58536.0,47.39,47.69,47.36,47.6,58536.0
2017-10-20 10:10:00,47.62,47.65,47.52,47.52,17485.0,47.62,47.65,47.52,47.52,17485.0
2017-10-20 10:20:00,47.5,47.53,47.42,47.45,20892.0,47.5,47.53,47.42,47.45,20892.0
2017-10-20 10:30:00,47.47,47.6,47.47,47.57,13699.0,47.47,47.6,47.47,47.57,13699.0
2017-10-20 10:40:00,47.57,47.57,47.46,47.47,16619.0,47.57,47.57,47.46,47.47,16619.0
2017-10-20 10:50:00,47.47,47.57,47.44,47.52,19958.0,47.47,47.57,47.44,47.52,19958.0
2017-10-20 11:00:00,47.53,47.61,47.52,47.53,18649.0,47.53,47.61,47.52,47.53,18649.0
2017-10-20 11:10:00,47.52,47.59,47.5,47.59,13172.0,47.52,47.59,47.5,47.59,13172.0
2017-10-20 11:20:00,47.59,47.63,47.53,47.57,5948.0,47.59,47.63,47.53,47.57,5948.0
2017-10-20 11:30:00,47.57,47.64,47.56,47.6,12311.0,47.57,47.64,47.56,47.6,12311.0
2017-10-20 11:40:00,47.63,47.63,47.54,47.56,12511.0,47.63,47.63,47.54,47.56,12511.0
2017-10-20 11:50:00,47.55,47.58,47.46,47.51,39964.0,47.55,47.58,47.46,47.51,39964.0
2017-10-20 12:00:00,47.49,47.6,47.45,47.55,16206.0,47.49,47.6,47.45,47.55,16206.0
2017-10-20 12:10:00,47.55,47.56,47.48,47.53,4200.0,47.55,47.56,47.48,47.53,4200.0
2017-10-20 12:20:00,47.51,47.53,47.45,47.53,3401.0,47.51,47.53,47.45,47.53,3401.0
2017-10-20 12:30:00,47.53,47.55,47.43,47.46,18274.0,47.53,47.55,47.43,47.46,18274.0
2017-10-20 12:40:00,47.46,47.52,47.44,47.5,5240.0,47.46,47.52,47.44,47.5,5240.0
2017-10-20 12:50:00,47.53,47.53,47.48,47.49,5283.0,47.53,47.53,47.48,47.49,5283.0
2017-10-20 13:00:00,47.5,47.5,47.46,47.5,8729.0,47.5,47.5,47.46,47.5,8729.0
2017-10-20 13:10:00,47.48,47.55,47.48,47.53,15048.0,47.48,47.55,47.48,47.53,15048.0
2017-10-20 13:20:00,47.53,47.56,47.48,47.5,8866.0,47.53,47.56,47.48,47.5,8866.0
2017-10-20 13:30:00,47.5,47.53,47.49,47.51,5749.0,47.5,47.53,47.49,47.51,5749.0
2017-10-20 13:40:00,47.52,47.52,47.44,47.48,11856.0,47.52,47.52,47.44,47.48,11856.0
2017-10-20 13:50:00,47.48,47.52,47.46,47.48,9963.0,47.48,47.52,47.46,47.48,9963.0
2017-10-20 14:00:00,47.49,47.64,47.49,47.61,19662.0,47.49,47.64,47.49,47.61,19662.0
2017-10-20 14:10:00,47.63,47.7,47.59,47.68,23442.0,47.63,47.7,47.59,47.68,23442.0
2017-10-20 14:20:00,47.69,47.74,47.64,47.72,10173.0,47.69,47.74,47.64,47.72,10173.0
2017-10-20 14:30:00,47.72,47.79,47.61,47.66,19503.0,47.72,47.79,47.61,47.66,19503.0
2017-10-20 14:40:00,47.69,47.71,47.63,47.67,8320.0,47.69,47.71,47.63,47.67,8320.0
2017-10-20 14:50:00,47.65,47.68,47.63,47.65,10980.0,47.65,47.68,47.63,47.65,10980.0
2017-10-20 15:00:00,47.63,47.67,47.59,47.62,9420.0,47.63,47.67,47.59,47.62,9420.0
2017-10-20 15:10:00,47.63,47.74,47.58,47.7,16905.0,47.63,47.74,47.58,47.7,16905.0
2017-10-20 15:20:00,47.69,47.71,47.67,47.7,11952.0,47.69,47.71,47.67,47.7,11952.0
2017-10-20 15:30:00,47.71,47.81,47.7,47.75,36981.0,47.71,47.81,47.7,47.75,36981.0
2017-10-20 15:40:00,47.74,47.76,47.66,47.73,31570.0,47.74,47.76,47.66,47.73,31570.0
2017-10-20 15:50:00,47.73,47.78,47.61,47.74,160536.0,47.73,47.78,47.61,47.74,160536.0
2017-10-23 09:30:00,47.89,48.44,47.86,48.28,89080.0,47.89,48.44,47.86,48.28,89080.0
2017-10-23 09:40:00,48.27,48.85,48.27,48.77,112658.0,48.27,48.85,48.27,48.77,112658.0
2017-10-23 09:50:00,48.78,49.13,48.73,49.06,101905.0,48.78,49.13,48.73,49.06,101905.0
2017-10-23 10:00:00,49.06,49.2,48.86,49.02,67187.0,49.06,49.2,48.86,49.02,67187.0
2017-10-23 10:10:00,49.01,49.11,48.78,48.95,31165.0,49.01,49.11,48.78,48.95,31165.0
2017-10-23 10:20:00,48.98,48.98,48.77,48.82,32191.0,48.98,48.98,48.77,48.82,32191.0
2017-10-23 10:30:00,48.81,49.05,48.63,49.0,64869.0,48.81,49.05,48.63,49.0,64869.0
2017-10-23 10:40:00,49.05,49.1,48.88,49.03,51769.0,49.05,49.1,48.88,49.03,51769.0
2017-10-23 10:50:00,49.05,49.12,48.85,48.88,34120.0,49.05,49.12,48.85,48.88,34120.0
2017-10-23 11:00:00,48.88,48.96,48.83,48.9,22920.0,48.88,48.96,48.83,48.9,22920.0
2017-10-23 11:10:00,48.93,48.98,48.71,48.72,25942.0,48.93,48.98,48.71,48.72,25942.0
2017-10-23 11:20:00,48.73,48.85,48.68,48.84,25562.0,48.73,48.85,48.68,48.84,25562.0
2017-10-23 11:30:00,48.83,48.84,48.69,48.76,21274.0,48.83,48.84,48.69,48.76,21274.0
2017-10-23 11:40:00,48.72,48.98,48.68,48.97,27540.0,48.72,48.98,48.68,48.97,27540.0
2017-10-23 11:50:00,48.97,49.22,48.92,49.02,176579.0,48.97,49.22,48.92,49.02,176579.0
2017-10-23 12:00:00,49.04,49.18,48.97,49.02,34022.0,49.04,49.18,48.97,49.02,34022.0
2017-10-23 12:10:00,49.06,49.09,48.95,48.99,14440.0,49.06,49.09,48.95,48.99,14440.0
2017-10-23 12:20:00,48.96,49.08,48.96,49.05,9590.0,48.96,49.08,48.96,49.05,9590.0
2017-10-23 12:30:00,49.04,49.15,49.01,49.14,17870.0,49.04,49.15,49.01,49.14,17870.0
2017-10-23 12:40:00,49.14,49.14,49.02,49.03,23641.0,49.14,49.14,49.02,49.03,23641.0
2017-10-23 12:50:00,49.03,49.08,48.91,48.92,25378.0,49.03,49.08,48.91,48.92,25378.0
2017-10-23 13:00:00,48.97,49.1,48.88,48.96,120249.0,48.97,49.1,48.88,48.96,120249.0
2017-10-23 13:10:00,48.96,48.97,48.78,48.78,38051.0,48.96,48.97,48.78,48.78,38051.0
2017-10-23 13:20:00,48.78,48.94,48.73,48.92,44438.0,48.78,48.94,48.73,48.92,44438.0
2017-10-23 13:30:00,48.93,48.95,48.77,48.85,29260.0,48.93,48.95,48.77,48.85,29260.0
2017-10-23 13:40:00,48.86,49.02,48.85,49.01,24344.0,48.86,49.02,48.85,49.01,24344.0
2017-10-23 13:50:00,49.01,49.09,48.92,48.92,45276.0,49.01,49.09,48.92,48.92,45276.0
2017-10-23 14:00:00,48.95,49.03,48.92,49.02,15729.0,48.95,49.03,48.92,49.02,15729.0
2017-10-23 14:10:00,49.0,49.0,48.82,48.87,13708.0,49.0,49.0,48.82,48.87,13708.0
2017-10-23 14:20:00,48.87,48.98,48.76,48.81,47901.0,48.87,48.98,48.76,48.81,47901.0
2017-10-23 14:30:00,48.8,48.92,48.76,48.9,23474.0,48.8,48.92,48.76,48.9,23474.0
2017-10-23 14:40:00,48.88,48.91,48.8,48.81,24903.0,48.88,48.91,48.8,48.81,24903.0
2017-10-23 14:50:00,48.81,48.83,48.71,48.78,23471.0,48.81,48.83,48.71,48.78,23471.0
2017-10-23 15:00:00,48.79,48.8,48.67,48.68,25284.0,48.79,48.8,48.67,48.68,25284.0
2017-10-23 15:10:00,48.71,48.85,48.71,48.81,23100.0,48.71,48.85,48.71,48.81,23100.0
2017-10-23 15:20:00,48.81,48.87,48.77,48.8,15739.0,48.81,48.87,48.77,48.8,15739.0
2017-10-23 15:30:00,48.81,49.07,48.79,48.86,55910.0,48.81,49.07,48.79,48.86,55910.0
2017-10-23 15:40:00,48.83,48.97,48.79,48.94,49131.0,48.83,48.97,48.79,48.94,49131.0
2017-10-23 15:50:00,48.92,48.96,48.81,48.91,87382.0,48.92,48.96,48.81,48.91,87382.0
2017-10-24 09:30:00,49.1,49.69,49.01,49.09,115406.0,49.1,49.69,49.01,49.09,115406.0
2017-10-24 09:40:00,49.06,49.24,48.7,48.7,100872.0,49.06,49.24,48.7,48.7,100872.0
2017-10-24 09:50:00,48.71,49.04,48.71,49.02,40174.0,48.71,49.04,48.71,49.02,40174.0
2017-10-24 10:00:00,49.0,49.17,48.92,49.1,42623.0,49.0,49.17,48.92,49.1,42623.0
2017-10-24 10:10:00,49.11,49.14,48.93,48.97,22043.0,49.11,49.14,48.93,48.97,22043.0
2017-10-24 10:20:00,48.99,49.03,48.86,48.86,26255.0,48.99,49.03,48.86,48.86,26255.0
2017-10-24 10:30:00,48.86,49.0,48.82,48.9,31550.0,48.86,49.0,48.82,48.9,31550.0
2017-10-24 10:40:00,48.94,49.19,48.94,49.08,36489.0,48.94,49.19,48.94,49.08,36489.0
2017-10-24 10:50:00,49.09,49.15,49.01,49.07,14395.0,49.09,49.15,49.01,49.07,14395.0
2017-10-24 11:00:00,49.08,49.17,49.06,49.07,10660.0,49.08,49.17,49.06,49.07,10660.0
2017-10-24 11:10:00,49.08,49.09,48.97,49.0,21485.0,49.08,49.09,48.97,49.0,21485.0
2017-10-24 11:20:00,48.98,49.08,48.91,49.05,10620.0,48.98,49.08,48.91,49.05,10620.0
2017-10-24 11:30:00,49.03,49.06,48.96,49.06,23417.0,49.03,49.06,48.96,49.06,23417.0
2017-10-24 11:40:00,49.03,49.03,48.9,48.91,8471.0,49.03,49.03,48.9,48.91,8471.0
2017-10-24 11:50:00,48.91,48.92,48.77,48.77,14284.0,48.91,48.92,48.77,48.77,14284.0
2017-10-24 12:00:00,48.75,48.78,48.61,48.66,38676.0,48.75,48.78,48.61,48.66,38676.0
2017-10-24 12:10:00,48.68,48.78,48.67,48.74,13396.0,48.68,48.78,48.67,48.74,13396.0
2017-10-24 12:20:00,48.73,48.87,48.71,48.86,10022.0,48.73,48.87,48.71,48.86,10022.0
2017-10-24 12:30:00,48.89,48.89,48.76,48.78,14773.0,48.89,48.89,48.76,48.78,14773.0
2017-10-24 12:40:00,48.77,48.9,48.76,48.86,10740.0,48.77,48.9,48.76,48.86,10740.0
2017-10-24 12:50:00,48.88,48.93,48.81,48.88,11982.0,48.88,48.93,48.81,48.88,11982.0
2017-10-24 13:00:00,48.86,48.86,48.79,48.8,12697.0,48.86,48.86,48.79,48.8,12697.0
2017-10-24 13:10:00,48.79,48.92,48.78,48.89,8205.0,48.79,48.92,48.78,48.89,8205.0
2017-10-24 13:20:00,48.91,48.94,48.87,48.9,11114.0,48.91,48.94,48.87,48.9,11114.0
2017-10-24 13:30:00,48.89,48.95,48.86,48.95,8234.0,48.89,48.95,48.86,48.95,8234.0
2017-10-24 13:40:00,48.94,48.94,48.86,48.86,10546.0,48.94,48.94,48.86,48.86,10546.0
2017-10-24 13:50:00,48.85,48.88,48.78,48.79,14489.0,48.85,48.88,48.78,48.79,14489.0
2017-10-24 14:00:00,48.78,48.87,48.77,48.84,12790.0,48.78,48.87,48.77,48.84,12790.0
2017-10-24 14:10:00,48.84,48.91,48.82,48.88,18864.0,48.84,48.91,48.82,48.88,18864.0
2017-10-24 14:20:00,48.87,48.91,48.81,48.85,11253.0,48.87,48.91,48.81,48.85,11253.0
2017-10-24 14:30:00,48.85,48.87,48.81,48.87,16542.0,48.85,48.87,48.81,48.87,16542.0
2017-10-24 14:40:00,48.87,48.87,48.81,48.85,10745.0,48.87,48.87,48.81,48.85,10745.0
2017-10-24 14:50:00,48.87,48.89,48.8,48.82,16138.0,48.87,48.89,48.8,48.82,16138.0
2017-10-24 15:00:00,48.83,48.84,48.7,48.74,29619.0,48.83,48.84,48.7,48.74,29619.0
2017-10-24 15:10:00,48.74,48.77,48.63,48.77,30107.0,48.74,48.77,48.63,48.77,30107.0
2017-10-24 15:20:00,48.76,48.8,48.7,48.7,14131.0,48.76,48.8,48.7,48.7,14131.0
2017-10-24 15:30:00,48.68,48.76,48.68,48.72,33673.0,48.68,48.76,48.68,48.72,33673.0
2017-10-24 15:40:00,48.71,48.72,48.59,48.65,44335.0,48.71,48.72,48.59,48.65,44335.0
2017-10-24 15:50:00,48.62,48.66,48.52,48.64,90278.0,48.62,48.66,48.52,48.64,90278.0
2017-10-25 09:30:00,48.92,48.92,48.37,48.38,85726.0,48.92,48.92,48.37,48.38,85726.0
2017-10-25 09:40:00,48.43,48.46,48.08,48.11,61211.0,48.43,48.46,48.08,48.11,61211.0
2017-10-25 09:50:00,48.11,48.11,47.72,47.74,56545.0,48.11,48.11,47.72,47.74,56545.0
2017-10-25 10:00:00,47.73,48.03,47.68,47.95,61269.0,47.73,48.03,47.68,47.95,61269.0
2017-10-25 10:10:00,47.95,47.95,47.66,47.66,26189.0,47.95,47.95,47.66,47.66,26189.0
2017-10-25 10:20:00,47.67,47.73,47.5,47.73,85703.0,47.67,47.73,47.5,47.73,85703.0
2017-10-25 10:30:00,47.71,47.73,47.46,47.54,27393.0,47.71,47.73,47.46,47.54,27393.0
2017-10-25 10:40:00,47.52,47.54,47.25,47.25,37727.0,47.52,47.54,47.25,47.25,37727.0
2017-10-25 10:50:00,47.23,47.54,47.22,47.5,50274.0,47.23,47.54,47.22,47.5,50274.0
2017-10-25 11:00:00,47.48,47.48,47.04,47.08,71871.0,47.48,47.48,47.04,47.08,71871.0
2017-10-25 11:10:00,47.08,47.15,46.82,46.83,68177.0,47.08,47.15,46.82,46.83,68177.0
2017-10-25 11:20:00,46.83,47.1,46.78,47.03,75455.0,46.83,47.1,46.78,47.03,75455.0
2017-10-25 11:30:00,47.02,47.24,46.98,47.23,38637.0,47.02,47.24,46.98,47.23,38637.0
2017-10-25 11:40:00,47.18,47.23,47.09,47.19,22468.0,47.18,47.23,47.09,47.19,22468.0
2017-10-25 11:50:00,47.19,47.24,47.07,47.18,31960.0,47.19,47.24,47.07,47.18,31960.0
2017-10-25 12:00:00,47.17,47.5,47.1,47.49,36388.0,47.17,47.5,47.1,47.49,36388.0
2017-10-25 12:10:00,47.48,47.51,47.38,47.42,21336.0,47.48,47.51,47.38,47.42,21336.0
2017-10-25 12:20:00,47.42,47.42,47.14,47.15,34902.0,47.42,47.42,47.14,47.15,34902.0
2017-10-25 12:30:00,47.13,47.16,47.07,47.13,19313.0,47.13,47.16,47.07,47.13,19313.0
2017-10-25 12:40:00,47.13,47.15,46.83,46.95,40800.0,47.13,47.15,46.83,46.95,40800.0
2017-10-25 12:50:00,46.97,47.07,46.94,47.0,54817.0,46.97,47.07,46.94,47.0,54817.0
2017-10-25 13:00:00,47.0,47.1,46.97,47.04,21449.0,47.0,47.1,46.97,47.04,21449.0
2017-10-25 13:10:00,47.05,47.32,47.05,47.26,29138.0,47.05,47.32,47.05,47.26,29138.0
2017-10-25 13:20:00,47.27,47.36,47.24,47.35,20418.0,47.27,47.36,47.24,47.35,20418.0
2017-10-25 13:30:00,47.36,47.7,47.36,47.66,58952.0,47.36,47.7,47.36,47.66,58952.0
2017-10-25 13:40:00,47.6,47.86,47.6,47.68,31364.0,47.6,47.86,47.6,47.68,31364.0
2017-10-25 13:50:00,47.67,47.69,47.54,47.56,13622.0,47.67,47.69,47.54,47.56,13622.0
2017-10-25 14:00:00,47.53,47.6,47.46,47.54,17210.0,47.53,47.6,47.46,47.54,17210.0
2017-10-25 14:10:00,47.53,47.59,47.49,47.59,11423.0,47.53,47.59,47.49,47.59,11423.0
2017-10-25 14:20:00,47.59,47.61,47.53,47.56,14946.0,47.59,47.61,47.53,47.56,14946.0
2017-10-25 14:30:00,47.54,47.64,47.54,47.54,40069.0,47.54,47.64,47.54,47.54,40069.0
2017-10-25 14:40:00,47.56,47.59,47.3,47.37,68303.0,47.56,47.59,47.3,47.37,68303.0
2017-10-25 14:50:00,47.41,47.51,47.32,47.35,15721.0,47.41,47.51,47.32,47.35,15721.0
2017-10-25 15:00:00,47.36,47.41,47.31,47.37,18434.0,47.36,47.41,47.31,47.37,18434.0
2017-10-25 15:10:00,47.37,47.49,47.36,47.49,20236.0,47.37,47.49,47.36,47.49,20236.0
2017-10-25 15:20:00,47.49,47.66,47.47,47.62,22139.0,47.49,47.66,47.47,47.62,22139.0
2017-10-25 15:30:00,47.62,47.66,47.55,47.57,35865.0,47.62,47.66,47.55,47.57,35865.0
2017-10-25 15:40:00,47.56,47.58,47.43,47.46,51775.0,47.56,47.58,47.43,47.46,51775.0
2017-10-25 15:50:00,47.38,47.46,47.38,47.39,119301.0,47.38,47.46,47.38,47.39,119301.0
2017-10-26 09:30:00,47.38,47.44,46.88,47.13,49482.0,47.38,47.44,46.88,47.13,49482.0
2017-10-26 09:40:00,47.15,47.3,47.1,47.24,18356.0,47.15,47.3,47.1,47.24,18356.0
2017-10-26 09:50:00,47.18,47.54,47.18,47.46,27321.0,47.18,47.54,47.18,47.46,27321.0
2017-10-26 10:00:00,47.47,47.66,47.45,47.57,19696.0,47.47,47.66,47.45,47.57,19696.0
2017-10-26 10:10:00,47.57,47.59,47.41,47.45,31148.0,47.57,47.59,47.41,47.45,31148.0
2017-10-26 10:20:00,47.46,47.55,47.31,47.53,28301.0,47.46,47.55,47.31,47.53,28301.0
2017-10-26 10:30:00,47.51,47.68,47.48,47.67,13967.0,47.51,47.68,47.48,47.67,13967.0
2017-10-26 10:40:00,47.67,47.85,47.6,47.69,53919.0,47.67,47.85,47.6,47.69,53919.0
2017-10-26 10:50:00,47.7,47.82,47.68,47.75,46964.0,47.7,47.82,47.68,47.75,46964.0
2017-10-26 11:00:00,47.75,47.78,47.62,47.68,32928.0,47.75,47.78,47.62,47.68,32928.0
2017-10-26 11:10:00,47.68,47.7,47.45,47.52,31997.0,47.68,47.7,47.45,47.52,31997.0
2017-10-26 11:20:00,47.53,47.74,47.52,47.63,33418.0,47.53,47.74,47.52,47.63,33418.0
2017-10-26 11:30:00,47.61,47.74,47.58,47.65,57155.0,47.61,47.74,47.58,47.65,57155.0
2017-10-26 11:40:00,47.63,47.66,47.4,47.43,52396.0,47.63,47.66,47.4,47.43,52396.0
2017-10-26 11:50:00,47.41,47.42,47.21,47.28,27398.0,47.41,47.42,47.21,47.28,27398.0
2017-10-26 12:00:00,47.26,47.35,47.21,47.3,21761.0,47.26,47.35,47.21,47.3,21761.0
2017-10-26 12:10:00,47.37,47.38,47.25,47.38,10526.0,47.37,47.38,47.25,47.38,10526.0
2017-10-26 12:20:00,47.38,47.54,47.32,47.52,25857.0,47.38,47.54,47.32,47.52,25857.0
2017-10-26 12:30:00,47.54,47.61,47.48,47.5,20237.0,47.54,47.61,47.48,47.5,20237.0
2017-10-26 12:40:00,47.52,47.54,47.42,47.48,21904.0,47.52,47.54,47.42,47.48,21904.0
2017-10-26 12:50:00,47.48,47.49,47.35,47.36,10269.0,47.48,47.49,47.35,47.36,10269.0
2017-10-26 13:00:00,47.36,47.36,47.24,47.26,15134.0,47.36,47.36,47.24,47.26,15134.0
2017-10-26 13:10:00,47.28,47.38,47.25,47.35,17439.0,47.28,47.38,47.25,47.35,17439.0
2017-10-26 13:20:00,47.33,47.48,47.33,47.44,18532.0,47.33,47.48,47.33,47.44,18532.0
2017-10-26 13:30:00,47.48,47.54,47.4,47.54,13744.0,47.48,47.54,47.4,47.54,13744.0
2017-10-26 13:40:00,47.53,47.59,47.42,47.47,20741.0,47.53,47.59,47.42,47.47,20741.0
2017-10-26 13:50:00,47.47,47.48,47.39,47.43,11685.0,47.47,47.48,47.39,47.43,11685.0
2017-10-26 14:00:00,47.45,47.46,47.37,47.4,14938.0,47.45,47.46,47.37,47.4,14938.0
2017-10-26 14:10:00,47.41,47.55,47.37,47.44,28249.0,47.41,47.55,47.37,47.44,28249.0
2017-10-26 14:20:00,47.44,47.52,47.38,47.52,27912.0,47.44,47.52,47.38,47.52,27912.0
2017-10-26 14:30:00,47.51,47.52,47.38,47.4,26692.0,47.51,47.52,47.38,47.4,26692.0
2017-10-26 14:40:00,47.41,47.47,47.33,47.39,39285.0,47.41,47.47,47.33,47.39,39285.0
2017-10-26 14:50:00,47.37,47.5,47.35,47.5,44127.0,47.37,47.5,47.35,47.5,44127.0
2017-10-26 15:00:00,47.51,47.79,47.47,47.68,106053.0,47.51,47.79,47.47,47.68,106053.0
2017-10-26 15:10:00,47.72,47.81,47.7,47.76,91466.0,47.72,47.81,47.7,47.76,91466.0
2017-10-26 15:20:00,47.77,47.93,47.76,47.93,58920.0,47.77,47.93,47.76,47.93,58920.0
2017-10-26 15:30:00,47.95,48.08,47.9,47.91,114793.0,47.95,48.08,47.9,47.91,114793.0
2017-10-26 15:40:00,47.91,47.98,47.85,47.97,141752.0,47.91,47.98,47.85,47.97,141752.0
2017-10-26 15:50:00,47.97,48.0,47.85,47.93,197475.0,47.97,48.0,47.85,47.93,197475.0
2017-10-27 09:30:00,52.1,55.25,51.71,54.88,1545811.0,52.1,55.25,51.71,54.88,1545811.0
2017-10-27 09:40:00,54.9,57.43,54.79,57.23,1438045.0,54.9,57.43,54.79,57.23,1438045.0
2017-10-27 09:50:00,57.25,58.34,56.89,57.82,957618.0,57.25,58.34,56.89,57.82,957618.0
2017-10-27 10:00:00,57.86,57.89,56.77,57.73,701272.0,57.86,57.89,56.77,57.73,701272.0
2017-10-27 10:10:00,57.72,58.64,57.56,58.37,793907.0,57.72,58.64,57.56,58.37,793907.0
2017-10-27 10:20:00,58.45,58.89,57.32,58.03,713326.0,58.45,58.89,57.32,58.03,713326.0
2017-10-27 10:30:00,58.1,58.74,57.9,58.6,480415.0,58.1,58.74,57.9,58.6,480415.0
2017-10-27 10:40:00,58.63,58.97,57.81,58.35,544348.0,58.63,58.97,57.81,58.35,544348.0
2017-10-27 10:50:00,58.38,58.5,57.46,57.62,375368.0,58.38,58.5,57.46,57.62,375368.0
2017-10-27 11:00:00,57.74,58.2,57.36,57.8,364233.0,57.74,58.2,57.36,57.8,364233.0
2017-10-27 11:10:00,57.86,58.0,57.26,57.32,315640.0,57.86,58.0,57.26,57.32,315640.0
2017-10-27 11:20:00,57.32,57.6,56.77,56.87,441548.0,57.32,57.6,56.77,56.87,441548.0
2017-10-27 11:30:00,56.88,57.7,56.76,57.49,285297.0,56.88,57.7,56.76,57.49,285297.0
2017-10-27 11:40:00,57.52,57.85,57.25,57.4,236084.0,57.52,57.85,57.25,57.4,236084.0
2017-10-27 11:50:00,57.43,57.52,57.13,57.49,177902.0,57.43,57.52,57.13,57.49,177902.0
2017-10-27 12:00:00,57.48,57.58,57.25,57.46,139189.0,57.48,57.58,57.25,57.46,139189.0
2017-10-27 12:10:00,57.45,58.03,57.35,57.99,231210.0,57.45,58.03,57.35,57.99,231210.0
2017-10-27 12:20:00,57.93,58.06,57.23,57.36,203255.0,57.93,58.06,57.23,57.36,203255.0
2017-10-27 12:30:00,57.35,57.56,57.17,57.22,99902.0,57.35,57.56,57.17,57.22,99902.0
2017-10-27 12:40:00,57.25,57.63,57.2,57.49,87764.0,57.25,57.63,57.2,57.49,87764.0
2017-10-27 12:50:00,57.47,57.47,56.94,57.0,135761.0,57.47,57.47,56.94,57.0,135761.0
2017-10-27 13:00:00,57.0,57.24,56.7,56.76,182569.0,57.0,57.24,56.7,56.76,182569.0
2017-10-27 13:10:00,56.76,57.38,56.73,57.23,110082.0,56.76,57.38,56.73,57.23,110082.0
2017-10-27 13:20:00,57.21,57.38,56.84,56.92,90620.0,57.21,57.38,56.84,56.92,90620.0
2017-10-27 13:30:00,56.96,57.25,56.84,57.21,123462.0,56.96,57.25,56.84,57.21,123462.0
2017-10-27 13:40:00,57.21,57.66,57.18,57.56,146427.0,57.21,57.66,57.18,57.56,146427.0
2017-10-27 13:50:00,57.57,57.89,57.45,57.78,152949.0,57.57,57.89,57.45,57.78,152949.0
2017-10-27 14:00:00,57.75,58.21,57.66,58.16,256197.0,57.75,58.21,57.66,58.16,256197.0
2017-10-27 14:10:00,58.19,58.42,57.88,58.26,291887.0,58.19,58.42,57.88,58.26,291887.0
2017-10-27 14:20:00,58.3,58.34,57.83,57.89,159419.0,58.3,58.34,57.83,57.89,159419.0
2017-10-27 14:30:00,57.94,58.01,57.66,57.75,106668.0,57.94,58.01,57.66,57.75,106668.0
2017-10-27 14:40:00,57.74,58.27,57.74,58.09,163882.0,57.74,58.27,57.74,58.09,163882.0
2017-10-27 14:50:00,58.06,58.23,57.93,58.02,151974.0,58.06,58.23,57.93,58.02,151974.0
2017-10-27 15:00:00,58.04,58.09,57.92,58.0,84911.0,58.04,58.09,57.92,58.0,84911.0
2017-10-27 15:10:00,58.01,58.29,57.98,58.22,138068.0,58.01,58.29,57.98,58.22,138068.0
2017-10-27 15:20:00,58.2,58.37,58.13,58.22,177190.0,58.2,58.37,58.13,58.22,177190.0
2017-10-27 15:30:00,58.22,58.24,58.03,58.07,155932.0,58.22,58.24,58.03,58.07,155932.0
2017-10-27 15:40:00,58.1,58.29,57.8,57.84,331875.0,58.1,58.29,57.8,57.84,331875.0
2017-10-27 15:50:00,57.84,58.0,57.57,57.66,525424.0,57.84,58.0,57.57,57.66,525424.0
2017-10-30 09:30:00,57.33,58.05,56.55,57.56,296720.0,57.33,58.05,56.55,57.56,296720.0
2017-10-30 09:40:00,57.56,58.9,57.25,58.89,307177.0,57.56,58.9,57.25,58.89,307177.0
2017-10-30 09:50:00,58.9,59.57,58.74,59.47,438820.0,58.9,59.57,58.74,59.47,438820.0
2017-10-30 10:00:00,59.5,59.71,58.96,59.59,178577.0,59.5,59.71,58.96,59.59,178577.0
2017-10-30 10:10:00,59.55,59.8,59.4,59.57,221992.0,59.55,59.8,59.4,59.57,221992.0
2017-10-30 10:20:00,59.58,59.63,59.17,59.36,185782.0,59.58,59.63,59.17,59.36,185782.0
2017-10-30 10:30:00,59.39,60.0,59.3,59.8,251894.0,59.39,60.0,59.3,59.8,251894.0
2017-10-30 10:40:00,59.89,60.42,59.85,60.27,286949.0,59.89,60.42,59.85,60.27,286949.0
2017-10-30 10:50:00,60.26,60.69,60.2,60.43,175289.0,60.26,60.69,60.2,60.43,175289.0
2017-10-30 11:00:00,60.42,60.93,60.38,60.74,166875.0,60.42,60.93,60.38,60.74,166875.0
2017-10-30 11:10:00,60.74,61.47,60.73,61.22,284398.0,60.74,61.47,60.73,61.22,284398.0
2017-10-30 11:20:00,61.2,61.3,60.86,60.99,188923.0,61.2,61.3,60.86,60.99,188923.0
2017-10-30 11:30:00,61.03,61.03,60.27,60.39,252543.0,61.03,61.03,60.27,60.39,252543.0
2017-10-30 11:40:00,60.4,60.68,60.19,60.33,209789.0,60.4,60.68,60.19,60.33,209789.0
2017-10-30 11:50:00,60.33,60.63,60.11,60.58,160235.0,60.33,60.63,60.11,60.58,160235.0
2017-10-30 12:00:00,60.59,60.87,60.57,60.79,81178.0,60.59,60.87,60.57,60.79,81178.0
2017-10-30 12:10:00,60.79,61.15,60.44,60.53,135906.0,60.79,61.15,60.44,60.53,135906.0
2017-10-30 12:20:00,60.54,61.0,60.49,60.91,115591.0,60.54,61.0,60.49,60.91,115591.0
2017-10-30 12:30:00,60.93,61.44,60.92,61.2,164853.0,60.93,61.44,60.92,61.2,164853.0
2017-10-30 12:40:00,61.23,61.23,60.66,60.75,89270.0,61.23,61.23,60.66,60.75,89270.0
2017-10-30 12:50:00,60.78,61.0,60.55,60.56,95773.0,60.78,61.0,60.55,60.56,95773.0
2017-10-30 13:00:00,60.58,60.6,60.31,60.54,129251.0,60.58,60.6,60.31,60.54,129251.0
2017-10-30 13:10:00,60.54,61.0,60.51,60.98,82429.0,60.54,61.0,60.51,60.98,82429.0
2017-10-30 13:20:00,61.0,61.15,60.82,61.09,159196.0,61.0,61.15,60.82,61.09,159196.0
2017-10-30 13:30:00,61.08,61.15,60.63,60.77,76797.0,61.08,61.15,60.63,60.77,76797.0
2017-10-30 13:40:00,60.8,60.92,60.66,60.85,39104.0,60.8,60.92,60.66,60.85,39104.0
2017-10-30 13:50:00,60.88,60.94,60.52,60.72,99028.0,60.88,60.94,60.52,60.72,99028.0
2017-10-30 14:00:00,60.74,60.88,60.32,60.64,164606.0,60.74,60.88,60.32,60.64,164606.0
2017-10-30 14:10:00,60.64,60.68,60.45,60.65,49373.0,60.64,60.68,60.45,60.65,49373.0
2017-10-30 14:20:00,60.67,60.72,60.29,60.3,83001.0,60.67,60.72,60.29,60.3,83001.0
2017-10-30 14:30:00,60.3,60.44,60.27,60.3,64168.0,60.3,60.44,60.27,60.3,64168.0
2017-10-30 14:40:00,60.28,60.4,60.08,60.38,133291.0,60.28,60.4,60.08,60.38,133291.0
2017-10-30 14:50:00,60.37,60.64,60.34,60.52,76650.0,60.37,60.64,60.34,60.52,76650.0
2017-10-30 15:00:00,60.52,60.77,60.45,60.72,101672.0,60.52,60.77,60.45,60.72,101672.0
2017-10-30 15:10:00,60.72,60.77,60.32,60.37,107600.0,60.72,60.77,60.32,60.37,107600.0
2017-10-30 15:20:00,60.37,60.55,60.24,60.51,102642.0,60.37,60.55,60.24,60.51,102642.0
2017-10-30 15:30:00,60.55,60.71,60.37,60.71,118725.0,60.55,60.71,60.37,60.71,118725.0
2017-10-30 15:40:00,60.72,60.95,60.6,60.6,208294.0,60.72,60.95,60.6,60.6,208294.0
2017-10-30 15:50:00,60.56,60.59,60.3,60.44,363775.0,60.56,60.59,60.3,60.44,363775.0
2017-10-31 09:30:00,60.43,60.6,59.64,59.92,195427.0,60.43,60.6,59.64,59.92,195427.0
2017-10-31 09:40:00,59.88,60.22,59.8,59.97,63708.0,59.88,60.22,59.8,59.97,63708.0
2017-10-31 09:50:00,59.98,60.25,59.75,59.86,96398.0,59.98,60.25,59.75,59.86,96398.0
2017-10-31 10:00:00,59.9,59.9,59.25,59.74,127805.0,59.9,59.9,59.25,59.74,127805.0
2017-10-31 10:10:00,59.72,59.78,59.36,59.63,58904.0,59.72,59.78,59.36,59.63,58904.0
2017-10-31 10:20:00,59.66,60.1,59.65,59.88,60459.0,59.66,60.1,59.65,59.88,60459.0
2017-10-31 10:30:00,59.89,60.54,59.88,60.45,99845.0,59.89,60.54,59.88,60.45,99845.0
2017-10-31 10:40:00,60.5,60.65,60.39,60.46,63480.0,60.5,60.65,60.39,60.46,63480.0
2017-10-31 10:50:00,60.43,60.77,60.43,60.68,64850.0,60.43,60.77,60.43,60.68,64850.0
2017-10-31 11:00:00,60.68,61.03,60.58,60.99,120733.0,60.68,61.03,60.58,60.99,120733.0
2017-10-31 11:10:00,60.97,61.05,60.45,60.81,254339.0,60.97,61.05,60.45,60.81,254339.0
2017-10-31 11:20:00,60.79,60.84,59.99,60.09,218429.0,60.79,60.84,59.99,60.09,218429.0
2017-10-31 11:30:00,60.1,60.43,59.98,60.15,185719.0,60.1,60.43,59.98,60.15,185719.0
2017-10-31 11:40:00,60.17,60.4,60.04,60.1,95471.0,60.17,60.4,60.04,60.1,95471.0
2017-10-31 11:50:00,60.1,60.1,59.73,59.76,116414.0,60.1,60.1,59.73,59.76,116414.0
2017-10-31 12:00:00,59.8,59.87,57.97,58.48,304242.0,59.8,59.87,57.97,58.48,304242.0
2017-10-31 12:10:00,58.57,58.91,56.28,56.7,712909.0,58.57,58.91,56.28,56.7,712909.0
2017-10-31 12:20:00,56.74,57.49,56.26,56.53,285586.0,56.74,57.49,56.26,56.53,285586.0
2017-10-31 12:30:00,56.54,56.86,56.01,56.59,361782.0,56.54,56.86,56.01,56.59,361782.0
2017-10-31 12:40:00,56.58,56.66,55.57,55.6,297364.0,56.58,56.66,55.57,55.6,297364.0
2017-10-31 12:50:00,55.63,55.88,55.27,55.7,347127.0,55.63,55.88,55.27,55.7,347127.0
2017-10-31 13:00:00,55.74,56.3,55.74,56.18,143796.0,55.74,56.3,55.74,56.18,143796.0
2017-10-31 13:10:00,56.21,56.23,55.75,55.83,94070.0,56.21,56.23,55.75,55.83,94070.0
2017-10-31 13:20:00,55.8,55.99,55.5,55.82,93748.0,55.8,55.99,55.5,55.82,93748.0
2017-10-31 13:30:00,55.86,55.89,55.56,55.69,55783.0,55.86,55.89,55.56,55.69,55783.0
2017-10-31 13:40:00,55.68,55.73,54.57,54.93,259529.0,55.68,55.73,54.57,54.93,259529.0
2017-10-31 13:50:00,54.94,55.25,54.37,54.64,243369.0,54.94,55.25,54.37,54.64,243369.0
2017-10-31 14:00:00,54.66,54.89,54.57,54.85,154185.0,54.66,54.89,54.57,54.85,154185.0
2017-10-31 14:10:00,54.85,55.14,53.84,53.93,378108.0,54.85,55.14,53.84,53.93,378108.0
2017-10-31 14:20:00,53.92,54.12,53.66,53.81,278741.0,53.92,54.12,53.66,53.81,278741.0
2017-10-31 14:30:00,53.8,53.99,53.68,53.76,178480.0,53.8,53.99,53.68,53.76,178480.0
2017-10-31 14:40:00,53.76,53.95,53.36,53.88,293333.0,53.76,53.95,53.36,53.88,293333.0
2017-10-31 14:50:00,53.88,54.12,53.74,54.07,257842.0,53.88,54.12,53.74,54.07,257842.0
2017-10-31 15:00:00,54.08,54.14,53.47,53.62,245115.0,54.08,54.14,53.47,53.62,245115.0
2017-10-31 15:10:00,53.61,53.66,53.09,53.46,336545.0,53.61,53.66,53.09,53.46,336545.0
2017-10-31 15:20:00,53.45,53.67,53.25,53.55,242419.0,53.45,53.67,53.25,53.55,242419.0
2017-10-31 15:30:00,53.52,54.43,53.5,53.95,380029.0,53.52,54.43,53.5,53.95,380029.0
2017-10-31 15:40:00,53.95,54.56,53.89,54.45,401340.0,53.95,54.56,53.89,54.45,401340.0
2017-10-31 15:50:00,54.47,54.93,54.12,54.82,692909.0,54.47,54.93,54.12,54.82,692909.0
2017-11-01 09:30:00,55.36,55.81,54.71,55.5,283079.0,55.36,55.81,54.71,55.5,283079.0
2017-11-01 09:40:00,55.51,55.55,54.76,54.98,216340.0,55.51,55.55,54.76,54.98,216340.0
2017-11-01 09:50:00,54.99,56.5,54.94,56.5,289114.0,54.99,56.5,54.94,56.5,289114.0
2017-11-01 10:00:00,56.46,56.92,56.33,56.9,319609.0,56.46,56.92,56.33,56.9,319609.0
2017-11-01 10:10:00,56.89,57.47,56.69,57.1,376332.0,56.89,57.47,56.69,57.1,376332.0
2017-11-01 10:20:00,57.05,57.28,56.84,57.11,245615.0,57.05,57.28,56.84,57.11,245615.0
2017-11-01 10:30:00,57.06,57.12,56.13,56.2,208301.0,57.06,57.12,56.13,56.2,208301.0
2017-11-01 10:40:00,56.21,56.68,56.13,56.23,105176.0,56.21,56.68,56.13,56.23,105176.0
2017-11-01 10:50:00,56.24,57.08,56.24,57.05,106069.0,56.24,57.08,56.24,57.05,106069.0
2017-11-01 11:00:00,57.07,57.09,56.57,56.98,126881.0,57.07,57.09,56.57,56.98,126881.0
2017-11-01 11:10:00,56.98,57.04,56.55,56.64,84569.0,56.98,57.04,56.55,56.64,84569.0
2017-11-01 11:20:00,56.66,56.83,56.17,56.35,95590.0,56.66,56.83,56.17,56.35,95590.0
2017-11-01 11:30:00,56.35,56.38,55.96,56.08,110710.0,56.35,56.38,55.96,56.08,110710.0
2017-11-01 11:40:00,56.08,56.34,55.84,56.27,63032.0,56.08,56.34,55.84,56.27,63032.0
2017-11-01 11:50:00,56.29,56.55,56.25,56.26,81527.0,56.29,56.55,56.25,56.26,81527.0
2017-11-01 12:00:00,56.27,57.05,56.21,57.05,159859.0,56.27,57.05,56.21,57.05,159859.0
2017-11-01 12:10:00,57.0,57.44,56.8,57.4,120306.0,57.0,57.44,56.8,57.4,120306.0
2017-11-01 12:20:00,57.4,57.74,57.24,57.61,103279.0,57.4,57.74,57.24,57.61,103279.0
2017-11-01 12:30:00,57.6,57.65,57.36,57.57,101479.0,57.6,57.65,57.36,57.57,101479.0
2017-11-01 12:40:00,57.56,57.64,57.31,57.36,77617.0,57.56,57.64,57.31,57.36,77617.0
2017-11-01 12:50:00,57.35,57.51,57.19,57.47,45432.0,57.35,57.51,57.19,57.47,45432.0
2017-11-01 13:00:00,57.45,57.47,57.1,57.15,62066.0,57.45,57.47,57.1,57.15,62066.0
2017-11-01 13:10:00,57.16,57.21,56.96,57.17,58229.0,57.16,57.21,56.96,57.17,58229.0
2017-11-01 13:20:00,57.16,57.5,57.1,57.46,60202.0,57.16,57.5,57.1,57.46,60202.0
2017-11-01 13:30:00,57.45,57.55,57.34,57.46,33793.0,57.45,57.55,57.34,57.46,33793.0
2017-11-01 13:40:00,57.47,57.6,57.25,57.25,67365.0,57.47,57.6,57.25,57.25,67365.0
2017-11-01 13:50:00,57.23,57.46,57.12,57.46,41315.0,57.23,57.46,57.12,57.46,41315.0
2017-11-01 14:00:00,57.49,57.84,57.46,57.83,92759.0,57.49,57.84,57.46,57.83,92759.0
2017-11-01 14:10:00,57.82,57.87,57.47,57.48,74628.0,57.82,57.87,57.47,57.48,74628.0
2017-11-01 14:20:00,57.5,57.59,57.22,57.31,64054.0,57.5,57.59,57.22,57.31,64054.0
2017-11-01 14:30:00,57.29,57.65,57.22,57.54,43746.0,57.29,57.65,57.22,57.54,43746.0
2017-11-01 14:40:00,57.55,57.82,57.53,57.75,60072.0,57.55,57.82,57.53,57.75,60072.0
2017-11-01 14:50:00,57.76,57.82,57.46,57.47,77598.0,57.76,57.82,57.46,57.47,77598.0
2017-11-01 15:00:00,57.45,57.81,57.45,57.75,61099.0,57.45,57.81,57.45,57.75,61099.0
2017-11-01 15:10:00,57.78,57.86,57.67,57.8,81939.0,57.78,57.86,57.67,57.8,81939.0
2017-11-01 15:20:00,57.79,57.79,57.59,57.64,88100.0,57.79,57.79,57.59,57.64,88100.0
2017-11-01 15:30:00,57.64,57.75,57.51,57.58,87838.0,57.64,57.75,57.51,57.58,87838.0
2017-11-01 15:40:00,57.58,57.6,57.35,57.38,116702.0,57.58,57.6,57.35,57.38,116702.0
2017-11-01 15:50:00,57.38,57.43,57.18,57.22,204715.0,57.38,57.43,57.18,57.22,204715.0
2017-11-02 09:30:00,57.58,57.79,56.95,57.06,93020.0,57.58,57.79,56.95,57.06,93020.0
2017-11-02 09:40:00,56.98,57.9,56.85,57.89,94677.0,56.98,57.9,56.85,57.89,94677.0
2017-11-02 09:50:00,57.84,57.97,57.47,57.79,102459.0,57.84,57.97,57.47,57.79,102459.0
2017-11-02 10:00:00,57.76,58.25,57.68,58.03,115916.0,57.76,58.25,57.68,58.03,115916.0
2017-11-02 10:10:00,58.02,58.1,57.58,57.99,85263.0,58.02,58.1,57.58,57.99,85263.0
2017-11-02 10:20:00,57.93,58.0,57.61,57.97,67658.0,57.93,58.0,57.61,57.97,67658.0
2017-11-02 10:30:00,57.97,58.47,57.95,58.21,90340.0,57.97,58.47,57.95,58.21,90340.0
2017-11-02 10:40:00,58.19,58.53,58.06,58.24,75882.0,58.19,58.53,58.06,58.24,75882.0
2017-11-02 10:50:00,58.22,58.28,57.91,58.02,42391.0,58.22,58.28,57.91,58.02,42391.0
2017-11-02 11:00:00,57.99,58.21,57.98,58.12,40793.0,57.99,58.21,57.98,58.12,40793.0
2017-11-02 11:10:00,58.15,58.35,58.11,58.2,37582.0,58.15,58.35,58.11,58.2,37582.0
2017-11-02 11:20:00,58.24,58.44,58.22,58.22,51011.0,58.24,58.44,58.22,58.22,51011.0
2017-11-02 11:30:00,58.28,58.37,57.97,58.06,44551.0,58.28,58.37,57.97,58.06,44551.0
2017-11-02 11:40:00,58.04,58.15,57.93,58.12,39238.0,58.04,58.15,57.93,58.12,39238.0
2017-11-02 11:50:00,58.09,58.09,57.46,57.55,82056.0,58.09,58.09,57.46,57.55,82056.0
2017-11-02 12:00:00,57.57,57.9,56.71,57.7,220904.0,57.57,57.9,56.71,57.7,220904.0
2017-11-02 12:10:00,57.7,58.02,57.7,58.0,56287.0,57.7,58.02,57.7,58.0,56287.0
2017-11-02 12:20:00,57.99,58.39,57.99,58.29,44419.0,57.99,58.39,57.99,58.29,44419.0
2017-11-02 12:30:00,58.25,58.26,57.94,58.06,48737.0,58.25,58.26,57.94,58.06,48737.0
2017-11-02 12:40:00,58.04,58.07,57.82,57.93,56244.0,58.04,58.07,57.82,57.93,56244.0
2017-11-02 12:50:00,57.96,58.15,57.92,57.93,24029.0,57.96,58.15,57.92,57.93,24029.0
2017-11-02 13:00:00,57.95,57.95,57.62,57.62,23056.0,57.95,57.95,57.62,57.62,23056.0
2017-11-02 13:10:00,57.64,57.82,57.6,57.69,20475.0,57.64,57.82,57.6,57.69,20475.0
2017-11-02 13:20:00,57.67,57.8,57.41,57.43,33203.0,57.67,57.8,57.41,57.43,33203.0
2017-11-02 13:30:00,57.41,57.63,57.27,57.62,22050.0,57.41,57.63,57.27,57.62,22050.0
2017-11-02 13:40:00,57.62,57.85,57.62,57.72,31893.0,57.62,57.85,57.62,57.72,31893.0
2017-11-02 13:50:00,57.71,57.89,57.7,57.79,23135.0,57.71,57.89,57.7,57.79,23135.0
2017-11-02 14:00:00,57.8,57.92,57.74,57.81,29059.0,57.8,57.92,57.74,57.81,29059.0
2017-11-02 14:10:00,57.86,57.94,57.8,57.93,12977.0,57.86,57.94,57.8,57.93,12977.0
2017-11-02 14:20:00,57.93,58.14,57.85,58.08,35590.0,57.93,58.14,57.85,58.08,35590.0
2017-11-02 14:30:00,58.1,58.12,57.86,57.89,26560.0,58.1,58.12,57.86,57.89,26560.0
2017-11-02 14:40:00,57.9,57.9,57.6,57.68,34989.0,57.9,57.9,57.6,57.68,34989.0
2017-11-02 14:50:00,57.67,57.69,57.55,57.58,19000.0,57.67,57.69,57.55,57.58,19000.0
2017-11-02 15:00:00,57.61,57.88,57.57,57.82,35134.0,57.61,57.88,57.57,57.82,35134.0
2017-11-02 15:10:00,57.81,58.0,57.81,57.87,47893.0,57.81,58.0,57.81,57.87,47893.0
2017-11-02 15:20:00,57.91,58.0,57.84,57.95,25700.0,57.91,58.0,57.84,57.95,25700.0
2017-11-02 15:30:00,57.95,58.0,57.87,57.93,54284.0,57.95,58.0,57.87,57.93,54284.0
2017-11-02 15:40:00,57.93,57.98,57.82,57.98,82807.0,57.93,57.98,57.82,57.98,82807.0
2017-11-02 15:50:00,58.0,58.03,57.85,57.86,148461.0,58.0,58.03,57.85,57.86,148461.0
2017-11-03 09:30:00,57.91,58.44,57.53,58.38,93240.0,57.91,58.44,57.53,58.38,93240.0
2017-11-03 09:40:00,58.3,59.04,58.3,58.96,109934.0,58.3,59.04,58.3,58.96,109934.0
2017-11-03 09:50:00,58.92,59.12,58.75,59.07,88035.0,58.92,59.12,58.75,59.07,88035.0
2017-11-03 10:00:00,59.04,59.24,58.66,58.68,116554.0,59.04,59.24,58.66,58.68,116554.0
2017-11-03 10:10:00,58.7,58.84,58.44,58.54,58530.0,58.7,58.84,58.44,58.54,58530.0
2017-11-03 10:20:00,58.56,58.66,58.2,58.5,70845.0,58.56,58.66,58.2,58.5,70845.0
2017-11-03 10:30:00,58.52,58.63,58.35,58.52,33014.0,58.52,58.63,58.35,58.52,33014.0
2017-11-03 10:40:00,58.52,58.7,58.34,58.46,66262.0,58.52,58.7,58.34,58.46,66262.0
2017-11-03 10:50:00,58.46,58.7,58.38,58.69,27225.0,58.46,58.7,58.38,58.69,27225.0
2017-11-03 11:00:00,58.71,58.71,58.47,58.57,41125.0,58.71,58.71,58.47,58.57,41125.0
2017-11-03 11:10:00,58.51,58.58,58.24,58.31,63753.0,58.51,58.58,58.24,58.31,63753.0
2017-11-03 11:20:00,58.33,58.49,58.29,58.43,27919.0,58.33,58.49,58.29,58.43,27919.0
2017-11-03 11:30:00,58.4,58.63,58.38,58.58,19112.0,58.4,58.63,58.38,58.58,19112.0
2017-11-03 11:40:00,58.55,58.78,58.55,58.78,22477.0,58.55,58.78,58.55,58.78,22477.0
2017-11-03 11:50:00,58.78,58.8,58.53,58.74,37451.0,58.78,58.8,58.53,58.74,37451.0
2017-11-03 12:00:00,58.74,58.9,58.73,58.74,29001.0,58.74,58.9,58.73,58.74,29001.0
2017-11-03 12:10:00,58.75,58.91,58.58,58.89,23701.0,58.75,58.91,58.58,58.89,23701.0
2017-11-03 12:20:00,58.91,59.11,58.75,58.84,68922.0,58.91,59.11,58.75,58.84,68922.0
2017-11-03 12:30:00,58.81,58.97,58.75,58.82,32405.0,58.81,58.97,58.75,58.82,32405.0
2017-11-03 12:40:00,58.82,58.85,58.58,58.58,37733.0,58.82,58.85,58.58,58.58,37733.0
2017-11-03 12:50:00,58.61,59.0,58.59,58.91,27864.0,58.61,59.0,58.59,58.91,27864.0
2017-11-03 13:00:00,59.0,59.15,58.92,59.1,32693.0,59.0,59.15,58.92,59.1,32693.0
2017-11-03 13:10:00,59.11,59.3,59.07,59.22,92974.0,59.11,59.3,59.07,59.22,92974.0
2017-11-03 13:20:00,59.18,59.21,59.03,59.14,35477.0,59.18,59.21,59.03,59.14,35477.0
2017-11-03 13:30:00,59.16,59.26,58.82,59.09,44646.0,59.16,59.26,58.82,59.09,44646.0
2017-11-03 13:40:00,59.12,59.16,58.91,59.1,28348.0,59.12,59.16,58.91,59.1,28348.0
2017-11-03 13:50:00,59.08,59.29,59.06,59.13,65183.0,59.08,59.29,59.06,59.13,65183.0
2017-11-03 14:00:00,59.14,59.3,59.14,59.27,70281.0,59.14,59.3,59.14,59.27,70281.0
2017-11-03 14:10:00,59.29,59.65,59.25,59.58,91331.0,59.29,59.65,59.25,59.58,91331.0
2017-11-03 14:20:00,59.54,59.73,59.46,59.53,82442.0,59.54,59.73,59.46,59.53,82442.0
2017-11-03 14:30:00,59.55,59.72,59.33,59.52,40119.0,59.55,59.72,59.33,59.52,40119.0
2017-11-03 14:40:00,59.52,59.59,59.26,59.54,55767.0,59.52,59.59,59.26,59.54,55767.0
2017-11-03 14:50:00,59.52,59.63,59.45,59.48,44332.0,59.52,59.63,59.45,59.48,44332.0
2017-11-03 15:00:00,59.52,59.8,59.49,59.78,62156.0,59.52,59.8,59.49,59.78,62156.0
2017-11-03 15:10:00,59.76,59.89,59.72,59.89,72813.0,59.76,59.89,59.72,59.89,72813.0
2017-11-03 15:20:00,59.88,60.02,59.83,60.02,113100.0,59.88,60.02,59.83,60.02,113100.0
2017-11-03 15:30:00,60.02,60.14,59.85,60.08,141949.0,60.02,60.14,59.85,60.08,141949.0
2017-11-03 15:40:00,60.07,60.29,60.01,60.08,230063.0,60.07,60.29,60.01,60.08,230063.0
2017-11-03 15:50:00,60.05,60.08,59.75,59.88,334923.0,60.05,60.08,59.75,59.88,334923.0
2017-11-06 09:30:00,59.72,61.37,59.72,60.96,197104.0,59.72,61.37,59.72,60.96,197104.0
2017-11-06 09:40:00,60.87,61.29,60.02,60.34,139959.0,60.87,61.29,60.02,60.34,139959.0
2017-11-06 09:50:00,60.35,60.58,60.02,60.28,91641.0,60.35,60.58,60.02,60.28,91641.0
2017-11-06 10:00:00,60.31,60.76,60.3,60.7,92960.0,60.31,60.76,60.3,60.7,92960.0
2017-11-06 10:10:00,60.71,61.06,60.71,61.01,51760.0,60.71,61.06,60.71,61.01,51760.0
2017-11-06 10:20:00,61.02,61.36,61.01,61.34,87775.0,61.02,61.36,61.01,61.34,87775.0
2017-11-06 10:30:00,61.36,61.44,61.11,61.26,79244.0,61.36,61.44,61.11,61.26,79244.0
2017-11-06 10:40:00,61.25,61.42,61.18,61.19,44777.0,61.25,61.42,61.18,61.19,44777.0
2017-11-06 10:50:00,61.16,61.2,60.85,60.91,45650.0,61.16,61.2,60.85,60.91,45650.0
2017-11-06 11:00:00,60.9,61.06,60.69,60.73,61268.0,60.9,61.06,60.69,60.73,61268.0
2017-11-06 11:10:00,60.7,60.9,60.7,60.89,31642.0,60.7,60.9,60.7,60.89,31642.0
2017-11-06 11:20:00,60.9,61.24,60.89,61.18,50915.0,60.9,61.24,60.89,61.18,50915.0
2017-11-06 11:30:00,61.15,61.39,61.1,61.11,42293.0,61.15,61.39,61.1,61.11,42293.0
2017-11-06 11:40:00,61.16,61.34,60.83,61.13,34397.0,61.16,61.34,60.83,61.13,34397.0
2017-11-06 11:50:00,61.14,61.23,61.04,61.21,26536.0,61.14,61.23,61.04,61.21,26536.0
2017-11-06 12:00:00,61.22,61.55,61.21,61.55,92723.0,61.22,61.55,61.21,61.55,92723.0
2017-11-06 12:10:00,61.51,61.95,61.45,61.9,115853.0,61.51,61.95,61.45,61.9,115853.0
2017-11-06 12:20:00,61.9,62.11,61.74,61.88,86817.0,61.9,62.11,61.74,61.88,86817.0
2017-11-06 12:30:00,61.86,62.07,61.75,61.99,70921.0,61.86,62.07,61.75,61.99,70921.0
2017-11-06 12:40:00,62.01,62.22,61.99,62.2,110494.0,62.01,62.22,61.99,62.2,110494.0
2017-11-06 12:50:00,62.18,62.26,61.86,61.86,110829.0,62.18,62.26,61.86,61.86,110829.0
2017-11-06 13:00:00,61.83,62.13,61.82,62.06,58339.0,61.83,62.13,61.82,62.06,58339.0
2017-11-06 13:10:00,62.05,62.22,62.02,62.1,39390.0,62.05,62.22,62.02,62.1,39390.0
2017-11-06 13:20:00,62.16,62.38,62.07,62.27,57262.0,62.16,62.38,62.07,62.27,57262.0
2017-11-06 13:30:00,62.29,62.31,62.12,62.18,62233.0,62.29,62.31,62.12,62.18,62233.0
2017-11-06 13:40:00,62.18,62.31,62.08,62.27,50569.0,62.18,62.31,62.08,62.27,50569.0
2017-11-06 13:50:00,62.26,62.48,62.16,62.3,88800.0,62.26,62.48,62.16,62.3,88800.0
2017-11-06 14:00:00,62.3,62.33,62.04,62.25,73203.0,62.3,62.33,62.04,62.25,73203.0
2017-11-06 14:10:00,62.26,62.47,62.22,62.46,55084.0,62.26,62.47,62.22,62.46,55084.0
2017-11-06 14:20:00,62.43,62.57,62.27,62.36,61590.0,62.43,62.57,62.27,62.36,61590.0
2017-11-06 14:30:00,62.36,62.39,62.23,62.32,54509.0,62.36,62.39,62.23,62.32,54509.0
2017-11-06 14:40:00,62.3,62.31,62.13,62.17,33987.0,62.3,62.31,62.13,62.17,33987.0
2017-11-06 14:50:00,62.17,62.23,61.81,61.85,65851.0,62.17,62.23,61.81,61.85,65851.0
2017-11-06 15:00:00,61.84,62.08,61.37,61.48,131210.0,61.84,62.08,61.37,61.48,131210.0
2017-11-06 15:10:00,61.43,61.63,61.09,61.5,117325.0,61.43,61.63,61.09,61.5,117325.0
2017-11-06 15:20:00,61.48,61.57,61.17,61.25,98680.0,61.48,61.57,61.17,61.25,98680.0
2017-11-06 15:30:00,61.23,61.51,61.21,61.47,75132.0,61.23,61.51,61.21,61.47,75132.0
2017-11-06 15:40:00,61.47,61.53,61.31,61.47,75009.0,61.47,61.53,61.31,61.47,75009.0
2017-11-06 15:50:00,61.58,61.58,61.34,61.46,175318.0,61.58,61.58,61.34,61.46,175318.0
2017-11-07 09:30:00,61.6,61.68,60.92,61.59,107278.0,61.6,61.68,60.92,61.59,107278.0
2017-11-07 09:40:00,61.51,62.19,61.51,61.92,70913.0,61.51,62.19,61.51,61.92,70913.0
2017-11-07 09:50:00,61.95,61.95,61.65,61.66,38000.0,61.95,61.95,61.65,61.66,38000.0
2017-11-07 10:00:00,61.65,61.68,61.37,61.65,36916.0,61.65,61.68,61.37,61.65,36916.0
2017-11-07 10:10:00,61.66,61.77,61.44,61.51,53827.0,61.66,61.77,61.44,61.51,53827.0
2017-11-07 10:20:00,61.56,62.08,61.55,61.99,45966.0,61.56,62.08,61.55,61.99,45966.0
2017-11-07 10:30:00,61.96,62.12,61.84,62.02,42359.0,61.96,62.12,61.84,62.02,42359.0
2017-11-07 10:40:00,62.03,62.03,61.63,61.65,48033.0,62.03,62.03,61.63,61.65,48033.0
2017-11-07 10:50:00,61.66,61.83,61.58,61.78,46489.0,61.66,61.83,61.58,61.78,46489.0
2017-11-07 11:00:00,61.79,61.88,61.69,61.83,33661.0,61.79,61.88,61.69,61.83,33661.0
2017-11-07 11:10:00,61.84,61.96,61.55,61.58,48277.0,61.84,61.96,61.55,61.58,48277.0
2017-11-07 11:20:00,61.59,61.73,61.59,61.69,16775.0,61.59,61.73,61.59,61.69,16775.0
2017-11-07 11:30:00,61.73,62.09,61.7,62.07,37199.0,61.73,62.09,61.7,62.07,37199.0
2017-11-07 11:40:00,62.07,62.18,61.91,61.93,38985.0,62.07,62.18,61.91,61.93,38985.0
2017-11-07 11:50:00,61.94,61.96,61.3,61.33,50403.0,61.94,61.96,61.3,61.33,50403.0
2017-11-07 12:00:00,61.36,61.64,61.26,61.55,43874.0,61.36,61.64,61.26,61.55,43874.0
2017-11-07 12:10:00,61.52,61.53,61.02,61.15,77244.0,61.52,61.53,61.02,61.15,77244.0
2017-11-07 12:20:00,61.15,61.2,61.04,61.1,57135.0,61.15,61.2,61.04,61.1,57135.0
2017-11-07 12:30:00,61.1,61.12,60.9,61.0,57135.0,61.1,61.12,60.9,61.0,57135.0
2017-11-07 12:40:00,61.0,61.07,60.86,60.94,32825.0,61.0,61.07,60.86,60.94,32825.0
2017-11-07 12:50:00,60.94,60.99,60.7,60.8,34186.0,60.94,60.99,60.7,60.8,34186.0
2017-11-07 13:00:00,60.78,60.86,60.62,60.86,56880.0,60.78,60.86,60.62,60.86,56880.0
2017-11-07 13:10:00,60.85,61.01,60.79,61.01,27146.0,60.85,61.01,60.79,61.01,27146.0
2017-11-07 13:20:00,60.98,61.17,60.93,61.04,30187.0,60.98,61.17,60.93,61.04,30187.0
2017-11-07 13:30:00,61.06,61.13,61.0,61.05,18690.0,61.06,61.13,61.0,61.05,18690.0
2017-11-07 13:40:00,60.98,61.16,60.93,61.06,32349.0,60.98,61.16,60.93,61.06,32349.0
2017-11-07 13:50:00,61.1,61.24,61.06,61.12,22584.0,61.1,61.24,61.06,61.12,22584.0
2017-11-07 14:00:00,61.14,61.15,60.91,61.04,30709.0,61.14,61.15,60.91,61.04,30709.0
2017-11-07 14:10:00,61.08,61.1,60.91,61.0,36224.0,61.08,61.1,60.91,61.0,36224.0
2017-11-07 14:20:00,60.99,61.27,60.99,61.27,29832.0,60.99,61.27,60.99,61.27,29832.0
2017-11-07 14:30:00,61.26,61.27,61.0,61.04,28538.0,61.26,61.27,61.0,61.04,28538.0
2017-11-07 14:40:00,61.05,61.05,60.81,60.87,33824.0,61.05,61.05,60.81,60.87,33824.0
2017-11-07 14:50:00,60.85,60.91,60.76,60.8,21739.0,60.85,60.91,60.76,60.8,21739.0
2017-11-07 15:00:00,60.81,60.88,60.8,60.84,21928.0,60.81,60.88,60.8,60.84,21928.0
2017-11-07 15:10:00,60.85,60.99,60.82,60.91,23937.0,60.85,60.99,60.82,60.91,23937.0
2017-11-07 15:20:00,60.92,60.99,60.84,60.88,33919.0,60.92,60.99,60.84,60.88,33919.0
2017-11-07 15:30:00,60.87,60.91,60.74,60.86,45864.0,60.87,60.91,60.74,60.86,45864.0
2017-11-07 15:40:00,60.89,60.92,60.84,60.88,60136.0,60.89,60.92,60.84,60.88,60136.0
2017-11-07 15:50:00,60.88,61.05,60.87,60.95,143903.0,60.88,61.05,60.87,60.95,143903.0
2017-11-08 09:30:00,60.75,60.96,60.09,60.09,92531.0,60.75,60.96,60.09,60.09,92531.0
2017-11-08 09:40:00,60.11,61.13,60.08,60.86,73300.0,60.11,61.13,60.08,60.86,73300.0
2017-11-08 09:50:00,60.77,61.4,60.76,61.36,45655.0,60.77,61.4,60.76,61.36,45655.0
2017-11-08 10:00:00,61.37,61.51,61.3,61.33,63219.0,61.37,61.51,61.3,61.33,63219.0
2017-11-08 10:10:00,61.33,61.53,61.3,61.47,27739.0,61.33,61.53,61.3,61.47,27739.0
2017-11-08 10:20:00,61.48,61.8,61.46,61.75,56952.0,61.48,61.8,61.46,61.75,56952.0
2017-11-08 10:30:00,61.75,61.85,61.67,61.78,31532.0,61.75,61.85,61.67,61.78,31532.0
2017-11-08 10:40:00,61.76,61.9,61.67,61.76,45535.0,61.76,61.9,61.67,61.76,45535.0
2017-11-08 10:50:00,61.76,61.99,61.76,61.95,54922.0,61.76,61.99,61.76,61.95,54922.0
2017-11-08 11:00:00,61.95,61.99,61.79,61.8,22562.0,61.95,61.99,61.79,61.8,22562.0
2017-11-08 11:10:00,61.84,62.0,61.82,61.9,45524.0,61.84,62.0,61.82,61.9,45524.0
2017-11-08 11:20:00,61.9,62.15,61.87,62.13,37196.0,61.9,62.15,61.87,62.13,37196.0
2017-11-08 11:30:00,62.15,62.2,61.92,62.02,38819.0,62.15,62.2,61.92,62.02,38819.0
2017-11-08 11:40:00,62.05,62.2,61.96,62.03,33979.0,62.05,62.2,61.96,62.03,33979.0
2017-11-08 11:50:00,62.05,62.06,61.84,61.96,26921.0,62.05,62.06,61.84,61.96,26921.0
2017-11-08 12:00:00,61.93,62.19,61.9,62.09,15648.0,61.93,62.19,61.9,62.09,15648.0
2017-11-08 12:10:00,62.06,62.2,62.05,62.15,33813.0,62.06,62.2,62.05,62.15,33813.0
2017-11-08 12:20:00,62.15,62.25,62.1,62.18,32127.0,62.15,62.25,62.1,62.18,32127.0
2017-11-08 12:30:00,62.21,62.23,62.01,62.05,14319.0,62.21,62.23,62.01,62.05,14319.0
2017-11-08 12:40:00,62.09,62.13,61.93,62.07,31213.0,62.09,62.13,61.93,62.07,31213.0
2017-11-08 12:50:00,62.1,62.12,61.83,61.92,34892.0,62.1,62.12,61.83,61.92,34892.0
2017-11-08 13:00:00,61.95,61.96,61.83,61.91,31465.0,61.95,61.96,61.83,61.91,31465.0
2017-11-08 13:10:00,61.92,61.95,61.74,61.93,18676.0,61.92,61.95,61.74,61.93,18676.0
2017-11-08 13:20:00,61.9,61.97,61.87,61.94,34633.0,61.9,61.97,61.87,61.94,34633.0
2017-11-08 13:30:00,61.94,61.95,61.61,61.66,37669.0,61.94,61.95,61.61,61.66,37669.0
2017-11-08 13:40:00,61.64,61.8,61.46,61.8,64031.0,61.64,61.8,61.46,61.8,64031.0
2017-11-08 13:50:00,61.77,61.93,61.77,61.84,20544.0,61.77,61.93,61.77,61.84,20544.0
2017-11-08 14:00:00,61.85,61.96,61.85,61.87,21680.0,61.85,61.96,61.85,61.87,21680.0
2017-11-08 14:10:00,61.86,62.1,61.84,62.01,44736.0,61.86,62.1,61.84,62.01,44736.0
2017-11-08 14:20:00,62.02,62.16,61.94,62.08,30612.0,62.02,62.16,61.94,62.08,30612.0
2017-11-08 14:30:00,62.09,62.17,61.99,62.05,28297.0,62.09,62.17,61.99,62.05,28297.0
2017-11-08 14:40:00,62.07,62.14,62.0,62.09,16932.0,62.07,62.14,62.0,62.09,16932.0
2017-11-08 14:50:00,62.09,62.13,62.02,62.11,24097.0,62.09,62.13,62.02,62.11,24097.0
2017-11-08 15:00:00,62.1,62.13,61.94,61.95,26795.0,62.1,62.13,61.94,61.95,26795.0
2017-11-08 15:10:00,61.96,62.05,61.96,62.0,27749.0,61.96,62.05,61.96,62.0,27749.0
2017-11-08 15:20:00,61.99,62.1,61.94,62.1,15662.0,61.99,62.1,61.94,62.1,15662.0
2017-11-08 15:30:00,62.07,62.09,61.89,62.04,30443.0,62.07,62.09,61.89,62.04,30443.0
2017-11-08 15:40:00,62.05,62.07,61.97,61.99,59079.0,62.05,62.07,61.97,61.99,59079.0
2017-11-08 15:50:00,62.0,62.02,61.68,61.79,137996.0,62.0,62.02,61.68,61.79,137996.0
2017-11-09 09:30:00,61.16,61.49,60.76,60.96,95621.0,61.16,61.49,60.76,60.96,95621.0
2017-11-09 09:40:00,61.0,61.04,60.32,60.72,84157.0,61.0,61.04,60.32,60.72,84157.0
2017-11-09 09:50:00,60.69,60.76,60.16,60.64,67749.0,60.69,60.76,60.16,60.64,67749.0
2017-11-09 10:00:00,60.7,61.27,60.63,61.24,49457.0,60.7,61.27,60.63,61.24,49457.0
2017-11-09 10:10:00,61.25,61.26,60.99,61.21,56205.0,61.25,61.26,60.99,61.21,56205.0
2017-11-09 10:20:00,61.25,61.5,61.23,61.43,32953.0,61.25,61.5,61.23,61.43,32953.0
2017-11-09 10:30:00,61.43,61.5,61.22,61.45,37511.0,61.43,61.5,61.22,61.45,37511.0
2017-11-09 10:40:00,61.42,61.71,61.42,61.62,54924.0,61.42,61.71,61.42,61.62,54924.0
2017-11-09 10:50:00,61.67,61.76,61.58,61.74,59541.0,61.67,61.76,61.58,61.74,59541.0
2017-11-09 11:00:00,61.73,61.75,61.64,61.65,32151.0,61.73,61.75,61.64,61.65,32151.0
2017-11-09 11:10:00,61.62,61.62,61.3,61.44,19508.0,61.62,61.62,61.3,61.44,19508.0
2017-11-09 11:20:00,61.45,61.5,61.22,61.36,23591.0,61.45,61.5,61.22,61.36,23591.0
2017-11-09 11:30:00,61.32,61.46,61.3,61.35,9595.0,61.32,61.46,61.3,61.35,9595.0
2017-11-09 11:40:00,61.42,61.43,61.01,61.15,25671.0,61.42,61.43,61.01,61.15,25671.0
2017-11-09 11:50:00,61.17,61.17,60.76,61.05,35094.0,61.17,61.17,60.76,61.05,35094.0
2017-11-09 12:00:00,61.04,61.24,61.0,61.0,11688.0,61.04,61.24,61.0,61.0,11688.0
2017-11-09 12:10:00,61.07,61.12,60.81,60.93,12060.0,61.07,61.12,60.81,60.93,12060.0
2017-11-09 12:20:00,60.96,60.96,60.78,60.84,17550.0,60.96,60.96,60.78,60.84,17550.0
2017-11-09 12:30:00,60.8,60.91,60.53,60.78,44242.0,60.8,60.91,60.53,60.78,44242.0
2017-11-09 12:40:00,60.77,60.79,60.55,60.6,22933.0,60.77,60.79,60.55,60.6,22933.0
2017-11-09 12:50:00,60.6,60.99,60.54,60.86,38936.0,60.6,60.99,60.54,60.86,38936.0
2017-11-09 13:00:00,60.87,60.93,60.72,60.81,13487.0,60.87,60.93,60.72,60.81,13487.0
2017-11-09 13:10:00,60.9,61.11,60.78,61.0,14301.0,60.9,61.11,60.78,61.0,14301.0
2017-11-09 13:20:00,61.0,61.12,60.96,61.03,16546.0,61.0,61.12,60.96,61.03,16546.0
2017-11-09 13:30:00,61.05,61.17,60.98,60.98,15297.0,61.05,61.17,60.98,60.98,15297.0
2017-11-09 13:40:00,61.0,61.15,60.97,60.97,14770.0,61.0,61.15,60.97,60.97,14770.0
2017-11-09 13:50:00,60.98,61.04,60.94,61.04,10277.0,60.98,61.04,60.94,61.04,10277.0
2017-11-09 14:00:00,61.04,61.07,60.99,61.05,10000.0,61.04,61.07,60.99,61.05,10000.0
2017-11-09 14:10:00,61.02,61.06,60.96,61.05,7004.0,61.02,61.06,60.96,61.05,7004.0
2017-11-09 14:20:00,61.04,61.05,60.95,60.97,6450.0,61.04,61.05,60.95,60.97,6450.0
2017-11-09 14:30:00,60.96,61.02,60.9,60.91,8123.0,60.96,61.02,60.9,60.91,8123.0
2017-11-09 14:40:00,60.91,60.95,60.83,60.95,16042.0,60.91,60.95,60.83,60.95,16042.0
2017-11-09 14:50:00,60.95,60.99,60.75,60.75,32523.0,60.95,60.99,60.75,60.75,32523.0
2017-11-09 15:00:00,60.78,60.84,60.69,60.71,19029.0,60.78,60.84,60.69,60.71,19029.0
2017-11-09 15:10:00,60.71,60.74,60.52,60.58,31661.0,60.71,60.74,60.52,60.58,31661.0
2017-11-09 15:20:00,60.58,60.61,60.51,60.53,27149.0,60.58,60.61,60.51,60.53,27149.0
2017-11-09 15:30:00,60.53,60.77,60.53,60.75,52897.0,60.53,60.77,60.53,60.75,52897.0
2017-11-09 15:40:00,60.76,60.86,60.63,60.63,62810.0,60.76,60.86,60.63,60.63,62810.0
2017-11-09 15:50:00,60.63,60.73,60.51,60.53,149396.0,60.63,60.73,60.51,60.53,149396.0
2017-11-10 09:30:00,60.3,61.01,60.16,61.0,52285.0,60.3,61.01,60.16,61.0,52285.0
2017-11-10 09:40:00,61.05,61.97,61.05,61.96,86000.0,61.05,61.97,61.05,61.96,86000.0
2017-11-10 09:50:00,61.91,62.15,61.62,62.02,154918.0,61.91,62.15,61.62,62.02,154918.0
2017-11-10 10:00:00,61.98,62.25,61.89,62.0,71957.0,61.98,62.25,61.89,62.0,71957.0
2017-11-10 10:10:00,61.98,62.01,61.7,61.86,53256.0,61.98,62.01,61.7,61.86,53256.0
2017-11-10 10:20:00,61.84,62.05,61.84,61.87,29238.0,61.84,62.05,61.84,61.87,29238.0
2017-11-10 10:30:00,61.87,61.88,61.52,61.78,38492.0,61.87,61.88,61.52,61.78,38492.0
2017-11-10 10:40:00,61.8,62.04,61.71,62.02,61768.0,61.8,62.04,61.71,62.02,61768.0
2017-11-10 10:50:00,62.01,62.02,61.79,61.98,25490.0,62.01,62.02,61.79,61.98,25490.0
2017-11-10 11:00:00,61.91,62.56,61.89,62.22,157742.0,61.91,62.56,61.89,62.22,157742.0
2017-11-10 11:10:00,62.24,62.47,62.17,62.22,47245.0,62.24,62.47,62.17,62.22,47245.0
2017-11-10 11:20:00,62.19,62.26,61.92,62.03,31336.0,62.19,62.26,61.92,62.03,31336.0
2017-11-10 11:30:00,62.02,62.12,61.89,62.06,32596.0,62.02,62.12,61.89,62.06,32596.0
2017-11-10 11:40:00,62.01,62.11,61.85,61.87,43864.0,62.01,62.11,61.85,61.87,43864.0
2017-11-10 11:50:00,61.86,61.94,61.68,61.69,31860.0,61.86,61.94,61.68,61.69,31860.0
2017-11-10 12:00:00,61.65,61.87,61.62,61.86,23144.0,61.65,61.87,61.62,61.86,23144.0
2017-11-10 12:10:00,61.88,62.11,61.83,62.05,32493.0,61.88,62.11,61.83,62.05,32493.0
2017-11-10 12:20:00,62.04,62.04,61.78,61.78,13224.0,62.04,62.04,61.78,61.78,13224.0
2017-11-10 12:30:00,61.83,61.91,61.78,61.81,9110.0,61.83,61.91,61.78,61.81,9110.0
2017-11-10 12:40:00,61.82,61.93,61.78,61.8,14219.0,61.82,61.93,61.78,61.8,14219.0
2017-11-10 12:50:00,61.77,61.79,61.41,61.45,29996.0,61.77,61.79,61.41,61.45,29996.0
2017-11-10 13:00:00,61.47,61.52,61.32,61.5,20533.0,61.47,61.52,61.32,61.5,20533.0
2017-11-10 13:10:00,61.53,61.62,61.51,61.55,10426.0,61.53,61.62,61.51,61.55,10426.0
2017-11-10 13:20:00,61.55,61.67,61.51,61.67,14306.0,61.55,61.67,61.51,61.67,14306.0
2017-11-10 13:30:00,61.67,61.68,61.57,61.58,10973.0,61.67,61.68,61.57,61.58,10973.0
2017-11-10 13:40:00,61.56,61.68,61.49,61.49,16746.0,61.56,61.68,61.49,61.49,16746.0
2017-11-10 13:50:00,61.51,61.59,61.51,61.54,11209.0,61.51,61.59,61.51,61.54,11209.0
2017-11-10 14:00:00,61.57,61.74,61.54,61.57,19000.0,61.57,61.74,61.54,61.57,19000.0
2017-11-10 14:10:00,61.57,61.67,61.54,61.57,27213.0,61.57,61.67,61.54,61.57,27213.0
2017-11-10 14:20:00,61.57,61.58,61.43,61.58,37321.0,61.57,61.58,61.43,61.58,37321.0
2017-11-10 14:30:00,61.59,61.64,61.53,61.57,26941.0,61.59,61.64,61.53,61.57,26941.0
2017-11-10 14:40:00,61.57,61.64,61.5,61.56,27083.0,61.57,61.64,61.5,61.56,27083.0
2017-11-10 14:50:00,61.58,61.79,61.56,61.74,18097.0,61.58,61.79,61.56,61.74,18097.0
2017-11-10 15:00:00,61.73,61.78,61.65,61.66,30306.0,61.73,61.78,61.65,61.66,30306.0
2017-11-10 15:10:00,61.67,61.79,61.64,61.77,40151.0,61.67,61.79,61.64,61.77,40151.0
2017-11-10 15:20:00,61.76,61.79,61.65,61.67,25758.0,61.76,61.79,61.65,61.67,25758.0
2017-11-10 15:30:00,61.68,61.7,61.54,61.58,29879.0,61.68,61.7,61.54,61.58,29879.0
2017-11-10 15:40:00,61.58,61.67,61.55,61.64,59930.0,61.58,61.67,61.55,61.64,59930.0
2017-11-10 15:50:00,61.65,61.77,61.55,61.59,162573.0,61.65,61.77,61.55,61.59,162573.0
2017-11-13 09:30:00,60.97,61.3,60.88,61.23,41613.0,60.97,61.3,60.88,61.23,41613.0
2017-11-13 09:40:00,61.22,61.84,61.21,61.63,31700.0,61.22,61.84,61.21,61.63,31700.0
2017-11-13 09:50:00,61.63,61.88,61.44,61.63,21202.0,61.63,61.88,61.44,61.63,21202.0
2017-11-13 10:00:00,61.71,62.0,61.66,61.88,32394.0,61.71,62.0,61.66,61.88,32394.0
2017-11-13 10:10:00,61.89,62.05,61.23,61.33,26285.0,61.89,62.05,61.23,61.33,26285.0
2017-11-13 10:20:00,61.35,61.54,61.13,61.53,29896.0,61.35,61.54,61.13,61.53,29896.0
2017-11-13 10:30:00,61.58,61.58,61.28,61.34,21173.0,61.58,61.58,61.28,61.34,21173.0
2017-11-13 10:40:00,61.33,61.47,61.07,61.17,30216.0,61.33,61.47,61.07,61.17,30216.0
2017-11-13 10:50:00,61.12,61.33,61.0,61.2,26347.0,61.12,61.33,61.0,61.2,26347.0
2017-11-13 11:00:00,61.21,61.34,61.16,61.22,18600.0,61.21,61.34,61.16,61.22,18600.0
2017-11-13 11:10:00,61.19,61.37,61.17,61.37,8800.0,61.19,61.37,61.17,61.37,8800.0
2017-11-13 11:20:00,61.37,61.41,61.16,61.16,9272.0,61.37,61.41,61.16,61.16,9272.0
2017-11-13 11:30:00,61.17,61.29,61.13,61.15,11770.0,61.17,61.29,61.13,61.15,11770.0
2017-11-13 11:40:00,61.17,61.18,61.05,61.09,11817.0,61.17,61.18,61.05,61.09,11817.0
2017-11-13 11:50:00,61.09,61.22,60.96,61.05,11414.0,61.09,61.22,60.96,61.05,11414.0
2017-11-13 12:00:00,61.06,61.15,61.04,61.11,7750.0,61.06,61.15,61.04,61.11,7750.0
2017-11-13 12:10:00,61.07,61.12,60.86,60.92,23323.0,61.07,61.12,60.86,60.92,23323.0
2017-11-13 12:20:00,60.95,61.15,60.89,61.08,10385.0,60.95,61.15,60.89,61.08,10385.0
2017-11-13 12:30:00,61.11,61.21,61.03,61.2,6512.0,61.11,61.21,61.03,61.2,6512.0
2017-11-13 12:40:00,61.14,61.22,61.05,61.08,8866.0,61.14,61.22,61.05,61.08,8866.0
2017-11-13 12:50:00,61.09,61.26,61.07,61.21,8280.0,61.09,61.26,61.07,61.21,8280.0
2017-11-13 13:00:00,61.23,61.31,60.97,60.98,14474.0,61.23,61.31,60.97,60.98,14474.0
2017-11-13 13:10:00,61.03,61.22,60.98,61.22,9420.0,61.03,61.22,60.98,61.22,9420.0
2017-11-13 13:20:00,61.17,61.22,61.11,61.19,7434.0,61.17,61.22,61.11,61.19,7434.0
2017-11-13 13:30:00,61.21,61.3,61.19,61.24,7258.0,61.21,61.3,61.19,61.24,7258.0
2017-11-13 13:40:00,61.29,61.29,61.21,61.28,4175.0,61.29,61.29,61.21,61.28,4175.0
2017-11-13 13:50:00,61.29,61.46,61.29,61.45,11426.0,61.29,61.46,61.29,61.45,11426.0
2017-11-13 14:00:00,61.43,61.46,61.36,61.36,10481.0,61.43,61.46,61.36,61.36,10481.0
2017-11-13 14:10:00,61.34,61.54,61.34,61.54,8231.0,61.34,61.54,61.34,61.54,8231.0
2017-11-13 14:20:00,61.52,61.54,61.35,61.38,8503.0,61.52,61.54,61.35,61.38,8503.0
2017-11-13 14:30:00,61.37,61.48,61.37,61.44,7522.0,61.37,61.48,61.37,61.44,7522.0
2017-11-13 14:40:00,61.42,61.43,61.37,61.41,6211.0,61.42,61.43,61.37,61.41,6211.0
2017-11-13 14:50:00,61.41,61.43,61.3,61.33,17728.0,61.41,61.43,61.3,61.33,17728.0
2017-11-13 15:00:00,61.32,61.46,61.3,61.46,10170.0,61.32,61.46,61.3,61.46,10170.0
2017-11-13 15:10:00,61.47,61.55,61.45,61.49,21781.0,61.47,61.55,61.45,61.49,21781.0
2017-11-13 15:20:00,61.49,61.67,61.46,61.51,49577.0,61.49,61.67,61.46,61.51,49577.0
2017-11-13 15:30:00,61.49,61.55,61.44,61.47,27038.0,61.49,61.55,61.44,61.47,27038.0
2017-11-13 15:40:00,61.48,61.49,61.35,61.39,41158.0,61.48,61.49,61.35,61.39,41158.0
2017-11-13 15:50:00,61.41,61.6,61.4,61.58,106647.0,61.41,61.6,61.4,61.58,106647.0
2017-11-14 09:30:00,61.48,62.22,61.46,62.0,69601.0,61.48,62.22,61.46,62.0,69601.0
2017-11-14 09:40:00,62.13,62.16,61.76,61.94,45350.0,62.13,62.16,61.76,61.94,45350.0
2017-11-14 09:50:00,61.95,61.95,61.68,61.85,34678.0,61.95,61.95,61.68,61.85,34678.0
2017-11-14 10:00:00,61.88,61.88,61.32,61.63,49819.0,61.88,61.88,61.32,61.63,49819.0
2017-11-14 10:10:00,61.6,61.63,61.27,61.28,29724.0,61.6,61.63,61.27,61.28,29724.0
2017-11-14 10:20:00,61.23,61.3,61.09,61.22,29437.0,61.23,61.3,61.09,61.22,29437.0
2017-11-14 10:30:00,61.22,61.22,60.95,61.17,36474.0,61.22,61.22,60.95,61.17,36474.0
2017-11-14 10:40:00,61.15,61.18,60.98,61.14,28566.0,61.15,61.18,60.98,61.14,28566.0
2017-11-14 10:50:00,61.12,61.22,61.0,61.16,20862.0,61.12,61.22,61.0,61.16,20862.0
2017-11-14 11:00:00,61.14,61.19,60.98,61.04,16918.0,61.14,61.19,60.98,61.04,16918.0
2017-11-14 11:10:00,61.0,61.03,60.79,61.03,27402.0,61.0,61.03,60.79,61.03,27402.0
2017-11-14 11:20:00,61.0,61.05,60.86,61.03,15583.0,61.0,61.05,60.86,61.03,15583.0
2017-11-14 11:30:00,61.04,61.16,60.95,61.04,53276.0,61.04,61.16,60.95,61.04,53276.0
2017-11-14 11:40:00,61.04,61.12,60.8,61.01,23314.0,61.04,61.12,60.8,61.01,23314.0
2017-11-14 11:50:00,60.98,61.1,60.83,60.85,21970.0,60.98,61.1,60.83,60.85,21970.0
2017-11-14 12:00:00,60.9,61.08,60.84,60.99,18479.0,60.9,61.08,60.84,60.99,18479.0
2017-11-14 12:10:00,61.02,61.02,60.88,60.95,11100.0,61.02,61.02,60.88,60.95,11100.0
2017-11-14 12:20:00,60.96,60.99,60.92,60.96,11593.0,60.96,60.99,60.92,60.96,11593.0
2017-11-14 12:30:00,60.94,61.08,60.91,61.03,9900.0,60.94,61.08,60.91,61.03,9900.0
2017-11-14 12:40:00,61.02,61.11,60.96,60.96,12033.0,61.02,61.11,60.96,60.96,12033.0
2017-11-14 12:50:00,60.95,60.99,60.56,60.83,27340.0,60.95,60.99,60.56,60.83,27340.0
2017-11-14 13:00:00,60.81,61.03,60.68,60.94,12414.0,60.81,61.03,60.68,60.94,12414.0
2017-11-14 13:10:00,60.98,61.07,60.75,60.75,8285.0,60.98,61.07,60.75,60.75,8285.0
2017-11-14 13:20:00,60.77,61.03,60.76,60.93,11200.0,60.77,61.03,60.76,60.93,11200.0
2017-11-14 13:30:00,60.95,61.03,60.87,60.98,11086.0,60.95,61.03,60.87,60.98,11086.0
2017-11-14 13:40:00,61.02,61.19,61.02,61.15,15560.0,61.02,61.19,61.02,61.15,15560.0
2017-11-14 13:50:00,61.17,61.22,61.12,61.14,13421.0,61.17,61.22,61.12,61.14,13421.0
2017-11-14 14:00:00,61.18,61.32,61.12,61.27,14727.0,61.18,61.32,61.12,61.27,14727.0
2017-11-14 14:10:00,61.27,61.33,61.25,61.27,10405.0,61.27,61.33,61.25,61.27,10405.0
2017-11-14 14:20:00,61.25,61.32,61.24,61.27,12383.0,61.25,61.32,61.24,61.27,12383.0
2017-11-14 14:30:00,61.24,61.28,61.18,61.23,13528.0,61.24,61.28,61.18,61.23,13528.0
2017-11-14 14:40:00,61.23,61.28,61.22,61.22,14229.0,61.23,61.28,61.22,61.22,14229.0
2017-11-14 14:50:00,61.22,61.3,61.21,61.27,15978.0,61.22,61.3,61.21,61.27,15978.0
2017-11-14 15:00:00,61.27,61.37,61.27,61.36,18539.0,61.27,61.37,61.27,61.36,18539.0
2017-11-14 15:10:00,61.38,61.4,61.34,61.37,14739.0,61.38,61.4,61.34,61.37,14739.0
2017-11-14 15:20:00,61.36,61.41,61.32,61.33,17416.0,61.36,61.41,61.32,61.33,17416.0
2017-11-14 15:30:00,61.31,61.4,61.31,61.32,27192.0,61.31,61.4,61.31,61.32,27192.0
2017-11-14 15:40:00,61.3,61.38,61.19,61.38,40334.0,61.3,61.38,61.19,61.38,40334.0
2017-11-14 15:50:00,61.35,61.36,61.24,61.28,79516.0,61.35,61.36,61.24,61.28,79516.0
2017-11-15 09:30:00,60.75,60.92,60.53,60.58,52911.0,60.75,60.92,60.53,60.58,52911.0
2017-11-15 09:40:00,60.55,60.9,60.33,60.9,32814.0,60.55,60.9,60.33,60.9,32814.0
2017-11-15 09:50:00,60.85,61.37,60.67,61.37,56477.0,60.85,61.37,60.67,61.37,56477.0
2017-11-15 10:00:00,61.34,61.59,61.07,61.11,41408.0,61.34,61.59,61.07,61.11,41408.0
2017-11-15 10:10:00,61.1,61.25,60.95,61.02,76813.0,61.1,61.25,60.95,61.02,76813.0
2017-11-15 10:20:00,61.0,61.08,60.77,60.82,40466.0,61.0,61.08,60.77,60.82,40466.0
2017-11-15 10:30:00,60.82,60.9,60.66,60.8,39964.0,60.82,60.9,60.66,60.8,39964.0
2017-11-15 10:40:00,60.8,60.92,60.73,60.85,28349.0,60.8,60.92,60.73,60.85,28349.0
2017-11-15 10:50:00,60.8,61.05,60.77,61.0,16714.0,60.8,61.05,60.77,61.0,16714.0
2017-11-15 11:00:00,61.0,61.15,60.91,61.04,33778.0,61.0,61.15,60.91,61.04,33778.0
2017-11-15 11:10:00,61.06,61.12,61.0,61.07,21070.0,61.06,61.12,61.0,61.07,21070.0
2017-11-15 11:20:00,61.01,61.03,60.93,61.03,19772.0,61.01,61.03,60.93,61.03,19772.0
2017-11-15 11:30:00,61.0,61.04,60.81,60.86,12900.0,61.0,61.04,60.81,60.86,12900.0
2017-11-15 11:40:00,60.86,61.04,60.84,61.01,19965.0,60.86,61.04,60.84,61.01,19965.0
2017-11-15 11:50:00,61.01,61.05,60.86,60.96,9214.0,61.01,61.05,60.86,60.96,9214.0
2017-11-15 12:00:00,60.99,60.99,60.77,60.93,8899.0,60.99,60.99,60.77,60.93,8899.0
2017-11-15 12:10:00,60.95,61.02,60.88,60.96,22865.0,60.95,61.02,60.88,60.96,22865.0
2017-11-15 12:20:00,60.92,60.92,60.64,60.77,15618.0,60.92,60.92,60.64,60.77,15618.0
2017-11-15 12:30:00,60.78,61.09,60.76,61.09,9855.0,60.78,61.09,60.76,61.09,9855.0
2017-11-15 12:40:00,61.07,61.11,60.81,60.96,58473.0,61.07,61.11,60.81,60.96,58473.0
2017-11-15 12:50:00,60.93,61.0,60.86,60.93,12075.0,60.93,61.0,60.86,60.93,12075.0
2017-11-15 13:00:00,60.9,60.91,60.8,60.9,5437.0,60.9,60.91,60.8,60.9,5437.0
2017-11-15 13:10:00,60.92,60.92,60.74,60.8,20499.0,60.92,60.92,60.74,60.8,20499.0
2017-11-15 13:20:00,60.81,60.99,60.8,60.89,9612.0,60.81,60.99,60.8,60.89,9612.0
2017-11-15 13:30:00,60.89,60.9,60.8,60.86,10692.0,60.89,60.9,60.8,60.86,10692.0
2017-11-15 13:40:00,60.85,61.08,60.84,61.08,23923.0,60.85,61.08,60.84,61.08,23923.0
2017-11-15 13:50:00,61.03,61.06,60.98,61.06,11889.0,61.03,61.06,60.98,61.06,11889.0
2017-11-15 14:00:00,61.0,61.09,60.99,61.05,7700.0,61.0,61.09,60.99,61.05,7700.0
2017-11-15 14:10:00,61.0,61.0,60.68,60.96,32602.0,61.0,61.0,60.68,60.96,32602.0
2017-11-15 14:20:00,60.94,61.02,60.91,60.99,11154.0,60.94,61.02,60.91,60.99,11154.0
2017-11-15 14:30:00,61.0,61.12,61.0,61.06,14318.0,61.0,61.12,61.0,61.06,14318.0
2017-11-15 14:40:00,61.03,61.1,60.98,61.08,12320.0,61.03,61.1,60.98,61.08,12320.0
2017-11-15 14:50:00,61.09,61.12,61.01,61.03,8860.0,61.09,61.12,61.01,61.03,8860.0
2017-11-15 15:00:00,61.02,61.05,60.94,61.0,28061.0,61.02,61.05,60.94,61.0,28061.0
2017-11-15 15:10:00,61.01,61.01,60.89,60.93,26596.0,61.01,61.01,60.89,60.93,26596.0
2017-11-15 15:20:00,60.94,60.94,60.77,60.84,17165.0,60.94,60.94,60.77,60.84,17165.0
2017-11-15 15:30:00,60.82,60.91,60.76,60.84,24733.0,60.82,60.91,60.76,60.84,24733.0
2017-11-15 15:40:00,60.82,60.87,60.72,60.73,38422.0,60.82,60.87,60.72,60.73,38422.0
2017-11-15 15:50:00,60.75,60.86,60.56,60.6,164047.0,60.75,60.86,60.56,60.6,164047.0
2017-11-16 09:30:00,60.96,61.36,60.88,61.09,54547.0,60.96,61.36,60.88,61.09,54547.0
2017-11-16 09:40:00,61.09,61.2,60.6,60.83,56921.0,61.09,61.2,60.6,60.83,56921.0
2017-11-16 09:50:00,60.81,61.0,60.68,60.79,27259.0,60.81,61.0,60.68,60.79,27259.0
2017-11-16 10:00:00,60.77,61.11,60.75,60.98,39733.0,60.77,61.11,60.75,60.98,39733.0
2017-11-16 10:10:00,60.98,61.12,60.93,61.0,20642.0,60.98,61.12,60.93,61.0,20642.0
2017-11-16 10:20:00,60.99,61.12,60.93,61.05,14662.0,60.99,61.12,60.93,61.05,14662.0
2017-11-16 10:30:00,61.06,61.08,60.95,61.03,13567.0,61.06,61.08,60.95,61.03,13567.0
2017-11-16 10:40:00,61.06,61.15,61.0,61.14,20534.0,61.06,61.15,61.0,61.14,20534.0
2017-11-16 10:50:00,61.14,61.37,61.14,61.32,19150.0,61.14,61.37,61.14,61.32,19150.0
2017-11-16 11:00:00,61.34,61.37,61.13,61.18,22956.0,61.34,61.37,61.13,61.18,22956.0
2017-11-16 11:10:00,61.13,61.14,60.88,60.94,34266.0,61.13,61.14,60.88,60.94,34266.0
2017-11-16 11:20:00,60.99,61.15,60.91,60.94,18068.0,60.99,61.15,60.91,60.94,18068.0
2017-11-16 11:30:00,60.95,61.29,60.95,61.23,33692.0,60.95,61.29,60.95,61.23,33692.0
2017-11-16 11:40:00,61.24,61.27,61.17,61.2,13734.0,61.24,61.27,61.17,61.2,13734.0
2017-11-16 11:50:00,61.22,61.39,61.19,61.23,27100.0,61.22,61.39,61.19,61.23,27100.0
2017-11-16 12:00:00,61.23,61.36,61.23,61.34,12400.0,61.23,61.36,61.23,61.34,12400.0
2017-11-16 12:10:00,61.32,61.36,61.23,61.34,27117.0,61.32,61.36,61.23,61.34,27117.0
2017-11-16 12:20:00,61.36,61.45,61.33,61.42,16509.0,61.36,61.45,61.33,61.42,16509.0
2017-11-16 12:30:00,61.43,61.5,61.41,61.49,12491.0,61.43,61.5,61.41,61.49,12491.0
2017-11-16 12:40:00,61.47,61.47,61.36,61.44,12566.0,61.47,61.47,61.36,61.44,12566.0
2017-11-16 12:50:00,61.42,61.49,61.39,61.47,11559.0,61.42,61.49,61.39,61.47,11559.0
2017-11-16 13:00:00,61.49,61.56,61.44,61.48,21623.0,61.49,61.56,61.44,61.48,21623.0
2017-11-16 13:10:00,61.47,61.49,61.35,61.4,12327.0,61.47,61.49,61.35,61.4,12327.0
2017-11-16 13:20:00,61.4,61.47,61.36,61.45,10105.0,61.4,61.47,61.36,61.45,10105.0
2017-11-16 13:30:00,61.45,61.46,61.37,61.39,9401.0,61.45,61.46,61.37,61.39,9401.0
2017-11-16 13:40:00,61.41,61.48,61.36,61.4,13364.0,61.41,61.48,61.36,61.4,13364.0
2017-11-16 13:50:00,61.42,61.48,61.34,61.38,8464.0,61.42,61.48,61.34,61.38,8464.0
2017-11-16 14:00:00,61.4,61.41,61.35,61.35,10940.0,61.4,61.41,61.35,61.35,10940.0
2017-11-16 14:10:00,61.33,61.39,61.21,61.21,18050.0,61.33,61.39,61.21,61.21,18050.0
2017-11-16 14:20:00,61.21,61.28,61.15,61.15,11825.0,61.21,61.28,61.15,61.15,11825.0
2017-11-16 14:30:00,61.14,61.15,60.94,60.97,22568.0,61.14,61.15,60.94,60.97,22568.0
2017-11-16 14:40:00,60.97,60.98,60.73,60.82,35830.0,60.97,60.98,60.73,60.82,35830.0
2017-11-16 14:50:00,60.82,60.87,60.77,60.82,9489.0,60.82,60.87,60.77,60.82,9489.0
2017-11-16 15:00:00,60.79,60.88,60.79,60.81,11187.0,60.79,60.88,60.79,60.81,11187.0
2017-11-16 15:10:00,60.82,60.87,60.74,60.75,26530.0,60.82,60.87,60.74,60.75,26530.0
2017-11-16 15:20:00,60.74,60.74,60.62,60.64,29090.0,60.74,60.74,60.62,60.64,29090.0
2017-11-16 15:30:00,60.64,60.68,60.57,60.57,28567.0,60.64,60.68,60.57,60.57,28567.0
2017-11-16 15:40:00,60.57,60.65,60.49,60.56,51611.0,60.57,60.65,60.49,60.56,51611.0
2017-11-16 15:50:00,60.59,60.7,60.2,60.35,244248.0,60.59,60.7,60.2,60.35,244248.0
2017-11-17 09:30:00,60.8,60.8,60.35,60.45,50299.0,60.8,60.8,60.35,60.45,50299.0
2017-11-17 09:40:00,60.52,60.61,60.32,60.4,35544.0,60.52,60.61,60.32,60.4,35544.0
2017-11-17 09:50:00,60.44,60.55,60.3,60.35,13341.0,60.44,60.55,60.3,60.35,13341.0
2017-11-17 10:00:00,60.37,60.49,60.14,60.14,27426.0,60.37,60.49,60.14,60.14,27426.0
2017-11-17 10:10:00,60.14,60.14,59.53,59.7,113224.0,60.14,60.14,59.53,59.7,113224.0
2017-11-17 10:20:00,59.68,59.94,59.65,59.87,26634.0,59.68,59.94,59.65,59.87,26634.0
2017-11-17 10:30:00,59.88,59.98,59.78,59.87,14051.0,59.88,59.98,59.78,59.87,14051.0
2017-11-17 10:40:00,59.85,60.05,59.85,59.91,21430.0,59.85,60.05,59.85,59.91,21430.0
2017-11-17 10:50:00,59.93,60.04,59.93,60.0,13542.0,59.93,60.04,59.93,60.0,13542.0
2017-11-17 11:00:00,60.02,60.08,59.88,59.98,39048.0,60.02,60.08,59.88,59.98,39048.0
2017-11-17 11:10:00,59.96,60.24,59.86,60.24,26146.0,59.96,60.24,59.86,60.24,26146.0
2017-11-17 11:20:00,60.22,60.29,60.06,60.26,16652.0,60.22,60.29,60.06,60.26,16652.0
2017-11-17 11:30:00,60.31,60.31,60.07,60.19,8132.0,60.31,60.31,60.07,60.19,8132.0
2017-11-17 11:40:00,60.19,60.19,59.91,59.97,19530.0,60.19,60.19,59.91,59.97,19530.0
2017-11-17 11:50:00,59.98,60.14,59.97,60.1,16577.0,59.98,60.14,59.97,60.1,16577.0
2017-11-17 12:00:00,60.07,60.14,60.05,60.11,7130.0,60.07,60.14,60.05,60.11,7130.0
2017-11-17 12:10:00,60.11,60.12,59.97,60.07,18013.0,60.11,60.12,59.97,60.07,18013.0
2017-11-17 12:20:00,60.06,60.25,60.03,60.25,9156.0,60.06,60.25,60.03,60.25,9156.0
2017-11-17 12:30:00,60.25,60.29,60.1,60.2,13962.0,60.25,60.29,60.1,60.2,13962.0
2017-11-17 12:40:00,60.21,60.23,60.06,60.1,10908.0,60.21,60.23,60.06,60.1,10908.0
2017-11-17 12:50:00,60.12,60.21,60.12,60.19,12631.0,60.12,60.21,60.12,60.19,12631.0
2017-11-17 13:00:00,60.2,60.27,60.09,60.15,9365.0,60.2,60.27,60.09,60.15,9365.0
2017-11-17 13:10:00,60.14,60.26,60.1,60.23,10154.0,60.14,60.26,60.1,60.23,10154.0
2017-11-17 13:20:00,60.24,60.24,60.11,60.23,14469.0,60.24,60.24,60.11,60.23,14469.0
2017-11-17 13:30:00,60.24,60.27,60.22,60.23,8954.0,60.24,60.27,60.22,60.23,8954.0
2017-11-17 13:40:00,60.24,60.26,60.2,60.2,7095.0,60.24,60.26,60.2,60.2,7095.0
2017-11-17 13:50:00,60.2,60.23,60.16,60.2,20011.0,60.2,60.23,60.16,60.2,20011.0
2017-11-17 14:00:00,60.21,60.21,60.08,60.11,16843.0,60.21,60.21,60.08,60.11,16843.0
2017-11-17 14:10:00,60.12,60.19,60.1,60.1,7655.0,60.12,60.19,60.1,60.1,7655.0
2017-11-17 14:20:00,60.1,60.15,60.04,60.08,15159.0,60.1,60.15,60.04,60.08,15159.0
2017-11-17 14:30:00,60.07,60.13,60.05,60.08,8209.0,60.07,60.13,60.05,60.08,8209.0
2017-11-17 14:40:00,60.07,60.33,60.04,60.28,39361.0,60.07,60.33,60.04,60.28,39361.0
2017-11-17 14:50:00,60.28,60.4,60.28,60.33,17118.0,60.28,60.4,60.28,60.33,17118.0
2017-11-17 15:00:00,60.34,60.38,60.27,60.36,11211.0,60.34,60.38,60.27,60.36,11211.0
2017-11-17 15:10:00,60.35,60.39,60.25,60.31,17266.0,60.35,60.39,60.25,60.31,17266.0
2017-11-17 15:20:00,60.33,60.5,60.29,60.49,38437.0,60.33,60.5,60.29,60.49,38437.0
2017-11-17 15:30:00,60.48,60.49,60.33,60.36,44032.0,60.48,60.49,60.33,60.36,44032.0
2017-11-17 15:40:00,60.37,60.37,60.15,60.22,52866.0,60.37,60.37,60.15,60.22,52866.0
2017-11-17 15:50:00,60.23,60.36,60.11,60.17,148151.0,60.23,60.36,60.11,60.17,148151.0
2017-11-20 09:30:00,60.37,60.6,59.8,60.04,40361.0,60.37,60.6,59.8,60.04,40361.0
2017-11-20 09:40:00,60.11,60.14,59.91,59.94,29404.0,60.11,60.14,59.91,59.94,29404.0
2017-11-20 09:50:00,59.97,60.0,59.85,59.87,48401.0,59.97,60.0,59.85,59.87,48401.0
2017-11-20 10:00:00,59.9,59.95,59.67,59.77,30971.0,59.9,59.95,59.67,59.77,30971.0
2017-11-20 10:10:00,59.76,59.88,59.69,59.86,35709.0,59.76,59.88,59.69,59.86,35709.0
2017-11-20 10:20:00,59.87,60.11,59.85,60.09,13325.0,59.87,60.11,59.85,60.09,13325.0
2017-11-20 10:30:00,60.08,60.13,60.0,60.02,17336.0,60.08,60.13,60.0,60.02,17336.0
2017-11-20 10:40:00,60.02,60.2,60.0,60.2,12255.0,60.02,60.2,60.0,60.2,12255.0
2017-11-20 10:50:00,60.15,60.21,60.1,60.11,14270.0,60.15,60.21,60.1,60.11,14270.0
2017-11-20 11:00:00,60.14,60.33,60.13,60.2,19574.0,60.14,60.33,60.13,60.2,19574.0
2017-11-20 11:10:00,60.21,60.25,60.18,60.19,9655.0,60.21,60.25,60.18,60.19,9655.0
2017-11-20 11:20:00,60.2,60.25,60.16,60.21,13840.0,60.2,60.25,60.16,60.21,13840.0
2017-11-20 11:30:00,60.21,60.25,60.18,60.23,9380.0,60.21,60.25,60.18,60.23,9380.0
2017-11-20 11:40:00,60.25,60.3,60.17,60.2,12009.0,60.25,60.3,60.17,60.2,12009.0
2017-11-20 11:50:00,60.2,60.24,60.15,60.23,12555.0,60.2,60.24,60.15,60.23,12555.0
2017-11-20 12:00:00,60.21,60.38,60.21,60.34,23238.0,60.21,60.38,60.21,60.34,23238.0
2017-11-20 12:10:00,60.34,60.41,60.25,60.31,29297.0,60.34,60.41,60.25,60.31,29297.0
2017-11-20 12:20:00,60.33,60.42,60.21,60.3,21669.0,60.33,60.42,60.21,60.3,21669.0
2017-11-20 12:30:00,60.32,60.33,60.26,60.28,25949.0,60.32,60.33,60.26,60.28,25949.0
2017-11-20 12:40:00,60.28,60.3,60.2,60.24,22025.0,60.28,60.3,60.2,60.24,22025.0
2017-11-20 12:50:00,60.26,60.32,60.25,60.32,6310.0,60.26,60.32,60.25,60.32,6310.0
2017-11-20 13:00:00,60.34,60.5,60.31,60.49,12926.0,60.34,60.5,60.31,60.49,12926.0
2017-11-20 13:10:00,60.5,60.51,60.33,60.38,50776.0,60.5,60.51,60.33,60.38,50776.0
2017-11-20 13:20:00,60.36,60.39,60.33,60.38,6767.0,60.36,60.39,60.33,60.38,6767.0
2017-11-20 13:30:00,60.39,60.39,60.32,60.33,5995.0,60.39,60.39,60.32,60.33,5995.0
2017-11-20 13:40:00,60.32,60.36,60.3,60.34,10475.0,60.32,60.36,60.3,60.34,10475.0
2017-11-20 13:50:00,60.32,60.38,60.32,60.37,8898.0,60.32,60.38,60.32,60.37,8898.0
2017-11-20 14:00:00,60.37,60.43,60.34,60.43,17337.0,60.37,60.43,60.34,60.43,17337.0
2017-11-20 14:10:00,60.42,60.65,60.42,60.62,21104.0,60.42,60.65,60.42,60.62,21104.0
2017-11-20 14:20:00,60.62,60.76,60.58,60.76,17129.0,60.62,60.76,60.58,60.76,17129.0
2017-11-20 14:30:00,60.76,60.88,60.64,60.81,36681.0,60.76,60.88,60.64,60.81,36681.0
2017-11-20 14:40:00,60.8,60.8,60.69,60.72,11222.0,60.8,60.8,60.69,60.72,11222.0
2017-11-20 14:50:00,60.69,60.76,60.64,60.64,17470.0,60.69,60.76,60.64,60.64,17470.0
2017-11-20 15:00:00,60.65,60.72,60.63,60.72,9959.0,60.65,60.72,60.63,60.72,9959.0
2017-11-20 15:10:00,60.72,60.81,60.69,60.81,15515.0,60.72,60.81,60.69,60.81,15515.0
2017-11-20 15:20:00,60.81,60.94,60.8,60.84,32121.0,60.81,60.94,60.8,60.84,32121.0
2017-11-20 15:30:00,60.85,60.95,60.84,60.95,31846.0,60.85,60.95,60.84,60.95,31846.0
2017-11-20 15:40:00,60.95,61.12,60.93,61.1,60218.0,60.95,61.12,60.93,61.1,60218.0
2017-11-20 15:50:00,61.1,61.15,61.04,61.05,91445.0,61.1,61.15,61.04,61.05,91445.0
2017-11-21 09:30:00,61.38,61.45,61.0,61.01,63042.0,61.38,61.45,61.0,61.01,63042.0
2017-11-21 09:40:00,60.97,61.48,60.86,61.44,45098.0,60.97,61.48,60.86,61.44,45098.0
2017-11-21 09:50:00,61.46,61.49,61.1,61.11,37185.0,61.46,61.49,61.1,61.11,37185.0
2017-11-21 10:00:00,61.14,61.17,60.61,60.8,41797.0,61.14,61.17,60.61,60.8,41797.0
2017-11-21 10:10:00,60.86,60.86,60.45,60.79,43415.0,60.86,60.86,60.45,60.79,43415.0
2017-11-21 10:20:00,60.79,60.83,60.5,60.6,30659.0,60.79,60.83,60.5,60.6,30659.0
2017-11-21 10:30:00,60.55,60.65,60.51,60.53,18103.0,60.55,60.65,60.51,60.53,18103.0
2017-11-21 10:40:00,60.54,60.57,60.21,60.24,29163.0,60.54,60.57,60.21,60.24,29163.0
2017-11-21 10:50:00,60.26,60.62,60.26,60.59,14823.0,60.26,60.62,60.26,60.59,14823.0
2017-11-21 11:00:00,60.6,60.61,60.5,60.52,12261.0,60.6,60.61,60.5,60.52,12261.0
2017-11-21 11:10:00,60.55,60.55,60.27,60.39,28770.0,60.55,60.55,60.27,60.39,28770.0
2017-11-21 11:20:00,60.38,60.46,60.34,60.34,7296.0,60.38,60.46,60.34,60.34,7296.0
2017-11-21 11:30:00,60.33,60.34,60.21,60.29,17138.0,60.33,60.34,60.21,60.29,17138.0
2017-11-21 11:40:00,60.32,60.35,60.25,60.35,12841.0,60.32,60.35,60.25,60.35,12841.0
2017-11-21 11:50:00,60.39,60.51,60.38,60.5,9287.0,60.39,60.51,60.38,60.5,9287.0
2017-11-21 12:00:00,60.49,60.5,60.26,60.27,17803.0,60.49,60.5,60.26,60.27,17803.0
2017-11-21 12:10:00,60.25,60.31,60.21,60.25,22042.0,60.25,60.31,60.21,60.25,22042.0
2017-11-21 12:20:00,60.25,60.28,60.1,60.1,17736.0,60.25,60.28,60.1,60.1,17736.0
2017-11-21 12:30:00,60.11,60.25,60.1,60.25,24745.0,60.11,60.25,60.1,60.25,24745.0
2017-11-21 12:40:00,60.24,60.24,60.18,60.2,5612.0,60.24,60.24,60.18,60.2,5612.0
2017-11-21 12:50:00,60.2,60.21,60.12,60.13,7430.0,60.2,60.21,60.12,60.13,7430.0
2017-11-21 13:00:00,60.12,60.17,60.1,60.13,9630.0,60.12,60.17,60.1,60.13,9630.0
2017-11-21 13:10:00,60.13,60.22,60.09,60.2,18924.0,60.13,60.22,60.09,60.2,18924.0
2017-11-21 13:20:00,60.19,60.22,59.98,60.0,15464.0,60.19,60.22,59.98,60.0,15464.0
2017-11-21 13:30:00,60.0,60.17,60.0,60.05,8651.0,60.0,60.17,60.0,60.05,8651.0
2017-11-21 13:40:00,60.05,60.1,59.96,60.02,17461.0,60.05,60.1,59.96,60.02,17461.0
2017-11-21 13:50:00,60.03,60.08,59.95,59.96,17347.0,60.03,60.08,59.95,59.96,17347.0
2017-11-21 14:00:00,59.95,60.14,59.95,60.11,14702.0,59.95,60.14,59.95,60.11,14702.0
2017-11-21 14:10:00,60.13,60.15,60.05,60.12,12423.0,60.13,60.15,60.05,60.12,12423.0
2017-11-21 14:20:00,60.15,60.27,60.11,60.23,12656.0,60.15,60.27,60.11,60.23,12656.0
2017-11-21 14:30:00,60.25,60.29,60.23,60.27,7364.0,60.25,60.29,60.23,60.27,7364.0
2017-11-21 14:40:00,60.28,60.32,60.22,60.22,8841.0,60.28,60.32,60.22,60.22,8841.0
2017-11-21 14:50:00,60.22,60.33,60.2,60.33,16700.0,60.22,60.33,60.2,60.33,16700.0
2017-11-21 15:00:00,60.34,60.39,60.32,60.37,15886.0,60.34,60.39,60.32,60.37,15886.0
2017-11-21 15:10:00,60.36,60.36,60.25,60.3,11925.0,60.36,60.36,60.25,60.3,11925.0
2017-11-21 15:20:00,60.29,60.33,60.25,60.3,15267.0,60.29,60.33,60.25,60.3,15267.0
2017-11-21 15:30:00,60.3,60.3,60.21,60.23,23099.0,60.3,60.3,60.21,60.23,23099.0
2017-11-21 15:40:00,60.24,60.24,60.13,60.16,30979.0,60.24,60.24,60.13,60.16,30979.0
2017-11-21 15:50:00,60.18,60.31,60.17,60.24,95430.0,60.18,60.31,60.17,60.24,95430.0
2017-11-22 09:30:00,60.11,60.25,59.87,59.87,43516.0,60.11,60.25,59.87,59.87,43516.0
2017-11-22 09:40:00,59.84,59.9,59.6,59.78,30302.0,59.84,59.9,59.6,59.78,30302.0
2017-11-22 09:50:00,59.73,59.86,59.66,59.72,16813.0,59.73,59.86,59.66,59.72,16813.0
2017-11-22 10:00:00,59.73,59.95,59.73,59.88,14881.0,59.73,59.95,59.73,59.88,14881.0
2017-11-22 10:10:00,59.87,59.97,59.74,59.76,21466.0,59.87,59.97,59.74,59.76,21466.0
2017-11-22 10:20:00,59.76,59.82,59.6,59.69,13995.0,59.76,59.82,59.6,59.69,13995.0
2017-11-22 10:30:00,59.66,59.69,59.54,59.65,26658.0,59.66,59.69,59.54,59.65,26658.0
2017-11-22 10:40:00,59.64,59.85,59.61,59.73,18798.0,59.64,59.85,59.61,59.73,18798.0
2017-11-22 10:50:00,59.69,59.83,59.69,59.81,14018.0,59.69,59.83,59.69,59.81,14018.0
2017-11-22 11:00:00,59.81,59.99,59.75,59.86,22257.0,59.81,59.99,59.75,59.86,22257.0
2017-11-22 11:10:00,59.9,60.19,59.9,59.98,40367.0,59.9,60.19,59.9,59.98,40367.0
2017-11-22 11:20:00,60.0,60.01,59.83,60.01,12329.0,60.0,60.01,59.83,60.01,12329.0
2017-11-22 11:30:00,59.98,60.05,59.88,59.98,9758.0,59.98,60.05,59.88,59.98,9758.0
2017-11-22 11:40:00,59.95,60.05,59.9,59.97,8596.0,59.95,60.05,59.9,59.97,8596.0
2017-11-22 11:50:00,59.96,60.27,59.96,60.19,16682.0,59.96,60.27,59.96,60.19,16682.0
2017-11-22 12:00:00,60.18,60.5,60.17,60.47,22549.0,60.18,60.5,60.17,60.47,22549.0
2017-11-22 12:10:00,60.45,60.56,60.28,60.3,18360.0,60.45,60.56,60.28,60.3,18360.0
2017-11-22 12:20:00,60.28,60.36,60.22,60.23,11269.0,60.28,60.36,60.22,60.23,11269.0
2017-11-22 12:30:00,60.21,60.26,60.13,60.15,10392.0,60.21,60.26,60.13,60.15,10392.0
2017-11-22 12:40:00,60.11,60.17,60.08,60.08,5599.0,60.11,60.17,60.08,60.08,5599.0
2017-11-22 12:50:00,60.11,60.38,60.09,60.35,9650.0,60.11,60.38,60.09,60.35,9650.0
2017-11-22 13:00:00,60.35,60.43,60.28,60.38,10887.0,60.35,60.43,60.28,60.38,10887.0
2017-11-22 13:10:00,60.36,60.51,60.35,60.41,7452.0,60.36,60.51,60.35,60.41,7452.0
2017-11-22 13:20:00,60.39,60.47,60.34,60.46,14145.0,60.39,60.47,60.34,60.46,14145.0
2017-11-22 13:30:00,60.49,60.54,60.44,60.52,13806.0,60.49,60.54,60.44,60.52,13806.0
2017-11-22 13:40:00,60.5,60.51,60.35,60.37,22173.0,60.5,60.51,60.35,60.37,22173.0
2017-11-22 13:50:00,60.37,60.7,60.36,60.7,26353.0,60.37,60.7,60.36,60.7,26353.0
2017-11-22 14:00:00,60.7,60.82,60.7,60.79,22283.0,60.7,60.82,60.7,60.79,22283.0
2017-11-22 14:10:00,60.8,60.82,60.64,60.68,10651.0,60.8,60.82,60.64,60.68,10651.0
2017-11-22 14:20:00,60.7,60.71,60.6,60.63,16632.0,60.7,60.71,60.6,60.63,16632.0
2017-11-22 14:30:00,60.65,60.83,60.62,60.76,20297.0,60.65,60.83,60.62,60.76,20297.0
2017-11-22 14:40:00,60.77,60.8,60.71,60.78,11980.0,60.77,60.8,60.71,60.78,11980.0
2017-11-22 14:50:00,60.77,60.84,60.73,60.76,19556.0,60.77,60.84,60.73,60.76,19556.0
2017-11-22 15:00:00,60.75,60.76,60.53,60.53,19721.0,60.75,60.76,60.53,60.53,19721.0
2017-11-22 15:10:00,60.52,60.59,60.45,60.54,18391.0,60.52,60.59,60.45,60.54,18391.0
2017-11-22 15:20:00,60.57,60.69,60.5,60.69,17398.0,60.57,60.69,60.5,60.69,17398.0
2017-11-22 15:30:00,60.67,60.69,60.48,60.55,25537.0,60.67,60.69,60.48,60.55,25537.0
2017-11-22 15:40:00,60.57,60.57,60.45,60.53,26696.0,60.57,60.57,60.45,60.53,26696.0
2017-11-22 15:50:00,60.55,60.61,60.43,60.5,57975.0,60.55,60.61,60.43,60.5,57975.0
2017-11-24 09:30:00,60.83,60.94,60.58,60.62,17416.0,60.83,60.94,60.58,60.62,17416.0
2017-11-24 09:40:00,60.62,60.74,60.52,60.6,13500.0,60.62,60.74,60.52,60.6,13500.0
2017-11-24 09:50:00,60.55,60.94,60.55,60.91,16525.0,60.55,60.94,60.55,60.91,16525.0
2017-11-24 10:00:00,60.89,60.94,60.56,60.59,16494.0,60.89,60.94,60.56,60.59,16494.0
2017-11-24 10:10:00,60.59,60.63,60.31,60.47,16389.0,60.59,60.63,60.31,60.47,16389.0
2017-11-24 10:20:00,60.48,60.51,60.17,60.41,28229.0,60.48,60.51,60.17,60.41,28229.0
2017-11-24 10:30:00,60.4,60.59,60.39,60.54,14762.0,60.4,60.59,60.39,60.54,14762.0
2017-11-24 10:40:00,60.53,60.6,60.45,60.57,12788.0,60.53,60.6,60.45,60.57,12788.0
2017-11-24 10:50:00,60.6,60.74,60.59,60.64,15906.0,60.6,60.74,60.59,60.64,15906.0
2017-11-24 11:00:00,60.67,60.84,60.65,60.74,12033.0,60.67,60.84,60.65,60.74,12033.0
2017-11-24 11:10:00,60.8,60.82,60.72,60.76,12130.0,60.8,60.82,60.72,60.76,12130.0
2017-11-24 11:20:00,60.77,60.85,60.73,60.8,12400.0,60.77,60.85,60.73,60.8,12400.0
2017-11-24 11:30:00,60.82,60.93,60.82,60.93,14622.0,60.82,60.93,60.82,60.93,14622.0
2017-11-24 11:40:00,60.93,60.96,60.62,60.64,64971.0,60.93,60.96,60.62,60.64,64971.0
2017-11-24 11:50:00,60.62,60.8,60.62,60.78,7470.0,60.62,60.8,60.62,60.78,7470.0
2017-11-24 12:00:00,60.79,60.8,60.68,60.76,7753.0,60.79,60.8,60.68,60.76,7753.0
2017-11-24 12:10:00,60.76,60.78,60.69,60.76,5618.0,60.76,60.78,60.69,60.76,5618.0
2017-11-24 12:20:00,60.77,60.77,60.64,60.71,10898.0,60.77,60.77,60.64,60.71,10898.0
2017-11-24 12:30:00,60.72,60.72,60.62,60.67,11166.0,60.72,60.72,60.62,60.67,11166.0
2017-11-24 12:40:00,60.68,60.68,60.62,60.65,24164.0,60.68,60.68,60.62,60.65,24164.0
2017-11-24 12:50:00,60.66,60.67,60.59,60.6,42704.0,60.66,60.67,60.59,60.6,42704.0
2017-11-27 09:30:00,60.83,60.93,60.35,60.4,35677.0,60.83,60.93,60.35,60.4,35677.0
2017-11-27 09:40:00,60.48,60.69,60.29,60.29,30915.0,60.48,60.69,60.29,60.29,30915.0
2017-11-27 09:50:00,60.28,60.52,60.28,60.44,34322.0,60.28,60.52,60.28,60.44,34322.0
2017-11-27 10:00:00,60.46,60.81,60.43,60.69,28362.0,60.46,60.81,60.43,60.69,28362.0
2017-11-27 10:10:00,60.76,61.89,60.74,61.89,150673.0,60.76,61.89,60.74,61.89,150673.0
2017-11-27 10:20:00,61.87,62.85,61.81,62.78,233150.0,61.87,62.85,61.81,62.78,233150.0
2017-11-27 10:30:00,62.81,63.1,62.5,62.53,195939.0,62.81,63.1,62.5,62.53,195939.0
2017-11-27 10:40:00,62.58,62.74,62.11,62.12,111835.0,62.58,62.74,62.11,62.12,111835.0
2017-11-27 10:50:00,62.14,62.53,62.12,62.42,71766.0,62.14,62.53,62.12,62.42,71766.0
2017-11-27 11:00:00,62.39,62.43,62.19,62.27,38251.0,62.39,62.43,62.19,62.27,38251.0
2017-11-27 11:10:00,62.23,62.29,61.72,61.91,94715.0,62.23,62.29,61.72,61.91,94715.0
2017-11-27 11:20:00,61.85,61.89,61.51,61.51,36733.0,61.85,61.89,61.51,61.51,36733.0
2017-11-27 11:30:00,61.53,61.65,61.33,61.33,51651.0,61.53,61.65,61.33,61.33,51651.0
2017-11-27 11:40:00,61.34,61.57,61.31,61.55,13830.0,61.34,61.57,61.31,61.55,13830.0
2017-11-27 11:50:00,61.56,61.87,61.56,61.87,35441.0,61.56,61.87,61.56,61.87,35441.0
2017-11-27 12:00:00,61.82,61.82,61.36,61.37,30596.0,61.82,61.82,61.36,61.37,30596.0
2017-11-27 12:10:00,61.36,61.4,61.08,61.13,26559.0,61.36,61.4,61.08,61.13,26559.0
2017-11-27 12:20:00,61.13,61.48,61.13,61.48,15001.0,61.13,61.48,61.13,61.48,15001.0
2017-11-27 12:30:00,61.49,61.64,61.4,61.49,24910.0,61.49,61.64,61.4,61.49,24910.0
2017-11-27 12:40:00,61.43,61.54,61.4,61.46,26256.0,61.43,61.54,61.4,61.46,26256.0
2017-11-27 12:50:00,61.47,61.63,61.46,61.62,10816.0,61.47,61.63,61.46,61.62,10816.0
2017-11-27 13:00:00,61.65,61.71,61.44,61.44,27276.0,61.65,61.71,61.44,61.44,27276.0
2017-11-27 13:10:00,61.43,61.47,61.34,61.38,3858.0,61.43,61.47,61.34,61.38,3858.0
2017-11-27 13:20:00,61.38,61.44,61.29,61.32,7191.0,61.38,61.44,61.29,61.32,7191.0
2017-11-27 13:30:00,61.38,61.43,61.32,61.33,17295.0,61.38,61.43,61.32,61.33,17295.0
2017-11-27 13:40:00,61.37,61.57,61.36,61.52,21727.0,61.37,61.57,61.36,61.52,21727.0
2017-11-27 13:50:00,61.52,61.61,61.46,61.48,11430.0,61.52,61.61,61.46,61.48,11430.0
2017-11-27 14:00:00,61.5,61.57,61.44,61.46,10581.0,61.5,61.57,61.44,61.46,10581.0
2017-11-27 14:10:00,61.44,61.44,61.36,61.38,6624.0,61.44,61.44,61.36,61.38,6624.0
2017-11-27 14:20:00,61.39,61.46,61.33,61.41,9768.0,61.39,61.46,61.33,61.41,9768.0
2017-11-27 14:30:00,61.39,61.59,61.38,61.53,13910.0,61.39,61.59,61.38,61.53,13910.0
2017-11-27 14:40:00,61.58,61.7,61.51,61.65,14376.0,61.58,61.7,61.51,61.65,14376.0
2017-11-27 14:50:00,61.64,61.87,61.63,61.85,23233.0,61.64,61.87,61.63,61.85,23233.0
2017-11-27 15:00:00,61.89,61.98,61.72,61.82,31951.0,61.89,61.98,61.72,61.82,31951.0
2017-11-27 15:10:00,61.84,61.93,61.8,61.83,28893.0,61.84,61.93,61.8,61.83,28893.0
2017-11-27 15:20:00,61.85,61.94,61.76,61.83,21952.0,61.85,61.94,61.76,61.83,21952.0
2017-11-27 15:30:00,61.83,62.05,61.83,61.95,45919.0,61.83,62.05,61.83,61.95,45919.0
2017-11-27 15:40:00,61.94,62.03,61.67,61.67,74933.0,61.94,62.03,61.67,61.67,74933.0
2017-11-27 15:50:00,61.67,61.74,61.63,61.65,90421.0,61.67,61.74,61.63,61.65,90421.0
2017-11-28 09:30:00,62.0,62.12,61.5,61.8,48562.0,62.0,62.12,61.5,61.8,48562.0
2017-11-28 09:40:00,61.76,62.19,61.61,62.02,67601.0,61.76,62.19,61.61,62.02,67601.0
2017-11-28 09:50:00,62.04,62.37,62.01,62.05,57539.0,62.04,62.37,62.01,62.05,57539.0
2017-11-28 10:00:00,62.04,62.25,61.89,62.0,25540.0,62.04,62.25,61.89,62.0,25540.0
2017-11-28 10:10:00,62.01,62.11,61.93,61.93,26253.0,62.01,62.11,61.93,61.93,26253.0
2017-11-28 10:20:00,61.91,62.0,61.79,61.81,20966.0,61.91,62.0,61.79,61.81,20966.0
2017-11-28 10:30:00,61.8,61.92,61.79,61.88,17549.0,61.8,61.92,61.79,61.88,17549.0
2017-11-28 10:40:00,61.88,61.93,61.85,61.91,12093.0,61.88,61.93,61.85,61.91,12093.0
2017-11-28 10:50:00,61.93,61.94,61.88,61.94,9671.0,61.93,61.94,61.88,61.94,9671.0
2017-11-28 11:00:00,61.94,62.44,61.94,62.2,64889.0,61.94,62.44,61.94,62.2,64889.0
2017-11-28 11:10:00,62.15,62.2,62.04,62.06,14237.0,62.15,62.2,62.04,62.06,14237.0
2017-11-28 11:20:00,62.12,62.47,62.11,62.39,44353.0,62.12,62.47,62.11,62.39,44353.0
2017-11-28 11:30:00,62.4,62.45,62.3,62.37,19992.0,62.4,62.45,62.3,62.37,19992.0
2017-11-28 11:40:00,62.39,62.4,62.14,62.24,25242.0,62.39,62.4,62.14,62.24,25242.0
2017-11-28 11:50:00,62.25,62.32,62.22,62.28,10334.0,62.25,62.32,62.22,62.28,10334.0
2017-11-28 12:00:00,62.28,62.38,62.22,62.29,30740.0,62.28,62.38,62.22,62.29,30740.0
2017-11-28 12:10:00,62.29,62.6,62.29,62.52,42071.0,62.29,62.6,62.29,62.52,42071.0
2017-11-28 12:20:00,62.51,62.54,62.31,62.31,18074.0,62.51,62.54,62.31,62.31,18074.0
2017-11-28 12:30:00,62.3,62.5,62.3,62.33,21184.0,62.3,62.5,62.3,62.33,21184.0
2017-11-28 12:40:00,62.38,62.38,62.16,62.16,15519.0,62.38,62.38,62.16,62.16,15519.0
2017-11-28 12:50:00,62.16,62.24,62.09,62.18,9014.0,62.16,62.24,62.09,62.18,9014.0
2017-11-28 13:00:00,62.2,62.33,62.19,62.29,7994.0,62.2,62.33,62.19,62.29,7994.0
2017-11-28 13:10:00,62.32,62.32,62.18,62.21,7663.0,62.32,62.32,62.18,62.21,7663.0
2017-11-28 13:20:00,62.23,62.25,61.93,62.17,34033.0,62.23,62.25,61.93,62.17,34033.0
2017-11-28 13:30:00,62.17,62.2,62.01,62.01,12561.0,62.17,62.2,62.01,62.01,12561.0
2017-11-28 13:40:00,62.07,62.15,62.01,62.01,11234.0,62.07,62.15,62.01,62.01,11234.0
2017-11-28 13:50:00,62.04,62.12,61.7,61.71,41700.0,62.04,62.12,61.7,61.71,41700.0
2017-11-28 14:00:00,61.73,61.82,61.56,61.81,36875.0,61.73,61.82,61.56,61.81,36875.0
2017-11-28 14:10:00,61.8,62.04,61.7,61.94,27083.0,61.8,62.04,61.7,61.94,27083.0
2017-11-28 14:20:00,61.96,62.06,61.92,61.94,19129.0,61.96,62.06,61.92,61.94,19129.0
2017-11-28 14:30:00,61.97,62.3,61.94,62.25,22668.0,61.97,62.3,61.94,62.25,22668.0
2017-11-28 14:40:00,62.26,62.44,62.25,62.26,44220.0,62.26,62.44,62.25,62.26,44220.0
2017-11-28 14:50:00,62.26,62.35,62.18,62.25,16590.0,62.26,62.35,62.18,62.25,16590.0
2017-11-28 15:00:00,62.25,62.36,62.22,62.33,25913.0,62.25,62.36,62.22,62.33,25913.0
2017-11-28 15:10:00,62.35,62.44,62.35,62.44,39935.0,62.35,62.44,62.35,62.44,39935.0
2017-11-28 15:20:00,62.42,62.44,62.34,62.36,31164.0,62.42,62.44,62.34,62.36,31164.0
2017-11-28 15:30:00,62.38,62.44,62.27,62.34,35531.0,62.38,62.44,62.27,62.34,35531.0
2017-11-28 15:40:00,62.34,62.41,62.18,62.18,48092.0,62.34,62.41,62.18,62.18,48092.0
2017-11-28 15:50:00,62.17,62.23,62.06,62.12,71584.0,62.17,62.23,62.06,62.12,71584.0
2017-11-29 09:30:00,62.06,62.43,61.82,61.93,61618.0,62.06,62.43,61.82,61.93,61618.0
2017-11-29 09:40:00,61.88,62.0,61.12,61.27,72472.0,61.88,62.0,61.12,61.27,72472.0
2017-11-29 09:50:00,61.16,61.33,60.21,60.49,108582.0,61.16,61.33,60.21,60.49,108582.0
2017-11-29 10:00:00,60.5,60.5,59.67,60.02,128028.0,60.5,60.5,59.67,60.02,128028.0
2017-11-29 10:10:00,60.09,60.25,59.67,59.7,69935.0,60.09,60.25,59.67,59.7,69935.0
2017-11-29 10:20:00,59.66,59.76,58.86,59.15,146853.0,59.66,59.76,58.86,59.15,146853.0
2017-11-29 10:30:00,59.15,59.4,58.77,59.29,53284.0,59.15,59.4,58.77,59.29,53284.0
2017-11-29 10:40:00,59.28,59.78,59.16,59.56,62465.0,59.28,59.78,59.16,59.56,62465.0
2017-11-29 10:50:00,59.57,59.88,59.43,59.59,47670.0,59.57,59.88,59.43,59.59,47670.0
2017-11-29 11:00:00,59.65,59.73,59.32,59.36,30550.0,59.65,59.73,59.32,59.36,30550.0
2017-11-29 11:10:00,59.36,59.82,59.33,59.8,29756.0,59.36,59.82,59.33,59.8,29756.0
2017-11-29 11:20:00,59.85,59.88,59.61,59.87,29074.0,59.85,59.88,59.61,59.87,29074.0
2017-11-29 11:30:00,59.87,60.14,59.79,60.07,36818.0,59.87,60.14,59.79,60.07,36818.0
2017-11-29 11:40:00,60.13,60.13,59.45,59.45,26262.0,60.13,60.13,59.45,59.45,26262.0
2017-11-29 11:50:00,59.48,59.65,59.4,59.41,16159.0,59.48,59.65,59.4,59.41,16159.0
2017-11-29 12:00:00,59.41,59.61,59.3,59.35,25734.0,59.41,59.61,59.3,59.35,25734.0
2017-11-29 12:10:00,59.36,59.87,59.36,59.76,33379.0,59.36,59.87,59.36,59.76,33379.0
2017-11-29 12:20:00,59.76,59.81,59.59,59.81,17730.0,59.76,59.81,59.59,59.81,17730.0
2017-11-29 12:30:00,59.82,60.21,59.78,60.21,32690.0,59.82,60.21,59.78,60.21,32690.0
2017-11-29 12:40:00,60.21,60.22,60.03,60.19,14645.0,60.21,60.22,60.03,60.19,14645.0
2017-11-29 12:50:00,60.21,60.27,60.04,60.05,13954.0,60.21,60.27,60.04,60.05,13954.0
2017-11-29 13:00:00,60.11,60.15,60.07,60.15,6600.0,60.11,60.15,60.07,60.15,6600.0
2017-11-29 13:10:00,60.16,60.44,60.16,60.4,13140.0,60.16,60.44,60.16,60.4,13140.0
2017-11-29 13:20:00,60.46,60.68,60.4,60.45,25759.0,60.46,60.68,60.4,60.45,25759.0
2017-11-29 13:30:00,60.58,60.72,60.45,60.47,22047.0,60.58,60.72,60.45,60.47,22047.0
2017-11-29 13:40:00,60.47,60.52,60.4,60.52,11153.0,60.47,60.52,60.4,60.52,11153.0
2017-11-29 13:50:00,60.49,60.5,60.07,60.13,22499.0,60.49,60.5,60.07,60.13,22499.0
2017-11-29 14:00:00,60.14,60.18,60.01,60.06,12931.0,60.14,60.18,60.01,60.06,12931.0
2017-11-29 14:10:00,60.07,60.16,59.87,59.89,35968.0,60.07,60.16,59.87,59.89,35968.0
2017-11-29 14:20:00,59.9,59.92,59.69,59.82,22553.0,59.9,59.92,59.69,59.82,22553.0
2017-11-29 14:30:00,59.79,59.79,59.64,59.7,13557.0,59.79,59.79,59.64,59.7,13557.0
2017-11-29 14:40:00,59.73,59.82,59.64,59.8,16458.0,59.73,59.82,59.64,59.8,16458.0
2017-11-29 14:50:00,59.78,59.97,59.73,59.82,72950.0,59.78,59.97,59.73,59.82,72950.0
2017-11-29 15:00:00,59.81,60.08,59.81,59.85,17222.0,59.81,60.08,59.81,59.85,17222.0
2017-11-29 15:10:00,59.85,59.9,59.7,59.74,36846.0,59.85,59.9,59.7,59.74,36846.0
2017-11-29 15:20:00,59.7,60.0,59.68,60.0,33774.0,59.7,60.0,59.68,60.0,33774.0
2017-11-29 15:30:00,60.0,60.17,59.89,60.0,33427.0,60.0,60.17,59.89,60.0,33427.0
2017-11-29 15:40:00,60.01,60.18,59.99,60.13,50707.0,60.01,60.18,59.99,60.13,50707.0
2017-11-29 15:50:00,60.17,60.22,59.99,60.01,97919.0,60.17,60.22,59.99,60.01,97919.0
2017-11-30 09:30:00,60.67,60.83,59.83,59.99,86586.0,60.67,60.83,59.83,59.99,86586.0
2017-11-30 09:40:00,60.0,60.2,59.55,59.9,69141.0,60.0,60.2,59.55,59.9,69141.0
2017-11-30 09:50:00,59.87,59.97,59.35,59.36,22996.0,59.87,59.97,59.35,59.36,22996.0
2017-11-30 10:00:00,59.43,59.75,59.3,59.61,44707.0,59.43,59.75,59.3,59.61,44707.0
2017-11-30 10:10:00,59.64,59.91,59.64,59.89,28937.0,59.64,59.91,59.64,59.89,28937.0
2017-11-30 10:20:00,59.9,60.19,59.86,60.18,29624.0,59.9,60.19,59.86,60.18,29624.0
2017-11-30 10:30:00,60.13,60.45,60.12,60.26,18052.0,60.13,60.45,60.12,60.26,18052.0
2017-11-30 10:40:00,60.23,60.34,60.13,60.32,33243.0,60.23,60.34,60.13,60.32,33243.0
2017-11-30 10:50:00,60.3,60.48,60.24,60.45,16456.0,60.3,60.48,60.24,60.45,16456.0
2017-11-30 11:00:00,60.41,60.78,60.37,60.56,27385.0,60.41,60.78,60.37,60.56,27385.0
2017-11-30 11:10:00,60.57,60.9,60.48,60.86,31867.0,60.57,60.9,60.48,60.86,31867.0
2017-11-30 11:20:00,60.84,61.11,60.81,61.11,35691.0,60.84,61.11,60.81,61.11,35691.0
2017-11-30 11:30:00,61.11,61.12,60.9,61.0,34635.0,61.11,61.12,60.9,61.0,34635.0
2017-11-30 11:40:00,61.01,61.03,60.75,61.0,31594.0,61.01,61.03,60.75,61.0,31594.0
2017-11-30 11:50:00,60.99,61.09,60.95,61.04,15157.0,60.99,61.09,60.95,61.04,15157.0
2017-11-30 12:00:00,61.1,61.4,61.07,61.36,46791.0,61.1,61.4,61.07,61.36,46791.0
2017-11-30 12:10:00,61.38,61.5,61.28,61.43,33389.0,61.38,61.5,61.28,61.43,33389.0
2017-11-30 12:20:00,61.42,61.59,61.36,61.5,23725.0,61.42,61.59,61.36,61.5,23725.0
2017-11-30 12:30:00,61.49,61.53,61.3,61.52,29293.0,61.49,61.53,61.3,61.52,29293.0
2017-11-30 12:40:00,61.5,61.53,61.32,61.34,27058.0,61.5,61.53,61.32,61.34,27058.0
2017-11-30 12:50:00,61.36,61.38,61.22,61.31,22464.0,61.36,61.38,61.22,61.31,22464.0
2017-11-30 13:00:00,61.29,61.42,61.28,61.3,15023.0,61.29,61.42,61.28,61.3,15023.0
2017-11-30 13:10:00,61.37,61.43,61.28,61.32,9717.0,61.37,61.43,61.28,61.32,9717.0
2017-11-30 13:20:00,61.31,61.34,61.07,61.28,15205.0,61.31,61.34,61.07,61.28,15205.0
2017-11-30 13:30:00,61.28,61.4,61.18,61.26,8414.0,61.28,61.4,61.18,61.26,8414.0
2017-11-30 13:40:00,61.3,61.56,61.22,61.45,13968.0,61.3,61.56,61.22,61.45,13968.0
2017-11-30 13:50:00,61.49,61.51,61.35,61.47,7263.0,61.49,61.51,61.35,61.47,7263.0
2017-11-30 14:00:00,61.48,61.58,61.46,61.53,14730.0,61.48,61.58,61.46,61.53,14730.0
2017-11-30 14:10:00,61.53,62.0,61.5,61.98,44913.0,61.53,62.0,61.5,61.98,44913.0
2017-11-30 14:20:00,62.0,62.24,61.94,62.13,45158.0,62.0,62.24,61.94,62.13,45158.0
2017-11-30 14:30:00,62.16,62.16,61.88,62.02,19987.0,62.16,62.16,61.88,62.02,19987.0
2017-11-30 14:40:00,62.04,62.13,62.01,62.09,38511.0,62.04,62.13,62.01,62.09,38511.0
2017-11-30 14:50:00,62.08,62.24,62.07,62.11,21535.0,62.08,62.24,62.07,62.11,21535.0
2017-11-30 15:00:00,62.1,62.1,61.7,61.72,35667.0,62.1,62.1,61.7,61.72,35667.0
2017-11-30 15:10:00,61.72,61.88,61.58,61.79,35217.0,61.72,61.88,61.58,61.79,35217.0
2017-11-30 15:20:00,61.82,62.08,61.78,62.02,26118.0,61.82,62.08,61.78,62.02,26118.0
2017-11-30 15:30:00,62.03,62.05,61.85,61.85,31510.0,62.03,62.05,61.85,61.85,31510.0
2017-11-30 15:40:00,61.86,62.05,61.85,62.05,69591.0,61.86,62.05,61.85,62.05,69591.0
2017-11-30 15:50:00,62.05,62.19,61.96,62.09,154961.0,62.05,62.19,61.96,62.09,154961.0
2017-12-01 09:30:00,61.68,61.8,61.25,61.68,57306.0,61.68,61.8,61.25,61.68,57306.0
2017-12-01 09:40:00,61.6,61.9,61.16,61.16,42654.0,61.6,61.9,61.16,61.16,42654.0
2017-12-01 09:50:00,61.16,61.32,60.87,61.02,41926.0,61.16,61.32,60.87,61.02,41926.0
2017-12-01 10:00:00,61.01,61.16,60.94,61.09,44975.0,61.01,61.16,60.94,61.09,44975.0
2017-12-01 10:10:00,61.08,61.55,61.05,61.46,42299.0,61.08,61.55,61.05,61.46,42299.0
2017-12-01 10:20:00,61.48,61.5,61.15,61.24,32471.0,61.48,61.5,61.15,61.24,32471.0
2017-12-01 10:30:00,61.29,61.36,60.89,61.01,31726.0,61.29,61.36,60.89,61.01,31726.0
2017-12-01 10:40:00,60.97,61.29,60.97,61.19,41208.0,60.97,61.29,60.97,61.19,41208.0
2017-12-01 10:50:00,61.14,61.4,61.13,61.16,17770.0,61.14,61.4,61.13,61.16,17770.0
2017-12-01 11:00:00,61.14,61.25,60.77,60.87,32338.0,61.14,61.25,60.77,60.87,32338.0
2017-12-01 11:10:00,60.87,60.93,60.48,60.56,42757.0,60.87,60.93,60.48,60.56,42757.0
2017-12-01 11:20:00,60.55,60.6,59.7,59.89,40027.0,60.55,60.6,59.7,59.89,40027.0
2017-12-01 11:30:00,59.83,60.94,59.24,60.94,100746.0,59.83,60.94,59.24,60.94,100746.0
2017-12-01 11:40:00,60.81,60.94,60.05,60.08,37380.0,60.81,60.94,60.05,60.08,37380.0
2017-12-01 11:50:00,60.08,60.61,60.08,60.45,34586.0,60.08,60.61,60.08,60.45,34586.0
2017-12-01 12:00:00,60.46,60.78,60.38,60.68,26802.0,60.46,60.78,60.38,60.68,26802.0
2017-12-01 12:10:00,60.7,60.7,60.27,60.32,47897.0,60.7,60.7,60.27,60.32,47897.0
2017-12-01 12:20:00,60.33,60.41,60.09,60.15,20283.0,60.33,60.41,60.09,60.15,20283.0
2017-12-01 12:30:00,60.11,60.12,59.93,60.02,26306.0,60.11,60.12,59.93,60.02,26306.0
2017-12-01 12:40:00,60.06,60.33,60.02,60.27,10835.0,60.06,60.33,60.02,60.27,10835.0
2017-12-01 12:50:00,60.32,60.42,60.24,60.24,9522.0,60.32,60.42,60.24,60.24,9522.0
2017-12-01 13:00:00,60.24,60.46,60.12,60.12,17570.0,60.24,60.46,60.12,60.12,17570.0
2017-12-01 13:10:00,60.16,60.25,60.13,60.18,10815.0,60.16,60.25,60.13,60.18,10815.0
2017-12-01 13:20:00,60.17,60.17,60.01,60.14,13728.0,60.17,60.17,60.01,60.14,13728.0
2017-12-01 13:30:00,60.13,60.56,60.13,60.5,27370.0,60.13,60.56,60.13,60.5,27370.0
2017-12-01 13:40:00,60.48,60.5,60.1,60.21,25485.0,60.48,60.5,60.1,60.21,25485.0
2017-12-01 13:50:00,60.21,60.21,60.06,60.08,11651.0,60.21,60.21,60.06,60.08,11651.0
2017-12-01 14:00:00,60.07,60.13,59.95,60.13,11974.0,60.07,60.13,59.95,60.13,11974.0
2017-12-01 14:10:00,60.13,60.17,60.06,60.12,14666.0,60.13,60.17,60.06,60.12,14666.0
2017-12-01 14:20:00,60.12,60.16,60.05,60.16,7507.0,60.12,60.16,60.05,60.16,7507.0
2017-12-01 14:30:00,60.16,60.21,60.03,60.07,17534.0,60.16,60.21,60.03,60.07,17534.0
2017-12-01 14:40:00,60.06,60.12,59.93,59.96,48598.0,60.06,60.12,59.93,59.96,48598.0
2017-12-01 14:50:00,59.95,60.0,59.92,59.93,16616.0,59.95,60.0,59.92,59.93,16616.0
2017-12-01 15:00:00,59.91,59.91,59.74,59.86,50805.0,59.91,59.91,59.74,59.86,50805.0
2017-12-01 15:10:00,59.87,60.04,59.85,59.95,57674.0,59.87,60.04,59.85,59.95,57674.0
2017-12-01 15:20:00,59.95,60.01,59.83,59.83,26776.0,59.95,60.01,59.83,59.83,26776.0
2017-12-01 15:30:00,59.82,60.04,59.73,60.01,67426.0,59.82,60.04,59.73,60.01,67426.0
2017-12-01 15:40:00,60.0,60.28,59.98,60.05,69640.0,60.0,60.28,59.98,60.05,69640.0
2017-12-01 15:50:00,60.06,60.42,59.97,60.3,125858.0,60.06,60.42,59.97,60.3,125858.0
2017-12-04 09:30:00,60.4,60.71,56.52,58.09,432729.0,60.4,60.71,56.52,58.09,432729.0
2017-12-04 09:40:00,58.14,58.18,56.65,56.77,225682.0,58.14,58.18,56.65,56.77,225682.0
2017-12-04 09:50:00,56.96,57.37,56.78,57.06,158818.0,56.96,57.37,56.78,57.06,158818.0
2017-12-04 10:00:00,57.11,57.18,56.21,56.87,205611.0,57.11,57.18,56.21,56.87,205611.0
2017-12-04 10:10:00,56.9,57.68,56.9,57.55,153036.0,56.9,57.68,56.9,57.55,153036.0
2017-12-04 10:20:00,57.57,57.98,57.19,57.88,102376.0,57.57,57.98,57.19,57.88,102376.0
2017-12-04 10:30:00,57.85,57.86,57.31,57.54,91814.0,57.85,57.86,57.31,57.54,91814.0
2017-12-04 10:40:00,57.5,57.86,56.87,57.06,163296.0,57.5,57.86,56.87,57.06,163296.0
2017-12-04 10:50:00,57.08,57.15,56.4,56.49,109616.0,57.08,57.15,56.4,56.49,109616.0
2017-12-04 11:00:00,56.48,56.72,56.13,56.25,82586.0,56.48,56.72,56.13,56.25,82586.0
2017-12-04 11:10:00,56.24,57.23,56.24,57.02,68136.0,56.24,57.23,56.24,57.02,68136.0
2017-12-04 11:20:00,57.02,57.22,56.82,56.98,53050.0,57.02,57.22,56.82,56.98,53050.0
2017-12-04 11:30:00,56.94,57.59,56.71,57.45,101445.0,56.94,57.59,56.71,57.45,101445.0
2017-12-04 11:40:00,57.43,57.45,57.04,57.14,47685.0,57.43,57.45,57.04,57.14,47685.0
2017-12-04 11:50:00,57.16,57.37,56.98,57.25,53224.0,57.16,57.37,56.98,57.25,53224.0
2017-12-04 12:00:00,57.26,57.53,57.17,57.33,67646.0,57.26,57.53,57.17,57.33,67646.0
2017-12-04 12:10:00,57.32,57.34,57.02,57.05,55178.0,57.32,57.34,57.02,57.05,55178.0
2017-12-04 12:20:00,57.06,57.07,56.84,56.95,30682.0,57.06,57.07,56.84,56.95,30682.0
2017-12-04 12:30:00,56.96,56.96,56.81,56.86,45421.0,56.96,56.96,56.81,56.86,45421.0
2017-12-04 12:40:00,56.9,57.18,56.87,57.14,51329.0,56.9,57.18,56.87,57.14,51329.0
2017-12-04 12:50:00,57.12,57.25,56.92,57.03,29736.0,57.12,57.25,56.92,57.03,29736.0
2017-12-04 13:00:00,57.07,57.4,57.03,57.2,96364.0,57.07,57.4,57.03,57.2,96364.0
2017-12-04 13:10:00,57.2,57.3,57.18,57.22,32668.0,57.2,57.3,57.18,57.22,32668.0
2017-12-04 13:20:00,57.21,57.31,56.9,56.93,35202.0,57.21,57.31,56.9,56.93,35202.0
2017-12-04 13:30:00,56.91,56.91,56.71,56.87,69940.0,56.91,56.91,56.71,56.87,69940.0
2017-12-04 13:40:00,56.89,57.07,56.89,57.02,19311.0,56.89,57.07,56.89,57.02,19311.0
2017-12-04 13:50:00,57.03,57.24,57.01,57.09,27031.0,57.03,57.24,57.01,57.09,27031.0
2017-12-04 14:00:00,57.06,57.06,56.81,56.87,56863.0,57.06,57.06,56.81,56.87,56863.0
2017-12-04 14:10:00,56.87,56.93,56.78,56.78,44941.0,56.87,56.93,56.78,56.78,44941.0
2017-12-04 14:20:00,56.78,56.86,56.65,56.69,40888.0,56.78,56.86,56.65,56.69,40888.0
2017-12-04 14:30:00,56.68,56.69,56.44,56.52,81723.0,56.68,56.69,56.44,56.52,81723.0
2017-12-04 14:40:00,56.51,56.65,56.42,56.65,40110.0,56.51,56.65,56.42,56.65,40110.0
2017-12-04 14:50:00,56.64,56.97,56.64,56.85,65180.0,56.64,56.97,56.64,56.85,65180.0
2017-12-04 15:00:00,56.84,57.05,56.74,57.05,45820.0,56.84,57.05,56.74,57.05,45820.0
2017-12-04 15:10:00,57.06,57.24,56.95,57.11,46170.0,57.06,57.24,56.95,57.11,46170.0
2017-12-04 15:20:00,57.11,57.16,56.98,57.05,56094.0,57.11,57.16,56.98,57.05,56094.0
2017-12-04 15:30:00,57.07,57.13,56.56,56.64,88527.0,57.07,57.13,56.56,56.64,88527.0
2017-12-04 15:40:00,56.61,56.82,56.61,56.72,101088.0,56.61,56.82,56.61,56.72,101088.0
2017-12-04 15:50:00,56.73,57.46,56.73,57.26,323090.0,56.73,57.46,56.73,57.26,323090.0
2017-12-05 09:30:00,57.14,58.73,56.81,58.71,159542.0,57.14,58.73,56.81,58.71,159542.0
2017-12-05 09:40:00,58.73,58.76,58.12,58.33,65792.0,58.73,58.76,58.12,58.33,65792.0
2017-12-05 09:50:00,58.3,58.95,58.21,58.73,81697.0,58.3,58.95,58.21,58.73,81697.0
2017-12-05 10:00:00,58.76,59.35,58.6,58.64,103045.0,58.76,59.35,58.6,58.64,103045.0
2017-12-05 10:10:00,58.66,58.83,58.33,58.59,55163.0,58.66,58.83,58.33,58.59,55163.0
2017-12-05 10:20:00,58.6,58.83,58.45,58.72,127998.0,58.6,58.83,58.45,58.72,127998.0
2017-12-05 10:30:00,58.72,59.02,58.68,58.89,65892.0,58.72,59.02,58.68,58.89,65892.0
2017-12-05 10:40:00,58.94,59.08,58.66,58.96,56958.0,58.94,59.08,58.66,58.96,56958.0
2017-12-05 10:50:00,59.0,59.54,59.0,59.48,96395.0,59.0,59.54,59.0,59.48,96395.0
2017-12-05 11:00:00,59.53,59.66,59.38,59.61,72186.0,59.53,59.66,59.38,59.61,72186.0
2017-12-05 11:10:00,59.67,59.85,59.39,59.45,74782.0,59.67,59.85,59.39,59.45,74782.0
2017-12-05 11:20:00,59.45,59.59,59.0,59.08,32395.0,59.45,59.59,59.0,59.08,32395.0
2017-12-05 11:30:00,59.04,59.86,59.02,59.86,91256.0,59.04,59.86,59.02,59.86,91256.0
2017-12-05 11:40:00,59.75,60.85,59.73,60.49,284870.0,59.75,60.85,59.73,60.49,284870.0
2017-12-05 11:50:00,60.55,60.64,60.01,60.21,90478.0,60.55,60.64,60.01,60.21,90478.0
2017-12-05 12:00:00,60.17,60.24,59.92,60.13,95549.0,60.17,60.24,59.92,60.13,95549.0
2017-12-05 12:10:00,60.13,60.65,60.09,60.5,70840.0,60.13,60.65,60.09,60.5,70840.0
2017-12-05 12:20:00,60.52,60.9,60.4,60.57,73320.0,60.52,60.9,60.4,60.57,73320.0
2017-12-05 12:30:00,60.55,60.73,60.26,60.73,49616.0,60.55,60.73,60.26,60.73,49616.0
2017-12-05 12:40:00,60.73,61.59,60.68,61.5,123297.0,60.73,61.59,60.68,61.5,123297.0
2017-12-05 12:50:00,61.47,62.03,59.75,60.32,370678.0,61.47,62.03,59.75,60.32,370678.0
2017-12-05 13:00:00,60.36,60.68,59.73,59.91,284680.0,60.36,60.68,59.73,59.91,284680.0
2017-12-05 13:10:00,59.92,60.69,59.25,60.64,226325.0,59.92,60.69,59.25,60.64,226325.0
2017-12-05 13:20:00,60.71,61.35,60.45,60.97,171337.0,60.71,61.35,60.45,60.97,171337.0
2017-12-05 13:30:00,60.98,61.34,60.55,61.01,110358.0,60.98,61.34,60.55,61.01,110358.0
2017-12-05 13:40:00,61.03,61.03,60.49,60.65,99038.0,61.03,61.03,60.49,60.65,99038.0
2017-12-05 13:50:00,60.65,60.85,60.09,60.82,131247.0,60.65,60.85,60.09,60.82,131247.0
2017-12-05 14:00:00,60.8,61.19,60.69,61.19,88468.0,60.8,61.19,60.69,61.19,88468.0
2017-12-05 14:10:00,61.19,61.7,61.11,61.5,184639.0,61.19,61.7,61.11,61.5,184639.0
2017-12-05 14:20:00,61.51,61.67,61.12,61.46,145477.0,61.51,61.67,61.12,61.46,145477.0
2017-12-05 14:30:00,61.4,61.59,60.8,61.02,125563.0,61.4,61.59,60.8,61.02,125563.0
2017-12-05 14:40:00,61.04,61.45,60.97,61.08,70477.0,61.04,61.45,60.97,61.08,70477.0
2017-12-05 14:50:00,61.06,61.68,61.03,61.4,134223.0,61.06,61.68,61.03,61.4,134223.0
2017-12-05 15:00:00,61.41,61.68,61.19,61.6,81182.0,61.41,61.68,61.19,61.6,81182.0
2017-12-05 15:10:00,61.6,61.8,61.38,61.56,110361.0,61.6,61.8,61.38,61.56,110361.0
2017-12-05 15:20:00,61.54,61.7,61.34,61.35,92122.0,61.54,61.7,61.34,61.35,92122.0
2017-12-05 15:30:00,61.32,61.42,61.08,61.18,105730.0,61.32,61.42,61.08,61.18,105730.0
2017-12-05 15:40:00,61.19,61.51,61.15,61.39,122433.0,61.19,61.51,61.15,61.39,122433.0
2017-12-05 15:50:00,61.42,61.5,61.1,61.21,255383.0,61.42,61.5,61.1,61.21,255383.0
2017-12-06 09:30:00,62.08,64.44,62.05,64.0,766595.0,62.08,64.44,62.05,64.0,766595.0
2017-12-06 09:40:00,63.92,64.29,63.19,63.59,294553.0,63.92,64.29,63.19,63.59,294553.0
2017-12-06 09:50:00,63.63,64.87,63.6,64.66,323334.0,63.63,64.87,63.6,64.66,323334.0
2017-12-06 10:00:00,64.58,65.43,64.4,64.41,321868.0,64.58,65.43,64.4,64.41,321868.0
2017-12-06 10:10:00,64.3,64.71,63.73,64.0,161767.0,64.3,64.71,63.73,64.0,161767.0
2017-12-06 10:20:00,64.11,64.15,63.74,64.0,106765.0,64.11,64.15,63.74,64.0,106765.0
2017-12-06 10:30:00,63.97,64.27,63.5,63.56,125846.0,63.97,64.27,63.5,63.56,125846.0
2017-12-06 10:40:00,63.6,64.62,63.6,64.23,103555.0,63.6,64.62,63.6,64.23,103555.0
2017-12-06 10:50:00,64.22,64.63,64.18,64.44,83054.0,64.22,64.63,64.18,64.44,83054.0
2017-12-06 11:00:00,64.43,64.65,64.0,64.52,58601.0,64.43,64.65,64.0,64.52,58601.0
2017-12-06 11:10:00,64.6,64.88,64.52,64.67,78038.0,64.6,64.88,64.52,64.67,78038.0
2017-12-06 11:20:00,64.65,64.94,64.65,64.91,61433.0,64.65,64.94,64.65,64.91,61433.0
2017-12-06 11:30:00,64.93,64.93,64.12,64.13,64358.0,64.93,64.93,64.12,64.13,64358.0
2017-12-06 11:40:00,64.15,64.38,64.08,64.21,45831.0,64.15,64.38,64.08,64.21,45831.0
2017-12-06 11:50:00,64.27,64.28,63.67,63.82,61182.0,64.27,64.28,63.67,63.82,61182.0
2017-12-06 12:00:00,63.87,64.18,63.78,64.07,40439.0,63.87,64.18,63.78,64.07,40439.0
2017-12-06 12:10:00,64.12,64.54,64.1,64.19,34209.0,64.12,64.54,64.1,64.19,34209.0
2017-12-06 12:20:00,64.19,64.51,64.14,64.23,47640.0,64.19,64.51,64.14,64.23,47640.0
2017-12-06 12:30:00,64.26,64.47,64.23,64.45,24779.0,64.26,64.47,64.23,64.45,24779.0
2017-12-06 12:40:00,64.43,64.53,64.25,64.32,23405.0,64.43,64.53,64.25,64.32,23405.0
2017-12-06 12:50:00,64.33,64.46,64.25,64.25,20359.0,64.33,64.46,64.25,64.25,20359.0
2017-12-06 13:00:00,64.25,64.36,64.23,64.32,35059.0,64.25,64.36,64.23,64.32,35059.0
2017-12-06 13:10:00,64.35,64.35,63.92,63.92,64445.0,64.35,64.35,63.92,63.92,64445.0
2017-12-06 13:20:00,63.96,63.96,63.4,63.66,97011.0,63.96,63.96,63.4,63.66,97011.0
2017-12-06 13:30:00,63.65,63.86,63.6,63.64,63372.0,63.65,63.86,63.6,63.64,63372.0
2017-12-06 13:40:00,63.71,63.88,63.64,63.66,30330.0,63.71,63.88,63.64,63.66,30330.0
2017-12-06 13:50:00,63.7,63.84,63.66,63.8,24597.0,63.7,63.84,63.66,63.8,24597.0
2017-12-06 14:00:00,63.77,63.97,63.62,63.82,24494.0,63.77,63.97,63.62,63.82,24494.0
2017-12-06 14:10:00,63.83,63.87,63.75,63.8,18367.0,63.83,63.87,63.75,63.8,18367.0
2017-12-06 14:20:00,63.83,63.88,63.69,63.7,27464.0,63.83,63.88,63.69,63.7,27464.0
2017-12-06 14:30:00,63.7,63.81,63.69,63.71,36916.0,63.7,63.81,63.69,63.71,36916.0
2017-12-06 14:40:00,63.71,64.11,63.69,63.85,48483.0,63.71,64.11,63.69,63.85,48483.0
2017-12-06 14:50:00,63.84,63.93,63.7,63.73,22961.0,63.84,63.93,63.7,63.73,22961.0
2017-12-06 15:00:00,63.75,64.14,63.72,63.82,45450.0,63.75,64.14,63.72,63.82,45450.0
2017-12-06 15:10:00,63.81,64.01,63.55,63.59,55023.0,63.81,64.01,63.55,63.59,55023.0
2017-12-06 15:20:00,63.61,63.72,63.29,63.44,66208.0,63.61,63.72,63.29,63.44,66208.0
2017-12-06 15:30:00,63.39,63.48,63.11,63.27,86258.0,63.39,63.48,63.11,63.27,86258.0
2017-12-06 15:40:00,63.26,63.35,63.11,63.25,81776.0,63.26,63.35,63.11,63.25,81776.0
2017-12-06 15:50:00,63.23,63.33,62.98,63.25,169695.0,63.23,63.33,62.98,63.25,169695.0
2017-12-07 09:30:00,64.0,64.69,63.54,64.53,188214.0,64.0,64.69,63.54,64.53,188214.0
2017-12-07 09:40:00,64.57,64.97,64.34,64.92,146969.0,64.57,64.97,64.34,64.92,146969.0
2017-12-07 09:50:00,64.92,65.84,64.89,65.79,198139.0,64.92,65.84,64.89,65.79,198139.0
2017-12-07 10:00:00,65.83,65.88,65.29,65.8,134540.0,65.83,65.88,65.29,65.8,134540.0
2017-12-07 10:10:00,65.75,66.24,65.71,65.84,144232.0,65.75,66.24,65.71,65.84,144232.0
2017-12-07 10:20:00,65.85,66.15,65.74,66.0,58773.0,65.85,66.15,65.74,66.0,58773.0
2017-12-07 10:30:00,66.01,66.6,65.9,66.35,359657.0,66.01,66.6,65.9,66.35,359657.0
2017-12-07 10:40:00,66.33,66.33,66.0,66.04,57425.0,66.33,66.33,66.0,66.04,57425.0
2017-12-07 10:50:00,66.11,66.93,66.05,66.87,149671.0,66.11,66.93,66.05,66.87,149671.0
2017-12-07 11:00:00,66.83,67.22,66.75,67.03,153655.0,66.83,67.22,66.75,67.03,153655.0
2017-12-07 11:10:00,67.02,67.6,67.01,67.55,183154.0,67.02,67.6,67.01,67.55,183154.0
2017-12-07 11:20:00,67.48,67.54,67.02,67.37,82269.0,67.48,67.54,67.02,67.37,82269.0
2017-12-07 11:30:00,67.4,67.85,67.17,67.21,95984.0,67.4,67.85,67.17,67.21,95984.0
2017-12-07 11:40:00,67.25,67.5,67.13,67.47,90597.0,67.25,67.5,67.13,67.47,90597.0
2017-12-07 11:50:00,67.48,67.99,67.42,67.8,116242.0,67.48,67.99,67.42,67.8,116242.0
2017-12-07 12:00:00,67.81,67.95,67.61,67.95,81198.0,67.81,67.95,67.61,67.95,81198.0
2017-12-07 12:10:00,67.92,68.25,67.7,68.19,125445.0,67.92,68.25,67.7,68.19,125445.0
2017-12-07 12:20:00,68.16,68.24,67.69,67.88,70441.0,68.16,68.24,67.69,67.88,70441.0
2017-12-07 12:30:00,67.91,68.36,67.86,68.14,57395.0,67.91,68.36,67.86,68.14,57395.0
2017-12-07 12:40:00,68.15,68.38,68.15,68.33,41434.0,68.15,68.38,68.15,68.33,41434.0
2017-12-07 12:50:00,68.35,68.41,68.09,68.26,57695.0,68.35,68.41,68.09,68.26,57695.0
2017-12-07 13:00:00,68.25,68.26,67.74,67.87,84664.0,68.25,68.26,67.74,67.87,84664.0
2017-12-07 13:10:00,67.85,68.03,67.76,67.86,57459.0,67.85,68.03,67.76,67.86,57459.0
2017-12-07 13:20:00,67.87,68.1,67.84,67.9,98002.0,67.87,68.1,67.84,67.9,98002.0
2017-12-07 13:30:00,67.9,68.24,67.9,68.18,33640.0,67.9,68.24,67.9,68.18,33640.0
2017-12-07 13:40:00,68.15,68.15,67.97,68.08,31855.0,68.15,68.15,67.97,68.08,31855.0
2017-12-07 13:50:00,68.11,68.25,68.01,68.21,33831.0,68.11,68.25,68.01,68.21,33831.0
2017-12-07 14:00:00,68.2,68.35,67.91,68.03,41800.0,68.2,68.35,67.91,68.03,41800.0
2017-12-07 14:10:00,68.01,68.39,68.01,68.36,58311.0,68.01,68.39,68.01,68.36,58311.0
2017-12-07 14:20:00,68.34,68.35,68.03,68.06,42397.0,68.34,68.35,68.03,68.06,42397.0
2017-12-07 14:30:00,68.09,68.22,68.04,68.13,69871.0,68.09,68.22,68.04,68.13,69871.0
2017-12-07 14:40:00,68.12,68.37,67.97,68.23,105921.0,68.12,68.37,67.97,68.23,105921.0
2017-12-07 14:50:00,68.2,68.31,68.14,68.25,30861.0,68.2,68.31,68.14,68.25,30861.0
2017-12-07 15:00:00,68.22,68.29,68.2,68.29,62679.0,68.22,68.29,68.2,68.29,62679.0
2017-12-07 15:10:00,68.29,68.69,68.25,68.48,120800.0,68.29,68.69,68.25,68.48,120800.0
2017-12-07 15:20:00,68.48,68.7,68.46,68.49,98322.0,68.48,68.7,68.46,68.49,98322.0
2017-12-07 15:30:00,68.49,68.65,68.47,68.5,91194.0,68.49,68.65,68.47,68.5,91194.0
2017-12-07 15:40:00,68.5,68.6,68.46,68.49,136442.0,68.5,68.6,68.46,68.49,136442.0
2017-12-07 15:50:00,68.48,68.51,68.39,68.42,299546.0,68.48,68.51,68.39,68.42,299546.0
2017-12-08 09:30:00,68.96,69.53,68.46,68.75,199066.0,68.96,69.53,68.46,68.75,199066.0
2017-12-08 09:40:00,68.75,69.21,68.45,68.91,136365.0,68.75,69.21,68.45,68.91,136365.0
2017-12-08 09:50:00,68.95,68.95,68.27,68.61,208087.0,68.95,68.95,68.27,68.61,208087.0
2017-12-08 10:00:00,68.61,68.99,68.58,68.65,91643.0,68.61,68.99,68.58,68.65,91643.0
2017-12-08 10:10:00,68.7,69.02,68.35,68.39,75406.0,68.7,69.02,68.35,68.39,75406.0
2017-12-08 10:20:00,68.39,68.95,68.35,68.87,93945.0,68.39,68.95,68.35,68.87,93945.0
2017-12-08 10:30:00,68.9,68.99,68.68,68.69,67420.0,68.9,68.99,68.68,68.69,67420.0
2017-12-08 10:40:00,68.64,68.77,68.57,68.75,66537.0,68.64,68.77,68.57,68.75,66537.0
2017-12-08 10:50:00,68.75,68.89,68.5,68.77,125164.0,68.75,68.89,68.5,68.77,125164.0
2017-12-08 11:00:00,68.77,68.88,68.55,68.81,39997.0,68.77,68.88,68.55,68.81,39997.0
2017-12-08 11:10:00,68.85,69.45,68.85,69.34,130725.0,68.85,69.45,68.85,69.34,130725.0
2017-12-08 11:20:00,69.28,69.57,69.15,69.23,88998.0,69.28,69.57,69.15,69.23,88998.0
2017-12-08 11:30:00,69.23,69.62,69.18,69.41,44592.0,69.23,69.62,69.18,69.41,44592.0
2017-12-08 11:40:00,69.46,69.49,69.3,69.43,28440.0,69.46,69.49,69.3,69.43,28440.0
2017-12-08 11:50:00,69.47,69.56,69.36,69.47,25636.0,69.47,69.56,69.36,69.47,25636.0
2017-12-08 12:00:00,69.5,69.73,69.5,69.72,38593.0,69.5,69.73,69.5,69.72,38593.0
2017-12-08 12:10:00,69.73,69.82,69.41,69.51,34296.0,69.73,69.82,69.41,69.51,34296.0
2017-12-08 12:20:00,69.5,69.54,69.16,69.39,37265.0,69.5,69.54,69.16,69.39,37265.0
2017-12-08 12:30:00,69.36,69.41,69.2,69.25,25099.0,69.36,69.41,69.2,69.25,25099.0
2017-12-08 12:40:00,69.26,69.48,69.25,69.3,31835.0,69.26,69.48,69.25,69.3,31835.0
2017-12-08 12:50:00,69.31,69.47,69.25,69.34,33635.0,69.31,69.47,69.25,69.34,33635.0
2017-12-08 13:00:00,69.36,69.49,69.31,69.4,24303.0,69.36,69.49,69.31,69.4,24303.0
2017-12-08 13:10:00,69.42,69.61,69.35,69.54,22405.0,69.42,69.61,69.35,69.54,22405.0
2017-12-08 13:20:00,69.56,69.72,69.49,69.59,13690.0,69.56,69.72,69.49,69.59,13690.0
2017-12-08 13:30:00,69.57,69.82,69.56,69.76,38774.0,69.57,69.82,69.56,69.76,38774.0
2017-12-08 13:40:00,69.78,69.86,69.76,69.78,25027.0,69.78,69.86,69.76,69.78,25027.0
2017-12-08 13:50:00,69.78,70.01,69.77,69.99,81466.0,69.78,70.01,69.77,69.99,81466.0
2017-12-08 14:00:00,69.98,70.0,69.79,69.83,28392.0,69.98,70.0,69.79,69.83,28392.0
2017-12-08 14:10:00,69.83,69.96,69.79,69.79,38764.0,69.83,69.96,69.79,69.79,38764.0
2017-12-08 14:20:00,69.77,69.77,69.5,69.69,97833.0,69.77,69.77,69.5,69.69,97833.0
2017-12-08 14:30:00,69.66,69.79,69.63,69.68,86109.0,69.66,69.79,69.63,69.68,86109.0
2017-12-08 14:40:00,69.68,69.77,69.66,69.71,30172.0,69.68,69.77,69.66,69.71,30172.0
2017-12-08 14:50:00,69.75,69.75,69.64,69.75,28073.0,69.75,69.75,69.64,69.75,28073.0
2017-12-08 15:00:00,69.74,69.97,69.73,69.92,50036.0,69.74,69.97,69.73,69.92,50036.0
2017-12-08 15:10:00,69.92,70.18,69.89,70.05,123475.0,69.92,70.18,69.89,70.05,123475.0
2017-12-08 15:20:00,70.07,70.27,70.04,70.04,68844.0,70.07,70.27,70.04,70.04,68844.0
2017-12-08 15:30:00,70.07,70.08,69.93,70.01,84271.0,70.07,70.08,69.93,70.01,84271.0
2017-12-08 15:40:00,70.02,70.1,69.92,70.09,203797.0,70.02,70.1,69.92,70.09,203797.0
2017-12-08 15:50:00,70.08,70.17,69.85,70.03,413720.0,70.08,70.17,69.85,70.03,413720.0
2017-12-11 09:30:00,71.4,71.8,70.15,70.64,290415.0,71.4,71.8,70.15,70.64,290415.0
2017-12-11 09:40:00,70.65,71.16,70.45,70.6,160914.0,70.65,71.16,70.45,70.6,160914.0
2017-12-11 09:50:00,70.55,71.2,70.42,71.16,58108.0,70.55,71.2,70.42,71.16,58108.0
2017-12-11 10:00:00,71.08,71.74,71.03,71.51,134099.0,71.08,71.74,71.03,71.51,134099.0
2017-12-11 10:10:00,71.44,71.67,71.05,71.21,94845.0,71.44,71.67,71.05,71.21,94845.0
2017-12-11 10:20:00,71.14,71.41,71.05,71.14,69364.0,71.14,71.41,71.05,71.14,69364.0
2017-12-11 10:30:00,71.15,71.15,70.4,70.7,127234.0,71.15,71.15,70.4,70.7,127234.0
2017-12-11 10:40:00,70.72,70.92,70.57,70.81,40075.0,70.72,70.92,70.57,70.81,40075.0
2017-12-11 10:50:00,70.81,70.91,70.7,70.78,33979.0,70.81,70.91,70.7,70.78,33979.0
2017-12-11 11:00:00,70.73,70.73,70.3,70.49,54718.0,70.73,70.73,70.3,70.49,54718.0
2017-12-11 11:10:00,70.48,70.55,69.77,69.93,83538.0,70.48,70.55,69.77,69.93,83538.0
2017-12-11 11:20:00,69.92,70.1,69.77,70.02,48522.0,69.92,70.1,69.77,70.02,48522.0
2017-12-11 11:30:00,70.04,70.45,69.98,70.28,59347.0,70.04,70.45,69.98,70.28,59347.0
2017-12-11 11:40:00,70.3,70.4,70.17,70.17,22535.0,70.3,70.4,70.17,70.17,22535.0
2017-12-11 11:50:00,70.23,70.25,69.91,69.93,32938.0,70.23,70.25,69.91,69.93,32938.0
2017-12-11 12:00:00,69.92,69.92,69.36,69.58,133876.0,69.92,69.92,69.36,69.58,133876.0
2017-12-11 12:10:00,69.55,69.67,69.31,69.32,46596.0,69.55,69.67,69.31,69.32,46596.0
2017-12-11 12:20:00,69.3,69.49,69.15,69.28,37610.0,69.3,69.49,69.15,69.28,37610.0
2017-12-11 12:30:00,69.27,69.59,69.17,69.5,47532.0,69.27,69.59,69.17,69.5,47532.0
2017-12-11 12:40:00,69.46,69.74,69.35,69.73,69299.0,69.46,69.74,69.35,69.73,69299.0
2017-12-11 12:50:00,69.72,69.96,69.72,69.74,52693.0,69.72,69.96,69.72,69.74,52693.0
2017-12-11 13:00:00,69.72,69.79,69.5,69.52,28190.0,69.72,69.79,69.5,69.52,28190.0
2017-12-11 13:10:00,69.56,69.66,69.2,69.62,52849.0,69.56,69.66,69.2,69.62,52849.0
2017-12-11 13:20:00,69.61,69.61,69.41,69.47,23798.0,69.61,69.61,69.41,69.47,23798.0
2017-12-11 13:30:00,69.5,69.58,69.35,69.56,51790.0,69.5,69.58,69.35,69.56,51790.0
2017-12-11 13:40:00,69.52,69.67,69.39,69.5,47123.0,69.52,69.67,69.39,69.5,47123.0
2017-12-11 13:50:00,69.51,69.67,69.41,69.43,37389.0,69.51,69.67,69.41,69.43,37389.0
2017-12-11 14:00:00,69.45,69.75,69.45,69.6,35220.0,69.45,69.75,69.45,69.6,35220.0
2017-12-11 14:10:00,69.62,69.92,69.6,69.72,69989.0,69.62,69.92,69.6,69.72,69989.0
2017-12-11 14:20:00,69.72,69.81,69.63,69.67,22702.0,69.72,69.81,69.63,69.67,22702.0
2017-12-11 14:30:00,69.67,69.8,69.63,69.72,37075.0,69.67,69.8,69.63,69.72,37075.0
2017-12-11 14:40:00,69.72,69.8,69.63,69.73,36380.0,69.72,69.8,69.63,69.73,36380.0
2017-12-11 14:50:00,69.73,69.81,69.7,69.8,16964.0,69.73,69.81,69.7,69.8,16964.0
2017-12-11 15:00:00,69.81,69.94,69.66,69.92,66934.0,69.81,69.94,69.66,69.92,66934.0
2017-12-11 15:10:00,69.92,70.04,69.87,69.97,79529.0,69.92,70.04,69.87,69.97,79529.0
2017-12-11 15:20:00,69.97,70.25,69.95,70.12,134632.0,69.97,70.25,69.95,70.12,134632.0
2017-12-11 15:30:00,70.15,70.18,70.06,70.1,151193.0,70.15,70.18,70.06,70.1,151193.0
2017-12-11 15:40:00,70.09,70.29,70.0,70.07,133566.0,70.09,70.29,70.0,70.07,133566.0
2017-12-11 15:50:00,70.07,70.29,70.01,70.04,184298.0,70.07,70.29,70.01,70.04,184298.0
2017-12-12 09:30:00,70.02,71.07,70.02,70.86,82468.0,70.02,71.07,70.02,70.86,82468.0
2017-12-12 09:40:00,70.85,70.98,70.28,70.62,57642.0,70.85,70.98,70.28,70.62,57642.0
2017-12-12 09:50:00,70.74,70.88,70.32,70.62,25471.0,70.74,70.88,70.32,70.62,25471.0
2017-12-12 10:00:00,70.7,71.19,70.61,70.82,85368.0,70.7,71.19,70.61,70.82,85368.0
2017-12-12 10:10:00,70.77,70.78,70.25,70.46,46322.0,70.77,70.78,70.25,70.46,46322.0
2017-12-12 10:20:00,70.5,70.56,70.26,70.27,20043.0,70.5,70.56,70.26,70.27,20043.0
2017-12-12 10:30:00,70.25,70.32,70.08,70.32,20629.0,70.25,70.32,70.08,70.32,20629.0
2017-12-12 10:40:00,70.25,70.25,69.65,69.68,51792.0,70.25,70.25,69.65,69.68,51792.0
2017-12-12 10:50:00,69.69,70.05,69.61,69.89,38094.0,69.69,70.05,69.61,69.89,38094.0
2017-12-12 11:00:00,69.92,70.11,69.73,70.05,87628.0,69.92,70.11,69.73,70.05,87628.0
2017-12-12 11:10:00,70.04,70.16,69.92,69.98,24993.0,70.04,70.16,69.92,69.98,24993.0
2017-12-12 11:20:00,70.03,70.11,69.78,69.87,42441.0,70.03,70.11,69.78,69.87,42441.0
2017-12-12 11:30:00,69.94,70.06,69.77,69.89,10626.0,69.94,70.06,69.77,69.89,10626.0
2017-12-12 11:40:00,69.86,69.88,69.65,69.82,30972.0,69.86,69.88,69.65,69.82,30972.0
2017-12-12 11:50:00,69.81,69.85,69.57,69.65,20567.0,69.81,69.85,69.57,69.65,20567.0
2017-12-12 12:00:00,69.62,69.87,69.55,69.72,37452.0,69.62,69.87,69.55,69.72,37452.0
2017-12-12 12:10:00,69.73,69.73,69.54,69.62,14073.0,69.73,69.73,69.54,69.62,14073.0
2017-12-12 12:20:00,69.61,69.65,69.49,69.52,28761.0,69.61,69.65,69.49,69.52,28761.0
2017-12-12 12:30:00,69.49,69.66,69.39,69.62,23282.0,69.49,69.66,69.39,69.62,23282.0
2017-12-12 12:40:00,69.62,69.63,69.51,69.54,16228.0,69.62,69.63,69.51,69.54,16228.0
2017-12-12 12:50:00,69.53,69.6,69.42,69.47,15531.0,69.53,69.6,69.42,69.47,15531.0
2017-12-12 13:00:00,69.51,69.56,69.4,69.45,15249.0,69.51,69.56,69.4,69.45,15249.0
2017-12-12 13:10:00,69.45,69.65,69.41,69.56,17845.0,69.45,69.65,69.41,69.56,17845.0
2017-12-12 13:20:00,69.6,69.63,69.54,69.57,17433.0,69.6,69.63,69.54,69.57,17433.0
2017-12-12 13:30:00,69.57,69.57,69.41,69.5,13537.0,69.57,69.57,69.41,69.5,13537.0
2017-12-12 13:40:00,69.47,69.56,69.44,69.49,10727.0,69.47,69.56,69.44,69.49,10727.0
2017-12-12 13:50:00,69.51,69.55,69.33,69.34,21356.0,69.51,69.55,69.33,69.34,21356.0
2017-12-12 14:00:00,69.33,69.36,68.83,68.95,90568.0,69.33,69.36,68.83,68.95,90568.0
2017-12-12 14:10:00,68.94,69.3,68.85,69.22,64472.0,68.94,69.3,68.85,69.22,64472.0
2017-12-12 14:20:00,69.22,69.68,69.21,69.67,262613.0,69.22,69.68,69.21,69.67,262613.0
2017-12-12 14:30:00,69.67,70.04,69.52,69.77,128933.0,69.67,70.04,69.52,69.77,128933.0
2017-12-12 14:40:00,69.74,69.85,69.52,69.6,80722.0,69.74,69.85,69.52,69.6,80722.0
2017-12-12 14:50:00,69.6,69.75,69.28,69.33,84420.0,69.6,69.75,69.28,69.33,84420.0
2017-12-12 15:00:00,69.35,69.49,69.18,69.19,54700.0,69.35,69.49,69.18,69.19,54700.0
2017-12-12 15:10:00,69.17,69.23,68.88,68.89,38281.0,69.17,69.23,68.88,68.89,38281.0
2017-12-12 15:20:00,68.91,68.92,68.72,68.75,44338.0,68.91,68.92,68.72,68.75,44338.0
2017-12-12 15:30:00,68.75,68.99,68.68,68.91,119788.0,68.75,68.99,68.68,68.91,119788.0
2017-12-12 15:40:00,68.94,68.95,68.72,68.8,103034.0,68.94,68.95,68.72,68.8,103034.0
2017-12-12 15:50:00,68.89,68.94,68.74,68.9,178949.0,68.89,68.94,68.74,68.9,178949.0
2017-12-13 09:30:00,69.2,69.89,69.1,69.74,97617.0,69.2,69.89,69.1,69.74,97617.0
2017-12-13 09:40:00,69.67,69.85,69.05,69.09,67542.0,69.67,69.85,69.05,69.09,67542.0
2017-12-13 09:50:00,69.09,69.27,68.96,69.13,43247.0,69.09,69.27,68.96,69.13,43247.0
2017-12-13 10:00:00,69.07,69.3,68.81,69.14,88003.0,69.07,69.3,68.81,69.14,88003.0
2017-12-13 10:10:00,69.1,69.93,69.04,69.93,132454.0,69.1,69.93,69.04,69.93,132454.0
2017-12-13 10:20:00,69.82,69.89,68.75,69.0,99462.0,69.82,69.89,68.75,69.0,99462.0
2017-12-13 10:30:00,69.07,69.08,68.62,68.72,54071.0,69.07,69.08,68.62,68.72,54071.0
2017-12-13 10:40:00,68.7,68.99,68.69,68.77,58765.0,68.7,68.99,68.69,68.77,58765.0
2017-12-13 10:50:00,68.73,68.89,68.64,68.72,43156.0,68.73,68.89,68.64,68.72,43156.0
2017-12-13 11:00:00,68.72,68.79,68.51,68.54,57770.0,68.72,68.79,68.51,68.54,57770.0
2017-12-13 11:10:00,68.54,68.63,68.44,68.52,39704.0,68.54,68.63,68.44,68.52,39704.0
2017-12-13 11:20:00,68.53,68.83,68.49,68.58,54761.0,68.53,68.83,68.49,68.58,54761.0
2017-12-13 11:30:00,68.75,68.9,68.58,68.63,50928.0,68.75,68.9,68.58,68.63,50928.0
2017-12-13 11:40:00,68.64,68.68,68.45,68.54,17748.0,68.64,68.68,68.45,68.54,17748.0
2017-12-13 11:50:00,68.55,68.56,68.35,68.55,24599.0,68.55,68.56,68.35,68.55,24599.0
2017-12-13 12:00:00,68.55,68.6,68.51,68.59,16143.0,68.55,68.6,68.51,68.59,16143.0
2017-12-13 12:10:00,68.6,68.63,68.53,68.58,21115.0,68.6,68.63,68.53,68.58,21115.0
2017-12-13 12:20:00,68.57,68.62,68.5,68.6,10100.0,68.57,68.62,68.5,68.6,10100.0
2017-12-13 12:30:00,68.6,68.64,68.44,68.45,21280.0,68.6,68.64,68.44,68.45,21280.0
2017-12-13 12:40:00,68.47,68.57,68.43,68.55,20992.0,68.47,68.57,68.43,68.55,20992.0
2017-12-13 12:50:00,68.51,68.59,68.51,68.58,15268.0,68.51,68.59,68.51,68.58,15268.0
2017-12-13 13:00:00,68.54,68.63,68.54,68.59,10529.0,68.54,68.63,68.54,68.59,10529.0
2017-12-13 13:10:00,68.59,68.93,68.56,68.6,82508.0,68.59,68.93,68.56,68.6,82508.0
2017-12-13 13:20:00,68.6,68.72,68.48,68.6,36399.0,68.6,68.72,68.48,68.6,36399.0
2017-12-13 13:30:00,68.63,68.63,68.47,68.54,9900.0,68.63,68.63,68.47,68.54,9900.0
2017-12-13 13:40:00,68.53,68.84,68.52,68.82,20673.0,68.53,68.84,68.52,68.82,20673.0
2017-12-13 13:50:00,68.78,68.86,68.72,68.81,12189.0,68.78,68.86,68.72,68.81,12189.0
2017-12-13 14:00:00,68.82,68.97,68.63,68.63,19072.0,68.82,68.97,68.63,68.63,19072.0
2017-12-13 14:10:00,68.65,68.74,68.55,68.57,12816.0,68.65,68.74,68.55,68.57,12816.0
2017-12-13 14:20:00,68.6,68.64,68.5,68.62,17341.0,68.6,68.64,68.5,68.62,17341.0
2017-12-13 14:30:00,68.65,68.69,68.61,68.67,18938.0,68.65,68.69,68.61,68.67,18938.0
2017-12-13 14:40:00,68.66,68.78,68.62,68.78,18390.0,68.66,68.78,68.62,68.78,18390.0
2017-12-13 14:50:00,68.78,68.78,68.64,68.69,16080.0,68.78,68.78,68.64,68.69,16080.0
2017-12-13 15:00:00,68.69,68.76,68.51,68.54,28065.0,68.69,68.76,68.51,68.54,28065.0
2017-12-13 15:10:00,68.53,68.58,68.48,68.5,23210.0,68.53,68.58,68.48,68.5,23210.0
2017-12-13 15:20:00,68.53,68.62,68.5,68.54,31622.0,68.53,68.62,68.5,68.54,31622.0
2017-12-13 15:30:00,68.54,68.75,68.53,68.63,33396.0,68.54,68.75,68.53,68.63,33396.0
2017-12-13 15:40:00,68.61,68.61,68.51,68.57,34275.0,68.61,68.61,68.51,68.57,34275.0
2017-12-13 15:50:00,68.55,68.56,68.42,68.49,86269.0,68.55,68.56,68.42,68.49,86269.0
2017-12-14 09:30:00,68.47,68.81,67.43,67.49,138987.0,68.47,68.81,67.43,67.49,138987.0
2017-12-14 09:40:00,67.67,68.09,67.49,67.72,95530.0,67.67,68.09,67.49,67.72,95530.0
2017-12-14 09:50:00,67.76,68.1,67.62,67.84,60365.0,67.76,68.1,67.62,67.84,60365.0
2017-12-14 10:00:00,67.76,68.02,67.67,67.97,50757.0,67.76,68.02,67.67,67.97,50757.0
2017-12-14 10:10:00,67.94,68.23,67.91,67.96,34058.0,67.94,68.23,67.91,67.96,34058.0
2017-12-14 10:20:00,67.94,68.14,67.9,67.97,28245.0,67.94,68.14,67.9,67.97,28245.0
2017-12-14 10:30:00,67.98,68.27,67.93,68.27,40549.0,67.98,68.27,67.93,68.27,40549.0
2017-12-14 10:40:00,68.27,68.47,68.18,68.24,39832.0,68.27,68.47,68.18,68.24,39832.0
2017-12-14 10:50:00,68.33,68.67,68.33,68.48,33320.0,68.33,68.67,68.33,68.48,33320.0
2017-12-14 11:00:00,68.48,68.55,68.3,68.32,22999.0,68.48,68.55,68.3,68.32,22999.0
2017-12-14 11:10:00,68.32,68.36,68.08,68.27,22602.0,68.32,68.36,68.08,68.27,22602.0
2017-12-14 11:20:00,68.23,68.28,68.07,68.11,19585.0,68.23,68.28,68.07,68.11,19585.0
2017-12-14 11:30:00,68.13,68.17,68.01,68.02,25294.0,68.13,68.17,68.01,68.02,25294.0
2017-12-14 11:40:00,68.03,68.41,67.95,68.36,19352.0,68.03,68.41,67.95,68.36,19352.0
2017-12-14 11:50:00,68.37,68.43,68.25,68.35,8916.0,68.37,68.43,68.25,68.35,8916.0
2017-12-14 12:00:00,68.37,68.48,68.31,68.48,15390.0,68.37,68.48,68.31,68.48,15390.0
2017-12-14 12:10:00,68.5,68.51,68.35,68.4,19504.0,68.5,68.51,68.35,68.4,19504.0
2017-12-14 12:20:00,68.38,68.48,68.27,68.32,14900.0,68.38,68.48,68.27,68.32,14900.0
2017-12-14 12:30:00,68.31,68.54,68.29,68.47,16049.0,68.31,68.54,68.29,68.47,16049.0
2017-12-14 12:40:00,68.49,68.53,68.37,68.42,11800.0,68.49,68.53,68.37,68.42,11800.0
2017-12-14 12:50:00,68.42,68.49,68.27,68.38,20736.0,68.42,68.49,68.27,68.38,20736.0
2017-12-14 13:00:00,68.4,68.5,68.3,68.46,12569.0,68.4,68.5,68.3,68.46,12569.0
2017-12-14 13:10:00,68.43,68.5,68.29,68.39,14385.0,68.43,68.5,68.29,68.39,14385.0
2017-12-14 13:20:00,68.35,68.52,68.35,68.44,16119.0,68.35,68.52,68.35,68.44,16119.0
2017-12-14 13:30:00,68.42,68.52,68.35,68.5,33414.0,68.42,68.52,68.35,68.5,33414.0
2017-12-14 13:40:00,68.52,68.62,68.45,68.62,14676.0,68.52,68.62,68.45,68.62,14676.0
2017-12-14 13:50:00,68.62,68.62,68.33,68.39,22861.0,68.62,68.62,68.33,68.39,22861.0
2017-12-14 14:00:00,68.32,68.53,68.32,68.53,8549.0,68.32,68.53,68.32,68.53,8549.0
2017-12-14 14:10:00,68.55,68.57,68.33,68.5,21102.0,68.55,68.57,68.33,68.5,21102.0
2017-12-14 14:20:00,68.49,68.5,68.18,68.18,12861.0,68.49,68.5,68.18,68.18,12861.0
2017-12-14 14:30:00,68.17,68.25,68.01,68.08,27059.0,68.17,68.25,68.01,68.08,27059.0
2017-12-14 14:40:00,68.08,68.15,67.95,67.95,25246.0,68.08,68.15,67.95,67.95,25246.0
2017-12-14 14:50:00,67.97,68.05,67.92,68.0,12155.0,67.97,68.05,67.92,68.0,12155.0
2017-12-14 15:00:00,67.99,68.07,67.84,67.84,28661.0,67.99,68.07,67.84,67.84,28661.0
2017-12-14 15:10:00,67.85,67.91,67.78,67.82,32853.0,67.85,67.91,67.78,67.82,32853.0
2017-12-14 15:20:00,67.82,67.96,67.81,67.91,16041.0,67.82,67.96,67.81,67.91,16041.0
2017-12-14 15:30:00,67.93,68.04,67.88,68.0,22367.0,67.93,68.04,67.88,68.0,22367.0
2017-12-14 15:40:00,68.01,68.09,67.95,68.0,42106.0,68.01,68.09,67.95,68.0,42106.0
2017-12-14 15:50:00,68.1,68.1,67.88,67.89,104363.0,68.1,68.1,67.88,67.89,104363.0
2017-12-15 09:30:00,67.87,68.33,67.81,67.99,228177.0,67.87,68.33,67.81,67.99,228177.0
2017-12-15 09:40:00,67.97,68.0,67.27,67.5,85953.0,67.97,68.0,67.27,67.5,85953.0
2017-12-15 09:50:00,67.49,68.2,67.46,68.0,46294.0,67.49,68.2,67.46,68.0,46294.0
2017-12-15 10:00:00,68.02,68.5,67.99,68.3,33363.0,68.02,68.5,67.99,68.3,33363.0
2017-12-15 10:10:00,68.29,68.73,68.26,68.72,55181.0,68.29,68.73,68.26,68.72,55181.0
2017-12-15 10:20:00,68.7,68.87,68.43,68.8,64752.0,68.7,68.87,68.43,68.8,64752.0
2017-12-15 10:30:00,68.81,68.93,68.6,68.64,42974.0,68.81,68.93,68.6,68.64,42974.0
2017-12-15 10:40:00,68.66,68.71,68.4,68.41,28936.0,68.66,68.71,68.4,68.41,28936.0
2017-12-15 10:50:00,68.41,68.41,67.95,67.95,56920.0,68.41,68.41,67.95,67.95,56920.0
2017-12-15 11:00:00,68.0,68.32,67.98,68.23,47289.0,68.0,68.32,67.98,68.23,47289.0
2017-12-15 11:10:00,68.22,68.36,68.14,68.33,23988.0,68.22,68.36,68.14,68.33,23988.0
2017-12-15 11:20:00,68.33,68.55,68.31,68.48,23071.0,68.33,68.55,68.31,68.48,23071.0
2017-12-15 11:30:00,68.54,68.88,68.54,68.73,25270.0,68.54,68.88,68.54,68.73,25270.0
2017-12-15 11:40:00,68.73,68.8,68.65,68.73,23083.0,68.73,68.8,68.65,68.73,23083.0
2017-12-15 11:50:00,68.77,68.84,68.66,68.84,13419.0,68.77,68.84,68.66,68.84,13419.0
2017-12-15 12:00:00,68.85,69.23,68.85,69.2,45496.0,68.85,69.23,68.85,69.2,45496.0
2017-12-15 12:10:00,69.2,69.39,69.1,69.39,24716.0,69.2,69.39,69.1,69.39,24716.0
2017-12-15 12:20:00,69.37,69.43,69.21,69.26,24697.0,69.37,69.43,69.21,69.26,24697.0
2017-12-15 12:30:00,69.23,69.38,69.18,69.24,19058.0,69.23,69.38,69.18,69.24,19058.0
2017-12-15 12:40:00,69.26,69.28,69.09,69.23,16635.0,69.26,69.28,69.09,69.23,16635.0
2017-12-15 12:50:00,69.27,69.38,69.26,69.38,9907.0,69.27,69.38,69.26,69.38,9907.0
2017-12-15 13:00:00,69.33,69.61,69.31,69.6,35659.0,69.33,69.61,69.31,69.6,35659.0
2017-12-15 13:10:00,69.62,69.62,69.39,69.59,22779.0,69.62,69.62,69.39,69.59,22779.0
2017-12-15 13:20:00,69.55,69.75,69.5,69.65,36149.0,69.55,69.75,69.5,69.65,36149.0
2017-12-15 13:30:00,69.66,69.73,69.32,69.37,26242.0,69.66,69.73,69.32,69.37,26242.0
2017-12-15 13:40:00,69.35,69.4,69.2,69.31,15324.0,69.35,69.4,69.2,69.31,15324.0
2017-12-15 13:50:00,69.34,69.38,69.18,69.31,10057.0,69.34,69.38,69.18,69.31,10057.0
2017-12-15 14:00:00,69.29,69.43,69.21,69.21,29514.0,69.29,69.43,69.21,69.21,29514.0
2017-12-15 14:10:00,69.22,69.26,69.11,69.2,13127.0,69.22,69.26,69.11,69.2,13127.0
2017-12-15 14:20:00,69.22,69.37,69.17,69.3,23400.0,69.22,69.37,69.17,69.3,23400.0
2017-12-15 14:30:00,69.3,69.5,69.3,69.49,21947.0,69.3,69.5,69.3,69.49,21947.0
2017-12-15 14:40:00,69.46,69.54,69.43,69.48,29112.0,69.46,69.54,69.43,69.48,29112.0
2017-12-15 14:50:00,69.45,69.5,69.21,69.3,37145.0,69.45,69.5,69.21,69.3,37145.0
2017-12-15 15:00:00,69.27,69.45,69.27,69.43,18968.0,69.27,69.45,69.27,69.43,18968.0
2017-12-15 15:10:00,69.45,69.46,69.11,69.11,24301.0,69.45,69.46,69.11,69.11,24301.0
2017-12-15 15:20:00,69.12,69.28,68.99,69.17,37407.0,69.12,69.28,68.99,69.17,37407.0
2017-12-15 15:30:00,69.16,69.18,69.03,69.15,41721.0,69.16,69.18,69.03,69.15,41721.0
2017-12-15 15:40:00,69.16,69.25,69.07,69.12,52880.0,69.16,69.25,69.07,69.12,52880.0
2017-12-15 15:50:00,69.15,69.15,68.77,68.96,202804.0,69.15,69.15,68.77,68.96,202804.0
2017-12-18 09:30:00,69.93,70.78,69.9,70.27,103366.0,69.93,70.78,69.9,70.27,103366.0
2017-12-18 09:40:00,70.27,70.31,69.65,69.95,81291.0,70.27,70.31,69.65,69.95,81291.0
2017-12-18 09:50:00,70.02,70.57,69.86,70.57,55307.0,70.02,70.57,69.86,70.57,55307.0
2017-12-18 10:00:00,70.48,70.61,70.11,70.44,106337.0,70.48,70.61,70.11,70.44,106337.0
2017-12-18 10:10:00,70.46,70.46,69.97,70.29,36007.0,70.46,70.46,69.97,70.29,36007.0
2017-12-18 10:20:00,70.31,70.74,70.16,70.7,49360.0,70.31,70.74,70.16,70.7,49360.0
2017-12-18 10:30:00,70.7,70.71,70.44,70.47,20410.0,70.7,70.71,70.44,70.47,20410.0
2017-12-18 10:40:00,70.42,70.6,70.18,70.18,36324.0,70.42,70.6,70.18,70.18,36324.0
2017-12-18 10:50:00,70.2,70.38,70.09,70.2,39803.0,70.2,70.38,70.09,70.2,39803.0
2017-12-18 11:00:00,70.23,70.34,70.08,70.26,22638.0,70.23,70.34,70.08,70.26,22638.0
2017-12-18 11:10:00,70.26,70.28,69.92,70.07,35776.0,70.26,70.28,69.92,70.07,35776.0
2017-12-18 11:20:00,70.07,70.2,70.02,70.15,17601.0,70.07,70.2,70.02,70.15,17601.0
2017-12-18 11:30:00,70.16,70.2,70.1,70.2,9469.0,70.16,70.2,70.1,70.2,9469.0
2017-12-18 11:40:00,70.18,70.24,70.09,70.22,17136.0,70.18,70.24,70.09,70.22,17136.0
2017-12-18 11:50:00,70.17,70.22,70.1,70.11,14607.0,70.17,70.22,70.1,70.11,14607.0
2017-12-18 12:00:00,70.12,70.34,70.1,70.33,14076.0,70.12,70.34,70.1,70.33,14076.0
2017-12-18 12:10:00,70.34,70.46,70.34,70.41,10831.0,70.34,70.46,70.34,70.41,10831.0
2017-12-18 12:20:00,70.44,70.52,70.28,70.38,20497.0,70.44,70.52,70.28,70.38,20497.0
2017-12-18 12:30:00,70.37,70.44,70.34,70.39,13784.0,70.37,70.44,70.34,70.39,13784.0
2017-12-18 12:40:00,70.37,70.67,70.32,70.67,23722.0,70.37,70.67,70.32,70.67,23722.0
2017-12-18 12:50:00,70.64,70.66,70.4,70.5,11384.0,70.64,70.66,70.4,70.5,11384.0
2017-12-18 13:00:00,70.48,70.48,70.35,70.41,6121.0,70.48,70.48,70.35,70.41,6121.0
2017-12-18 13:10:00,70.42,70.44,70.26,70.3,13657.0,70.42,70.44,70.26,70.3,13657.0
2017-12-18 13:20:00,70.31,70.34,70.23,70.25,7058.0,70.31,70.34,70.23,70.25,7058.0
2017-12-18 13:30:00,70.21,70.33,70.21,70.31,7869.0,70.21,70.33,70.21,70.31,7869.0
2017-12-18 13:40:00,70.3,70.34,70.2,70.27,6156.0,70.3,70.34,70.2,70.27,6156.0
2017-12-18 13:50:00,70.27,70.4,70.24,70.39,11687.0,70.27,70.4,70.24,70.39,11687.0
2017-12-18 14:00:00,70.4,70.63,70.4,70.57,15629.0,70.4,70.63,70.4,70.57,15629.0
2017-12-18 14:10:00,70.55,70.71,70.5,70.68,21385.0,70.55,70.71,70.5,70.68,21385.0
2017-12-18 14:20:00,70.7,70.7,70.52,70.54,15136.0,70.7,70.7,70.52,70.54,15136.0
2017-12-18 14:30:00,70.53,70.56,70.41,70.5,19453.0,70.53,70.56,70.41,70.5,19453.0
2017-12-18 14:40:00,70.48,70.48,70.34,70.39,6425.0,70.48,70.48,70.34,70.39,6425.0
2017-12-18 14:50:00,70.4,70.6,70.35,70.6,12241.0,70.4,70.6,70.35,70.6,12241.0
2017-12-18 15:00:00,70.56,70.68,70.48,70.48,18714.0,70.56,70.68,70.48,70.48,18714.0
2017-12-18 15:10:00,70.53,70.59,70.51,70.57,15564.0,70.53,70.59,70.51,70.57,15564.0
2017-12-18 15:20:00,70.54,70.58,70.43,70.44,23544.0,70.54,70.58,70.43,70.44,23544.0
2017-12-18 15:30:00,70.42,70.45,70.29,70.43,19237.0,70.42,70.45,70.29,70.43,19237.0
2017-12-18 15:40:00,70.42,70.55,70.41,70.52,34177.0,70.42,70.55,70.41,70.52,34177.0
2017-12-18 15:50:00,70.52,70.66,70.38,70.63,87820.0,70.52,70.66,70.38,70.63,87820.0
2017-12-19 09:30:00,70.4,70.92,70.02,70.02,62288.0,70.4,70.92,70.02,70.02,62288.0
2017-12-19 09:40:00,70.02,70.12,69.41,69.41,88452.0,70.02,70.12,69.41,69.41,88452.0
2017-12-19 09:50:00,69.44,69.95,69.44,69.84,28291.0,69.44,69.95,69.44,69.84,28291.0
2017-12-19 10:00:00,69.8,70.05,69.79,69.95,18954.0,69.8,70.05,69.79,69.95,18954.0
2017-12-19 10:10:00,69.94,69.98,69.67,69.67,73177.0,69.94,69.98,69.67,69.67,73177.0
2017-12-19 10:20:00,69.61,69.75,69.6,69.71,27428.0,69.61,69.75,69.6,69.71,27428.0
2017-12-19 10:30:00,69.67,70.19,69.66,70.08,23259.0,69.67,70.19,69.66,70.08,23259.0
2017-12-19 10:40:00,70.12,70.24,69.96,69.97,15725.0,70.12,70.24,69.96,69.97,15725.0
2017-12-19 10:50:00,69.97,70.07,69.91,70.07,11050.0,69.97,70.07,69.91,70.07,11050.0
2017-12-19 11:00:00,70.05,70.09,69.71,69.71,12784.0,70.05,70.09,69.71,69.71,12784.0
2017-12-19 11:10:00,69.66,69.8,69.66,69.79,11812.0,69.66,69.8,69.66,69.79,11812.0
2017-12-19 11:20:00,69.78,69.99,69.77,69.99,12197.0,69.78,69.99,69.77,69.99,12197.0
2017-12-19 11:30:00,69.97,70.01,69.81,69.84,7953.0,69.97,70.01,69.81,69.84,7953.0
2017-12-19 11:40:00,69.93,69.94,69.74,69.8,6330.0,69.93,69.94,69.74,69.8,6330.0
2017-12-19 11:50:00,69.78,69.8,69.16,69.21,71168.0,69.78,69.8,69.16,69.21,71168.0
2017-12-19 12:00:00,69.18,69.18,68.88,69.09,35352.0,69.18,69.18,68.88,69.09,35352.0
2017-12-19 12:10:00,69.05,69.09,68.79,68.83,20009.0,69.05,69.09,68.79,68.83,20009.0
2017-12-19 12:20:00,68.81,69.09,68.72,69.05,14249.0,68.81,69.09,68.72,69.05,14249.0
2017-12-19 12:30:00,69.09,69.1,68.83,68.88,16799.0,69.09,69.1,68.83,68.88,16799.0
2017-12-19 12:40:00,68.9,68.99,68.79,68.98,19118.0,68.9,68.99,68.79,68.98,19118.0
2017-12-19 12:50:00,69.0,69.2,68.94,69.04,21530.0,69.0,69.2,68.94,69.04,21530.0
2017-12-19 13:00:00,69.06,69.08,68.91,69.0,16236.0,69.06,69.08,68.91,69.0,16236.0
2017-12-19 13:10:00,68.98,69.08,68.91,69.08,10667.0,68.98,69.08,68.91,69.08,10667.0
2017-12-19 13:20:00,69.04,69.05,68.94,68.95,8775.0,69.04,69.05,68.94,68.95,8775.0
2017-12-19 13:30:00,68.98,69.04,68.92,68.96,19198.0,68.98,69.04,68.92,68.96,19198.0
2017-12-19 13:40:00,68.96,69.04,68.93,69.01,19035.0,68.96,69.04,68.93,69.01,19035.0
2017-12-19 13:50:00,69.0,69.18,69.0,69.15,20880.0,69.0,69.18,69.0,69.15,20880.0
2017-12-19 14:00:00,69.17,69.17,68.98,68.98,14202.0,69.17,69.17,68.98,68.98,14202.0
2017-12-19 14:10:00,69.01,69.17,68.94,69.12,16776.0,69.01,69.17,68.94,69.12,16776.0
2017-12-19 14:20:00,69.12,69.27,69.12,69.21,7879.0,69.12,69.27,69.12,69.21,7879.0
2017-12-19 14:30:00,69.17,69.18,68.94,69.02,10786.0,69.17,69.18,68.94,69.02,10786.0
2017-12-19 14:40:00,69.03,69.11,69.01,69.01,6083.0,69.03,69.11,69.01,69.01,6083.0
2017-12-19 14:50:00,69.02,69.06,68.91,69.04,9408.0,69.02,69.06,68.91,69.04,9408.0
2017-12-19 15:00:00,69.0,69.04,68.89,68.99,21456.0,69.0,69.04,68.89,68.99,21456.0
2017-12-19 15:10:00,69.0,69.22,68.99,69.2,25901.0,69.0,69.22,68.99,69.2,25901.0
2017-12-19 15:20:00,69.2,69.26,69.11,69.11,25494.0,69.2,69.26,69.11,69.11,25494.0
2017-12-19 15:30:00,69.16,69.24,69.1,69.2,26391.0,69.16,69.24,69.1,69.2,26391.0
2017-12-19 15:40:00,69.2,69.25,69.12,69.12,51540.0,69.2,69.25,69.12,69.12,51540.0
2017-12-19 15:50:00,69.12,69.26,69.06,69.15,127599.0,69.12,69.26,69.06,69.15,127599.0
2017-12-20 09:30:00,69.41,69.74,69.1,69.2,39161.0,69.41,69.74,69.1,69.2,39161.0
2017-12-20 09:40:00,69.12,69.13,68.18,68.47,40417.0,69.12,69.13,68.18,68.47,40417.0
2017-12-20 09:50:00,68.44,68.52,68.04,68.43,25757.0,68.44,68.52,68.04,68.43,25757.0
2017-12-20 10:00:00,68.43,68.5,68.12,68.2,18984.0,68.43,68.5,68.12,68.2,18984.0
2017-12-20 10:10:00,68.21,68.21,68.04,68.08,29055.0,68.21,68.21,68.04,68.08,29055.0
2017-12-20 10:20:00,68.15,68.16,67.9,68.11,27877.0,68.15,68.16,67.9,68.11,27877.0
2017-12-20 10:30:00,68.13,68.2,68.04,68.12,17078.0,68.13,68.2,68.04,68.12,17078.0
2017-12-20 10:40:00,68.12,68.22,67.96,68.2,27151.0,68.12,68.22,67.96,68.2,27151.0
2017-12-20 10:50:00,68.21,68.71,68.2,68.55,34214.0,68.21,68.71,68.2,68.55,34214.0
2017-12-20 11:00:00,68.63,68.85,68.49,68.83,9751.0,68.63,68.85,68.49,68.83,9751.0
2017-12-20 11:10:00,68.87,69.09,68.79,68.94,30685.0,68.87,69.09,68.79,68.94,30685.0
2017-12-20 11:20:00,68.95,68.95,68.7,68.75,11506.0,68.95,68.95,68.7,68.75,11506.0
2017-12-20 11:30:00,68.79,68.82,68.65,68.72,17754.0,68.79,68.82,68.65,68.72,17754.0
2017-12-20 11:40:00,68.73,68.94,68.68,68.84,18889.0,68.73,68.94,68.68,68.84,18889.0
2017-12-20 11:50:00,68.86,68.88,68.75,68.84,12239.0,68.86,68.88,68.75,68.84,12239.0
2017-12-20 12:00:00,68.84,68.92,68.76,68.77,14491.0,68.84,68.92,68.76,68.77,14491.0
2017-12-20 12:10:00,68.8,69.28,68.8,69.22,35734.0,68.8,69.28,68.8,69.22,35734.0
2017-12-20 12:20:00,69.23,69.3,69.05,69.13,15125.0,69.23,69.3,69.05,69.13,15125.0
2017-12-20 12:30:00,69.07,69.22,69.0,69.03,10690.0,69.07,69.22,69.0,69.03,10690.0
2017-12-20 12:40:00,68.97,69.16,68.94,69.11,10043.0,68.97,69.16,68.94,69.11,10043.0
2017-12-20 12:50:00,69.09,69.1,68.94,69.07,5700.0,69.09,69.1,68.94,69.07,5700.0
2017-12-20 13:00:00,69.0,69.11,68.96,69.06,5300.0,69.0,69.11,68.96,69.06,5300.0
2017-12-20 13:10:00,69.12,69.13,68.99,68.99,4418.0,69.12,69.13,68.99,68.99,4418.0
2017-12-20 13:20:00,69.02,69.14,68.99,69.1,7200.0,69.02,69.14,68.99,69.1,7200.0
2017-12-20 13:30:00,69.1,69.1,68.91,68.93,4312.0,69.1,69.1,68.91,68.93,4312.0
2017-12-20 13:40:00,68.97,69.05,68.89,68.98,5650.0,68.97,69.05,68.89,68.98,5650.0
2017-12-20 13:50:00,69.03,69.03,68.79,68.96,8784.0,69.03,69.03,68.79,68.96,8784.0
2017-12-20 14:00:00,69.0,69.16,68.97,69.0,7818.0,69.0,69.16,68.97,69.0,7818.0
2017-12-20 14:10:00,69.01,69.07,68.89,68.89,6700.0,69.01,69.07,68.89,68.89,6700.0
2017-12-20 14:20:00,68.9,68.94,68.71,68.71,5408.0,68.9,68.94,68.71,68.71,5408.0
2017-12-20 14:30:00,68.73,68.86,68.71,68.81,5600.0,68.73,68.86,68.71,68.81,5600.0
2017-12-20 14:40:00,68.84,68.9,68.75,68.82,9260.0,68.84,68.9,68.75,68.82,9260.0
2017-12-20 14:50:00,68.85,68.85,68.72,68.83,7798.0,68.85,68.85,68.72,68.83,7798.0
2017-12-20 15:00:00,68.86,68.89,68.78,68.86,11108.0,68.86,68.89,68.78,68.86,11108.0
2017-12-20 15:10:00,68.84,68.84,68.72,68.78,6000.0,68.84,68.84,68.72,68.78,6000.0
2017-12-20 15:20:00,68.77,68.89,68.76,68.77,13690.0,68.77,68.89,68.76,68.77,13690.0
2017-12-20 15:30:00,68.8,68.84,68.76,68.8,19880.0,68.8,68.84,68.76,68.8,19880.0
2017-12-20 15:40:00,68.8,68.81,68.66,68.69,17369.0,68.8,68.81,68.66,68.69,17369.0
2017-12-20 15:50:00,68.75,68.81,68.64,68.68,80453.0,68.75,68.81,68.64,68.68,80453.0
2017-12-21 09:30:00,68.5,69.07,68.37,68.87,50157.0,68.5,69.07,68.37,68.87,50157.0
2017-12-21 09:40:00,68.92,68.92,68.37,68.83,41636.0,68.92,68.92,68.37,68.83,41636.0
2017-12-21 09:50:00,68.82,68.84,68.64,68.77,19232.0,68.82,68.84,68.64,68.77,19232.0
2017-12-21 10:00:00,68.74,68.88,68.7,68.75,14616.0,68.74,68.88,68.7,68.75,14616.0
2017-12-21 10:10:00,68.72,68.81,68.54,68.54,25312.0,68.72,68.81,68.54,68.54,25312.0
2017-12-21 10:20:00,68.54,68.66,68.42,68.44,19214.0,68.54,68.66,68.42,68.44,19214.0
2017-12-21 10:30:00,68.5,68.66,68.4,68.66,34667.0,68.5,68.66,68.4,68.66,34667.0
2017-12-21 10:40:00,68.66,68.8,68.49,68.68,67638.0,68.66,68.8,68.49,68.68,67638.0
2017-12-21 10:50:00,68.69,68.85,68.66,68.66,23375.0,68.69,68.85,68.66,68.66,23375.0
2017-12-21 11:00:00,68.7,68.81,68.66,68.74,6360.0,68.7,68.81,68.66,68.74,6360.0
2017-12-21 11:10:00,68.75,68.8,68.63,68.63,12023.0,68.75,68.8,68.63,68.63,12023.0
2017-12-21 11:20:00,68.66,68.76,68.61,68.68,12581.0,68.66,68.76,68.61,68.68,12581.0
2017-12-21 11:30:00,68.68,68.85,68.68,68.76,19641.0,68.68,68.85,68.68,68.76,19641.0
2017-12-21 11:40:00,68.76,69.05,68.76,69.05,18837.0,68.76,69.05,68.76,69.05,18837.0
2017-12-21 11:50:00,69.03,69.18,68.99,69.18,11421.0,69.03,69.18,68.99,69.18,11421.0
2017-12-21 12:00:00,69.16,69.18,68.98,69.08,10077.0,69.16,69.18,68.98,69.08,10077.0
2017-12-21 12:10:00,69.1,69.18,69.03,69.08,6127.0,69.1,69.18,69.03,69.08,6127.0
2017-12-21 12:20:00,69.06,69.17,69.06,69.16,5002.0,69.06,69.17,69.06,69.16,5002.0
2017-12-21 12:30:00,69.16,69.25,69.14,69.14,8193.0,69.16,69.25,69.14,69.14,8193.0
2017-12-21 12:40:00,69.17,69.18,69.08,69.1,8937.0,69.17,69.18,69.08,69.1,8937.0
2017-12-21 12:50:00,69.17,69.34,69.14,69.34,15579.0,69.17,69.34,69.14,69.34,15579.0
2017-12-21 13:00:00,69.38,69.44,69.34,69.37,9693.0,69.38,69.44,69.34,69.37,9693.0
2017-12-21 13:10:00,69.36,69.39,69.27,69.36,9604.0,69.36,69.39,69.27,69.36,9604.0
2017-12-21 13:20:00,69.4,69.45,69.2,69.23,8402.0,69.4,69.45,69.2,69.23,8402.0
2017-12-21 13:30:00,69.18,69.33,69.18,69.28,12987.0,69.18,69.33,69.18,69.28,12987.0
2017-12-21 13:40:00,69.3,69.43,69.24,69.33,8962.0,69.3,69.43,69.24,69.33,8962.0
2017-12-21 13:50:00,69.35,69.38,69.28,69.28,8928.0,69.35,69.38,69.28,69.28,8928.0
2017-12-21 14:00:00,69.26,69.28,69.12,69.25,5900.0,69.26,69.28,69.12,69.25,5900.0
2017-12-21 14:10:00,69.25,69.25,68.93,68.93,17844.0,69.25,69.25,68.93,68.93,17844.0
2017-12-21 14:20:00,68.97,69.02,68.94,68.96,8420.0,68.97,69.02,68.94,68.96,8420.0
2017-12-21 14:30:00,68.98,69.06,68.95,69.03,13099.0,68.98,69.06,68.95,69.03,13099.0
2017-12-21 14:40:00,69.03,69.21,69.01,69.21,6321.0,69.03,69.21,69.01,69.21,6321.0
2017-12-21 14:50:00,69.2,69.27,69.12,69.18,32549.0,69.2,69.27,69.12,69.18,32549.0
2017-12-21 15:00:00,69.18,69.21,69.06,69.08,7431.0,69.18,69.21,69.06,69.08,7431.0
2017-12-21 15:10:00,69.11,69.11,68.9,68.91,16099.0,69.11,69.11,68.9,68.91,16099.0
2017-12-21 15:20:00,68.94,69.03,68.92,68.94,13462.0,68.94,69.03,68.92,68.94,13462.0
2017-12-21 15:30:00,68.94,69.05,68.9,69.05,10885.0,68.94,69.05,68.9,69.05,10885.0
2017-12-21 15:40:00,69.07,69.13,69.04,69.07,26020.0,69.07,69.13,69.04,69.07,26020.0
2017-12-21 15:50:00,69.07,69.14,68.95,69.13,65373.0,69.07,69.14,68.95,69.13,65373.0
2017-12-22 09:30:00,69.0,69.27,68.64,68.77,25759.0,69.0,69.27,68.64,68.77,25759.0
2017-12-22 09:40:00,68.79,68.98,68.51,68.51,17986.0,68.79,68.98,68.51,68.51,17986.0
2017-12-22 09:50:00,68.6,68.64,68.49,68.61,11592.0,68.6,68.64,68.49,68.61,11592.0
2017-12-22 10:00:00,68.6,68.71,68.53,68.58,30959.0,68.6,68.71,68.53,68.58,30959.0
2017-12-22 10:10:00,68.59,68.66,68.54,68.6,30406.0,68.59,68.66,68.54,68.6,30406.0
2017-12-22 10:20:00,68.63,69.3,68.6,69.18,25076.0,68.63,69.3,68.6,69.18,25076.0
2017-12-22 10:30:00,69.16,69.31,69.11,69.24,18642.0,69.16,69.31,69.11,69.24,18642.0
2017-12-22 10:40:00,69.26,69.37,69.26,69.32,11094.0,69.26,69.37,69.26,69.32,11094.0
2017-12-22 10:50:00,69.32,69.5,69.27,69.45,14936.0,69.32,69.5,69.27,69.45,14936.0
2017-12-22 11:00:00,69.45,69.5,69.05,69.07,17741.0,69.45,69.5,69.05,69.07,17741.0
2017-12-22 11:10:00,69.09,69.21,69.02,69.07,8025.0,69.09,69.21,69.02,69.07,8025.0
2017-12-22 11:20:00,69.08,69.21,69.07,69.13,6862.0,69.08,69.21,69.07,69.13,6862.0
2017-12-22 11:30:00,69.16,69.16,68.9,69.01,11075.0,69.16,69.16,68.9,69.01,11075.0
2017-12-22 11:40:00,68.98,69.06,68.96,68.98,14420.0,68.98,69.06,68.96,68.98,14420.0
2017-12-22 11:50:00,68.97,69.01,68.9,69.01,7516.0,68.97,69.01,68.9,69.01,7516.0
2017-12-22 12:00:00,69.02,69.02,68.81,68.86,8071.0,69.02,69.02,68.81,68.86,8071.0
2017-12-22 12:10:00,68.87,68.88,68.77,68.8,7349.0,68.87,68.88,68.77,68.8,7349.0
2017-12-22 12:20:00,68.83,68.91,68.82,68.91,5782.0,68.83,68.91,68.82,68.91,5782.0
2017-12-22 12:30:00,68.91,68.97,68.91,68.97,17372.0,68.91,68.97,68.91,68.97,17372.0
2017-12-22 12:40:00,68.97,69.0,68.95,69.0,5350.0,68.97,69.0,68.95,69.0,5350.0
2017-12-22 12:50:00,69.02,69.04,68.93,69.02,9547.0,69.02,69.04,68.93,69.02,9547.0
2017-12-22 13:00:00,69.01,69.15,69.01,69.15,2612.0,69.01,69.15,69.01,69.15,2612.0
2017-12-22 13:10:00,69.14,69.17,69.09,69.12,6052.0,69.14,69.17,69.09,69.12,6052.0
2017-12-22 13:20:00,69.16,69.17,69.07,69.11,9594.0,69.16,69.17,69.07,69.11,9594.0
2017-12-22 13:30:00,69.06,69.18,69.03,69.16,10855.0,69.06,69.18,69.03,69.16,10855.0
2017-12-22 13:40:00,69.18,69.22,69.14,69.16,7028.0,69.18,69.22,69.14,69.16,7028.0
2017-12-22 13:50:00,69.16,69.22,69.05,69.08,15703.0,69.16,69.22,69.05,69.08,15703.0
2017-12-22 14:00:00,69.08,69.13,68.91,68.91,10800.0,69.08,69.13,68.91,68.91,10800.0
2017-12-22 14:10:00,68.92,69.0,68.9,68.95,18986.0,68.92,69.0,68.9,68.95,18986.0
2017-12-22 14:20:00,68.97,68.99,68.85,68.85,11199.0,68.97,68.99,68.85,68.85,11199.0
2017-12-22 14:30:00,68.89,68.91,68.84,68.88,12296.0,68.89,68.91,68.84,68.88,12296.0
2017-12-22 14:40:00,68.9,68.91,68.85,68.91,8600.0,68.9,68.91,68.85,68.91,8600.0
2017-12-22 14:50:00,68.9,68.91,68.85,68.89,7770.0,68.9,68.91,68.85,68.89,7770.0
2017-12-22 15:00:00,68.9,68.92,68.8,68.91,16102.0,68.9,68.92,68.8,68.91,16102.0
2017-12-22 15:10:00,68.89,68.9,68.84,68.85,14934.0,68.89,68.9,68.84,68.85,14934.0
2017-12-22 15:20:00,68.88,68.92,68.82,68.89,15111.0,68.88,68.92,68.82,68.89,15111.0
2017-12-22 15:30:00,68.89,69.01,68.81,68.99,39166.0,68.89,69.01,68.81,68.99,39166.0
2017-12-22 15:40:00,68.98,68.99,68.82,68.89,35625.0,68.98,68.99,68.82,68.89,35625.0
2017-12-22 15:50:00,68.87,68.91,68.82,68.85,80231.0,68.87,68.91,68.82,68.85,80231.0
2017-12-26 09:30:00,68.47,68.79,67.36,67.59,59003.0,68.47,68.79,67.36,67.59,59003.0
2017-12-26 09:40:00,67.62,67.64,67.32,67.47,28732.0,67.62,67.64,67.32,67.47,28732.0
2017-12-26 09:50:00,67.54,67.8,67.42,67.74,35530.0,67.54,67.8,67.42,67.74,35530.0
2017-12-26 10:00:00,67.72,67.95,67.61,67.62,44354.0,67.72,67.95,67.61,67.62,44354.0
2017-12-26 10:10:00,67.61,67.8,67.5,67.71,52050.0,67.61,67.8,67.5,67.71,52050.0
2017-12-26 10:20:00,67.69,68.16,67.69,68.03,37525.0,67.69,68.16,67.69,68.03,37525.0
2017-12-26 10:30:00,67.97,68.22,67.93,68.22,11770.0,67.97,68.22,67.93,68.22,11770.0
2017-12-26 10:40:00,68.19,68.34,67.95,67.95,16549.0,68.19,68.34,67.95,67.95,16549.0
2017-12-26 10:50:00,68.01,68.11,67.81,67.92,21762.0,68.01,68.11,67.81,67.92,21762.0
2017-12-26 11:00:00,67.87,68.01,67.73,67.86,10115.0,67.87,68.01,67.73,67.86,10115.0
2017-12-26 11:10:00,67.84,68.14,67.84,67.98,11335.0,67.84,68.14,67.84,67.98,11335.0
2017-12-26 11:20:00,67.97,68.06,67.85,67.93,8816.0,67.97,68.06,67.85,67.93,8816.0
2017-12-26 11:30:00,67.92,68.1,67.9,68.1,5094.0,67.92,68.1,67.9,68.1,5094.0
2017-12-26 11:40:00,68.11,68.3,67.98,68.29,6518.0,68.11,68.3,67.98,68.29,6518.0
2017-12-26 11:50:00,68.27,68.29,68.08,68.09,10714.0,68.27,68.29,68.08,68.09,10714.0
2017-12-26 12:00:00,68.01,68.22,68.01,68.06,11664.0,68.01,68.22,68.01,68.06,11664.0
2017-12-26 12:10:00,68.11,68.46,67.96,68.06,61535.0,68.11,68.46,67.96,68.06,61535.0
2017-12-26 12:20:00,68.1,68.15,68.01,68.1,16828.0,68.1,68.15,68.01,68.1,16828.0
2017-12-26 12:30:00,68.12,68.21,68.1,68.15,17947.0,68.12,68.21,68.1,68.15,17947.0
2017-12-26 12:40:00,68.19,68.24,68.09,68.19,15703.0,68.19,68.24,68.09,68.19,15703.0
2017-12-26 12:50:00,68.13,68.3,68.1,68.21,5500.0,68.13,68.3,68.1,68.21,5500.0
2017-12-26 13:00:00,68.18,68.22,68.02,68.07,5742.0,68.18,68.22,68.02,68.07,5742.0
2017-12-26 13:10:00,68.06,68.07,67.95,68.03,10570.0,68.06,68.07,67.95,68.03,10570.0
2017-12-26 13:20:00,67.96,68.08,67.96,68.08,4400.0,67.96,68.08,67.96,68.08,4400.0
2017-12-26 13:30:00,68.06,68.19,68.05,68.12,7745.0,68.06,68.19,68.05,68.12,7745.0
2017-12-26 13:40:00,68.11,68.16,68.0,68.02,10131.0,68.11,68.16,68.0,68.02,10131.0
2017-12-26 13:50:00,68.0,68.06,67.92,67.98,8000.0,68.0,68.06,67.92,67.98,8000.0
2017-12-26 14:00:00,68.0,68.06,67.98,68.03,10706.0,68.0,68.06,67.98,68.03,10706.0
2017-12-26 14:10:00,68.02,68.03,67.92,68.0,6605.0,68.02,68.03,67.92,68.0,6605.0
2017-12-26 14:20:00,67.99,68.01,67.91,67.98,10355.0,67.99,68.01,67.91,67.98,10355.0
2017-12-26 14:30:00,67.97,68.05,67.93,68.0,17722.0,67.97,68.05,67.93,68.0,17722.0
2017-12-26 14:40:00,68.03,68.03,67.95,68.0,6977.0,68.03,68.03,67.95,68.0,6977.0
2017-12-26 14:50:00,67.99,68.0,67.94,67.98,6109.0,67.99,68.0,67.94,67.98,6109.0
2017-12-26 15:00:00,67.97,67.99,67.94,67.98,6037.0,67.97,67.99,67.94,67.98,6037.0
2017-12-26 15:10:00,67.98,68.05,67.95,67.98,15736.0,67.98,68.05,67.95,67.98,15736.0
2017-12-26 15:20:00,68.0,68.0,67.8,67.89,19254.0,68.0,68.0,67.8,67.89,19254.0
2017-12-26 15:30:00,67.88,68.02,67.86,67.98,13856.0,67.88,68.02,67.86,67.98,13856.0
2017-12-26 15:40:00,67.99,68.03,67.95,68.0,53961.0,67.99,68.03,67.95,68.0,53961.0
2017-12-26 15:50:00,68.01,68.07,67.98,68.03,55602.0,68.01,68.07,67.98,68.03,55602.0
2017-12-27 09:30:00,67.55,67.96,66.61,67.8,99048.0,67.55,67.96,66.61,67.8,99048.0
2017-12-27 09:40:00,67.88,67.9,67.33,67.33,8114.0,67.88,67.9,67.33,67.33,8114.0
2017-12-27 09:50:00,67.35,68.0,67.32,67.94,41033.0,67.35,68.0,67.32,67.94,41033.0
2017-12-27 10:00:00,67.95,68.2,67.95,68.12,21070.0,67.95,68.2,67.95,68.12,21070.0
2017-12-27 10:10:00,68.09,68.25,68.02,68.25,22121.0,68.09,68.25,68.02,68.25,22121.0
2017-12-27 10:20:00,68.25,68.29,68.04,68.05,16556.0,68.25,68.29,68.04,68.05,16556.0
2017-12-27 10:30:00,68.05,68.08,67.82,68.01,27284.0,68.05,68.08,67.82,68.01,27284.0
2017-12-27 10:40:00,67.99,68.22,67.99,68.16,15610.0,67.99,68.22,67.99,68.16,15610.0
2017-12-27 10:50:00,68.21,68.28,68.0,68.05,22376.0,68.21,68.28,68.0,68.05,22376.0
2017-12-27 11:00:00,68.07,68.43,68.07,68.37,18760.0,68.07,68.43,68.07,68.37,18760.0
2017-12-27 11:10:00,68.38,68.51,68.0,68.0,60235.0,68.38,68.51,68.0,68.0,60235.0
2017-12-27 11:20:00,68.0,68.33,67.92,68.12,55214.0,68.0,68.33,67.92,68.12,55214.0
2017-12-27 11:30:00,68.06,68.21,68.01,68.14,23259.0,68.06,68.21,68.01,68.14,23259.0
2017-12-27 11:40:00,68.09,68.41,68.03,68.35,43991.0,68.09,68.41,68.03,68.35,43991.0
2017-12-27 11:50:00,68.42,68.55,68.36,68.4,15727.0,68.42,68.55,68.36,68.4,15727.0
2017-12-27 12:00:00,68.38,68.46,68.34,68.39,4046.0,68.38,68.46,68.34,68.39,4046.0
2017-12-27 12:10:00,68.41,68.55,68.41,68.5,6594.0,68.41,68.55,68.41,68.5,6594.0
2017-12-27 12:20:00,68.49,68.59,68.48,68.57,9726.0,68.49,68.59,68.48,68.57,9726.0
2017-12-27 12:30:00,68.58,68.58,68.43,68.51,3856.0,68.58,68.58,68.43,68.51,3856.0
2017-12-27 12:40:00,68.53,68.57,68.32,68.38,8204.0,68.53,68.57,68.32,68.38,8204.0
2017-12-27 12:50:00,68.35,68.44,68.24,68.3,6577.0,68.35,68.44,68.24,68.3,6577.0
2017-12-27 13:00:00,68.25,68.38,68.2,68.38,5952.0,68.25,68.38,68.2,68.38,5952.0
2017-12-27 13:10:00,68.42,68.46,68.26,68.41,8177.0,68.42,68.46,68.26,68.41,8177.0
2017-12-27 13:20:00,68.42,68.42,68.29,68.36,3799.0,68.42,68.42,68.29,68.36,3799.0
2017-12-27 13:30:00,68.37,68.49,68.35,68.45,10089.0,68.37,68.49,68.35,68.45,10089.0
2017-12-27 13:40:00,68.5,68.53,68.41,68.51,7058.0,68.5,68.53,68.41,68.51,7058.0
2017-12-27 13:50:00,68.53,68.67,68.53,68.66,21199.0,68.53,68.67,68.53,68.66,21199.0
2017-12-27 14:00:00,68.64,68.76,68.6,68.75,14595.0,68.64,68.76,68.6,68.75,14595.0
2017-12-27 14:10:00,68.75,68.99,68.73,68.99,39220.0,68.75,68.99,68.73,68.99,39220.0
2017-12-27 14:20:00,68.98,69.02,68.84,68.88,33818.0,68.98,69.02,68.84,68.88,33818.0
2017-12-27 14:30:00,68.88,68.88,68.71,68.81,24088.0,68.88,68.88,68.71,68.81,24088.0
2017-12-27 14:40:00,68.79,68.97,68.79,68.97,11079.0,68.79,68.97,68.79,68.97,11079.0
2017-12-27 14:50:00,68.97,68.98,68.87,68.9,16841.0,68.97,68.98,68.87,68.9,16841.0
2017-12-27 15:00:00,68.9,68.92,68.75,68.77,15128.0,68.9,68.92,68.75,68.77,15128.0
2017-12-27 15:10:00,68.78,68.82,68.74,68.75,15014.0,68.78,68.82,68.74,68.75,15014.0
2017-12-27 15:20:00,68.77,68.89,68.77,68.86,13726.0,68.77,68.89,68.77,68.86,13726.0
2017-12-27 15:30:00,68.87,68.89,68.74,68.79,29744.0,68.87,68.89,68.74,68.79,29744.0
2017-12-27 15:40:00,68.79,68.79,68.6,68.6,48388.0,68.79,68.79,68.6,68.6,48388.0
2017-12-27 15:50:00,68.64,68.85,68.61,68.83,97230.0,68.64,68.85,68.61,68.83,97230.0
2017-12-28 09:30:00,69.07,69.98,69.07,69.28,59637.0,69.07,69.98,69.07,69.28,59637.0
2017-12-28 09:40:00,69.25,69.25,68.35,68.45,63364.0,69.25,69.25,68.35,68.45,63364.0
2017-12-28 09:50:00,68.51,68.71,68.25,68.45,34053.0,68.51,68.71,68.25,68.45,34053.0
2017-12-28 10:00:00,68.41,68.55,68.14,68.39,14309.0,68.41,68.55,68.14,68.39,14309.0
2017-12-28 10:10:00,68.4,68.5,68.2,68.25,11951.0,68.4,68.5,68.2,68.25,11951.0
2017-12-28 10:20:00,68.28,68.42,68.23,68.37,17341.0,68.28,68.42,68.23,68.37,17341.0
2017-12-28 10:30:00,68.35,68.39,68.24,68.25,21836.0,68.35,68.39,68.24,68.25,21836.0
2017-12-28 10:40:00,68.3,68.35,68.21,68.27,13864.0,68.3,68.35,68.21,68.27,13864.0
2017-12-28 10:50:00,68.25,68.4,68.1,68.3,30198.0,68.25,68.4,68.1,68.3,30198.0
2017-12-28 11:00:00,68.24,68.37,68.15,68.31,11958.0,68.24,68.37,68.15,68.31,11958.0
2017-12-28 11:10:00,68.3,68.3,68.16,68.24,6160.0,68.3,68.3,68.16,68.24,6160.0
2017-12-28 11:20:00,68.23,68.24,68.13,68.15,14421.0,68.23,68.24,68.13,68.15,14421.0
2017-12-28 11:30:00,68.15,68.26,68.14,68.15,10152.0,68.15,68.26,68.14,68.15,10152.0
2017-12-28 11:40:00,68.18,68.39,68.14,68.39,11082.0,68.18,68.39,68.14,68.39,11082.0
2017-12-28 11:50:00,68.43,68.49,68.37,68.4,18383.0,68.43,68.49,68.37,68.4,18383.0
2017-12-28 12:00:00,68.42,68.47,68.32,68.36,10908.0,68.42,68.47,68.32,68.36,10908.0
2017-12-28 12:10:00,68.38,68.47,68.34,68.39,5925.0,68.38,68.47,68.34,68.39,5925.0
2017-12-28 12:20:00,68.42,68.45,68.34,68.43,8265.0,68.42,68.45,68.34,68.43,8265.0
2017-12-28 12:30:00,68.4,68.47,68.38,68.47,6980.0,68.4,68.47,68.38,68.47,6980.0
2017-12-28 12:40:00,68.43,68.5,68.36,68.45,8586.0,68.43,68.5,68.36,68.45,8586.0
2017-12-28 12:50:00,68.45,68.46,68.37,68.37,6750.0,68.45,68.46,68.37,68.37,6750.0
2017-12-28 13:00:00,68.37,68.38,68.27,68.29,5624.0,68.37,68.38,68.27,68.29,5624.0
2017-12-28 13:10:00,68.32,68.35,68.26,68.35,2996.0,68.32,68.35,68.26,68.35,2996.0
2017-12-28 13:20:00,68.32,68.41,68.1,68.17,35868.0,68.32,68.41,68.1,68.17,35868.0
2017-12-28 13:30:00,68.19,68.22,68.05,68.12,35819.0,68.19,68.22,68.05,68.12,35819.0
2017-12-28 13:40:00,68.14,68.33,68.06,68.33,36420.0,68.14,68.33,68.06,68.33,36420.0
2017-12-28 13:50:00,68.35,68.41,68.28,68.39,12187.0,68.35,68.41,68.28,68.39,12187.0
2017-12-28 14:00:00,68.41,68.42,68.33,68.4,8094.0,68.41,68.42,68.33,68.4,8094.0
2017-12-28 14:10:00,68.41,68.41,68.31,68.31,5630.0,68.41,68.41,68.31,68.31,5630.0
2017-12-28 14:20:00,68.3,68.3,68.11,68.11,5103.0,68.3,68.3,68.11,68.11,5103.0
2017-12-28 14:30:00,68.11,68.13,67.91,68.07,34420.0,68.11,68.13,67.91,68.07,34420.0
2017-12-28 14:40:00,68.08,68.18,68.07,68.16,6843.0,68.08,68.18,68.07,68.16,6843.0
2017-12-28 14:50:00,68.14,68.28,68.14,68.19,10379.0,68.14,68.28,68.14,68.19,10379.0
2017-12-28 15:00:00,68.21,68.23,68.12,68.17,7554.0,68.21,68.23,68.12,68.17,7554.0
2017-12-28 15:10:00,68.19,68.21,68.1,68.1,8020.0,68.19,68.21,68.1,68.1,8020.0
2017-12-28 15:20:00,68.1,68.17,68.08,68.14,9770.0,68.1,68.17,68.08,68.14,9770.0
2017-12-28 15:30:00,68.14,68.15,68.1,68.12,26541.0,68.14,68.15,68.1,68.12,26541.0
2017-12-28 15:40:00,68.11,68.3,68.1,68.3,30458.0,68.11,68.3,68.1,68.3,30458.0
2017-12-28 15:50:00,68.31,68.39,68.31,68.38,40186.0,68.31,68.39,68.31,68.38,40186.0
2017-12-29 09:30:00,68.5,68.67,68.24,68.25,35399.0,68.5,68.67,68.24,68.25,35399.0
2017-12-29 09:40:00,68.33,68.36,68.09,68.16,10571.0,68.33,68.36,68.09,68.16,10571.0
2017-12-29 09:50:00,68.22,68.3,68.01,68.05,20462.0,68.22,68.3,68.01,68.05,20462.0
2017-12-29 10:00:00,68.06,68.09,67.78,67.93,29714.0,68.06,68.09,67.78,67.93,29714.0
2017-12-29 10:10:00,67.95,68.01,67.82,67.97,18089.0,67.95,68.01,67.82,67.97,18089.0
2017-12-29 10:20:00,67.99,68.06,67.89,67.95,16344.0,67.99,68.06,67.89,67.95,16344.0
2017-12-29 10:30:00,67.95,68.0,67.83,67.87,12744.0,67.95,68.0,67.83,67.87,12744.0
2017-12-29 10:40:00,67.83,67.94,67.79,67.84,17891.0,67.83,67.94,67.79,67.84,17891.0
2017-12-29 10:50:00,67.86,67.89,67.77,67.82,34914.0,67.86,67.89,67.77,67.82,34914.0
2017-12-29 11:00:00,67.82,67.82,67.65,67.74,19050.0,67.82,67.82,67.65,67.74,19050.0
2017-12-29 11:10:00,67.75,67.94,67.75,67.86,12807.0,67.75,67.94,67.75,67.86,12807.0
2017-12-29 11:20:00,67.87,67.89,67.8,67.8,9771.0,67.87,67.89,67.8,67.8,9771.0
2017-12-29 11:30:00,67.84,67.91,67.78,67.88,11150.0,67.84,67.91,67.78,67.88,11150.0
2017-12-29 11:40:00,67.9,68.08,67.9,68.05,23690.0,67.9,68.08,67.9,68.05,23690.0
2017-12-29 11:50:00,68.08,68.13,68.03,68.06,16544.0,68.08,68.13,68.03,68.06,16544.0
2017-12-29 12:00:00,68.06,68.09,68.04,68.08,11146.0,68.06,68.09,68.04,68.08,11146.0
2017-12-29 12:10:00,68.08,68.08,67.82,67.97,18167.0,68.08,68.08,67.82,67.97,18167.0
2017-12-29 12:20:00,68.0,68.03,67.91,67.94,5700.0,68.0,68.03,67.91,67.94,5700.0
2017-12-29 12:30:00,67.92,68.0,67.9,68.0,9500.0,67.92,68.0,67.9,68.0,9500.0
2017-12-29 12:40:00,67.97,67.97,67.75,67.82,18647.0,67.97,67.97,67.75,67.82,18647.0
2017-12-29 12:50:00,67.78,67.9,67.78,67.88,9400.0,67.78,67.9,67.78,67.88,9400.0
2017-12-29 13:00:00,67.86,67.89,67.79,67.88,9459.0,67.86,67.89,67.79,67.88,9459.0
2017-12-29 13:10:00,67.91,68.03,67.87,68.03,6087.0,67.91,68.03,67.87,68.03,6087.0
2017-12-29 13:20:00,67.98,68.02,67.9,67.98,4536.0,67.98,68.02,67.9,67.98,4536.0
2017-12-29 13:30:00,67.96,67.98,67.79,67.81,8735.0,67.96,67.98,67.79,67.81,8735.0
2017-12-29 13:40:00,67.82,67.85,67.75,67.84,12879.0,67.82,67.85,67.75,67.84,12879.0
2017-12-29 13:50:00,67.84,67.85,67.75,67.77,11561.0,67.84,67.85,67.75,67.77,11561.0
2017-12-29 14:00:00,67.76,67.97,67.75,67.91,16052.0,67.76,67.97,67.75,67.91,16052.0
2017-12-29 14:10:00,67.96,67.96,67.84,67.87,8748.0,67.96,67.96,67.84,67.87,8748.0
2017-12-29 14:20:00,67.85,67.86,67.77,67.79,17765.0,67.85,67.86,67.77,67.79,17765.0
2017-12-29 14:30:00,67.79,67.84,67.77,67.84,8072.0,67.79,67.84,67.77,67.84,8072.0
2017-12-29 14:40:00,67.81,67.87,67.74,67.75,13955.0,67.81,67.87,67.74,67.75,13955.0
2017-12-29 14:50:00,67.77,67.91,67.77,67.78,7815.0,67.77,67.91,67.77,67.78,7815.0
2017-12-29 15:00:00,67.81,67.86,67.74,67.76,11257.0,67.81,67.86,67.74,67.76,11257.0
2017-12-29 15:10:00,67.77,67.85,67.75,67.77,19103.0,67.77,67.85,67.75,67.77,19103.0
2017-12-29 15:20:00,67.78,67.86,67.75,67.8,12974.0,67.78,67.86,67.75,67.8,12974.0
2017-12-29 15:30:00,67.79,67.86,67.76,67.78,16321.0,67.79,67.86,67.76,67.78,16321.0
2017-12-29 15:40:00,67.77,67.81,67.71,67.77,38143.0,67.77,67.81,67.71,67.77,38143.0
2017-12-29 15:50:00,67.77,67.77,67.47,67.51,97317.0,67.77,67.77,67.47,67.51,97317.0
2018-01-02 09:30:00,67.84,68.87,67.84,68.79,55538.0,67.84,68.87,67.84,68.79,55538.0
2018-01-02 09:40:00,68.83,69.17,68.62,69.08,77804.0,68.83,69.17,68.62,69.08,77804.0
2018-01-02 09:50:00,69.16,69.3,68.84,69.17,44183.0,69.16,69.3,68.84,69.17,44183.0
2018-01-02 10:00:00,69.23,69.75,69.23,69.46,79882.0,69.23,69.75,69.23,69.46,79882.0
2018-01-02 10:10:00,69.45,69.46,69.05,69.18,29008.0,69.45,69.46,69.05,69.18,29008.0
2018-01-02 10:20:00,69.19,69.33,69.1,69.16,15020.0,69.19,69.33,69.1,69.16,15020.0
2018-01-02 10:30:00,69.11,69.24,68.88,68.88,13577.0,69.11,69.24,68.88,68.88,13577.0
2018-01-02 10:40:00,68.95,69.17,68.93,68.95,13993.0,68.95,69.17,68.93,68.95,13993.0
2018-01-02 10:50:00,68.9,69.16,68.86,69.1,10500.0,68.9,69.16,68.86,69.1,10500.0
2018-01-02 11:00:00,69.07,69.17,68.99,69.17,104376.0,69.07,69.17,68.99,69.17,104376.0
2018-01-02 11:10:00,69.17,69.75,69.17,69.43,43639.0,69.17,69.75,69.17,69.43,43639.0
2018-01-02 11:20:00,69.44,69.55,69.37,69.55,42208.0,69.44,69.55,69.37,69.55,42208.0
2018-01-02 11:30:00,69.52,69.65,69.45,69.57,15734.0,69.52,69.65,69.45,69.57,15734.0
2018-01-02 11:40:00,69.59,69.6,69.27,69.46,15728.0,69.59,69.6,69.27,69.46,15728.0
2018-01-02 11:50:00,69.49,69.82,69.39,69.81,36781.0,69.49,69.82,69.39,69.81,36781.0
2018-01-02 12:00:00,69.82,69.86,69.64,69.81,37475.0,69.82,69.86,69.64,69.81,37475.0
2018-01-02 12:10:00,69.82,70.04,69.79,69.87,49407.0,69.82,70.04,69.79,69.87,49407.0
2018-01-02 12:20:00,69.89,70.0,69.83,69.89,22629.0,69.89,70.0,69.83,69.89,22629.0
2018-01-02 12:30:00,69.86,69.91,69.78,69.88,94103.0,69.86,69.91,69.78,69.88,94103.0
2018-01-02 12:40:00,69.89,69.91,69.69,69.72,17340.0,69.89,69.91,69.69,69.72,17340.0
2018-01-02 12:50:00,69.75,69.84,69.62,69.7,27265.0,69.75,69.84,69.62,69.7,27265.0
2018-01-02 13:00:00,69.67,69.69,69.57,69.63,18542.0,69.67,69.69,69.57,69.63,18542.0
2018-01-02 13:10:00,69.62,69.7,69.52,69.7,14773.0,69.62,69.7,69.52,69.7,14773.0
2018-01-02 13:20:00,69.72,69.99,69.67,69.96,33707.0,69.72,69.99,69.67,69.96,33707.0
2018-01-02 13:30:00,69.91,70.1,69.86,70.09,32403.0,69.91,70.1,69.86,70.09,32403.0
2018-01-02 13:40:00,70.07,70.07,69.79,69.86,19127.0,70.07,70.07,69.79,69.86,19127.0
2018-01-02 13:50:00,69.84,69.96,69.82,69.96,11840.0,69.84,69.96,69.82,69.96,11840.0
2018-01-02 14:00:00,69.96,70.2,69.95,70.0,25376.0,69.96,70.2,69.95,70.0,25376.0
2018-01-02 14:10:00,70.02,70.12,69.98,70.07,14911.0,70.02,70.12,69.98,70.07,14911.0
2018-01-02 14:20:00,70.03,70.12,70.0,70.06,28880.0,70.03,70.12,70.0,70.06,28880.0
2018-01-02 14:30:00,70.06,70.08,69.96,69.99,16955.0,70.06,70.08,69.96,69.99,16955.0
2018-01-02 14:40:00,69.98,70.1,69.91,70.02,15716.0,69.98,70.1,69.91,70.02,15716.0
2018-01-02 14:50:00,70.04,70.12,69.96,69.98,24144.0,70.04,70.12,69.96,69.98,24144.0
2018-01-02 15:00:00,70.0,70.06,69.96,70.06,7875.0,70.0,70.06,69.96,70.06,7875.0
2018-01-02 15:10:00,70.07,70.21,70.04,70.18,24468.0,70.07,70.21,70.04,70.18,24468.0
2018-01-02 15:20:00,70.2,70.41,70.09,70.39,49689.0,70.2,70.41,70.09,70.39,49689.0
2018-01-02 15:30:00,70.39,70.5,70.26,70.48,45855.0,70.39,70.5,70.26,70.48,45855.0
2018-01-02 15:40:00,70.47,70.48,70.28,70.39,46196.0,70.47,70.48,70.28,70.39,46196.0
2018-01-02 15:50:00,70.39,70.49,70.27,70.46,98374.0,70.39,70.49,70.27,70.46,98374.0
2018-01-03 09:30:00,70.87,71.59,70.81,71.17,150247.0,70.87,71.59,70.81,71.17,150247.0
2018-01-03 09:40:00,71.24,71.32,70.69,70.87,44536.0,71.24,71.32,70.69,70.87,44536.0
2018-01-03 09:50:00,70.83,71.25,70.74,71.05,40991.0,70.83,71.25,70.74,71.05,40991.0
2018-01-03 10:00:00,71.1,71.41,70.97,71.11,47679.0,71.1,71.41,70.97,71.11,47679.0
2018-01-03 10:10:00,71.16,71.17,70.53,70.53,28883.0,71.16,71.17,70.53,70.53,28883.0
2018-01-03 10:20:00,70.57,70.62,70.37,70.5,29250.0,70.57,70.62,70.37,70.5,29250.0
2018-01-03 10:30:00,70.43,70.67,70.42,70.61,20043.0,70.43,70.67,70.42,70.61,20043.0
2018-01-03 10:40:00,70.57,70.63,70.27,70.34,83235.0,70.57,70.63,70.27,70.34,83235.0
2018-01-03 10:50:00,70.33,70.48,69.92,70.0,39497.0,70.33,70.48,69.92,70.0,39497.0
2018-01-03 11:00:00,69.95,69.95,69.77,69.84,42603.0,69.95,69.95,69.77,69.84,42603.0
2018-01-03 11:10:00,69.84,69.95,69.79,69.95,44598.0,69.84,69.95,69.79,69.95,44598.0
2018-01-03 11:20:00,70.0,70.02,69.83,69.88,24112.0,70.0,70.02,69.83,69.88,24112.0
2018-01-03 11:30:00,69.91,69.98,69.87,69.87,19744.0,69.91,69.98,69.87,69.87,19744.0
2018-01-03 11:40:00,69.88,69.88,69.38,69.38,49333.0,69.88,69.88,69.38,69.38,49333.0
2018-01-03 11:50:00,69.35,69.5,69.02,69.25,65687.0,69.35,69.5,69.02,69.25,65687.0
2018-01-03 12:00:00,69.26,69.64,69.25,69.55,61464.0,69.26,69.64,69.25,69.55,61464.0
2018-01-03 12:10:00,69.55,69.6,69.38,69.5,22732.0,69.55,69.6,69.38,69.5,22732.0
2018-01-03 12:20:00,69.51,69.52,69.35,69.4,12395.0,69.51,69.52,69.35,69.4,12395.0
2018-01-03 12:30:00,69.38,69.62,69.34,69.57,20742.0,69.38,69.62,69.34,69.57,20742.0
2018-01-03 12:40:00,69.52,69.7,69.52,69.66,10033.0,69.52,69.7,69.52,69.66,10033.0
2018-01-03 12:50:00,69.59,69.7,69.45,69.5,34926.0,69.59,69.7,69.45,69.5,34926.0
2018-01-03 13:00:00,69.51,69.65,69.35,69.41,57922.0,69.51,69.65,69.35,69.41,57922.0
2018-01-03 13:10:00,69.43,69.64,69.28,69.36,93454.0,69.43,69.64,69.28,69.36,93454.0
2018-01-03 13:20:00,69.35,69.59,69.32,69.58,21124.0,69.35,69.59,69.32,69.58,21124.0
2018-01-03 13:30:00,69.58,69.64,69.37,69.44,14739.0,69.58,69.64,69.37,69.44,14739.0
2018-01-03 13:40:00,69.49,69.5,69.36,69.48,8950.0,69.49,69.5,69.36,69.48,8950.0
2018-01-03 13:50:00,69.51,69.55,69.3,69.53,25117.0,69.51,69.55,69.3,69.53,25117.0
2018-01-03 14:00:00,69.51,69.83,69.42,69.83,32409.0,69.51,69.83,69.42,69.83,32409.0
2018-01-03 14:10:00,69.76,69.79,69.65,69.72,17594.0,69.76,69.79,69.65,69.72,17594.0
2018-01-03 14:20:00,69.76,69.77,69.63,69.64,12068.0,69.76,69.77,69.63,69.64,12068.0
2018-01-03 14:30:00,69.62,69.72,69.6,69.61,14592.0,69.62,69.72,69.6,69.61,14592.0
2018-01-03 14:40:00,69.59,69.75,69.59,69.7,23815.0,69.59,69.75,69.59,69.7,23815.0
2018-01-03 14:50:00,69.7,70.14,69.66,70.08,28389.0,69.7,70.14,69.66,70.08,28389.0
2018-01-03 15:00:00,70.05,70.17,69.78,69.91,49225.0,70.05,70.17,69.78,69.91,49225.0
2018-01-03 15:10:00,69.9,70.07,69.85,70.02,21596.0,69.9,70.07,69.85,70.02,21596.0
2018-01-03 15:20:00,70.01,70.06,69.88,69.89,26734.0,70.01,70.06,69.88,69.89,26734.0
2018-01-03 15:30:00,69.91,69.93,69.68,69.68,31852.0,69.91,69.93,69.68,69.68,31852.0
2018-01-03 15:40:00,69.69,69.78,69.55,69.59,63903.0,69.69,69.78,69.55,69.59,63903.0
2018-01-03 15:50:00,69.59,69.81,69.59,69.79,116660.0,69.59,69.81,69.59,69.79,116660.0
2018-01-04 09:30:00,70.0,70.2,68.1,68.3,165980.0,70.0,70.2,68.1,68.3,165980.0
2018-01-04 09:40:00,68.21,68.33,67.8,68.0,125131.0,68.21,68.33,67.8,68.0,125131.0
2018-01-04 09:50:00,68.0,68.1,67.02,67.05,164655.0,68.0,68.1,67.02,67.05,164655.0
2018-01-04 10:00:00,67.14,67.15,66.67,67.08,192788.0,67.14,67.15,66.67,67.08,192788.0
2018-01-04 10:10:00,67.04,67.24,66.65,66.66,102575.0,67.04,67.24,66.65,66.66,102575.0
2018-01-04 10:20:00,66.66,66.87,66.2,66.76,148053.0,66.66,66.87,66.2,66.76,148053.0
2018-01-04 10:30:00,66.78,66.8,66.32,66.33,71217.0,66.78,66.8,66.32,66.33,71217.0
2018-01-04 10:40:00,66.38,66.8,66.29,66.74,58220.0,66.38,66.8,66.29,66.74,58220.0
2018-01-04 10:50:00,66.74,66.77,66.59,66.59,88338.0,66.74,66.77,66.59,66.59,88338.0
2018-01-04 11:00:00,66.58,67.15,66.53,66.92,68768.0,66.58,67.15,66.53,66.92,68768.0
2018-01-04 11:10:00,66.91,66.97,66.72,66.81,65237.0,66.91,66.97,66.72,66.81,65237.0
2018-01-04 11:20:00,66.83,67.03,66.62,66.65,75768.0,66.83,67.03,66.62,66.65,75768.0
2018-01-04 11:30:00,66.62,66.68,66.45,66.46,51937.0,66.62,66.68,66.45,66.46,51937.0
2018-01-04 11:40:00,66.47,66.59,66.45,66.48,18967.0,66.47,66.59,66.45,66.48,18967.0
2018-01-04 11:50:00,66.51,66.89,66.5,66.88,26583.0,66.51,66.89,66.5,66.88,26583.0
2018-01-04 12:00:00,66.85,67.14,66.76,67.14,40395.0,66.85,67.14,66.76,67.14,40395.0
2018-01-04 12:10:00,67.15,67.4,67.07,67.28,42116.0,67.15,67.4,67.07,67.28,42116.0
2018-01-04 12:20:00,67.25,67.44,67.17,67.44,27991.0,67.25,67.44,67.17,67.44,27991.0
2018-01-04 12:30:00,67.43,67.82,67.38,67.76,48441.0,67.43,67.82,67.38,67.76,48441.0
2018-01-04 12:40:00,67.76,67.93,67.76,67.92,41187.0,67.76,67.93,67.76,67.92,41187.0
2018-01-04 12:50:00,67.9,67.95,67.71,67.93,21929.0,67.9,67.95,67.71,67.93,21929.0
2018-01-04 13:00:00,67.94,68.12,67.86,68.12,37970.0,67.94,68.12,67.86,68.12,37970.0
2018-01-04 13:10:00,68.08,68.28,67.94,68.28,51860.0,68.08,68.28,67.94,68.28,51860.0
2018-01-04 13:20:00,68.28,68.36,68.06,68.09,64381.0,68.28,68.36,68.06,68.09,64381.0
2018-01-04 13:30:00,68.06,68.39,68.06,68.29,29902.0,68.06,68.39,68.06,68.29,29902.0
2018-01-04 13:40:00,68.3,68.76,68.27,68.56,53912.0,68.3,68.76,68.27,68.56,53912.0
2018-01-04 13:50:00,68.6,68.6,68.18,68.25,35935.0,68.6,68.6,68.18,68.25,35935.0
2018-01-04 14:00:00,68.25,68.27,68.11,68.27,17908.0,68.25,68.27,68.11,68.27,17908.0
2018-01-04 14:10:00,68.22,68.52,68.2,68.5,28308.0,68.22,68.52,68.2,68.5,28308.0
2018-01-04 14:20:00,68.5,68.62,68.4,68.62,37892.0,68.5,68.62,68.4,68.62,37892.0
2018-01-04 14:30:00,68.6,68.78,68.52,68.78,26713.0,68.6,68.78,68.52,68.78,26713.0
2018-01-04 14:40:00,68.74,68.9,68.74,68.8,28207.0,68.74,68.9,68.74,68.8,28207.0
2018-01-04 14:50:00,68.81,69.15,68.77,69.11,59266.0,68.81,69.15,68.77,69.11,59266.0
2018-01-04 15:00:00,69.13,69.21,69.02,69.08,60434.0,69.13,69.21,69.02,69.08,60434.0
2018-01-04 15:10:00,69.08,69.08,68.8,69.03,54290.0,69.08,69.08,68.8,69.03,54290.0
2018-01-04 15:20:00,69.05,69.06,68.79,68.86,65246.0,69.05,69.06,68.79,68.86,65246.0
2018-01-04 15:30:00,68.86,69.22,68.85,69.22,64223.0,68.86,69.22,68.85,69.22,64223.0
2018-01-04 15:40:00,69.2,69.3,69.03,69.08,71266.0,69.2,69.3,69.03,69.08,71266.0
2018-01-04 15:50:00,69.13,69.31,69.08,69.12,133452.0,69.13,69.31,69.08,69.12,133452.0
2018-01-05 09:30:00,69.0,69.26,68.66,69.14,49544.0,69.0,69.26,68.66,69.14,49544.0
2018-01-05 09:40:00,69.11,69.41,68.98,69.29,34903.0,69.11,69.41,68.98,69.29,34903.0
2018-01-05 09:50:00,69.28,69.53,69.23,69.3,22853.0,69.28,69.53,69.23,69.3,22853.0
2018-01-05 10:00:00,69.25,69.34,69.04,69.13,21840.0,69.25,69.34,69.04,69.13,21840.0
2018-01-05 10:10:00,69.11,69.12,68.57,68.57,39690.0,69.11,69.12,68.57,68.57,39690.0
2018-01-05 10:20:00,68.55,68.86,68.26,68.35,32986.0,68.55,68.86,68.26,68.35,32986.0
2018-01-05 10:30:00,68.36,68.68,68.25,68.67,24749.0,68.36,68.68,68.25,68.67,24749.0
2018-01-05 10:40:00,68.67,68.81,68.56,68.62,21421.0,68.67,68.81,68.56,68.62,21421.0
2018-01-05 10:50:00,68.55,68.86,68.55,68.76,12852.0,68.55,68.86,68.55,68.76,12852.0
2018-01-05 11:00:00,68.78,68.79,68.55,68.59,12782.0,68.78,68.79,68.55,68.59,12782.0
2018-01-05 11:10:00,68.6,68.67,68.44,68.53,34414.0,68.6,68.67,68.44,68.53,34414.0
2018-01-05 11:20:00,68.54,68.86,68.45,68.86,18098.0,68.54,68.86,68.45,68.86,18098.0
2018-01-05 11:30:00,68.83,68.94,68.66,68.77,22016.0,68.83,68.94,68.66,68.77,22016.0
2018-01-05 11:40:00,68.82,68.98,68.79,68.94,9123.0,68.82,68.98,68.79,68.94,9123.0
2018-01-05 11:50:00,68.91,69.38,68.81,69.32,28432.0,68.91,69.38,68.81,69.32,28432.0
2018-01-05 12:00:00,69.34,69.45,69.21,69.34,14980.0,69.34,69.45,69.21,69.34,14980.0
2018-01-05 12:10:00,69.28,69.38,69.05,69.13,11690.0,69.28,69.38,69.05,69.13,11690.0
2018-01-05 12:20:00,69.15,69.21,69.03,69.19,18549.0,69.15,69.21,69.03,69.19,18549.0
2018-01-05 12:30:00,69.23,69.41,69.12,69.23,10520.0,69.23,69.41,69.12,69.23,10520.0
2018-01-05 12:40:00,69.2,69.26,69.04,69.06,12768.0,69.2,69.26,69.04,69.06,12768.0
2018-01-05 12:50:00,69.1,69.2,69.07,69.2,10378.0,69.1,69.2,69.07,69.2,10378.0
2018-01-05 13:00:00,69.22,69.27,69.17,69.27,8248.0,69.22,69.27,69.17,69.27,8248.0
2018-01-05 13:10:00,69.27,69.34,69.24,69.33,7226.0,69.27,69.34,69.24,69.33,7226.0
2018-01-05 13:20:00,69.33,69.33,69.1,69.31,20434.0,69.33,69.33,69.1,69.31,20434.0
2018-01-05 13:30:00,69.32,69.4,69.24,69.36,17188.0,69.32,69.4,69.24,69.36,17188.0
2018-01-05 13:40:00,69.35,69.39,69.32,69.37,9991.0,69.35,69.39,69.32,69.37,9991.0
2018-01-05 13:50:00,69.37,69.43,69.32,69.38,12990.0,69.37,69.43,69.32,69.38,12990.0
2018-01-05 14:00:00,69.41,69.59,69.37,69.58,31646.0,69.41,69.59,69.37,69.58,31646.0
2018-01-05 14:10:00,69.54,69.54,69.43,69.48,8774.0,69.54,69.54,69.43,69.48,8774.0
2018-01-05 14:20:00,69.48,69.48,69.27,69.27,7738.0,69.48,69.48,69.27,69.27,7738.0
2018-01-05 14:30:00,69.26,69.28,69.07,69.08,18150.0,69.26,69.28,69.07,69.08,18150.0
2018-01-05 14:40:00,69.11,69.13,68.92,69.13,15897.0,69.11,69.13,68.92,69.13,15897.0
2018-01-05 14:50:00,69.1,69.1,68.92,69.0,15071.0,69.1,69.1,68.92,69.0,15071.0
2018-01-05 15:00:00,69.05,69.07,68.94,69.04,17955.0,69.05,69.07,68.94,69.04,17955.0
2018-01-05 15:10:00,69.06,69.18,68.91,68.97,14422.0,69.06,69.18,68.91,68.97,14422.0
2018-01-05 15:20:00,69.02,69.04,68.92,68.95,14110.0,69.02,69.04,68.92,68.95,14110.0
2018-01-05 15:30:00,68.97,69.14,68.95,69.04,26494.0,68.97,69.14,68.95,69.04,26494.0
2018-01-05 15:40:00,69.06,69.2,69.04,69.17,30826.0,69.06,69.2,69.04,69.17,30826.0
2018-01-05 15:50:00,69.17,69.25,69.11,69.17,54220.0,69.17,69.25,69.11,69.17,54220.0
2018-01-08 09:30:00,68.82,69.25,67.7,67.86,125157.0,68.82,69.25,67.7,67.86,125157.0
2018-01-08 09:40:00,67.9,68.23,67.9,68.08,44790.0,67.9,68.23,67.9,68.08,44790.0
2018-01-08 09:50:00,68.09,68.1,67.81,67.87,54716.0,68.09,68.1,67.81,67.87,54716.0
2018-01-08 10:00:00,67.84,68.31,67.79,68.15,33197.0,67.84,68.31,67.79,68.15,33197.0
2018-01-08 10:10:00,68.21,68.7,68.16,68.69,25562.0,68.21,68.7,68.16,68.69,25562.0
2018-01-08 10:20:00,68.71,69.09,68.68,69.03,24799.0,68.71,69.09,68.68,69.03,24799.0
2018-01-08 10:30:00,68.95,69.08,68.78,68.93,26517.0,68.95,69.08,68.78,68.93,26517.0
2018-01-08 10:40:00,68.93,69.14,68.93,69.1,14405.0,68.93,69.14,68.93,69.1,14405.0
2018-01-08 10:50:00,69.03,69.29,69.01,69.28,18239.0,69.03,69.29,69.01,69.28,18239.0
2018-01-08 11:00:00,69.25,69.46,69.2,69.27,20860.0,69.25,69.46,69.2,69.27,20860.0
2018-01-08 11:10:00,69.29,69.35,69.15,69.17,18519.0,69.29,69.35,69.15,69.17,18519.0
2018-01-08 11:20:00,69.18,69.23,69.14,69.23,5243.0,69.18,69.23,69.14,69.23,5243.0
2018-01-08 11:30:00,69.24,69.7,69.23,69.7,36863.0,69.24,69.7,69.23,69.7,36863.0
2018-01-08 11:40:00,69.69,69.92,69.65,69.76,45236.0,69.69,69.92,69.65,69.76,45236.0
2018-01-08 11:50:00,69.77,69.9,69.75,69.84,14365.0,69.77,69.9,69.75,69.84,14365.0
2018-01-08 12:00:00,69.87,69.99,69.84,69.86,15290.0,69.87,69.99,69.84,69.86,15290.0
2018-01-08 12:10:00,69.89,70.13,69.75,70.05,35819.0,69.89,70.13,69.75,70.05,35819.0
2018-01-08 12:20:00,70.05,70.09,69.75,69.76,17343.0,70.05,70.09,69.75,69.76,17343.0
2018-01-08 12:30:00,69.8,69.8,69.6,69.7,14342.0,69.8,69.8,69.6,69.7,14342.0
2018-01-08 12:40:00,69.74,69.77,69.59,69.59,8364.0,69.74,69.77,69.59,69.59,8364.0
2018-01-08 12:50:00,69.6,69.63,69.53,69.56,16697.0,69.6,69.63,69.53,69.56,16697.0
2018-01-08 13:00:00,69.56,69.8,69.56,69.8,14064.0,69.56,69.8,69.56,69.8,14064.0
2018-01-08 13:10:00,69.81,69.81,69.67,69.74,7775.0,69.81,69.81,69.67,69.74,7775.0
2018-01-08 13:20:00,69.73,69.78,69.64,69.66,9466.0,69.73,69.78,69.64,69.66,9466.0
2018-01-08 13:30:00,69.63,69.67,69.59,69.59,6960.0,69.63,69.67,69.59,69.59,6960.0
2018-01-08 13:40:00,69.61,69.61,69.36,69.49,10824.0,69.61,69.61,69.36,69.49,10824.0
2018-01-08 13:50:00,69.5,69.61,69.45,69.54,6690.0,69.5,69.61,69.45,69.54,6690.0
2018-01-08 14:00:00,69.57,69.64,69.54,69.6,7147.0,69.57,69.64,69.54,69.6,7147.0
2018-01-08 14:10:00,69.58,69.71,69.58,69.65,3958.0,69.58,69.71,69.58,69.65,3958.0
2018-01-08 14:20:00,69.58,69.65,69.56,69.59,7426.0,69.58,69.65,69.56,69.59,7426.0
2018-01-08 14:30:00,69.59,69.68,69.59,69.63,4444.0,69.59,69.68,69.59,69.63,4444.0
2018-01-08 14:40:00,69.61,69.63,69.47,69.54,4762.0,69.61,69.63,69.47,69.54,4762.0
2018-01-08 14:50:00,69.53,69.53,69.37,69.43,11312.0,69.53,69.53,69.37,69.43,11312.0
2018-01-08 15:00:00,69.44,69.46,69.35,69.41,3755.0,69.44,69.46,69.35,69.41,3755.0
2018-01-08 15:10:00,69.42,69.44,69.33,69.43,7722.0,69.42,69.44,69.33,69.43,7722.0
2018-01-08 15:20:00,69.43,69.45,69.39,69.44,9621.0,69.43,69.45,69.39,69.44,9621.0
2018-01-08 15:30:00,69.44,69.71,69.44,69.62,19315.0,69.44,69.71,69.44,69.62,19315.0
2018-01-08 15:40:00,69.61,69.68,69.58,69.63,17343.0,69.61,69.68,69.58,69.63,17343.0
2018-01-08 15:50:00,69.65,69.77,69.59,69.61,58376.0,69.65,69.77,69.59,69.61,58376.0
2018-01-09 09:30:00,69.82,69.93,69.25,69.37,53380.0,69.82,69.93,69.25,69.37,53380.0
2018-01-09 09:40:00,69.39,69.48,68.39,69.16,107515.0,69.39,69.48,68.39,69.16,107515.0
2018-01-09 09:50:00,69.17,69.18,68.94,68.97,10520.0,69.17,69.18,68.94,68.97,10520.0
2018-01-09 10:00:00,69.04,69.43,68.85,69.21,30206.0,69.04,69.43,68.85,69.21,30206.0
2018-01-09 10:10:00,69.22,69.75,69.18,69.6,18674.0,69.22,69.75,69.18,69.6,18674.0
2018-01-09 10:20:00,69.56,69.72,69.45,69.45,30830.0,69.56,69.72,69.45,69.45,30830.0
2018-01-09 10:30:00,69.44,69.5,69.01,69.01,15986.0,69.44,69.5,69.01,69.01,15986.0
2018-01-09 10:40:00,69.06,69.34,69.0,69.34,7105.0,69.06,69.34,69.0,69.34,7105.0
2018-01-09 10:50:00,69.31,69.35,69.11,69.26,11997.0,69.31,69.35,69.11,69.26,11997.0
2018-01-09 11:00:00,69.23,69.66,69.23,69.55,18982.0,69.23,69.66,69.23,69.55,18982.0
2018-01-09 11:10:00,69.56,69.67,69.5,69.63,6048.0,69.56,69.67,69.5,69.63,6048.0
2018-01-09 11:20:00,69.55,69.59,69.43,69.53,10610.0,69.55,69.59,69.43,69.53,10610.0
2018-01-09 11:30:00,69.55,69.6,69.47,69.5,6112.0,69.55,69.6,69.47,69.5,6112.0
2018-01-09 11:40:00,69.46,69.49,69.3,69.3,15340.0,69.46,69.49,69.3,69.3,15340.0
2018-01-09 11:50:00,69.37,69.37,69.27,69.36,4407.0,69.37,69.37,69.27,69.36,4407.0
2018-01-09 12:00:00,69.3,69.3,69.1,69.15,8026.0,69.3,69.3,69.1,69.15,8026.0
2018-01-09 12:10:00,69.19,69.23,69.15,69.19,3347.0,69.19,69.23,69.15,69.19,3347.0
2018-01-09 12:20:00,69.13,69.27,69.12,69.2,5923.0,69.13,69.27,69.12,69.2,5923.0
2018-01-09 12:30:00,69.28,69.47,69.27,69.44,3754.0,69.28,69.47,69.27,69.44,3754.0
2018-01-09 12:40:00,69.44,69.45,69.24,69.25,4923.0,69.44,69.45,69.24,69.25,4923.0
2018-01-09 12:50:00,69.25,69.35,69.15,69.35,6896.0,69.25,69.35,69.15,69.35,6896.0
2018-01-09 13:00:00,69.34,69.36,69.19,69.35,4765.0,69.34,69.36,69.19,69.35,4765.0
2018-01-09 13:10:00,69.27,69.33,69.23,69.27,4580.0,69.27,69.33,69.23,69.27,4580.0
2018-01-09 13:20:00,69.25,69.39,69.22,69.37,7636.0,69.25,69.39,69.22,69.37,7636.0
2018-01-09 13:30:00,69.36,69.57,69.35,69.56,12134.0,69.36,69.57,69.35,69.56,12134.0
2018-01-09 13:40:00,69.58,69.59,69.46,69.59,20570.0,69.58,69.59,69.46,69.59,20570.0
2018-01-09 13:50:00,69.61,69.82,69.61,69.77,20224.0,69.61,69.82,69.61,69.77,20224.0
2018-01-09 14:00:00,69.78,69.79,69.67,69.71,17937.0,69.78,69.79,69.67,69.71,17937.0
2018-01-09 14:10:00,69.73,69.77,69.57,69.6,12885.0,69.73,69.77,69.57,69.6,12885.0
2018-01-09 14:20:00,69.57,69.68,69.57,69.6,6402.0,69.57,69.68,69.57,69.6,6402.0
2018-01-09 14:30:00,69.6,69.61,69.42,69.43,5800.0,69.6,69.61,69.42,69.43,5800.0
2018-01-09 14:40:00,69.44,69.51,69.34,69.49,30164.0,69.44,69.51,69.34,69.49,30164.0
2018-01-09 14:50:00,69.54,69.59,69.51,69.55,6167.0,69.54,69.59,69.51,69.55,6167.0
2018-01-09 15:00:00,69.55,69.57,69.45,69.54,7015.0,69.55,69.57,69.45,69.54,7015.0
2018-01-09 15:10:00,69.53,69.54,69.46,69.48,7770.0,69.53,69.54,69.46,69.48,7770.0
2018-01-09 15:20:00,69.47,69.6,69.3,69.3,25859.0,69.47,69.6,69.3,69.3,25859.0
2018-01-09 15:30:00,69.39,69.88,69.39,69.85,33039.0,69.39,69.88,69.39,69.85,33039.0
2018-01-09 15:40:00,69.85,69.99,69.84,69.98,93417.0,69.85,69.99,69.84,69.98,93417.0
2018-01-09 15:50:00,69.98,70.2,69.95,70.02,150661.0,69.98,70.2,69.95,70.02,150661.0
2018-01-10 09:30:00,69.37,69.65,69.14,69.59,88820.0,69.37,69.65,69.14,69.59,88820.0
2018-01-10 09:40:00,69.61,69.63,68.92,69.01,109344.0,69.61,69.63,68.92,69.01,109344.0
2018-01-10 09:50:00,69.0,69.47,68.93,69.47,34007.0,69.0,69.47,68.93,69.47,34007.0
2018-01-10 10:00:00,69.3,69.4,69.06,69.38,15599.0,69.3,69.4,69.06,69.38,15599.0
2018-01-10 10:10:00,69.4,69.57,69.33,69.52,36434.0,69.4,69.57,69.33,69.52,36434.0
2018-01-10 10:20:00,69.53,69.53,69.3,69.52,11823.0,69.53,69.53,69.3,69.52,11823.0
2018-01-10 10:30:00,69.54,69.54,69.39,69.45,10999.0,69.54,69.54,69.39,69.45,10999.0
2018-01-10 10:40:00,69.42,69.5,69.3,69.3,10966.0,69.42,69.5,69.3,69.3,10966.0
2018-01-10 10:50:00,69.25,69.54,69.16,69.48,21232.0,69.25,69.54,69.16,69.48,21232.0
2018-01-10 11:00:00,69.5,69.85,69.49,69.73,22853.0,69.5,69.85,69.49,69.73,22853.0
2018-01-10 11:10:00,69.69,69.72,69.54,69.55,6900.0,69.69,69.72,69.54,69.55,6900.0
2018-01-10 11:20:00,69.51,69.51,69.31,69.31,14858.0,69.51,69.51,69.31,69.31,14858.0
2018-01-10 11:30:00,69.36,69.53,69.36,69.53,7302.0,69.36,69.53,69.36,69.53,7302.0
2018-01-10 11:40:00,69.5,69.64,69.49,69.55,12632.0,69.5,69.64,69.49,69.55,12632.0
2018-01-10 11:50:00,69.57,69.75,69.54,69.74,6181.0,69.57,69.75,69.54,69.74,6181.0
2018-01-10 12:00:00,69.73,69.85,69.63,69.76,9667.0,69.73,69.85,69.63,69.76,9667.0
2018-01-10 12:10:00,69.79,69.82,69.7,69.8,8362.0,69.79,69.82,69.7,69.8,8362.0
2018-01-10 12:20:00,69.81,69.94,69.79,69.94,16370.0,69.81,69.94,69.79,69.94,16370.0
2018-01-10 12:30:00,69.94,69.98,69.86,69.98,20903.0,69.94,69.98,69.86,69.98,20903.0
2018-01-10 12:40:00,69.93,69.97,69.63,69.69,14538.0,69.93,69.97,69.63,69.69,14538.0
2018-01-10 12:50:00,69.64,69.79,69.64,69.79,4020.0,69.64,69.79,69.64,69.79,4020.0
2018-01-10 13:00:00,69.8,69.81,69.66,69.81,5064.0,69.8,69.81,69.66,69.81,5064.0
2018-01-10 13:10:00,69.8,69.8,69.7,69.8,8989.0,69.8,69.8,69.7,69.8,8989.0
2018-01-10 13:20:00,69.75,69.88,69.71,69.88,10774.0,69.75,69.88,69.71,69.88,10774.0
2018-01-10 13:30:00,69.87,69.93,69.83,69.9,9351.0,69.87,69.93,69.83,69.9,9351.0
2018-01-10 13:40:00,69.9,69.94,69.81,69.85,11167.0,69.9,69.94,69.81,69.85,11167.0
2018-01-10 13:50:00,69.82,69.98,69.82,69.97,9801.0,69.82,69.98,69.82,69.97,9801.0
2018-01-10 14:00:00,69.98,70.03,69.88,69.92,19761.0,69.98,70.03,69.88,69.92,19761.0
2018-01-10 14:10:00,69.89,69.89,69.75,69.77,12967.0,69.89,69.89,69.75,69.77,12967.0
2018-01-10 14:20:00,69.77,69.79,69.69,69.71,6626.0,69.77,69.79,69.69,69.71,6626.0
2018-01-10 14:30:00,69.7,69.79,69.66,69.71,9082.0,69.7,69.79,69.66,69.71,9082.0
2018-01-10 14:40:00,69.69,69.72,69.57,69.6,21506.0,69.69,69.72,69.57,69.6,21506.0
2018-01-10 14:50:00,69.6,69.66,69.59,69.61,7747.0,69.6,69.66,69.59,69.61,7747.0
2018-01-10 15:00:00,69.59,69.65,69.51,69.61,15664.0,69.59,69.65,69.51,69.61,15664.0
2018-01-10 15:10:00,69.58,69.6,69.45,69.51,23592.0,69.58,69.6,69.45,69.51,23592.0
2018-01-10 15:20:00,69.52,69.52,69.39,69.46,19257.0,69.52,69.52,69.39,69.46,19257.0
2018-01-10 15:30:00,69.43,69.52,69.42,69.45,16517.0,69.43,69.52,69.42,69.45,16517.0
2018-01-10 15:40:00,69.45,69.51,69.4,69.51,26347.0,69.45,69.51,69.4,69.51,26347.0
2018-01-10 15:50:00,69.52,69.65,69.39,69.64,114583.0,69.52,69.65,69.39,69.64,114583.0
2018-01-11 09:30:00,70.36,73.7,70.3,73.63,383464.0,70.36,73.7,70.3,73.63,383464.0
2018-01-11 09:40:00,73.62,74.12,73.03,73.93,205510.0,73.62,74.12,73.03,73.93,205510.0
2018-01-11 09:50:00,73.92,74.0,73.49,73.92,110471.0,73.92,74.0,73.49,73.92,110471.0
2018-01-11 10:00:00,73.95,74.49,73.85,74.13,270647.0,73.95,74.49,73.85,74.13,270647.0
2018-01-11 10:10:00,74.11,74.13,73.55,73.78,119408.0,74.11,74.13,73.55,73.78,119408.0
2018-01-11 10:20:00,73.73,73.9,73.31,73.83,86827.0,73.73,73.9,73.31,73.83,86827.0
2018-01-11 10:30:00,73.86,75.1,73.86,75.08,317188.0,73.86,75.1,73.86,75.08,317188.0
2018-01-11 10:40:00,75.09,75.45,74.75,75.04,189262.0,75.09,75.45,74.75,75.04,189262.0
2018-01-11 10:50:00,75.12,75.63,75.1,75.45,143734.0,75.12,75.63,75.1,75.45,143734.0
2018-01-11 11:00:00,75.48,75.64,75.28,75.53,144311.0,75.48,75.64,75.28,75.53,144311.0
2018-01-11 11:10:00,75.55,75.89,75.48,75.88,109621.0,75.55,75.89,75.48,75.88,109621.0
2018-01-11 11:20:00,75.82,76.05,75.64,75.77,129326.0,75.82,76.05,75.64,75.77,129326.0
2018-01-11 11:30:00,75.78,75.88,75.33,75.53,100955.0,75.78,75.88,75.33,75.53,100955.0
2018-01-11 11:40:00,75.51,75.54,75.06,75.21,99469.0,75.51,75.54,75.06,75.21,99469.0
2018-01-11 11:50:00,75.22,75.75,74.93,75.59,92806.0,75.22,75.75,74.93,75.59,92806.0
2018-01-11 12:00:00,75.53,75.94,75.48,75.78,72786.0,75.53,75.94,75.48,75.78,72786.0
2018-01-11 12:10:00,75.76,75.91,75.06,75.11,90267.0,75.76,75.91,75.06,75.11,90267.0
2018-01-11 12:20:00,75.07,75.32,74.9,75.19,85276.0,75.07,75.32,74.9,75.19,85276.0
2018-01-11 12:30:00,75.2,75.55,75.16,75.52,59761.0,75.2,75.55,75.16,75.52,59761.0
2018-01-11 12:40:00,75.57,75.7,75.4,75.63,38724.0,75.57,75.7,75.4,75.63,38724.0
2018-01-11 12:50:00,75.6,75.74,75.57,75.57,42605.0,75.6,75.74,75.57,75.57,42605.0
2018-01-11 13:00:00,75.6,75.66,75.36,75.66,31868.0,75.6,75.66,75.36,75.66,31868.0
2018-01-11 13:10:00,75.7,75.73,75.56,75.71,25106.0,75.7,75.73,75.56,75.71,25106.0
2018-01-11 13:20:00,75.65,75.69,75.39,75.44,34654.0,75.65,75.69,75.39,75.44,34654.0
2018-01-11 13:30:00,75.46,76.14,75.45,76.06,190877.0,75.46,76.14,75.45,76.06,190877.0
2018-01-11 13:40:00,76.02,76.22,75.8,75.99,221642.0,76.02,76.22,75.8,75.99,221642.0
2018-01-11 13:50:00,75.98,75.98,75.16,75.52,111331.0,75.98,75.98,75.16,75.52,111331.0
2018-01-11 14:00:00,75.49,75.81,75.42,75.66,53599.0,75.49,75.81,75.42,75.66,53599.0
2018-01-11 14:10:00,75.61,76.0,75.61,75.83,77206.0,75.61,76.0,75.61,75.83,77206.0
2018-01-11 14:20:00,75.8,76.1,75.63,75.68,45497.0,75.8,76.1,75.63,75.68,45497.0
2018-01-11 14:30:00,75.69,75.83,75.23,75.29,65354.0,75.69,75.83,75.23,75.29,65354.0
2018-01-11 14:40:00,75.3,75.53,74.91,75.33,120732.0,75.3,75.53,74.91,75.33,120732.0
2018-01-11 14:50:00,75.32,75.53,75.2,75.44,65502.0,75.32,75.53,75.2,75.44,65502.0
2018-01-11 15:00:00,75.42,75.62,75.42,75.53,44356.0,75.42,75.62,75.42,75.53,44356.0
2018-01-11 15:10:00,75.51,75.84,75.42,75.76,56462.0,75.51,75.84,75.42,75.76,56462.0
2018-01-11 15:20:00,75.77,76.1,75.7,76.04,80769.0,75.77,76.1,75.7,76.04,80769.0
2018-01-11 15:30:00,76.04,76.21,75.95,75.95,163861.0,76.04,76.21,75.95,75.95,163861.0
2018-01-11 15:40:00,75.97,76.24,75.93,76.24,156730.0,75.97,76.24,75.93,76.24,156730.0
2018-01-11 15:50:00,76.25,76.61,76.23,76.27,378756.0,76.25,76.61,76.23,76.27,378756.0
2018-01-12 09:30:00,75.56,75.78,74.07,74.39,208742.0,75.56,75.78,74.07,74.39,208742.0
2018-01-12 09:40:00,74.42,75.0,73.73,74.71,171721.0,74.42,75.0,73.73,74.71,171721.0
2018-01-12 09:50:00,74.56,74.68,74.27,74.55,52688.0,74.56,74.68,74.27,74.55,52688.0
2018-01-12 10:00:00,74.54,74.61,73.41,73.55,161881.0,74.54,74.61,73.41,73.55,161881.0
2018-01-12 10:10:00,73.65,73.92,73.5,73.69,99216.0,73.65,73.92,73.5,73.69,99216.0
2018-01-12 10:20:00,73.69,73.88,73.52,73.74,109339.0,73.69,73.88,73.52,73.74,109339.0
2018-01-12 10:30:00,73.78,73.78,72.9,73.02,219726.0,73.78,73.78,72.9,73.02,219726.0
2018-01-12 10:40:00,73.07,73.27,72.76,72.88,166112.0,73.07,73.27,72.76,72.88,166112.0
2018-01-12 10:50:00,72.9,73.09,72.36,72.59,243231.0,72.9,73.09,72.36,72.59,243231.0
2018-01-12 11:00:00,72.62,73.1,72.41,73.09,129768.0,72.62,73.1,72.41,73.09,129768.0
2018-01-12 11:10:00,73.01,73.3,72.55,72.59,145755.0,73.01,73.3,72.55,72.59,145755.0
2018-01-12 11:20:00,72.6,73.32,72.6,73.17,80751.0,72.6,73.32,72.6,73.17,80751.0
2018-01-12 11:30:00,73.25,73.6,73.15,73.25,94852.0,73.25,73.6,73.15,73.25,94852.0
2018-01-12 11:40:00,73.3,73.79,73.28,73.77,98989.0,73.3,73.79,73.28,73.77,98989.0
2018-01-12 11:50:00,73.79,73.98,73.52,73.81,55531.0,73.79,73.98,73.52,73.81,55531.0
2018-01-12 12:00:00,73.8,73.81,73.49,73.66,42273.0,73.8,73.81,73.49,73.66,42273.0
2018-01-12 12:10:00,73.69,74.0,73.52,73.91,39532.0,73.69,74.0,73.52,73.91,39532.0
2018-01-12 12:20:00,73.89,73.93,73.69,73.74,26174.0,73.89,73.93,73.69,73.74,26174.0
2018-01-12 12:30:00,73.75,73.75,73.39,73.6,54969.0,73.75,73.75,73.39,73.6,54969.0
2018-01-12 12:40:00,73.58,73.59,73.17,73.28,33728.0,73.58,73.59,73.17,73.28,33728.0
2018-01-12 12:50:00,73.27,73.33,72.91,73.06,36839.0,73.27,73.33,72.91,73.06,36839.0
2018-01-12 13:00:00,73.08,73.18,72.51,72.65,63906.0,73.08,73.18,72.51,72.65,63906.0
2018-01-12 13:10:00,72.7,72.8,72.53,72.6,45156.0,72.7,72.8,72.53,72.6,45156.0
2018-01-12 13:20:00,72.53,72.71,72.41,72.6,52582.0,72.53,72.71,72.41,72.6,52582.0
2018-01-12 13:30:00,72.63,72.8,72.56,72.66,24487.0,72.63,72.8,72.56,72.66,24487.0
2018-01-12 13:40:00,72.67,72.67,72.39,72.51,33339.0,72.67,72.67,72.39,72.51,33339.0
2018-01-12 13:50:00,72.46,72.52,72.41,72.48,22769.0,72.46,72.52,72.41,72.48,22769.0
2018-01-12 14:00:00,72.44,73.03,72.43,72.97,50625.0,72.44,73.03,72.43,72.97,50625.0
2018-01-12 14:10:00,72.98,73.27,72.9,73.22,39946.0,72.98,73.27,72.9,73.22,39946.0
2018-01-12 14:20:00,73.18,73.31,73.04,73.23,45777.0,73.18,73.31,73.04,73.23,45777.0
2018-01-12 14:30:00,73.21,73.54,73.17,73.48,37328.0,73.21,73.54,73.17,73.48,37328.0
2018-01-12 14:40:00,73.48,73.48,73.25,73.32,27511.0,73.48,73.48,73.25,73.32,27511.0
2018-01-12 14:50:00,73.27,73.59,73.23,73.56,24809.0,73.27,73.59,73.23,73.56,24809.0
2018-01-12 15:00:00,73.56,73.9,73.55,73.72,67994.0,73.56,73.9,73.55,73.72,67994.0
2018-01-12 15:10:00,73.7,73.76,73.54,73.63,38075.0,73.7,73.76,73.54,73.63,38075.0
2018-01-12 15:20:00,73.62,73.85,73.58,73.76,40698.0,73.62,73.85,73.58,73.76,40698.0
2018-01-12 15:30:00,73.78,73.91,73.63,73.64,61743.0,73.78,73.91,73.63,73.64,61743.0
2018-01-12 15:40:00,73.67,73.67,73.31,73.46,74797.0,73.67,73.67,73.31,73.46,74797.0
2018-01-12 15:50:00,73.5,73.58,73.32,73.4,154490.0,73.5,73.58,73.32,73.4,154490.0
2018-01-16 09:30:00,74.09,74.15,73.02,73.13,84962.0,74.09,74.15,73.02,73.13,84962.0
2018-01-16 09:40:00,73.16,73.17,72.59,72.64,55161.0,73.16,73.17,72.59,72.64,55161.0
2018-01-16 09:50:00,72.68,72.86,71.89,72.46,297276.0,72.68,72.86,71.89,72.46,297276.0
2018-01-16 10:00:00,72.47,72.74,72.29,72.51,35987.0,72.47,72.74,72.29,72.51,35987.0
2018-01-16 10:10:00,72.55,72.95,72.53,72.63,40067.0,72.55,72.95,72.53,72.63,40067.0
2018-01-16 10:20:00,72.62,72.7,72.36,72.53,29668.0,72.62,72.7,72.36,72.53,29668.0
2018-01-16 10:30:00,72.54,72.6,72.28,72.58,16474.0,72.54,72.6,72.28,72.58,16474.0
2018-01-16 10:40:00,72.47,72.83,72.47,72.76,50645.0,72.47,72.83,72.47,72.76,50645.0
2018-01-16 10:50:00,72.72,72.79,72.2,72.22,52981.0,72.72,72.79,72.2,72.22,52981.0
2018-01-16 11:00:00,72.19,72.23,72.08,72.2,37722.0,72.19,72.23,72.08,72.2,37722.0
2018-01-16 11:10:00,72.17,72.28,72.06,72.24,30750.0,72.17,72.28,72.06,72.24,30750.0
2018-01-16 11:20:00,72.27,72.48,72.1,72.43,27455.0,72.27,72.48,72.1,72.43,27455.0
2018-01-16 11:30:00,72.43,72.45,72.19,72.27,20987.0,72.43,72.45,72.19,72.27,20987.0
2018-01-16 11:40:00,72.3,72.36,72.09,72.17,14022.0,72.3,72.36,72.09,72.17,14022.0
2018-01-16 11:50:00,72.14,72.16,71.84,71.84,58898.0,72.14,72.16,71.84,71.84,58898.0
2018-01-16 12:00:00,71.81,71.92,71.32,71.49,56953.0,71.81,71.92,71.32,71.49,56953.0
2018-01-16 12:10:00,71.57,71.87,71.42,71.87,19042.0,71.57,71.87,71.42,71.87,19042.0
2018-01-16 12:20:00,71.87,71.87,71.62,71.73,24245.0,71.87,71.87,71.62,71.73,24245.0
2018-01-16 12:30:00,71.68,71.72,71.49,71.5,33444.0,71.68,71.72,71.49,71.5,33444.0
2018-01-16 12:40:00,71.53,71.64,71.49,71.55,22752.0,71.53,71.64,71.49,71.55,22752.0
2018-01-16 12:50:00,71.58,71.59,71.3,71.3,28587.0,71.58,71.59,71.3,71.3,28587.0
2018-01-16 13:00:00,71.34,71.48,71.02,71.3,33472.0,71.34,71.48,71.02,71.3,33472.0
2018-01-16 13:10:00,71.35,71.42,71.2,71.41,20041.0,71.35,71.42,71.2,71.41,20041.0
2018-01-16 13:20:00,71.4,71.44,71.27,71.37,8393.0,71.4,71.44,71.27,71.37,8393.0
2018-01-16 13:30:00,71.43,71.59,71.36,71.5,28038.0,71.43,71.59,71.36,71.5,28038.0
2018-01-16 13:40:00,71.47,71.69,71.46,71.5,12895.0,71.47,71.69,71.46,71.5,12895.0
2018-01-16 13:50:00,71.49,71.5,71.2,71.21,33899.0,71.49,71.5,71.2,71.21,33899.0
2018-01-16 14:00:00,71.25,71.3,70.93,70.97,34625.0,71.25,71.3,70.93,70.97,34625.0
2018-01-16 14:10:00,70.95,71.0,70.6,70.66,28840.0,70.95,71.0,70.6,70.66,28840.0
2018-01-16 14:20:00,70.72,70.84,70.58,70.63,25656.0,70.72,70.84,70.58,70.63,25656.0
2018-01-16 14:30:00,70.64,70.89,70.61,70.67,24280.0,70.64,70.89,70.61,70.67,24280.0
2018-01-16 14:40:00,70.67,70.74,70.19,70.59,75736.0,70.67,70.74,70.19,70.59,75736.0
2018-01-16 14:50:00,70.58,70.85,70.57,70.76,30237.0,70.58,70.85,70.57,70.76,30237.0
2018-01-16 15:00:00,70.78,71.22,70.77,71.18,33511.0,70.78,71.22,70.77,71.18,33511.0
2018-01-16 15:10:00,71.21,71.21,71.03,71.06,29194.0,71.21,71.21,71.03,71.06,29194.0
2018-01-16 15:20:00,71.12,71.24,70.96,71.17,22205.0,71.12,71.24,70.96,71.17,22205.0
2018-01-16 15:30:00,71.16,71.35,71.09,71.28,45473.0,71.16,71.35,71.09,71.28,45473.0
2018-01-16 15:40:00,71.28,71.61,71.24,71.42,79780.0,71.28,71.61,71.24,71.42,79780.0
2018-01-16 15:50:00,71.43,71.48,71.15,71.21,82999.0,71.43,71.48,71.15,71.21,82999.0
2018-01-17 09:30:00,71.74,72.55,70.8,71.16,111967.0,71.74,72.55,70.8,71.16,111967.0
2018-01-17 09:40:00,71.16,71.54,70.76,71.04,98814.0,71.16,71.54,70.76,71.04,98814.0
2018-01-17 09:50:00,71.11,71.23,70.69,70.8,43971.0,71.11,71.23,70.69,70.8,43971.0
2018-01-17 10:00:00,70.83,71.25,70.73,71.22,48482.0,70.83,71.25,70.73,71.22,48482.0
2018-01-17 10:10:00,71.27,71.41,70.96,70.96,32389.0,71.27,71.41,70.96,70.96,32389.0
2018-01-17 10:20:00,70.96,71.24,70.88,71.03,17260.0,70.96,71.24,70.88,71.03,17260.0
2018-01-17 10:30:00,70.98,71.3,70.97,71.06,44189.0,70.98,71.3,70.97,71.06,44189.0
2018-01-17 10:40:00,71.07,71.1,70.71,70.9,28584.0,71.07,71.1,70.71,70.9,28584.0
2018-01-17 10:50:00,70.84,70.9,70.68,70.83,16646.0,70.84,70.9,70.68,70.83,16646.0
2018-01-17 11:00:00,70.75,70.79,70.56,70.78,19035.0,70.75,70.79,70.56,70.78,19035.0
2018-01-17 11:10:00,70.81,71.14,70.79,71.1,12221.0,70.81,71.14,70.79,71.1,12221.0
2018-01-17 11:20:00,71.13,71.15,70.87,70.94,8739.0,71.13,71.15,70.87,70.94,8739.0
2018-01-17 11:30:00,70.93,71.01,70.81,70.91,5834.0,70.93,71.01,70.81,70.91,5834.0
2018-01-17 11:40:00,70.93,71.02,70.88,70.99,13098.0,70.93,71.02,70.88,70.99,13098.0
2018-01-17 11:50:00,71.02,71.02,70.87,70.9,7840.0,71.02,71.02,70.87,70.9,7840.0
2018-01-17 12:00:00,70.94,71.07,70.87,71.03,11813.0,70.94,71.07,70.87,71.03,11813.0
2018-01-17 12:10:00,71.01,71.22,70.95,71.15,10552.0,71.01,71.22,70.95,71.15,10552.0
2018-01-17 12:20:00,71.23,71.5,71.13,71.29,27792.0,71.23,71.5,71.13,71.29,27792.0
2018-01-17 12:30:00,71.3,71.38,71.16,71.33,11117.0,71.3,71.38,71.16,71.33,11117.0
2018-01-17 12:40:00,71.29,71.34,71.16,71.22,12098.0,71.29,71.34,71.16,71.22,12098.0
2018-01-17 12:50:00,71.22,71.26,71.1,71.2,6339.0,71.22,71.26,71.1,71.2,6339.0
2018-01-17 13:00:00,71.17,71.25,70.86,70.87,22031.0,71.17,71.25,70.86,70.87,22031.0
2018-01-17 13:10:00,70.86,70.93,70.6,70.64,29369.0,70.86,70.93,70.6,70.64,29369.0
2018-01-17 13:20:00,70.64,70.88,70.62,70.88,18895.0,70.64,70.88,70.62,70.88,18895.0
2018-01-17 13:30:00,70.9,70.99,70.76,70.9,11025.0,70.9,70.99,70.76,70.9,11025.0
2018-01-17 13:40:00,70.88,71.04,70.85,70.85,8184.0,70.88,71.04,70.85,70.85,8184.0
2018-01-17 13:50:00,70.83,70.97,70.83,70.93,11449.0,70.83,70.97,70.83,70.93,11449.0
2018-01-17 14:00:00,70.96,71.13,70.93,71.06,9649.0,70.96,71.13,70.93,71.06,9649.0
2018-01-17 14:10:00,71.05,71.34,71.03,71.31,14705.0,71.05,71.34,71.03,71.31,14705.0
2018-01-17 14:20:00,71.37,71.37,71.12,71.27,15858.0,71.37,71.37,71.12,71.27,15858.0
2018-01-17 14:30:00,71.25,71.75,71.25,71.7,42514.0,71.25,71.75,71.25,71.7,42514.0
2018-01-17 14:40:00,71.75,71.8,71.63,71.69,22407.0,71.75,71.8,71.63,71.69,22407.0
2018-01-17 14:50:00,71.68,71.83,71.68,71.81,26469.0,71.68,71.83,71.68,71.81,26469.0
2018-01-17 15:00:00,71.81,72.0,71.78,71.96,43960.0,71.81,72.0,71.78,71.96,43960.0
2018-01-17 15:10:00,71.96,72.05,71.84,72.02,24554.0,71.96,72.05,71.84,72.02,24554.0
2018-01-17 15:20:00,72.04,72.06,71.8,71.85,31838.0,72.04,72.06,71.8,71.85,31838.0
2018-01-17 15:30:00,71.85,71.99,71.84,71.93,31224.0,71.85,71.99,71.84,71.93,31224.0
2018-01-17 15:40:00,71.92,72.04,71.88,72.04,52653.0,71.92,72.04,71.88,72.04,52653.0
2018-01-17 15:50:00,72.06,72.06,71.9,72.01,158941.0,72.06,72.06,71.9,72.01,158941.0
2018-01-18 09:30:00,70.94,72.39,70.91,71.24,119459.0,70.94,72.39,70.91,71.24,119459.0
2018-01-18 09:40:00,71.27,71.42,70.57,70.91,48526.0,71.27,71.42,70.57,70.91,48526.0
2018-01-18 09:50:00,70.82,70.82,70.24,70.29,48720.0,70.82,70.82,70.24,70.29,48720.0
2018-01-18 10:00:00,70.33,70.45,70.1,70.27,44012.0,70.33,70.45,70.1,70.27,44012.0
2018-01-18 10:10:00,70.26,70.75,70.21,70.75,25470.0,70.26,70.75,70.21,70.75,25470.0
2018-01-18 10:20:00,70.77,71.08,70.53,71.08,37103.0,70.77,71.08,70.53,71.08,37103.0
2018-01-18 10:30:00,71.04,71.26,70.82,70.87,27546.0,71.04,71.26,70.82,70.87,27546.0
2018-01-18 10:40:00,70.97,71.37,70.91,71.19,28972.0,70.97,71.37,70.91,71.19,28972.0
2018-01-18 10:50:00,71.14,71.29,70.95,71.05,25525.0,71.14,71.29,70.95,71.05,25525.0
2018-01-18 11:00:00,71.09,71.21,70.9,70.93,26496.0,71.09,71.21,70.9,70.93,26496.0
2018-01-18 11:10:00,70.91,70.99,70.81,70.87,17300.0,70.91,70.99,70.81,70.87,17300.0
2018-01-18 11:20:00,70.94,71.0,70.4,70.4,27770.0,70.94,71.0,70.4,70.4,27770.0
2018-01-18 11:30:00,70.45,70.51,70.25,70.3,25222.0,70.45,70.51,70.25,70.3,25222.0
2018-01-18 11:40:00,70.27,70.44,70.18,70.37,19760.0,70.27,70.44,70.18,70.37,19760.0
2018-01-18 11:50:00,70.4,70.64,70.39,70.64,23793.0,70.4,70.64,70.39,70.64,23793.0
2018-01-18 12:00:00,70.66,70.89,70.54,70.67,17445.0,70.66,70.89,70.54,70.67,17445.0
2018-01-18 12:10:00,70.65,70.9,70.58,70.75,17174.0,70.65,70.9,70.58,70.75,17174.0
2018-01-18 12:20:00,70.75,70.77,70.64,70.73,10757.0,70.75,70.77,70.64,70.73,10757.0
2018-01-18 12:30:00,70.73,70.82,70.71,70.8,13727.0,70.73,70.82,70.71,70.8,13727.0
2018-01-18 12:40:00,70.76,70.79,70.49,70.55,25899.0,70.76,70.79,70.49,70.55,25899.0
2018-01-18 12:50:00,70.52,70.55,70.32,70.32,23004.0,70.52,70.55,70.32,70.32,23004.0
2018-01-18 13:00:00,70.31,70.5,70.26,70.49,18415.0,70.31,70.5,70.26,70.49,18415.0
2018-01-18 13:10:00,70.56,70.77,70.5,70.5,9070.0,70.56,70.77,70.5,70.5,9070.0
2018-01-18 13:20:00,70.54,70.76,70.53,70.71,12301.0,70.54,70.76,70.53,70.71,12301.0
2018-01-18 13:30:00,70.71,70.72,70.57,70.64,15282.0,70.71,70.72,70.57,70.64,15282.0
2018-01-18 13:40:00,70.66,70.99,70.66,70.85,25874.0,70.66,70.99,70.66,70.85,25874.0
2018-01-18 13:50:00,70.82,71.05,70.82,71.04,14016.0,70.82,71.05,70.82,71.04,14016.0
2018-01-18 14:00:00,71.02,71.16,70.92,71.07,16560.0,71.02,71.16,70.92,71.07,16560.0
2018-01-18 14:10:00,71.08,71.09,70.88,70.96,13957.0,71.08,71.09,70.88,70.96,13957.0
2018-01-18 14:20:00,70.98,71.12,70.94,71.04,17998.0,70.98,71.12,70.94,71.04,17998.0
2018-01-18 14:30:00,71.07,71.38,71.01,71.38,25594.0,71.07,71.38,71.01,71.38,25594.0
2018-01-18 14:40:00,71.38,71.55,71.28,71.35,52504.0,71.38,71.55,71.28,71.35,52504.0
2018-01-18 14:50:00,71.32,71.44,71.21,71.36,28595.0,71.32,71.44,71.21,71.36,28595.0
2018-01-18 15:00:00,71.36,71.36,71.1,71.31,26921.0,71.36,71.36,71.1,71.31,26921.0
2018-01-18 15:10:00,71.3,71.33,71.13,71.23,18623.0,71.3,71.33,71.13,71.23,18623.0
2018-01-18 15:20:00,71.24,71.33,71.1,71.15,16125.0,71.24,71.33,71.1,71.15,16125.0
2018-01-18 15:30:00,71.16,71.19,70.86,70.91,33299.0,71.16,71.19,70.86,70.91,33299.0
2018-01-18 15:40:00,70.92,71.04,70.92,70.98,35289.0,70.92,71.04,70.92,70.98,35289.0
2018-01-18 15:50:00,70.98,71.13,70.93,71.08,92645.0,70.98,71.13,70.93,71.08,92645.0
2018-01-19 09:30:00,70.99,71.4,70.1,70.16,92191.0,70.99,71.4,70.1,70.16,92191.0
2018-01-19 09:40:00,70.19,70.36,69.41,69.53,124091.0,70.19,70.36,69.41,69.53,124091.0
2018-01-19 09:50:00,69.66,70.09,69.55,70.0,66261.0,69.66,70.09,69.55,70.0,66261.0
2018-01-19 10:00:00,69.98,70.04,69.71,69.96,33286.0,69.98,70.04,69.71,69.96,33286.0
2018-01-19 10:10:00,69.98,70.06,69.73,69.76,24943.0,69.98,70.06,69.73,69.76,24943.0
2018-01-19 10:20:00,69.82,70.27,69.67,70.22,64232.0,69.82,70.27,69.67,70.22,64232.0
2018-01-19 10:30:00,70.22,70.29,69.9,70.15,28350.0,70.22,70.29,69.9,70.15,28350.0
2018-01-19 10:40:00,70.13,70.28,70.01,70.08,18185.0,70.13,70.28,70.01,70.08,18185.0
2018-01-19 10:50:00,70.11,70.15,69.95,70.1,11963.0,70.11,70.15,69.95,70.1,11963.0
2018-01-19 11:00:00,70.13,70.14,69.71,69.8,26610.0,70.13,70.14,69.71,69.8,26610.0
2018-01-19 11:10:00,69.8,70.08,69.77,70.0,26809.0,69.8,70.08,69.77,70.0,26809.0
2018-01-19 11:20:00,70.03,70.12,69.9,69.98,11890.0,70.03,70.12,69.9,69.98,11890.0
2018-01-19 11:30:00,70.07,70.17,69.99,70.17,10433.0,70.07,70.17,69.99,70.17,10433.0
2018-01-19 11:40:00,70.2,70.48,70.17,70.44,25712.0,70.2,70.48,70.17,70.44,25712.0
2018-01-19 11:50:00,70.43,70.46,70.23,70.33,9400.0,70.43,70.46,70.23,70.33,9400.0
2018-01-19 12:00:00,70.33,70.42,70.17,70.4,10411.0,70.33,70.42,70.17,70.4,10411.0
2018-01-19 12:10:00,70.34,70.4,70.29,70.4,4678.0,70.34,70.4,70.29,70.4,4678.0
2018-01-19 12:20:00,70.38,70.44,70.31,70.36,11253.0,70.38,70.44,70.31,70.36,11253.0
2018-01-19 12:30:00,70.31,70.35,70.12,70.19,16647.0,70.31,70.35,70.12,70.19,16647.0
2018-01-19 12:40:00,70.14,70.2,69.95,69.98,22814.0,70.14,70.2,69.95,69.98,22814.0
2018-01-19 12:50:00,70.01,70.03,69.96,70.0,22507.0,70.01,70.03,69.96,70.0,22507.0
2018-01-19 13:00:00,70.01,70.03,69.77,69.85,17267.0,70.01,70.03,69.77,69.85,17267.0
2018-01-19 13:10:00,69.86,70.12,69.85,70.08,13316.0,69.86,70.12,69.85,70.08,13316.0
2018-01-19 13:20:00,70.08,70.08,69.9,69.92,9502.0,70.08,70.08,69.9,69.92,9502.0
2018-01-19 13:30:00,69.89,70.03,69.89,69.97,17200.0,69.89,70.03,69.89,69.97,17200.0
2018-01-19 13:40:00,69.94,70.08,69.94,70.01,7815.0,69.94,70.08,69.94,70.01,7815.0
2018-01-19 13:50:00,70.01,70.1,69.92,70.1,9840.0,70.01,70.1,69.92,70.1,9840.0
2018-01-19 14:00:00,70.1,70.1,69.99,70.06,7756.0,70.1,70.1,69.99,70.06,7756.0
2018-01-19 14:10:00,70.05,70.1,70.03,70.06,8100.0,70.05,70.1,70.03,70.06,8100.0
2018-01-19 14:20:00,70.07,70.13,70.02,70.12,14523.0,70.07,70.13,70.02,70.12,14523.0
2018-01-19 14:30:00,70.11,70.21,70.1,70.19,12484.0,70.11,70.21,70.1,70.19,12484.0
2018-01-19 14:40:00,70.17,70.2,70.14,70.18,6718.0,70.17,70.2,70.14,70.18,6718.0
2018-01-19 14:50:00,70.15,70.32,70.15,70.31,20483.0,70.15,70.32,70.15,70.31,20483.0
2018-01-19 15:00:00,70.31,70.48,70.3,70.41,25741.0,70.31,70.48,70.3,70.41,25741.0
2018-01-19 15:10:00,70.41,70.41,70.17,70.21,20094.0,70.41,70.41,70.17,70.21,20094.0
2018-01-19 15:20:00,70.17,70.26,70.09,70.1,19487.0,70.17,70.26,70.09,70.1,19487.0
2018-01-19 15:30:00,70.1,70.14,69.96,69.96,33732.0,70.1,70.14,69.96,69.96,33732.0
2018-01-19 15:40:00,70.0,70.17,69.97,70.08,40750.0,70.0,70.17,69.97,70.08,40750.0
2018-01-19 15:50:00,70.07,70.09,69.96,70.03,123229.0,70.07,70.09,69.96,70.03,123229.0
2018-01-22 09:30:00,69.99,70.75,69.53,70.6,68901.0,69.99,70.75,69.53,70.6,68901.0
2018-01-22 09:40:00,70.55,71.0,70.45,70.88,35670.0,70.55,71.0,70.45,70.88,35670.0
2018-01-22 09:50:00,70.88,71.31,70.77,70.85,81982.0,70.88,71.31,70.77,70.85,81982.0
2018-01-22 10:00:00,70.81,70.87,70.33,70.36,39782.0,70.81,70.87,70.33,70.36,39782.0
2018-01-22 10:10:00,70.37,70.5,70.13,70.27,57014.0,70.37,70.5,70.13,70.27,57014.0
2018-01-22 10:20:00,70.31,70.31,69.96,69.99,40632.0,70.31,70.31,69.96,69.99,40632.0
2018-01-22 10:30:00,70.01,70.1,69.73,69.73,57265.0,70.01,70.1,69.73,69.73,57265.0
2018-01-22 10:40:00,69.81,69.95,69.76,69.89,18191.0,69.81,69.95,69.76,69.89,18191.0
2018-01-22 10:50:00,69.89,69.95,69.84,69.87,14577.0,69.89,69.95,69.84,69.87,14577.0
2018-01-22 11:00:00,69.86,69.92,69.76,69.76,15575.0,69.86,69.92,69.76,69.76,15575.0
2018-01-22 11:10:00,69.77,69.8,69.62,69.69,19943.0,69.77,69.8,69.62,69.69,19943.0
2018-01-22 11:20:00,69.65,69.79,69.52,69.74,28607.0,69.65,69.79,69.52,69.74,28607.0
2018-01-22 11:30:00,69.69,69.79,69.6,69.65,10661.0,69.69,69.79,69.6,69.65,10661.0
2018-01-22 11:40:00,69.62,69.65,69.45,69.46,34659.0,69.62,69.65,69.45,69.46,34659.0
2018-01-22 11:50:00,69.45,71.0,69.2,69.38,135415.0,69.45,71.0,69.2,69.38,135415.0
2018-01-22 12:00:00,69.46,69.55,68.77,68.77,124637.0,69.46,69.55,68.77,68.77,124637.0
2018-01-22 12:10:00,68.78,69.07,68.74,69.05,36326.0,68.78,69.07,68.74,69.05,36326.0
2018-01-22 12:20:00,69.03,69.12,68.95,69.07,35910.0,69.03,69.12,68.95,69.07,35910.0
2018-01-22 12:30:00,69.1,69.42,69.06,69.31,31444.0,69.1,69.42,69.06,69.31,31444.0
2018-01-22 12:40:00,69.27,69.39,69.26,69.36,11388.0,69.27,69.39,69.26,69.36,11388.0
2018-01-22 12:50:00,69.36,69.43,69.28,69.3,10613.0,69.36,69.43,69.28,69.3,10613.0
2018-01-22 13:00:00,69.3,69.3,69.13,69.13,17712.0,69.3,69.3,69.13,69.13,17712.0
2018-01-22 13:10:00,69.11,69.14,68.95,69.05,24596.0,69.11,69.14,68.95,69.05,24596.0
2018-01-22 13:20:00,69.02,69.13,69.02,69.1,10391.0,69.02,69.13,69.02,69.1,10391.0
2018-01-22 13:30:00,69.12,69.23,69.05,69.11,13263.0,69.12,69.23,69.05,69.11,13263.0
2018-01-22 13:40:00,69.08,69.1,68.97,69.03,8900.0,69.08,69.1,68.97,69.03,8900.0
2018-01-22 13:50:00,69.04,69.09,68.99,69.02,14983.0,69.04,69.09,68.99,69.02,14983.0
2018-01-22 14:00:00,69.03,69.21,69.02,69.15,13604.0,69.03,69.21,69.02,69.15,13604.0
2018-01-22 14:10:00,69.2,69.36,69.11,69.22,31364.0,69.2,69.36,69.11,69.22,31364.0
2018-01-22 14:20:00,69.22,69.24,69.06,69.06,15916.0,69.22,69.24,69.06,69.06,15916.0
2018-01-22 14:30:00,69.07,69.07,68.92,68.95,24375.0,69.07,69.07,68.92,68.95,24375.0
2018-01-22 14:40:00,68.97,69.01,68.93,68.98,17212.0,68.97,69.01,68.93,68.98,17212.0
2018-01-22 14:50:00,68.99,69.0,68.81,68.81,20270.0,68.99,69.0,68.81,68.81,20270.0
2018-01-22 15:00:00,68.81,69.06,68.81,68.97,24106.0,68.81,69.06,68.81,68.97,24106.0
2018-01-22 15:10:00,69.0,69.23,69.0,69.11,25247.0,69.0,69.23,69.0,69.11,25247.0
2018-01-22 15:20:00,69.14,69.15,69.0,69.01,20953.0,69.14,69.15,69.0,69.01,20953.0
2018-01-22 15:30:00,69.01,69.02,68.85,68.86,34439.0,69.01,69.02,68.85,68.86,34439.0
2018-01-22 15:40:00,68.86,68.95,68.82,68.87,68118.0,68.86,68.95,68.82,68.87,68118.0
2018-01-22 15:50:00,68.87,68.98,68.83,68.97,128908.0,68.87,68.98,68.83,68.97,128908.0
2018-01-23 09:30:00,71.49,74.47,71.31,74.27,1085966.0,71.49,74.47,71.31,74.27,1085966.0
2018-01-23 09:40:00,74.32,74.4,73.35,73.88,443372.0,74.32,74.4,73.35,73.88,443372.0
2018-01-23 09:50:00,73.89,74.86,73.52,73.8,391472.0,73.89,74.86,73.52,73.8,391472.0
2018-01-23 10:00:00,73.71,73.77,72.51,72.62,323329.0,73.71,73.77,72.51,72.62,323329.0
2018-01-23 10:10:00,72.59,72.6,71.39,71.7,311148.0,72.59,72.6,71.39,71.7,311148.0
2018-01-23 10:20:00,71.71,71.71,70.5,70.83,272524.0,71.71,71.71,70.5,70.83,272524.0
2018-01-23 10:30:00,70.8,71.01,70.02,70.16,311785.0,70.8,71.01,70.02,70.16,311785.0
2018-01-23 10:40:00,70.2,70.46,69.32,70.39,334588.0,70.2,70.46,69.32,70.39,334588.0
2018-01-23 10:50:00,70.35,70.44,69.45,69.59,226324.0,70.35,70.44,69.45,69.59,226324.0
2018-01-23 11:00:00,69.59,69.72,69.1,69.43,232095.0,69.59,69.72,69.1,69.43,232095.0
2018-01-23 11:10:00,69.43,69.47,68.5,69.02,267246.0,69.43,69.47,68.5,69.02,267246.0
2018-01-23 11:20:00,69.01,69.47,68.71,68.86,172110.0,69.01,69.47,68.71,68.86,172110.0
2018-01-23 11:30:00,68.81,69.44,68.81,69.32,194062.0,68.81,69.44,68.81,69.32,194062.0
2018-01-23 11:40:00,69.37,69.84,69.33,69.7,194975.0,69.37,69.84,69.33,69.7,194975.0
2018-01-23 11:50:00,69.7,69.76,69.0,69.23,113864.0,69.7,69.76,69.0,69.23,113864.0
2018-01-23 12:00:00,69.24,69.25,68.78,68.87,89343.0,69.24,69.25,68.78,68.87,89343.0
2018-01-23 12:10:00,68.85,69.1,68.57,68.84,125027.0,68.85,69.1,68.57,68.84,125027.0
2018-01-23 12:20:00,68.89,69.14,68.74,68.86,73108.0,68.89,69.14,68.74,68.86,73108.0
2018-01-23 12:30:00,68.85,68.97,68.57,68.66,117177.0,68.85,68.97,68.57,68.66,117177.0
2018-01-23 12:40:00,68.65,68.65,68.01,68.3,229356.0,68.65,68.65,68.01,68.3,229356.0
2018-01-23 12:50:00,68.27,68.27,67.15,67.51,265864.0,68.27,68.27,67.15,67.51,265864.0
2018-01-23 13:00:00,67.5,68.13,67.1,68.04,174070.0,67.5,68.13,67.1,68.04,174070.0
2018-01-23 13:10:00,67.91,68.4,67.91,68.18,101273.0,67.91,68.4,67.91,68.18,101273.0
2018-01-23 13:20:00,68.18,68.4,68.05,68.32,52841.0,68.18,68.4,68.05,68.32,52841.0
2018-01-23 13:30:00,68.31,68.71,68.29,68.56,118100.0,68.31,68.71,68.29,68.56,118100.0
2018-01-23 13:40:00,68.55,68.82,68.46,68.75,88649.0,68.55,68.82,68.46,68.75,88649.0
2018-01-23 13:50:00,68.78,68.8,68.26,68.67,65778.0,68.78,68.8,68.26,68.67,65778.0
2018-01-23 14:00:00,68.65,68.67,68.46,68.5,50410.0,68.65,68.67,68.46,68.5,50410.0
2018-01-23 14:10:00,68.55,68.55,67.99,68.08,100420.0,68.55,68.55,67.99,68.08,100420.0
2018-01-23 14:20:00,68.05,68.72,68.0,68.64,81763.0,68.05,68.72,68.0,68.64,81763.0
2018-01-23 14:30:00,68.68,68.75,68.56,68.68,48848.0,68.68,68.75,68.56,68.68,48848.0
2018-01-23 14:40:00,68.65,68.9,68.46,68.58,86798.0,68.65,68.9,68.46,68.58,86798.0
2018-01-23 14:50:00,68.56,69.27,68.55,69.09,185180.0,68.56,69.27,68.55,69.09,185180.0
2018-01-23 15:00:00,69.13,69.2,68.72,68.78,117502.0,69.13,69.2,68.72,68.78,117502.0
2018-01-23 15:10:00,68.78,68.78,68.21,68.42,81465.0,68.78,68.78,68.21,68.42,81465.0
2018-01-23 15:20:00,68.37,68.6,68.16,68.17,77229.0,68.37,68.6,68.16,68.17,77229.0
2018-01-23 15:30:00,68.21,68.55,68.1,68.55,63050.0,68.21,68.55,68.1,68.55,63050.0
2018-01-23 15:40:00,68.51,68.52,68.35,68.41,88819.0,68.51,68.52,68.35,68.41,88819.0
2018-01-23 15:50:00,68.38,68.54,68.2,68.5,259151.0,68.38,68.54,68.2,68.5,259151.0
2018-01-24 09:30:00,68.92,69.89,67.86,68.25,205696.0,68.92,69.89,67.86,68.25,205696.0
2018-01-24 09:40:00,68.2,68.55,68.06,68.25,69156.0,68.2,68.55,68.06,68.25,69156.0
2018-01-24 09:50:00,68.25,68.55,67.86,68.29,64073.0,68.25,68.55,67.86,68.29,64073.0
2018-01-24 10:00:00,68.49,69.16,68.38,69.02,90097.0,68.49,69.16,68.38,69.02,90097.0
2018-01-24 10:10:00,69.07,69.08,68.39,68.74,64601.0,69.07,69.08,68.39,68.74,64601.0
2018-01-24 10:20:00,68.67,69.5,68.65,69.2,82253.0,68.67,69.5,68.65,69.2,82253.0
2018-01-24 10:30:00,69.23,69.48,69.03,69.16,53145.0,69.23,69.48,69.03,69.16,53145.0
2018-01-24 10:40:00,69.17,69.33,69.06,69.09,26853.0,69.17,69.33,69.06,69.09,26853.0
2018-01-24 10:50:00,69.1,69.12,68.82,69.05,36004.0,69.1,69.12,68.82,69.05,36004.0
2018-01-24 11:00:00,69.07,69.14,68.89,68.92,28379.0,69.07,69.14,68.89,68.92,28379.0
2018-01-24 11:10:00,68.94,68.97,68.55,68.86,53532.0,68.94,68.97,68.55,68.86,53532.0
2018-01-24 11:20:00,68.88,68.98,68.53,68.58,31874.0,68.88,68.98,68.53,68.58,31874.0
2018-01-24 11:30:00,68.56,68.56,68.13,68.32,50928.0,68.56,68.56,68.13,68.32,50928.0
2018-01-24 11:40:00,68.29,68.45,68.15,68.18,33964.0,68.29,68.45,68.15,68.18,33964.0
2018-01-24 11:50:00,68.13,68.46,68.02,68.38,25291.0,68.13,68.46,68.02,68.38,25291.0
2018-01-24 12:00:00,68.38,68.47,68.17,68.21,28822.0,68.38,68.47,68.17,68.21,28822.0
2018-01-24 12:10:00,68.19,68.45,68.19,68.39,18587.0,68.19,68.45,68.19,68.39,18587.0
2018-01-24 12:20:00,68.34,68.34,67.85,68.09,37820.0,68.34,68.34,67.85,68.09,37820.0
2018-01-24 12:30:00,68.07,68.1,67.91,67.96,16631.0,68.07,68.1,67.91,67.96,16631.0
2018-01-24 12:40:00,67.98,68.05,67.74,67.87,27232.0,67.98,68.05,67.74,67.87,27232.0
2018-01-24 12:50:00,67.88,68.22,67.82,68.12,25865.0,67.88,68.22,67.82,68.12,25865.0
2018-01-24 13:00:00,68.09,68.16,67.72,67.75,25657.0,68.09,68.16,67.72,67.75,25657.0
2018-01-24 13:10:00,67.74,67.88,67.64,67.86,48351.0,67.74,67.88,67.64,67.86,48351.0
2018-01-24 13:20:00,67.89,67.95,67.68,67.89,30179.0,67.89,67.95,67.68,67.89,30179.0
2018-01-24 13:30:00,67.89,68.29,67.89,68.28,17326.0,67.89,68.29,67.89,68.28,17326.0
2018-01-24 13:40:00,68.28,68.42,67.96,68.34,41495.0,68.28,68.42,67.96,68.34,41495.0
2018-01-24 13:50:00,68.31,68.43,68.2,68.22,19108.0,68.31,68.43,68.2,68.22,19108.0
2018-01-24 14:00:00,68.22,68.34,68.15,68.27,13131.0,68.22,68.34,68.15,68.27,13131.0
2018-01-24 14:10:00,68.26,68.57,68.19,68.57,25023.0,68.26,68.57,68.19,68.57,25023.0
2018-01-24 14:20:00,68.52,68.8,68.52,68.78,35814.0,68.52,68.8,68.52,68.78,35814.0
2018-01-24 14:30:00,68.74,68.98,68.65,68.82,27410.0,68.74,68.98,68.65,68.82,27410.0
2018-01-24 14:40:00,68.86,69.11,68.84,68.94,33267.0,68.86,69.11,68.84,68.94,33267.0
2018-01-24 14:50:00,68.93,68.97,68.68,68.75,38331.0,68.93,68.97,68.68,68.75,38331.0
2018-01-24 15:00:00,68.71,68.89,68.63,68.89,27330.0,68.71,68.89,68.63,68.89,27330.0
2018-01-24 15:10:00,68.89,68.9,68.64,68.88,51244.0,68.89,68.9,68.64,68.88,51244.0
2018-01-24 15:20:00,68.89,69.14,68.85,69.14,32025.0,68.89,69.14,68.85,69.14,32025.0
2018-01-24 15:30:00,69.16,69.19,68.99,69.14,45331.0,69.16,69.19,68.99,69.14,45331.0
2018-01-24 15:40:00,69.14,69.34,68.99,69.3,84629.0,69.14,69.34,68.99,69.3,84629.0
2018-01-24 15:50:00,69.28,69.28,68.98,68.98,103157.0,69.28,69.28,68.98,68.98,103157.0
2018-01-25 09:30:00,69.45,70.33,69.16,69.76,107892.0,69.45,70.33,69.16,69.76,107892.0
2018-01-25 09:40:00,69.64,70.19,69.64,70.11,79165.0,69.64,70.19,69.64,70.11,79165.0
2018-01-25 09:50:00,70.11,70.11,69.35,69.46,50931.0,70.11,70.11,69.35,69.46,50931.0
2018-01-25 10:00:00,69.48,70.02,69.39,69.92,45221.0,69.48,70.02,69.39,69.92,45221.0
2018-01-25 10:10:00,69.93,69.93,69.17,69.89,106354.0,69.93,69.93,69.17,69.89,106354.0
2018-01-25 10:20:00,69.84,70.1,69.69,69.85,26256.0,69.84,70.1,69.69,69.85,26256.0
2018-01-25 10:30:00,69.89,70.06,69.81,69.93,27639.0,69.89,70.06,69.81,69.93,27639.0
2018-01-25 10:40:00,69.96,69.99,69.69,69.82,16765.0,69.96,69.99,69.69,69.82,16765.0
2018-01-25 10:50:00,69.81,69.82,69.63,69.67,13547.0,69.81,69.82,69.63,69.67,13547.0
2018-01-25 11:00:00,69.64,69.94,69.52,69.88,33430.0,69.64,69.94,69.52,69.88,33430.0
2018-01-25 11:10:00,69.85,69.96,69.73,69.75,23844.0,69.85,69.96,69.73,69.75,23844.0
2018-01-25 11:20:00,69.74,69.74,69.46,69.73,29068.0,69.74,69.74,69.46,69.73,29068.0
2018-01-25 11:30:00,69.74,69.85,69.74,69.74,19350.0,69.74,69.85,69.74,69.74,19350.0
2018-01-25 11:40:00,69.76,70.03,69.75,69.97,16170.0,69.76,70.03,69.75,69.97,16170.0
2018-01-25 11:50:00,69.97,70.09,69.93,70.03,20886.0,69.97,70.09,69.93,70.03,20886.0
2018-01-25 12:00:00,70.03,70.09,70.0,70.06,36234.0,70.03,70.09,70.0,70.06,36234.0
2018-01-25 12:10:00,70.08,70.09,69.84,69.87,26704.0,70.08,70.09,69.84,69.87,26704.0
2018-01-25 12:20:00,69.82,69.85,69.63,69.84,18246.0,69.82,69.85,69.63,69.84,18246.0
2018-01-25 12:30:00,69.84,70.02,69.75,69.92,21374.0,69.84,70.02,69.75,69.92,21374.0
2018-01-25 12:40:00,69.86,69.94,69.8,69.94,9053.0,69.86,69.94,69.8,69.94,9053.0
2018-01-25 12:50:00,69.92,70.02,69.86,69.95,15681.0,69.92,70.02,69.86,69.95,15681.0
2018-01-25 13:00:00,69.97,69.98,69.77,69.89,13665.0,69.97,69.98,69.77,69.89,13665.0
2018-01-25 13:10:00,69.95,70.5,69.94,70.47,57599.0,69.95,70.5,69.94,70.47,57599.0
2018-01-25 13:20:00,70.46,70.68,70.42,70.48,57189.0,70.46,70.68,70.42,70.48,57189.0
2018-01-25 13:30:00,70.48,70.86,70.41,70.75,40307.0,70.48,70.86,70.41,70.75,40307.0
2018-01-25 13:40:00,70.76,70.94,70.62,70.88,30750.0,70.76,70.94,70.62,70.88,30750.0
2018-01-25 13:50:00,70.9,71.15,70.79,71.05,73814.0,70.9,71.15,70.79,71.05,73814.0
2018-01-25 14:00:00,71.04,71.16,70.6,70.73,72740.0,71.04,71.16,70.6,70.73,72740.0
2018-01-25 14:10:00,70.72,70.72,70.34,70.51,31752.0,70.72,70.72,70.34,70.51,31752.0
2018-01-25 14:20:00,70.51,70.58,70.36,70.47,23279.0,70.51,70.58,70.36,70.47,23279.0
2018-01-25 14:30:00,70.43,70.43,70.1,70.15,33110.0,70.43,70.43,70.1,70.15,33110.0
2018-01-25 14:40:00,70.12,70.38,70.12,70.38,30910.0,70.12,70.38,70.12,70.38,30910.0
2018-01-25 14:50:00,70.41,70.62,70.13,70.56,38484.0,70.41,70.62,70.13,70.56,38484.0
2018-01-25 15:00:00,70.56,70.59,70.29,70.37,33776.0,70.56,70.59,70.29,70.37,33776.0
2018-01-25 15:10:00,70.34,70.54,70.33,70.49,21121.0,70.34,70.54,70.33,70.49,21121.0
2018-01-25 15:20:00,70.5,70.69,70.49,70.58,30542.0,70.5,70.69,70.49,70.58,30542.0
2018-01-25 15:30:00,70.56,70.56,70.38,70.48,42187.0,70.56,70.56,70.38,70.48,42187.0
2018-01-25 15:40:00,70.48,70.51,70.35,70.42,35899.0,70.48,70.51,70.35,70.42,35899.0
2018-01-25 15:50:00,70.4,70.68,70.39,70.44,150940.0,70.4,70.68,70.39,70.44,150940.0
2018-01-26 09:30:00,71.0,71.07,70.06,70.58,66534.0,71.0,71.07,70.06,70.58,66534.0
2018-01-26 09:40:00,70.66,70.7,69.36,69.64,79818.0,70.66,70.7,69.36,69.64,79818.0
2018-01-26 09:50:00,69.7,69.9,69.49,69.66,60888.0,69.7,69.9,69.49,69.66,60888.0
2018-01-26 10:00:00,69.65,70.25,69.65,70.2,47888.0,69.65,70.25,69.65,70.2,47888.0
2018-01-26 10:10:00,70.25,70.39,69.85,69.97,46763.0,70.25,70.39,69.85,69.97,46763.0
2018-01-26 10:20:00,69.97,70.1,69.89,69.89,23585.0,69.97,70.1,69.89,69.89,23585.0
2018-01-26 10:30:00,69.91,70.18,69.88,70.13,29470.0,69.91,70.18,69.88,70.13,29470.0
2018-01-26 10:40:00,70.1,70.12,69.98,70.0,23335.0,70.1,70.12,69.98,70.0,23335.0
2018-01-26 10:50:00,70.01,70.13,69.92,70.01,17858.0,70.01,70.13,69.92,70.01,17858.0
2018-01-26 11:00:00,70.01,70.1,69.96,70.06,11771.0,70.01,70.1,69.96,70.06,11771.0
2018-01-26 11:10:00,70.04,70.06,69.92,70.06,11783.0,70.04,70.06,69.92,70.06,11783.0
2018-01-26 11:20:00,70.05,70.13,69.99,70.04,19665.0,70.05,70.13,69.99,70.04,19665.0
2018-01-26 11:30:00,70.07,70.1,69.94,70.03,43468.0,70.07,70.1,69.94,70.03,43468.0
2018-01-26 11:40:00,70.02,70.16,69.99,70.16,14254.0,70.02,70.16,69.99,70.16,14254.0
2018-01-26 11:50:00,70.14,70.23,70.03,70.18,14839.0,70.14,70.23,70.03,70.18,14839.0
2018-01-26 12:00:00,70.21,70.34,70.18,70.33,10526.0,70.21,70.34,70.18,70.33,10526.0
2018-01-26 12:10:00,70.32,70.61,70.25,70.61,36637.0,70.32,70.61,70.25,70.61,36637.0
2018-01-26 12:20:00,70.54,70.6,70.37,70.44,12931.0,70.54,70.6,70.37,70.44,12931.0
2018-01-26 12:30:00,70.44,70.49,70.4,70.44,6410.0,70.44,70.49,70.4,70.44,6410.0
2018-01-26 12:40:00,70.4,70.42,70.22,70.36,45309.0,70.4,70.42,70.22,70.36,45309.0
2018-01-26 12:50:00,70.34,70.53,70.34,70.53,19469.0,70.34,70.53,70.34,70.53,19469.0
2018-01-26 13:00:00,70.54,70.7,70.52,70.7,12868.0,70.54,70.7,70.52,70.7,12868.0
2018-01-26 13:10:00,70.7,70.79,70.65,70.74,11773.0,70.7,70.79,70.65,70.74,11773.0
2018-01-26 13:20:00,70.78,70.82,70.75,70.78,14164.0,70.78,70.82,70.75,70.78,14164.0
2018-01-26 13:30:00,70.76,70.79,70.61,70.64,17229.0,70.76,70.79,70.61,70.64,17229.0
2018-01-26 13:40:00,70.63,70.67,70.56,70.6,10539.0,70.63,70.67,70.56,70.6,10539.0
2018-01-26 13:50:00,70.61,70.84,70.59,70.79,14073.0,70.61,70.84,70.59,70.79,14073.0
2018-01-26 14:00:00,70.79,70.82,70.69,70.73,15595.0,70.79,70.82,70.69,70.73,15595.0
2018-01-26 14:10:00,70.74,70.81,70.71,70.77,9330.0,70.74,70.81,70.71,70.77,9330.0
2018-01-26 14:20:00,70.78,70.83,70.56,70.58,16783.0,70.78,70.83,70.56,70.58,16783.0
2018-01-26 14:30:00,70.59,70.67,70.51,70.67,6824.0,70.59,70.67,70.51,70.67,6824.0
2018-01-26 14:40:00,70.65,70.73,70.63,70.67,7878.0,70.65,70.73,70.63,70.67,7878.0
2018-01-26 14:50:00,70.68,70.73,70.63,70.66,11400.0,70.68,70.73,70.63,70.66,11400.0
2018-01-26 15:00:00,70.68,70.76,70.63,70.68,15930.0,70.68,70.76,70.63,70.68,15930.0
2018-01-26 15:10:00,70.69,70.7,70.48,70.65,25989.0,70.69,70.7,70.48,70.65,25989.0
2018-01-26 15:20:00,70.67,70.7,70.61,70.66,11944.0,70.67,70.7,70.61,70.66,11944.0
2018-01-26 15:30:00,70.66,70.69,70.59,70.66,15016.0,70.66,70.69,70.59,70.66,15016.0
2018-01-26 15:40:00,70.65,70.68,70.43,70.43,44490.0,70.65,70.68,70.43,70.43,44490.0
2018-01-26 15:50:00,70.5,70.6,70.38,70.54,110689.0,70.5,70.6,70.38,70.54,110689.0
2018-01-29 09:30:00,69.5,69.83,69.18,69.71,113014.0,69.5,69.83,69.18,69.71,113014.0
2018-01-29 09:40:00,69.86,70.17,69.85,69.96,35223.0,69.86,70.17,69.85,69.96,35223.0
2018-01-29 09:50:00,69.86,69.88,69.35,69.39,64313.0,69.86,69.88,69.35,69.39,64313.0
2018-01-29 10:00:00,69.42,69.47,68.95,69.08,53845.0,69.42,69.47,68.95,69.08,53845.0
2018-01-29 10:10:00,69.08,69.18,68.5,68.72,77938.0,69.08,69.18,68.5,68.72,77938.0
2018-01-29 10:20:00,68.7,68.91,68.5,68.87,65386.0,68.7,68.91,68.5,68.87,65386.0
2018-01-29 10:30:00,68.87,69.04,68.75,68.75,50380.0,68.87,69.04,68.75,68.75,50380.0
2018-01-29 10:40:00,68.77,68.84,68.56,68.73,36746.0,68.77,68.84,68.56,68.73,36746.0
2018-01-29 10:50:00,68.75,68.76,68.52,68.58,39280.0,68.75,68.76,68.52,68.58,39280.0
2018-01-29 11:00:00,68.63,68.71,68.11,68.19,68197.0,68.63,68.71,68.11,68.19,68197.0
2018-01-29 11:10:00,68.14,68.24,67.8,68.0,89296.0,68.14,68.24,67.8,68.0,89296.0
2018-01-29 11:20:00,67.98,68.02,67.63,67.65,58360.0,67.98,68.02,67.63,67.65,58360.0
2018-01-29 11:30:00,67.71,68.04,67.66,68.02,30097.0,67.71,68.04,67.66,68.02,30097.0
2018-01-29 11:40:00,68.0,68.31,67.9,68.18,42562.0,68.0,68.31,67.9,68.18,42562.0
2018-01-29 11:50:00,68.25,68.42,68.2,68.32,31650.0,68.25,68.42,68.2,68.32,31650.0
2018-01-29 12:00:00,68.3,68.66,68.29,68.48,19670.0,68.3,68.66,68.29,68.48,19670.0
2018-01-29 12:10:00,68.45,68.62,68.36,68.58,10784.0,68.45,68.62,68.36,68.58,10784.0
2018-01-29 12:20:00,68.54,68.55,68.41,68.48,5945.0,68.54,68.55,68.41,68.48,5945.0
2018-01-29 12:30:00,68.52,68.61,68.42,68.47,9021.0,68.52,68.61,68.42,68.47,9021.0
2018-01-29 12:40:00,68.54,68.59,68.35,68.59,10163.0,68.54,68.59,68.35,68.59,10163.0
2018-01-29 12:50:00,68.62,68.62,68.45,68.45,12093.0,68.62,68.62,68.45,68.45,12093.0
2018-01-29 13:00:00,68.42,68.59,68.36,68.52,12418.0,68.42,68.59,68.36,68.52,12418.0
2018-01-29 13:10:00,68.57,68.7,68.5,68.65,12330.0,68.57,68.7,68.5,68.65,12330.0
2018-01-29 13:20:00,68.62,68.63,68.5,68.53,7737.0,68.62,68.63,68.5,68.53,7737.0
2018-01-29 13:30:00,68.5,68.56,68.41,68.49,13461.0,68.5,68.56,68.41,68.49,13461.0
2018-01-29 13:40:00,68.46,68.48,68.04,68.04,30883.0,68.46,68.48,68.04,68.04,30883.0
2018-01-29 13:50:00,68.05,68.22,67.91,68.18,27259.0,68.05,68.22,67.91,68.18,27259.0
2018-01-29 14:00:00,68.17,68.32,68.15,68.25,31214.0,68.17,68.32,68.15,68.25,31214.0
2018-01-29 14:10:00,68.19,68.38,68.18,68.38,25857.0,68.19,68.38,68.18,68.38,25857.0
2018-01-29 14:20:00,68.34,68.45,68.28,68.44,24408.0,68.34,68.45,68.28,68.44,24408.0
2018-01-29 14:30:00,68.45,68.6,68.44,68.49,22737.0,68.45,68.6,68.44,68.49,22737.0
2018-01-29 14:40:00,68.48,68.7,68.38,68.62,24783.0,68.48,68.7,68.38,68.62,24783.0
2018-01-29 14:50:00,68.59,68.68,68.47,68.59,17166.0,68.59,68.68,68.47,68.59,17166.0
2018-01-29 15:00:00,68.6,68.6,68.36,68.49,26052.0,68.6,68.6,68.36,68.49,26052.0
2018-01-29 15:10:00,68.45,68.45,68.31,68.41,27645.0,68.45,68.45,68.31,68.41,27645.0
2018-01-29 15:20:00,68.4,68.41,68.27,68.4,19800.0,68.4,68.41,68.27,68.4,19800.0
2018-01-29 15:30:00,68.38,68.46,68.23,68.24,43171.0,68.38,68.46,68.23,68.24,43171.0
2018-01-29 15:40:00,68.26,68.31,68.09,68.21,69604.0,68.26,68.31,68.09,68.21,69604.0
2018-01-29 15:50:00,68.22,68.51,68.22,68.34,143822.0,68.22,68.51,68.22,68.34,143822.0
2018-01-30 09:30:00,67.3,67.5,66.61,67.0,151490.0,67.3,67.5,66.61,67.0,151490.0
2018-01-30 09:40:00,67.11,67.46,67.01,67.27,53457.0,67.11,67.46,67.01,67.27,53457.0
2018-01-30 09:50:00,67.22,67.6,67.21,67.58,38423.0,67.22,67.6,67.21,67.58,38423.0
2018-01-30 10:00:00,67.53,67.85,67.51,67.82,49259.0,67.53,67.85,67.51,67.82,49259.0
2018-01-30 10:10:00,67.93,68.32,67.78,68.0,72608.0,67.93,68.32,67.78,68.0,72608.0
2018-01-30 10:20:00,68.0,68.25,67.88,68.1,32197.0,68.0,68.25,67.88,68.1,32197.0
2018-01-30 10:30:00,68.1,68.17,67.66,67.82,25451.0,68.1,68.17,67.66,67.82,25451.0
2018-01-30 10:40:00,67.85,67.85,67.65,67.8,22901.0,67.85,67.85,67.65,67.8,22901.0
2018-01-30 10:50:00,67.81,67.81,67.34,67.63,36778.0,67.81,67.81,67.34,67.63,36778.0
2018-01-30 11:00:00,67.64,67.81,67.53,67.75,27044.0,67.64,67.81,67.53,67.75,27044.0
2018-01-30 11:10:00,67.77,67.92,67.61,67.61,21980.0,67.77,67.92,67.61,67.61,21980.0
2018-01-30 11:20:00,67.58,67.64,67.0,67.37,89020.0,67.58,67.64,67.0,67.37,89020.0
2018-01-30 11:30:00,67.32,67.34,67.01,67.22,39918.0,67.32,67.34,67.01,67.22,39918.0
2018-01-30 11:40:00,67.22,67.27,66.93,67.05,33725.0,67.22,67.27,66.93,67.05,33725.0
2018-01-30 11:50:00,67.06,67.06,66.3,66.31,72632.0,67.06,67.06,66.3,66.31,72632.0
2018-01-30 12:00:00,66.29,66.57,66.04,66.51,66909.0,66.29,66.57,66.04,66.51,66909.0
2018-01-30 12:10:00,66.49,66.8,66.44,66.47,39696.0,66.49,66.8,66.44,66.47,39696.0
2018-01-30 12:20:00,66.47,66.59,66.37,66.39,33180.0,66.47,66.59,66.37,66.39,33180.0
2018-01-30 12:30:00,66.39,66.68,66.39,66.56,23215.0,66.39,66.68,66.39,66.56,23215.0
2018-01-30 12:40:00,66.6,66.66,66.58,66.61,13618.0,66.6,66.66,66.58,66.61,13618.0
2018-01-30 12:50:00,66.66,66.79,66.58,66.64,19911.0,66.66,66.79,66.58,66.64,19911.0
2018-01-30 13:00:00,66.66,66.67,66.38,66.44,81991.0,66.66,66.67,66.38,66.44,81991.0
2018-01-30 13:10:00,66.47,66.74,66.46,66.7,14113.0,66.47,66.74,66.46,66.7,14113.0
2018-01-30 13:20:00,66.66,66.84,66.62,66.7,18383.0,66.66,66.84,66.62,66.7,18383.0
2018-01-30 13:30:00,66.67,66.94,66.64,66.88,12793.0,66.67,66.94,66.64,66.88,12793.0
2018-01-30 13:40:00,66.89,67.06,66.82,66.99,14424.0,66.89,67.06,66.82,66.99,14424.0
2018-01-30 13:50:00,67.0,67.25,67.0,67.2,8873.0,67.0,67.25,67.0,67.2,8873.0
2018-01-30 14:00:00,67.21,67.34,67.15,67.33,21884.0,67.21,67.34,67.15,67.33,21884.0
2018-01-30 14:10:00,67.31,67.58,67.3,67.39,20799.0,67.31,67.58,67.3,67.39,20799.0
2018-01-30 14:20:00,67.36,67.51,67.35,67.51,12038.0,67.36,67.51,67.35,67.51,12038.0
2018-01-30 14:30:00,67.49,67.53,67.13,67.13,27360.0,67.49,67.53,67.13,67.13,27360.0
2018-01-30 14:40:00,67.1,67.1,66.85,66.9,30322.0,67.1,67.1,66.85,66.9,30322.0
2018-01-30 14:50:00,66.92,66.99,66.8,66.98,37832.0,66.92,66.99,66.8,66.98,37832.0
2018-01-30 15:00:00,66.98,67.27,66.93,67.21,25803.0,66.98,67.27,66.93,67.21,25803.0
2018-01-30 15:10:00,67.21,67.32,67.21,67.24,13570.0,67.21,67.32,67.21,67.24,13570.0
2018-01-30 15:20:00,67.26,67.49,67.24,67.47,15964.0,67.26,67.49,67.24,67.47,15964.0
2018-01-30 15:30:00,67.5,67.58,67.4,67.47,45187.0,67.5,67.58,67.4,67.47,45187.0
2018-01-30 15:40:00,67.44,67.48,67.27,67.29,42084.0,67.44,67.48,67.27,67.29,42084.0
2018-01-30 15:50:00,67.28,67.3,67.04,67.09,88075.0,67.28,67.3,67.04,67.09,88075.0
2018-01-31 09:30:00,67.89,68.3,67.51,68.04,65148.0,67.89,68.3,67.51,68.04,65148.0
2018-01-31 09:40:00,68.03,68.17,67.81,67.85,24956.0,68.03,68.17,67.81,67.85,24956.0
2018-01-31 09:50:00,67.89,68.04,67.68,67.81,29065.0,67.89,68.04,67.68,67.81,29065.0
2018-01-31 10:00:00,67.78,67.85,67.16,67.33,58999.0,67.78,67.85,67.16,67.33,58999.0
2018-01-31 10:10:00,67.31,67.72,67.23,67.64,18416.0,67.31,67.72,67.23,67.64,18416.0
2018-01-31 10:20:00,67.63,67.73,67.51,67.55,7896.0,67.63,67.73,67.51,67.55,7896.0
2018-01-31 10:30:00,67.5,67.74,67.47,67.64,13476.0,67.5,67.74,67.47,67.64,13476.0
2018-01-31 10:40:00,67.62,67.62,67.3,67.3,11680.0,67.62,67.62,67.3,67.3,11680.0
2018-01-31 10:50:00,67.41,67.45,66.91,67.03,29773.0,67.41,67.45,66.91,67.03,29773.0
2018-01-31 11:00:00,67.05,67.08,66.66,66.71,31281.0,67.05,67.08,66.66,66.71,31281.0
2018-01-31 11:10:00,66.68,66.95,66.66,66.76,18550.0,66.68,66.95,66.66,66.76,18550.0
2018-01-31 11:20:00,66.7,66.92,66.67,66.85,15479.0,66.7,66.92,66.67,66.85,15479.0
2018-01-31 11:30:00,66.91,67.25,66.9,67.13,11052.0,66.91,67.25,66.9,67.13,11052.0
2018-01-31 11:40:00,67.18,67.34,67.12,67.2,17154.0,67.18,67.34,67.12,67.2,17154.0
2018-01-31 11:50:00,67.27,67.27,67.0,67.14,9580.0,67.27,67.27,67.0,67.14,9580.0
2018-01-31 12:00:00,67.15,67.4,67.04,67.4,8280.0,67.15,67.4,67.04,67.4,8280.0
2018-01-31 12:10:00,67.36,67.46,67.23,67.33,8530.0,67.36,67.46,67.23,67.33,8530.0
2018-01-31 12:20:00,67.31,67.44,67.31,67.4,17425.0,67.31,67.44,67.31,67.4,17425.0
2018-01-31 12:30:00,67.37,67.42,67.28,67.3,4828.0,67.37,67.42,67.28,67.3,4828.0
2018-01-31 12:40:00,67.3,67.34,67.23,67.27,4400.0,67.3,67.34,67.23,67.27,4400.0
2018-01-31 12:50:00,67.26,67.34,67.24,67.24,5735.0,67.26,67.34,67.24,67.24,5735.0
2018-01-31 13:00:00,67.28,67.44,67.25,67.44,7594.0,67.28,67.44,67.25,67.44,7594.0
2018-01-31 13:10:00,67.34,67.53,67.31,67.43,8209.0,67.34,67.53,67.31,67.43,8209.0
2018-01-31 13:20:00,67.47,67.71,67.47,67.69,12234.0,67.47,67.71,67.47,67.69,12234.0
2018-01-31 13:30:00,67.67,67.69,67.41,67.61,19915.0,67.67,67.69,67.41,67.61,19915.0
2018-01-31 13:40:00,67.55,67.6,67.3,67.39,10319.0,67.55,67.6,67.3,67.39,10319.0
2018-01-31 13:50:00,67.3,67.51,67.3,67.4,6561.0,67.3,67.51,67.3,67.4,6561.0
2018-01-31 14:00:00,67.39,67.66,67.39,67.54,8382.0,67.39,67.66,67.39,67.54,8382.0
2018-01-31 14:10:00,67.53,67.6,67.37,67.53,8220.0,67.53,67.6,67.37,67.53,8220.0
2018-01-31 14:20:00,67.48,67.48,67.16,67.29,12072.0,67.48,67.48,67.16,67.29,12072.0
2018-01-31 14:30:00,67.32,67.42,67.13,67.18,13839.0,67.32,67.42,67.13,67.18,13839.0
2018-01-31 14:40:00,67.14,67.3,67.11,67.19,7466.0,67.14,67.3,67.11,67.19,7466.0
2018-01-31 14:50:00,67.17,67.27,67.0,67.27,18730.0,67.17,67.27,67.0,67.27,18730.0
2018-01-31 15:00:00,67.25,67.27,67.04,67.17,18887.0,67.25,67.27,67.04,67.17,18887.0
2018-01-31 15:10:00,67.18,67.18,67.01,67.02,14821.0,67.18,67.18,67.01,67.02,14821.0
2018-01-31 15:20:00,67.05,67.28,67.05,67.28,15993.0,67.05,67.28,67.05,67.28,15993.0
2018-01-31 15:30:00,67.2,67.3,67.09,67.24,19392.0,67.2,67.3,67.09,67.24,19392.0
2018-01-31 15:40:00,67.24,67.39,67.24,67.24,39186.0,67.24,67.39,67.24,67.24,39186.0
2018-01-31 15:50:00,67.23,67.27,67.11,67.17,49118.0,67.23,67.27,67.11,67.17,49118.0
2018-02-01 09:30:00,66.65,67.39,66.54,67.09,69659.0,66.65,67.39,66.54,67.09,69659.0
2018-02-01 09:40:00,67.06,67.6,66.76,67.57,44565.0,67.06,67.6,66.76,67.57,44565.0
2018-02-01 09:50:00,67.56,68.37,67.56,68.31,51190.0,67.56,68.37,67.56,68.31,51190.0
2018-02-01 10:00:00,68.31,68.31,67.71,67.82,29723.0,68.31,68.31,67.71,67.82,29723.0
2018-02-01 10:10:00,67.93,68.27,67.9,67.98,14126.0,67.93,68.27,67.9,67.98,14126.0
2018-02-01 10:20:00,68.04,68.09,67.7,67.8,10669.0,68.04,68.09,67.7,67.8,10669.0
2018-02-01 10:30:00,67.75,67.8,67.5,67.72,27820.0,67.75,67.8,67.5,67.72,27820.0
2018-02-01 10:40:00,67.66,67.71,67.3,67.49,22269.0,67.66,67.71,67.3,67.49,22269.0
2018-02-01 10:50:00,67.61,67.67,67.15,67.26,46447.0,67.61,67.67,67.15,67.26,46447.0
2018-02-01 11:00:00,67.26,67.38,67.05,67.14,37505.0,67.26,67.38,67.05,67.14,37505.0
2018-02-01 11:10:00,67.12,67.39,67.07,67.32,16294.0,67.12,67.39,67.07,67.32,16294.0
2018-02-01 11:20:00,67.33,67.35,67.0,67.14,13215.0,67.33,67.35,67.0,67.14,13215.0
2018-02-01 11:30:00,67.18,67.44,67.15,67.29,20472.0,67.18,67.44,67.15,67.29,20472.0
2018-02-01 11:40:00,67.29,67.34,67.17,67.24,9716.0,67.29,67.34,67.17,67.24,9716.0
2018-02-01 11:50:00,67.19,67.28,67.0,67.11,29334.0,67.19,67.28,67.0,67.11,29334.0
2018-02-01 12:00:00,67.11,67.18,67.02,67.15,10635.0,67.11,67.18,67.02,67.15,10635.0
2018-02-01 12:10:00,67.08,67.31,67.02,67.27,12145.0,67.08,67.31,67.02,67.27,12145.0
2018-02-01 12:20:00,67.28,67.36,67.23,67.3,9789.0,67.28,67.36,67.23,67.3,9789.0
2018-02-01 12:30:00,67.3,67.46,67.29,67.37,9310.0,67.3,67.46,67.29,67.37,9310.0
2018-02-01 12:40:00,67.4,67.5,67.35,67.5,3604.0,67.4,67.5,67.35,67.5,3604.0
2018-02-01 12:50:00,67.5,67.69,67.5,67.63,20808.0,67.5,67.69,67.5,67.63,20808.0
2018-02-01 13:00:00,67.65,67.98,67.62,67.96,16637.0,67.65,67.98,67.62,67.96,16637.0
2018-02-01 13:10:00,67.97,68.0,67.66,67.66,7914.0,67.97,68.0,67.66,67.66,7914.0
2018-02-01 13:20:00,67.66,67.88,67.64,67.87,6593.0,67.66,67.88,67.64,67.87,6593.0
2018-02-01 13:30:00,67.89,67.89,67.8,67.8,5287.0,67.89,67.89,67.8,67.8,5287.0
2018-02-01 13:40:00,67.84,67.86,67.7,67.83,11433.0,67.84,67.86,67.7,67.83,11433.0
2018-02-01 13:50:00,67.81,67.84,67.62,67.7,16425.0,67.81,67.84,67.62,67.7,16425.0
2018-02-01 14:00:00,67.71,67.76,67.62,67.69,13381.0,67.71,67.76,67.62,67.69,13381.0
2018-02-01 14:10:00,67.69,67.69,67.52,67.53,7169.0,67.69,67.69,67.52,67.53,7169.0
2018-02-01 14:20:00,67.51,67.56,67.24,67.56,19952.0,67.51,67.56,67.24,67.56,19952.0
2018-02-01 14:30:00,67.56,67.58,67.41,67.5,7501.0,67.56,67.58,67.41,67.5,7501.0
2018-02-01 14:40:00,67.48,67.5,67.37,67.44,10768.0,67.48,67.5,67.37,67.44,10768.0
2018-02-01 14:50:00,67.45,67.45,67.36,67.36,5461.0,67.45,67.45,67.36,67.36,5461.0
2018-02-01 15:00:00,67.4,67.52,67.37,67.52,15347.0,67.4,67.52,67.37,67.52,15347.0
2018-02-01 15:10:00,67.54,67.57,67.44,67.45,8035.0,67.54,67.57,67.44,67.45,8035.0
2018-02-01 15:20:00,67.46,67.46,67.19,67.23,21845.0,67.46,67.46,67.19,67.23,21845.0
2018-02-01 15:30:00,67.2,67.21,67.01,67.1,26922.0,67.2,67.21,67.01,67.1,26922.0
2018-02-01 15:40:00,67.09,67.53,67.04,67.47,44644.0,67.09,67.53,67.04,67.47,44644.0
2018-02-01 15:50:00,67.51,67.64,67.48,67.54,93631.0,67.51,67.64,67.48,67.54,93631.0
2018-02-02 09:30:00,66.85,67.24,66.83,67.19,52658.0,66.85,67.24,66.83,67.19,52658.0
2018-02-02 09:40:00,67.07,67.17,66.9,67.11,25624.0,67.07,67.17,66.9,67.11,25624.0
2018-02-02 09:50:00,67.03,67.21,66.94,67.02,37520.0,67.03,67.21,66.94,67.02,37520.0
2018-02-02 10:00:00,67.01,67.01,66.59,66.78,51814.0,67.01,67.01,66.59,66.78,51814.0
2018-02-02 10:10:00,66.77,66.9,66.53,66.81,21829.0,66.77,66.9,66.53,66.81,21829.0
2018-02-02 10:20:00,66.75,67.25,66.63,67.16,21478.0,66.75,67.25,66.63,67.16,21478.0
2018-02-02 10:30:00,67.19,67.28,66.95,67.25,13859.0,67.19,67.28,66.95,67.25,13859.0
2018-02-02 10:40:00,67.26,67.35,67.14,67.27,11205.0,67.26,67.35,67.14,67.27,11205.0
2018-02-02 10:50:00,67.22,67.33,67.16,67.19,10094.0,67.22,67.33,67.16,67.19,10094.0
2018-02-02 11:00:00,67.19,67.19,66.92,67.06,8594.0,67.19,67.19,66.92,67.06,8594.0
2018-02-02 11:10:00,67.09,67.16,66.62,66.72,33813.0,67.09,67.16,66.62,66.72,33813.0
2018-02-02 11:20:00,66.75,66.9,66.66,66.78,10041.0,66.75,66.9,66.66,66.78,10041.0
2018-02-02 11:30:00,66.7,66.79,66.54,66.73,14847.0,66.7,66.79,66.54,66.73,14847.0
2018-02-02 11:40:00,66.79,67.0,66.72,66.77,8600.0,66.79,67.0,66.72,66.77,8600.0
2018-02-02 11:50:00,66.81,66.99,66.73,66.8,12429.0,66.81,66.99,66.73,66.8,12429.0
2018-02-02 12:00:00,66.7,66.86,66.61,66.79,15857.0,66.7,66.86,66.61,66.79,15857.0
2018-02-02 12:10:00,66.85,67.23,66.81,67.14,15612.0,66.85,67.23,66.81,67.14,15612.0
2018-02-02 12:20:00,67.23,67.42,67.15,67.41,16406.0,67.23,67.42,67.15,67.41,16406.0
2018-02-02 12:30:00,67.37,67.43,67.28,67.33,9585.0,67.37,67.43,67.28,67.33,9585.0
2018-02-02 12:40:00,67.3,67.35,67.16,67.22,7338.0,67.3,67.35,67.16,67.22,7338.0
2018-02-02 12:50:00,67.2,67.21,66.95,67.0,12860.0,67.2,67.21,66.95,67.0,12860.0
2018-02-02 13:00:00,67.0,67.16,66.9,67.1,10366.0,67.0,67.16,66.9,67.1,10366.0
2018-02-02 13:10:00,67.12,67.26,67.05,67.16,14559.0,67.12,67.26,67.05,67.16,14559.0
2018-02-02 13:20:00,67.11,67.13,66.87,67.07,9556.0,67.11,67.13,66.87,67.07,9556.0
2018-02-02 13:30:00,67.08,67.39,67.05,67.16,24130.0,67.08,67.39,67.05,67.16,24130.0
2018-02-02 13:40:00,67.16,67.16,66.94,66.94,12947.0,67.16,67.16,66.94,66.94,12947.0
2018-02-02 13:50:00,66.98,67.06,66.82,66.91,17881.0,66.98,67.06,66.82,66.91,17881.0
2018-02-02 14:00:00,66.92,66.92,66.73,66.79,18731.0,66.92,66.92,66.73,66.79,18731.0
2018-02-02 14:10:00,66.74,66.85,66.59,66.68,18366.0,66.74,66.85,66.59,66.68,18366.0
2018-02-02 14:20:00,66.67,66.72,66.55,66.62,17782.0,66.67,66.72,66.55,66.62,17782.0
2018-02-02 14:30:00,66.64,66.87,66.63,66.87,15383.0,66.64,66.87,66.63,66.87,15383.0
2018-02-02 14:40:00,66.82,66.95,66.68,66.68,14891.0,66.82,66.95,66.68,66.68,14891.0
2018-02-02 14:50:00,66.7,66.73,66.51,66.51,16772.0,66.7,66.73,66.51,66.51,16772.0
2018-02-02 15:00:00,66.54,66.71,66.37,66.46,88619.0,66.54,66.71,66.37,66.46,88619.0
2018-02-02 15:10:00,66.39,66.7,66.39,66.63,27399.0,66.39,66.7,66.39,66.63,27399.0
2018-02-02 15:20:00,66.64,66.88,66.62,66.7,27367.0,66.64,66.88,66.62,66.7,27367.0
2018-02-02 15:30:00,66.68,66.8,66.6,66.8,34994.0,66.68,66.8,66.6,66.8,34994.0
2018-02-02 15:40:00,66.76,66.79,66.49,66.49,45449.0,66.76,66.79,66.49,66.49,45449.0
2018-02-02 15:50:00,66.48,66.59,66.43,66.44,90314.0,66.48,66.59,66.43,66.44,90314.0
2018-02-05 09:30:00,64.01,64.2,61.25,64.09,312671.0,64.01,64.2,61.25,64.09,312671.0
2018-02-05 09:40:00,64.02,64.95,63.97,64.95,123959.0,64.02,64.95,63.97,64.95,123959.0
2018-02-05 09:50:00,64.92,65.75,64.88,65.73,95660.0,64.92,65.75,64.88,65.73,95660.0
2018-02-05 10:00:00,65.75,66.12,65.57,66.12,60876.0,65.75,66.12,65.57,66.12,60876.0
2018-02-05 10:10:00,66.1,66.53,66.1,66.32,58670.0,66.1,66.53,66.1,66.32,58670.0
2018-02-05 10:20:00,66.3,66.73,66.01,66.51,59710.0,66.3,66.73,66.01,66.51,59710.0
2018-02-05 10:30:00,66.45,66.45,65.61,65.69,48102.0,66.45,66.45,65.61,65.69,48102.0
2018-02-05 10:40:00,65.73,66.22,65.72,65.8,41639.0,65.73,66.22,65.72,65.8,41639.0
2018-02-05 10:50:00,65.77,66.03,65.59,65.8,24601.0,65.77,66.03,65.59,65.8,24601.0
2018-02-05 11:00:00,65.85,65.95,65.64,65.65,13619.0,65.85,65.95,65.64,65.65,13619.0
2018-02-05 11:10:00,65.65,65.79,65.22,65.27,42535.0,65.65,65.79,65.22,65.27,42535.0
2018-02-05 11:20:00,65.28,65.6,65.28,65.47,33052.0,65.28,65.6,65.28,65.47,33052.0
2018-02-05 11:30:00,65.47,65.54,65.33,65.39,20306.0,65.47,65.54,65.33,65.39,20306.0
2018-02-05 11:40:00,65.41,65.66,65.37,65.43,25066.0,65.41,65.66,65.37,65.43,25066.0
2018-02-05 11:50:00,65.43,65.69,65.42,65.69,16326.0,65.43,65.69,65.42,65.69,16326.0
2018-02-05 12:00:00,65.68,65.69,65.37,65.45,14734.0,65.68,65.69,65.37,65.45,14734.0
2018-02-05 12:10:00,65.43,65.47,65.23,65.25,26773.0,65.43,65.47,65.23,65.25,26773.0
2018-02-05 12:20:00,65.24,65.42,65.15,65.34,30536.0,65.24,65.42,65.15,65.34,30536.0
2018-02-05 12:30:00,65.33,65.42,65.3,65.4,14899.0,65.33,65.42,65.3,65.4,14899.0
2018-02-05 12:40:00,65.41,65.74,65.41,65.71,25161.0,65.41,65.74,65.41,65.71,25161.0
2018-02-05 12:50:00,65.73,65.76,65.52,65.56,18450.0,65.73,65.76,65.52,65.56,18450.0
2018-02-05 13:00:00,65.56,65.56,65.28,65.28,19775.0,65.56,65.56,65.28,65.28,19775.0
2018-02-05 13:10:00,65.24,65.36,65.04,65.04,16745.0,65.24,65.36,65.04,65.04,16745.0
2018-02-05 13:20:00,65.05,65.2,64.97,65.09,20300.0,65.05,65.2,64.97,65.09,20300.0
2018-02-05 13:30:00,65.13,65.35,65.12,65.2,27970.0,65.13,65.35,65.12,65.2,27970.0
2018-02-05 13:40:00,65.21,65.35,65.17,65.24,11240.0,65.21,65.35,65.17,65.24,11240.0
2018-02-05 13:50:00,65.28,65.67,65.26,65.65,20552.0,65.28,65.67,65.26,65.65,20552.0
2018-02-05 14:00:00,65.59,65.59,65.25,65.36,12628.0,65.59,65.59,65.25,65.36,12628.0
2018-02-05 14:10:00,65.34,65.42,65.2,65.26,21596.0,65.34,65.42,65.2,65.26,21596.0
2018-02-05 14:20:00,65.27,65.39,65.2,65.33,16492.0,65.27,65.39,65.2,65.33,16492.0
2018-02-05 14:30:00,65.3,65.38,65.22,65.35,28283.0,65.3,65.38,65.22,65.35,28283.0
2018-02-05 14:40:00,65.32,65.41,65.1,65.21,26819.0,65.32,65.41,65.1,65.21,26819.0
2018-02-05 14:50:00,65.16,65.16,64.76,64.81,26034.0,65.16,65.16,64.76,64.81,26034.0
2018-02-05 15:00:00,64.78,64.96,64.05,64.09,45904.0,64.78,64.96,64.05,64.09,45904.0
2018-02-05 15:10:00,64.05,64.95,63.98,64.35,99468.0,64.05,64.95,63.98,64.35,99468.0
2018-02-05 15:20:00,64.39,64.72,64.25,64.45,105156.0,64.39,64.72,64.25,64.45,105156.0
2018-02-05 15:30:00,64.5,64.52,64.13,64.13,58745.0,64.5,64.52,64.13,64.13,58745.0
2018-02-05 15:40:00,64.15,64.28,63.95,63.97,99598.0,64.15,64.28,63.95,63.97,99598.0
2018-02-05 15:50:00,63.97,64.09,63.5,63.5,193579.0,63.97,64.09,63.5,63.5,193579.0
2018-02-06 09:30:00,61.5,63.34,61.05,63.3,172694.0,61.5,63.34,61.05,63.3,172694.0
2018-02-06 09:40:00,63.22,64.55,62.99,64.23,102935.0,63.22,64.55,62.99,64.23,102935.0
2018-02-06 09:50:00,64.27,64.89,64.01,64.8,103580.0,64.27,64.89,64.01,64.8,103580.0
2018-02-06 10:00:00,64.82,65.0,64.55,64.58,71336.0,64.82,65.0,64.55,64.58,71336.0
2018-02-06 10:10:00,64.68,64.96,63.74,64.2,122961.0,64.68,64.96,63.74,64.2,122961.0
2018-02-06 10:20:00,64.11,64.4,63.82,64.14,51055.0,64.11,64.4,63.82,64.14,51055.0
2018-02-06 10:30:00,64.1,64.32,63.59,63.82,48906.0,64.1,64.32,63.59,63.82,48906.0
2018-02-06 10:40:00,63.88,64.57,63.87,64.4,39155.0,63.88,64.57,63.87,64.4,39155.0
2018-02-06 10:50:00,64.35,64.6,64.13,64.19,41982.0,64.35,64.6,64.13,64.19,41982.0
2018-02-06 11:00:00,64.19,64.3,63.97,64.01,34721.0,64.19,64.3,63.97,64.01,34721.0
2018-02-06 11:10:00,64.19,64.25,63.91,64.21,25672.0,64.19,64.25,63.91,64.21,25672.0
2018-02-06 11:20:00,64.24,64.33,63.91,64.01,20581.0,64.24,64.33,63.91,64.01,20581.0
2018-02-06 11:30:00,63.95,63.95,63.47,63.73,31814.0,63.95,63.95,63.47,63.73,31814.0
2018-02-06 11:40:00,63.72,63.81,63.46,63.51,53269.0,63.72,63.81,63.46,63.51,53269.0
2018-02-06 11:50:00,63.63,63.75,63.33,63.43,79167.0,63.63,63.75,63.33,63.43,79167.0
2018-02-06 12:00:00,63.42,63.55,63.34,63.47,31323.0,63.42,63.55,63.34,63.47,31323.0
2018-02-06 12:10:00,63.45,63.69,63.33,63.69,43110.0,63.45,63.69,63.33,63.69,43110.0
2018-02-06 12:20:00,63.71,64.18,63.47,64.16,22563.0,63.71,64.18,63.47,64.16,22563.0
2018-02-06 12:30:00,64.14,64.17,63.7,64.13,18291.0,64.14,64.17,63.7,64.13,18291.0
2018-02-06 12:40:00,64.06,64.14,63.69,63.73,13958.0,64.06,64.14,63.69,63.73,13958.0
2018-02-06 12:50:00,63.74,63.89,63.62,63.89,10950.0,63.74,63.89,63.62,63.89,10950.0
2018-02-06 13:00:00,63.82,63.84,63.41,63.42,12858.0,63.82,63.84,63.41,63.42,12858.0
2018-02-06 13:10:00,63.42,63.89,63.41,63.85,11190.0,63.42,63.89,63.41,63.85,11190.0
2018-02-06 13:20:00,63.88,63.97,63.7,63.87,12674.0,63.88,63.97,63.7,63.87,12674.0
2018-02-06 13:30:00,63.82,63.86,63.44,63.64,14380.0,63.82,63.86,63.44,63.64,14380.0
2018-02-06 13:40:00,63.65,63.7,63.35,63.39,15946.0,63.65,63.7,63.35,63.39,15946.0
2018-02-06 13:50:00,63.41,63.41,63.22,63.34,12131.0,63.41,63.41,63.22,63.34,12131.0
2018-02-06 14:00:00,63.34,63.4,63.07,63.09,22039.0,63.34,63.4,63.07,63.09,22039.0
2018-02-06 14:10:00,63.1,63.4,62.87,62.9,49378.0,63.1,63.4,62.87,62.9,49378.0
2018-02-06 14:20:00,62.83,63.06,62.75,62.98,37287.0,62.83,63.06,62.75,62.98,37287.0
2018-02-06 14:30:00,62.98,63.31,62.87,62.87,43160.0,62.98,63.31,62.87,62.87,43160.0
2018-02-06 14:40:00,63.0,63.18,62.97,63.07,37662.0,63.0,63.18,62.97,63.07,37662.0
2018-02-06 14:50:00,63.07,63.13,62.84,63.05,47450.0,63.07,63.13,62.84,63.05,47450.0
2018-02-06 15:00:00,63.1,63.69,62.96,63.62,67026.0,63.1,63.69,62.96,63.62,67026.0
2018-02-06 15:10:00,63.69,63.7,63.14,63.22,24176.0,63.69,63.7,63.14,63.22,24176.0
2018-02-06 15:20:00,63.25,63.44,63.03,63.2,45629.0,63.25,63.44,63.03,63.2,45629.0
2018-02-06 15:30:00,63.2,63.42,62.94,63.26,65208.0,63.2,63.42,62.94,63.26,65208.0
2018-02-06 15:40:00,63.27,63.38,62.97,63.04,99634.0,63.27,63.38,62.97,63.04,99634.0
2018-02-06 15:50:00,63.01,63.51,62.8,63.48,162160.0,63.01,63.51,62.8,63.48,162160.0
2018-02-07 09:30:00,63.48,64.33,63.26,64.05,67855.0,63.48,64.33,63.26,64.05,67855.0
2018-02-07 09:40:00,64.01,64.29,63.85,64.0,26531.0,64.01,64.29,63.85,64.0,26531.0
2018-02-07 09:50:00,64.08,64.47,64.0,64.33,25814.0,64.08,64.47,64.0,64.33,25814.0
2018-02-07 10:00:00,64.24,64.32,64.1,64.1,19042.0,64.24,64.32,64.1,64.1,19042.0
2018-02-07 10:10:00,64.18,64.29,64.0,64.01,18633.0,64.18,64.29,64.0,64.01,18633.0
2018-02-07 10:20:00,63.99,64.1,63.6,63.6,22764.0,63.99,64.1,63.6,63.6,22764.0
2018-02-07 10:30:00,63.69,63.83,63.64,63.8,15505.0,63.69,63.83,63.64,63.8,15505.0
2018-02-07 10:40:00,63.78,64.05,63.7,64.03,9759.0,63.78,64.05,63.7,64.03,9759.0
2018-02-07 10:50:00,64.06,64.41,64.02,64.2,19480.0,64.06,64.41,64.02,64.2,19480.0
2018-02-07 11:00:00,64.17,64.24,64.02,64.19,12957.0,64.17,64.24,64.02,64.19,12957.0
2018-02-07 11:10:00,64.16,64.33,64.14,64.23,15026.0,64.16,64.33,64.14,64.23,15026.0
2018-02-07 11:20:00,64.26,64.31,64.15,64.16,16159.0,64.26,64.31,64.15,64.16,16159.0
2018-02-07 11:30:00,64.17,64.17,63.8,63.98,14261.0,64.17,64.17,63.8,63.98,14261.0
2018-02-07 11:40:00,63.97,64.16,63.92,64.15,8848.0,63.97,64.16,63.92,64.15,8848.0
2018-02-07 11:50:00,64.06,64.15,63.88,64.03,6939.0,64.06,64.15,63.88,64.03,6939.0
2018-02-07 12:00:00,64.08,64.12,64.0,64.04,6204.0,64.08,64.12,64.0,64.04,6204.0
2018-02-07 12:10:00,64.08,64.3,64.08,64.3,18358.0,64.08,64.3,64.08,64.3,18358.0
2018-02-07 12:20:00,64.26,64.29,64.06,64.14,7207.0,64.26,64.29,64.06,64.14,7207.0
2018-02-07 12:30:00,64.15,64.15,63.7,63.72,10402.0,64.15,64.15,63.7,63.72,10402.0
2018-02-07 12:40:00,63.75,63.9,63.43,63.44,26702.0,63.75,63.9,63.43,63.44,26702.0
2018-02-07 12:50:00,63.51,63.56,63.28,63.31,14308.0,63.51,63.56,63.28,63.31,14308.0
2018-02-07 13:00:00,63.38,63.44,62.99,63.11,27199.0,63.38,63.44,62.99,63.11,27199.0
2018-02-07 13:10:00,63.13,63.32,62.83,63.3,24893.0,63.13,63.32,62.83,63.3,24893.0
2018-02-07 13:20:00,63.37,63.42,63.06,63.28,9921.0,63.37,63.42,63.06,63.28,9921.0
2018-02-07 13:30:00,63.34,63.59,63.27,63.36,11832.0,63.34,63.59,63.27,63.36,11832.0
2018-02-07 13:40:00,63.43,63.64,63.39,63.45,8562.0,63.43,63.64,63.39,63.45,8562.0
2018-02-07 13:50:00,63.46,63.64,63.3,63.64,10567.0,63.46,63.64,63.3,63.64,10567.0
2018-02-07 14:00:00,63.6,63.6,63.23,63.28,14313.0,63.6,63.6,63.23,63.28,14313.0
2018-02-07 14:10:00,63.3,63.52,63.29,63.51,11587.0,63.3,63.52,63.29,63.51,11587.0
2018-02-07 14:20:00,63.54,63.75,63.54,63.74,17121.0,63.54,63.75,63.54,63.74,17121.0
2018-02-07 14:30:00,63.68,63.68,63.49,63.56,8573.0,63.68,63.68,63.49,63.56,8573.0
2018-02-07 14:40:00,63.46,63.52,63.27,63.34,16456.0,63.46,63.52,63.27,63.34,16456.0
2018-02-07 14:50:00,63.29,63.33,62.97,63.21,28640.0,63.29,63.33,62.97,63.21,28640.0
2018-02-07 15:00:00,63.23,63.4,63.13,63.34,9392.0,63.23,63.4,63.13,63.34,9392.0
2018-02-07 15:10:00,63.32,63.48,63.26,63.42,12007.0,63.32,63.48,63.26,63.42,12007.0
2018-02-07 15:20:00,63.38,63.64,63.35,63.57,14612.0,63.38,63.64,63.35,63.57,14612.0
2018-02-07 15:30:00,63.55,63.57,63.36,63.45,22928.0,63.55,63.57,63.36,63.45,22928.0
2018-02-07 15:40:00,63.42,63.52,63.0,63.07,50796.0,63.42,63.52,63.0,63.07,50796.0
2018-02-07 15:50:00,63.07,63.23,62.92,62.94,75187.0,63.07,63.23,62.92,62.94,75187.0
2018-02-08 09:30:00,63.04,63.53,62.8,62.93,50576.0,63.04,63.53,62.8,62.93,50576.0
2018-02-08 09:40:00,62.88,62.88,61.89,62.24,46477.0,62.88,62.88,61.89,62.24,46477.0
2018-02-08 09:50:00,62.19,63.3,62.17,62.89,33995.0,62.19,63.3,62.17,62.89,33995.0
2018-02-08 10:00:00,62.84,63.04,62.5,63.04,27565.0,62.84,63.04,62.5,63.04,27565.0
2018-02-08 10:10:00,63.11,63.13,62.65,62.81,19571.0,63.11,63.13,62.65,62.81,19571.0
2018-02-08 10:20:00,62.91,63.1,62.87,63.0,31325.0,62.91,63.1,62.87,63.0,31325.0
2018-02-08 10:30:00,62.99,63.03,62.68,62.87,24604.0,62.99,63.03,62.68,62.87,24604.0
2018-02-08 10:40:00,62.86,62.98,62.65,62.81,31827.0,62.86,62.98,62.65,62.81,31827.0
2018-02-08 10:50:00,62.77,62.79,62.23,62.28,31416.0,62.77,62.79,62.23,62.28,31416.0
2018-02-08 11:00:00,62.23,62.49,62.15,62.15,42271.0,62.23,62.49,62.15,62.15,42271.0
2018-02-08 11:10:00,62.14,62.16,61.82,61.87,29860.0,62.14,62.16,61.82,61.87,29860.0
2018-02-08 11:20:00,61.86,61.88,61.44,61.71,50648.0,61.86,61.88,61.44,61.71,50648.0
2018-02-08 11:30:00,61.8,62.18,61.74,62.17,17600.0,61.8,62.18,61.74,62.17,17600.0
2018-02-08 11:40:00,62.18,62.18,61.82,61.85,26658.0,62.18,62.18,61.82,61.85,26658.0
2018-02-08 11:50:00,61.86,62.18,61.85,62.13,18453.0,61.86,62.18,61.85,62.13,18453.0
2018-02-08 12:00:00,62.1,62.26,61.96,61.97,9852.0,62.1,62.26,61.96,61.97,9852.0
2018-02-08 12:10:00,61.96,62.05,61.87,61.87,12600.0,61.96,62.05,61.87,61.87,12600.0
2018-02-08 12:20:00,61.85,61.94,61.74,61.8,18468.0,61.85,61.94,61.74,61.8,18468.0
2018-02-08 12:30:00,61.91,62.08,61.63,61.73,31214.0,61.91,62.08,61.63,61.73,31214.0
2018-02-08 12:40:00,61.74,61.93,61.53,61.57,52256.0,61.74,61.93,61.53,61.57,52256.0
2018-02-08 12:50:00,61.6,61.78,61.32,61.69,40811.0,61.6,61.78,61.32,61.69,40811.0
2018-02-08 13:00:00,61.68,61.75,61.33,61.67,31153.0,61.68,61.75,61.33,61.67,31153.0
2018-02-08 13:10:00,61.68,62.03,61.6,61.89,21268.0,61.68,62.03,61.6,61.89,21268.0
2018-02-08 13:20:00,61.92,62.17,61.61,61.85,24483.0,61.92,62.17,61.61,61.85,24483.0
2018-02-08 13:30:00,61.79,62.28,61.78,62.28,20140.0,61.79,62.28,61.78,62.28,20140.0
2018-02-08 13:40:00,62.26,62.61,62.26,62.37,18698.0,62.26,62.61,62.26,62.37,18698.0
2018-02-08 13:50:00,62.32,62.56,62.04,62.27,18320.0,62.32,62.56,62.04,62.27,18320.0
2018-02-08 14:00:00,62.26,62.28,61.9,62.04,26027.0,62.26,62.28,61.9,62.04,26027.0
2018-02-08 14:10:00,62.11,62.38,62.01,62.2,15563.0,62.11,62.38,62.01,62.2,15563.0
2018-02-08 14:20:00,62.29,62.29,61.98,62.0,14889.0,62.29,62.29,61.98,62.0,14889.0
2018-02-08 14:30:00,62.0,62.23,61.9,62.21,46025.0,62.0,62.23,61.9,62.21,46025.0
2018-02-08 14:40:00,62.22,62.27,61.91,62.1,12434.0,62.22,62.27,61.91,62.1,12434.0
2018-02-08 14:50:00,62.13,62.13,61.84,61.96,46443.0,62.13,62.13,61.84,61.96,46443.0
2018-02-08 15:00:00,61.98,62.11,61.82,61.82,22756.0,61.98,62.11,61.82,61.82,22756.0
2018-02-08 15:10:00,61.8,61.82,61.54,61.54,27199.0,61.8,61.82,61.54,61.54,27199.0
2018-02-08 15:20:00,61.57,61.91,61.45,61.64,45221.0,61.57,61.91,61.45,61.64,45221.0
2018-02-08 15:30:00,61.62,61.71,61.21,61.26,56713.0,61.62,61.71,61.21,61.26,56713.0
2018-02-08 15:40:00,61.29,61.52,61.11,61.32,66904.0,61.29,61.52,61.11,61.32,66904.0
2018-02-08 15:50:00,61.28,61.28,60.68,60.7,118232.0,61.28,61.28,60.68,60.7,118232.0
2018-02-09 09:30:00,61.42,62.3,61.2,61.62,60640.0,61.42,62.3,61.2,61.62,60640.0
2018-02-09 09:40:00,61.51,62.24,61.4,62.04,67096.0,61.51,62.24,61.4,62.04,67096.0
2018-02-09 09:50:00,62.19,62.58,62.01,62.19,45600.0,62.19,62.58,62.01,62.19,45600.0
2018-02-09 10:00:00,62.21,62.32,61.6,61.85,27489.0,62.21,62.32,61.6,61.85,27489.0
2018-02-09 10:10:00,61.8,62.03,61.6,61.95,25980.0,61.8,62.03,61.6,61.95,25980.0
2018-02-09 10:20:00,61.92,62.07,61.69,61.69,18231.0,61.92,62.07,61.69,61.69,18231.0
2018-02-09 10:30:00,61.67,61.86,61.37,61.4,29803.0,61.67,61.86,61.37,61.4,29803.0
2018-02-09 10:40:00,61.29,61.29,60.5,60.58,53154.0,61.29,61.29,60.5,60.58,53154.0
2018-02-09 10:50:00,60.55,61.22,60.5,60.79,46954.0,60.55,61.22,60.5,60.79,46954.0
2018-02-09 11:00:00,60.89,61.28,60.83,61.09,27415.0,60.89,61.28,60.83,61.09,27415.0
2018-02-09 11:10:00,61.06,61.21,60.75,60.99,26834.0,61.06,61.21,60.75,60.99,26834.0
2018-02-09 11:20:00,60.91,61.03,60.67,60.81,27878.0,60.91,61.03,60.67,60.81,27878.0
2018-02-09 11:30:00,60.89,61.2,60.75,61.04,31877.0,60.89,61.2,60.75,61.04,31877.0
2018-02-09 11:40:00,60.96,60.99,60.58,60.58,21768.0,60.96,60.99,60.58,60.58,21768.0
2018-02-09 11:50:00,60.54,60.65,60.34,60.4,30988.0,60.54,60.65,60.34,60.4,30988.0
2018-02-09 12:00:00,60.44,60.46,59.77,59.88,199173.0,60.44,60.46,59.77,59.88,199173.0
2018-02-09 12:10:00,59.77,60.11,59.66,59.66,52034.0,59.77,60.11,59.66,59.66,52034.0
2018-02-09 12:20:00,59.74,59.94,59.2,59.2,64364.0,59.74,59.94,59.2,59.2,64364.0
2018-02-09 12:30:00,59.2,59.58,59.18,59.2,49982.0,59.2,59.58,59.18,59.2,49982.0
2018-02-09 12:40:00,59.18,59.34,58.85,58.91,40011.0,59.18,59.34,58.85,58.91,40011.0
2018-02-09 12:50:00,58.91,59.97,58.8,59.97,65895.0,58.91,59.97,58.8,59.97,65895.0
2018-02-09 13:00:00,59.86,59.87,59.28,59.29,23228.0,59.86,59.87,59.28,59.29,23228.0
2018-02-09 13:10:00,59.34,59.58,59.16,59.58,20529.0,59.34,59.58,59.16,59.58,20529.0
2018-02-09 13:20:00,59.6,59.67,59.22,59.27,19281.0,59.6,59.67,59.22,59.27,19281.0
2018-02-09 13:30:00,59.27,59.41,58.92,58.92,29954.0,59.27,59.41,58.92,58.92,29954.0
2018-02-09 13:40:00,58.96,59.53,58.95,59.51,33565.0,58.96,59.53,58.95,59.51,33565.0
2018-02-09 13:50:00,59.47,59.85,59.39,59.48,50422.0,59.47,59.85,59.39,59.48,50422.0
2018-02-09 14:00:00,59.49,60.24,59.48,60.11,70166.0,59.49,60.24,59.48,60.11,70166.0
2018-02-09 14:10:00,60.19,60.54,60.04,60.54,38082.0,60.19,60.54,60.04,60.54,38082.0
2018-02-09 14:20:00,60.55,60.84,60.2,60.21,31726.0,60.55,60.84,60.2,60.21,31726.0
2018-02-09 14:30:00,60.14,60.32,59.9,60.3,25834.0,60.14,60.32,59.9,60.3,25834.0
2018-02-09 14:40:00,60.35,60.44,60.13,60.32,24088.0,60.35,60.44,60.13,60.32,24088.0
2018-02-09 14:50:00,60.29,60.57,60.23,60.31,25188.0,60.29,60.57,60.23,60.31,25188.0
2018-02-09 15:00:00,60.23,60.42,60.13,60.26,25956.0,60.23,60.42,60.13,60.26,25956.0
2018-02-09 15:10:00,60.19,60.55,60.16,60.5,46041.0,60.19,60.55,60.16,60.5,46041.0
2018-02-09 15:20:00,60.56,60.71,60.43,60.56,26263.0,60.56,60.71,60.43,60.56,26263.0
2018-02-09 15:30:00,60.57,61.0,60.54,60.82,42663.0,60.57,61.0,60.54,60.82,42663.0
2018-02-09 15:40:00,60.79,61.27,60.79,61.2,54012.0,60.79,61.27,60.79,61.2,54012.0
2018-02-09 15:50:00,61.21,61.5,61.14,61.22,162403.0,61.21,61.5,61.14,61.22,162403.0
2018-02-12 09:30:00,61.26,61.69,60.8,61.67,152656.0,61.26,61.69,60.8,61.67,152656.0
2018-02-12 09:40:00,61.6,61.84,61.5,61.76,44840.0,61.6,61.84,61.5,61.76,44840.0
2018-02-12 09:50:00,61.68,61.73,61.28,61.43,44192.0,61.68,61.73,61.28,61.43,44192.0
2018-02-12 10:00:00,61.43,62.07,61.32,61.65,62984.0,61.43,62.07,61.32,61.65,62984.0
2018-02-12 10:10:00,61.61,61.93,61.54,61.73,24894.0,61.61,61.93,61.54,61.73,24894.0
2018-02-12 10:20:00,61.7,62.01,61.37,61.74,29855.0,61.7,62.01,61.37,61.74,29855.0
2018-02-12 10:30:00,61.79,62.1,61.59,61.92,22651.0,61.79,62.1,61.59,61.92,22651.0
2018-02-12 10:40:00,61.9,62.18,61.65,62.17,37643.0,61.9,62.18,61.65,62.17,37643.0
2018-02-12 10:50:00,62.16,62.22,61.83,62.16,21079.0,62.16,62.22,61.83,62.16,21079.0
2018-02-12 11:00:00,62.18,62.24,61.88,62.01,47915.0,62.18,62.24,61.88,62.01,47915.0
2018-02-12 11:10:00,62.05,62.27,61.93,62.12,62426.0,62.05,62.27,61.93,62.12,62426.0
2018-02-12 11:20:00,62.17,62.26,62.0,62.02,80131.0,62.17,62.26,62.0,62.02,80131.0
2018-02-12 11:30:00,62.03,62.21,61.77,62.18,59876.0,62.03,62.21,61.77,62.18,59876.0
2018-02-12 11:40:00,62.19,62.48,62.19,62.25,50067.0,62.19,62.48,62.19,62.25,50067.0
2018-02-12 11:50:00,62.25,62.68,62.24,62.68,30681.0,62.25,62.68,62.24,62.68,30681.0
2018-02-12 12:00:00,62.68,62.74,62.34,62.45,12675.0,62.68,62.74,62.34,62.45,12675.0
2018-02-12 12:10:00,62.44,62.67,62.44,62.49,18651.0,62.44,62.67,62.44,62.49,18651.0
2018-02-12 12:20:00,62.49,62.5,62.3,62.44,10345.0,62.49,62.5,62.3,62.44,10345.0
2018-02-12 12:30:00,62.47,62.49,62.23,62.38,12639.0,62.47,62.49,62.23,62.38,12639.0
2018-02-12 12:40:00,62.4,62.57,62.3,62.47,7064.0,62.4,62.57,62.3,62.47,7064.0
2018-02-12 12:50:00,62.48,62.7,62.47,62.61,11490.0,62.48,62.7,62.47,62.61,11490.0
2018-02-12 13:00:00,62.7,62.74,62.37,62.41,15110.0,62.7,62.74,62.37,62.41,15110.0
2018-02-12 13:10:00,62.35,62.5,62.31,62.43,15077.0,62.35,62.5,62.31,62.43,15077.0
2018-02-12 13:20:00,62.41,62.73,62.4,62.73,11679.0,62.41,62.73,62.4,62.73,11679.0
2018-02-12 13:30:00,62.75,62.75,62.59,62.65,7405.0,62.75,62.75,62.59,62.65,7405.0
2018-02-12 13:40:00,62.64,62.83,62.64,62.8,46314.0,62.64,62.83,62.64,62.8,46314.0
2018-02-12 13:50:00,62.81,63.16,62.74,63.01,31704.0,62.81,63.16,62.74,63.01,31704.0
2018-02-12 14:00:00,62.93,62.93,62.65,62.72,19562.0,62.93,62.93,62.65,62.72,19562.0
2018-02-12 14:10:00,62.7,62.92,62.69,62.85,13174.0,62.7,62.92,62.69,62.85,13174.0
2018-02-12 14:20:00,62.87,63.07,62.87,62.96,23356.0,62.87,63.07,62.87,62.96,23356.0
2018-02-12 14:30:00,62.95,63.01,62.72,62.82,19270.0,62.95,63.01,62.72,62.82,19270.0
2018-02-12 14:40:00,62.83,62.94,62.81,62.86,13190.0,62.83,62.94,62.81,62.86,13190.0
2018-02-12 14:50:00,62.85,63.09,62.76,63.08,24888.0,62.85,63.09,62.76,63.08,24888.0
2018-02-12 15:00:00,63.1,63.22,62.96,63.17,17058.0,63.1,63.22,62.96,63.17,17058.0
2018-02-12 15:10:00,63.21,63.38,63.07,63.11,21759.0,63.21,63.38,63.07,63.11,21759.0
2018-02-12 15:20:00,63.1,63.12,62.77,62.84,23469.0,63.1,63.12,62.77,62.84,23469.0
2018-02-12 15:30:00,62.86,62.91,62.61,62.83,37855.0,62.86,62.91,62.61,62.83,37855.0
2018-02-12 15:40:00,62.85,62.99,62.49,62.51,51891.0,62.85,62.99,62.49,62.51,51891.0
2018-02-12 15:50:00,62.47,62.68,62.4,62.52,108094.0,62.47,62.68,62.4,62.52,108094.0
2018-02-13 09:30:00,62.38,63.09,62.2,62.87,104534.0,62.38,63.09,62.2,62.87,104534.0
2018-02-13 09:40:00,62.92,63.14,62.6,62.78,25815.0,62.92,63.14,62.6,62.78,25815.0
2018-02-13 09:50:00,62.72,62.76,62.27,62.66,27819.0,62.72,62.76,62.27,62.66,27819.0
2018-02-13 10:00:00,62.59,63.1,62.56,63.09,14362.0,62.59,63.1,62.56,63.09,14362.0
2018-02-13 10:10:00,63.12,63.25,62.98,63.14,24501.0,63.12,63.25,62.98,63.14,24501.0
2018-02-13 10:20:00,63.19,63.58,63.19,63.5,27355.0,63.19,63.58,63.19,63.5,27355.0
2018-02-13 10:30:00,63.48,63.51,63.15,63.29,27392.0,63.48,63.51,63.15,63.29,27392.0
2018-02-13 10:40:00,63.32,63.56,63.3,63.52,38171.0,63.32,63.56,63.3,63.52,38171.0
2018-02-13 10:50:00,63.52,63.6,63.45,63.47,10295.0,63.52,63.6,63.45,63.47,10295.0
2018-02-13 11:00:00,63.44,63.44,63.19,63.24,53084.0,63.44,63.44,63.19,63.24,53084.0
2018-02-13 11:10:00,63.25,63.37,63.14,63.34,17698.0,63.25,63.37,63.14,63.34,17698.0
2018-02-13 11:20:00,63.34,63.37,63.06,63.12,20343.0,63.34,63.37,63.06,63.12,20343.0
2018-02-13 11:30:00,63.14,63.35,63.08,63.35,10954.0,63.14,63.35,63.08,63.35,10954.0
2018-02-13 11:40:00,63.31,63.67,63.2,63.67,18092.0,63.31,63.67,63.2,63.67,18092.0
2018-02-13 11:50:00,63.62,63.62,63.3,63.5,24678.0,63.62,63.62,63.3,63.5,24678.0
2018-02-13 12:00:00,63.5,63.59,63.46,63.48,7330.0,63.5,63.59,63.46,63.48,7330.0
2018-02-13 12:10:00,63.46,63.59,63.46,63.5,12175.0,63.46,63.59,63.46,63.5,12175.0
2018-02-13 12:20:00,63.48,63.55,63.45,63.45,5673.0,63.48,63.55,63.45,63.45,5673.0
2018-02-13 12:30:00,63.48,63.56,63.43,63.51,25564.0,63.48,63.56,63.43,63.51,25564.0
2018-02-13 12:40:00,63.51,63.79,63.49,63.69,69443.0,63.51,63.79,63.49,63.69,69443.0
2018-02-13 12:50:00,63.68,63.73,63.57,63.61,20151.0,63.68,63.73,63.57,63.61,20151.0
2018-02-13 13:00:00,63.65,63.86,63.65,63.86,7034.0,63.65,63.86,63.65,63.86,7034.0
2018-02-13 13:10:00,63.88,63.99,63.8,63.96,17844.0,63.88,63.99,63.8,63.96,17844.0
2018-02-13 13:20:00,63.96,64.16,63.93,64.01,29653.0,63.96,64.16,63.93,64.01,29653.0
2018-02-13 13:30:00,64.0,64.27,63.99,64.27,22841.0,64.0,64.27,63.99,64.27,22841.0
2018-02-13 13:40:00,64.25,64.25,63.97,64.2,25769.0,64.25,64.25,63.97,64.2,25769.0
2018-02-13 13:50:00,64.2,64.33,64.08,64.25,72483.0,64.2,64.33,64.08,64.25,72483.0
2018-02-13 14:00:00,64.25,64.32,63.86,64.16,79618.0,64.25,64.32,63.86,64.16,79618.0
2018-02-13 14:10:00,64.17,64.25,64.02,64.12,14006.0,64.17,64.25,64.02,64.12,14006.0
2018-02-13 14:20:00,64.09,64.1,63.96,63.97,14298.0,64.09,64.1,63.96,63.97,14298.0
2018-02-13 14:30:00,63.96,64.0,63.72,63.88,13154.0,63.96,64.0,63.72,63.88,13154.0
2018-02-13 14:40:00,63.94,64.02,63.85,64.02,9581.0,63.94,64.02,63.85,64.02,9581.0
2018-02-13 14:50:00,64.05,64.17,63.86,63.87,15177.0,64.05,64.17,63.86,63.87,15177.0
2018-02-13 15:00:00,63.87,63.96,63.81,63.96,14340.0,63.87,63.96,63.81,63.96,14340.0
2018-02-13 15:10:00,63.97,64.13,63.91,64.06,11772.0,63.97,64.13,63.91,64.06,11772.0
2018-02-13 15:20:00,64.06,64.22,63.94,64.2,23013.0,64.06,64.22,63.94,64.2,23013.0
2018-02-13 15:30:00,64.17,64.38,64.06,64.37,33611.0,64.17,64.38,64.06,64.37,33611.0
2018-02-13 15:40:00,64.38,64.45,64.05,64.24,50638.0,64.38,64.45,64.05,64.24,50638.0
2018-02-13 15:50:00,64.25,64.31,64.18,64.22,77360.0,64.25,64.31,64.18,64.22,77360.0
2018-02-14 09:30:00,64.17,64.53,63.71,64.45,55014.0,64.17,64.53,63.71,64.45,55014.0
2018-02-14 09:40:00,64.47,64.58,64.3,64.41,45187.0,64.47,64.58,64.3,64.41,45187.0
2018-02-14 09:50:00,64.41,64.42,63.94,64.03,27296.0,64.41,64.42,63.94,64.03,27296.0
2018-02-14 10:00:00,64.04,64.51,64.04,64.5,24427.0,64.04,64.51,64.04,64.5,24427.0
2018-02-14 10:10:00,64.5,64.56,63.97,64.19,65112.0,64.5,64.56,63.97,64.19,65112.0
2018-02-14 10:20:00,64.2,64.5,64.08,64.31,103886.0,64.2,64.5,64.08,64.31,103886.0
2018-02-14 10:30:00,64.27,64.56,64.14,64.56,28289.0,64.27,64.56,64.14,64.56,28289.0
2018-02-14 10:40:00,64.54,64.61,64.32,64.43,22049.0,64.54,64.61,64.32,64.43,22049.0
2018-02-14 10:50:00,64.41,64.49,64.3,64.36,16844.0,64.41,64.49,64.3,64.36,16844.0
2018-02-14 11:00:00,64.35,64.45,64.25,64.29,18772.0,64.35,64.45,64.25,64.29,18772.0
2018-02-14 11:10:00,64.29,64.45,64.18,64.45,21870.0,64.29,64.45,64.18,64.45,21870.0
2018-02-14 11:20:00,64.47,64.75,64.41,64.75,19362.0,64.47,64.75,64.41,64.75,19362.0
2018-02-14 11:30:00,64.72,64.85,64.59,64.85,13596.0,64.72,64.85,64.59,64.85,13596.0
2018-02-14 11:40:00,64.81,64.97,64.71,64.76,22690.0,64.81,64.97,64.71,64.76,22690.0
2018-02-14 11:50:00,64.78,64.95,64.67,64.89,22977.0,64.78,64.95,64.67,64.89,22977.0
2018-02-14 12:00:00,64.92,65.09,64.83,64.97,18304.0,64.92,65.09,64.83,64.97,18304.0
2018-02-14 12:10:00,64.98,65.22,64.96,65.12,30196.0,64.98,65.22,64.96,65.12,30196.0
2018-02-14 12:20:00,65.07,65.38,65.03,65.37,14116.0,65.07,65.38,65.03,65.37,14116.0
2018-02-14 12:30:00,65.36,65.48,65.27,65.27,16382.0,65.36,65.48,65.27,65.27,16382.0
2018-02-14 12:40:00,65.31,65.44,65.01,65.01,52108.0,65.31,65.44,65.01,65.01,52108.0
2018-02-14 12:50:00,65.03,65.37,64.96,65.16,66869.0,65.03,65.37,64.96,65.16,66869.0
2018-02-14 13:00:00,65.21,65.42,65.05,65.32,13092.0,65.21,65.42,65.05,65.32,13092.0
2018-02-14 13:10:00,65.34,65.4,65.15,65.15,41947.0,65.34,65.4,65.15,65.15,41947.0
2018-02-14 13:20:00,65.17,65.34,65.05,65.06,22263.0,65.17,65.34,65.05,65.06,22263.0
2018-02-14 13:30:00,65.11,65.33,65.08,65.29,9902.0,65.11,65.33,65.08,65.29,9902.0
2018-02-14 13:40:00,65.19,65.28,65.12,65.16,10902.0,65.19,65.28,65.12,65.16,10902.0
2018-02-14 13:50:00,65.17,65.28,65.14,65.21,7798.0,65.17,65.28,65.14,65.21,7798.0
2018-02-14 14:00:00,65.22,65.36,65.1,65.1,21448.0,65.22,65.36,65.1,65.1,21448.0
2018-02-14 14:10:00,65.14,65.24,65.11,65.24,12712.0,65.14,65.24,65.11,65.24,12712.0
2018-02-14 14:20:00,65.25,65.36,65.24,65.34,16219.0,65.25,65.36,65.24,65.34,16219.0
2018-02-14 14:30:00,65.33,65.41,65.29,65.38,12385.0,65.33,65.41,65.29,65.38,12385.0
2018-02-14 14:40:00,65.37,65.69,65.3,65.54,43169.0,65.37,65.69,65.3,65.54,43169.0
2018-02-14 14:50:00,65.59,65.63,65.42,65.42,17859.0,65.59,65.63,65.42,65.42,17859.0
2018-02-14 15:00:00,65.48,65.66,65.46,65.59,19633.0,65.48,65.66,65.46,65.59,19633.0
2018-02-14 15:10:00,65.59,65.77,65.54,65.77,24431.0,65.59,65.77,65.54,65.77,24431.0
2018-02-14 15:20:00,65.74,65.75,65.41,65.42,79076.0,65.74,65.75,65.41,65.42,79076.0
2018-02-14 15:30:00,65.4,65.44,65.17,65.19,35798.0,65.4,65.44,65.17,65.19,35798.0
2018-02-14 15:40:00,65.18,65.37,65.05,65.3,37633.0,65.18,65.37,65.05,65.3,37633.0
2018-02-14 15:50:00,65.32,65.46,65.2,65.21,69853.0,65.32,65.46,65.2,65.21,69853.0
2018-02-15 09:30:00,65.8,66.29,65.34,66.28,113047.0,65.8,66.29,65.34,66.28,113047.0
2018-02-15 09:40:00,66.2,66.31,65.5,65.5,69496.0,66.2,66.31,65.5,65.5,69496.0
2018-02-15 09:50:00,65.47,65.53,64.89,65.01,64717.0,65.47,65.53,64.89,65.01,64717.0
2018-02-15 10:00:00,65.01,65.22,64.61,64.7,27998.0,65.01,65.22,64.61,64.7,27998.0
2018-02-15 10:10:00,64.65,64.68,64.2,64.36,37932.0,64.65,64.68,64.2,64.36,37932.0
2018-02-15 10:20:00,64.34,64.76,64.34,64.69,15902.0,64.34,64.76,64.34,64.69,15902.0
2018-02-15 10:30:00,64.69,64.72,64.38,64.47,13486.0,64.69,64.72,64.38,64.47,13486.0
2018-02-15 10:40:00,64.42,64.55,64.3,64.34,18005.0,64.42,64.55,64.3,64.34,18005.0
2018-02-15 10:50:00,64.38,64.58,63.93,63.93,27830.0,64.38,64.58,63.93,63.93,27830.0
2018-02-15 11:00:00,63.96,64.46,63.9,64.46,38056.0,63.96,64.46,63.9,64.46,38056.0
2018-02-15 11:10:00,64.47,64.63,64.29,64.57,17586.0,64.47,64.63,64.29,64.57,17586.0
2018-02-15 11:20:00,64.57,64.64,64.31,64.51,11680.0,64.57,64.64,64.31,64.51,11680.0
2018-02-15 11:30:00,64.54,64.56,64.37,64.48,9468.0,64.54,64.56,64.37,64.48,9468.0
2018-02-15 11:40:00,64.53,64.6,64.38,64.47,8775.0,64.53,64.6,64.38,64.47,8775.0
2018-02-15 11:50:00,64.36,64.63,64.32,64.52,13770.0,64.36,64.63,64.32,64.52,13770.0
2018-02-15 12:00:00,64.56,64.82,64.54,64.69,11526.0,64.56,64.82,64.54,64.69,11526.0
2018-02-15 12:10:00,64.71,64.83,64.65,64.67,5865.0,64.71,64.83,64.65,64.67,5865.0
2018-02-15 12:20:00,64.74,64.8,64.65,64.67,7887.0,64.74,64.8,64.65,64.67,7887.0
2018-02-15 12:30:00,64.75,65.07,64.75,64.98,12755.0,64.75,65.07,64.75,64.98,12755.0
2018-02-15 12:40:00,65.09,65.09,64.84,64.96,8375.0,65.09,65.09,64.84,64.96,8375.0
2018-02-15 12:50:00,64.96,65.06,64.86,65.02,8805.0,64.96,65.06,64.86,65.02,8805.0
2018-02-15 13:00:00,65.04,65.19,65.03,65.03,7849.0,65.04,65.19,65.03,65.03,7849.0
2018-02-15 13:10:00,65.03,65.3,65.03,65.29,16021.0,65.03,65.3,65.03,65.29,16021.0
2018-02-15 13:20:00,65.29,65.4,65.11,65.32,18092.0,65.29,65.4,65.11,65.32,18092.0
2018-02-15 13:30:00,65.32,65.35,65.15,65.15,17900.0,65.32,65.35,65.15,65.15,17900.0
2018-02-15 13:40:00,65.13,65.16,64.89,65.08,23191.0,65.13,65.16,64.89,65.08,23191.0
2018-02-15 13:50:00,65.13,65.17,65.03,65.13,8994.0,65.13,65.17,65.03,65.13,8994.0
2018-02-15 14:00:00,65.15,65.23,65.03,65.23,10044.0,65.15,65.23,65.03,65.23,10044.0
2018-02-15 14:10:00,65.17,65.34,65.11,65.34,10792.0,65.17,65.34,65.11,65.34,10792.0
2018-02-15 14:20:00,65.29,65.46,65.26,65.44,9399.0,65.29,65.46,65.26,65.44,9399.0
2018-02-15 14:30:00,65.45,65.65,65.37,65.65,20995.0,65.45,65.65,65.37,65.65,20995.0
2018-02-15 14:40:00,65.65,65.82,65.64,65.8,13710.0,65.65,65.82,65.64,65.8,13710.0
2018-02-15 14:50:00,65.77,66.02,65.73,65.89,40060.0,65.77,66.02,65.73,65.89,40060.0
2018-02-15 15:00:00,65.9,66.01,65.77,65.82,20401.0,65.9,66.01,65.77,65.82,20401.0
2018-02-15 15:10:00,65.85,66.0,65.82,66.0,13340.0,65.85,66.0,65.82,66.0,13340.0
2018-02-15 15:20:00,65.96,66.03,65.8,65.81,21683.0,65.96,66.03,65.8,65.81,21683.0
2018-02-15 15:30:00,65.82,65.84,65.71,65.83,21708.0,65.82,65.84,65.71,65.83,21708.0
2018-02-15 15:40:00,65.82,65.84,65.56,65.63,50971.0,65.82,65.84,65.56,65.63,50971.0
2018-02-15 15:50:00,65.55,65.82,65.55,65.82,59581.0,65.55,65.82,65.55,65.82,59581.0
2018-02-16 09:30:00,65.65,65.93,65.53,65.61,28940.0,65.65,65.93,65.53,65.61,28940.0
2018-02-16 09:40:00,65.65,65.67,65.22,65.6,33621.0,65.65,65.67,65.22,65.6,33621.0
2018-02-16 09:50:00,65.57,65.92,65.45,65.65,29852.0,65.57,65.92,65.45,65.65,29852.0
2018-02-16 10:00:00,65.56,65.63,65.13,65.4,28629.0,65.56,65.63,65.13,65.4,28629.0
2018-02-16 10:10:00,65.39,65.44,65.14,65.31,25202.0,65.39,65.44,65.14,65.31,25202.0
2018-02-16 10:20:00,65.27,65.62,65.22,65.6,18744.0,65.27,65.62,65.22,65.6,18744.0
2018-02-16 10:30:00,65.61,65.65,65.26,65.26,16847.0,65.61,65.65,65.26,65.26,16847.0
2018-02-16 10:40:00,65.28,65.54,65.17,65.47,19487.0,65.28,65.54,65.17,65.47,19487.0
2018-02-16 10:50:00,65.51,65.53,65.39,65.46,15950.0,65.51,65.53,65.39,65.46,15950.0
2018-02-16 11:00:00,65.47,65.66,65.42,65.66,16301.0,65.47,65.66,65.42,65.66,16301.0
2018-02-16 11:10:00,65.58,65.7,65.54,65.6,23072.0,65.58,65.7,65.54,65.6,23072.0
2018-02-16 11:20:00,65.63,65.68,65.51,65.51,20115.0,65.63,65.68,65.51,65.51,20115.0
2018-02-16 11:30:00,65.51,65.88,65.49,65.88,20560.0,65.51,65.88,65.49,65.88,20560.0
2018-02-16 11:40:00,65.88,66.16,65.76,66.16,47065.0,65.88,66.16,65.76,66.16,47065.0
2018-02-16 11:50:00,66.16,66.38,66.06,66.38,41138.0,66.16,66.38,66.06,66.38,41138.0
2018-02-16 12:00:00,66.32,66.45,66.01,66.19,41550.0,66.32,66.45,66.01,66.19,41550.0
2018-02-16 12:10:00,66.18,66.36,66.13,66.35,12440.0,66.18,66.36,66.13,66.35,12440.0
2018-02-16 12:20:00,66.36,66.42,66.15,66.36,26322.0,66.36,66.42,66.15,66.36,26322.0
2018-02-16 12:30:00,66.36,66.67,66.36,66.6,32673.0,66.36,66.67,66.36,66.6,32673.0
2018-02-16 12:40:00,66.54,66.6,66.28,66.31,21398.0,66.54,66.6,66.28,66.31,21398.0
2018-02-16 12:50:00,66.35,66.37,66.1,66.32,12637.0,66.35,66.37,66.1,66.32,12637.0
2018-02-16 13:00:00,66.35,66.41,65.99,66.07,23461.0,66.35,66.41,65.99,66.07,23461.0
2018-02-16 13:10:00,66.08,66.17,65.82,65.92,17673.0,66.08,66.17,65.82,65.92,17673.0
2018-02-16 13:20:00,65.88,66.11,65.82,65.89,14098.0,65.88,66.11,65.82,65.89,14098.0
2018-02-16 13:30:00,65.91,66.11,65.65,65.85,20275.0,65.91,66.11,65.65,65.85,20275.0
2018-02-16 13:40:00,65.87,66.04,65.87,65.9,15442.0,65.87,66.04,65.87,65.9,15442.0
2018-02-16 13:50:00,65.85,65.87,65.62,65.76,12918.0,65.85,65.87,65.62,65.76,12918.0
2018-02-16 14:00:00,65.85,65.92,65.65,65.66,12490.0,65.85,65.92,65.65,65.66,12490.0
2018-02-16 14:10:00,65.68,65.73,65.47,65.66,34168.0,65.68,65.73,65.47,65.66,34168.0
2018-02-16 14:20:00,65.62,65.87,65.5,65.85,14999.0,65.62,65.87,65.5,65.85,14999.0
2018-02-16 14:30:00,65.79,66.14,65.78,66.1,19423.0,65.79,66.14,65.78,66.1,19423.0
2018-02-16 14:40:00,66.09,66.12,65.85,65.95,14399.0,66.09,66.12,65.85,65.95,14399.0
2018-02-16 14:50:00,65.96,66.34,65.89,66.31,19404.0,65.96,66.34,65.89,66.31,19404.0
2018-02-16 15:00:00,66.28,66.33,66.11,66.22,17912.0,66.28,66.33,66.11,66.22,17912.0
2018-02-16 15:10:00,66.2,66.24,66.06,66.07,16002.0,66.2,66.24,66.06,66.07,16002.0
2018-02-16 15:20:00,66.11,66.16,66.04,66.07,19177.0,66.11,66.16,66.04,66.07,19177.0
2018-02-16 15:30:00,66.06,66.12,65.89,66.05,20780.0,66.06,66.12,65.89,66.05,20780.0
2018-02-16 15:40:00,66.05,66.13,65.94,66.06,28484.0,66.05,66.13,65.94,66.06,28484.0
2018-02-16 15:50:00,66.04,66.14,65.82,65.85,72242.0,66.04,66.14,65.82,65.85,72242.0
2018-02-20 09:30:00,66.01,66.87,66.0,66.86,80015.0,66.01,66.87,66.0,66.86,80015.0
2018-02-20 09:40:00,66.82,67.07,66.39,66.47,60844.0,66.82,67.07,66.39,66.47,60844.0
2018-02-20 09:50:00,66.51,66.52,66.12,66.4,37117.0,66.51,66.52,66.12,66.4,37117.0
2018-02-20 10:00:00,66.41,66.41,66.06,66.13,35805.0,66.41,66.41,66.06,66.13,35805.0
2018-02-20 10:10:00,66.13,66.4,66.11,66.32,23121.0,66.13,66.4,66.11,66.32,23121.0
2018-02-20 10:20:00,66.32,66.39,66.12,66.17,23353.0,66.32,66.39,66.12,66.17,23353.0
2018-02-20 10:30:00,66.14,66.33,66.02,66.21,22179.0,66.14,66.33,66.02,66.21,22179.0
2018-02-20 10:40:00,66.21,66.85,66.21,66.81,25164.0,66.21,66.85,66.21,66.81,25164.0
2018-02-20 10:50:00,66.81,67.08,66.75,66.96,48587.0,66.81,67.08,66.75,66.96,48587.0
2018-02-20 11:00:00,66.99,67.52,66.84,67.36,80600.0,66.99,67.52,66.84,67.36,80600.0
2018-02-20 11:10:00,67.35,67.36,67.1,67.23,15220.0,67.35,67.36,67.1,67.23,15220.0
2018-02-20 11:20:00,67.23,67.55,67.2,67.33,41786.0,67.23,67.55,67.2,67.33,41786.0
2018-02-20 11:30:00,67.38,67.38,67.0,67.14,22762.0,67.38,67.38,67.0,67.14,22762.0
2018-02-20 11:40:00,67.14,67.33,67.14,67.18,15268.0,67.14,67.33,67.14,67.18,15268.0
2018-02-20 11:50:00,67.16,67.23,67.11,67.12,14530.0,67.16,67.23,67.11,67.12,14530.0
2018-02-20 12:00:00,67.14,67.18,66.95,67.11,18909.0,67.14,67.18,66.95,67.11,18909.0
2018-02-20 12:10:00,67.12,67.33,67.06,67.15,12828.0,67.12,67.33,67.06,67.15,12828.0
2018-02-20 12:20:00,67.1,67.26,67.1,67.19,17283.0,67.1,67.26,67.1,67.19,17283.0
2018-02-20 12:30:00,67.17,67.24,67.05,67.1,23246.0,67.17,67.24,67.05,67.1,23246.0
2018-02-20 12:40:00,67.11,67.3,67.07,67.3,9386.0,67.11,67.3,67.07,67.3,9386.0
2018-02-20 12:50:00,67.3,67.33,67.23,67.23,12634.0,67.3,67.33,67.23,67.23,12634.0
2018-02-20 13:00:00,67.25,67.29,67.03,67.17,13718.0,67.25,67.29,67.03,67.17,13718.0
2018-02-20 13:10:00,67.13,67.34,67.13,67.22,17935.0,67.13,67.34,67.13,67.22,17935.0
2018-02-20 13:20:00,67.19,67.23,66.95,66.98,20344.0,67.19,67.23,66.95,66.98,20344.0
2018-02-20 13:30:00,67.0,67.29,66.99,67.23,24394.0,67.0,67.29,66.99,67.23,24394.0
2018-02-20 13:40:00,67.23,67.38,67.19,67.34,29630.0,67.23,67.38,67.19,67.34,29630.0
2018-02-20 13:50:00,67.35,67.4,67.25,67.4,17743.0,67.35,67.4,67.25,67.4,17743.0
2018-02-20 14:00:00,67.46,67.5,67.18,67.28,25603.0,67.46,67.5,67.18,67.28,25603.0
2018-02-20 14:10:00,67.26,67.36,67.11,67.16,19260.0,67.26,67.36,67.11,67.16,19260.0
2018-02-20 14:20:00,67.19,67.34,67.13,67.17,27962.0,67.19,67.34,67.13,67.17,27962.0
2018-02-20 14:30:00,67.16,67.35,67.13,67.34,22819.0,67.16,67.35,67.13,67.34,22819.0
2018-02-20 14:40:00,67.35,67.4,66.97,67.01,17225.0,67.35,67.4,66.97,67.01,17225.0
2018-02-20 14:50:00,66.99,67.02,66.64,66.69,29028.0,66.99,67.02,66.64,66.69,29028.0
2018-02-20 15:00:00,66.69,66.81,66.54,66.61,21923.0,66.69,66.81,66.54,66.61,21923.0
2018-02-20 15:10:00,66.55,66.55,66.33,66.4,43838.0,66.55,66.55,66.33,66.4,43838.0
2018-02-20 15:20:00,66.37,66.49,66.19,66.44,36480.0,66.37,66.49,66.19,66.44,36480.0
2018-02-20 15:30:00,66.46,66.6,66.42,66.5,43500.0,66.46,66.6,66.42,66.5,43500.0
2018-02-20 15:40:00,66.48,66.72,66.31,66.7,49082.0,66.48,66.72,66.31,66.7,49082.0
2018-02-20 15:50:00,66.71,66.76,66.52,66.58,83929.0,66.71,66.76,66.52,66.58,83929.0
2018-02-21 09:30:00,67.23,67.71,66.95,67.1,69953.0,67.23,67.71,66.95,67.1,69953.0
2018-02-21 09:40:00,67.05,67.16,66.32,66.5,80552.0,67.05,67.16,66.32,66.5,80552.0
2018-02-21 09:50:00,66.44,66.83,66.24,66.76,36868.0,66.44,66.83,66.24,66.76,36868.0
2018-02-21 10:00:00,66.71,67.04,66.45,67.04,27445.0,66.71,67.04,66.45,67.04,27445.0
2018-02-21 10:10:00,67.03,67.22,66.98,67.21,57894.0,67.03,67.22,66.98,67.21,57894.0
2018-02-21 10:20:00,67.22,67.23,66.64,66.7,57866.0,67.22,67.23,66.64,66.7,57866.0
2018-02-21 10:30:00,66.73,66.74,66.38,66.5,27448.0,66.73,66.74,66.38,66.5,27448.0
2018-02-21 10:40:00,66.45,66.58,66.33,66.36,17464.0,66.45,66.58,66.33,66.36,17464.0
2018-02-21 10:50:00,66.4,66.58,66.2,66.31,19345.0,66.4,66.58,66.2,66.31,19345.0
2018-02-21 11:00:00,66.34,66.54,66.25,66.5,13125.0,66.34,66.54,66.25,66.5,13125.0
2018-02-21 11:10:00,66.47,66.79,66.44,66.73,20449.0,66.47,66.79,66.44,66.73,20449.0
2018-02-21 11:20:00,66.74,66.87,66.62,66.67,23530.0,66.74,66.87,66.62,66.67,23530.0
2018-02-21 11:30:00,66.67,66.81,66.42,66.47,15865.0,66.67,66.81,66.42,66.47,15865.0
2018-02-21 11:40:00,66.44,66.53,66.35,66.42,11715.0,66.44,66.53,66.35,66.42,11715.0
2018-02-21 11:50:00,66.45,66.47,66.28,66.35,16510.0,66.45,66.47,66.28,66.35,16510.0
2018-02-21 12:00:00,66.43,66.58,66.36,66.44,27127.0,66.43,66.58,66.36,66.44,27127.0
2018-02-21 12:10:00,66.47,66.72,66.42,66.72,21837.0,66.47,66.72,66.42,66.72,21837.0
2018-02-21 12:20:00,66.72,66.77,66.56,66.73,10710.0,66.72,66.77,66.56,66.73,10710.0
2018-02-21 12:30:00,66.72,66.81,66.65,66.81,12373.0,66.72,66.81,66.65,66.81,12373.0
2018-02-21 12:40:00,66.81,66.83,66.66,66.78,9975.0,66.81,66.83,66.66,66.78,9975.0
2018-02-21 12:50:00,66.72,66.84,66.72,66.84,6810.0,66.72,66.84,66.72,66.84,6810.0
2018-02-21 13:00:00,66.84,66.97,66.84,66.97,13921.0,66.84,66.97,66.84,66.97,13921.0
2018-02-21 13:10:00,66.96,66.97,66.67,66.68,14390.0,66.96,66.97,66.67,66.68,14390.0
2018-02-21 13:20:00,66.69,66.83,66.69,66.83,6457.0,66.69,66.83,66.69,66.83,6457.0
2018-02-21 13:30:00,66.87,67.11,66.87,67.05,31181.0,66.87,67.11,66.87,67.05,31181.0
2018-02-21 13:40:00,67.02,67.26,66.95,67.23,22788.0,67.02,67.26,66.95,67.23,22788.0
2018-02-21 13:50:00,67.23,67.4,67.13,67.14,29427.0,67.23,67.4,67.13,67.14,29427.0
2018-02-21 14:00:00,67.1,67.57,67.05,67.41,48464.0,67.1,67.57,67.05,67.41,48464.0
2018-02-21 14:10:00,67.42,67.61,67.25,67.59,62690.0,67.42,67.61,67.25,67.59,62690.0
2018-02-21 14:20:00,67.59,67.66,67.44,67.45,18929.0,67.59,67.66,67.44,67.45,18929.0
2018-02-21 14:30:00,67.5,67.59,67.34,67.45,33287.0,67.5,67.59,67.34,67.45,33287.0
2018-02-21 14:40:00,67.42,67.44,67.14,67.16,16187.0,67.42,67.44,67.14,67.16,16187.0
2018-02-21 14:50:00,67.2,67.36,67.15,67.26,15098.0,67.2,67.36,67.15,67.26,15098.0
2018-02-21 15:00:00,67.22,67.25,66.94,67.0,37030.0,67.22,67.25,66.94,67.0,37030.0
2018-02-21 15:10:00,66.96,67.07,66.77,66.93,25859.0,66.96,67.07,66.77,66.93,25859.0
2018-02-21 15:20:00,66.95,67.14,66.88,67.12,28482.0,66.95,67.14,66.88,67.12,28482.0
2018-02-21 15:30:00,67.11,67.28,66.97,66.97,27917.0,67.11,67.28,66.97,66.97,27917.0
2018-02-21 15:40:00,66.93,67.05,66.77,66.83,43904.0,66.93,67.05,66.77,66.83,43904.0
2018-02-21 15:50:00,66.79,67.02,66.69,66.69,149567.0,66.79,67.02,66.69,66.69,149567.0
2018-02-22 09:30:00,66.6,66.85,65.87,66.06,188330.0,66.6,66.85,65.87,66.06,188330.0
2018-02-22 09:40:00,66.04,66.62,65.98,66.35,100885.0,66.04,66.62,65.98,66.35,100885.0
2018-02-22 09:50:00,66.27,66.35,65.6,66.16,76976.0,66.27,66.35,65.6,66.16,76976.0
2018-02-22 10:00:00,66.17,66.81,66.08,66.8,44320.0,66.17,66.81,66.08,66.8,44320.0
2018-02-22 10:10:00,66.76,66.85,66.54,66.58,20401.0,66.76,66.85,66.54,66.58,20401.0
2018-02-22 10:20:00,66.53,66.6,66.26,66.47,25012.0,66.53,66.6,66.26,66.47,25012.0
2018-02-22 10:30:00,66.5,66.69,66.47,66.59,22340.0,66.5,66.69,66.47,66.59,22340.0
2018-02-22 10:40:00,66.63,67.16,66.58,67.13,45977.0,66.63,67.16,66.58,67.13,45977.0
2018-02-22 10:50:00,67.13,67.16,66.92,67.08,30503.0,67.13,67.16,66.92,67.08,30503.0
2018-02-22 11:00:00,67.09,67.2,66.96,67.2,46577.0,67.09,67.2,66.96,67.2,46577.0
2018-02-22 11:10:00,67.14,67.28,67.03,67.07,40838.0,67.14,67.28,67.03,67.07,40838.0
2018-02-22 11:20:00,67.1,67.26,66.83,67.25,53505.0,67.1,67.26,66.83,67.25,53505.0
2018-02-22 11:30:00,67.22,67.23,66.89,67.15,19759.0,67.22,67.23,66.89,67.15,19759.0
2018-02-22 11:40:00,67.17,67.55,67.15,67.38,50272.0,67.17,67.55,67.15,67.38,50272.0
2018-02-22 11:50:00,67.37,67.5,67.29,67.37,20633.0,67.37,67.5,67.29,67.37,20633.0
2018-02-22 12:00:00,67.36,67.4,67.15,67.4,12938.0,67.36,67.4,67.15,67.4,12938.0
2018-02-22 12:10:00,67.35,67.44,67.23,67.27,17416.0,67.35,67.44,67.23,67.27,17416.0
2018-02-22 12:20:00,67.27,67.5,67.24,67.35,19569.0,67.27,67.5,67.24,67.35,19569.0
2018-02-22 12:30:00,67.31,67.37,66.93,67.05,47907.0,67.31,67.37,66.93,67.05,47907.0
2018-02-22 12:40:00,67.02,67.1,66.79,66.81,41126.0,67.02,67.1,66.79,66.81,41126.0
2018-02-22 12:50:00,66.82,66.84,66.6,66.68,23228.0,66.82,66.84,66.6,66.68,23228.0
2018-02-22 13:00:00,66.68,66.76,66.47,66.47,22145.0,66.68,66.76,66.47,66.47,22145.0
2018-02-22 13:10:00,66.46,66.49,66.17,66.29,33379.0,66.46,66.49,66.17,66.29,33379.0
2018-02-22 13:20:00,66.27,66.53,66.26,66.46,27292.0,66.27,66.53,66.26,66.46,27292.0
2018-02-22 13:30:00,66.44,66.5,66.21,66.45,26204.0,66.44,66.5,66.21,66.45,26204.0
2018-02-22 13:40:00,66.45,66.46,66.02,66.11,26596.0,66.45,66.46,66.02,66.11,26596.0
2018-02-22 13:50:00,66.07,66.23,66.06,66.11,17674.0,66.07,66.23,66.06,66.11,17674.0
2018-02-22 14:00:00,66.13,66.2,65.88,65.93,29208.0,66.13,66.2,65.88,65.93,29208.0
2018-02-22 14:10:00,65.94,66.25,65.94,66.25,27576.0,65.94,66.25,65.94,66.25,27576.0
2018-02-22 14:20:00,66.23,66.46,66.15,66.44,22662.0,66.23,66.46,66.15,66.44,22662.0
2018-02-22 14:30:00,66.41,66.43,66.16,66.27,24203.0,66.41,66.43,66.16,66.27,24203.0
2018-02-22 14:40:00,66.27,66.41,66.15,66.41,19441.0,66.27,66.41,66.15,66.41,19441.0
2018-02-22 14:50:00,66.41,66.41,66.15,66.15,34316.0,66.41,66.41,66.15,66.15,34316.0
2018-02-22 15:00:00,66.19,66.28,66.08,66.21,40499.0,66.19,66.28,66.08,66.21,40499.0
2018-02-22 15:10:00,66.21,66.34,66.16,66.32,41255.0,66.21,66.34,66.16,66.32,41255.0
2018-02-22 15:20:00,66.31,66.58,66.24,66.41,80721.0,66.31,66.58,66.24,66.41,80721.0
2018-02-22 15:30:00,66.44,66.48,66.22,66.32,71221.0,66.44,66.48,66.22,66.32,71221.0
2018-02-22 15:40:00,66.32,66.36,66.11,66.11,162881.0,66.32,66.36,66.11,66.11,162881.0
2018-02-22 15:50:00,66.12,66.36,66.06,66.28,241655.0,66.12,66.36,66.06,66.28,241655.0
2018-02-23 09:30:00,65.5,66.02,64.35,65.16,289616.0,65.5,66.02,64.35,65.16,289616.0
2018-02-23 09:40:00,65.11,65.29,63.69,63.8,311682.0,65.11,65.29,63.69,63.8,311682.0
2018-02-23 09:50:00,63.83,64.0,63.03,63.19,256533.0,63.83,64.0,63.03,63.19,256533.0
2018-02-23 10:00:00,63.19,63.75,62.8,63.39,233622.0,63.19,63.75,62.8,63.39,233622.0
2018-02-23 10:10:00,63.34,63.6,62.3,62.37,206968.0,63.34,63.6,62.3,62.37,206968.0
2018-02-23 10:20:00,62.35,62.37,61.5,61.78,249816.0,62.35,62.37,61.5,61.78,249816.0
2018-02-23 10:30:00,61.76,62.38,61.74,62.21,170119.0,61.76,62.38,61.74,62.21,170119.0
2018-02-23 10:40:00,62.24,62.75,62.03,62.4,148279.0,62.24,62.75,62.03,62.4,148279.0
2018-02-23 10:50:00,62.36,62.41,61.29,61.49,220757.0,62.36,62.41,61.29,61.49,220757.0
2018-02-23 11:00:00,61.47,61.58,60.85,60.85,284851.0,61.47,61.58,60.85,60.85,284851.0
2018-02-23 11:10:00,60.86,61.13,60.52,61.0,263968.0,60.86,61.13,60.52,61.0,263968.0
2018-02-23 11:20:00,60.96,61.27,60.85,60.9,152024.0,60.96,61.27,60.85,60.9,152024.0
2018-02-23 11:30:00,60.9,61.11,60.5,60.72,163113.0,60.9,61.11,60.5,60.72,163113.0
2018-02-23 11:40:00,60.69,61.46,60.41,61.26,180073.0,60.69,61.46,60.41,61.26,180073.0
2018-02-23 11:50:00,61.26,61.63,61.1,61.14,118472.0,61.26,61.63,61.1,61.14,118472.0
2018-02-23 12:00:00,61.14,61.16,60.8,60.85,72201.0,61.14,61.16,60.8,60.85,72201.0
2018-02-23 12:10:00,60.86,61.45,60.8,61.4,83606.0,60.86,61.45,60.8,61.4,83606.0
2018-02-23 12:20:00,61.38,61.67,61.12,61.61,74160.0,61.38,61.67,61.12,61.61,74160.0
2018-02-23 12:30:00,61.67,61.78,61.05,61.3,66575.0,61.67,61.78,61.05,61.3,66575.0
2018-02-23 12:40:00,61.27,61.69,61.27,61.65,65993.0,61.27,61.69,61.27,61.65,65993.0
2018-02-23 12:50:00,61.66,61.8,61.45,61.59,45210.0,61.66,61.8,61.45,61.59,45210.0
2018-02-23 13:00:00,61.59,61.62,61.07,61.1,57283.0,61.59,61.62,61.07,61.1,57283.0
2018-02-23 13:10:00,61.11,61.11,60.66,60.88,101723.0,61.11,61.11,60.66,60.88,101723.0
2018-02-23 13:20:00,60.88,60.91,60.66,60.71,72637.0,60.88,60.91,60.66,60.71,72637.0
2018-02-23 13:30:00,60.7,61.5,60.66,61.37,99791.0,60.7,61.5,60.66,61.37,99791.0
2018-02-23 13:40:00,61.37,61.37,60.75,60.92,73764.0,61.37,61.37,60.75,60.92,73764.0
2018-02-23 13:50:00,60.87,61.38,60.8,61.31,53970.0,60.87,61.38,60.8,61.31,53970.0
2018-02-23 14:00:00,61.34,61.36,61.0,61.04,57241.0,61.34,61.36,61.0,61.04,57241.0
2018-02-23 14:10:00,61.05,61.27,60.99,61.17,62792.0,61.05,61.27,60.99,61.17,62792.0
2018-02-23 14:20:00,61.19,61.7,61.19,61.59,126567.0,61.19,61.7,61.19,61.59,126567.0
2018-02-23 14:30:00,61.57,62.07,61.37,61.52,145692.0,61.57,62.07,61.37,61.52,145692.0
2018-02-23 14:40:00,61.53,61.7,61.36,61.57,47736.0,61.53,61.7,61.36,61.57,47736.0
2018-02-23 14:50:00,61.57,61.66,61.35,61.35,68792.0,61.57,61.66,61.35,61.35,68792.0
2018-02-23 15:00:00,61.4,61.68,61.39,61.49,71605.0,61.4,61.68,61.39,61.49,71605.0
2018-02-23 15:10:00,61.5,61.6,61.28,61.46,80814.0,61.5,61.6,61.28,61.46,80814.0
2018-02-23 15:20:00,61.46,61.61,61.42,61.59,81996.0,61.46,61.61,61.42,61.59,81996.0
2018-02-23 15:30:00,61.6,61.82,61.52,61.74,95577.0,61.6,61.82,61.52,61.74,95577.0
2018-02-23 15:40:00,61.73,61.77,61.6,61.68,135851.0,61.73,61.77,61.6,61.68,135851.0
2018-02-23 15:50:00,61.65,61.98,61.62,61.79,304776.0,61.65,61.98,61.62,61.79,304776.0
2018-02-26 09:30:00,62.05,62.99,62.01,62.94,260779.0,62.05,62.99,62.01,62.94,260779.0
2018-02-26 09:40:00,62.94,63.11,62.29,62.74,103008.0,62.94,63.11,62.29,62.74,103008.0
2018-02-26 09:50:00,62.74,63.0,62.39,62.99,111156.0,62.74,63.0,62.39,62.99,111156.0
2018-02-26 10:00:00,62.99,63.39,62.84,63.2,82644.0,62.99,63.39,62.84,63.2,82644.0
2018-02-26 10:10:00,63.2,63.28,62.72,63.08,58929.0,63.2,63.28,62.72,63.08,58929.0
2018-02-26 10:20:00,63.02,63.14,62.87,62.92,60616.0,63.02,63.14,62.87,62.92,60616.0
2018-02-26 10:30:00,62.91,62.93,62.34,62.57,71053.0,62.91,62.93,62.34,62.57,71053.0
2018-02-26 10:40:00,62.62,63.39,62.59,63.36,60276.0,62.62,63.39,62.59,63.36,60276.0
2018-02-26 10:50:00,63.34,63.45,63.22,63.38,50536.0,63.34,63.45,63.22,63.38,50536.0
2018-02-26 11:00:00,63.35,63.98,63.16,63.84,94659.0,63.35,63.98,63.16,63.84,94659.0
2018-02-26 11:10:00,63.88,63.9,63.57,63.7,36734.0,63.88,63.9,63.57,63.7,36734.0
2018-02-26 11:20:00,63.72,64.02,63.69,63.88,52865.0,63.72,64.02,63.69,63.88,52865.0
2018-02-26 11:30:00,63.87,64.16,63.78,64.03,60637.0,63.87,64.16,63.78,64.03,60637.0
2018-02-26 11:40:00,64.06,64.37,64.02,64.32,75209.0,64.06,64.37,64.02,64.32,75209.0
2018-02-26 11:50:00,64.32,64.61,64.26,64.57,55155.0,64.32,64.61,64.26,64.57,55155.0
2018-02-26 12:00:00,64.53,64.64,64.39,64.52,40729.0,64.53,64.64,64.39,64.52,40729.0
2018-02-26 12:10:00,64.57,64.58,64.36,64.36,27640.0,64.57,64.58,64.36,64.36,27640.0
2018-02-26 12:20:00,64.33,64.42,64.18,64.34,44363.0,64.33,64.42,64.18,64.34,44363.0
2018-02-26 12:30:00,64.32,64.36,64.09,64.18,24077.0,64.32,64.36,64.09,64.18,24077.0
2018-02-26 12:40:00,64.16,64.45,64.12,64.43,31313.0,64.16,64.45,64.12,64.43,31313.0
2018-02-26 12:50:00,64.47,64.5,64.21,64.25,25722.0,64.47,64.5,64.21,64.25,25722.0
2018-02-26 13:00:00,64.27,64.42,64.19,64.3,23498.0,64.27,64.42,64.19,64.3,23498.0
2018-02-26 13:10:00,64.34,64.4,64.0,64.06,36514.0,64.34,64.4,64.0,64.06,36514.0
2018-02-26 13:20:00,64.09,64.35,64.07,64.32,16642.0,64.09,64.35,64.07,64.32,16642.0
2018-02-26 13:30:00,64.32,64.43,64.24,64.24,33352.0,64.32,64.43,64.24,64.24,33352.0
2018-02-26 13:40:00,64.25,64.3,64.14,64.21,13920.0,64.25,64.3,64.14,64.21,13920.0
2018-02-26 13:50:00,64.15,64.31,64.12,64.24,25395.0,64.15,64.31,64.12,64.24,25395.0
2018-02-26 14:00:00,64.24,64.64,64.24,64.61,83295.0,64.24,64.64,64.24,64.61,83295.0
2018-02-26 14:10:00,64.61,64.94,64.6,64.77,53262.0,64.61,64.94,64.6,64.77,53262.0
2018-02-26 14:20:00,64.78,64.88,64.62,64.73,24712.0,64.78,64.88,64.62,64.73,24712.0
2018-02-26 14:30:00,64.78,64.78,64.56,64.61,21300.0,64.78,64.78,64.56,64.61,21300.0
2018-02-26 14:40:00,64.58,64.67,64.47,64.47,15945.0,64.58,64.67,64.47,64.47,15945.0
2018-02-26 14:50:00,64.47,64.47,64.25,64.32,37637.0,64.47,64.47,64.25,64.32,37637.0
2018-02-26 15:00:00,64.33,64.93,64.33,64.93,55997.0,64.33,64.93,64.33,64.93,55997.0
2018-02-26 15:10:00,64.93,65.0,64.78,64.99,39379.0,64.93,65.0,64.78,64.99,39379.0
2018-02-26 15:20:00,64.99,65.06,64.9,64.95,71717.0,64.99,65.06,64.9,64.95,71717.0
2018-02-26 15:30:00,64.95,65.0,64.85,65.0,46510.0,64.95,65.0,64.85,65.0,46510.0
2018-02-26 15:40:00,64.97,65.0,64.83,64.84,81872.0,64.97,65.0,64.83,64.84,81872.0
2018-02-26 15:50:00,64.84,65.11,64.84,65.1,170097.0,64.84,65.11,64.84,65.1,170097.0
2018-02-27 09:30:00,65.15,65.25,64.32,64.55,73638.0,65.15,65.25,64.32,64.55,73638.0
2018-02-27 09:40:00,64.55,64.69,64.24,64.25,34583.0,64.55,64.69,64.24,64.25,34583.0
2018-02-27 09:50:00,64.21,64.61,64.13,64.42,30926.0,64.21,64.61,64.13,64.42,30926.0
2018-02-27 10:00:00,64.44,64.84,64.41,64.78,29820.0,64.44,64.84,64.41,64.78,29820.0
2018-02-27 10:10:00,64.75,64.77,64.29,64.54,31674.0,64.75,64.77,64.29,64.54,31674.0
2018-02-27 10:20:00,64.53,64.72,64.1,64.17,59343.0,64.53,64.72,64.1,64.17,59343.0
2018-02-27 10:30:00,64.17,64.3,63.98,64.18,30613.0,64.17,64.3,63.98,64.18,30613.0
2018-02-27 10:40:00,64.2,64.4,64.11,64.37,30105.0,64.2,64.4,64.11,64.37,30105.0
2018-02-27 10:50:00,64.34,64.44,64.11,64.24,23028.0,64.34,64.44,64.11,64.24,23028.0
2018-02-27 11:00:00,64.22,64.28,64.03,64.19,21255.0,64.22,64.28,64.03,64.19,21255.0
2018-02-27 11:10:00,64.21,64.38,64.17,64.22,13249.0,64.21,64.38,64.17,64.22,13249.0
2018-02-27 11:20:00,64.25,64.25,64.0,64.04,11335.0,64.25,64.25,64.0,64.04,11335.0
2018-02-27 11:30:00,64.0,64.16,63.91,63.91,16509.0,64.0,64.16,63.91,63.91,16509.0
2018-02-27 11:40:00,63.94,63.97,63.78,63.87,21675.0,63.94,63.97,63.78,63.87,21675.0
2018-02-27 11:50:00,63.87,63.92,63.63,63.72,13173.0,63.87,63.92,63.63,63.72,13173.0
2018-02-27 12:00:00,63.68,63.89,63.66,63.86,19279.0,63.68,63.89,63.66,63.86,19279.0
2018-02-27 12:10:00,63.85,64.04,63.75,63.77,7801.0,63.85,64.04,63.75,63.77,7801.0
2018-02-27 12:20:00,63.75,63.75,63.56,63.69,13126.0,63.75,63.75,63.56,63.69,13126.0
2018-02-27 12:30:00,63.71,63.92,63.64,63.92,11103.0,63.71,63.92,63.64,63.92,11103.0
2018-02-27 12:40:00,63.87,64.07,63.84,64.02,12290.0,63.87,64.07,63.84,64.02,12290.0
2018-02-27 12:50:00,64.03,64.24,63.97,64.2,11800.0,64.03,64.24,63.97,64.2,11800.0
2018-02-27 13:00:00,64.2,64.38,64.15,64.28,14824.0,64.2,64.38,64.15,64.28,14824.0
2018-02-27 13:10:00,64.29,64.35,64.15,64.27,14334.0,64.29,64.35,64.15,64.27,14334.0
2018-02-27 13:20:00,64.32,64.34,64.13,64.26,4798.0,64.32,64.34,64.13,64.26,4798.0
2018-02-27 13:30:00,64.23,64.28,64.12,64.23,10706.0,64.23,64.28,64.12,64.23,10706.0
2018-02-27 13:40:00,64.2,64.44,64.14,64.34,13744.0,64.2,64.44,64.14,64.34,13744.0
2018-02-27 13:50:00,64.32,64.32,64.16,64.22,7234.0,64.32,64.32,64.16,64.22,7234.0
2018-02-27 14:00:00,64.24,64.27,64.0,64.16,15886.0,64.24,64.27,64.0,64.16,15886.0
2018-02-27 14:10:00,64.17,64.21,63.96,63.96,9550.0,64.17,64.21,63.96,63.96,9550.0
2018-02-27 14:20:00,63.99,64.04,63.86,63.98,17026.0,63.99,64.04,63.86,63.98,17026.0
2018-02-27 14:30:00,64.01,64.17,63.93,64.16,17320.0,64.01,64.17,63.93,64.16,17320.0
2018-02-27 14:40:00,64.15,64.15,63.84,63.98,9700.0,64.15,64.15,63.84,63.98,9700.0
2018-02-27 14:50:00,64.0,64.16,63.95,64.07,11056.0,64.0,64.16,63.95,64.07,11056.0
2018-02-27 15:00:00,64.06,64.12,63.91,63.91,9292.0,64.06,64.12,63.91,63.91,9292.0
2018-02-27 15:10:00,63.91,63.96,63.78,63.78,16918.0,63.91,63.96,63.78,63.78,16918.0
2018-02-27 15:20:00,63.82,63.89,63.65,63.84,22152.0,63.82,63.89,63.65,63.84,22152.0
2018-02-27 15:30:00,63.84,63.99,63.76,63.92,25678.0,63.84,63.99,63.76,63.92,25678.0
2018-02-27 15:40:00,63.88,63.94,63.83,63.93,33477.0,63.88,63.94,63.83,63.93,33477.0
2018-02-27 15:50:00,63.93,63.97,63.45,63.47,144711.0,63.93,63.97,63.45,63.47,144711.0
2018-02-28 09:30:00,63.34,63.48,62.75,63.02,75468.0,63.34,63.48,62.75,63.02,75468.0
2018-02-28 09:40:00,62.92,63.07,62.45,62.61,65593.0,62.92,63.07,62.45,62.61,65593.0
2018-02-28 09:50:00,62.61,62.89,62.42,62.8,44773.0,62.61,62.89,62.42,62.8,44773.0
2018-02-28 10:00:00,62.8,62.8,62.27,62.4,37574.0,62.8,62.8,62.27,62.4,37574.0
2018-02-28 10:10:00,62.44,62.77,62.39,62.77,13237.0,62.44,62.77,62.39,62.77,13237.0
2018-02-28 10:20:00,62.75,63.02,62.67,62.93,31863.0,62.75,63.02,62.67,62.93,31863.0
2018-02-28 10:30:00,62.92,62.98,62.78,62.81,15060.0,62.92,62.98,62.78,62.81,15060.0
2018-02-28 10:40:00,62.82,62.86,62.57,62.57,17702.0,62.82,62.86,62.57,62.57,17702.0
2018-02-28 10:50:00,62.6,62.65,62.46,62.55,12365.0,62.6,62.65,62.46,62.55,12365.0
2018-02-28 11:00:00,62.59,62.81,62.56,62.69,12309.0,62.59,62.81,62.56,62.69,12309.0
2018-02-28 11:10:00,62.68,62.69,62.43,62.62,17948.0,62.68,62.69,62.43,62.62,17948.0
2018-02-28 11:20:00,62.64,62.84,62.62,62.84,15748.0,62.64,62.84,62.62,62.84,15748.0
2018-02-28 11:30:00,62.82,62.89,62.58,62.66,25590.0,62.82,62.89,62.58,62.66,25590.0
2018-02-28 11:40:00,62.67,63.01,62.66,62.97,36376.0,62.67,63.01,62.66,62.97,36376.0
2018-02-28 11:50:00,62.96,63.14,62.88,63.11,18911.0,62.96,63.14,62.88,63.11,18911.0
2018-02-28 12:00:00,63.16,63.37,63.09,63.37,28866.0,63.16,63.37,63.09,63.37,28866.0
2018-02-28 12:10:00,63.32,63.37,63.1,63.13,20750.0,63.32,63.37,63.1,63.13,20750.0
2018-02-28 12:20:00,63.13,63.29,63.02,63.14,14005.0,63.13,63.29,63.02,63.14,14005.0
2018-02-28 12:30:00,63.09,63.3,63.07,63.27,10264.0,63.09,63.3,63.07,63.27,10264.0
2018-02-28 12:40:00,63.3,63.42,63.21,63.41,12836.0,63.3,63.42,63.21,63.41,12836.0
2018-02-28 12:50:00,63.41,63.44,63.3,63.33,11220.0,63.41,63.44,63.3,63.33,11220.0
2018-02-28 13:00:00,63.3,63.31,63.22,63.26,8666.0,63.3,63.31,63.22,63.26,8666.0
2018-02-28 13:10:00,63.31,63.34,63.17,63.22,11129.0,63.31,63.34,63.17,63.22,11129.0
2018-02-28 13:20:00,63.22,63.26,63.11,63.19,7256.0,63.22,63.26,63.11,63.19,7256.0
2018-02-28 13:30:00,63.19,63.43,63.19,63.38,14633.0,63.19,63.43,63.19,63.38,14633.0
2018-02-28 13:40:00,63.38,63.39,63.24,63.28,25663.0,63.38,63.39,63.24,63.28,25663.0
2018-02-28 13:50:00,63.23,63.33,63.22,63.33,15904.0,63.23,63.33,63.22,63.33,15904.0
2018-02-28 14:00:00,63.35,63.37,63.24,63.24,10731.0,63.35,63.37,63.24,63.24,10731.0
2018-02-28 14:10:00,63.26,63.29,63.17,63.24,11154.0,63.26,63.29,63.17,63.24,11154.0
2018-02-28 14:20:00,63.26,63.3,63.08,63.08,8639.0,63.26,63.3,63.08,63.08,8639.0
2018-02-28 14:30:00,63.08,63.09,62.9,62.92,13870.0,63.08,63.09,62.9,62.92,13870.0
2018-02-28 14:40:00,62.93,62.96,62.79,62.85,8750.0,62.93,62.96,62.79,62.85,8750.0
2018-02-28 14:50:00,62.85,62.89,62.7,62.78,11903.0,62.85,62.89,62.7,62.78,11903.0
2018-02-28 15:00:00,62.77,62.84,62.67,62.84,19961.0,62.77,62.84,62.67,62.84,19961.0
2018-02-28 15:10:00,62.86,62.9,62.74,62.82,13415.0,62.86,62.9,62.74,62.82,13415.0
2018-02-28 15:20:00,62.82,62.85,62.68,62.8,23647.0,62.82,62.85,62.68,62.8,23647.0
2018-02-28 15:30:00,62.81,63.04,62.76,63.03,28365.0,62.81,63.04,62.76,63.03,28365.0
2018-02-28 15:40:00,63.02,63.09,62.83,62.87,66107.0,63.02,63.09,62.83,62.87,66107.0
2018-02-28 15:50:00,62.84,62.97,62.77,62.85,126749.0,62.84,62.97,62.77,62.85,126749.0
2018-03-01 09:30:00,63.3,63.51,63.01,63.13,59776.0,63.3,63.51,63.01,63.13,59776.0
2018-03-01 09:40:00,63.08,63.13,62.13,62.23,47441.0,63.08,63.13,62.13,62.23,47441.0
2018-03-01 09:50:00,62.26,62.5,61.88,62.38,36685.0,62.26,62.5,61.88,62.38,36685.0
2018-03-01 10:00:00,62.33,62.89,62.23,62.68,82382.0,62.33,62.89,62.23,62.68,82382.0
2018-03-01 10:10:00,62.68,62.82,62.44,62.8,21264.0,62.68,62.82,62.44,62.8,21264.0
2018-03-01 10:20:00,62.77,63.15,62.64,63.09,35506.0,62.77,63.15,62.64,63.09,35506.0
2018-03-01 10:30:00,63.1,63.11,62.76,62.79,17841.0,63.1,63.11,62.76,62.79,17841.0
2018-03-01 10:40:00,62.82,62.82,62.45,62.71,28674.0,62.82,62.82,62.45,62.71,28674.0
2018-03-01 10:50:00,62.66,62.66,62.33,62.37,16998.0,62.66,62.66,62.33,62.37,16998.0
2018-03-01 11:00:00,62.35,62.78,62.35,62.7,26102.0,62.35,62.78,62.35,62.7,26102.0
2018-03-01 11:10:00,62.65,62.65,62.33,62.62,15371.0,62.65,62.65,62.33,62.62,15371.0
2018-03-01 11:20:00,62.64,62.75,62.44,62.52,17649.0,62.64,62.75,62.44,62.52,17649.0
2018-03-01 11:30:00,62.54,62.78,62.52,62.61,18190.0,62.54,62.78,62.52,62.61,18190.0
2018-03-01 11:40:00,62.6,62.85,62.57,62.78,20313.0,62.6,62.85,62.57,62.78,20313.0
2018-03-01 11:50:00,62.79,63.13,62.77,63.04,25507.0,62.79,63.13,62.77,63.04,25507.0
2018-03-01 12:00:00,63.0,63.01,62.76,62.88,13469.0,63.0,63.01,62.76,62.88,13469.0
2018-03-01 12:10:00,62.86,62.93,62.74,62.78,12489.0,62.86,62.93,62.74,62.78,12489.0
2018-03-01 12:20:00,62.78,62.81,62.57,62.75,12201.0,62.78,62.81,62.57,62.75,12201.0
2018-03-01 12:30:00,62.73,62.73,62.43,62.55,11157.0,62.73,62.73,62.43,62.55,11157.0
2018-03-01 12:40:00,62.56,62.87,62.49,62.84,24347.0,62.56,62.87,62.49,62.84,24347.0
2018-03-01 12:50:00,62.81,62.81,62.63,62.76,37606.0,62.81,62.81,62.63,62.76,37606.0
2018-03-01 13:00:00,62.72,62.72,62.25,62.3,27817.0,62.72,62.72,62.25,62.3,27817.0
2018-03-01 13:10:00,62.32,62.49,62.23,62.31,12714.0,62.32,62.49,62.23,62.31,12714.0
2018-03-01 13:20:00,62.3,62.48,62.24,62.33,15387.0,62.3,62.48,62.24,62.33,15387.0
2018-03-01 13:30:00,62.28,62.38,62.16,62.32,14282.0,62.28,62.38,62.16,62.32,14282.0
2018-03-01 13:40:00,62.27,62.33,61.95,62.01,13202.0,62.27,62.33,61.95,62.01,13202.0
2018-03-01 13:50:00,62.04,62.12,61.75,61.78,21114.0,62.04,62.12,61.75,61.78,21114.0
2018-03-01 14:00:00,61.78,61.85,61.5,61.7,39269.0,61.78,61.85,61.5,61.7,39269.0
2018-03-01 14:10:00,61.72,61.76,61.38,61.65,30118.0,61.72,61.76,61.38,61.65,30118.0
2018-03-01 14:20:00,61.71,61.93,61.56,61.91,24139.0,61.71,61.93,61.56,61.91,24139.0
2018-03-01 14:30:00,61.92,61.97,61.67,61.77,14056.0,61.92,61.97,61.67,61.77,14056.0
2018-03-01 14:40:00,61.76,61.97,61.71,61.71,31090.0,61.76,61.97,61.71,61.71,31090.0
2018-03-01 14:50:00,61.68,61.94,61.64,61.89,24636.0,61.68,61.94,61.64,61.89,24636.0
2018-03-01 15:00:00,61.83,61.91,61.61,61.85,17301.0,61.83,61.91,61.61,61.85,17301.0
2018-03-01 15:10:00,61.88,62.21,61.76,62.19,21561.0,61.88,62.21,61.76,62.19,21561.0
2018-03-01 15:20:00,62.22,62.24,61.99,62.09,18762.0,62.22,62.24,61.99,62.09,18762.0
2018-03-01 15:30:00,62.1,62.22,61.86,61.88,33087.0,62.1,62.22,61.86,61.88,33087.0
2018-03-01 15:40:00,61.82,62.06,61.82,62.02,34709.0,61.82,62.06,61.82,62.02,34709.0
2018-03-01 15:50:00,62.14,62.19,62.02,62.09,85096.0,62.14,62.19,62.02,62.09,85096.0
2018-03-02 09:30:00,61.3,61.7,61.14,61.45,50309.0,61.3,61.7,61.14,61.45,50309.0
2018-03-02 09:40:00,61.4,61.69,61.34,61.68,63080.0,61.4,61.69,61.34,61.68,63080.0
2018-03-02 09:50:00,61.7,62.2,61.61,62.15,36554.0,61.7,62.2,61.61,62.15,36554.0
2018-03-02 10:00:00,62.21,62.84,62.11,62.84,45911.0,62.21,62.84,62.11,62.84,45911.0
2018-03-02 10:10:00,62.85,62.85,62.51,62.52,13940.0,62.85,62.85,62.51,62.52,13940.0
2018-03-02 10:20:00,62.56,62.75,62.46,62.72,15083.0,62.56,62.75,62.46,62.72,15083.0
2018-03-02 10:30:00,62.68,63.09,62.6,62.95,27879.0,62.68,63.09,62.6,62.95,27879.0
2018-03-02 10:40:00,62.97,63.15,62.78,62.86,31648.0,62.97,63.15,62.78,62.86,31648.0
2018-03-02 10:50:00,62.88,62.96,62.47,62.58,42766.0,62.88,62.96,62.47,62.58,42766.0
2018-03-02 11:00:00,62.55,62.69,62.35,62.35,12022.0,62.55,62.69,62.35,62.35,12022.0
2018-03-02 11:10:00,62.45,62.55,62.21,62.23,19443.0,62.45,62.55,62.21,62.23,19443.0
2018-03-02 11:20:00,62.25,62.72,62.25,62.68,19200.0,62.25,62.72,62.25,62.68,19200.0
2018-03-02 11:30:00,62.72,63.17,62.65,63.16,35601.0,62.72,63.17,62.65,63.16,35601.0
2018-03-02 11:40:00,63.16,63.54,63.16,63.47,32159.0,63.16,63.54,63.16,63.47,32159.0
2018-03-02 11:50:00,63.47,63.58,63.31,63.42,21941.0,63.47,63.58,63.31,63.42,21941.0
2018-03-02 12:00:00,63.4,63.5,63.18,63.35,16998.0,63.4,63.5,63.18,63.35,16998.0
2018-03-02 12:10:00,63.37,63.44,63.18,63.39,11183.0,63.37,63.44,63.18,63.39,11183.0
2018-03-02 12:20:00,63.43,63.53,63.32,63.53,10750.0,63.43,63.53,63.32,63.53,10750.0
2018-03-02 12:30:00,63.54,63.56,63.42,63.43,6433.0,63.54,63.56,63.42,63.43,6433.0
2018-03-02 12:40:00,63.39,63.77,63.38,63.7,14374.0,63.39,63.77,63.38,63.7,14374.0
2018-03-02 12:50:00,63.76,63.85,63.68,63.81,12167.0,63.76,63.85,63.68,63.81,12167.0
2018-03-02 13:00:00,63.78,63.82,63.52,63.52,9712.0,63.78,63.82,63.52,63.52,9712.0
2018-03-02 13:10:00,63.52,63.55,63.33,63.46,9650.0,63.52,63.55,63.33,63.46,9650.0
2018-03-02 13:20:00,63.55,63.57,63.42,63.47,8424.0,63.55,63.57,63.42,63.47,8424.0
2018-03-02 13:30:00,63.46,63.55,63.34,63.44,10140.0,63.46,63.55,63.34,63.44,10140.0
2018-03-02 13:40:00,63.46,63.75,63.46,63.75,8625.0,63.46,63.75,63.46,63.75,8625.0
2018-03-02 13:50:00,63.78,63.84,63.65,63.78,15973.0,63.78,63.84,63.65,63.78,15973.0
2018-03-02 14:00:00,63.83,63.98,63.79,63.89,12948.0,63.83,63.98,63.79,63.89,12948.0
2018-03-02 14:10:00,63.88,64.09,63.88,64.0,19052.0,63.88,64.09,63.88,64.0,19052.0
2018-03-02 14:20:00,64.04,64.06,63.84,63.93,10280.0,64.04,64.06,63.84,63.93,10280.0
2018-03-02 14:30:00,63.91,64.08,63.85,64.07,14354.0,63.91,64.08,63.85,64.07,14354.0
2018-03-02 14:40:00,64.06,64.08,63.94,64.05,12739.0,64.06,64.08,63.94,64.05,12739.0
2018-03-02 14:50:00,64.09,64.17,64.0,64.02,12347.0,64.09,64.17,64.0,64.02,12347.0
2018-03-02 15:00:00,63.97,64.0,63.72,63.9,20606.0,63.97,64.0,63.72,63.9,20606.0
2018-03-02 15:10:00,63.91,64.13,63.88,64.12,23608.0,63.91,64.13,63.88,64.12,23608.0
2018-03-02 15:20:00,64.14,64.22,64.08,64.15,25902.0,64.14,64.22,64.08,64.15,25902.0
2018-03-02 15:30:00,64.16,64.26,64.12,64.26,30647.0,64.16,64.26,64.12,64.26,30647.0
2018-03-02 15:40:00,64.26,64.27,64.04,64.13,44767.0,64.26,64.27,64.04,64.13,44767.0
2018-03-02 15:50:00,64.13,64.4,64.12,64.32,104707.0,64.13,64.4,64.12,64.32,104707.0
2018-03-05 09:30:00,63.97,64.97,63.59,64.7,72635.0,63.97,64.97,63.59,64.7,72635.0
2018-03-05 09:40:00,64.78,64.95,64.59,64.71,32713.0,64.78,64.95,64.59,64.71,32713.0
2018-03-05 09:50:00,64.71,64.91,64.38,64.78,27592.0,64.71,64.91,64.38,64.78,27592.0
2018-03-05 10:00:00,64.75,65.11,64.66,64.66,74608.0,64.75,65.11,64.66,64.66,74608.0
2018-03-05 10:10:00,64.67,64.89,64.52,64.82,19526.0,64.67,64.89,64.52,64.82,19526.0
2018-03-05 10:20:00,64.85,64.94,64.75,64.94,10050.0,64.85,64.94,64.75,64.94,10050.0
2018-03-05 10:30:00,64.95,65.36,64.95,65.15,53982.0,64.95,65.36,64.95,65.15,53982.0
2018-03-05 10:40:00,65.17,65.41,65.08,65.28,21675.0,65.17,65.41,65.08,65.28,21675.0
2018-03-05 10:50:00,65.3,65.35,65.13,65.35,13051.0,65.3,65.35,65.13,65.35,13051.0
2018-03-05 11:00:00,65.33,65.48,65.25,65.45,16816.0,65.33,65.48,65.25,65.45,16816.0
2018-03-05 11:10:00,65.44,65.65,65.34,65.61,44964.0,65.44,65.65,65.34,65.61,44964.0
2018-03-05 11:20:00,65.61,65.85,65.58,65.62,35575.0,65.61,65.85,65.58,65.62,35575.0
2018-03-05 11:30:00,65.58,65.95,65.47,65.95,150820.0,65.58,65.95,65.47,65.95,150820.0
2018-03-05 11:40:00,65.94,66.08,65.74,66.04,102101.0,65.94,66.08,65.74,66.04,102101.0
2018-03-05 11:50:00,66.03,66.09,65.87,65.94,14103.0,66.03,66.09,65.87,65.94,14103.0
2018-03-05 12:00:00,65.94,65.98,65.78,65.81,13945.0,65.94,65.98,65.78,65.81,13945.0
2018-03-05 12:10:00,65.87,65.89,65.49,65.49,25210.0,65.87,65.89,65.49,65.49,25210.0
2018-03-05 12:20:00,65.43,65.6,65.24,65.58,35790.0,65.43,65.6,65.24,65.58,35790.0
2018-03-05 12:30:00,65.6,65.79,65.51,65.74,12451.0,65.6,65.79,65.51,65.74,12451.0
2018-03-05 12:40:00,65.78,66.02,65.71,66.0,30209.0,65.78,66.02,65.71,66.0,30209.0
2018-03-05 12:50:00,65.98,66.1,65.95,66.05,13500.0,65.98,66.1,65.95,66.05,13500.0
2018-03-05 13:00:00,66.0,66.1,65.96,66.03,20768.0,66.0,66.1,65.96,66.03,20768.0
2018-03-05 13:10:00,66.05,66.08,65.94,66.03,23208.0,66.05,66.08,65.94,66.03,23208.0
2018-03-05 13:20:00,66.09,66.2,65.9,65.98,27098.0,66.09,66.2,65.9,65.98,27098.0
2018-03-05 13:30:00,65.96,66.05,65.8,66.03,33443.0,65.96,66.05,65.8,66.03,33443.0
2018-03-05 13:40:00,66.02,66.08,65.95,66.02,17664.0,66.02,66.08,65.95,66.02,17664.0
2018-03-05 13:50:00,66.07,66.15,65.97,66.1,24460.0,66.07,66.15,65.97,66.1,24460.0
2018-03-05 14:00:00,66.09,66.1,65.97,66.06,21135.0,66.09,66.1,65.97,66.06,21135.0
2018-03-05 14:10:00,66.05,66.05,65.85,65.86,30230.0,66.05,66.05,65.85,65.86,30230.0
2018-03-05 14:20:00,65.88,66.05,65.84,65.98,18278.0,65.88,66.05,65.84,65.98,18278.0
2018-03-05 14:30:00,65.99,66.14,65.96,66.14,20634.0,65.99,66.14,65.96,66.14,20634.0
2018-03-05 14:40:00,66.13,66.17,66.02,66.14,12436.0,66.13,66.17,66.02,66.14,12436.0
2018-03-05 14:50:00,66.13,66.35,66.11,66.34,19914.0,66.13,66.35,66.11,66.34,19914.0
2018-03-05 15:00:00,66.34,66.34,66.05,66.05,18565.0,66.34,66.34,66.05,66.05,18565.0
2018-03-05 15:10:00,66.08,66.1,65.94,66.06,25917.0,66.08,66.1,65.94,66.06,25917.0
2018-03-05 15:20:00,66.06,66.24,65.98,65.98,45760.0,66.06,66.24,65.98,65.98,45760.0
2018-03-05 15:30:00,65.98,66.2,65.93,66.15,45085.0,65.98,66.2,65.93,66.15,45085.0
2018-03-05 15:40:00,66.14,66.24,66.12,66.12,40149.0,66.14,66.24,66.12,66.12,40149.0
2018-03-05 15:50:00,66.11,66.17,66.01,66.06,72443.0,66.11,66.17,66.01,66.06,72443.0
2018-03-06 09:30:00,66.65,67.74,66.47,67.49,130819.0,66.65,67.74,66.47,67.49,130819.0
2018-03-06 09:40:00,67.48,68.04,67.33,67.93,121688.0,67.48,68.04,67.33,67.93,121688.0
2018-03-06 09:50:00,67.95,68.03,67.54,67.78,100764.0,67.95,68.03,67.54,67.78,100764.0
2018-03-06 10:00:00,67.77,67.77,67.03,67.17,109985.0,67.77,67.77,67.03,67.17,109985.0
2018-03-06 10:10:00,67.17,67.48,67.0,67.36,25570.0,67.17,67.48,67.0,67.36,25570.0
2018-03-06 10:20:00,67.34,67.34,66.95,67.07,24049.0,67.34,67.34,66.95,67.07,24049.0
2018-03-06 10:30:00,67.02,67.13,66.69,66.95,27277.0,67.02,67.13,66.69,66.95,27277.0
2018-03-06 10:40:00,66.95,67.15,66.69,66.78,22689.0,66.95,67.15,66.69,66.78,22689.0
2018-03-06 10:50:00,66.78,66.89,66.61,66.74,26577.0,66.78,66.89,66.61,66.74,26577.0
2018-03-06 11:00:00,66.72,67.18,66.71,67.03,26909.0,66.72,67.18,66.71,67.03,26909.0
2018-03-06 11:10:00,67.06,67.37,67.0,67.25,30915.0,67.06,67.37,67.0,67.25,30915.0
2018-03-06 11:20:00,67.22,67.27,66.96,67.13,20831.0,67.22,67.27,66.96,67.13,20831.0
2018-03-06 11:30:00,67.17,67.32,67.15,67.23,14957.0,67.17,67.32,67.15,67.23,14957.0
2018-03-06 11:40:00,67.2,67.56,67.16,67.49,21436.0,67.2,67.56,67.16,67.49,21436.0
2018-03-06 11:50:00,67.49,67.53,67.33,67.52,12661.0,67.49,67.53,67.33,67.52,12661.0
2018-03-06 12:00:00,67.48,67.58,67.43,67.56,14573.0,67.48,67.58,67.43,67.56,14573.0
2018-03-06 12:10:00,67.59,67.7,67.52,67.63,19246.0,67.59,67.7,67.52,67.63,19246.0
2018-03-06 12:20:00,67.64,67.67,67.45,67.58,9681.0,67.64,67.67,67.45,67.58,9681.0
2018-03-06 12:30:00,67.56,67.78,67.53,67.76,16097.0,67.56,67.78,67.53,67.76,16097.0
2018-03-06 12:40:00,67.71,67.9,67.68,67.9,25524.0,67.71,67.9,67.68,67.9,25524.0
2018-03-06 12:50:00,67.95,67.98,67.79,67.93,36223.0,67.95,67.98,67.79,67.93,36223.0
2018-03-06 13:00:00,67.97,67.98,67.83,67.83,19387.0,67.97,67.98,67.83,67.83,19387.0
2018-03-06 13:10:00,67.86,67.87,67.69,67.71,10957.0,67.86,67.87,67.69,67.71,10957.0
2018-03-06 13:20:00,67.7,67.7,67.47,67.69,28136.0,67.7,67.7,67.47,67.69,28136.0
2018-03-06 13:30:00,67.67,67.68,67.36,67.67,13584.0,67.67,67.68,67.36,67.67,13584.0
2018-03-06 13:40:00,67.66,67.82,67.59,67.59,14174.0,67.66,67.82,67.59,67.59,14174.0
2018-03-06 13:50:00,67.58,67.69,67.56,67.67,17098.0,67.58,67.69,67.56,67.67,17098.0
2018-03-06 14:00:00,67.69,67.89,67.57,67.85,47200.0,67.69,67.89,67.57,67.85,47200.0
2018-03-06 14:10:00,67.88,67.88,67.65,67.8,56909.0,67.88,67.88,67.65,67.8,56909.0
2018-03-06 14:20:00,67.8,67.83,67.68,67.77,31192.0,67.8,67.83,67.68,67.77,31192.0
2018-03-06 14:30:00,67.77,67.87,67.67,67.69,41979.0,67.77,67.87,67.67,67.69,41979.0
2018-03-06 14:40:00,67.69,67.77,67.54,67.58,27335.0,67.69,67.77,67.54,67.58,27335.0
2018-03-06 14:50:00,67.58,67.58,67.35,67.4,16090.0,67.58,67.58,67.35,67.4,16090.0
2018-03-06 15:00:00,67.39,67.57,67.31,67.51,21723.0,67.39,67.57,67.31,67.51,21723.0
2018-03-06 15:10:00,67.5,67.65,67.4,67.6,31834.0,67.5,67.65,67.4,67.6,31834.0
2018-03-06 15:20:00,67.58,67.67,67.48,67.62,18496.0,67.58,67.67,67.48,67.62,18496.0
2018-03-06 15:30:00,67.6,67.72,67.48,67.58,70804.0,67.6,67.72,67.48,67.58,70804.0
2018-03-06 15:40:00,67.58,67.66,67.35,67.44,101470.0,67.58,67.66,67.35,67.44,101470.0
2018-03-06 15:50:00,67.4,67.48,67.26,67.46,90156.0,67.4,67.48,67.26,67.46,90156.0
2018-03-07 09:30:00,66.63,67.53,66.57,67.45,72344.0,66.63,67.53,66.57,67.45,72344.0
2018-03-07 09:40:00,67.48,68.4,67.42,68.4,95121.0,67.48,68.4,67.42,68.4,95121.0
2018-03-07 09:50:00,68.37,68.37,67.76,67.76,71747.0,68.37,68.37,67.76,67.76,71747.0
2018-03-07 10:00:00,67.73,68.22,67.58,68.2,34609.0,67.73,68.22,67.58,68.2,34609.0
2018-03-07 10:10:00,68.25,68.26,67.93,68.2,17580.0,68.25,68.26,67.93,68.2,17580.0
2018-03-07 10:20:00,68.15,68.27,67.87,67.89,8676.0,68.15,68.27,67.87,67.89,8676.0
2018-03-07 10:30:00,67.89,68.87,67.89,68.84,142687.0,67.89,68.87,67.89,68.84,142687.0
2018-03-07 10:40:00,68.87,69.28,68.78,68.93,78539.0,68.87,69.28,68.78,68.93,78539.0
2018-03-07 10:50:00,68.99,69.05,68.48,68.73,25796.0,68.99,69.05,68.48,68.73,25796.0
2018-03-07 11:00:00,68.7,68.74,68.2,68.43,37379.0,68.7,68.74,68.2,68.43,37379.0
2018-03-07 11:10:00,68.45,68.48,68.14,68.25,20821.0,68.45,68.48,68.14,68.25,20821.0
2018-03-07 11:20:00,68.24,68.51,68.23,68.51,15772.0,68.24,68.51,68.23,68.51,15772.0
2018-03-07 11:30:00,68.51,68.75,68.45,68.59,17560.0,68.51,68.75,68.45,68.59,17560.0
2018-03-07 11:40:00,68.58,68.76,68.56,68.69,13887.0,68.58,68.76,68.56,68.69,13887.0
2018-03-07 11:50:00,68.73,68.73,68.22,68.25,20788.0,68.73,68.73,68.22,68.25,20788.0
2018-03-07 12:00:00,68.24,68.59,68.12,68.43,135879.0,68.24,68.59,68.12,68.43,135879.0
2018-03-07 12:10:00,68.42,68.42,67.84,68.02,50037.0,68.42,68.42,67.84,68.02,50037.0
2018-03-07 12:20:00,68.02,68.07,67.69,67.78,15897.0,68.02,68.07,67.69,67.78,15897.0
2018-03-07 12:30:00,67.8,67.84,67.46,67.57,15805.0,67.8,67.84,67.46,67.57,15805.0
2018-03-07 12:40:00,67.59,68.0,67.58,67.91,13614.0,67.59,68.0,67.58,67.91,13614.0
2018-03-07 12:50:00,67.9,67.93,67.75,67.84,8204.0,67.9,67.93,67.75,67.84,8204.0
2018-03-07 13:00:00,67.81,67.85,67.68,67.74,10418.0,67.81,67.85,67.68,67.74,10418.0
2018-03-07 13:10:00,67.77,67.83,67.54,67.74,12372.0,67.77,67.83,67.54,67.74,12372.0
2018-03-07 13:20:00,67.76,67.98,67.73,67.98,6535.0,67.76,67.98,67.73,67.98,6535.0
2018-03-07 13:30:00,67.96,68.04,67.85,67.93,12084.0,67.96,68.04,67.85,67.93,12084.0
2018-03-07 13:40:00,67.89,67.97,67.79,67.91,10374.0,67.89,67.97,67.79,67.91,10374.0
2018-03-07 13:50:00,67.89,68.02,67.89,67.98,16446.0,67.89,68.02,67.89,67.98,16446.0
2018-03-07 14:00:00,68.03,68.08,67.94,68.04,9322.0,68.03,68.08,67.94,68.04,9322.0
2018-03-07 14:10:00,68.09,68.21,68.06,68.12,7446.0,68.09,68.21,68.06,68.12,7446.0
2018-03-07 14:20:00,68.08,68.1,67.96,67.99,11545.0,68.08,68.1,67.96,67.99,11545.0
2018-03-07 14:30:00,67.97,68.17,67.97,68.08,13356.0,67.97,68.17,67.97,68.08,13356.0
2018-03-07 14:40:00,68.06,68.08,67.86,67.91,10772.0,68.06,68.08,67.86,67.91,10772.0
2018-03-07 14:50:00,67.94,68.02,67.86,67.97,20001.0,67.94,68.02,67.86,67.97,20001.0
2018-03-07 15:00:00,67.98,68.06,67.88,67.88,12283.0,67.98,68.06,67.88,67.88,12283.0
2018-03-07 15:10:00,67.84,67.94,67.73,67.79,20903.0,67.84,67.94,67.73,67.79,20903.0
2018-03-07 15:20:00,67.78,68.0,67.73,67.99,16420.0,67.78,68.0,67.73,67.99,16420.0
2018-03-07 15:30:00,68.01,68.06,67.82,67.9,22343.0,68.01,68.06,67.82,67.9,22343.0
2018-03-07 15:40:00,67.95,68.01,67.79,67.82,38379.0,67.95,68.01,67.79,67.82,38379.0
2018-03-07 15:50:00,67.8,67.97,67.77,67.97,71917.0,67.8,67.97,67.77,67.97,71917.0
2018-03-08 09:30:00,68.01,68.64,67.71,68.47,28877.0,68.01,68.64,67.71,68.47,28877.0
2018-03-08 09:40:00,68.41,68.45,67.76,67.84,21251.0,68.41,68.45,67.76,67.84,21251.0
2018-03-08 09:50:00,67.87,68.02,67.45,67.69,25540.0,67.87,68.02,67.45,67.69,25540.0
2018-03-08 10:00:00,67.66,67.66,67.12,67.13,20331.0,67.66,67.66,67.12,67.13,20331.0
2018-03-08 10:10:00,67.24,67.54,67.23,67.44,13848.0,67.24,67.54,67.23,67.44,13848.0
2018-03-08 10:20:00,67.46,67.49,67.35,67.35,9240.0,67.46,67.49,67.35,67.35,9240.0
2018-03-08 10:30:00,67.35,67.56,67.31,67.4,8819.0,67.35,67.56,67.31,67.4,8819.0
2018-03-08 10:40:00,67.35,67.69,67.25,67.59,10637.0,67.35,67.69,67.25,67.59,10637.0
2018-03-08 10:50:00,67.6,67.68,67.45,67.53,8410.0,67.6,67.68,67.45,67.53,8410.0
2018-03-08 11:00:00,67.58,67.77,67.46,67.76,9400.0,67.58,67.77,67.46,67.76,9400.0
2018-03-08 11:10:00,67.76,67.96,67.75,67.87,7305.0,67.76,67.96,67.75,67.87,7305.0
2018-03-08 11:20:00,67.8,67.93,67.77,67.86,12566.0,67.8,67.93,67.77,67.86,12566.0
2018-03-08 11:30:00,67.81,67.81,67.45,67.45,16743.0,67.81,67.81,67.45,67.45,16743.0
2018-03-08 11:40:00,67.51,67.59,67.3,67.3,5968.0,67.51,67.59,67.3,67.3,5968.0
2018-03-08 11:50:00,67.31,67.73,67.31,67.73,10648.0,67.31,67.73,67.31,67.73,10648.0
2018-03-08 12:00:00,67.73,67.77,67.42,67.46,3972.0,67.73,67.77,67.42,67.46,3972.0
2018-03-08 12:10:00,67.39,67.48,67.34,67.48,7245.0,67.39,67.48,67.34,67.48,7245.0
2018-03-08 12:20:00,67.58,67.66,67.5,67.6,5305.0,67.58,67.66,67.5,67.6,5305.0
2018-03-08 12:30:00,67.63,67.68,67.53,67.67,4700.0,67.63,67.68,67.53,67.67,4700.0
2018-03-08 12:40:00,67.66,67.69,67.56,67.62,5104.0,67.66,67.69,67.56,67.62,5104.0
2018-03-08 12:50:00,67.59,67.66,67.54,67.61,16591.0,67.59,67.66,67.54,67.61,16591.0
2018-03-08 13:00:00,67.63,67.67,67.33,67.33,35909.0,67.63,67.67,67.33,67.33,35909.0
2018-03-08 13:10:00,67.39,67.52,67.15,67.23,42320.0,67.39,67.52,67.15,67.23,42320.0
2018-03-08 13:20:00,67.23,67.23,67.01,67.19,27131.0,67.23,67.23,67.01,67.19,27131.0
2018-03-08 13:30:00,67.16,67.25,67.12,67.18,10767.0,67.16,67.25,67.12,67.18,10767.0
2018-03-08 13:40:00,67.21,67.3,67.16,67.29,7996.0,67.21,67.3,67.16,67.29,7996.0
2018-03-08 13:50:00,67.29,67.44,67.2,67.2,26645.0,67.29,67.44,67.2,67.2,26645.0
2018-03-08 14:00:00,67.2,67.4,67.12,67.36,17954.0,67.2,67.4,67.12,67.36,17954.0
2018-03-08 14:10:00,67.35,67.45,67.29,67.37,10377.0,67.35,67.45,67.29,67.37,10377.0
2018-03-08 14:20:00,67.37,67.6,67.36,67.57,33323.0,67.37,67.6,67.36,67.57,33323.0
2018-03-08 14:30:00,67.55,67.55,67.31,67.46,11944.0,67.55,67.55,67.31,67.46,11944.0
2018-03-08 14:40:00,67.4,67.49,67.35,67.47,19027.0,67.4,67.49,67.35,67.47,19027.0
2018-03-08 14:50:00,67.51,67.56,67.39,67.5,22348.0,67.51,67.56,67.39,67.5,22348.0
2018-03-08 15:00:00,67.5,67.73,67.5,67.65,8229.0,67.5,67.73,67.5,67.65,8229.0
2018-03-08 15:10:00,67.67,67.89,67.59,67.88,16537.0,67.67,67.89,67.59,67.88,16537.0
2018-03-08 15:20:00,67.89,67.91,67.73,67.85,18631.0,67.89,67.91,67.73,67.85,18631.0
2018-03-08 15:30:00,67.79,67.81,67.63,67.7,16554.0,67.79,67.81,67.63,67.7,16554.0
2018-03-08 15:40:00,67.69,67.73,67.59,67.72,18488.0,67.69,67.73,67.59,67.72,18488.0
2018-03-08 15:50:00,67.74,67.79,67.63,67.69,61895.0,67.74,67.79,67.63,67.69,61895.0
2018-03-09 09:30:00,68.05,68.44,67.59,67.63,59099.0,68.05,68.44,67.59,67.63,59099.0
2018-03-09 09:40:00,67.58,67.83,67.43,67.67,36973.0,67.58,67.83,67.43,67.67,36973.0
2018-03-09 09:50:00,67.77,68.12,67.76,68.05,33947.0,67.77,68.12,67.76,68.05,33947.0
2018-03-09 10:00:00,68.12,68.15,67.88,67.88,19350.0,68.12,68.15,67.88,67.88,19350.0
2018-03-09 10:10:00,67.88,67.88,67.62,67.69,16727.0,67.88,67.88,67.62,67.69,16727.0
2018-03-09 10:20:00,67.72,67.72,67.42,67.44,21320.0,67.72,67.72,67.42,67.44,21320.0
2018-03-09 10:30:00,67.51,67.83,67.41,67.78,21070.0,67.51,67.83,67.41,67.78,21070.0
2018-03-09 10:40:00,67.84,68.03,67.79,67.87,10893.0,67.84,68.03,67.79,67.87,10893.0
2018-03-09 10:50:00,67.95,67.99,67.73,67.88,10578.0,67.95,67.99,67.73,67.88,10578.0
2018-03-09 11:00:00,67.95,68.02,67.75,67.78,13199.0,67.95,68.02,67.75,67.78,13199.0
2018-03-09 11:10:00,67.81,68.02,67.75,67.95,9352.0,67.81,68.02,67.75,67.95,9352.0
2018-03-09 11:20:00,67.96,68.03,67.8,67.87,12910.0,67.96,68.03,67.8,67.87,12910.0
2018-03-09 11:30:00,67.9,67.94,67.79,67.81,8835.0,67.9,67.94,67.79,67.81,8835.0
2018-03-09 11:40:00,67.81,67.89,67.73,67.89,6275.0,67.81,67.89,67.73,67.89,6275.0
2018-03-09 11:50:00,67.9,67.96,67.77,67.77,9178.0,67.9,67.96,67.77,67.77,9178.0
2018-03-09 12:00:00,67.82,68.02,67.82,67.98,5947.0,67.82,68.02,67.82,67.98,5947.0
2018-03-09 12:10:00,68.0,68.0,67.88,67.89,7000.0,68.0,68.0,67.88,67.89,7000.0
2018-03-09 12:20:00,67.93,67.95,67.78,67.78,7788.0,67.93,67.95,67.78,67.78,7788.0
2018-03-09 12:30:00,67.78,67.8,67.6,67.68,9464.0,67.78,67.8,67.6,67.68,9464.0
2018-03-09 12:40:00,67.66,67.74,67.64,67.66,6957.0,67.66,67.74,67.64,67.66,6957.0
2018-03-09 12:50:00,67.68,67.78,67.54,67.78,12400.0,67.68,67.78,67.54,67.78,12400.0
2018-03-09 13:00:00,67.72,67.82,67.71,67.74,10924.0,67.72,67.82,67.71,67.74,10924.0
2018-03-09 13:10:00,67.74,67.83,67.7,67.77,10598.0,67.74,67.83,67.7,67.77,10598.0
2018-03-09 13:20:00,67.76,67.78,67.68,67.73,12172.0,67.76,67.78,67.68,67.73,12172.0
2018-03-09 13:30:00,67.74,67.82,67.61,67.72,16674.0,67.74,67.82,67.61,67.72,16674.0
2018-03-09 13:40:00,67.71,67.88,67.67,67.85,11726.0,67.71,67.88,67.67,67.85,11726.0
2018-03-09 13:50:00,67.81,67.9,67.81,67.9,4526.0,67.81,67.9,67.81,67.9,4526.0
2018-03-09 14:00:00,67.91,67.91,67.71,67.74,12867.0,67.91,67.91,67.71,67.74,12867.0
2018-03-09 14:10:00,67.74,67.87,67.69,67.84,12873.0,67.74,67.87,67.69,67.84,12873.0
2018-03-09 14:20:00,67.86,67.88,67.67,67.78,7754.0,67.86,67.88,67.67,67.78,7754.0
2018-03-09 14:30:00,67.75,67.85,67.72,67.77,7194.0,67.75,67.85,67.72,67.77,7194.0
2018-03-09 14:40:00,67.82,67.87,67.68,67.77,6894.0,67.82,67.87,67.68,67.77,6894.0
2018-03-09 14:50:00,67.79,67.8,67.7,67.75,8014.0,67.79,67.8,67.7,67.75,8014.0
2018-03-09 15:00:00,67.74,67.84,67.74,67.78,6608.0,67.74,67.84,67.74,67.78,6608.0
2018-03-09 15:10:00,67.78,67.85,67.74,67.75,8755.0,67.78,67.85,67.74,67.75,8755.0
2018-03-09 15:20:00,67.74,67.83,67.72,67.77,21339.0,67.74,67.83,67.72,67.77,21339.0
2018-03-09 15:30:00,67.83,67.92,67.81,67.82,12443.0,67.83,67.92,67.81,67.82,12443.0
2018-03-09 15:40:00,67.86,67.9,67.81,67.85,24977.0,67.86,67.9,67.81,67.85,24977.0
2018-03-09 15:50:00,67.85,67.94,67.84,67.91,69567.0,67.85,67.94,67.84,67.91,69567.0
2018-03-12 09:30:00,68.12,68.69,68.01,68.43,45997.0,68.12,68.69,68.01,68.43,45997.0
2018-03-12 09:40:00,68.48,69.52,68.28,69.41,115277.0,68.48,69.52,68.28,69.41,115277.0
2018-03-12 09:50:00,69.44,69.53,69.16,69.16,57252.0,69.44,69.53,69.16,69.16,57252.0
2018-03-12 10:00:00,69.2,69.48,69.1,69.38,28074.0,69.2,69.48,69.1,69.38,28074.0
2018-03-12 10:10:00,69.38,69.4,69.16,69.29,22049.0,69.38,69.4,69.16,69.29,22049.0
2018-03-12 10:20:00,69.31,69.44,69.26,69.28,24417.0,69.31,69.44,69.26,69.28,24417.0
2018-03-12 10:30:00,69.34,69.45,69.22,69.33,16750.0,69.34,69.45,69.22,69.33,16750.0
2018-03-12 10:40:00,69.26,69.34,68.98,69.09,29547.0,69.26,69.34,68.98,69.09,29547.0
2018-03-12 10:50:00,69.16,69.33,69.02,69.31,15758.0,69.16,69.33,69.02,69.31,15758.0
2018-03-12 11:00:00,69.31,69.4,69.08,69.1,13012.0,69.31,69.4,69.08,69.1,13012.0
2018-03-12 11:10:00,69.12,69.28,69.06,69.27,16412.0,69.12,69.28,69.06,69.27,16412.0
2018-03-12 11:20:00,69.26,69.27,69.11,69.14,16416.0,69.26,69.27,69.11,69.14,16416.0
2018-03-12 11:30:00,69.16,69.5,69.13,69.4,31432.0,69.16,69.5,69.13,69.4,31432.0
2018-03-12 11:40:00,69.42,69.71,69.4,69.63,51518.0,69.42,69.71,69.4,69.63,51518.0
2018-03-12 11:50:00,69.67,69.67,69.53,69.61,17421.0,69.67,69.67,69.53,69.61,17421.0
2018-03-12 12:00:00,69.66,69.71,69.48,69.65,19604.0,69.66,69.71,69.48,69.65,19604.0
2018-03-12 12:10:00,69.63,70.03,69.63,69.84,93402.0,69.63,70.03,69.63,69.84,93402.0
2018-03-12 12:20:00,69.86,69.9,69.64,69.86,18485.0,69.86,69.9,69.64,69.86,18485.0
2018-03-12 12:30:00,69.87,70.0,69.85,69.88,18076.0,69.87,70.0,69.85,69.88,18076.0
2018-03-12 12:40:00,69.89,69.92,69.67,69.87,11763.0,69.89,69.92,69.67,69.87,11763.0
2018-03-12 12:50:00,69.85,70.04,69.83,69.92,26536.0,69.85,70.04,69.83,69.92,26536.0
2018-03-12 13:00:00,69.93,70.03,69.9,70.02,11865.0,69.93,70.03,69.9,70.02,11865.0
2018-03-12 13:10:00,70.05,70.15,69.96,70.13,32195.0,70.05,70.15,69.96,70.13,32195.0
2018-03-12 13:20:00,70.13,70.2,69.99,70.08,20089.0,70.13,70.2,69.99,70.08,20089.0
2018-03-12 13:30:00,70.07,70.2,70.01,70.1,12285.0,70.07,70.2,70.01,70.1,12285.0
2018-03-12 13:40:00,70.09,70.22,70.06,70.16,17152.0,70.09,70.22,70.06,70.16,17152.0
2018-03-12 13:50:00,70.13,70.13,69.92,70.08,12260.0,70.13,70.13,69.92,70.08,12260.0
2018-03-12 14:00:00,70.04,70.36,70.04,70.17,19079.0,70.04,70.36,70.04,70.17,19079.0
2018-03-12 14:10:00,70.16,70.57,70.05,70.53,56000.0,70.16,70.57,70.05,70.53,56000.0
2018-03-12 14:20:00,70.53,70.75,70.52,70.69,46183.0,70.53,70.75,70.52,70.69,46183.0
2018-03-12 14:30:00,70.69,70.73,70.26,70.38,41952.0,70.69,70.73,70.26,70.38,41952.0
2018-03-12 14:40:00,70.41,70.41,70.11,70.33,25580.0,70.41,70.41,70.11,70.33,25580.0
2018-03-12 14:50:00,70.33,70.33,70.08,70.14,44422.0,70.33,70.33,70.08,70.14,44422.0
2018-03-12 15:00:00,70.18,70.35,70.17,70.32,14151.0,70.18,70.35,70.17,70.32,14151.0
2018-03-12 15:10:00,70.33,70.37,70.16,70.25,21710.0,70.33,70.37,70.16,70.25,21710.0
2018-03-12 15:20:00,70.25,70.36,70.24,70.33,23731.0,70.25,70.36,70.24,70.33,23731.0
2018-03-12 15:30:00,70.33,70.33,70.14,70.25,41220.0,70.33,70.33,70.14,70.25,41220.0
2018-03-12 15:40:00,70.26,70.37,70.23,70.37,38895.0,70.26,70.37,70.23,70.37,38895.0
2018-03-12 15:50:00,70.36,70.36,70.04,70.05,97958.0,70.36,70.36,70.04,70.05,97958.0
2018-03-13 09:30:00,70.48,70.48,69.67,69.8,85200.0,70.48,70.48,69.67,69.8,85200.0
2018-03-13 09:40:00,69.85,69.89,69.26,69.38,41127.0,69.85,69.89,69.26,69.38,41127.0
2018-03-13 09:50:00,69.38,70.25,69.32,70.2,44316.0,69.38,70.25,69.32,70.2,44316.0
2018-03-13 10:00:00,70.2,70.57,70.17,70.36,36390.0,70.2,70.57,70.17,70.36,36390.0
2018-03-13 10:10:00,70.32,70.37,70.06,70.25,12880.0,70.32,70.37,70.06,70.25,12880.0
2018-03-13 10:20:00,70.27,70.27,70.04,70.05,14945.0,70.27,70.27,70.04,70.05,14945.0
2018-03-13 10:30:00,70.05,70.06,69.6,69.61,21038.0,70.05,70.06,69.6,69.61,21038.0
2018-03-13 10:40:00,69.63,70.02,69.62,69.92,16979.0,69.63,70.02,69.62,69.92,16979.0
2018-03-13 10:50:00,69.93,70.05,69.66,70.0,17785.0,69.93,70.05,69.66,70.0,17785.0
2018-03-13 11:00:00,69.97,70.0,69.42,69.5,20617.0,69.97,70.0,69.42,69.5,20617.0
2018-03-13 11:10:00,69.48,69.59,69.3,69.45,10432.0,69.48,69.59,69.3,69.45,10432.0
2018-03-13 11:20:00,69.46,69.67,69.28,69.28,18611.0,69.46,69.67,69.28,69.28,18611.0
2018-03-13 11:30:00,69.32,69.66,69.32,69.65,16764.0,69.32,69.66,69.32,69.65,16764.0
2018-03-13 11:40:00,69.65,69.92,69.59,69.89,15472.0,69.65,69.92,69.59,69.89,15472.0
2018-03-13 11:50:00,69.96,70.0,69.5,69.79,21653.0,69.96,70.0,69.5,69.79,21653.0
2018-03-13 12:00:00,69.75,69.75,69.11,69.14,34645.0,69.75,69.75,69.11,69.14,34645.0
2018-03-13 12:10:00,69.18,69.33,69.11,69.31,8880.0,69.18,69.33,69.11,69.31,8880.0
2018-03-13 12:20:00,69.37,69.43,69.2,69.24,7596.0,69.37,69.43,69.2,69.24,7596.0
2018-03-13 12:30:00,69.27,69.57,69.27,69.57,7744.0,69.27,69.57,69.27,69.57,7744.0
2018-03-13 12:40:00,69.59,69.73,69.47,69.69,5369.0,69.59,69.73,69.47,69.69,5369.0
2018-03-13 12:50:00,69.72,69.85,69.71,69.71,4781.0,69.72,69.85,69.71,69.71,4781.0
2018-03-13 13:00:00,69.75,69.79,69.7,69.74,3439.0,69.75,69.79,69.7,69.74,3439.0
2018-03-13 13:10:00,69.77,69.81,69.7,69.77,3956.0,69.77,69.81,69.7,69.77,3956.0
2018-03-13 13:20:00,69.78,69.83,69.73,69.82,15089.0,69.78,69.83,69.73,69.82,15089.0
2018-03-13 13:30:00,69.83,69.9,69.8,69.89,6000.0,69.83,69.9,69.8,69.89,6000.0
2018-03-13 13:40:00,69.91,69.91,69.69,69.76,8406.0,69.91,69.91,69.69,69.76,8406.0
2018-03-13 13:50:00,69.72,69.81,69.69,69.75,3600.0,69.72,69.81,69.69,69.75,3600.0
2018-03-13 14:00:00,69.74,69.77,69.56,69.61,5999.0,69.74,69.77,69.56,69.61,5999.0
2018-03-13 14:10:00,69.61,69.61,69.35,69.6,14468.0,69.61,69.61,69.35,69.6,14468.0
2018-03-13 14:20:00,69.6,69.63,69.29,69.31,18176.0,69.6,69.63,69.29,69.31,18176.0
2018-03-13 14:30:00,69.31,69.47,69.31,69.35,6709.0,69.31,69.47,69.31,69.35,6709.0
2018-03-13 14:40:00,69.35,69.43,69.29,69.29,7413.0,69.35,69.43,69.29,69.29,7413.0
2018-03-13 14:50:00,69.3,69.35,69.13,69.35,13403.0,69.3,69.35,69.13,69.35,13403.0
2018-03-13 15:00:00,69.35,69.36,69.14,69.24,13794.0,69.35,69.36,69.14,69.24,13794.0
2018-03-13 15:10:00,69.23,69.31,69.16,69.24,13019.0,69.23,69.31,69.16,69.24,13019.0
2018-03-13 15:20:00,69.23,69.23,68.94,69.01,28163.0,69.23,69.23,68.94,69.01,28163.0
2018-03-13 15:30:00,69.04,69.07,68.69,68.77,29892.0,69.04,69.07,68.69,68.77,29892.0
2018-03-13 15:40:00,68.76,69.02,68.72,68.92,32829.0,68.76,69.02,68.72,68.92,32829.0
2018-03-13 15:50:00,68.92,69.22,68.92,69.14,81236.0,68.92,69.22,68.92,69.14,81236.0
2018-03-14 09:30:00,69.2,69.75,68.96,69.0,57190.0,69.2,69.75,68.96,69.0,57190.0
2018-03-14 09:40:00,68.93,69.29,68.86,69.04,4700.0,68.93,69.29,68.86,69.04,4700.0
2018-03-14 09:50:00,68.98,69.09,68.86,69.0,15445.0,68.98,69.09,68.86,69.0,15445.0
2018-03-14 10:00:00,69.02,69.33,69.0,69.3,7919.0,69.02,69.33,69.0,69.3,7919.0
2018-03-14 10:10:00,69.22,69.22,68.85,68.92,10200.0,69.22,69.22,68.85,68.92,10200.0
2018-03-14 10:20:00,68.94,69.05,68.77,68.92,20962.0,68.94,69.05,68.77,68.92,20962.0
2018-03-14 10:30:00,68.92,68.93,68.5,68.56,48227.0,68.92,68.93,68.5,68.56,48227.0
2018-03-14 10:40:00,68.56,68.98,68.54,68.96,7232.0,68.56,68.98,68.54,68.96,7232.0
2018-03-14 10:50:00,68.95,68.96,68.8,68.87,6903.0,68.95,68.96,68.8,68.87,6903.0
2018-03-14 11:00:00,68.94,69.11,68.8,69.0,58691.0,68.94,69.11,68.8,69.0,58691.0
2018-03-14 11:10:00,68.97,69.0,68.78,68.9,24806.0,68.97,69.0,68.78,68.9,24806.0
2018-03-14 11:20:00,68.91,68.97,68.71,68.84,33507.0,68.91,68.97,68.71,68.84,33507.0
2018-03-14 11:30:00,68.84,68.97,68.75,68.95,72345.0,68.84,68.97,68.75,68.95,72345.0
2018-03-14 11:40:00,68.89,68.98,68.84,68.94,49679.0,68.89,68.98,68.84,68.94,49679.0
2018-03-14 11:50:00,68.94,69.18,68.94,69.06,17656.0,68.94,69.18,68.94,69.06,17656.0
2018-03-14 12:00:00,69.09,69.2,69.06,69.14,10970.0,69.09,69.2,69.06,69.14,10970.0
2018-03-14 12:10:00,69.16,69.32,69.06,69.31,20565.0,69.16,69.32,69.06,69.31,20565.0
2018-03-14 12:20:00,69.32,69.54,69.27,69.5,13430.0,69.32,69.54,69.27,69.5,13430.0
2018-03-14 12:30:00,69.54,69.63,69.41,69.57,9120.0,69.54,69.63,69.41,69.57,9120.0
2018-03-14 12:40:00,69.58,69.77,69.52,69.72,15755.0,69.58,69.77,69.52,69.72,15755.0
2018-03-14 12:50:00,69.75,69.86,69.72,69.8,7447.0,69.75,69.86,69.72,69.8,7447.0
2018-03-14 13:00:00,69.8,69.81,69.65,69.69,3840.0,69.8,69.81,69.65,69.69,3840.0
2018-03-14 13:10:00,69.7,69.74,69.53,69.67,35236.0,69.7,69.74,69.53,69.67,35236.0
2018-03-14 13:20:00,69.69,69.85,69.67,69.81,8612.0,69.69,69.85,69.67,69.81,8612.0
2018-03-14 13:30:00,69.85,69.89,69.76,69.86,11514.0,69.85,69.89,69.76,69.86,11514.0
2018-03-14 13:40:00,69.91,69.99,69.9,69.98,6020.0,69.91,69.99,69.9,69.98,6020.0
2018-03-14 13:50:00,69.98,70.07,69.91,69.91,19031.0,69.98,70.07,69.91,69.91,19031.0
2018-03-14 14:00:00,69.89,69.89,69.73,69.78,13569.0,69.89,69.89,69.73,69.78,13569.0
2018-03-14 14:10:00,69.78,69.78,69.58,69.58,9824.0,69.78,69.78,69.58,69.58,9824.0
2018-03-14 14:20:00,69.61,69.65,69.27,69.42,26256.0,69.61,69.65,69.27,69.42,26256.0
2018-03-14 14:30:00,69.4,69.53,69.16,69.23,15012.0,69.4,69.53,69.16,69.23,15012.0
2018-03-14 14:40:00,69.2,69.34,69.12,69.18,16794.0,69.2,69.34,69.12,69.18,16794.0
2018-03-14 14:50:00,69.14,69.4,69.14,69.35,10012.0,69.14,69.4,69.14,69.35,10012.0
2018-03-14 15:00:00,69.4,69.42,69.28,69.31,12590.0,69.4,69.42,69.28,69.31,12590.0
2018-03-14 15:10:00,69.29,69.36,69.24,69.31,10912.0,69.29,69.36,69.24,69.31,10912.0
2018-03-14 15:20:00,69.32,69.32,69.2,69.27,8329.0,69.32,69.32,69.2,69.27,8329.0
2018-03-14 15:30:00,69.27,69.39,69.24,69.34,26074.0,69.27,69.39,69.24,69.34,26074.0
2018-03-14 15:40:00,69.34,69.43,69.3,69.38,16378.0,69.34,69.43,69.3,69.38,16378.0
2018-03-14 15:50:00,69.38,69.58,69.38,69.53,79749.0,69.38,69.58,69.38,69.53,79749.0
2018-03-15 09:30:00,69.58,69.58,69.28,69.49,15012.0,69.58,69.58,69.28,69.49,15012.0
2018-03-15 09:40:00,69.3,69.45,68.78,68.81,25553.0,69.3,69.45,68.78,68.81,25553.0
2018-03-15 09:50:00,68.75,69.15,68.73,68.9,18536.0,68.75,69.15,68.73,68.9,18536.0
2018-03-15 10:00:00,68.96,69.21,68.92,69.21,14574.0,68.96,69.21,68.92,69.21,14574.0
2018-03-15 10:10:00,69.26,69.38,69.13,69.14,14689.0,69.26,69.38,69.13,69.14,14689.0
2018-03-15 10:20:00,69.05,69.07,68.94,68.94,7328.0,69.05,69.07,68.94,68.94,7328.0
2018-03-15 10:30:00,68.94,68.95,68.74,68.79,10054.0,68.94,68.95,68.74,68.79,10054.0
2018-03-15 10:40:00,68.78,68.79,68.62,68.77,10599.0,68.78,68.79,68.62,68.77,10599.0
2018-03-15 10:50:00,68.78,68.93,68.62,68.89,19087.0,68.78,68.93,68.62,68.89,19087.0
2018-03-15 11:00:00,68.89,69.1,68.89,69.09,6597.0,68.89,69.1,68.89,69.09,6597.0
2018-03-15 11:10:00,69.09,69.23,69.06,69.09,8129.0,69.09,69.23,69.06,69.09,8129.0
2018-03-15 11:20:00,69.09,69.18,68.97,69.11,9227.0,69.09,69.18,68.97,69.11,9227.0
2018-03-15 11:30:00,69.08,69.11,68.9,68.94,8145.0,69.08,69.11,68.9,68.94,8145.0
2018-03-15 11:40:00,68.98,69.03,68.91,69.0,9042.0,68.98,69.03,68.91,69.0,9042.0
2018-03-15 11:50:00,68.93,68.96,68.78,68.93,10805.0,68.93,68.96,68.78,68.93,10805.0
2018-03-15 12:00:00,68.92,69.03,68.92,68.92,14851.0,68.92,69.03,68.92,68.92,14851.0
2018-03-15 12:10:00,68.92,68.96,68.86,68.94,7009.0,68.92,68.96,68.86,68.94,7009.0
2018-03-15 12:20:00,68.95,68.95,68.85,68.85,10415.0,68.95,68.95,68.85,68.85,10415.0
2018-03-15 12:30:00,68.89,68.89,68.63,68.63,10986.0,68.89,68.89,68.63,68.63,10986.0
2018-03-15 12:40:00,68.65,68.79,68.62,68.62,4728.0,68.65,68.79,68.62,68.62,4728.0
2018-03-15 12:50:00,68.66,68.75,68.61,68.71,9646.0,68.66,68.75,68.61,68.71,9646.0
2018-03-15 13:00:00,68.7,68.8,68.68,68.74,5200.0,68.7,68.8,68.68,68.74,5200.0
2018-03-15 13:10:00,68.72,68.76,68.6,68.64,7910.0,68.72,68.76,68.6,68.64,7910.0
2018-03-15 13:20:00,68.66,68.75,68.61,68.7,7067.0,68.66,68.75,68.61,68.7,7067.0
2018-03-15 13:30:00,68.69,68.75,68.6,68.72,8073.0,68.69,68.75,68.6,68.72,8073.0
2018-03-15 13:40:00,68.71,68.72,68.54,68.68,22195.0,68.71,68.72,68.54,68.68,22195.0
2018-03-15 13:50:00,68.68,68.74,68.58,68.6,37497.0,68.68,68.74,68.58,68.6,37497.0
2018-03-15 14:00:00,68.58,68.73,68.51,68.69,33938.0,68.58,68.73,68.51,68.69,33938.0
2018-03-15 14:10:00,68.7,68.72,68.6,68.72,10910.0,68.7,68.72,68.6,68.72,10910.0
2018-03-15 14:20:00,68.66,68.74,68.58,68.63,5100.0,68.66,68.74,68.58,68.63,5100.0
2018-03-15 14:30:00,68.63,68.66,68.36,68.36,10235.0,68.63,68.66,68.36,68.36,10235.0
2018-03-15 14:40:00,68.36,68.55,68.36,68.51,12325.0,68.36,68.55,68.36,68.51,12325.0
2018-03-15 14:50:00,68.55,68.65,68.42,68.65,13715.0,68.55,68.65,68.42,68.65,13715.0
2018-03-15 15:00:00,68.63,68.65,68.51,68.51,5954.0,68.63,68.65,68.51,68.51,5954.0
2018-03-15 15:10:00,68.54,68.59,68.5,68.53,6944.0,68.54,68.59,68.5,68.53,6944.0
2018-03-15 15:20:00,68.54,68.59,68.53,68.57,11610.0,68.54,68.59,68.53,68.57,11610.0
2018-03-15 15:30:00,68.56,68.58,68.45,68.56,13834.0,68.56,68.58,68.45,68.56,13834.0
2018-03-15 15:40:00,68.58,68.72,68.55,68.7,32800.0,68.58,68.72,68.55,68.7,32800.0
2018-03-15 15:50:00,68.7,68.82,68.68,68.73,83723.0,68.7,68.82,68.68,68.73,83723.0
2018-03-16 09:30:00,69.37,71.3,69.3,71.3,308716.0,69.37,71.3,69.3,71.3,308716.0
2018-03-16 09:40:00,71.27,71.77,70.89,71.75,138895.0,71.27,71.77,70.89,71.75,138895.0
2018-03-16 09:50:00,71.75,72.37,71.73,71.8,222089.0,71.75,72.37,71.73,71.8,222089.0
2018-03-16 10:00:00,71.8,72.22,71.65,71.71,126678.0,71.8,72.22,71.65,71.71,126678.0
2018-03-16 10:10:00,71.67,72.2,71.5,71.89,110186.0,71.67,72.2,71.5,71.89,110186.0
2018-03-16 10:20:00,71.88,72.0,71.4,71.55,56112.0,71.88,72.0,71.4,71.55,56112.0
2018-03-16 10:30:00,71.62,71.89,71.49,71.49,37698.0,71.62,71.89,71.49,71.49,37698.0
2018-03-16 10:40:00,71.49,71.51,71.02,71.21,58002.0,71.49,71.51,71.02,71.21,58002.0
2018-03-16 10:50:00,71.28,71.41,71.01,71.2,41422.0,71.28,71.41,71.01,71.2,41422.0
2018-03-16 11:00:00,71.18,71.52,71.18,71.33,34755.0,71.18,71.52,71.18,71.33,34755.0
2018-03-16 11:10:00,71.33,71.47,70.94,71.16,60844.0,71.33,71.47,70.94,71.16,60844.0
2018-03-16 11:20:00,71.2,71.5,71.14,71.5,37552.0,71.2,71.5,71.14,71.5,37552.0
2018-03-16 11:30:00,71.53,71.73,71.37,71.64,41606.0,71.53,71.73,71.37,71.64,41606.0
2018-03-16 11:40:00,71.67,71.67,71.25,71.3,19185.0,71.67,71.67,71.25,71.3,19185.0
2018-03-16 11:50:00,71.24,71.46,71.07,71.21,76229.0,71.24,71.46,71.07,71.21,76229.0
2018-03-16 12:00:00,71.19,71.3,70.74,70.89,78914.0,71.19,71.3,70.74,70.89,78914.0
2018-03-16 12:10:00,70.89,71.29,70.78,71.27,51123.0,70.89,71.29,70.78,71.27,51123.0
2018-03-16 12:20:00,71.24,71.48,71.17,71.41,30932.0,71.24,71.48,71.17,71.41,30932.0
2018-03-16 12:30:00,71.45,71.62,71.31,71.32,20813.0,71.45,71.62,71.31,71.32,20813.0
2018-03-16 12:40:00,71.3,71.31,71.15,71.31,12714.0,71.3,71.31,71.15,71.31,12714.0
2018-03-16 12:50:00,71.31,71.31,71.04,71.15,26210.0,71.31,71.31,71.04,71.15,26210.0
2018-03-16 13:00:00,71.12,71.16,70.82,70.85,24732.0,71.12,71.16,70.82,70.85,24732.0
2018-03-16 13:10:00,70.84,70.96,70.83,70.96,19418.0,70.84,70.96,70.83,70.96,19418.0
2018-03-16 13:20:00,70.95,71.04,70.92,70.98,7014.0,70.95,71.04,70.92,70.98,7014.0
2018-03-16 13:30:00,70.98,70.98,70.73,70.81,26950.0,70.98,70.98,70.73,70.81,26950.0
2018-03-16 13:40:00,70.81,70.81,70.5,70.51,47217.0,70.81,70.81,70.5,70.51,47217.0
2018-03-16 13:50:00,70.5,70.68,70.4,70.68,28455.0,70.5,70.68,70.4,70.68,28455.0
2018-03-16 14:00:00,70.7,70.71,70.53,70.54,18537.0,70.7,70.71,70.53,70.54,18537.0
2018-03-16 14:10:00,70.57,70.75,70.48,70.71,25127.0,70.57,70.75,70.48,70.71,25127.0
2018-03-16 14:20:00,70.72,70.86,70.7,70.71,22266.0,70.72,70.86,70.7,70.71,22266.0
2018-03-16 14:30:00,70.73,70.73,70.58,70.65,15234.0,70.73,70.73,70.58,70.65,15234.0
2018-03-16 14:40:00,70.68,70.68,70.51,70.54,14099.0,70.68,70.68,70.51,70.54,14099.0
2018-03-16 14:50:00,70.59,70.65,70.49,70.53,12439.0,70.59,70.65,70.49,70.53,12439.0
2018-03-16 15:00:00,70.57,70.59,70.5,70.53,8139.0,70.57,70.59,70.5,70.53,8139.0
2018-03-16 15:10:00,70.52,70.52,70.28,70.41,32602.0,70.52,70.52,70.28,70.41,32602.0
2018-03-16 15:20:00,70.41,70.46,70.34,70.43,18983.0,70.41,70.46,70.34,70.43,18983.0
2018-03-16 15:30:00,70.44,70.51,70.38,70.46,21020.0,70.44,70.51,70.38,70.46,21020.0
2018-03-16 15:40:00,70.47,70.47,70.17,70.23,54709.0,70.47,70.47,70.17,70.23,54709.0
2018-03-16 15:50:00,70.23,70.25,69.84,69.87,259341.0,70.23,70.25,69.84,69.87,259341.0
2018-03-19 09:30:00,69.53,71.2,69.3,71.13,103397.0,69.53,71.2,69.3,71.13,103397.0
2018-03-19 09:40:00,71.02,71.5,71.0,71.34,63249.0,71.02,71.5,71.0,71.34,63249.0
2018-03-19 09:50:00,71.33,71.44,70.8,71.02,51276.0,71.33,71.44,70.8,71.02,51276.0
2018-03-19 10:00:00,70.96,71.18,70.85,70.99,64297.0,70.96,71.18,70.85,70.99,64297.0
2018-03-19 10:10:00,70.99,70.99,70.44,70.52,29482.0,70.99,70.99,70.44,70.52,29482.0
2018-03-19 10:20:00,70.53,71.0,70.43,70.97,59395.0,70.53,71.0,70.43,70.97,59395.0
2018-03-19 10:30:00,70.93,71.24,70.91,71.04,36373.0,70.93,71.24,70.91,71.04,36373.0
2018-03-19 10:40:00,70.98,71.03,70.71,70.76,37526.0,70.98,71.03,70.71,70.76,37526.0
2018-03-19 10:50:00,70.73,70.73,70.44,70.52,25016.0,70.73,70.73,70.44,70.52,25016.0
2018-03-19 11:00:00,70.5,70.59,70.41,70.48,27317.0,70.5,70.59,70.41,70.48,27317.0
2018-03-19 11:10:00,70.52,70.69,70.48,70.6,23866.0,70.52,70.69,70.48,70.6,23866.0
2018-03-19 11:20:00,70.57,70.64,70.46,70.55,20643.0,70.57,70.64,70.46,70.55,20643.0
2018-03-19 11:30:00,70.54,70.59,70.31,70.33,36367.0,70.54,70.59,70.31,70.33,36367.0
2018-03-19 11:40:00,70.3,70.41,70.15,70.17,29725.0,70.3,70.41,70.15,70.17,29725.0
2018-03-19 11:50:00,70.18,70.28,70.06,70.19,11500.0,70.18,70.28,70.06,70.19,11500.0
2018-03-19 12:00:00,70.16,70.34,70.06,70.15,31356.0,70.16,70.34,70.06,70.15,31356.0
2018-03-19 12:10:00,70.17,70.38,70.11,70.38,30772.0,70.17,70.38,70.11,70.38,30772.0
2018-03-19 12:20:00,70.37,70.46,70.33,70.44,18512.0,70.37,70.46,70.33,70.44,18512.0
2018-03-19 12:30:00,70.45,70.53,70.34,70.47,16310.0,70.45,70.53,70.34,70.47,16310.0
2018-03-19 12:40:00,70.48,70.49,70.11,70.15,18218.0,70.48,70.49,70.11,70.15,18218.0
2018-03-19 12:50:00,70.13,70.36,70.12,70.3,22510.0,70.13,70.36,70.12,70.3,22510.0
2018-03-19 13:00:00,70.27,70.39,70.17,70.29,32357.0,70.27,70.39,70.17,70.29,32357.0
2018-03-19 13:10:00,70.24,70.39,70.15,70.27,20592.0,70.24,70.39,70.15,70.27,20592.0
2018-03-19 13:20:00,70.3,70.55,70.19,70.55,25303.0,70.3,70.55,70.19,70.55,25303.0
2018-03-19 13:30:00,70.52,70.93,70.52,70.92,22120.0,70.52,70.93,70.52,70.92,22120.0
2018-03-19 13:40:00,70.89,70.94,70.75,70.87,17923.0,70.89,70.94,70.75,70.87,17923.0
2018-03-19 13:50:00,70.84,70.87,70.75,70.87,12112.0,70.84,70.87,70.75,70.87,12112.0
2018-03-19 14:00:00,70.84,71.0,70.83,70.91,22710.0,70.84,71.0,70.83,70.91,22710.0
2018-03-19 14:10:00,70.91,71.09,70.87,70.93,23670.0,70.91,71.09,70.87,70.93,23670.0
2018-03-19 14:20:00,70.94,70.97,70.76,70.85,22692.0,70.94,70.97,70.76,70.85,22692.0
2018-03-19 14:30:00,70.85,70.91,70.61,70.66,23715.0,70.85,70.91,70.61,70.66,23715.0
2018-03-19 14:40:00,70.66,70.9,70.59,70.8,13590.0,70.66,70.9,70.59,70.8,13590.0
2018-03-19 14:50:00,70.81,71.03,70.7,70.99,15828.0,70.81,71.03,70.7,70.99,15828.0
2018-03-19 15:00:00,70.98,71.12,70.86,70.94,21593.0,70.98,71.12,70.86,70.94,21593.0
2018-03-19 15:10:00,70.97,71.15,70.93,71.08,27761.0,70.97,71.15,70.93,71.08,27761.0
2018-03-19 15:20:00,71.08,71.16,70.96,71.03,24678.0,71.08,71.16,70.96,71.03,24678.0
2018-03-19 15:30:00,71.03,71.1,70.99,71.04,38695.0,71.03,71.1,70.99,71.04,38695.0
2018-03-19 15:40:00,71.03,71.29,71.01,71.15,66003.0,71.03,71.29,71.01,71.15,66003.0
2018-03-19 15:50:00,71.15,71.36,71.07,71.26,130404.0,71.15,71.36,71.07,71.26,130404.0
2018-03-20 09:30:00,71.41,71.43,70.78,71.18,54440.0,71.41,71.43,70.78,71.18,54440.0
2018-03-20 09:40:00,71.25,71.48,71.24,71.45,29990.0,71.25,71.48,71.24,71.45,29990.0
2018-03-20 09:50:00,71.41,71.41,71.09,71.2,28374.0,71.41,71.41,71.09,71.2,28374.0
2018-03-20 10:00:00,71.19,71.74,71.18,71.74,31889.0,71.19,71.74,71.18,71.74,31889.0
2018-03-20 10:10:00,71.76,72.02,71.62,71.88,108279.0,71.76,72.02,71.62,71.88,108279.0
2018-03-20 10:20:00,71.9,72.0,71.45,71.57,49778.0,71.9,72.0,71.45,71.57,49778.0
2018-03-20 10:30:00,71.59,71.84,71.56,71.78,23175.0,71.59,71.84,71.56,71.78,23175.0
2018-03-20 10:40:00,71.75,72.05,71.69,71.85,38722.0,71.75,72.05,71.69,71.85,38722.0
2018-03-20 10:50:00,71.88,71.91,71.72,71.9,16240.0,71.88,71.91,71.72,71.9,16240.0
2018-03-20 11:00:00,71.91,71.93,71.72,71.79,18094.0,71.91,71.93,71.72,71.79,18094.0
2018-03-20 11:10:00,71.81,72.04,71.76,72.01,20695.0,71.81,72.04,71.76,72.01,20695.0
2018-03-20 11:20:00,72.03,72.38,72.01,72.16,24840.0,72.03,72.38,72.01,72.16,24840.0
2018-03-20 11:30:00,72.21,72.22,72.0,72.11,18010.0,72.21,72.22,72.0,72.11,18010.0
2018-03-20 11:40:00,72.1,72.1,71.84,71.93,18407.0,72.1,72.1,71.84,71.93,18407.0
2018-03-20 11:50:00,71.96,72.09,71.93,72.07,14447.0,71.96,72.09,71.93,72.07,14447.0
2018-03-20 12:00:00,72.06,72.06,71.94,72.01,12895.0,72.06,72.06,71.94,72.01,12895.0
2018-03-20 12:10:00,72.05,72.24,72.01,72.18,15289.0,72.05,72.24,72.01,72.18,15289.0
2018-03-20 12:20:00,72.18,72.35,72.18,72.21,19729.0,72.18,72.35,72.18,72.21,19729.0
2018-03-20 12:30:00,72.18,72.46,72.16,72.42,31069.0,72.18,72.46,72.16,72.42,31069.0
2018-03-20 12:40:00,72.41,72.47,72.32,72.44,21667.0,72.41,72.47,72.32,72.44,21667.0
2018-03-20 12:50:00,72.43,72.65,72.38,72.56,81721.0,72.43,72.65,72.38,72.56,81721.0
2018-03-20 13:00:00,72.58,72.67,72.46,72.6,57821.0,72.58,72.67,72.46,72.6,57821.0
2018-03-20 13:10:00,72.59,72.76,72.55,72.73,26266.0,72.59,72.76,72.55,72.73,26266.0
2018-03-20 13:20:00,72.68,72.69,72.57,72.65,14709.0,72.68,72.69,72.57,72.65,14709.0
2018-03-20 13:30:00,72.63,72.69,72.58,72.67,22446.0,72.63,72.69,72.58,72.67,22446.0
2018-03-20 13:40:00,72.67,72.69,72.42,72.49,21834.0,72.67,72.69,72.42,72.49,21834.0
2018-03-20 13:50:00,72.47,72.51,72.34,72.47,22102.0,72.47,72.51,72.34,72.47,22102.0
2018-03-20 14:00:00,72.42,72.6,72.38,72.49,25500.0,72.42,72.6,72.38,72.49,25500.0
2018-03-20 14:10:00,72.49,72.77,72.49,72.73,30100.0,72.49,72.77,72.49,72.73,30100.0
2018-03-20 14:20:00,72.72,72.73,72.58,72.67,40282.0,72.72,72.73,72.58,72.67,40282.0
2018-03-20 14:30:00,72.68,72.71,72.63,72.68,15036.0,72.68,72.71,72.63,72.68,15036.0
2018-03-20 14:40:00,72.68,73.05,72.68,73.05,58118.0,72.68,73.05,72.68,73.05,58118.0
2018-03-20 14:50:00,73.03,73.1,72.95,73.09,26183.0,73.03,73.1,72.95,73.09,26183.0
2018-03-20 15:00:00,73.11,73.12,72.84,72.9,39899.0,73.11,73.12,72.84,72.9,39899.0
2018-03-20 15:10:00,72.92,73.0,72.85,72.86,26152.0,72.92,73.0,72.85,72.86,26152.0
2018-03-20 15:20:00,72.87,73.07,72.84,73.01,32947.0,72.87,73.07,72.84,73.01,32947.0
2018-03-20 15:30:00,73.01,73.01,72.88,72.91,49522.0,73.01,73.01,72.88,72.91,49522.0
2018-03-20 15:40:00,72.92,73.06,72.92,72.95,56146.0,72.92,73.06,72.92,72.95,56146.0
2018-03-20 15:50:00,72.95,73.09,72.81,73.01,99175.0,72.95,73.09,72.81,73.01,99175.0
2018-03-21 09:30:00,72.99,73.24,72.01,72.19,101806.0,72.99,73.24,72.01,72.19,101806.0
2018-03-21 09:40:00,72.22,72.76,71.95,72.67,39691.0,72.22,72.76,71.95,72.67,39691.0
2018-03-21 09:50:00,72.67,73.38,72.58,73.38,52467.0,72.67,73.38,72.58,73.38,52467.0
2018-03-21 10:00:00,73.4,73.85,73.37,73.72,52068.0,73.4,73.85,73.37,73.72,52068.0
2018-03-21 10:10:00,73.72,73.98,73.71,73.86,29609.0,73.72,73.98,73.71,73.86,29609.0
2018-03-21 10:20:00,73.85,73.89,73.71,73.79,20882.0,73.85,73.89,73.71,73.79,20882.0
2018-03-21 10:30:00,73.76,73.98,73.73,73.88,20270.0,73.76,73.98,73.73,73.88,20270.0
2018-03-21 10:40:00,73.9,74.53,73.87,74.27,121239.0,73.9,74.53,73.87,74.27,121239.0
2018-03-21 10:50:00,74.31,74.47,73.92,74.13,82419.0,74.31,74.47,73.92,74.13,82419.0
2018-03-21 11:00:00,74.15,74.28,73.97,74.18,44374.0,74.15,74.28,73.97,74.18,44374.0
2018-03-21 11:10:00,74.13,74.2,73.98,74.08,18064.0,74.13,74.2,73.98,74.08,18064.0
2018-03-21 11:20:00,74.03,74.3,74.0,74.3,18297.0,74.03,74.3,74.0,74.3,18297.0
2018-03-21 11:30:00,74.26,74.37,74.14,74.19,20468.0,74.26,74.37,74.14,74.19,20468.0
2018-03-21 11:40:00,74.17,74.17,73.9,74.06,18152.0,74.17,74.17,73.9,74.06,18152.0
2018-03-21 11:50:00,74.08,74.16,73.99,74.11,14381.0,74.08,74.16,73.99,74.11,14381.0
2018-03-21 12:00:00,74.11,74.2,74.08,74.15,74600.0,74.11,74.2,74.08,74.15,74600.0
2018-03-21 12:10:00,74.15,74.45,74.14,74.45,22601.0,74.15,74.45,74.14,74.45,22601.0
2018-03-21 12:20:00,74.48,74.49,74.34,74.4,29179.0,74.48,74.49,74.34,74.4,29179.0
2018-03-21 12:30:00,74.39,74.42,73.95,74.05,33125.0,74.39,74.42,73.95,74.05,33125.0
2018-03-21 12:40:00,74.07,74.21,74.07,74.18,10838.0,74.07,74.21,74.07,74.18,10838.0
2018-03-21 12:50:00,74.21,74.34,74.21,74.3,8048.0,74.21,74.34,74.21,74.3,8048.0
2018-03-21 13:00:00,74.31,74.36,74.29,74.35,11144.0,74.31,74.36,74.29,74.35,11144.0
2018-03-21 13:10:00,74.33,74.35,74.07,74.07,20355.0,74.33,74.35,74.07,74.07,20355.0
2018-03-21 13:20:00,74.07,74.16,74.01,74.12,14742.0,74.07,74.16,74.01,74.12,14742.0
2018-03-21 13:30:00,74.13,74.28,74.12,74.19,28372.0,74.13,74.28,74.12,74.19,28372.0
2018-03-21 13:40:00,74.19,74.36,74.17,74.34,29981.0,74.19,74.36,74.17,74.34,29981.0
2018-03-21 13:50:00,74.37,74.49,74.33,74.45,32231.0,74.37,74.49,74.33,74.45,32231.0
2018-03-21 14:00:00,74.48,74.68,74.3,74.4,38702.0,74.48,74.68,74.3,74.4,38702.0
2018-03-21 14:10:00,74.38,74.53,74.25,74.41,20397.0,74.38,74.53,74.25,74.41,20397.0
2018-03-21 14:20:00,74.38,74.44,74.02,74.23,72320.0,74.38,74.44,74.02,74.23,72320.0
2018-03-21 14:30:00,74.11,74.27,74.01,74.07,32939.0,74.11,74.27,74.01,74.07,32939.0
2018-03-21 14:40:00,74.03,74.22,73.96,74.21,34424.0,74.03,74.22,73.96,74.21,34424.0
2018-03-21 14:50:00,74.15,74.18,73.83,73.91,124401.0,74.15,74.18,73.83,73.91,124401.0
2018-03-21 15:00:00,73.91,74.05,73.74,73.89,26287.0,73.91,74.05,73.74,73.89,26287.0
2018-03-21 15:10:00,73.89,74.11,73.75,73.92,27432.0,73.89,74.11,73.75,73.92,27432.0
2018-03-21 15:20:00,73.92,74.06,73.82,73.91,20902.0,73.92,74.06,73.82,73.91,20902.0
2018-03-21 15:30:00,73.87,74.13,73.79,74.07,25891.0,73.87,74.13,73.79,74.07,25891.0
2018-03-21 15:40:00,74.07,74.16,73.94,73.95,25715.0,74.07,74.16,73.94,73.95,25715.0
2018-03-21 15:50:00,73.94,73.95,73.85,73.88,99235.0,73.94,73.95,73.85,73.88,99235.0
2018-03-22 09:30:00,72.94,73.07,72.26,72.51,85419.0,72.94,73.07,72.26,72.51,85419.0
2018-03-22 09:40:00,72.53,73.68,72.47,73.59,73632.0,72.53,73.68,72.47,73.59,73632.0
2018-03-22 09:50:00,73.61,73.73,73.56,73.67,17621.0,73.61,73.73,73.56,73.67,17621.0
2018-03-22 10:00:00,73.63,73.7,73.31,73.41,64010.0,73.63,73.7,73.31,73.41,64010.0
2018-03-22 10:10:00,73.44,73.52,73.25,73.48,25851.0,73.44,73.52,73.25,73.48,25851.0
2018-03-22 10:20:00,73.5,73.56,73.36,73.4,16517.0,73.5,73.56,73.36,73.4,16517.0
2018-03-22 10:30:00,73.38,73.38,73.16,73.24,21324.0,73.38,73.38,73.16,73.24,21324.0
2018-03-22 10:40:00,73.25,73.44,73.11,73.31,24731.0,73.25,73.44,73.11,73.31,24731.0
2018-03-22 10:50:00,73.32,73.39,72.61,72.61,67462.0,73.32,73.39,72.61,72.61,67462.0
2018-03-22 11:00:00,72.62,72.87,72.42,72.64,145815.0,72.62,72.87,72.42,72.64,145815.0
2018-03-22 11:10:00,72.64,72.69,72.26,72.44,37930.0,72.64,72.69,72.26,72.44,37930.0
2018-03-22 11:20:00,72.41,72.41,71.9,72.06,41457.0,72.41,72.41,71.9,72.06,41457.0
2018-03-22 11:30:00,72.08,72.2,71.82,72.06,32087.0,72.08,72.2,71.82,72.06,32087.0
2018-03-22 11:40:00,72.0,72.14,71.9,72.04,26092.0,72.0,72.14,71.9,72.04,26092.0
2018-03-22 11:50:00,72.02,72.23,71.95,72.17,21814.0,72.02,72.23,71.95,72.17,21814.0
2018-03-22 12:00:00,72.17,72.49,72.16,72.45,32496.0,72.17,72.49,72.16,72.45,32496.0
2018-03-22 12:10:00,72.47,72.86,72.4,72.84,17386.0,72.47,72.86,72.4,72.84,17386.0
2018-03-22 12:20:00,72.81,72.96,72.8,72.92,23147.0,72.81,72.96,72.8,72.92,23147.0
2018-03-22 12:30:00,72.97,73.0,72.81,72.89,14960.0,72.97,73.0,72.81,72.89,14960.0
2018-03-22 12:40:00,72.88,73.07,72.87,73.01,16051.0,72.88,73.07,72.87,73.01,16051.0
2018-03-22 12:50:00,73.0,73.15,72.99,73.08,14458.0,73.0,73.15,72.99,73.08,14458.0
2018-03-22 13:00:00,73.06,73.06,72.88,72.96,7849.0,73.06,73.06,72.88,72.96,7849.0
2018-03-22 13:10:00,72.94,73.13,72.94,73.01,5845.0,72.94,73.13,72.94,73.01,5845.0
2018-03-22 13:20:00,72.99,73.44,72.97,73.41,16257.0,72.99,73.44,72.97,73.41,16257.0
2018-03-22 13:30:00,73.38,73.47,73.21,73.35,13228.0,73.38,73.47,73.21,73.35,13228.0
2018-03-22 13:40:00,73.3,73.36,73.22,73.23,5867.0,73.3,73.36,73.22,73.23,5867.0
2018-03-22 13:50:00,73.27,73.27,73.11,73.18,9048.0,73.27,73.27,73.11,73.18,9048.0
2018-03-22 14:00:00,73.21,73.23,72.91,72.91,6847.0,73.21,73.23,72.91,72.91,6847.0
2018-03-22 14:10:00,72.92,73.11,72.92,73.05,7575.0,72.92,73.11,72.92,73.05,7575.0
2018-03-22 14:20:00,73.03,73.07,72.81,72.81,11241.0,73.03,73.07,72.81,72.81,11241.0
2018-03-22 14:30:00,72.75,72.98,72.74,72.92,11650.0,72.75,72.98,72.74,72.92,11650.0
2018-03-22 14:40:00,72.88,73.02,72.81,72.99,23643.0,72.88,73.02,72.81,72.99,23643.0
2018-03-22 14:50:00,72.99,73.07,72.8,72.83,8239.0,72.99,73.07,72.8,72.83,8239.0
2018-03-22 15:00:00,72.85,72.94,72.81,72.82,21219.0,72.85,72.94,72.81,72.82,21219.0
2018-03-22 15:10:00,72.83,72.86,72.45,72.47,17864.0,72.83,72.86,72.45,72.47,17864.0
2018-03-22 15:20:00,72.46,72.69,72.46,72.56,25451.0,72.46,72.69,72.46,72.56,25451.0
2018-03-22 15:30:00,72.55,72.66,72.45,72.57,43071.0,72.55,72.66,72.45,72.57,43071.0
2018-03-22 15:40:00,72.56,72.64,72.35,72.4,55410.0,72.56,72.64,72.35,72.4,55410.0
2018-03-22 15:50:00,72.38,72.42,72.08,72.09,103671.0,72.38,72.42,72.08,72.09,103671.0
2018-03-23 09:30:00,72.01,72.21,70.71,71.04,133087.0,72.01,72.21,70.71,71.04,133087.0
2018-03-23 09:40:00,71.14,71.14,70.57,70.98,71000.0,71.14,71.14,70.57,70.98,71000.0
2018-03-23 09:50:00,71.05,71.65,70.92,71.37,37464.0,71.05,71.65,70.92,71.37,37464.0
2018-03-23 10:00:00,71.47,71.47,70.87,71.09,32804.0,71.47,71.47,70.87,71.09,32804.0
2018-03-23 10:10:00,70.98,71.18,70.8,71.0,40961.0,70.98,71.18,70.8,71.0,40961.0
2018-03-23 10:20:00,70.98,71.16,70.73,71.07,22440.0,70.98,71.16,70.73,71.07,22440.0
2018-03-23 10:30:00,71.08,71.39,70.99,71.27,20891.0,71.08,71.39,70.99,71.27,20891.0
2018-03-23 10:40:00,71.3,71.5,71.24,71.45,35238.0,71.3,71.5,71.24,71.45,35238.0
2018-03-23 10:50:00,71.45,71.67,71.34,71.64,25310.0,71.45,71.67,71.34,71.64,25310.0
2018-03-23 11:00:00,71.69,71.69,71.52,71.53,23259.0,71.69,71.69,71.52,71.53,23259.0
2018-03-23 11:10:00,71.5,71.55,71.2,71.23,32437.0,71.5,71.55,71.2,71.23,32437.0
2018-03-23 11:20:00,71.23,71.27,71.04,71.07,18848.0,71.23,71.27,71.04,71.07,18848.0
2018-03-23 11:30:00,71.04,71.33,71.02,71.22,18844.0,71.04,71.33,71.02,71.22,18844.0
2018-03-23 11:40:00,71.19,71.25,71.07,71.07,23888.0,71.19,71.25,71.07,71.07,23888.0
2018-03-23 11:50:00,71.06,71.07,70.57,70.59,25258.0,71.06,71.07,70.57,70.59,25258.0
2018-03-23 12:00:00,70.62,71.04,70.62,71.03,43854.0,70.62,71.04,70.62,71.03,43854.0
2018-03-23 12:10:00,71.0,71.18,70.89,71.11,34830.0,71.0,71.18,70.89,71.11,34830.0
2018-03-23 12:20:00,71.09,71.27,71.09,71.25,9045.0,71.09,71.27,71.09,71.25,9045.0
2018-03-23 12:30:00,71.28,71.36,71.12,71.18,12213.0,71.28,71.36,71.12,71.18,12213.0
2018-03-23 12:40:00,71.13,71.15,70.99,71.06,18889.0,71.13,71.15,70.99,71.06,18889.0
2018-03-23 12:50:00,71.05,71.08,70.94,70.98,13197.0,71.05,71.08,70.94,70.98,13197.0
2018-03-23 13:00:00,70.94,71.26,70.89,71.25,15290.0,70.94,71.26,70.89,71.25,15290.0
2018-03-23 13:10:00,71.27,71.4,71.16,71.4,44465.0,71.27,71.4,71.16,71.4,44465.0
2018-03-23 13:20:00,71.44,71.56,71.42,71.42,9099.0,71.44,71.56,71.42,71.42,9099.0
2018-03-23 13:30:00,71.43,71.55,71.39,71.43,10150.0,71.43,71.55,71.39,71.43,10150.0
2018-03-23 13:40:00,71.42,71.53,71.39,71.5,15985.0,71.42,71.53,71.39,71.5,15985.0
2018-03-23 13:50:00,71.56,71.74,71.53,71.58,13982.0,71.56,71.74,71.53,71.58,13982.0
2018-03-23 14:00:00,71.56,71.72,71.47,71.54,8528.0,71.56,71.72,71.47,71.54,8528.0
2018-03-23 14:10:00,71.55,71.58,71.38,71.43,21477.0,71.55,71.58,71.38,71.43,21477.0
2018-03-23 14:20:00,71.46,71.48,71.37,71.4,13934.0,71.46,71.48,71.37,71.4,13934.0
2018-03-23 14:30:00,71.38,71.39,71.2,71.22,19135.0,71.38,71.39,71.2,71.22,19135.0
2018-03-23 14:40:00,71.21,71.26,70.98,70.98,20782.0,71.21,71.26,70.98,70.98,20782.0
2018-03-23 14:50:00,70.94,71.02,70.67,70.7,29010.0,70.94,71.02,70.67,70.7,29010.0
2018-03-23 15:00:00,70.72,70.77,70.56,70.71,37028.0,70.72,70.77,70.56,70.71,37028.0
2018-03-23 15:10:00,70.68,71.16,70.66,71.04,31053.0,70.68,71.16,70.66,71.04,31053.0
2018-03-23 15:20:00,71.01,71.1,70.81,70.83,21437.0,71.01,71.1,70.81,70.83,21437.0
2018-03-23 15:30:00,70.82,70.86,70.66,70.78,43071.0,70.82,70.86,70.66,70.78,43071.0
2018-03-23 15:40:00,70.75,70.87,70.64,70.7,45633.0,70.75,70.87,70.64,70.7,45633.0
2018-03-23 15:50:00,70.69,70.88,70.64,70.65,131826.0,70.69,70.88,70.64,70.65,131826.0
2018-03-26 09:30:00,71.85,72.24,71.51,71.79,36197.0,71.85,72.24,71.51,71.79,36197.0
2018-03-26 09:40:00,71.7,71.82,71.29,71.4,30371.0,71.7,71.82,71.29,71.4,30371.0
2018-03-26 09:50:00,71.41,71.77,71.36,71.58,29089.0,71.41,71.77,71.36,71.58,29089.0
2018-03-26 10:00:00,71.66,71.98,71.66,71.92,22218.0,71.66,71.98,71.66,71.92,22218.0
2018-03-26 10:10:00,71.91,72.19,71.9,71.97,21591.0,71.91,72.19,71.9,71.97,21591.0
2018-03-26 10:20:00,72.0,72.09,71.75,71.75,10585.0,72.0,72.09,71.75,71.75,10585.0
2018-03-26 10:30:00,71.66,71.86,71.54,71.85,8357.0,71.66,71.86,71.54,71.85,8357.0
2018-03-26 10:40:00,71.84,72.04,71.79,71.86,22222.0,71.84,72.04,71.79,71.86,22222.0
2018-03-26 10:50:00,71.82,72.18,71.73,72.07,24945.0,71.82,72.18,71.73,72.07,24945.0
2018-03-26 11:00:00,72.08,72.23,71.79,71.81,57486.0,72.08,72.23,71.79,71.81,57486.0
2018-03-26 11:10:00,71.86,72.05,71.55,71.64,24371.0,71.86,72.05,71.55,71.64,24371.0
2018-03-26 11:20:00,71.64,72.31,71.63,72.2,43078.0,71.64,72.31,71.63,72.2,43078.0
2018-03-26 11:30:00,72.19,72.54,72.19,72.53,15563.0,72.19,72.54,72.19,72.53,15563.0
2018-03-26 11:40:00,72.51,72.67,72.41,72.42,19414.0,72.51,72.67,72.41,72.42,19414.0
2018-03-26 11:50:00,72.42,72.55,72.17,72.3,8600.0,72.42,72.55,72.17,72.3,8600.0
2018-03-26 12:00:00,72.28,72.52,72.07,72.52,18797.0,72.28,72.52,72.07,72.52,18797.0
2018-03-26 12:10:00,72.5,72.61,72.5,72.57,16492.0,72.5,72.61,72.5,72.57,16492.0
2018-03-26 12:20:00,72.61,72.83,72.58,72.73,16337.0,72.61,72.83,72.58,72.73,16337.0
2018-03-26 12:30:00,72.71,72.74,72.5,72.54,11311.0,72.71,72.74,72.5,72.54,11311.0
2018-03-26 12:40:00,72.55,72.64,72.45,72.45,8156.0,72.55,72.64,72.45,72.45,8156.0
2018-03-26 12:50:00,72.46,72.58,72.45,72.53,6567.0,72.46,72.58,72.45,72.53,6567.0
2018-03-26 13:00:00,72.46,72.61,72.43,72.46,7194.0,72.46,72.61,72.43,72.46,7194.0
2018-03-26 13:10:00,72.51,72.85,72.51,72.8,9160.0,72.51,72.85,72.51,72.8,9160.0
2018-03-26 13:20:00,72.82,73.03,72.8,72.96,21423.0,72.82,73.03,72.8,72.96,21423.0
2018-03-26 13:30:00,73.0,73.0,72.83,72.89,9124.0,73.0,73.0,72.83,72.89,9124.0
2018-03-26 13:40:00,72.96,73.06,72.88,73.05,10344.0,72.96,73.06,72.88,73.05,10344.0
2018-03-26 13:50:00,73.08,73.08,72.86,73.04,11290.0,73.08,73.08,72.86,73.04,11290.0
2018-03-26 14:00:00,73.05,73.13,72.95,73.13,9511.0,73.05,73.13,72.95,73.13,9511.0
2018-03-26 14:10:00,73.09,73.26,73.09,73.24,10433.0,73.09,73.26,73.09,73.24,10433.0
2018-03-26 14:20:00,73.26,73.4,73.18,73.4,71209.0,73.26,73.4,73.18,73.4,71209.0
2018-03-26 14:30:00,73.4,73.75,73.4,73.68,51532.0,73.4,73.75,73.4,73.68,51532.0
2018-03-26 14:40:00,73.69,73.87,73.6,73.65,32249.0,73.69,73.87,73.6,73.65,32249.0
2018-03-26 14:50:00,73.63,73.91,73.63,73.71,19564.0,73.63,73.91,73.63,73.71,19564.0
2018-03-26 15:00:00,73.75,73.94,73.71,73.93,25554.0,73.75,73.94,73.71,73.93,25554.0
2018-03-26 15:10:00,73.93,74.09,73.83,74.09,38499.0,73.93,74.09,73.83,74.09,38499.0
2018-03-26 15:20:00,74.09,74.12,73.91,74.09,39947.0,74.09,74.12,73.91,74.09,39947.0
2018-03-26 15:30:00,74.09,74.22,73.66,73.87,69077.0,74.09,74.22,73.66,73.87,69077.0
2018-03-26 15:40:00,73.88,74.13,73.78,74.07,80474.0,73.88,74.13,73.78,74.07,80474.0
2018-03-26 15:50:00,74.04,74.12,73.96,74.01,103549.0,74.04,74.12,73.96,74.01,103549.0
2018-03-27 09:30:00,74.1,74.5,73.62,74.02,80729.0,74.1,74.5,73.62,74.02,80729.0
2018-03-27 09:40:00,73.96,74.05,73.12,73.27,84120.0,73.96,74.05,73.12,73.27,84120.0
2018-03-27 09:50:00,73.28,73.91,73.26,73.91,24144.0,73.28,73.91,73.26,73.91,24144.0
2018-03-27 10:00:00,73.82,73.87,73.68,73.81,29006.0,73.82,73.87,73.68,73.81,29006.0
2018-03-27 10:10:00,73.75,73.8,73.7,73.8,53505.0,73.75,73.8,73.7,73.8,53505.0
2018-03-27 10:20:00,73.8,74.16,73.74,74.07,19880.0,73.8,74.16,73.74,74.07,19880.0
2018-03-27 10:30:00,74.04,74.49,74.04,74.46,26583.0,74.04,74.49,74.04,74.46,26583.0
2018-03-27 10:40:00,74.5,74.59,74.16,74.2,31279.0,74.5,74.59,74.16,74.2,31279.0
2018-03-27 10:50:00,74.2,74.25,73.93,73.93,16495.0,74.2,74.25,73.93,73.93,16495.0
2018-03-27 11:00:00,73.91,73.98,73.71,73.89,16825.0,73.91,73.98,73.71,73.89,16825.0
2018-03-27 11:10:00,73.9,73.93,73.62,73.82,14122.0,73.9,73.93,73.62,73.82,14122.0
2018-03-27 11:20:00,73.83,73.94,73.68,73.78,16932.0,73.83,73.94,73.68,73.78,16932.0
2018-03-27 11:30:00,73.79,73.95,73.76,73.95,8495.0,73.79,73.95,73.76,73.95,8495.0
2018-03-27 11:40:00,73.94,74.24,73.92,74.2,12698.0,73.94,74.24,73.92,74.2,12698.0
2018-03-27 11:50:00,74.2,74.24,74.11,74.12,13188.0,74.2,74.24,74.11,74.12,13188.0
2018-03-27 12:00:00,74.08,74.17,73.9,73.99,11934.0,74.08,74.17,73.9,73.99,11934.0
2018-03-27 12:10:00,74.02,74.1,73.93,73.99,8610.0,74.02,74.1,73.93,73.99,8610.0
2018-03-27 12:20:00,73.97,73.99,73.59,73.6,22700.0,73.97,73.99,73.59,73.6,22700.0
2018-03-27 12:30:00,73.53,73.61,73.18,73.29,30984.0,73.53,73.61,73.18,73.29,30984.0
2018-03-27 12:40:00,73.29,73.39,73.14,73.33,8829.0,73.29,73.39,73.14,73.33,8829.0
2018-03-27 12:50:00,73.31,73.47,73.19,73.44,15186.0,73.31,73.47,73.19,73.44,15186.0
2018-03-27 13:00:00,73.41,73.48,73.33,73.42,8342.0,73.41,73.48,73.33,73.42,8342.0
2018-03-27 13:10:00,73.37,73.56,73.3,73.37,10027.0,73.37,73.56,73.3,73.37,10027.0
2018-03-27 13:20:00,73.38,73.4,73.09,73.13,15968.0,73.38,73.4,73.09,73.13,15968.0
2018-03-27 13:30:00,73.11,73.14,72.92,73.03,17851.0,73.11,73.14,72.92,73.03,17851.0
2018-03-27 13:40:00,73.03,73.09,72.85,72.94,9263.0,73.03,73.09,72.85,72.94,9263.0
2018-03-27 13:50:00,72.84,72.88,72.43,72.73,29975.0,72.84,72.88,72.43,72.73,29975.0
2018-03-27 14:00:00,72.69,72.69,72.17,72.17,22654.0,72.69,72.69,72.17,72.17,22654.0
2018-03-27 14:10:00,72.17,72.5,72.14,72.44,24253.0,72.17,72.5,72.14,72.44,24253.0
2018-03-27 14:20:00,72.44,72.44,72.04,72.05,15157.0,72.44,72.44,72.04,72.05,15157.0
2018-03-27 14:30:00,72.07,72.34,71.96,72.31,30811.0,72.07,72.34,71.96,72.31,30811.0
2018-03-27 14:40:00,72.34,72.51,72.13,72.18,12125.0,72.34,72.51,72.13,72.18,12125.0
2018-03-27 14:50:00,72.23,72.27,71.91,71.97,17806.0,72.23,72.27,71.91,71.97,17806.0
2018-03-27 15:00:00,71.99,72.04,71.63,71.73,37767.0,71.99,72.04,71.63,71.73,37767.0
2018-03-27 15:10:00,71.78,72.02,71.65,71.97,25246.0,71.78,72.02,71.65,71.97,25246.0
2018-03-27 15:20:00,71.95,71.95,71.5,71.52,32116.0,71.95,71.95,71.5,71.52,32116.0
2018-03-27 15:30:00,71.55,71.7,71.25,71.47,49379.0,71.55,71.7,71.25,71.47,49379.0
2018-03-27 15:40:00,71.45,71.55,71.16,71.28,60039.0,71.45,71.55,71.16,71.28,60039.0
2018-03-27 15:50:00,71.27,71.62,71.19,71.51,101787.0,71.27,71.62,71.19,71.51,101787.0
2018-03-28 09:30:00,71.33,71.61,71.07,71.08,42645.0,71.33,71.61,71.07,71.08,42645.0
2018-03-28 09:40:00,71.07,71.26,70.72,71.2,118802.0,71.07,71.26,70.72,71.2,118802.0
2018-03-28 09:50:00,71.24,71.76,71.12,71.58,46920.0,71.24,71.76,71.12,71.58,46920.0
2018-03-28 10:00:00,71.63,72.17,71.44,71.74,34482.0,71.63,72.17,71.44,71.74,34482.0
2018-03-28 10:10:00,71.69,71.83,71.3,71.41,16340.0,71.69,71.83,71.3,71.41,16340.0
2018-03-28 10:20:00,71.45,71.53,70.79,70.97,26511.0,71.45,71.53,70.79,70.97,26511.0
2018-03-28 10:30:00,71.13,71.4,70.88,70.93,19300.0,71.13,71.4,70.88,70.93,19300.0
2018-03-28 10:40:00,70.86,70.86,70.45,70.67,33351.0,70.86,70.86,70.45,70.67,33351.0
2018-03-28 10:50:00,70.66,70.88,70.46,70.78,19940.0,70.66,70.88,70.46,70.78,19940.0
2018-03-28 11:00:00,70.86,71.04,70.48,70.62,24002.0,70.86,71.04,70.48,70.62,24002.0
2018-03-28 11:10:00,70.68,70.77,70.17,70.47,35866.0,70.68,70.77,70.17,70.47,35866.0
2018-03-28 11:20:00,70.47,70.47,70.03,70.03,34918.0,70.47,70.47,70.03,70.03,34918.0
2018-03-28 11:30:00,70.07,70.31,69.75,70.22,55900.0,70.07,70.31,69.75,70.22,55900.0
2018-03-28 11:40:00,70.08,70.52,70.07,70.28,19919.0,70.08,70.52,70.07,70.28,19919.0
2018-03-28 11:50:00,70.21,70.23,69.92,69.97,8931.0,70.21,70.23,69.92,69.97,8931.0
2018-03-28 12:00:00,70.01,70.35,70.0,70.26,14309.0,70.01,70.35,70.0,70.26,14309.0
2018-03-28 12:10:00,70.35,70.82,70.34,70.76,18855.0,70.35,70.82,70.34,70.76,18855.0
2018-03-28 12:20:00,70.83,70.92,70.39,70.4,21724.0,70.83,70.92,70.39,70.4,21724.0
2018-03-28 12:30:00,70.49,70.58,70.34,70.48,7811.0,70.49,70.58,70.34,70.48,7811.0
2018-03-28 12:40:00,70.5,70.61,70.36,70.36,5753.0,70.5,70.61,70.36,70.36,5753.0
2018-03-28 12:50:00,70.32,70.4,70.03,70.05,12026.0,70.32,70.4,70.03,70.05,12026.0
2018-03-28 13:00:00,70.03,70.19,69.85,70.19,27860.0,70.03,70.19,69.85,70.19,27860.0
2018-03-28 13:10:00,70.18,70.23,69.88,69.96,14329.0,70.18,70.23,69.88,69.96,14329.0
2018-03-28 13:20:00,69.97,70.42,69.88,70.18,8875.0,69.97,70.42,69.88,70.18,8875.0
2018-03-28 13:30:00,70.3,70.3,70.03,70.27,16031.0,70.3,70.3,70.03,70.27,16031.0
2018-03-28 13:40:00,70.2,70.58,70.12,70.47,18827.0,70.2,70.58,70.12,70.47,18827.0
2018-03-28 13:50:00,70.43,70.43,70.09,70.12,12130.0,70.43,70.43,70.09,70.12,12130.0
2018-03-28 14:00:00,70.12,70.22,69.77,69.86,22826.0,70.12,70.22,69.77,69.86,22826.0
2018-03-28 14:10:00,69.93,70.02,69.65,69.92,15885.0,69.93,70.02,69.65,69.92,15885.0
2018-03-28 14:20:00,69.97,70.11,69.75,69.78,12221.0,69.97,70.11,69.75,69.78,12221.0
2018-03-28 14:30:00,69.66,70.12,69.66,70.09,19381.0,69.66,70.12,69.66,70.09,19381.0
2018-03-28 14:40:00,70.11,70.14,69.51,69.63,44067.0,70.11,70.14,69.51,69.63,44067.0
2018-03-28 14:50:00,69.64,69.69,69.29,69.3,25852.0,69.64,69.69,69.29,69.3,25852.0
2018-03-28 15:00:00,69.27,69.36,68.89,68.9,34121.0,69.27,69.36,68.89,68.9,34121.0
2018-03-28 15:10:00,68.93,69.29,68.82,69.09,53650.0,68.93,69.29,68.82,69.09,53650.0
2018-03-28 15:20:00,69.11,69.23,69.0,69.21,31895.0,69.11,69.23,69.0,69.21,31895.0
2018-03-28 15:30:00,69.2,69.64,69.11,69.59,36860.0,69.2,69.64,69.11,69.59,36860.0
2018-03-28 15:40:00,69.58,69.58,69.21,69.33,52861.0,69.58,69.58,69.21,69.33,52861.0
2018-03-28 15:50:00,69.35,69.46,69.24,69.32,97860.0,69.35,69.46,69.24,69.32,97860.0
2018-03-29 09:30:00,69.83,70.52,69.79,70.07,162195.0,69.83,70.52,69.79,70.07,162195.0
2018-03-29 09:40:00,70.1,70.1,69.54,69.54,12901.0,70.1,70.1,69.54,69.54,12901.0
2018-03-29 09:50:00,69.41,69.72,69.19,69.52,29925.0,69.41,69.72,69.19,69.52,29925.0
2018-03-29 10:00:00,69.53,69.86,69.33,69.48,9698.0,69.53,69.86,69.33,69.48,9698.0
2018-03-29 10:10:00,69.42,69.7,69.4,69.51,17285.0,69.42,69.7,69.4,69.51,17285.0
2018-03-29 10:20:00,69.55,70.07,69.35,70.0,18318.0,69.55,70.07,69.35,70.0,18318.0
2018-03-29 10:30:00,70.03,70.42,69.96,70.35,21111.0,70.03,70.42,69.96,70.35,21111.0
2018-03-29 10:40:00,70.33,70.43,70.22,70.43,9066.0,70.33,70.43,70.22,70.43,9066.0
2018-03-29 10:50:00,70.42,70.9,70.28,70.9,21277.0,70.42,70.9,70.28,70.9,21277.0
2018-03-29 11:00:00,70.87,70.89,70.62,70.75,8479.0,70.87,70.89,70.62,70.75,8479.0
2018-03-29 11:10:00,70.65,70.66,70.4,70.52,15630.0,70.65,70.66,70.4,70.52,15630.0
2018-03-29 11:20:00,70.48,70.86,70.48,70.82,9608.0,70.48,70.86,70.48,70.82,9608.0
2018-03-29 11:30:00,70.81,70.81,70.61,70.65,9097.0,70.81,70.81,70.61,70.65,9097.0
2018-03-29 11:40:00,70.65,70.88,70.65,70.88,8455.0,70.65,70.88,70.65,70.88,8455.0
2018-03-29 11:50:00,70.86,70.94,70.77,70.88,6100.0,70.86,70.94,70.77,70.88,6100.0
2018-03-29 12:00:00,70.89,70.95,70.58,70.71,8911.0,70.89,70.95,70.58,70.71,8911.0
2018-03-29 12:10:00,70.65,70.9,70.65,70.88,4714.0,70.65,70.9,70.65,70.88,4714.0
2018-03-29 12:20:00,70.9,71.24,70.86,71.18,18732.0,70.9,71.24,70.86,71.18,18732.0
2018-03-29 12:30:00,71.22,71.22,71.05,71.05,13086.0,71.22,71.22,71.05,71.05,13086.0
2018-03-29 12:40:00,71.05,71.16,70.97,71.12,6351.0,71.05,71.16,70.97,71.12,6351.0
2018-03-29 12:50:00,71.09,71.26,71.05,71.05,16125.0,71.09,71.26,71.05,71.05,16125.0
2018-03-29 13:00:00,71.09,71.13,70.8,71.0,8882.0,71.09,71.13,70.8,71.0,8882.0
2018-03-29 13:10:00,70.93,70.98,70.81,70.95,4653.0,70.93,70.98,70.81,70.95,4653.0
2018-03-29 13:20:00,70.96,71.03,70.78,70.95,8840.0,70.96,71.03,70.78,70.95,8840.0
2018-03-29 13:30:00,71.01,71.23,70.93,71.12,8557.0,71.01,71.23,70.93,71.12,8557.0
2018-03-29 13:40:00,71.09,71.26,71.08,71.26,8007.0,71.09,71.26,71.08,71.26,8007.0
2018-03-29 13:50:00,71.21,71.47,71.2,71.36,18706.0,71.21,71.47,71.2,71.36,18706.0
2018-03-29 14:00:00,71.32,71.5,71.26,71.44,9486.0,71.32,71.5,71.26,71.44,9486.0
2018-03-29 14:10:00,71.45,71.59,71.32,71.41,8970.0,71.45,71.59,71.32,71.41,8970.0
2018-03-29 14:20:00,71.43,71.48,71.28,71.48,6240.0,71.43,71.48,71.28,71.48,6240.0
2018-03-29 14:30:00,71.49,71.59,71.4,71.53,11511.0,71.49,71.59,71.4,71.53,11511.0
2018-03-29 14:40:00,71.56,71.7,71.47,71.7,23197.0,71.56,71.7,71.47,71.7,23197.0
2018-03-29 14:50:00,71.67,71.72,71.49,71.5,8333.0,71.67,71.72,71.49,71.5,8333.0
2018-03-29 15:00:00,71.52,71.68,71.41,71.57,15213.0,71.52,71.68,71.41,71.57,15213.0
2018-03-29 15:10:00,71.55,71.55,71.34,71.37,18892.0,71.55,71.55,71.34,71.37,18892.0
2018-03-29 15:20:00,71.36,71.36,71.11,71.27,19190.0,71.36,71.36,71.11,71.27,19190.0
2018-03-29 15:30:00,71.28,71.3,71.08,71.19,20571.0,71.28,71.3,71.08,71.19,20571.0
2018-03-29 15:40:00,71.21,71.35,71.13,71.34,29118.0,71.21,71.35,71.13,71.34,29118.0
2018-03-29 15:50:00,71.35,71.36,70.94,70.97,144577.0,71.35,71.36,70.94,70.97,144577.0
2018-04-02 09:30:00,70.73,71.18,70.15,70.9,52173.0,70.73,71.18,70.15,70.9,52173.0
2018-04-02 09:40:00,70.88,70.93,70.18,70.56,44260.0,70.88,70.93,70.18,70.56,44260.0
2018-04-02 09:50:00,70.49,70.68,70.37,70.55,32924.0,70.49,70.68,70.37,70.55,32924.0
2018-04-02 10:00:00,70.54,70.54,70.11,70.27,21695.0,70.54,70.54,70.11,70.27,21695.0
2018-04-02 10:10:00,70.28,70.33,69.91,69.98,17890.0,70.28,70.33,69.91,69.98,17890.0
2018-04-02 10:20:00,70.03,70.17,69.83,69.85,16255.0,70.03,70.17,69.83,69.85,16255.0
2018-04-02 10:30:00,69.83,69.95,69.68,69.95,25424.0,69.83,69.95,69.68,69.95,25424.0
2018-04-02 10:40:00,69.93,70.13,69.81,69.96,22181.0,69.93,70.13,69.81,69.96,22181.0
2018-04-02 10:50:00,69.89,69.89,69.25,69.34,25636.0,69.89,69.89,69.25,69.34,25636.0
2018-04-02 11:00:00,69.31,69.32,69.0,69.1,23090.0,69.31,69.32,69.0,69.1,23090.0
2018-04-02 11:10:00,69.13,69.32,69.04,69.25,20486.0,69.13,69.32,69.04,69.25,20486.0
2018-04-02 11:20:00,69.26,69.3,69.06,69.18,19411.0,69.26,69.3,69.06,69.18,19411.0
2018-04-02 11:30:00,69.23,69.27,68.84,69.0,15684.0,69.23,69.27,68.84,69.0,15684.0
2018-04-02 11:40:00,69.08,69.16,68.85,69.03,15532.0,69.08,69.16,68.85,69.03,15532.0
2018-04-02 11:50:00,69.05,69.34,68.99,69.24,9253.0,69.05,69.34,68.99,69.24,9253.0
2018-04-02 12:00:00,69.23,69.34,69.05,69.16,15900.0,69.23,69.34,69.05,69.16,15900.0
2018-04-02 12:10:00,69.14,69.34,69.01,69.33,10444.0,69.14,69.34,69.01,69.33,10444.0
2018-04-02 12:20:00,69.28,69.41,69.21,69.37,8783.0,69.28,69.41,69.21,69.37,8783.0
2018-04-02 12:30:00,69.39,69.64,69.39,69.55,16065.0,69.39,69.64,69.39,69.55,16065.0
2018-04-02 12:40:00,69.57,69.85,69.42,69.85,18102.0,69.57,69.85,69.42,69.85,18102.0
2018-04-02 12:50:00,69.75,69.75,69.4,69.5,7932.0,69.75,69.75,69.4,69.5,7932.0
2018-04-02 13:00:00,69.47,69.59,69.35,69.4,8300.0,69.47,69.59,69.35,69.4,8300.0
2018-04-02 13:10:00,69.4,69.45,69.32,69.32,5300.0,69.4,69.45,69.32,69.32,5300.0
2018-04-02 13:20:00,69.34,69.38,69.06,69.09,15939.0,69.34,69.38,69.06,69.09,15939.0
2018-04-02 13:30:00,69.08,69.43,69.08,69.32,9943.0,69.08,69.43,69.08,69.32,9943.0
2018-04-02 13:40:00,69.34,69.34,68.87,68.93,16167.0,69.34,69.34,68.87,68.93,16167.0
2018-04-02 13:50:00,68.97,69.3,68.97,68.98,20118.0,68.97,69.3,68.97,68.98,20118.0
2018-04-02 14:00:00,68.96,69.06,68.75,68.93,31266.0,68.96,69.06,68.75,68.93,31266.0
2018-04-02 14:10:00,68.9,69.07,68.64,68.99,16796.0,68.9,69.07,68.64,68.99,16796.0
2018-04-02 14:20:00,69.02,69.07,68.77,68.9,7340.0,69.02,69.07,68.77,68.9,7340.0
2018-04-02 14:30:00,68.87,69.11,68.8,68.96,14834.0,68.87,69.11,68.8,68.96,14834.0
2018-04-02 14:40:00,68.97,69.09,68.79,69.06,14981.0,68.97,69.09,68.79,69.06,14981.0
2018-04-02 14:50:00,69.1,69.39,69.1,69.26,19616.0,69.1,69.39,69.1,69.26,19616.0
2018-04-02 15:00:00,69.28,69.43,69.16,69.22,22885.0,69.28,69.43,69.16,69.22,22885.0
2018-04-02 15:10:00,69.19,69.44,69.07,69.41,18391.0,69.19,69.44,69.07,69.41,18391.0
2018-04-02 15:20:00,69.42,69.44,69.01,69.11,22470.0,69.42,69.44,69.01,69.11,22470.0
2018-04-02 15:30:00,69.13,69.27,68.89,69.03,42814.0,69.13,69.27,68.89,69.03,42814.0
2018-04-02 15:40:00,69.05,69.46,69.0,69.37,34709.0,69.05,69.46,69.0,69.37,34709.0
2018-04-02 15:50:00,69.38,69.63,69.33,69.39,77928.0,69.38,69.63,69.33,69.39,77928.0
2018-04-03 09:30:00,69.85,69.85,68.64,69.03,125456.0,69.85,69.85,68.64,69.03,125456.0
2018-04-03 09:40:00,69.03,69.08,68.35,68.43,56893.0,69.03,69.08,68.35,68.43,56893.0
2018-04-03 09:50:00,68.31,68.39,67.74,68.12,42419.0,68.31,68.39,67.74,68.12,42419.0
2018-04-03 10:00:00,68.12,68.21,67.75,67.88,26354.0,68.12,68.21,67.75,67.88,26354.0
2018-04-03 10:10:00,67.85,67.96,67.51,67.59,29177.0,67.85,67.96,67.51,67.59,29177.0
2018-04-03 10:20:00,67.54,67.56,67.01,67.48,35715.0,67.54,67.56,67.01,67.48,35715.0
2018-04-03 10:30:00,67.62,67.93,67.36,67.48,31185.0,67.62,67.93,67.36,67.48,31185.0
2018-04-03 10:40:00,67.44,67.91,67.44,67.81,55332.0,67.44,67.91,67.44,67.81,55332.0
2018-04-03 10:50:00,67.77,68.39,67.77,68.27,25297.0,67.77,68.39,67.77,68.27,25297.0
2018-04-03 11:00:00,68.3,68.81,68.27,68.73,43229.0,68.3,68.81,68.27,68.73,43229.0
2018-04-03 11:10:00,68.59,68.76,68.46,68.68,20890.0,68.59,68.76,68.46,68.68,20890.0
2018-04-03 11:20:00,68.7,68.86,68.48,68.86,12770.0,68.7,68.86,68.48,68.86,12770.0
2018-04-03 11:30:00,68.84,68.88,68.6,68.69,15358.0,68.84,68.88,68.6,68.69,15358.0
2018-04-03 11:40:00,68.71,68.74,68.44,68.58,14424.0,68.71,68.74,68.44,68.58,14424.0
2018-04-03 11:50:00,68.53,68.68,68.41,68.52,12870.0,68.53,68.68,68.41,68.52,12870.0
2018-04-03 12:00:00,68.54,68.96,68.54,68.94,10332.0,68.54,68.96,68.54,68.94,10332.0
2018-04-03 12:10:00,68.88,69.0,68.8,68.86,10244.0,68.88,69.0,68.8,68.86,10244.0
2018-04-03 12:20:00,68.9,68.9,68.64,68.78,8686.0,68.9,68.9,68.64,68.78,8686.0
2018-04-03 12:30:00,68.75,69.03,68.75,69.03,16605.0,68.75,69.03,68.75,69.03,16605.0
2018-04-03 12:40:00,69.04,69.21,69.04,69.12,17079.0,69.04,69.21,69.04,69.12,17079.0
2018-04-03 12:50:00,69.08,69.3,69.05,69.24,10815.0,69.08,69.3,69.05,69.24,10815.0
2018-04-03 13:00:00,69.24,69.39,69.15,69.35,7500.0,69.24,69.39,69.15,69.35,7500.0
2018-04-03 13:10:00,69.29,69.54,69.27,69.5,29346.0,69.29,69.54,69.27,69.5,29346.0
2018-04-03 13:20:00,69.51,69.65,69.46,69.53,10143.0,69.51,69.65,69.46,69.53,10143.0
2018-04-03 13:30:00,69.52,69.6,69.45,69.46,18144.0,69.52,69.6,69.45,69.46,18144.0
2018-04-03 13:40:00,69.39,69.48,69.29,69.32,11404.0,69.39,69.48,69.29,69.32,11404.0
2018-04-03 13:50:00,69.34,69.63,69.29,69.57,20048.0,69.34,69.63,69.29,69.57,20048.0
2018-04-03 14:00:00,69.52,69.67,69.47,69.65,10835.0,69.52,69.67,69.47,69.65,10835.0
2018-04-03 14:10:00,69.68,69.68,69.48,69.53,17952.0,69.68,69.68,69.48,69.53,17952.0
2018-04-03 14:20:00,69.51,69.53,69.35,69.45,9930.0,69.51,69.53,69.35,69.45,9930.0
2018-04-03 14:30:00,69.44,69.46,69.28,69.42,12239.0,69.44,69.46,69.28,69.42,12239.0
2018-04-03 14:40:00,69.47,69.77,69.25,69.69,20325.0,69.47,69.77,69.25,69.69,20325.0
2018-04-03 14:50:00,69.67,69.83,69.49,69.73,14355.0,69.67,69.83,69.49,69.73,14355.0
2018-04-03 15:00:00,69.65,69.96,69.62,69.9,14591.0,69.65,69.96,69.62,69.9,14591.0
2018-04-03 15:10:00,69.92,70.06,69.65,69.9,20060.0,69.92,70.06,69.65,69.9,20060.0
2018-04-03 15:20:00,69.92,70.0,69.82,70.0,21889.0,69.92,70.0,69.82,70.0,21889.0
2018-04-03 15:30:00,69.97,69.97,69.67,69.79,25808.0,69.97,69.97,69.67,69.79,25808.0
2018-04-03 15:40:00,69.79,69.87,69.61,69.64,26942.0,69.79,69.87,69.61,69.64,26942.0
2018-04-03 15:50:00,69.66,69.77,69.57,69.77,72959.0,69.66,69.77,69.57,69.77,72959.0
2018-04-04 09:30:00,67.99,68.6,67.33,68.4,51026.0,67.99,68.6,67.33,68.4,51026.0
2018-04-04 09:40:00,68.36,68.41,67.85,67.9,30855.0,68.36,68.41,67.85,67.9,30855.0
2018-04-04 09:50:00,67.94,68.35,67.83,68.32,11260.0,67.94,68.35,67.83,68.32,11260.0
2018-04-04 10:00:00,68.34,68.34,67.84,68.0,14055.0,68.34,68.34,67.84,68.0,14055.0
2018-04-04 10:10:00,68.01,68.53,68.01,68.42,10519.0,68.01,68.53,68.01,68.42,10519.0
2018-04-04 10:20:00,68.52,68.56,68.23,68.26,9612.0,68.52,68.56,68.23,68.26,9612.0
2018-04-04 10:30:00,68.3,68.43,68.16,68.37,7929.0,68.3,68.43,68.16,68.37,7929.0
2018-04-04 10:40:00,68.34,68.79,68.24,68.79,9935.0,68.34,68.79,68.24,68.79,9935.0
2018-04-04 10:50:00,68.81,68.83,68.46,68.61,9210.0,68.81,68.83,68.46,68.61,9210.0
2018-04-04 11:00:00,68.64,68.64,68.32,68.34,4697.0,68.64,68.64,68.32,68.34,4697.0
2018-04-04 11:10:00,68.33,68.6,68.22,68.6,11817.0,68.33,68.6,68.22,68.6,11817.0
2018-04-04 11:20:00,68.51,69.01,68.51,68.92,8263.0,68.51,69.01,68.51,68.92,8263.0
2018-04-04 11:30:00,68.94,69.16,68.88,69.03,11000.0,68.94,69.16,68.88,69.03,11000.0
2018-04-04 11:40:00,69.05,69.07,68.93,68.96,15411.0,69.05,69.07,68.93,68.96,15411.0
2018-04-04 11:50:00,68.94,69.03,68.72,68.98,15075.0,68.94,69.03,68.72,68.98,15075.0
2018-04-04 12:00:00,68.95,69.13,68.79,69.13,11656.0,68.95,69.13,68.79,69.13,11656.0
2018-04-04 12:10:00,69.13,69.22,68.92,69.18,12019.0,69.13,69.22,68.92,69.18,12019.0
2018-04-04 12:20:00,69.13,69.33,69.04,69.04,10785.0,69.13,69.33,69.04,69.04,10785.0
2018-04-04 12:30:00,69.12,69.21,68.82,69.15,9610.0,69.12,69.21,68.82,69.15,9610.0
2018-04-04 12:40:00,69.17,69.37,69.03,69.03,9610.0,69.17,69.37,69.03,69.03,9610.0
2018-04-04 12:50:00,69.09,69.12,68.89,68.98,10402.0,69.09,69.12,68.89,68.98,10402.0
2018-04-04 13:00:00,69.01,69.01,68.83,68.9,7978.0,69.01,69.01,68.83,68.9,7978.0
2018-04-04 13:10:00,68.86,69.06,68.78,68.92,7400.0,68.86,69.06,68.78,68.92,7400.0
2018-04-04 13:20:00,68.93,68.99,68.75,68.99,10639.0,68.93,68.99,68.75,68.99,10639.0
2018-04-04 13:30:00,68.98,69.01,68.78,68.9,6519.0,68.98,69.01,68.78,68.9,6519.0
2018-04-04 13:40:00,68.95,69.15,68.92,68.94,9811.0,68.95,69.15,68.92,68.94,9811.0
2018-04-04 13:50:00,68.95,69.1,68.92,69.07,7561.0,68.95,69.1,68.92,69.07,7561.0
2018-04-04 14:00:00,69.1,69.32,69.07,69.13,8501.0,69.1,69.32,69.07,69.13,8501.0
2018-04-04 14:10:00,69.19,69.43,69.13,69.35,8000.0,69.19,69.43,69.13,69.35,8000.0
2018-04-04 14:20:00,69.4,69.5,69.31,69.47,9698.0,69.4,69.5,69.31,69.47,9698.0
2018-04-04 14:30:00,69.45,69.53,69.29,69.31,6786.0,69.45,69.53,69.29,69.31,6786.0
2018-04-04 14:40:00,69.32,69.54,69.26,69.42,9049.0,69.32,69.54,69.26,69.42,9049.0
2018-04-04 14:50:00,69.43,69.71,69.4,69.66,9400.0,69.43,69.71,69.4,69.66,9400.0
2018-04-04 15:00:00,69.68,69.81,69.58,69.72,9175.0,69.68,69.81,69.58,69.72,9175.0
2018-04-04 15:10:00,69.7,69.77,69.55,69.63,13294.0,69.7,69.77,69.55,69.63,13294.0
2018-04-04 15:20:00,69.61,69.92,69.61,69.91,21046.0,69.61,69.92,69.61,69.91,21046.0
2018-04-04 15:30:00,69.93,70.04,69.9,69.91,27186.0,69.93,70.04,69.9,69.91,27186.0
2018-04-04 15:40:00,69.91,69.94,69.81,69.89,34715.0,69.91,69.94,69.81,69.89,34715.0
2018-04-04 15:50:00,69.9,70.26,69.9,70.18,116134.0,69.9,70.26,69.9,70.18,116134.0
2018-04-05 09:30:00,70.69,70.7,70.25,70.39,20183.0,70.69,70.7,70.25,70.39,20183.0
2018-04-05 09:40:00,70.43,70.87,70.41,70.43,21584.0,70.43,70.87,70.41,70.43,21584.0
2018-04-05 09:50:00,70.36,70.92,70.36,70.74,11439.0,70.36,70.92,70.36,70.74,11439.0
2018-04-05 10:00:00,70.79,71.27,70.72,71.07,20835.0,70.79,71.27,70.72,71.07,20835.0
2018-04-05 10:10:00,71.08,71.29,70.92,71.21,44583.0,71.08,71.29,70.92,71.21,44583.0
2018-04-05 10:20:00,71.25,71.47,71.15,71.42,25977.0,71.25,71.47,71.15,71.42,25977.0
2018-04-05 10:30:00,71.36,71.5,71.08,71.09,14368.0,71.36,71.5,71.08,71.09,14368.0
2018-04-05 10:40:00,71.08,71.31,70.94,71.18,13233.0,71.08,71.31,70.94,71.18,13233.0
2018-04-05 10:50:00,71.18,71.22,71.02,71.02,12319.0,71.18,71.22,71.02,71.02,12319.0
2018-04-05 11:00:00,71.09,71.42,71.09,71.28,14525.0,71.09,71.42,71.09,71.28,14525.0
2018-04-05 11:10:00,71.29,71.38,71.06,71.23,13038.0,71.29,71.38,71.06,71.23,13038.0
2018-04-05 11:20:00,71.29,71.52,71.22,71.45,23396.0,71.29,71.52,71.22,71.45,23396.0
2018-04-05 11:30:00,71.5,71.7,71.32,71.69,21293.0,71.5,71.7,71.32,71.69,21293.0
2018-04-05 11:40:00,71.74,71.82,71.65,71.67,10741.0,71.74,71.82,71.65,71.67,10741.0
2018-04-05 11:50:00,71.67,72.03,71.61,71.94,32548.0,71.67,72.03,71.61,71.94,32548.0
2018-04-05 12:00:00,71.92,71.92,71.69,71.72,10661.0,71.92,71.92,71.69,71.72,10661.0
2018-04-05 12:10:00,71.7,71.77,71.53,71.69,11299.0,71.7,71.77,71.53,71.69,11299.0
2018-04-05 12:20:00,71.67,71.75,71.49,71.69,9142.0,71.67,71.75,71.49,71.69,9142.0
2018-04-05 12:30:00,71.73,71.79,71.59,71.78,7166.0,71.73,71.79,71.59,71.78,7166.0
2018-04-05 12:40:00,71.78,71.95,71.62,71.95,10898.0,71.78,71.95,71.62,71.95,10898.0
2018-04-05 12:50:00,71.96,72.04,71.84,71.95,12164.0,71.96,72.04,71.84,71.95,12164.0
2018-04-05 13:00:00,71.97,71.99,71.66,71.7,6489.0,71.97,71.99,71.66,71.7,6489.0
2018-04-05 13:10:00,71.71,71.76,71.58,71.59,6141.0,71.71,71.76,71.58,71.59,6141.0
2018-04-05 13:20:00,71.63,71.66,71.42,71.42,10397.0,71.63,71.66,71.42,71.42,10397.0
2018-04-05 13:30:00,71.4,71.75,71.4,71.61,13521.0,71.4,71.75,71.4,71.61,13521.0
2018-04-05 13:40:00,71.65,71.65,71.45,71.61,9797.0,71.65,71.65,71.45,71.61,9797.0
2018-04-05 13:50:00,71.59,71.73,71.49,71.64,11854.0,71.59,71.73,71.49,71.64,11854.0
2018-04-05 14:00:00,71.65,71.68,71.38,71.4,11760.0,71.65,71.68,71.38,71.4,11760.0
2018-04-05 14:10:00,71.44,71.64,71.41,71.6,7597.0,71.44,71.64,71.41,71.6,7597.0
2018-04-05 14:20:00,71.58,71.64,71.53,71.59,10661.0,71.58,71.64,71.53,71.59,10661.0
2018-04-05 14:30:00,71.61,71.86,71.61,71.77,8711.0,71.61,71.86,71.61,71.77,8711.0
2018-04-05 14:40:00,71.8,72.05,71.73,71.9,36085.0,71.8,72.05,71.73,71.9,36085.0
2018-04-05 14:50:00,71.9,71.94,71.66,71.79,11439.0,71.9,71.94,71.66,71.79,11439.0
2018-04-05 15:00:00,71.81,71.82,71.66,71.81,12128.0,71.81,71.82,71.66,71.81,12128.0
2018-04-05 15:10:00,71.82,71.91,71.82,71.88,10642.0,71.82,71.91,71.82,71.88,10642.0
2018-04-05 15:20:00,71.88,71.97,71.7,71.89,13727.0,71.88,71.97,71.7,71.89,13727.0
2018-04-05 15:30:00,71.88,71.89,71.58,71.58,27315.0,71.88,71.89,71.58,71.58,27315.0
2018-04-05 15:40:00,71.6,71.81,71.57,71.74,45254.0,71.6,71.81,71.57,71.74,45254.0
2018-04-05 15:50:00,71.75,71.75,71.59,71.64,77205.0,71.75,71.75,71.59,71.64,77205.0
2018-04-06 09:30:00,71.06,72.37,70.94,72.27,24637.0,71.06,72.37,70.94,72.27,24637.0
2018-04-06 09:40:00,72.27,72.34,71.85,72.07,23545.0,72.27,72.34,71.85,72.07,23545.0
2018-04-06 09:50:00,72.09,72.15,71.48,71.54,29200.0,72.09,72.15,71.48,71.54,29200.0
2018-04-06 10:00:00,71.58,71.67,71.13,71.13,22925.0,71.58,71.67,71.13,71.13,22925.0
2018-04-06 10:10:00,71.1,71.31,70.92,70.92,16332.0,71.1,71.31,70.92,70.92,16332.0
2018-04-06 10:20:00,70.94,71.11,70.72,70.87,16422.0,70.94,71.11,70.72,70.87,16422.0
2018-04-06 10:30:00,70.75,70.87,70.43,70.66,27205.0,70.75,70.87,70.43,70.66,27205.0
2018-04-06 10:40:00,70.63,70.68,70.32,70.52,11765.0,70.63,70.68,70.32,70.52,11765.0
2018-04-06 10:50:00,70.49,70.66,70.41,70.53,10767.0,70.49,70.66,70.41,70.53,10767.0
2018-04-06 11:00:00,70.45,70.45,70.17,70.3,20392.0,70.45,70.45,70.17,70.3,20392.0
2018-04-06 11:10:00,70.27,70.37,70.18,70.25,39743.0,70.27,70.37,70.18,70.25,39743.0
2018-04-06 11:20:00,70.24,70.55,70.13,70.52,120600.0,70.24,70.55,70.13,70.52,120600.0
2018-04-06 11:30:00,70.55,70.55,70.18,70.36,74050.0,70.55,70.55,70.18,70.36,74050.0
2018-04-06 11:40:00,70.29,70.39,70.13,70.13,20750.0,70.29,70.39,70.13,70.13,20750.0
2018-04-06 11:50:00,70.12,70.4,70.06,70.34,10973.0,70.12,70.4,70.06,70.34,10973.0
2018-04-06 12:00:00,70.32,70.34,70.19,70.24,6062.0,70.32,70.34,70.19,70.24,6062.0
2018-04-06 12:10:00,70.23,70.24,70.05,70.05,21575.0,70.23,70.24,70.05,70.05,21575.0
2018-04-06 12:20:00,70.04,70.04,69.78,69.78,16879.0,70.04,70.04,69.78,69.78,16879.0
2018-04-06 12:30:00,69.81,70.18,69.78,70.11,11686.0,69.81,70.18,69.78,70.11,11686.0
2018-04-06 12:40:00,70.15,70.29,70.13,70.23,6500.0,70.15,70.29,70.13,70.23,6500.0
2018-04-06 12:50:00,70.2,70.3,70.16,70.27,4634.0,70.2,70.3,70.16,70.27,4634.0
2018-04-06 13:00:00,70.23,70.23,70.04,70.11,6750.0,70.23,70.23,70.04,70.11,6750.0
2018-04-06 13:10:00,70.1,70.15,69.99,70.09,7709.0,70.1,70.15,69.99,70.09,7709.0
2018-04-06 13:20:00,70.06,70.18,69.94,70.09,14145.0,70.06,70.18,69.94,70.09,14145.0
2018-04-06 13:30:00,70.09,70.15,69.91,69.96,10017.0,70.09,70.15,69.91,69.96,10017.0
2018-04-06 13:40:00,69.98,70.01,69.73,69.8,10391.0,69.98,70.01,69.73,69.8,10391.0
2018-04-06 13:50:00,69.83,69.83,69.37,69.46,20687.0,69.83,69.83,69.37,69.46,20687.0
2018-04-06 14:00:00,69.4,69.53,69.29,69.45,14470.0,69.4,69.53,69.29,69.45,14470.0
2018-04-06 14:10:00,69.55,69.66,69.44,69.44,6748.0,69.55,69.66,69.44,69.44,6748.0
2018-04-06 14:20:00,69.41,69.58,69.3,69.39,8483.0,69.41,69.58,69.3,69.39,8483.0
2018-04-06 14:30:00,69.4,69.5,69.07,69.14,13566.0,69.4,69.5,69.07,69.14,13566.0
2018-04-06 14:40:00,69.14,69.37,69.07,69.35,12715.0,69.14,69.37,69.07,69.35,12715.0
2018-04-06 14:50:00,69.27,69.29,69.07,69.2,18427.0,69.27,69.29,69.07,69.2,18427.0
2018-04-06 15:00:00,69.23,69.36,69.07,69.2,19469.0,69.23,69.36,69.07,69.2,19469.0
2018-04-06 15:10:00,69.17,69.62,69.17,69.46,14344.0,69.17,69.62,69.17,69.46,14344.0
2018-04-06 15:20:00,69.5,69.59,69.33,69.42,12205.0,69.5,69.59,69.33,69.42,12205.0
2018-04-06 15:30:00,69.4,69.73,69.37,69.61,28959.0,69.4,69.73,69.37,69.61,28959.0
2018-04-06 15:40:00,69.62,69.79,69.62,69.74,32029.0,69.62,69.79,69.62,69.74,32029.0
2018-04-06 15:50:00,69.75,70.01,69.67,69.7,82264.0,69.75,70.01,69.67,69.7,82264.0
2018-04-09 09:30:00,70.32,70.89,70.17,70.19,29949.0,70.32,70.89,70.17,70.19,29949.0
2018-04-09 09:40:00,70.26,70.52,70.1,70.48,11527.0,70.26,70.52,70.1,70.48,11527.0
2018-04-09 09:50:00,70.45,70.69,70.36,70.64,23482.0,70.45,70.69,70.36,70.64,23482.0
2018-04-09 10:00:00,70.67,70.91,70.61,70.73,17082.0,70.67,70.91,70.61,70.73,17082.0
2018-04-09 10:10:00,70.75,70.77,70.33,70.33,10394.0,70.75,70.77,70.33,70.33,10394.0
2018-04-09 10:20:00,70.31,70.5,70.31,70.47,12782.0,70.31,70.5,70.31,70.47,12782.0
2018-04-09 10:30:00,70.47,71.14,70.44,70.9,62443.0,70.47,71.14,70.44,70.9,62443.0
2018-04-09 10:40:00,70.91,71.14,70.91,71.05,11980.0,70.91,71.14,70.91,71.05,11980.0
2018-04-09 10:50:00,71.05,71.09,70.44,70.71,79759.0,71.05,71.09,70.44,70.71,79759.0
2018-04-09 11:00:00,70.79,70.94,70.59,70.67,13787.0,70.79,70.94,70.59,70.67,13787.0
2018-04-09 11:10:00,70.68,70.99,70.68,70.96,8091.0,70.68,70.99,70.68,70.96,8091.0
2018-04-09 11:20:00,70.9,71.01,70.74,70.83,11481.0,70.9,71.01,70.74,70.83,11481.0
2018-04-09 11:30:00,70.83,70.97,70.76,70.76,8773.0,70.83,70.97,70.76,70.76,8773.0
2018-04-09 11:40:00,70.65,70.93,70.65,70.89,7792.0,70.65,70.93,70.65,70.89,7792.0
2018-04-09 11:50:00,70.86,70.92,70.66,70.82,26018.0,70.86,70.92,70.66,70.82,26018.0
2018-04-09 12:00:00,70.82,71.14,70.76,71.14,17407.0,70.82,71.14,70.76,71.14,17407.0
2018-04-09 12:10:00,71.15,71.74,71.14,71.66,69724.0,71.15,71.74,71.14,71.66,69724.0
2018-04-09 12:20:00,71.61,71.64,71.42,71.54,16705.0,71.61,71.64,71.42,71.54,16705.0
2018-04-09 12:30:00,71.5,71.63,71.48,71.54,14236.0,71.5,71.63,71.48,71.54,14236.0
2018-04-09 12:40:00,71.54,71.9,71.49,71.82,20503.0,71.54,71.9,71.49,71.82,20503.0
2018-04-09 12:50:00,71.77,71.96,71.77,71.94,23319.0,71.77,71.96,71.77,71.94,23319.0
2018-04-09 13:00:00,71.93,72.0,71.6,71.64,27815.0,71.93,72.0,71.6,71.64,27815.0
2018-04-09 13:10:00,71.61,71.61,71.4,71.59,8989.0,71.61,71.61,71.4,71.59,8989.0
2018-04-09 13:20:00,71.6,71.6,71.47,71.52,4726.0,71.6,71.6,71.47,71.52,4726.0
2018-04-09 13:30:00,71.52,71.66,71.45,71.53,8639.0,71.52,71.66,71.45,71.53,8639.0
2018-04-09 13:40:00,71.48,71.53,71.37,71.51,4412.0,71.48,71.53,71.37,71.51,4412.0
2018-04-09 13:50:00,71.51,71.69,71.49,71.59,10506.0,71.51,71.69,71.49,71.59,10506.0
2018-04-09 14:00:00,71.58,71.6,71.32,71.36,11785.0,71.58,71.6,71.32,71.36,11785.0
2018-04-09 14:10:00,71.32,71.53,71.31,71.51,4590.0,71.32,71.53,71.31,71.51,4590.0
2018-04-09 14:20:00,71.52,71.52,71.28,71.49,10683.0,71.52,71.52,71.28,71.49,10683.0
2018-04-09 14:30:00,71.48,71.57,71.41,71.48,7878.0,71.48,71.57,71.41,71.48,7878.0
2018-04-09 14:40:00,71.49,71.59,71.36,71.54,10083.0,71.49,71.59,71.36,71.54,10083.0
2018-04-09 14:50:00,71.55,71.74,71.47,71.68,36565.0,71.55,71.74,71.47,71.68,36565.0
2018-04-09 15:00:00,71.64,71.64,71.42,71.45,11221.0,71.64,71.64,71.42,71.45,11221.0
2018-04-09 15:10:00,71.49,71.51,71.15,71.15,13183.0,71.49,71.51,71.15,71.15,13183.0
2018-04-09 15:20:00,71.15,71.18,70.99,71.15,30305.0,71.15,71.18,70.99,71.15,30305.0
2018-04-09 15:30:00,71.2,71.25,70.83,70.99,36886.0,71.2,71.25,70.83,70.99,36886.0
2018-04-09 15:40:00,70.98,71.22,70.93,70.95,40995.0,70.98,71.22,70.93,70.95,40995.0
2018-04-09 15:50:00,70.93,71.07,70.78,70.85,76144.0,70.93,71.07,70.78,70.85,76144.0
2018-04-10 09:30:00,72.0,72.8,71.95,72.72,65096.0,72.0,72.8,71.95,72.72,65096.0
2018-04-10 09:40:00,72.7,72.7,72.03,72.43,27585.0,72.7,72.7,72.03,72.43,27585.0
2018-04-10 09:50:00,72.41,72.41,71.86,72.04,28877.0,72.41,72.41,71.86,72.04,28877.0
2018-04-10 10:00:00,71.99,72.23,71.97,72.18,17901.0,71.99,72.23,71.97,72.18,17901.0
2018-04-10 10:10:00,72.15,72.46,72.06,72.12,36276.0,72.15,72.46,72.06,72.12,36276.0
2018-04-10 10:20:00,72.07,72.07,71.82,71.85,18954.0,72.07,72.07,71.82,71.85,18954.0
2018-04-10 10:30:00,71.86,72.02,71.74,71.91,16861.0,71.86,72.02,71.74,71.91,16861.0
2018-04-10 10:40:00,71.92,72.26,71.92,72.07,21975.0,71.92,72.26,71.92,72.07,21975.0
2018-04-10 10:50:00,72.05,72.08,71.91,71.94,20561.0,72.05,72.08,71.91,71.94,20561.0
2018-04-10 11:00:00,71.99,72.03,71.82,71.83,29137.0,71.99,72.03,71.82,71.83,29137.0
2018-04-10 11:10:00,71.8,71.84,71.62,71.71,16646.0,71.8,71.84,71.62,71.71,16646.0
2018-04-10 11:20:00,71.65,71.72,71.38,71.47,16767.0,71.65,71.72,71.38,71.47,16767.0
2018-04-10 11:30:00,71.45,71.53,71.35,71.5,22443.0,71.45,71.53,71.35,71.5,22443.0
2018-04-10 11:40:00,71.47,71.61,71.09,71.26,21231.0,71.47,71.61,71.09,71.26,21231.0
2018-04-10 11:50:00,71.26,71.38,71.12,71.28,13242.0,71.26,71.38,71.12,71.28,13242.0
2018-04-10 12:00:00,71.3,71.36,71.16,71.29,11530.0,71.3,71.36,71.16,71.29,11530.0
2018-04-10 12:10:00,71.32,71.38,71.26,71.29,7945.0,71.32,71.38,71.26,71.29,7945.0
2018-04-10 12:20:00,71.26,71.26,70.91,71.16,16474.0,71.26,71.26,70.91,71.16,16474.0
2018-04-10 12:30:00,71.15,71.24,70.97,71.12,11476.0,71.15,71.24,70.97,71.12,11476.0
2018-04-10 12:40:00,71.13,71.21,70.97,71.19,13639.0,71.13,71.21,70.97,71.19,13639.0
2018-04-10 12:50:00,71.16,71.17,70.9,70.99,13162.0,71.16,71.17,70.9,70.99,13162.0
2018-04-10 13:00:00,71.02,71.18,70.96,71.16,9928.0,71.02,71.18,70.96,71.16,9928.0
2018-04-10 13:10:00,71.14,71.19,70.79,70.79,16616.0,71.14,71.19,70.79,70.79,16616.0
2018-04-10 13:20:00,70.81,71.03,70.7,71.03,15530.0,70.81,71.03,70.7,71.03,15530.0
2018-04-10 13:30:00,70.96,71.12,70.84,70.93,15256.0,70.96,71.12,70.84,70.93,15256.0
2018-04-10 13:40:00,70.9,70.97,70.74,70.97,12556.0,70.9,70.97,70.74,70.97,12556.0
2018-04-10 13:50:00,70.94,71.14,70.91,71.05,9874.0,70.94,71.14,70.91,71.05,9874.0
2018-04-10 14:00:00,71.09,71.12,70.76,70.95,25787.0,71.09,71.12,70.76,70.95,25787.0
2018-04-10 14:10:00,71.0,71.05,70.8,70.8,13543.0,71.0,71.05,70.8,70.8,13543.0
2018-04-10 14:20:00,70.81,70.82,70.53,70.55,20591.0,70.81,70.82,70.53,70.55,20591.0
2018-04-10 14:30:00,70.55,70.76,70.5,70.58,18559.0,70.55,70.76,70.5,70.58,18559.0
2018-04-10 14:40:00,70.58,70.72,70.48,70.61,16269.0,70.58,70.72,70.48,70.61,16269.0
2018-04-10 14:50:00,70.61,70.8,70.61,70.77,15886.0,70.61,70.8,70.61,70.77,15886.0
2018-04-10 15:00:00,70.78,70.92,70.69,70.92,12358.0,70.78,70.92,70.69,70.92,12358.0
2018-04-10 15:10:00,70.93,70.97,70.78,70.87,19471.0,70.93,70.97,70.78,70.87,19471.0
2018-04-10 15:20:00,70.86,70.87,70.56,70.72,31126.0,70.86,70.87,70.56,70.72,31126.0
2018-04-10 15:30:00,70.7,70.7,70.53,70.7,18155.0,70.7,70.7,70.53,70.7,18155.0
2018-04-10 15:40:00,70.73,70.8,70.6,70.65,25533.0,70.73,70.8,70.6,70.65,25533.0
2018-04-10 15:50:00,70.66,70.84,70.66,70.78,82376.0,70.66,70.84,70.66,70.78,82376.0
2018-04-11 09:30:00,70.55,70.55,69.17,69.58,72000.0,70.55,70.55,69.17,69.58,72000.0
2018-04-11 09:40:00,69.46,70.12,69.12,70.05,81678.0,69.46,70.12,69.12,70.05,81678.0
2018-04-11 09:50:00,70.07,70.55,70.07,70.45,18777.0,70.07,70.55,70.07,70.45,18777.0
2018-04-11 10:00:00,70.44,70.52,70.3,70.35,13431.0,70.44,70.52,70.3,70.35,13431.0
2018-04-11 10:10:00,70.36,70.62,70.36,70.6,15443.0,70.36,70.62,70.36,70.6,15443.0
2018-04-11 10:20:00,70.58,70.93,70.5,70.79,28615.0,70.58,70.93,70.5,70.79,28615.0
2018-04-11 10:30:00,70.8,70.92,70.75,70.82,14063.0,70.8,70.92,70.75,70.82,14063.0
2018-04-11 10:40:00,70.87,70.93,70.75,70.89,10369.0,70.87,70.93,70.75,70.89,10369.0
2018-04-11 10:50:00,70.85,71.07,70.83,70.83,22139.0,70.85,71.07,70.83,70.83,22139.0
2018-04-11 11:00:00,70.86,71.04,70.75,71.0,15566.0,70.86,71.04,70.75,71.0,15566.0
2018-04-11 11:10:00,71.01,71.06,70.9,70.92,9690.0,71.01,71.06,70.9,70.92,9690.0
2018-04-11 11:20:00,70.92,71.24,70.85,71.2,11521.0,70.92,71.24,70.85,71.2,11521.0
2018-04-11 11:30:00,71.2,71.2,71.05,71.2,8671.0,71.2,71.2,71.05,71.2,8671.0
2018-04-11 11:40:00,71.2,71.37,71.13,71.2,12458.0,71.2,71.37,71.13,71.2,12458.0
2018-04-11 11:50:00,71.21,71.32,71.07,71.15,7232.0,71.21,71.32,71.07,71.15,7232.0
2018-04-11 12:00:00,71.23,71.38,71.2,71.32,14612.0,71.23,71.38,71.2,71.32,14612.0
2018-04-11 12:10:00,71.35,71.52,71.34,71.38,15603.0,71.35,71.52,71.34,71.38,15603.0
2018-04-11 12:20:00,71.45,71.55,71.38,71.47,6352.0,71.45,71.55,71.38,71.47,6352.0
2018-04-11 12:30:00,71.53,71.63,71.42,71.42,7300.0,71.53,71.63,71.42,71.42,7300.0
2018-04-11 12:40:00,71.44,71.48,71.24,71.33,10576.0,71.44,71.48,71.24,71.33,10576.0
2018-04-11 12:50:00,71.34,71.4,71.23,71.4,14387.0,71.34,71.4,71.23,71.4,14387.0
2018-04-11 13:00:00,71.42,71.59,71.39,71.51,9638.0,71.42,71.59,71.39,71.51,9638.0
2018-04-11 13:10:00,71.47,71.75,71.4,71.75,15194.0,71.47,71.75,71.4,71.75,15194.0
2018-04-11 13:20:00,71.74,71.9,71.7,71.76,15629.0,71.74,71.9,71.7,71.76,15629.0
2018-04-11 13:30:00,71.8,71.82,71.51,71.68,12161.0,71.8,71.82,71.51,71.68,12161.0
2018-04-11 13:40:00,71.68,71.72,71.56,71.72,5475.0,71.68,71.72,71.56,71.72,5475.0
2018-04-11 13:50:00,71.7,71.73,71.52,71.62,8830.0,71.7,71.73,71.52,71.62,8830.0
2018-04-11 14:00:00,71.64,71.76,71.4,71.4,14052.0,71.64,71.76,71.4,71.4,14052.0
2018-04-11 14:10:00,71.39,71.65,71.35,71.6,9336.0,71.39,71.65,71.35,71.6,9336.0
2018-04-11 14:20:00,71.62,71.7,71.56,71.63,7024.0,71.62,71.7,71.56,71.63,7024.0
2018-04-11 14:30:00,71.64,71.78,71.63,71.72,7820.0,71.64,71.78,71.63,71.72,7820.0
2018-04-11 14:40:00,71.74,71.79,71.49,71.52,8705.0,71.74,71.79,71.49,71.52,8705.0
2018-04-11 14:50:00,71.49,71.68,71.38,71.62,14501.0,71.49,71.68,71.38,71.62,14501.0
2018-04-11 15:00:00,71.6,71.63,71.32,71.32,7738.0,71.6,71.63,71.32,71.32,7738.0
2018-04-11 15:10:00,71.34,71.41,71.23,71.4,10808.0,71.34,71.41,71.23,71.4,10808.0
2018-04-11 15:20:00,71.39,71.47,71.29,71.41,11534.0,71.39,71.47,71.29,71.41,11534.0
2018-04-11 15:30:00,71.4,71.58,71.4,71.47,15599.0,71.4,71.58,71.4,71.47,15599.0
2018-04-11 15:40:00,71.49,71.54,71.41,71.41,21661.0,71.49,71.54,71.41,71.41,21661.0
2018-04-11 15:50:00,71.4,71.43,71.17,71.24,61585.0,71.4,71.43,71.17,71.24,61585.0
2018-04-12 09:30:00,71.4,71.85,71.27,71.27,23039.0,71.4,71.85,71.27,71.27,23039.0
2018-04-12 09:40:00,71.34,71.7,71.25,71.49,10236.0,71.34,71.7,71.25,71.49,10236.0
2018-04-12 09:50:00,71.61,71.77,71.51,71.67,13520.0,71.61,71.77,71.51,71.67,13520.0
2018-04-12 10:00:00,71.76,71.89,71.41,71.51,13361.0,71.76,71.89,71.41,71.51,13361.0
2018-04-12 10:10:00,71.55,71.74,71.5,71.6,11550.0,71.55,71.74,71.5,71.6,11550.0
2018-04-12 10:20:00,71.64,71.64,71.34,71.41,6386.0,71.64,71.64,71.34,71.41,6386.0
2018-04-12 10:30:00,71.44,71.5,71.2,71.26,9256.0,71.44,71.5,71.2,71.26,9256.0
2018-04-12 10:40:00,71.28,71.5,71.22,71.5,5311.0,71.28,71.5,71.22,71.5,5311.0
2018-04-12 10:50:00,71.51,71.55,71.28,71.32,7100.0,71.51,71.55,71.28,71.32,7100.0
2018-04-12 11:00:00,71.29,71.49,71.29,71.39,10122.0,71.29,71.49,71.29,71.39,10122.0
2018-04-12 11:10:00,71.52,71.55,71.41,71.42,7228.0,71.52,71.55,71.41,71.42,7228.0
2018-04-12 11:20:00,71.41,71.58,71.39,71.48,14930.0,71.41,71.58,71.39,71.48,14930.0
2018-04-12 11:30:00,71.49,71.57,71.28,71.42,6891.0,71.49,71.57,71.28,71.42,6891.0
2018-04-12 11:40:00,71.39,71.47,71.23,71.26,5792.0,71.39,71.47,71.23,71.26,5792.0
2018-04-12 11:50:00,71.27,71.29,71.1,71.19,15543.0,71.27,71.29,71.1,71.19,15543.0
2018-04-12 12:00:00,71.21,71.23,71.03,71.09,8563.0,71.21,71.23,71.03,71.09,8563.0
2018-04-12 12:10:00,71.06,71.15,71.02,71.15,7354.0,71.06,71.15,71.02,71.15,7354.0
2018-04-12 12:20:00,71.13,71.19,71.06,71.06,8955.0,71.13,71.19,71.06,71.06,8955.0
2018-04-12 12:30:00,71.09,71.22,71.06,71.2,12461.0,71.09,71.22,71.06,71.2,12461.0
2018-04-12 12:40:00,71.2,71.42,71.16,71.33,7699.0,71.2,71.42,71.16,71.33,7699.0
2018-04-12 12:50:00,71.36,71.36,71.22,71.28,4100.0,71.36,71.36,71.22,71.28,4100.0
2018-04-12 13:00:00,71.32,71.43,71.26,71.26,8318.0,71.32,71.43,71.26,71.26,8318.0
2018-04-12 13:10:00,71.31,71.32,71.17,71.28,3159.0,71.31,71.32,71.17,71.28,3159.0
2018-04-12 13:20:00,71.25,71.3,71.09,71.09,6567.0,71.25,71.3,71.09,71.09,6567.0
2018-04-12 13:30:00,71.09,71.31,71.05,71.27,8156.0,71.09,71.31,71.05,71.27,8156.0
2018-04-12 13:40:00,71.28,71.34,71.21,71.21,6527.0,71.28,71.34,71.21,71.21,6527.0
2018-04-12 13:50:00,71.29,71.36,71.13,71.18,6030.0,71.29,71.36,71.13,71.18,6030.0
2018-04-12 14:00:00,71.19,71.2,71.08,71.17,4850.0,71.19,71.2,71.08,71.17,4850.0
2018-04-12 14:10:00,71.21,71.37,71.2,71.36,8551.0,71.21,71.37,71.2,71.36,8551.0
2018-04-12 14:20:00,71.36,71.44,71.33,71.4,6623.0,71.36,71.44,71.33,71.4,6623.0
2018-04-12 14:30:00,71.4,71.47,71.35,71.43,5391.0,71.4,71.47,71.35,71.43,5391.0
2018-04-12 14:40:00,71.43,71.45,71.23,71.29,4800.0,71.43,71.45,71.23,71.29,4800.0
2018-04-12 14:50:00,71.33,71.37,71.28,71.3,6625.0,71.33,71.37,71.28,71.3,6625.0
2018-04-12 15:00:00,71.3,71.39,71.28,71.31,6375.0,71.3,71.39,71.28,71.31,6375.0
2018-04-12 15:10:00,71.3,71.42,71.3,71.4,7500.0,71.3,71.42,71.3,71.4,7500.0
2018-04-12 15:20:00,71.4,71.45,71.4,71.41,6918.0,71.4,71.45,71.4,71.41,6918.0
2018-04-12 15:30:00,71.42,71.52,71.42,71.48,19018.0,71.42,71.52,71.42,71.48,19018.0
2018-04-12 15:40:00,71.49,71.49,71.15,71.19,23841.0,71.49,71.49,71.15,71.19,23841.0
2018-04-12 15:50:00,71.32,71.32,71.16,71.22,69272.0,71.32,71.32,71.16,71.22,69272.0
2018-04-13 09:30:00,71.4,71.4,70.59,70.89,38299.0,71.4,71.4,70.59,70.89,38299.0
2018-04-13 09:40:00,70.98,71.15,70.86,71.03,8862.0,70.98,71.15,70.86,71.03,8862.0
2018-04-13 09:50:00,70.99,71.09,70.71,70.87,13015.0,70.99,71.09,70.71,70.87,13015.0
2018-04-13 10:00:00,70.78,70.89,70.59,70.63,13675.0,70.78,70.89,70.59,70.63,13675.0
2018-04-13 10:10:00,70.6,70.72,70.32,70.71,10722.0,70.6,70.72,70.32,70.71,10722.0
2018-04-13 10:20:00,70.73,70.84,70.47,70.55,9243.0,70.73,70.84,70.47,70.55,9243.0
2018-04-13 10:30:00,70.61,70.9,70.45,70.86,11564.0,70.61,70.9,70.45,70.86,11564.0
2018-04-13 10:40:00,70.81,71.13,70.8,71.08,15207.0,70.81,71.13,70.8,71.08,15207.0
2018-04-13 10:50:00,71.07,71.13,70.85,70.85,7304.0,71.07,71.13,70.85,70.85,7304.0
2018-04-13 11:00:00,70.81,70.84,70.66,70.81,8878.0,70.81,70.84,70.66,70.81,8878.0
2018-04-13 11:10:00,70.87,70.95,70.78,70.84,5479.0,70.87,70.95,70.78,70.84,5479.0
2018-04-13 11:20:00,70.81,71.36,70.81,71.31,14174.0,70.81,71.36,70.81,71.31,14174.0
2018-04-13 11:30:00,71.25,71.52,71.25,71.4,22025.0,71.25,71.52,71.25,71.4,22025.0
2018-04-13 11:40:00,71.39,71.54,71.35,71.43,4450.0,71.39,71.54,71.35,71.43,4450.0
2018-04-13 11:50:00,71.41,71.45,71.22,71.39,4494.0,71.41,71.45,71.22,71.39,4494.0
2018-04-13 12:00:00,71.42,71.63,71.41,71.52,8108.0,71.42,71.63,71.41,71.52,8108.0
2018-04-13 12:10:00,71.53,71.57,71.47,71.51,3100.0,71.53,71.57,71.47,71.51,3100.0
2018-04-13 12:20:00,71.57,71.6,71.48,71.56,6404.0,71.57,71.6,71.48,71.56,6404.0
2018-04-13 12:30:00,71.53,71.57,71.4,71.5,5700.0,71.53,71.57,71.4,71.5,5700.0
2018-04-13 12:40:00,71.52,71.52,71.36,71.44,4800.0,71.52,71.52,71.36,71.44,4800.0
2018-04-13 12:50:00,71.45,71.55,71.45,71.51,3509.0,71.45,71.55,71.45,71.51,3509.0
2018-04-13 13:00:00,71.51,71.54,71.35,71.36,6037.0,71.51,71.54,71.35,71.36,6037.0
2018-04-13 13:10:00,71.32,71.47,71.27,71.38,4578.0,71.32,71.47,71.27,71.38,4578.0
2018-04-13 13:20:00,71.4,71.47,71.36,71.44,6232.0,71.4,71.47,71.36,71.44,6232.0
2018-04-13 13:30:00,71.44,71.44,71.27,71.31,5576.0,71.44,71.44,71.27,71.31,5576.0
2018-04-13 13:40:00,71.31,71.38,71.22,71.3,11051.0,71.31,71.38,71.22,71.3,11051.0
2018-04-13 13:50:00,71.31,71.38,71.21,71.27,4095.0,71.31,71.38,71.21,71.27,4095.0
2018-04-13 14:00:00,71.28,71.28,71.18,71.25,9549.0,71.28,71.28,71.18,71.25,9549.0
2018-04-13 14:10:00,71.25,71.29,71.07,71.07,8765.0,71.25,71.29,71.07,71.07,8765.0
2018-04-13 14:20:00,71.13,71.18,71.1,71.12,2800.0,71.13,71.18,71.1,71.12,2800.0
2018-04-13 14:30:00,71.1,71.2,71.01,71.11,8320.0,71.1,71.2,71.01,71.11,8320.0
2018-04-13 14:40:00,71.04,71.17,71.01,71.07,3534.0,71.04,71.17,71.01,71.07,3534.0
2018-04-13 14:50:00,71.05,71.05,70.87,70.89,8978.0,71.05,71.05,70.87,70.89,8978.0
2018-04-13 15:00:00,70.81,70.81,70.64,70.65,13097.0,70.81,70.81,70.64,70.65,13097.0
2018-04-13 15:10:00,70.69,70.8,70.43,70.44,10041.0,70.69,70.8,70.43,70.44,10041.0
2018-04-13 15:20:00,70.42,70.55,70.42,70.52,10205.0,70.42,70.55,70.42,70.52,10205.0
2018-04-13 15:30:00,70.49,70.57,70.45,70.57,15865.0,70.49,70.57,70.45,70.57,15865.0
2018-04-13 15:40:00,70.57,70.72,70.57,70.62,26508.0,70.57,70.72,70.57,70.62,26508.0
2018-04-13 15:50:00,70.64,70.81,70.6,70.66,59281.0,70.64,70.81,70.6,70.66,59281.0
2018-04-16 09:30:00,71.04,71.11,70.45,70.71,19069.0,71.04,71.11,70.45,70.71,19069.0
2018-04-16 09:40:00,70.7,70.8,70.46,70.59,13900.0,70.7,70.8,70.46,70.59,13900.0
2018-04-16 09:50:00,70.56,70.6,70.28,70.36,12126.0,70.56,70.6,70.28,70.36,12126.0
2018-04-16 10:00:00,70.36,70.85,70.36,70.81,9290.0,70.36,70.85,70.36,70.81,9290.0
2018-04-16 10:10:00,70.78,70.79,70.48,70.57,12375.0,70.78,70.79,70.48,70.57,12375.0
2018-04-16 10:20:00,70.56,70.66,70.45,70.63,14499.0,70.56,70.66,70.45,70.63,14499.0
2018-04-16 10:30:00,70.65,70.65,70.25,70.33,20131.0,70.65,70.65,70.25,70.33,20131.0
2018-04-16 10:40:00,70.32,70.35,70.16,70.22,8959.0,70.32,70.35,70.16,70.22,8959.0
2018-04-16 10:50:00,70.19,70.3,70.05,70.2,8959.0,70.19,70.3,70.05,70.2,8959.0
2018-04-16 11:00:00,70.21,70.32,70.14,70.17,8402.0,70.21,70.32,70.14,70.17,8402.0
2018-04-16 11:10:00,70.16,70.16,69.79,69.89,13436.0,70.16,70.16,69.79,69.89,13436.0
2018-04-16 11:20:00,69.89,70.12,69.89,70.1,11050.0,69.89,70.12,69.89,70.1,11050.0
2018-04-16 11:30:00,70.08,70.29,70.04,70.29,8718.0,70.08,70.29,70.04,70.29,8718.0
2018-04-16 11:40:00,70.29,70.35,70.12,70.28,12548.0,70.29,70.35,70.12,70.28,12548.0
2018-04-16 11:50:00,70.28,70.47,70.24,70.47,11210.0,70.28,70.47,70.24,70.47,11210.0
2018-04-16 12:00:00,70.47,70.67,70.47,70.61,30712.0,70.47,70.67,70.47,70.61,30712.0
2018-04-16 12:10:00,70.63,70.65,70.56,70.58,15750.0,70.63,70.65,70.56,70.58,15750.0
2018-04-16 12:20:00,70.62,70.62,70.46,70.49,9710.0,70.62,70.62,70.46,70.49,9710.0
2018-04-16 12:30:00,70.52,70.65,70.26,70.32,15305.0,70.52,70.65,70.26,70.32,15305.0
2018-04-16 12:40:00,70.34,70.34,70.18,70.2,7290.0,70.34,70.34,70.18,70.2,7290.0
2018-04-16 12:50:00,70.19,70.31,70.05,70.17,12368.0,70.19,70.31,70.05,70.17,12368.0
2018-04-16 13:00:00,70.2,70.24,70.06,70.21,9784.0,70.2,70.24,70.06,70.21,9784.0
2018-04-16 13:10:00,70.21,70.24,70.05,70.11,21745.0,70.21,70.24,70.05,70.11,21745.0
2018-04-16 13:20:00,70.1,70.11,69.86,69.95,13525.0,70.1,70.11,69.86,69.95,13525.0
2018-04-16 13:30:00,69.98,70.0,69.92,70.0,4786.0,69.98,70.0,69.92,70.0,4786.0
2018-04-16 13:40:00,70.04,70.06,69.9,69.93,5345.0,70.04,70.06,69.9,69.93,5345.0
2018-04-16 13:50:00,69.92,69.97,69.85,69.96,6423.0,69.92,69.97,69.85,69.96,6423.0
2018-04-16 14:00:00,69.98,70.07,69.94,69.99,8011.0,69.98,70.07,69.94,69.99,8011.0
2018-04-16 14:10:00,70.02,70.15,69.94,70.15,5981.0,70.02,70.15,69.94,70.15,5981.0
2018-04-16 14:20:00,70.12,70.23,69.95,70.07,13006.0,70.12,70.23,69.95,70.07,13006.0
2018-04-16 14:30:00,70.08,70.23,70.07,70.07,7309.0,70.08,70.23,70.07,70.07,7309.0
2018-04-16 14:40:00,70.06,70.1,69.93,70.06,8975.0,70.06,70.1,69.93,70.06,8975.0
2018-04-16 14:50:00,70.06,70.1,69.94,69.98,8353.0,70.06,70.1,69.94,69.98,8353.0
2018-04-16 15:00:00,70.01,70.07,69.92,69.93,20064.0,70.01,70.07,69.92,69.93,20064.0
2018-04-16 15:10:00,69.92,69.92,69.74,69.88,36021.0,69.92,69.92,69.74,69.88,36021.0
2018-04-16 15:20:00,69.86,70.02,69.8,69.98,20363.0,69.86,70.02,69.8,69.98,20363.0
2018-04-16 15:30:00,69.98,70.06,69.95,69.98,22647.0,69.98,70.06,69.95,69.98,22647.0
2018-04-16 15:40:00,70.02,70.13,69.97,69.97,24891.0,70.02,70.13,69.97,69.97,24891.0
2018-04-16 15:50:00,69.99,70.15,69.99,70.11,79610.0,69.99,70.15,69.99,70.11,79610.0
2018-04-17 09:30:00,70.53,70.72,70.21,70.39,28952.0,70.53,70.72,70.21,70.39,28952.0
2018-04-17 09:40:00,70.4,70.75,70.4,70.63,24350.0,70.4,70.75,70.4,70.63,24350.0
2018-04-17 09:50:00,70.64,71.02,70.51,70.99,42075.0,70.64,71.02,70.51,70.99,42075.0
2018-04-17 10:00:00,71.02,71.33,70.99,71.22,23923.0,71.02,71.33,70.99,71.22,23923.0
2018-04-17 10:10:00,71.22,71.4,71.22,71.28,14023.0,71.22,71.4,71.22,71.28,14023.0
2018-04-17 10:20:00,71.23,71.4,71.1,71.33,23768.0,71.23,71.4,71.1,71.33,23768.0
2018-04-17 10:30:00,71.29,71.68,71.29,71.47,34283.0,71.29,71.68,71.29,71.47,34283.0
2018-04-17 10:40:00,71.45,71.76,71.19,71.72,73988.0,71.45,71.76,71.19,71.72,73988.0
2018-04-17 10:50:00,71.73,71.97,71.71,71.95,126380.0,71.73,71.97,71.71,71.95,126380.0
2018-04-17 11:00:00,71.96,72.35,71.94,72.21,53442.0,71.96,72.35,71.94,72.21,53442.0
2018-04-17 11:10:00,72.18,72.23,72.02,72.04,11687.0,72.18,72.23,72.02,72.04,11687.0
2018-04-17 11:20:00,72.05,72.39,72.05,72.29,26376.0,72.05,72.39,72.05,72.29,26376.0
2018-04-17 11:30:00,72.24,72.49,72.11,72.2,54649.0,72.24,72.49,72.11,72.2,54649.0
2018-04-17 11:40:00,72.19,72.32,72.06,72.3,9496.0,72.19,72.32,72.06,72.3,9496.0
2018-04-17 11:50:00,72.3,72.52,72.27,72.34,33939.0,72.3,72.52,72.27,72.34,33939.0
2018-04-17 12:00:00,72.37,72.62,72.37,72.52,17761.0,72.37,72.62,72.37,72.52,17761.0
2018-04-17 12:10:00,72.5,72.59,72.5,72.58,10762.0,72.5,72.59,72.5,72.58,10762.0
2018-04-17 12:20:00,72.6,72.62,72.5,72.56,10077.0,72.6,72.62,72.5,72.56,10077.0
2018-04-17 12:30:00,72.55,72.77,72.45,72.49,33802.0,72.55,72.77,72.45,72.49,33802.0
2018-04-17 12:40:00,72.47,72.49,72.28,72.32,8655.0,72.47,72.49,72.28,72.32,8655.0
2018-04-17 12:50:00,72.29,72.37,72.26,72.33,13096.0,72.29,72.37,72.26,72.33,13096.0
2018-04-17 13:00:00,72.29,72.61,72.29,72.58,18127.0,72.29,72.61,72.29,72.58,18127.0
2018-04-17 13:10:00,72.53,72.64,72.34,72.4,19430.0,72.53,72.64,72.34,72.4,19430.0
2018-04-17 13:20:00,72.36,72.85,72.35,72.78,54720.0,72.36,72.85,72.35,72.78,54720.0
2018-04-17 13:30:00,72.77,72.77,72.55,72.61,10571.0,72.77,72.77,72.55,72.61,10571.0
2018-04-17 13:40:00,72.61,72.62,72.47,72.49,10493.0,72.61,72.62,72.47,72.49,10493.0
2018-04-17 13:50:00,72.51,72.56,72.42,72.54,9430.0,72.51,72.56,72.42,72.54,9430.0
2018-04-17 14:00:00,72.53,72.6,72.49,72.57,18212.0,72.53,72.6,72.49,72.57,18212.0
2018-04-17 14:10:00,72.54,72.63,72.48,72.58,9242.0,72.54,72.63,72.48,72.58,9242.0
2018-04-17 14:20:00,72.55,72.7,72.5,72.65,16566.0,72.55,72.7,72.5,72.65,16566.0
2018-04-17 14:30:00,72.65,72.69,72.55,72.69,11654.0,72.65,72.69,72.55,72.69,11654.0
2018-04-17 14:40:00,72.68,72.73,72.63,72.69,11174.0,72.68,72.73,72.63,72.69,11174.0
2018-04-17 14:50:00,72.71,72.72,72.67,72.71,11590.0,72.71,72.72,72.67,72.71,11590.0
2018-04-17 15:00:00,72.7,72.79,72.67,72.77,23076.0,72.7,72.79,72.67,72.77,23076.0
2018-04-17 15:10:00,72.78,72.82,72.75,72.82,23730.0,72.78,72.82,72.75,72.82,23730.0
2018-04-17 15:20:00,72.83,72.88,72.73,72.73,28170.0,72.83,72.88,72.73,72.73,28170.0
2018-04-17 15:30:00,72.74,72.8,72.69,72.78,38890.0,72.74,72.8,72.69,72.78,38890.0
2018-04-17 15:40:00,72.78,72.79,72.62,72.72,52362.0,72.78,72.79,72.62,72.72,52362.0
2018-04-17 15:50:00,72.72,72.72,72.59,72.68,134239.0,72.72,72.72,72.59,72.68,134239.0
2018-04-18 09:30:00,75.0,76.63,74.79,76.51,418783.0,75.0,76.63,74.79,76.51,418783.0
2018-04-18 09:40:00,76.43,78.23,76.41,77.89,480990.0,76.43,78.23,76.41,77.89,480990.0
2018-04-18 09:50:00,77.96,78.46,77.63,77.95,298686.0,77.96,78.46,77.63,77.95,298686.0
2018-04-18 10:00:00,78.0,78.41,77.8,77.97,212933.0,78.0,78.41,77.8,77.97,212933.0
2018-04-18 10:10:00,77.95,78.04,77.52,78.02,201817.0,77.95,78.04,77.52,78.02,201817.0
2018-04-18 10:20:00,78.02,78.3,77.88,78.23,137078.0,78.02,78.3,77.88,78.23,137078.0
2018-04-18 10:30:00,78.29,78.29,77.18,77.18,130730.0,78.29,78.29,77.18,77.18,130730.0
2018-04-18 10:40:00,77.18,77.35,76.68,77.16,154349.0,77.18,77.35,76.68,77.16,154349.0
2018-04-18 10:50:00,77.1,77.44,76.91,77.05,83184.0,77.1,77.44,76.91,77.05,83184.0
2018-04-18 11:00:00,77.03,77.38,76.87,77.26,36411.0,77.03,77.38,76.87,77.26,36411.0
2018-04-18 11:10:00,77.25,77.63,77.23,77.57,35906.0,77.25,77.63,77.23,77.57,35906.0
2018-04-18 11:20:00,77.58,77.8,77.4,77.61,77656.0,77.58,77.8,77.4,77.61,77656.0
2018-04-18 11:30:00,77.63,77.79,77.46,77.79,27975.0,77.63,77.79,77.46,77.79,27975.0
2018-04-18 11:40:00,77.8,77.83,77.57,77.72,32025.0,77.8,77.83,77.57,77.72,32025.0
2018-04-18 11:50:00,77.74,77.93,77.63,77.79,41910.0,77.74,77.93,77.63,77.79,41910.0
2018-04-18 12:00:00,77.82,78.0,77.64,77.78,49336.0,77.82,78.0,77.64,77.78,49336.0
2018-04-18 12:10:00,77.8,78.23,77.78,78.17,41377.0,77.8,78.23,77.78,78.17,41377.0
2018-04-18 12:20:00,78.14,78.21,78.0,78.2,32422.0,78.14,78.21,78.0,78.2,32422.0
2018-04-18 12:30:00,78.2,78.27,78.05,78.16,40356.0,78.2,78.27,78.05,78.16,40356.0
2018-04-18 12:40:00,78.24,78.69,78.2,78.64,153863.0,78.24,78.69,78.2,78.64,153863.0
2018-04-18 12:50:00,78.64,78.95,78.47,78.61,98648.0,78.64,78.95,78.47,78.61,98648.0
2018-04-18 13:00:00,78.64,78.67,78.07,78.09,37967.0,78.64,78.67,78.07,78.09,37967.0
2018-04-18 13:10:00,78.1,78.25,77.85,77.95,40651.0,78.1,78.25,77.85,77.95,40651.0
2018-04-18 13:20:00,77.98,78.0,77.75,77.93,24001.0,77.98,78.0,77.75,77.93,24001.0
2018-04-18 13:30:00,77.95,77.96,77.71,77.81,19948.0,77.95,77.96,77.71,77.81,19948.0
2018-04-18 13:40:00,77.79,78.07,77.69,78.02,25717.0,77.79,78.07,77.69,78.02,25717.0
2018-04-18 13:50:00,78.06,78.07,77.72,77.88,22568.0,78.06,78.07,77.72,77.88,22568.0
2018-04-18 14:00:00,77.88,78.3,77.76,78.27,25472.0,77.88,78.3,77.76,78.27,25472.0
2018-04-18 14:10:00,78.26,78.3,77.96,77.96,23562.0,78.26,78.3,77.96,77.96,23562.0
2018-04-18 14:20:00,77.96,78.02,77.77,77.93,23075.0,77.96,78.02,77.77,77.93,23075.0
2018-04-18 14:30:00,77.99,78.05,77.86,77.93,13657.0,77.99,78.05,77.86,77.93,13657.0
2018-04-18 14:40:00,77.94,78.02,77.78,77.87,24346.0,77.94,78.02,77.78,77.87,24346.0
2018-04-18 14:50:00,77.86,78.15,77.85,77.91,20428.0,77.86,78.15,77.85,77.91,20428.0
2018-04-18 15:00:00,77.94,77.97,77.65,77.7,41883.0,77.94,77.97,77.65,77.7,41883.0
2018-04-18 15:10:00,77.69,77.79,77.51,77.63,52058.0,77.69,77.79,77.51,77.63,52058.0
2018-04-18 15:20:00,77.6,77.65,77.47,77.49,61041.0,77.6,77.65,77.47,77.49,61041.0
2018-04-18 15:30:00,77.49,77.89,77.45,77.76,57544.0,77.49,77.89,77.45,77.76,57544.0
2018-04-18 15:40:00,77.75,77.92,77.72,77.75,73893.0,77.75,77.92,77.72,77.75,73893.0
2018-04-18 15:50:00,77.74,77.78,77.53,77.59,131008.0,77.74,77.78,77.53,77.59,131008.0
2018-04-19 09:30:00,77.05,77.25,76.0,76.46,125980.0,77.05,77.25,76.0,76.46,125980.0
2018-04-19 09:40:00,76.23,76.31,75.65,76.05,95636.0,76.23,76.31,75.65,76.05,95636.0
2018-04-19 09:50:00,76.13,76.45,75.85,76.38,57701.0,76.13,76.45,75.85,76.38,57701.0
2018-04-19 10:00:00,76.34,76.34,75.39,75.4,77254.0,76.34,76.34,75.39,75.4,77254.0
2018-04-19 10:10:00,75.42,76.41,75.33,76.01,66556.0,75.42,76.41,75.33,76.01,66556.0
2018-04-19 10:20:00,75.97,76.17,75.74,76.1,44606.0,75.97,76.17,75.74,76.1,44606.0
2018-04-19 10:30:00,76.09,76.49,75.93,76.3,58892.0,76.09,76.49,75.93,76.3,58892.0
2018-04-19 10:40:00,76.39,76.4,75.99,76.29,29361.0,76.39,76.4,75.99,76.29,29361.0
2018-04-19 10:50:00,76.22,76.4,76.07,76.39,95643.0,76.22,76.4,76.07,76.39,95643.0
2018-04-19 11:00:00,76.42,76.43,75.82,75.95,117422.0,76.42,76.43,75.82,75.95,117422.0
2018-04-19 11:10:00,75.92,75.92,75.35,75.68,33552.0,75.92,75.92,75.35,75.68,33552.0
2018-04-19 11:20:00,75.67,76.21,75.51,75.78,40242.0,75.67,76.21,75.51,75.78,40242.0
2018-04-19 11:30:00,75.8,75.98,75.68,75.81,26673.0,75.8,75.98,75.68,75.81,26673.0
2018-04-19 11:40:00,75.79,75.94,75.75,75.89,37680.0,75.79,75.94,75.75,75.89,37680.0
2018-04-19 11:50:00,75.93,75.93,75.38,75.44,25579.0,75.93,75.93,75.38,75.44,25579.0
2018-04-19 12:00:00,75.42,75.66,75.21,75.52,24758.0,75.42,75.66,75.21,75.52,24758.0
2018-04-19 12:10:00,75.53,75.7,75.47,75.53,13803.0,75.53,75.7,75.47,75.53,13803.0
2018-04-19 12:20:00,75.43,75.84,75.43,75.72,11969.0,75.43,75.84,75.43,75.72,11969.0
2018-04-19 12:30:00,75.77,76.15,75.76,76.09,13846.0,75.77,76.15,75.76,76.09,13846.0
2018-04-19 12:40:00,76.13,76.33,76.0,76.15,27222.0,76.13,76.33,76.0,76.15,27222.0
2018-04-19 12:50:00,76.09,76.29,76.03,76.1,17195.0,76.09,76.29,76.03,76.1,17195.0
2018-04-19 13:00:00,76.06,76.24,75.99,76.04,14421.0,76.06,76.24,75.99,76.04,14421.0
2018-04-19 13:10:00,76.04,76.07,75.85,76.07,9879.0,76.04,76.07,75.85,76.07,9879.0
2018-04-19 13:20:00,76.08,76.19,75.98,75.98,15426.0,76.08,76.19,75.98,75.98,15426.0
2018-04-19 13:30:00,75.94,76.23,75.94,76.17,15062.0,75.94,76.23,75.94,76.17,15062.0
2018-04-19 13:40:00,76.16,76.53,76.13,76.45,12250.0,76.16,76.53,76.13,76.45,12250.0
2018-04-19 13:50:00,76.45,76.68,76.37,76.52,18729.0,76.45,76.68,76.37,76.52,18729.0
2018-04-19 14:00:00,76.46,76.77,76.46,76.74,19997.0,76.46,76.77,76.46,76.74,19997.0
2018-04-19 14:10:00,76.76,76.76,76.34,76.38,23950.0,76.76,76.76,76.34,76.38,23950.0
2018-04-19 14:20:00,76.38,76.54,76.31,76.5,19491.0,76.38,76.54,76.31,76.5,19491.0
2018-04-19 14:30:00,76.46,76.8,76.37,76.8,18315.0,76.46,76.8,76.37,76.8,18315.0
2018-04-19 14:40:00,76.83,76.86,76.59,76.71,12757.0,76.83,76.86,76.59,76.71,12757.0
2018-04-19 14:50:00,76.7,76.75,76.6,76.7,15360.0,76.7,76.75,76.6,76.7,15360.0
2018-04-19 15:00:00,76.64,76.85,76.63,76.8,11946.0,76.64,76.85,76.63,76.8,11946.0
2018-04-19 15:10:00,76.78,76.88,76.64,76.88,14771.0,76.78,76.88,76.64,76.88,14771.0
2018-04-19 15:20:00,76.87,77.04,76.76,76.91,48560.0,76.87,77.04,76.76,76.91,48560.0
2018-04-19 15:30:00,76.86,77.24,76.78,77.22,38265.0,76.86,77.24,76.78,77.22,38265.0
2018-04-19 15:40:00,77.19,77.28,77.13,77.16,43106.0,77.19,77.28,77.13,77.16,43106.0
2018-04-19 15:50:00,77.16,77.18,76.84,76.97,81907.0,77.16,77.18,76.84,76.97,81907.0
2018-04-20 09:30:00,77.0,77.0,75.81,76.26,38540.0,77.0,77.0,75.81,76.26,38540.0
2018-04-20 09:40:00,76.26,76.67,76.1,76.62,39021.0,76.26,76.67,76.1,76.62,39021.0
2018-04-20 09:50:00,76.67,76.75,76.27,76.5,33309.0,76.67,76.75,76.27,76.5,33309.0
2018-04-20 10:00:00,76.52,76.55,75.73,75.73,26470.0,76.52,76.55,75.73,75.73,26470.0
2018-04-20 10:10:00,75.72,76.1,75.63,76.02,33377.0,75.72,76.1,75.63,76.02,33377.0
2018-04-20 10:20:00,75.99,76.21,75.9,76.2,42162.0,75.99,76.21,75.9,76.2,42162.0
2018-04-20 10:30:00,76.19,76.27,76.05,76.14,9181.0,76.19,76.27,76.05,76.14,9181.0
2018-04-20 10:40:00,76.12,76.17,75.7,75.72,16405.0,76.12,76.17,75.7,75.72,16405.0
2018-04-20 10:50:00,75.7,75.7,75.43,75.49,39016.0,75.7,75.7,75.43,75.49,39016.0
2018-04-20 11:00:00,75.5,75.71,75.43,75.6,33718.0,75.5,75.71,75.43,75.6,33718.0
2018-04-20 11:10:00,75.6,75.62,75.27,75.37,45877.0,75.6,75.62,75.27,75.37,45877.0
2018-04-20 11:20:00,75.38,75.41,74.86,74.89,48278.0,75.38,75.41,74.86,74.89,48278.0
2018-04-20 11:30:00,74.87,75.6,74.87,75.47,32972.0,74.87,75.6,74.87,75.47,32972.0
2018-04-20 11:40:00,75.39,75.47,75.12,75.12,10265.0,75.39,75.47,75.12,75.12,10265.0
2018-04-20 11:50:00,75.1,75.27,75.1,75.16,10845.0,75.1,75.27,75.1,75.16,10845.0
2018-04-20 12:00:00,75.14,75.24,75.0,75.24,17698.0,75.14,75.24,75.0,75.24,17698.0
2018-04-20 12:10:00,75.21,75.21,74.91,74.93,27315.0,75.21,75.21,74.91,74.93,27315.0
2018-04-20 12:20:00,74.95,75.05,74.86,75.05,17926.0,74.95,75.05,74.86,75.05,17926.0
2018-04-20 12:30:00,75.08,75.36,74.96,75.25,37226.0,75.08,75.36,74.96,75.25,37226.0
2018-04-20 12:40:00,75.29,75.42,75.23,75.33,20560.0,75.29,75.42,75.23,75.33,20560.0
2018-04-20 12:50:00,75.36,75.42,75.24,75.41,12219.0,75.36,75.42,75.24,75.41,12219.0
2018-04-20 13:00:00,75.34,75.7,75.27,75.67,20467.0,75.34,75.7,75.27,75.67,20467.0
2018-04-20 13:10:00,75.64,75.78,75.61,75.75,11085.0,75.64,75.78,75.61,75.75,11085.0
2018-04-20 13:20:00,75.7,76.07,75.65,76.07,21048.0,75.7,76.07,75.65,76.07,21048.0
2018-04-20 13:30:00,76.05,76.2,75.97,76.2,9290.0,76.05,76.2,75.97,76.2,9290.0
2018-04-20 13:40:00,76.14,76.18,75.91,75.96,10881.0,76.14,76.18,75.91,75.96,10881.0
2018-04-20 13:50:00,75.97,76.01,75.81,75.81,8568.0,75.97,76.01,75.81,75.81,8568.0
2018-04-20 14:00:00,75.73,76.03,75.68,75.94,17265.0,75.73,76.03,75.68,75.94,17265.0
2018-04-20 14:10:00,75.89,76.02,75.77,75.77,8061.0,75.89,76.02,75.77,75.77,8061.0
2018-04-20 14:20:00,75.8,75.89,75.69,75.83,11700.0,75.8,75.89,75.69,75.83,11700.0
2018-04-20 14:30:00,75.75,75.83,75.64,75.8,12863.0,75.75,75.83,75.64,75.8,12863.0
2018-04-20 14:40:00,75.8,75.84,75.63,75.67,10900.0,75.8,75.84,75.63,75.67,10900.0
2018-04-20 14:50:00,75.63,75.76,75.52,75.76,14226.0,75.63,75.76,75.52,75.76,14226.0
2018-04-20 15:00:00,75.73,75.73,75.53,75.58,19817.0,75.73,75.73,75.53,75.58,19817.0
2018-04-20 15:10:00,75.58,75.68,75.35,75.35,22879.0,75.58,75.68,75.35,75.35,22879.0
2018-04-20 15:20:00,75.36,75.49,75.19,75.44,25508.0,75.36,75.49,75.19,75.44,25508.0
2018-04-20 15:30:00,75.4,75.69,75.4,75.66,30584.0,75.4,75.69,75.4,75.66,30584.0
2018-04-20 15:40:00,75.67,75.72,75.5,75.62,55198.0,75.67,75.72,75.5,75.62,55198.0
2018-04-20 15:50:00,75.62,75.64,75.41,75.5,164687.0,75.62,75.64,75.41,75.5,164687.0
2018-04-23 09:30:00,76.01,76.14,75.61,75.82,50185.0,76.01,76.14,75.61,75.82,50185.0
2018-04-23 09:40:00,75.73,75.77,74.96,74.96,46047.0,75.73,75.77,74.96,74.96,46047.0
2018-04-23 09:50:00,74.92,75.09,74.14,74.64,109038.0,74.92,75.09,74.14,74.64,109038.0
2018-04-23 10:00:00,74.62,75.02,74.28,74.43,51756.0,74.62,75.02,74.28,74.43,51756.0
2018-04-23 10:10:00,74.45,74.68,74.29,74.39,36552.0,74.45,74.68,74.29,74.39,36552.0
2018-04-23 10:20:00,74.42,74.68,74.42,74.5,25701.0,74.42,74.68,74.42,74.5,25701.0
2018-04-23 10:30:00,74.47,74.5,73.98,74.21,29656.0,74.47,74.5,73.98,74.21,29656.0
2018-04-23 10:40:00,74.21,74.56,74.11,74.47,21081.0,74.21,74.56,74.11,74.47,21081.0
2018-04-23 10:50:00,74.43,74.47,74.01,74.05,24128.0,74.43,74.47,74.01,74.05,24128.0
2018-04-23 11:00:00,74.08,74.46,74.05,74.46,37042.0,74.08,74.46,74.05,74.46,37042.0
2018-04-23 11:10:00,74.4,74.72,74.37,74.72,23023.0,74.4,74.72,74.37,74.72,23023.0
2018-04-23 11:20:00,74.69,74.75,74.36,74.67,28913.0,74.69,74.75,74.36,74.67,28913.0
2018-04-23 11:30:00,74.67,74.67,74.45,74.54,8880.0,74.67,74.67,74.45,74.54,8880.0
2018-04-23 11:40:00,74.54,74.67,74.41,74.45,10419.0,74.54,74.67,74.41,74.45,10419.0
2018-04-23 11:50:00,74.46,74.69,74.45,74.68,12032.0,74.46,74.69,74.45,74.68,12032.0
2018-04-23 12:00:00,74.67,74.71,74.37,74.5,11969.0,74.67,74.71,74.37,74.5,11969.0
2018-04-23 12:10:00,74.47,75.9,74.42,74.73,78276.0,74.47,75.9,74.42,74.73,78276.0
2018-04-23 12:20:00,74.68,74.92,74.63,74.77,12879.0,74.68,74.92,74.63,74.77,12879.0
2018-04-23 12:30:00,74.72,74.72,74.27,74.4,17817.0,74.72,74.72,74.27,74.4,17817.0
2018-04-23 12:40:00,74.38,74.47,74.33,74.37,20829.0,74.38,74.47,74.33,74.37,20829.0
2018-04-23 12:50:00,74.34,74.41,74.14,74.2,7107.0,74.34,74.41,74.14,74.2,7107.0
2018-04-23 13:00:00,74.23,74.26,74.02,74.06,15407.0,74.23,74.26,74.02,74.06,15407.0
2018-04-23 13:10:00,74.13,74.35,73.97,74.31,18313.0,74.13,74.35,73.97,74.31,18313.0
2018-04-23 13:20:00,74.34,74.57,74.32,74.45,8618.0,74.34,74.57,74.32,74.45,8618.0
2018-04-23 13:30:00,74.45,74.5,74.35,74.37,5875.0,74.45,74.5,74.35,74.37,5875.0
2018-04-23 13:40:00,74.35,74.36,74.24,74.3,8670.0,74.35,74.36,74.24,74.3,8670.0
2018-04-23 13:50:00,74.31,74.55,74.31,74.5,9237.0,74.31,74.55,74.31,74.5,9237.0
2018-04-23 14:00:00,74.47,74.5,74.11,74.14,10178.0,74.47,74.5,74.11,74.14,10178.0
2018-04-23 14:10:00,74.17,74.3,74.13,74.25,9521.0,74.17,74.3,74.13,74.25,9521.0
2018-04-23 14:20:00,74.26,74.26,74.08,74.18,10298.0,74.26,74.26,74.08,74.18,10298.0
2018-04-23 14:30:00,74.16,74.23,74.12,74.18,8506.0,74.16,74.23,74.12,74.18,8506.0
2018-04-23 14:40:00,74.16,74.33,74.16,74.27,8844.0,74.16,74.33,74.16,74.27,8844.0
2018-04-23 14:50:00,74.27,74.28,74.14,74.25,15647.0,74.27,74.28,74.14,74.25,15647.0
2018-04-23 15:00:00,74.22,74.54,74.22,74.46,22161.0,74.22,74.54,74.22,74.46,22161.0
2018-04-23 15:10:00,74.46,74.5,74.32,74.33,12145.0,74.46,74.5,74.32,74.33,12145.0
2018-04-23 15:20:00,74.34,74.46,74.32,74.46,11714.0,74.34,74.46,74.32,74.46,11714.0
2018-04-23 15:30:00,74.44,74.51,74.33,74.33,14972.0,74.44,74.51,74.33,74.33,14972.0
2018-04-23 15:40:00,74.31,74.37,74.21,74.35,35341.0,74.31,74.37,74.21,74.35,35341.0
2018-04-23 15:50:00,74.33,74.4,74.25,74.38,83790.0,74.33,74.4,74.25,74.38,83790.0
2018-04-24 09:30:00,75.19,75.9,75.05,75.64,44513.0,75.19,75.9,75.05,75.64,44513.0
2018-04-24 09:40:00,75.68,76.15,75.68,75.84,33740.0,75.68,76.15,75.68,75.84,33740.0
2018-04-24 09:50:00,75.91,75.91,75.4,75.54,31216.0,75.91,75.91,75.4,75.54,31216.0
2018-04-24 10:00:00,75.45,75.8,75.39,75.8,25491.0,75.45,75.8,75.39,75.8,25491.0
2018-04-24 10:10:00,75.81,75.91,75.76,75.85,29777.0,75.81,75.91,75.76,75.85,29777.0
2018-04-24 10:20:00,75.86,76.06,75.81,75.98,42290.0,75.86,76.06,75.81,75.98,42290.0
2018-04-24 10:30:00,75.97,76.14,75.4,75.44,41457.0,75.97,76.14,75.4,75.44,41457.0
2018-04-24 10:40:00,75.45,75.65,75.37,75.5,20614.0,75.45,75.65,75.37,75.5,20614.0
2018-04-24 10:50:00,75.52,75.67,75.45,75.52,16360.0,75.52,75.67,75.45,75.52,16360.0
2018-04-24 11:00:00,75.5,75.6,75.16,75.22,20553.0,75.5,75.6,75.16,75.22,20553.0
2018-04-24 11:10:00,75.32,75.32,74.95,74.97,26973.0,75.32,75.32,74.95,74.97,26973.0
2018-04-24 11:20:00,75.03,75.6,75.03,75.56,15679.0,75.03,75.6,75.03,75.56,15679.0
2018-04-24 11:30:00,75.51,75.55,75.39,75.45,11940.0,75.51,75.55,75.39,75.45,11940.0
2018-04-24 11:40:00,75.51,75.6,75.36,75.38,7508.0,75.51,75.6,75.36,75.38,7508.0
2018-04-24 11:50:00,75.35,75.48,75.29,75.38,5539.0,75.35,75.48,75.29,75.38,5539.0
2018-04-24 12:00:00,75.35,75.39,75.12,75.16,5461.0,75.35,75.39,75.12,75.16,5461.0
2018-04-24 12:10:00,75.1,75.21,74.83,74.87,9824.0,75.1,75.21,74.83,74.87,9824.0
2018-04-24 12:20:00,74.87,74.89,74.62,74.77,14433.0,74.87,74.89,74.62,74.77,14433.0
2018-04-24 12:30:00,74.71,74.74,74.38,74.74,23480.0,74.71,74.74,74.38,74.74,23480.0
2018-04-24 12:40:00,74.7,74.71,74.53,74.6,7104.0,74.7,74.71,74.53,74.6,7104.0
2018-04-24 12:50:00,74.66,74.7,74.4,74.5,12881.0,74.66,74.7,74.4,74.5,12881.0
2018-04-24 13:00:00,74.51,74.76,74.48,74.74,10728.0,74.51,74.76,74.48,74.74,10728.0
2018-04-24 13:10:00,74.77,74.81,74.62,74.63,9685.0,74.77,74.81,74.62,74.63,9685.0
2018-04-24 13:20:00,74.56,74.61,74.44,74.56,10692.0,74.56,74.61,74.44,74.56,10692.0
2018-04-24 13:30:00,74.5,74.61,74.4,74.49,9253.0,74.5,74.61,74.4,74.49,9253.0
2018-04-24 13:40:00,74.45,74.47,74.18,74.25,16380.0,74.45,74.47,74.18,74.25,16380.0
2018-04-24 13:50:00,74.25,74.27,73.76,73.86,37478.0,74.25,74.27,73.76,73.86,37478.0
2018-04-24 14:00:00,73.87,73.87,73.09,73.28,102860.0,73.87,73.87,73.09,73.28,102860.0
2018-04-24 14:10:00,73.29,73.41,73.07,73.26,21562.0,73.29,73.41,73.07,73.26,21562.0
2018-04-24 14:20:00,73.3,73.64,73.3,73.57,39650.0,73.3,73.64,73.3,73.57,39650.0
2018-04-24 14:30:00,73.6,73.72,73.54,73.58,22768.0,73.6,73.72,73.54,73.58,22768.0
2018-04-24 14:40:00,73.58,73.85,73.58,73.73,28893.0,73.58,73.85,73.58,73.73,28893.0
2018-04-24 14:50:00,73.77,73.95,73.77,73.83,12606.0,73.77,73.95,73.77,73.83,12606.0
2018-04-24 15:00:00,73.86,74.06,73.83,73.95,14238.0,73.86,74.06,73.83,73.95,14238.0
2018-04-24 15:10:00,73.99,74.16,73.93,74.05,14754.0,73.99,74.16,73.93,74.05,14754.0
2018-04-24 15:20:00,74.05,74.23,73.95,74.04,17117.0,74.05,74.23,73.95,74.04,17117.0
2018-04-24 15:30:00,74.08,74.08,73.71,73.72,30113.0,74.08,74.08,73.71,73.72,30113.0
2018-04-24 15:40:00,73.7,74.04,73.65,73.97,34283.0,73.7,74.04,73.65,73.97,34283.0
2018-04-24 15:50:00,74.0,74.11,73.94,74.06,59363.0,74.0,74.11,73.94,74.06,59363.0
2018-04-25 09:30:00,73.82,74.02,73.38,73.4,29308.0,73.82,74.02,73.38,73.4,29308.0
2018-04-25 09:40:00,73.47,73.53,72.8,72.86,31193.0,73.47,73.53,72.8,72.86,31193.0
2018-04-25 09:50:00,72.84,72.95,72.3,72.37,58661.0,72.84,72.95,72.3,72.37,58661.0
2018-04-25 10:00:00,72.29,72.38,71.35,71.51,77199.0,72.29,72.38,71.35,71.51,77199.0
2018-04-25 10:10:00,71.55,72.21,71.49,72.16,89054.0,71.55,72.21,71.49,72.16,89054.0
2018-04-25 10:20:00,72.19,72.8,72.15,72.77,58411.0,72.19,72.8,72.15,72.77,58411.0
2018-04-25 10:30:00,72.71,73.37,72.59,73.26,40205.0,72.71,73.37,72.59,73.26,40205.0
2018-04-25 10:40:00,73.16,73.46,73.05,73.4,46417.0,73.16,73.46,73.05,73.4,46417.0
2018-04-25 10:50:00,73.4,73.4,73.12,73.4,18793.0,73.4,73.4,73.12,73.4,18793.0
2018-04-25 11:00:00,73.4,73.85,73.31,73.74,21385.0,73.4,73.85,73.31,73.74,21385.0
2018-04-25 11:10:00,73.72,73.95,73.68,73.72,16480.0,73.72,73.95,73.68,73.72,16480.0
2018-04-25 11:20:00,73.73,74.1,73.72,74.06,11324.0,73.73,74.1,73.72,74.06,11324.0
2018-04-25 11:30:00,74.04,74.09,73.57,73.77,54951.0,74.04,74.09,73.57,73.77,54951.0
2018-04-25 11:40:00,73.66,74.12,73.63,73.95,27659.0,73.66,74.12,73.63,73.95,27659.0
2018-04-25 11:50:00,73.84,74.36,73.82,74.09,16225.0,73.84,74.36,73.82,74.09,16225.0
2018-04-25 12:00:00,74.05,74.17,73.76,73.76,9037.0,74.05,74.17,73.76,73.76,9037.0
2018-04-25 12:10:00,73.76,73.95,73.71,73.93,8814.0,73.76,73.95,73.71,73.93,8814.0
2018-04-25 12:20:00,73.91,73.94,73.63,73.63,6494.0,73.91,73.94,73.63,73.63,6494.0
2018-04-25 12:30:00,73.61,73.81,73.55,73.68,6016.0,73.61,73.81,73.55,73.68,6016.0
2018-04-25 12:40:00,73.64,73.64,73.39,73.54,18799.0,73.64,73.64,73.39,73.54,18799.0
2018-04-25 12:50:00,73.55,73.67,73.48,73.65,17177.0,73.55,73.67,73.48,73.65,17177.0
2018-04-25 13:00:00,73.69,73.81,73.62,73.68,3050.0,73.69,73.81,73.62,73.68,3050.0
2018-04-25 13:10:00,73.62,73.62,73.42,73.43,10786.0,73.62,73.62,73.42,73.43,10786.0
2018-04-25 13:20:00,73.43,73.6,73.4,73.6,8522.0,73.43,73.6,73.4,73.6,8522.0
2018-04-25 13:30:00,73.59,73.85,73.55,73.61,13155.0,73.59,73.85,73.55,73.61,13155.0
2018-04-25 13:40:00,73.64,73.74,73.41,73.45,6183.0,73.64,73.74,73.41,73.45,6183.0
2018-04-25 13:50:00,73.44,73.51,73.38,73.42,5993.0,73.44,73.51,73.38,73.42,5993.0
2018-04-25 14:00:00,73.45,73.45,73.31,73.31,11390.0,73.45,73.45,73.31,73.31,11390.0
2018-04-25 14:10:00,73.33,73.37,73.13,73.19,31568.0,73.33,73.37,73.13,73.19,31568.0
2018-04-25 14:20:00,73.14,73.16,72.98,73.04,11223.0,73.14,73.16,72.98,73.04,11223.0
2018-04-25 14:30:00,73.06,73.51,72.98,73.49,14535.0,73.06,73.51,72.98,73.49,14535.0
2018-04-25 14:40:00,73.49,73.65,73.37,73.64,17845.0,73.49,73.65,73.37,73.64,17845.0
2018-04-25 14:50:00,73.67,73.71,73.57,73.69,9180.0,73.67,73.71,73.57,73.69,9180.0
2018-04-25 15:00:00,73.69,73.87,73.58,73.78,22234.0,73.69,73.87,73.58,73.78,22234.0
2018-04-25 15:10:00,73.83,73.93,73.64,73.65,16374.0,73.83,73.93,73.64,73.65,16374.0
2018-04-25 15:20:00,73.62,73.75,73.56,73.68,23108.0,73.62,73.75,73.56,73.68,23108.0
2018-04-25 15:30:00,73.65,73.8,73.42,73.42,14868.0,73.65,73.8,73.42,73.42,14868.0
2018-04-25 15:40:00,73.38,73.51,73.31,73.41,32359.0,73.38,73.51,73.31,73.41,32359.0
2018-04-25 15:50:00,73.38,73.6,73.35,73.58,61033.0,73.38,73.6,73.35,73.58,61033.0
2018-04-26 09:30:00,74.57,74.72,73.8,73.83,61184.0,74.57,74.72,73.8,73.83,61184.0
2018-04-26 09:40:00,73.84,74.32,73.71,74.25,31960.0,73.84,74.32,73.71,74.25,31960.0
2018-04-26 09:50:00,74.22,74.6,74.1,74.5,21138.0,74.22,74.6,74.1,74.5,21138.0
2018-04-26 10:00:00,74.55,74.55,74.26,74.55,25443.0,74.55,74.55,74.26,74.55,25443.0
2018-04-26 10:10:00,74.57,75.0,74.57,74.66,38728.0,74.57,75.0,74.57,74.66,38728.0
2018-04-26 10:20:00,74.63,74.65,74.13,74.52,20717.0,74.63,74.65,74.13,74.52,20717.0
2018-04-26 10:30:00,74.52,74.84,74.44,74.74,42396.0,74.52,74.84,74.44,74.74,42396.0
2018-04-26 10:40:00,74.8,74.8,74.16,74.24,22958.0,74.8,74.8,74.16,74.24,22958.0
2018-04-26 10:50:00,74.29,74.51,74.25,74.49,17900.0,74.29,74.51,74.25,74.49,17900.0
2018-04-26 11:00:00,74.5,74.7,74.45,74.65,9583.0,74.5,74.7,74.45,74.65,9583.0
2018-04-26 11:10:00,74.66,74.73,74.52,74.7,11376.0,74.66,74.73,74.52,74.7,11376.0
2018-04-26 11:20:00,74.73,75.04,74.73,75.04,26832.0,74.73,75.04,74.73,75.04,26832.0
2018-04-26 11:30:00,75.07,75.08,74.79,74.79,13803.0,75.07,75.08,74.79,74.79,13803.0
2018-04-26 11:40:00,74.76,75.03,74.71,75.03,10114.0,74.76,75.03,74.71,75.03,10114.0
2018-04-26 11:50:00,75.01,75.09,74.84,74.9,15613.0,75.01,75.09,74.84,74.9,15613.0
2018-04-26 12:00:00,75.0,75.2,75.0,75.2,15260.0,75.0,75.2,75.0,75.2,15260.0
2018-04-26 12:10:00,75.16,75.22,74.97,75.08,20149.0,75.16,75.22,74.97,75.08,20149.0
2018-04-26 12:20:00,75.08,75.27,74.71,75.25,34274.0,75.08,75.27,74.71,75.25,34274.0
2018-04-26 12:30:00,75.23,75.25,75.09,75.22,9153.0,75.23,75.25,75.09,75.22,9153.0
2018-04-26 12:40:00,75.22,75.26,74.96,74.98,10410.0,75.22,75.26,74.96,74.98,10410.0
2018-04-26 12:50:00,75.02,75.02,74.89,74.9,7699.0,75.02,75.02,74.89,74.9,7699.0
2018-04-26 13:00:00,74.88,74.99,74.88,74.89,31575.0,74.88,74.99,74.88,74.89,31575.0
2018-04-26 13:10:00,74.9,75.06,74.84,75.03,11700.0,74.9,75.06,74.84,75.03,11700.0
2018-04-26 13:20:00,75.06,75.16,74.96,75.06,28598.0,75.06,75.16,74.96,75.06,28598.0
2018-04-26 13:30:00,75.03,75.19,74.96,75.08,10433.0,75.03,75.19,74.96,75.08,10433.0
2018-04-26 13:40:00,75.1,75.17,74.92,75.07,18686.0,75.1,75.17,74.92,75.07,18686.0
2018-04-26 13:50:00,75.07,75.24,75.04,75.24,14315.0,75.07,75.24,75.04,75.24,14315.0
2018-04-26 14:00:00,75.23,75.33,75.16,75.24,14258.0,75.23,75.33,75.16,75.24,14258.0
2018-04-26 14:10:00,75.25,75.3,75.13,75.16,12347.0,75.25,75.3,75.13,75.16,12347.0
2018-04-26 14:20:00,75.14,75.21,75.08,75.13,12176.0,75.14,75.21,75.08,75.13,12176.0
2018-04-26 14:30:00,75.17,75.23,74.92,75.02,20841.0,75.17,75.23,74.92,75.02,20841.0
2018-04-26 14:40:00,75.09,75.24,75.06,75.22,14966.0,75.09,75.24,75.06,75.22,14966.0
2018-04-26 14:50:00,75.2,75.32,75.17,75.32,15093.0,75.2,75.32,75.17,75.32,15093.0
2018-04-26 15:00:00,75.35,75.43,75.15,75.26,41913.0,75.35,75.43,75.15,75.26,41913.0
2018-04-26 15:10:00,75.25,75.39,75.22,75.33,43535.0,75.25,75.39,75.22,75.33,43535.0
2018-04-26 15:20:00,75.33,75.43,75.18,75.25,73085.0,75.33,75.43,75.18,75.25,73085.0
2018-04-26 15:30:00,75.28,75.35,74.98,75.01,51086.0,75.28,75.35,74.98,75.01,51086.0
2018-04-26 15:40:00,75.0,75.14,74.94,74.96,105513.0,75.0,75.14,74.94,74.96,105513.0
2018-04-26 15:50:00,74.99,75.25,74.82,75.08,114798.0,74.99,75.25,74.82,75.08,114798.0
2018-04-27 09:30:00,76.0,79.58,75.82,78.34,333880.0,76.0,79.58,75.82,78.34,333880.0
2018-04-27 09:40:00,78.31,81.34,78.23,81.21,382706.0,78.31,81.34,78.23,81.21,382706.0
2018-04-27 09:50:00,81.25,81.72,79.9,80.42,199969.0,81.25,81.72,79.9,80.42,199969.0
2018-04-27 10:00:00,80.48,81.72,80.34,80.8,202671.0,80.48,81.72,80.34,80.8,202671.0
2018-04-27 10:10:00,80.8,80.91,79.8,79.84,127915.0,80.8,80.91,79.8,79.84,127915.0
2018-04-27 10:20:00,79.87,80.33,79.42,79.95,109193.0,79.87,80.33,79.42,79.95,109193.0
2018-04-27 10:30:00,79.9,79.91,79.17,79.25,90727.0,79.9,79.91,79.17,79.25,90727.0
2018-04-27 10:40:00,79.25,80.55,78.87,80.2,95853.0,79.25,80.55,78.87,80.2,95853.0
2018-04-27 10:50:00,80.17,80.45,79.43,80.22,74189.0,80.17,80.45,79.43,80.22,74189.0
2018-04-27 11:00:00,80.21,80.43,80.01,80.3,73021.0,80.21,80.43,80.01,80.3,73021.0
2018-04-27 11:10:00,80.31,80.34,79.62,79.68,62136.0,80.31,80.34,79.62,79.68,62136.0
2018-04-27 11:20:00,79.63,79.75,79.17,79.75,66607.0,79.63,79.75,79.17,79.75,66607.0
2018-04-27 11:30:00,79.77,79.79,79.37,79.71,33298.0,79.77,79.79,79.37,79.71,33298.0
2018-04-27 11:40:00,79.74,79.74,79.16,79.27,41372.0,79.74,79.74,79.16,79.27,41372.0
2018-04-27 11:50:00,79.21,79.48,78.97,79.23,40074.0,79.21,79.48,78.97,79.23,40074.0
2018-04-27 12:00:00,79.29,79.39,78.96,79.03,37230.0,79.29,79.39,78.96,79.03,37230.0
2018-04-27 12:10:00,79.01,79.65,78.9,79.63,56268.0,79.01,79.65,78.9,79.63,56268.0
2018-04-27 12:20:00,79.67,79.81,79.54,79.61,24060.0,79.67,79.81,79.54,79.61,24060.0
2018-04-27 12:30:00,79.58,79.58,79.17,79.42,23750.0,79.58,79.58,79.17,79.42,23750.0
2018-04-27 12:40:00,79.43,79.53,79.25,79.51,14803.0,79.43,79.53,79.25,79.51,14803.0
2018-04-27 12:50:00,79.51,79.7,79.4,79.55,19364.0,79.51,79.7,79.4,79.55,19364.0
2018-04-27 13:00:00,79.57,79.75,79.56,79.64,36150.0,79.57,79.75,79.56,79.64,36150.0
2018-04-27 13:10:00,79.66,80.15,79.6,79.89,58788.0,79.66,80.15,79.6,79.89,58788.0
2018-04-27 13:20:00,79.89,79.93,78.92,78.92,54761.0,79.89,79.93,78.92,78.92,54761.0
2018-04-27 13:30:00,78.92,79.06,78.56,78.93,65793.0,78.92,79.06,78.56,78.93,65793.0
2018-04-27 13:40:00,78.95,78.98,78.56,78.71,35233.0,78.95,78.98,78.56,78.71,35233.0
2018-04-27 13:50:00,78.72,78.76,78.44,78.61,68711.0,78.72,78.76,78.44,78.61,68711.0
2018-04-27 14:00:00,78.6,78.88,78.47,78.66,33494.0,78.6,78.88,78.47,78.66,33494.0
2018-04-27 14:10:00,78.65,79.21,78.62,79.18,38508.0,78.65,79.21,78.62,79.18,38508.0
2018-04-27 14:20:00,79.21,79.4,79.1,79.19,39093.0,79.21,79.4,79.1,79.19,39093.0
2018-04-27 14:30:00,79.17,79.46,79.12,79.18,44695.0,79.17,79.46,79.12,79.18,44695.0
2018-04-27 14:40:00,79.19,79.24,78.76,78.78,32647.0,79.19,79.24,78.76,78.78,32647.0
2018-04-27 14:50:00,78.77,79.0,78.55,78.67,45157.0,78.77,79.0,78.55,78.67,45157.0
2018-04-27 15:00:00,78.65,78.95,78.5,78.57,61028.0,78.65,78.95,78.5,78.57,61028.0
2018-04-27 15:10:00,78.59,78.76,78.54,78.57,46558.0,78.59,78.76,78.54,78.57,46558.0
2018-04-27 15:20:00,78.57,78.7,78.16,78.18,110128.0,78.57,78.7,78.16,78.18,110128.0
2018-04-27 15:30:00,78.16,78.37,77.95,78.19,98680.0,78.16,78.37,77.95,78.19,98680.0
2018-04-27 15:40:00,78.16,78.22,77.93,78.05,94829.0,78.16,78.22,77.93,78.05,94829.0
2018-04-27 15:50:00,78.04,78.16,77.93,77.95,182751.0,78.04,78.16,77.93,77.95,182751.0
2018-04-30 09:30:00,78.11,78.5,74.51,74.9,282727.0,78.11,78.5,74.51,74.9,282727.0
2018-04-30 09:40:00,74.9,75.08,73.0,73.07,246375.0,74.9,75.08,73.0,73.07,246375.0
2018-04-30 09:50:00,73.15,74.72,73.15,74.35,325507.0,73.15,74.72,73.15,74.35,325507.0
2018-04-30 10:00:00,74.28,74.83,73.9,74.19,158170.0,74.28,74.83,73.9,74.19,158170.0
2018-04-30 10:10:00,74.18,74.2,73.5,73.99,176803.0,74.18,74.2,73.5,73.99,176803.0
2018-04-30 10:20:00,73.95,73.99,73.42,73.7,99140.0,73.95,73.99,73.42,73.7,99140.0
2018-04-30 10:30:00,73.7,73.7,72.57,72.71,196338.0,73.7,73.7,72.57,72.71,196338.0
2018-04-30 10:40:00,72.75,73.01,72.38,72.9,199956.0,72.75,73.01,72.38,72.9,199956.0
2018-04-30 10:50:00,72.94,73.42,72.89,73.4,99643.0,72.94,73.42,72.89,73.4,99643.0
2018-04-30 11:00:00,73.42,73.73,72.86,73.03,76365.0,73.42,73.73,72.86,73.03,76365.0
2018-04-30 11:10:00,73.06,73.17,72.63,72.77,82366.0,73.06,73.17,72.63,72.77,82366.0
2018-04-30 11:20:00,72.78,72.99,72.58,72.91,74722.0,72.78,72.99,72.58,72.91,74722.0
2018-04-30 11:30:00,72.88,72.88,72.37,72.39,124637.0,72.88,72.88,72.37,72.39,124637.0
2018-04-30 11:40:00,72.4,72.75,72.24,72.52,95745.0,72.4,72.75,72.24,72.52,95745.0
2018-04-30 11:50:00,72.52,72.6,72.24,72.6,64829.0,72.52,72.6,72.24,72.6,64829.0
2018-04-30 12:00:00,72.61,72.82,72.32,72.36,58327.0,72.61,72.82,72.32,72.36,58327.0
2018-04-30 12:10:00,72.37,72.44,71.85,71.98,85232.0,72.37,72.44,71.85,71.98,85232.0
2018-04-30 12:20:00,72.01,72.37,71.94,72.35,49936.0,72.01,72.37,71.94,72.35,49936.0
2018-04-30 12:30:00,72.36,72.36,71.71,71.79,55966.0,72.36,72.36,71.71,71.79,55966.0
2018-04-30 12:40:00,71.81,71.96,71.56,71.67,42640.0,71.81,71.96,71.56,71.67,42640.0
2018-04-30 12:50:00,71.65,71.65,71.35,71.64,59230.0,71.65,71.65,71.35,71.64,59230.0
2018-04-30 13:00:00,71.62,71.64,71.18,71.3,77763.0,71.62,71.64,71.18,71.3,77763.0
2018-04-30 13:10:00,71.3,71.49,71.03,71.09,87362.0,71.3,71.49,71.03,71.09,87362.0
2018-04-30 13:20:00,71.05,71.21,70.87,71.14,93818.0,71.05,71.21,70.87,71.14,93818.0
2018-04-30 13:30:00,71.14,71.25,70.98,71.17,55696.0,71.14,71.25,70.98,71.17,55696.0
2018-04-30 13:40:00,71.16,71.46,71.16,71.23,80990.0,71.16,71.46,71.16,71.23,80990.0
2018-04-30 13:50:00,71.25,71.76,71.25,71.74,87499.0,71.25,71.76,71.25,71.74,87499.0
2018-04-30 14:00:00,71.74,71.79,71.58,71.75,123904.0,71.74,71.79,71.58,71.75,123904.0
2018-04-30 14:10:00,71.73,71.76,71.12,71.45,90019.0,71.73,71.76,71.12,71.45,90019.0
2018-04-30 14:20:00,71.45,71.82,71.44,71.5,71242.0,71.45,71.82,71.44,71.5,71242.0
2018-04-30 14:30:00,71.44,71.53,71.06,71.14,42599.0,71.44,71.53,71.06,71.14,42599.0
2018-04-30 14:40:00,71.15,71.26,70.97,71.1,57264.0,71.15,71.26,70.97,71.1,57264.0
2018-04-30 14:50:00,71.1,71.23,70.96,71.09,43877.0,71.1,71.23,70.96,71.09,43877.0
2018-04-30 15:00:00,71.04,71.18,70.88,70.97,96992.0,71.04,71.18,70.88,70.97,96992.0
2018-04-30 15:10:00,70.93,71.38,70.92,70.98,175315.0,70.93,71.38,70.92,70.98,175315.0
2018-04-30 15:20:00,70.96,71.16,70.8,70.85,131830.0,70.96,71.16,70.8,70.85,131830.0
2018-04-30 15:30:00,70.86,70.96,70.63,70.83,124232.0,70.86,70.96,70.63,70.83,124232.0
2018-04-30 15:40:00,70.83,71.01,70.64,70.85,152120.0,70.83,71.01,70.64,70.85,152120.0
2018-04-30 15:50:00,70.86,71.03,70.7,70.87,373654.0,70.86,71.03,70.7,70.87,373654.0
2018-05-01 09:30:00,71.0,71.29,70.09,70.1,143974.0,71.0,71.29,70.09,70.1,143974.0
2018-05-01 09:40:00,70.11,70.2,69.28,69.43,123373.0,70.11,70.2,69.28,69.43,123373.0
2018-05-01 09:50:00,69.43,69.83,69.31,69.68,77136.0,69.43,69.83,69.31,69.68,77136.0
2018-05-01 10:00:00,69.64,69.89,69.12,69.12,123460.0,69.64,69.89,69.12,69.12,123460.0
2018-05-01 10:10:00,69.12,69.34,68.8,69.08,96859.0,69.12,69.34,68.8,69.08,96859.0
2018-05-01 10:20:00,69.09,69.48,69.0,69.15,58682.0,69.09,69.48,69.0,69.15,58682.0
2018-05-01 10:30:00,69.13,69.13,68.65,68.72,96482.0,69.13,69.13,68.65,68.72,96482.0
2018-05-01 10:40:00,68.72,69.2,68.58,68.73,99979.0,68.72,69.2,68.58,68.73,99979.0
2018-05-01 10:50:00,68.76,68.79,68.32,68.38,79794.0,68.76,68.79,68.32,68.38,79794.0
2018-05-01 11:00:00,68.33,68.57,68.13,68.45,68572.0,68.33,68.57,68.13,68.45,68572.0
2018-05-01 11:10:00,68.47,68.68,68.38,68.38,48853.0,68.47,68.68,68.38,68.38,48853.0
2018-05-01 11:20:00,68.36,68.38,68.04,68.17,79323.0,68.36,68.38,68.04,68.17,79323.0
2018-05-01 11:30:00,68.14,68.28,67.82,68.25,108785.0,68.14,68.28,67.82,68.25,108785.0
2018-05-01 11:40:00,68.23,68.31,67.78,67.79,52458.0,68.23,68.31,67.78,67.79,52458.0
2018-05-01 11:50:00,67.8,68.32,67.72,67.98,74361.0,67.8,68.32,67.72,67.98,74361.0
2018-05-01 12:00:00,68.01,68.59,67.92,68.44,72642.0,68.01,68.59,67.92,68.44,72642.0
2018-05-01 12:10:00,68.4,68.41,68.1,68.26,32737.0,68.4,68.41,68.1,68.26,32737.0
2018-05-01 12:20:00,68.27,68.47,68.15,68.45,33739.0,68.27,68.47,68.15,68.45,33739.0
2018-05-01 12:30:00,68.45,68.63,68.31,68.53,75289.0,68.45,68.63,68.31,68.53,75289.0
2018-05-01 12:40:00,68.53,68.81,68.52,68.57,52812.0,68.53,68.81,68.52,68.57,52812.0
2018-05-01 12:50:00,68.57,68.94,68.56,68.61,42977.0,68.57,68.94,68.56,68.61,42977.0
2018-05-01 13:00:00,68.61,68.64,68.51,68.55,48618.0,68.61,68.64,68.51,68.55,48618.0
2018-05-01 13:10:00,68.58,68.77,68.55,68.77,54543.0,68.58,68.77,68.55,68.77,54543.0
2018-05-01 13:20:00,68.76,68.77,68.38,68.46,59724.0,68.76,68.77,68.38,68.46,59724.0
2018-05-01 13:30:00,68.45,68.48,68.35,68.41,34212.0,68.45,68.48,68.35,68.41,34212.0
2018-05-01 13:40:00,68.41,68.41,68.26,68.36,40736.0,68.41,68.41,68.26,68.36,40736.0
2018-05-01 13:50:00,68.34,68.42,68.08,68.18,28886.0,68.34,68.42,68.08,68.18,28886.0
2018-05-01 14:00:00,68.16,68.16,67.93,67.98,45485.0,68.16,68.16,67.93,67.98,45485.0
2018-05-01 14:10:00,67.98,68.04,67.72,67.74,48687.0,67.98,68.04,67.72,67.74,48687.0
2018-05-01 14:20:00,67.75,67.91,67.62,67.71,55046.0,67.75,67.91,67.62,67.71,55046.0
2018-05-01 14:30:00,67.71,68.0,67.7,67.85,40862.0,67.71,68.0,67.7,67.85,40862.0
2018-05-01 14:40:00,67.87,67.9,67.7,67.77,55836.0,67.87,67.9,67.7,67.77,55836.0
2018-05-01 14:50:00,67.79,67.82,67.66,67.71,46013.0,67.79,67.82,67.66,67.71,46013.0
2018-05-01 15:00:00,67.71,67.81,67.53,67.65,59242.0,67.71,67.81,67.53,67.65,59242.0
2018-05-01 15:10:00,67.65,67.65,67.45,67.45,83912.0,67.65,67.65,67.45,67.45,83912.0
2018-05-01 15:20:00,67.45,67.55,67.33,67.36,75172.0,67.45,67.55,67.33,67.36,75172.0
2018-05-01 15:30:00,67.35,67.44,67.28,67.29,85778.0,67.35,67.44,67.28,67.29,85778.0
2018-05-01 15:40:00,67.3,67.41,67.29,67.34,97297.0,67.3,67.41,67.29,67.34,97297.0
2018-05-01 15:50:00,67.34,67.59,67.33,67.51,179144.0,67.34,67.59,67.33,67.51,179144.0
2018-05-02 09:30:00,67.49,68.38,67.28,67.89,138736.0,67.49,68.38,67.28,67.89,138736.0
2018-05-02 09:40:00,67.89,68.8,67.83,68.3,70915.0,67.89,68.8,67.83,68.3,70915.0
2018-05-02 09:50:00,68.32,68.46,67.81,67.81,61719.0,68.32,68.46,67.81,67.81,61719.0
2018-05-02 10:00:00,67.87,68.55,67.87,68.55,45850.0,67.87,68.55,67.87,68.55,45850.0
2018-05-02 10:10:00,68.56,69.13,68.4,68.61,143690.0,68.56,69.13,68.4,68.61,143690.0
2018-05-02 10:20:00,68.58,68.73,68.31,68.34,49442.0,68.58,68.73,68.31,68.34,49442.0
2018-05-02 10:30:00,68.29,68.45,68.21,68.27,34582.0,68.29,68.45,68.21,68.27,34582.0
2018-05-02 10:40:00,68.26,68.39,68.11,68.35,21126.0,68.26,68.39,68.11,68.35,21126.0
2018-05-02 10:50:00,68.36,68.47,68.17,68.41,27903.0,68.36,68.47,68.17,68.41,27903.0
2018-05-02 11:00:00,68.41,68.62,68.35,68.4,22803.0,68.41,68.62,68.35,68.4,22803.0
2018-05-02 11:10:00,68.4,68.85,68.4,68.81,28332.0,68.4,68.85,68.4,68.81,28332.0
2018-05-02 11:20:00,68.78,68.86,68.62,68.81,25867.0,68.78,68.86,68.62,68.81,25867.0
2018-05-02 11:30:00,68.79,68.95,68.69,68.92,37868.0,68.79,68.95,68.69,68.92,37868.0
2018-05-02 11:40:00,68.93,68.93,68.45,68.48,23979.0,68.93,68.93,68.45,68.48,23979.0
2018-05-02 11:50:00,68.44,68.56,68.38,68.41,15630.0,68.44,68.56,68.38,68.41,15630.0
2018-05-02 12:00:00,68.38,68.4,68.19,68.29,19952.0,68.38,68.4,68.19,68.29,19952.0
2018-05-02 12:10:00,68.28,68.36,68.14,68.26,26059.0,68.28,68.36,68.14,68.26,26059.0
2018-05-02 12:20:00,68.25,68.43,68.19,68.26,23965.0,68.25,68.43,68.19,68.26,23965.0
2018-05-02 12:30:00,68.26,68.46,68.23,68.36,14866.0,68.26,68.46,68.23,68.36,14866.0
2018-05-02 12:40:00,68.38,68.43,68.02,68.11,23527.0,68.38,68.43,68.02,68.11,23527.0
2018-05-02 12:50:00,68.14,68.28,68.09,68.23,16888.0,68.14,68.28,68.09,68.23,16888.0
2018-05-02 13:00:00,68.24,68.4,68.2,68.37,17879.0,68.24,68.4,68.2,68.37,17879.0
2018-05-02 13:10:00,68.4,68.53,68.38,68.51,29061.0,68.4,68.53,68.38,68.51,29061.0
2018-05-02 13:20:00,68.51,68.62,68.43,68.57,13870.0,68.51,68.62,68.43,68.57,13870.0
2018-05-02 13:30:00,68.57,68.6,68.46,68.58,14700.0,68.57,68.6,68.46,68.58,14700.0
2018-05-02 13:40:00,68.58,68.59,68.32,68.32,17477.0,68.58,68.59,68.32,68.32,17477.0
2018-05-02 13:50:00,68.31,68.39,68.26,68.34,19524.0,68.31,68.39,68.26,68.34,19524.0
2018-05-02 14:00:00,68.34,68.8,68.31,68.8,31138.0,68.34,68.8,68.31,68.8,31138.0
2018-05-02 14:10:00,68.79,68.88,68.7,68.7,39357.0,68.79,68.88,68.7,68.7,39357.0
2018-05-02 14:20:00,68.75,68.81,68.56,68.72,25817.0,68.75,68.81,68.56,68.72,25817.0
2018-05-02 14:30:00,68.73,68.91,68.64,68.68,24907.0,68.73,68.91,68.64,68.68,24907.0
2018-05-02 14:40:00,68.67,68.73,68.53,68.54,22761.0,68.67,68.73,68.53,68.54,22761.0
2018-05-02 14:50:00,68.57,68.68,68.4,68.41,34954.0,68.57,68.68,68.4,68.41,34954.0
2018-05-02 15:00:00,68.41,68.54,68.34,68.53,40177.0,68.41,68.54,68.34,68.53,40177.0
2018-05-02 15:10:00,68.51,68.51,68.26,68.26,40807.0,68.51,68.51,68.26,68.26,40807.0
2018-05-02 15:20:00,68.27,68.29,68.04,68.09,37989.0,68.27,68.29,68.04,68.09,37989.0
2018-05-02 15:30:00,68.09,68.18,68.02,68.14,45711.0,68.09,68.18,68.02,68.14,45711.0
2018-05-02 15:40:00,68.1,68.19,68.05,68.12,43080.0,68.1,68.19,68.05,68.12,43080.0
2018-05-02 15:50:00,68.09,68.09,67.89,68.01,161788.0,68.09,68.09,67.89,68.01,161788.0
2018-05-03 09:30:00,67.28,67.81,66.59,66.67,207542.0,67.28,67.81,66.59,66.67,207542.0
2018-05-03 09:40:00,66.61,66.79,66.29,66.52,75951.0,66.61,66.79,66.29,66.52,75951.0
2018-05-03 09:50:00,66.49,67.06,66.41,66.75,78562.0,66.49,67.06,66.41,66.75,78562.0
2018-05-03 10:00:00,66.72,66.9,66.11,66.23,62978.0,66.72,66.9,66.11,66.23,62978.0
2018-05-03 10:10:00,66.24,66.24,65.59,65.81,107538.0,66.24,66.24,65.59,65.81,107538.0
2018-05-03 10:20:00,65.75,66.29,65.69,66.12,63284.0,65.75,66.29,65.69,66.12,63284.0
2018-05-03 10:30:00,66.13,66.21,65.73,65.74,47584.0,66.13,66.21,65.73,65.74,47584.0
2018-05-03 10:40:00,65.8,66.09,65.72,65.96,35703.0,65.8,66.09,65.72,65.96,35703.0
2018-05-03 10:50:00,65.99,66.17,65.71,65.72,40469.0,65.99,66.17,65.71,65.72,40469.0
2018-05-03 11:00:00,65.72,65.73,65.15,65.63,78239.0,65.72,65.73,65.15,65.63,78239.0
2018-05-03 11:10:00,65.61,65.76,65.39,65.47,34092.0,65.61,65.76,65.39,65.47,34092.0
2018-05-03 11:20:00,65.5,65.6,65.22,65.3,21012.0,65.5,65.6,65.22,65.3,21012.0
2018-05-03 11:30:00,65.33,65.41,65.16,65.21,23304.0,65.33,65.41,65.16,65.21,23304.0
2018-05-03 11:40:00,65.25,65.87,65.05,65.82,55210.0,65.25,65.87,65.05,65.82,55210.0
2018-05-03 11:50:00,65.82,65.89,65.58,65.58,23643.0,65.82,65.89,65.58,65.58,23643.0
2018-05-03 12:00:00,65.61,65.82,65.5,65.67,17147.0,65.61,65.82,65.5,65.67,17147.0
2018-05-03 12:10:00,65.62,65.68,65.34,65.34,19748.0,65.62,65.68,65.34,65.34,19748.0
2018-05-03 12:20:00,65.34,65.53,65.16,65.19,19565.0,65.34,65.53,65.16,65.19,19565.0
2018-05-03 12:30:00,65.22,65.61,65.19,65.5,22497.0,65.22,65.61,65.19,65.5,22497.0
2018-05-03 12:40:00,65.51,65.93,65.42,65.73,29258.0,65.51,65.93,65.42,65.73,29258.0
2018-05-03 12:50:00,65.73,65.99,65.68,65.82,13851.0,65.73,65.99,65.68,65.82,13851.0
2018-05-03 13:00:00,65.87,65.98,65.62,65.81,20113.0,65.87,65.98,65.62,65.81,20113.0
2018-05-03 13:10:00,65.73,65.93,65.66,65.9,27958.0,65.73,65.93,65.66,65.9,27958.0
2018-05-03 13:20:00,65.89,65.96,65.63,65.81,17092.0,65.89,65.96,65.63,65.81,17092.0
2018-05-03 13:30:00,65.79,66.35,65.79,66.11,27207.0,65.79,66.35,65.79,66.11,27207.0
2018-05-03 13:40:00,66.12,66.54,66.11,66.4,36822.0,66.12,66.54,66.11,66.4,36822.0
2018-05-03 13:50:00,66.36,66.41,66.14,66.15,25667.0,66.36,66.41,66.14,66.15,25667.0
2018-05-03 14:00:00,66.12,66.24,66.04,66.15,17288.0,66.12,66.24,66.04,66.15,17288.0
2018-05-03 14:10:00,66.15,66.17,66.05,66.09,16729.0,66.15,66.17,66.05,66.09,16729.0
2018-05-03 14:20:00,66.07,66.19,65.85,66.15,26338.0,66.07,66.19,65.85,66.15,26338.0
2018-05-03 14:30:00,66.2,66.54,66.19,66.52,18774.0,66.2,66.54,66.19,66.52,18774.0
2018-05-03 14:40:00,66.5,66.58,66.18,66.18,22715.0,66.5,66.58,66.18,66.18,22715.0
2018-05-03 14:50:00,66.18,66.29,66.03,66.1,18086.0,66.18,66.29,66.03,66.1,18086.0
2018-05-03 15:00:00,66.09,66.18,65.96,66.08,22934.0,66.09,66.18,65.96,66.08,22934.0
2018-05-03 15:10:00,66.01,66.33,65.91,66.25,30238.0,66.01,66.33,65.91,66.25,30238.0
2018-05-03 15:20:00,66.24,66.39,66.21,66.39,24621.0,66.24,66.39,66.21,66.39,24621.0
2018-05-03 15:30:00,66.37,66.41,66.1,66.1,35616.0,66.37,66.41,66.1,66.1,35616.0
2018-05-03 15:40:00,66.08,66.09,65.84,65.89,55018.0,66.08,66.09,65.84,65.89,55018.0
2018-05-03 15:50:00,65.89,66.0,65.84,65.97,138719.0,65.89,66.0,65.84,65.97,138719.0
2018-05-04 09:30:00,65.66,65.82,65.07,65.5,59172.0,65.66,65.82,65.07,65.5,59172.0
2018-05-04 09:40:00,65.57,66.16,65.5,66.11,43549.0,65.57,66.16,65.5,66.11,43549.0
2018-05-04 09:50:00,66.12,66.13,65.87,66.04,52538.0,66.12,66.13,65.87,66.04,52538.0
2018-05-04 10:00:00,66.02,66.38,65.72,66.26,41194.0,66.02,66.38,65.72,66.26,41194.0
2018-05-04 10:10:00,66.3,66.43,65.96,65.97,29214.0,66.3,66.43,65.96,65.97,29214.0
2018-05-04 10:20:00,65.95,66.34,65.89,66.32,51757.0,65.95,66.34,65.89,66.32,51757.0
2018-05-04 10:30:00,66.33,66.36,66.05,66.24,31513.0,66.33,66.36,66.05,66.24,31513.0
2018-05-04 10:40:00,66.3,66.34,66.01,66.04,22672.0,66.3,66.34,66.01,66.04,22672.0
2018-05-04 10:50:00,66.04,66.44,66.0,66.41,29621.0,66.04,66.44,66.0,66.41,29621.0
2018-05-04 11:00:00,66.38,66.53,66.33,66.34,22120.0,66.38,66.53,66.33,66.34,22120.0
2018-05-04 11:10:00,66.34,66.68,66.34,66.63,23234.0,66.34,66.68,66.34,66.63,23234.0
2018-05-04 11:20:00,66.58,66.75,66.5,66.73,22294.0,66.58,66.75,66.5,66.73,22294.0
2018-05-04 11:30:00,66.7,66.78,66.58,66.58,15999.0,66.7,66.78,66.58,66.58,15999.0
2018-05-04 11:40:00,66.56,66.58,66.26,66.26,25323.0,66.56,66.58,66.26,66.26,25323.0
2018-05-04 11:50:00,66.32,66.49,66.26,66.44,16240.0,66.32,66.49,66.26,66.44,16240.0
2018-05-04 12:00:00,66.44,66.47,66.21,66.28,10994.0,66.44,66.47,66.21,66.28,10994.0
2018-05-04 12:10:00,66.3,66.34,66.17,66.22,11803.0,66.3,66.34,66.17,66.22,11803.0
2018-05-04 12:20:00,66.19,66.23,66.06,66.11,20559.0,66.19,66.23,66.06,66.11,20559.0
2018-05-04 12:30:00,66.12,66.18,66.04,66.05,10277.0,66.12,66.18,66.04,66.05,10277.0
2018-05-04 12:40:00,66.06,66.16,66.01,66.07,12270.0,66.06,66.16,66.01,66.07,12270.0
2018-05-04 12:50:00,66.08,66.14,66.02,66.05,14550.0,66.08,66.14,66.02,66.05,14550.0
2018-05-04 13:00:00,66.09,66.1,65.83,65.94,16670.0,66.09,66.1,65.83,65.94,16670.0
2018-05-04 13:10:00,65.98,65.98,65.72,65.94,15949.0,65.98,65.98,65.72,65.94,15949.0
2018-05-04 13:20:00,65.96,66.04,65.9,65.97,13533.0,65.96,66.04,65.9,65.97,13533.0
2018-05-04 13:30:00,65.98,66.11,65.98,66.07,5800.0,65.98,66.11,65.98,66.07,5800.0
2018-05-04 13:40:00,66.06,66.13,66.02,66.12,8900.0,66.06,66.13,66.02,66.12,8900.0
2018-05-04 13:50:00,66.14,66.55,66.13,66.48,28238.0,66.14,66.55,66.13,66.48,28238.0
2018-05-04 14:00:00,66.5,66.61,66.43,66.58,18314.0,66.5,66.61,66.43,66.58,18314.0
2018-05-04 14:10:00,66.58,66.7,66.56,66.59,22671.0,66.58,66.7,66.56,66.59,22671.0
2018-05-04 14:20:00,66.59,66.73,66.58,66.73,13221.0,66.59,66.73,66.58,66.73,13221.0
2018-05-04 14:30:00,66.74,66.79,66.6,66.66,17054.0,66.74,66.79,66.6,66.66,17054.0
2018-05-04 14:40:00,66.68,66.75,66.61,66.71,15919.0,66.68,66.75,66.61,66.71,15919.0
2018-05-04 14:50:00,66.68,66.75,66.56,66.58,21750.0,66.68,66.75,66.56,66.58,21750.0
2018-05-04 15:00:00,66.56,66.58,66.3,66.32,16078.0,66.56,66.58,66.3,66.32,16078.0
2018-05-04 15:10:00,66.32,66.47,66.24,66.26,24094.0,66.32,66.47,66.24,66.26,24094.0
2018-05-04 15:20:00,66.28,66.32,66.16,66.25,33760.0,66.28,66.32,66.16,66.25,33760.0
2018-05-04 15:30:00,66.25,66.38,66.23,66.23,32392.0,66.25,66.38,66.23,66.23,32392.0
2018-05-04 15:40:00,66.22,66.39,66.17,66.36,78409.0,66.22,66.39,66.17,66.36,78409.0
2018-05-04 15:50:00,66.36,66.39,66.2,66.39,94479.0,66.36,66.39,66.2,66.39,94479.0
2018-05-07 09:30:00,66.85,67.2,66.76,66.98,49417.0,66.85,67.2,66.76,66.98,49417.0
2018-05-07 09:40:00,66.97,66.97,66.31,66.56,66069.0,66.97,66.97,66.31,66.56,66069.0
2018-05-07 09:50:00,66.55,66.59,66.02,66.03,55085.0,66.55,66.59,66.02,66.03,55085.0
2018-05-07 10:00:00,66.06,66.18,65.73,66.1,107886.0,66.06,66.18,65.73,66.1,107886.0
2018-05-07 10:10:00,66.1,66.76,66.1,66.4,63469.0,66.1,66.76,66.1,66.4,63469.0
2018-05-07 10:20:00,66.43,66.77,66.29,66.73,32979.0,66.43,66.77,66.29,66.73,32979.0
2018-05-07 10:30:00,66.75,67.04,66.63,66.63,41020.0,66.75,67.04,66.63,66.63,41020.0
2018-05-07 10:40:00,66.65,67.04,66.65,67.02,23391.0,66.65,67.04,66.65,67.02,23391.0
2018-05-07 10:50:00,67.04,67.14,66.93,67.14,33341.0,67.04,67.14,66.93,67.14,33341.0
2018-05-07 11:00:00,67.15,67.54,67.15,67.54,37458.0,67.15,67.54,67.15,67.54,37458.0
2018-05-07 11:10:00,67.54,67.59,67.31,67.59,33833.0,67.54,67.59,67.31,67.59,33833.0
2018-05-07 11:20:00,67.58,67.76,67.43,67.56,26588.0,67.58,67.76,67.43,67.56,26588.0
2018-05-07 11:30:00,67.57,67.65,67.28,67.29,21972.0,67.57,67.65,67.28,67.29,21972.0
2018-05-07 11:40:00,67.29,67.62,67.29,67.57,19638.0,67.29,67.62,67.29,67.57,19638.0
2018-05-07 11:50:00,67.56,67.79,67.45,67.79,23476.0,67.56,67.79,67.45,67.79,23476.0
2018-05-07 12:00:00,67.79,67.8,67.48,67.48,21886.0,67.79,67.8,67.48,67.48,21886.0
2018-05-07 12:10:00,67.46,67.89,67.46,67.75,23557.0,67.46,67.89,67.46,67.75,23557.0
2018-05-07 12:20:00,67.75,67.75,67.54,67.54,14823.0,67.75,67.75,67.54,67.54,14823.0
2018-05-07 12:30:00,67.53,67.55,67.38,67.5,19038.0,67.53,67.55,67.38,67.5,19038.0
2018-05-07 12:40:00,67.55,67.65,67.41,67.45,31415.0,67.55,67.65,67.41,67.45,31415.0
2018-05-07 12:50:00,67.47,67.62,67.45,67.6,12900.0,67.47,67.62,67.45,67.6,12900.0
2018-05-07 13:00:00,67.59,67.61,67.27,67.37,21876.0,67.59,67.61,67.27,67.37,21876.0
2018-05-07 13:10:00,67.34,67.56,67.34,67.52,11215.0,67.34,67.56,67.34,67.52,11215.0
2018-05-07 13:20:00,67.6,67.68,67.47,67.47,8400.0,67.6,67.68,67.47,67.47,8400.0
2018-05-07 13:30:00,67.52,67.79,67.51,67.66,17594.0,67.52,67.79,67.51,67.66,17594.0
2018-05-07 13:40:00,67.7,67.8,67.7,67.75,15280.0,67.7,67.8,67.7,67.75,15280.0
2018-05-07 13:50:00,67.73,67.86,67.72,67.86,25623.0,67.73,67.86,67.72,67.86,25623.0
2018-05-07 14:00:00,67.87,67.98,67.83,67.92,17927.0,67.87,67.98,67.83,67.92,17927.0
2018-05-07 14:10:00,67.91,67.91,67.7,67.83,25914.0,67.91,67.91,67.7,67.83,25914.0
2018-05-07 14:20:00,67.81,67.88,67.67,67.81,21955.0,67.81,67.88,67.67,67.81,21955.0
2018-05-07 14:30:00,67.79,67.84,67.61,67.62,13250.0,67.79,67.84,67.61,67.62,13250.0
2018-05-07 14:40:00,67.63,67.75,67.53,67.64,20112.0,67.63,67.75,67.53,67.64,20112.0
2018-05-07 14:50:00,67.6,67.71,67.54,67.62,16759.0,67.6,67.71,67.54,67.62,16759.0
2018-05-07 15:00:00,67.61,67.61,67.36,67.39,31464.0,67.61,67.61,67.36,67.39,31464.0
2018-05-07 15:10:00,67.41,67.45,67.15,67.21,45333.0,67.41,67.45,67.15,67.21,45333.0
2018-05-07 15:20:00,67.24,67.24,67.11,67.22,36943.0,67.24,67.24,67.11,67.22,36943.0
2018-05-07 15:30:00,67.21,67.38,67.18,67.33,32527.0,67.21,67.38,67.18,67.33,32527.0
2018-05-07 15:40:00,67.33,67.36,67.25,67.34,47166.0,67.33,67.36,67.25,67.34,47166.0
2018-05-07 15:50:00,67.35,67.35,67.11,67.16,126002.0,67.35,67.35,67.11,67.16,126002.0
2018-05-08 09:30:00,66.75,67.53,66.62,67.32,67493.0,66.75,67.53,66.62,67.32,67493.0
2018-05-08 09:40:00,67.29,67.41,67.13,67.26,21972.0,67.29,67.41,67.13,67.26,21972.0
2018-05-08 09:50:00,67.27,67.37,66.86,66.97,32857.0,67.27,67.37,66.86,66.97,32857.0
2018-05-08 10:00:00,67.04,67.09,66.81,67.04,43433.0,67.04,67.09,66.81,67.04,43433.0
2018-05-08 10:10:00,67.01,67.09,66.91,67.04,16256.0,67.01,67.09,66.91,67.04,16256.0
2018-05-08 10:20:00,67.02,67.14,66.94,67.08,16179.0,67.02,67.14,66.94,67.08,16179.0
2018-05-08 10:30:00,67.05,67.25,67.04,67.1,36424.0,67.05,67.25,67.04,67.1,36424.0
2018-05-08 10:40:00,67.08,67.2,67.04,67.1,14682.0,67.08,67.2,67.04,67.1,14682.0
2018-05-08 10:50:00,67.11,67.18,67.02,67.05,16756.0,67.11,67.18,67.02,67.05,16756.0
2018-05-08 11:00:00,67.05,67.15,67.01,67.09,20506.0,67.05,67.15,67.01,67.09,20506.0
2018-05-08 11:10:00,67.07,67.32,67.06,67.16,20251.0,67.07,67.32,67.06,67.16,20251.0
2018-05-08 11:20:00,67.18,67.31,67.1,67.24,17008.0,67.18,67.31,67.1,67.24,17008.0
2018-05-08 11:30:00,67.2,67.29,67.13,67.24,20976.0,67.2,67.29,67.13,67.24,20976.0
2018-05-08 11:40:00,67.24,67.36,67.19,67.33,20049.0,67.24,67.36,67.19,67.33,20049.0
2018-05-08 11:50:00,67.32,67.43,67.25,67.32,17281.0,67.32,67.43,67.25,67.32,17281.0
2018-05-08 12:00:00,67.32,67.35,67.2,67.23,13461.0,67.32,67.35,67.2,67.23,13461.0
2018-05-08 12:10:00,67.22,67.27,67.05,67.09,22606.0,67.22,67.27,67.05,67.09,22606.0
2018-05-08 12:20:00,67.07,67.19,67.06,67.11,6062.0,67.07,67.19,67.06,67.11,6062.0
2018-05-08 12:30:00,67.09,67.19,67.07,67.1,13058.0,67.09,67.19,67.07,67.1,13058.0
2018-05-08 12:40:00,67.13,67.2,67.08,67.1,8394.0,67.13,67.2,67.08,67.1,8394.0
2018-05-08 12:50:00,67.06,67.13,66.86,66.96,21691.0,67.06,67.13,66.86,66.96,21691.0
2018-05-08 13:00:00,66.94,67.06,66.9,66.97,4485.0,66.94,67.06,66.9,66.97,4485.0
2018-05-08 13:10:00,67.01,67.1,66.96,66.99,4330.0,67.01,67.1,66.96,66.99,4330.0
2018-05-08 13:20:00,67.02,67.14,66.95,67.06,6030.0,67.02,67.14,66.95,67.06,6030.0
2018-05-08 13:30:00,67.05,67.1,66.89,66.9,9867.0,67.05,67.1,66.89,66.9,9867.0
2018-05-08 13:40:00,66.87,66.95,66.84,66.87,6880.0,66.87,66.95,66.84,66.87,6880.0
2018-05-08 13:50:00,66.85,66.88,66.75,66.76,14397.0,66.85,66.88,66.75,66.76,14397.0
2018-05-08 14:00:00,66.78,66.92,66.78,66.9,15150.0,66.78,66.92,66.78,66.9,15150.0
2018-05-08 14:10:00,66.83,67.07,66.8,67.06,14450.0,66.83,67.07,66.8,67.06,14450.0
2018-05-08 14:20:00,67.05,67.41,67.02,67.23,25437.0,67.05,67.41,67.02,67.23,25437.0
2018-05-08 14:30:00,67.29,67.33,67.01,67.01,12996.0,67.29,67.33,67.01,67.01,12996.0
2018-05-08 14:40:00,67.04,67.05,66.86,67.03,18867.0,67.04,67.05,66.86,67.03,18867.0
2018-05-08 14:50:00,67.01,67.1,66.93,67.02,7543.0,67.01,67.1,66.93,67.02,7543.0
2018-05-08 15:00:00,66.97,67.17,66.82,67.04,15675.0,66.97,67.17,66.82,67.04,15675.0
2018-05-08 15:10:00,67.06,67.19,67.04,67.09,14182.0,67.06,67.19,67.04,67.09,14182.0
2018-05-08 15:20:00,67.09,67.21,67.09,67.2,11318.0,67.09,67.21,67.09,67.2,11318.0
2018-05-08 15:30:00,67.18,67.18,67.05,67.08,14115.0,67.18,67.18,67.05,67.08,14115.0
2018-05-08 15:40:00,67.08,67.15,67.07,67.1,16080.0,67.08,67.15,67.07,67.1,16080.0
2018-05-08 15:50:00,67.12,67.27,66.98,67.26,84153.0,67.12,67.27,66.98,67.26,84153.0
2018-05-09 09:30:00,67.1,68.2,67.09,67.83,66466.0,67.1,68.2,67.09,67.83,66466.0
2018-05-09 09:40:00,67.82,68.4,67.8,68.18,56824.0,67.82,68.4,67.8,68.18,56824.0
2018-05-09 09:50:00,68.2,68.22,67.93,67.93,29532.0,68.2,68.22,67.93,67.93,29532.0
2018-05-09 10:00:00,67.92,68.0,67.61,67.95,56182.0,67.92,68.0,67.61,67.95,56182.0
2018-05-09 10:10:00,68.0,68.0,67.62,67.65,26114.0,68.0,68.0,67.62,67.65,26114.0
2018-05-09 10:20:00,67.67,67.76,67.34,67.36,54703.0,67.67,67.76,67.34,67.36,54703.0
2018-05-09 10:30:00,67.4,67.6,67.31,67.5,26735.0,67.4,67.6,67.31,67.5,26735.0
2018-05-09 10:40:00,67.49,67.71,67.47,67.64,18822.0,67.49,67.71,67.47,67.64,18822.0
2018-05-09 10:50:00,67.59,67.6,67.33,67.4,24347.0,67.59,67.6,67.33,67.4,24347.0
2018-05-09 11:00:00,67.4,67.64,67.4,67.61,16264.0,67.4,67.64,67.4,67.61,16264.0
2018-05-09 11:10:00,67.66,67.66,67.43,67.47,15448.0,67.66,67.66,67.43,67.47,15448.0
2018-05-09 11:20:00,67.48,67.63,67.35,67.49,24235.0,67.48,67.63,67.35,67.49,24235.0
2018-05-09 11:30:00,67.48,67.59,67.47,67.59,10998.0,67.48,67.59,67.47,67.59,10998.0
2018-05-09 11:40:00,67.58,68.0,67.54,67.74,24871.0,67.58,68.0,67.54,67.74,24871.0
2018-05-09 11:50:00,67.75,67.89,67.73,67.89,10643.0,67.75,67.89,67.73,67.89,10643.0
2018-05-09 12:00:00,67.85,67.96,67.83,67.88,12773.0,67.85,67.96,67.83,67.88,12773.0
2018-05-09 12:10:00,67.88,68.03,67.87,68.01,21534.0,67.88,68.03,67.87,68.01,21534.0
2018-05-09 12:20:00,67.98,68.13,67.98,68.09,14986.0,67.98,68.13,67.98,68.09,14986.0
2018-05-09 12:30:00,68.12,68.21,68.06,68.08,15823.0,68.12,68.21,68.06,68.08,15823.0
2018-05-09 12:40:00,68.06,68.35,68.04,68.35,32634.0,68.06,68.35,68.04,68.35,32634.0
2018-05-09 12:50:00,68.34,68.37,68.24,68.3,13812.0,68.34,68.37,68.24,68.3,13812.0
2018-05-09 13:00:00,68.3,68.48,68.29,68.33,30892.0,68.3,68.48,68.29,68.33,30892.0
2018-05-09 13:10:00,68.33,68.4,68.28,68.38,10541.0,68.33,68.4,68.28,68.38,10541.0
2018-05-09 13:20:00,68.39,68.49,68.39,68.49,15595.0,68.39,68.49,68.39,68.49,15595.0
2018-05-09 13:30:00,68.47,68.64,68.47,68.49,23638.0,68.47,68.64,68.47,68.49,23638.0
2018-05-09 13:40:00,68.52,68.56,68.5,68.51,9620.0,68.52,68.56,68.5,68.51,9620.0
2018-05-09 13:50:00,68.5,68.68,68.45,68.65,23047.0,68.5,68.68,68.45,68.65,23047.0
2018-05-09 14:00:00,68.61,68.62,68.56,68.6,16418.0,68.61,68.62,68.56,68.6,16418.0
2018-05-09 14:10:00,68.6,68.6,68.42,68.45,24162.0,68.6,68.6,68.42,68.45,24162.0
2018-05-09 14:20:00,68.43,68.43,68.26,68.26,21002.0,68.43,68.43,68.26,68.26,21002.0
2018-05-09 14:30:00,68.27,68.47,68.27,68.4,13260.0,68.27,68.47,68.27,68.4,13260.0
2018-05-09 14:40:00,68.45,68.5,68.39,68.48,13307.0,68.45,68.5,68.39,68.48,13307.0
2018-05-09 14:50:00,68.49,69.48,68.32,68.58,379039.0,68.49,69.48,68.32,68.58,379039.0
2018-05-09 15:00:00,68.55,68.88,68.45,68.83,89993.0,68.55,68.88,68.45,68.83,89993.0
2018-05-09 15:10:00,68.83,69.5,68.68,69.21,154861.0,68.83,69.5,68.68,69.21,154861.0
2018-05-09 15:20:00,69.19,69.71,69.13,69.26,128960.0,69.19,69.71,69.13,69.26,128960.0
2018-05-09 15:30:00,69.25,69.38,69.18,69.25,47320.0,69.25,69.38,69.18,69.25,47320.0
2018-05-09 15:40:00,69.26,69.36,69.23,69.28,71491.0,69.26,69.36,69.23,69.28,71491.0
2018-05-09 15:50:00,69.28,69.5,69.28,69.43,128930.0,69.28,69.5,69.28,69.43,128930.0
2018-05-10 09:30:00,71.7,72.45,70.77,71.07,315538.0,71.7,72.45,70.77,71.07,315538.0
2018-05-10 09:40:00,71.11,72.23,71.01,71.67,178872.0,71.11,72.23,71.01,71.67,178872.0
2018-05-10 09:50:00,71.71,71.97,71.17,71.74,91555.0,71.71,71.97,71.17,71.74,91555.0
2018-05-10 10:00:00,71.71,71.96,71.32,71.96,60277.0,71.71,71.96,71.32,71.96,60277.0
2018-05-10 10:10:00,71.97,72.34,71.91,72.0,120087.0,71.97,72.34,71.91,72.0,120087.0
2018-05-10 10:20:00,72.01,72.5,71.8,72.43,54606.0,72.01,72.5,71.8,72.43,54606.0
2018-05-10 10:30:00,72.43,72.5,72.21,72.41,60000.0,72.43,72.5,72.21,72.41,60000.0
2018-05-10 10:40:00,72.44,72.81,72.42,72.78,78900.0,72.44,72.81,72.42,72.78,78900.0
2018-05-10 10:50:00,72.78,73.17,72.71,73.14,111848.0,72.78,73.17,72.71,73.14,111848.0
2018-05-10 11:00:00,73.14,73.78,73.02,73.65,143772.0,73.14,73.78,73.02,73.65,143772.0
2018-05-10 11:10:00,73.68,73.68,73.16,73.39,94162.0,73.68,73.68,73.16,73.39,94162.0
2018-05-10 11:20:00,73.41,73.8,73.3,73.57,65004.0,73.41,73.8,73.3,73.57,65004.0
2018-05-10 11:30:00,73.56,73.59,73.34,73.37,48965.0,73.56,73.59,73.34,73.37,48965.0
2018-05-10 11:40:00,73.37,73.47,73.21,73.42,35843.0,73.37,73.47,73.21,73.42,35843.0
2018-05-10 11:50:00,73.43,73.57,73.42,73.46,34464.0,73.43,73.57,73.42,73.46,34464.0
2018-05-10 12:00:00,73.45,73.55,73.33,73.55,22078.0,73.45,73.55,73.33,73.55,22078.0
2018-05-10 12:10:00,73.54,74.0,73.49,73.9,144198.0,73.54,74.0,73.49,73.9,144198.0
2018-05-10 12:20:00,73.83,73.95,73.27,73.35,56906.0,73.83,73.95,73.27,73.35,56906.0
2018-05-10 12:30:00,73.33,73.59,73.28,73.49,39212.0,73.33,73.59,73.28,73.49,39212.0
2018-05-10 12:40:00,73.47,73.51,73.32,73.44,87566.0,73.47,73.51,73.32,73.44,87566.0
2018-05-10 12:50:00,73.42,73.66,73.37,73.65,51521.0,73.42,73.66,73.37,73.65,51521.0
2018-05-10 13:00:00,73.69,73.72,73.29,73.42,20550.0,73.69,73.72,73.29,73.42,20550.0
2018-05-10 13:10:00,73.44,73.46,73.23,73.38,49619.0,73.44,73.46,73.23,73.38,49619.0
2018-05-10 13:20:00,73.38,73.53,73.15,73.22,26017.0,73.38,73.53,73.15,73.22,26017.0
2018-05-10 13:30:00,73.17,73.27,72.82,73.0,51327.0,73.17,73.27,72.82,73.0,51327.0
2018-05-10 13:40:00,73.0,73.1,72.87,72.87,35855.0,73.0,73.1,72.87,72.87,35855.0
2018-05-10 13:50:00,72.91,73.14,72.86,73.0,35681.0,72.91,73.14,72.86,73.0,35681.0
2018-05-10 14:00:00,72.99,73.0,72.66,72.85,57674.0,72.99,73.0,72.66,72.85,57674.0
2018-05-10 14:10:00,72.87,73.0,72.76,72.82,26743.0,72.87,73.0,72.76,72.82,26743.0
2018-05-10 14:20:00,72.85,72.85,72.7,72.77,19368.0,72.85,72.85,72.7,72.77,19368.0
2018-05-10 14:30:00,72.77,72.8,72.57,72.69,23103.0,72.77,72.8,72.57,72.69,23103.0
2018-05-10 14:40:00,72.65,72.65,72.4,72.5,43808.0,72.65,72.65,72.4,72.5,43808.0
2018-05-10 14:50:00,72.52,72.63,72.42,72.52,24561.0,72.52,72.63,72.42,72.52,24561.0
2018-05-10 15:00:00,72.53,72.88,72.49,72.88,34692.0,72.53,72.88,72.49,72.88,34692.0
2018-05-10 15:10:00,72.85,72.89,72.7,72.71,24090.0,72.85,72.89,72.7,72.71,24090.0
2018-05-10 15:20:00,72.68,72.88,72.61,72.86,46519.0,72.68,72.88,72.61,72.86,46519.0
2018-05-10 15:30:00,72.88,73.0,72.84,72.91,51621.0,72.88,73.0,72.84,72.91,51621.0
2018-05-10 15:40:00,72.9,73.1,72.9,72.99,54820.0,72.9,73.1,72.9,72.99,54820.0
2018-05-10 15:50:00,73.0,73.06,72.95,73.03,108815.0,73.0,73.06,72.95,73.03,108815.0
2018-05-11 09:30:00,73.18,73.67,72.72,72.81,87590.0,73.18,73.67,72.72,72.81,87590.0
2018-05-11 09:40:00,72.76,72.9,71.79,71.91,84194.0,72.76,72.9,71.79,71.91,84194.0
2018-05-11 09:50:00,71.93,72.68,71.74,72.55,40883.0,71.93,72.68,71.74,72.55,40883.0
2018-05-11 10:00:00,72.58,72.94,72.3,72.94,25422.0,72.58,72.94,72.3,72.94,25422.0
2018-05-11 10:10:00,72.97,73.31,72.89,73.19,36724.0,72.97,73.31,72.89,73.19,36724.0
2018-05-11 10:20:00,73.19,73.23,72.76,72.77,16359.0,73.19,73.23,72.76,72.77,16359.0
2018-05-11 10:30:00,72.79,72.85,72.64,72.77,41860.0,72.79,72.85,72.64,72.77,41860.0
2018-05-11 10:40:00,72.75,72.85,72.58,72.77,19933.0,72.75,72.85,72.58,72.77,19933.0
2018-05-11 10:50:00,72.81,72.96,72.79,72.87,14789.0,72.81,72.96,72.79,72.87,14789.0
2018-05-11 11:00:00,72.83,72.88,72.49,72.52,25348.0,72.83,72.88,72.49,72.52,25348.0
2018-05-11 11:10:00,72.5,72.63,72.5,72.56,13885.0,72.5,72.63,72.5,72.56,13885.0
2018-05-11 11:20:00,72.5,72.6,72.33,72.48,29720.0,72.5,72.6,72.33,72.48,29720.0
2018-05-11 11:30:00,72.52,72.57,72.18,72.29,24678.0,72.52,72.57,72.18,72.29,24678.0
2018-05-11 11:40:00,72.3,72.56,72.23,72.37,20877.0,72.3,72.56,72.23,72.37,20877.0
2018-05-11 11:50:00,72.38,72.52,72.34,72.51,10009.0,72.38,72.52,72.34,72.51,10009.0
2018-05-11 12:00:00,72.52,72.64,72.36,72.39,14506.0,72.52,72.64,72.36,72.39,14506.0
2018-05-11 12:10:00,72.36,72.47,72.3,72.4,20852.0,72.36,72.47,72.3,72.4,20852.0
2018-05-11 12:20:00,72.39,72.44,72.26,72.28,16794.0,72.39,72.44,72.26,72.28,16794.0
2018-05-11 12:30:00,72.27,72.36,72.23,72.29,9156.0,72.27,72.36,72.23,72.29,9156.0
2018-05-11 12:40:00,72.27,72.28,72.13,72.24,14966.0,72.27,72.28,72.13,72.24,14966.0
2018-05-11 12:50:00,72.23,72.27,72.01,72.18,23068.0,72.23,72.27,72.01,72.18,23068.0
2018-05-11 13:00:00,72.16,72.17,71.93,72.11,20483.0,72.16,72.17,71.93,72.11,20483.0
2018-05-11 13:10:00,72.12,72.19,72.04,72.07,22554.0,72.12,72.19,72.04,72.07,22554.0
2018-05-11 13:20:00,72.03,72.23,72.02,72.21,11769.0,72.03,72.23,72.02,72.21,11769.0
2018-05-11 13:30:00,72.21,72.21,71.99,72.1,16164.0,72.21,72.21,71.99,72.1,16164.0
2018-05-11 13:40:00,72.11,72.19,72.05,72.14,13212.0,72.11,72.19,72.05,72.14,13212.0
2018-05-11 13:50:00,72.14,72.23,72.09,72.16,9665.0,72.14,72.23,72.09,72.16,9665.0
2018-05-11 14:00:00,72.17,72.19,72.04,72.06,10297.0,72.17,72.19,72.04,72.06,10297.0
2018-05-11 14:10:00,72.07,72.34,72.05,72.34,25383.0,72.07,72.34,72.05,72.34,25383.0
2018-05-11 14:20:00,72.34,72.39,72.28,72.31,10208.0,72.34,72.39,72.28,72.31,10208.0
2018-05-11 14:30:00,72.31,72.51,72.29,72.48,13105.0,72.31,72.51,72.29,72.48,13105.0
2018-05-11 14:40:00,72.48,72.48,72.34,72.48,9687.0,72.48,72.48,72.34,72.48,9687.0
2018-05-11 14:50:00,72.47,72.6,72.41,72.55,19046.0,72.47,72.6,72.41,72.55,19046.0
2018-05-11 15:00:00,72.54,72.69,72.49,72.68,16918.0,72.54,72.69,72.49,72.68,16918.0
2018-05-11 15:10:00,72.68,72.68,72.55,72.6,18024.0,72.68,72.68,72.55,72.6,18024.0
2018-05-11 15:20:00,72.61,72.72,72.57,72.72,18698.0,72.61,72.72,72.57,72.72,18698.0
2018-05-11 15:30:00,72.69,72.9,72.68,72.86,33332.0,72.69,72.9,72.68,72.86,33332.0
2018-05-11 15:40:00,72.88,72.92,72.78,72.9,33462.0,72.88,72.92,72.78,72.9,33462.0
2018-05-11 15:50:00,72.92,72.94,72.76,72.79,73097.0,72.92,72.94,72.76,72.79,73097.0
2018-05-14 09:30:00,73.34,73.99,73.11,73.38,85174.0,73.34,73.99,73.11,73.38,85174.0
2018-05-14 09:40:00,73.38,73.47,73.17,73.33,25900.0,73.38,73.47,73.17,73.33,25900.0
2018-05-14 09:50:00,73.38,73.4,73.01,73.04,21984.0,73.38,73.4,73.01,73.04,21984.0
2018-05-14 10:00:00,73.08,73.35,73.03,73.26,21948.0,73.08,73.35,73.03,73.26,21948.0
2018-05-14 10:10:00,73.3,74.1,73.22,73.91,62626.0,73.3,74.1,73.22,73.91,62626.0
2018-05-14 10:20:00,73.91,74.3,73.9,74.28,44833.0,73.91,74.3,73.9,74.28,44833.0
2018-05-14 10:30:00,74.32,74.37,74.0,74.08,27473.0,74.32,74.37,74.0,74.08,27473.0
2018-05-14 10:40:00,74.08,74.21,73.92,74.14,23328.0,74.08,74.21,73.92,74.14,23328.0
2018-05-14 10:50:00,74.14,74.34,74.12,74.3,18769.0,74.14,74.34,74.12,74.3,18769.0
2018-05-14 11:00:00,74.29,74.7,74.28,74.63,36153.0,74.29,74.7,74.28,74.63,36153.0
2018-05-14 11:10:00,74.61,75.07,74.6,74.98,50938.0,74.61,75.07,74.6,74.98,50938.0
2018-05-14 11:20:00,75.02,75.08,74.68,74.79,27827.0,75.02,75.08,74.68,74.79,27827.0
2018-05-14 11:30:00,74.77,75.29,74.7,75.23,26172.0,74.77,75.29,74.7,75.23,26172.0
2018-05-14 11:40:00,75.23,75.24,74.99,75.14,24701.0,75.23,75.24,74.99,75.14,24701.0
2018-05-14 11:50:00,75.11,75.27,75.05,75.07,37545.0,75.11,75.27,75.05,75.07,37545.0
2018-05-14 12:00:00,75.07,75.38,75.06,75.2,35379.0,75.07,75.38,75.06,75.2,35379.0
2018-05-14 12:10:00,75.18,75.22,74.83,74.99,34669.0,75.18,75.22,74.83,74.99,34669.0
2018-05-14 12:20:00,75.0,75.16,74.82,75.16,17239.0,75.0,75.16,74.82,75.16,17239.0
2018-05-14 12:30:00,75.14,75.75,75.14,75.22,151332.0,75.14,75.75,75.14,75.22,151332.0
2018-05-14 12:40:00,75.23,75.41,75.02,75.06,58491.0,75.23,75.41,75.02,75.06,58491.0
2018-05-14 12:50:00,75.02,75.07,74.74,74.81,25877.0,75.02,75.07,74.74,74.81,25877.0
2018-05-14 13:00:00,74.89,74.94,74.74,74.77,21255.0,74.89,74.94,74.74,74.77,21255.0
2018-05-14 13:10:00,74.7,74.77,74.41,74.48,29703.0,74.7,74.77,74.41,74.48,29703.0
2018-05-14 13:20:00,74.47,74.64,74.31,74.61,31031.0,74.47,74.64,74.31,74.61,31031.0
2018-05-14 13:30:00,74.59,74.8,74.51,74.8,24543.0,74.59,74.8,74.51,74.8,24543.0
2018-05-14 13:40:00,74.74,74.92,74.6,74.64,21794.0,74.74,74.92,74.6,74.64,21794.0
2018-05-14 13:50:00,74.66,74.66,74.4,74.52,10729.0,74.66,74.66,74.4,74.52,10729.0
2018-05-14 14:00:00,74.53,74.57,74.4,74.45,12100.0,74.53,74.57,74.4,74.45,12100.0
2018-05-14 14:10:00,74.44,74.52,74.18,74.32,15052.0,74.44,74.52,74.18,74.32,15052.0
2018-05-14 14:20:00,74.36,74.46,74.35,74.42,5309.0,74.36,74.46,74.35,74.42,5309.0
2018-05-14 14:30:00,74.4,74.41,74.14,74.17,15600.0,74.4,74.41,74.14,74.17,15600.0
2018-05-14 14:40:00,74.19,74.22,73.95,73.95,20778.0,74.19,74.22,73.95,73.95,20778.0
2018-05-14 14:50:00,73.95,74.19,73.95,74.12,12188.0,73.95,74.19,73.95,74.12,12188.0
2018-05-14 15:00:00,74.15,74.18,74.03,74.16,16974.0,74.15,74.18,74.03,74.16,16974.0
2018-05-14 15:10:00,74.16,74.18,73.89,73.96,21868.0,74.16,74.18,73.89,73.96,21868.0
2018-05-14 15:20:00,73.95,74.01,73.87,73.98,20058.0,73.95,74.01,73.87,73.98,20058.0
2018-05-14 15:30:00,73.98,74.01,73.73,73.75,27359.0,73.98,74.01,73.73,73.75,27359.0
2018-05-14 15:40:00,73.75,73.8,73.55,73.57,39257.0,73.75,73.8,73.55,73.57,39257.0
2018-05-14 15:50:00,73.57,73.66,73.39,73.54,151958.0,73.57,73.66,73.39,73.54,151958.0
2018-05-15 09:30:00,72.92,73.44,72.52,73.15,58942.0,72.92,73.44,72.52,73.15,58942.0
2018-05-15 09:40:00,73.12,73.36,72.81,72.98,38616.0,73.12,73.36,72.81,72.98,38616.0
2018-05-15 09:50:00,72.9,72.97,72.39,72.47,42584.0,72.9,72.97,72.39,72.47,42584.0
2018-05-15 10:00:00,72.45,72.45,72.11,72.18,56859.0,72.45,72.45,72.11,72.18,56859.0
2018-05-15 10:10:00,72.24,72.4,72.03,72.4,32808.0,72.24,72.4,72.03,72.4,32808.0
2018-05-15 10:20:00,72.41,72.48,72.3,72.36,19477.0,72.41,72.48,72.3,72.36,19477.0
2018-05-15 10:30:00,72.34,72.88,72.19,72.72,33677.0,72.34,72.88,72.19,72.72,33677.0
2018-05-15 10:40:00,72.71,72.82,72.56,72.72,10642.0,72.71,72.82,72.56,72.72,10642.0
2018-05-15 10:50:00,72.8,72.83,72.54,72.63,14378.0,72.8,72.83,72.54,72.63,14378.0
2018-05-15 11:00:00,72.69,72.8,72.53,72.53,15307.0,72.69,72.8,72.53,72.53,15307.0
2018-05-15 11:10:00,72.53,72.66,72.32,72.63,16484.0,72.53,72.66,72.32,72.63,16484.0
2018-05-15 11:20:00,72.64,73.06,72.57,73.06,74312.0,72.64,73.06,72.57,73.06,74312.0
2018-05-15 11:30:00,73.06,75.1,72.88,75.1,389932.0,73.06,75.1,72.88,75.1,389932.0
2018-05-15 11:40:00,75.05,75.14,74.3,74.36,160620.0,75.05,75.14,74.3,74.36,160620.0
2018-05-15 11:50:00,74.29,74.52,74.01,74.01,36969.0,74.29,74.52,74.01,74.01,36969.0
2018-05-15 12:00:00,74.06,74.15,73.55,73.84,57792.0,74.06,74.15,73.55,73.84,57792.0
2018-05-15 12:10:00,73.83,74.02,73.72,73.82,29836.0,73.83,74.02,73.72,73.82,29836.0
2018-05-15 12:20:00,73.89,74.06,73.7,73.71,37294.0,73.89,74.06,73.7,73.71,37294.0
2018-05-15 12:30:00,73.71,73.75,73.23,73.29,41382.0,73.71,73.75,73.23,73.29,41382.0
2018-05-15 12:40:00,73.26,73.52,73.16,73.38,44741.0,73.26,73.52,73.16,73.38,44741.0
2018-05-15 12:50:00,73.35,73.42,73.26,73.26,18812.0,73.35,73.42,73.26,73.26,18812.0
2018-05-15 13:00:00,73.31,73.41,73.18,73.29,29140.0,73.31,73.41,73.18,73.29,29140.0
2018-05-15 13:10:00,73.29,73.29,72.95,73.02,37519.0,73.29,73.29,72.95,73.02,37519.0
2018-05-15 13:20:00,73.03,73.27,72.94,73.25,17097.0,73.03,73.27,72.94,73.25,17097.0
2018-05-15 13:30:00,73.24,73.25,73.09,73.13,11168.0,73.24,73.25,73.09,73.13,11168.0
2018-05-15 13:40:00,73.16,73.37,73.16,73.37,12007.0,73.16,73.37,73.16,73.37,12007.0
2018-05-15 13:50:00,73.38,73.44,73.24,73.28,12968.0,73.38,73.44,73.24,73.28,12968.0
2018-05-15 14:00:00,73.3,73.44,73.22,73.3,15720.0,73.3,73.44,73.22,73.3,15720.0
2018-05-15 14:10:00,73.3,73.61,73.27,73.56,30134.0,73.3,73.61,73.27,73.56,30134.0
2018-05-15 14:20:00,73.59,73.66,73.46,73.65,25986.0,73.59,73.66,73.46,73.65,25986.0
2018-05-15 14:30:00,73.66,73.86,73.66,73.71,23960.0,73.66,73.86,73.66,73.71,23960.0
2018-05-15 14:40:00,73.72,73.85,73.7,73.81,21083.0,73.72,73.85,73.7,73.81,21083.0
2018-05-15 14:50:00,73.8,73.9,73.71,73.82,32067.0,73.8,73.9,73.71,73.82,32067.0
2018-05-15 15:00:00,73.84,73.86,73.49,73.53,22821.0,73.84,73.86,73.49,73.53,22821.0
2018-05-15 15:10:00,73.53,73.56,73.41,73.48,26573.0,73.53,73.56,73.41,73.48,26573.0
2018-05-15 15:20:00,73.5,73.61,73.42,73.44,22652.0,73.5,73.61,73.42,73.44,22652.0
2018-05-15 15:30:00,73.42,73.54,73.37,73.48,48050.0,73.42,73.54,73.37,73.48,48050.0
2018-05-15 15:40:00,73.48,73.57,73.39,73.45,54514.0,73.48,73.57,73.39,73.45,54514.0
2018-05-15 15:50:00,73.47,73.54,73.4,73.45,114838.0,73.47,73.54,73.4,73.45,114838.0
2018-05-16 09:30:00,73.43,73.92,73.37,73.76,34613.0,73.43,73.92,73.37,73.76,34613.0
2018-05-16 09:40:00,73.81,73.84,73.05,73.16,23167.0,73.81,73.84,73.05,73.16,23167.0
2018-05-16 09:50:00,73.17,73.71,73.07,73.7,30410.0,73.17,73.71,73.07,73.7,30410.0
2018-05-16 10:00:00,73.72,73.82,73.5,73.51,14714.0,73.72,73.82,73.5,73.51,14714.0
2018-05-16 10:10:00,73.5,74.08,73.5,73.96,22976.0,73.5,74.08,73.5,73.96,22976.0
2018-05-16 10:20:00,73.93,74.32,73.79,74.08,57460.0,73.93,74.32,73.79,74.08,57460.0
2018-05-16 10:30:00,74.16,74.27,73.98,74.21,52324.0,74.16,74.27,73.98,74.21,52324.0
2018-05-16 10:40:00,74.23,74.57,74.19,74.52,35600.0,74.23,74.57,74.19,74.52,35600.0
2018-05-16 10:50:00,74.51,74.51,73.93,74.09,33154.0,74.51,74.51,73.93,74.09,33154.0
2018-05-16 11:00:00,74.1,74.14,73.81,73.95,59776.0,74.1,74.14,73.81,73.95,59776.0
2018-05-16 11:10:00,73.91,73.92,73.5,73.88,29916.0,73.91,73.92,73.5,73.88,29916.0
2018-05-16 11:20:00,73.91,73.95,73.69,73.89,13553.0,73.91,73.95,73.69,73.89,13553.0
2018-05-16 11:30:00,73.89,73.96,73.76,73.88,16433.0,73.89,73.96,73.76,73.88,16433.0
2018-05-16 11:40:00,73.86,73.92,73.65,73.75,10278.0,73.86,73.92,73.65,73.75,10278.0
2018-05-16 11:50:00,73.74,73.75,73.6,73.64,13193.0,73.74,73.75,73.6,73.64,13193.0
2018-05-16 12:00:00,73.66,73.7,73.36,73.61,18175.0,73.66,73.7,73.36,73.61,18175.0
2018-05-16 12:10:00,73.63,73.66,73.41,73.58,23207.0,73.63,73.66,73.41,73.58,23207.0
2018-05-16 12:20:00,73.56,73.57,73.43,73.43,11057.0,73.56,73.57,73.43,73.43,11057.0
2018-05-16 12:30:00,73.43,73.57,73.41,73.52,11909.0,73.43,73.57,73.41,73.52,11909.0
2018-05-16 12:40:00,73.52,73.57,73.37,73.42,27880.0,73.52,73.57,73.37,73.42,27880.0
2018-05-16 12:50:00,73.4,73.54,73.39,73.47,7598.0,73.4,73.54,73.39,73.47,7598.0
2018-05-16 13:00:00,73.48,73.49,73.35,73.4,18055.0,73.48,73.49,73.35,73.4,18055.0
2018-05-16 13:10:00,73.45,73.53,73.41,73.47,32659.0,73.45,73.53,73.41,73.47,32659.0
2018-05-16 13:20:00,73.46,73.5,73.33,73.36,9600.0,73.46,73.5,73.33,73.36,9600.0
2018-05-16 13:30:00,73.36,73.42,73.29,73.36,9894.0,73.36,73.42,73.29,73.36,9894.0
2018-05-16 13:40:00,73.35,73.38,73.12,73.23,24014.0,73.35,73.38,73.12,73.23,24014.0
2018-05-16 13:50:00,73.22,73.31,73.17,73.24,12854.0,73.22,73.31,73.17,73.24,12854.0
2018-05-16 14:00:00,73.25,73.29,73.06,73.06,12536.0,73.25,73.29,73.06,73.06,12536.0
2018-05-16 14:10:00,73.08,73.1,72.92,73.04,25910.0,73.08,73.1,72.92,73.04,25910.0
2018-05-16 14:20:00,73.04,73.04,72.82,72.9,30479.0,73.04,73.04,72.82,72.9,30479.0
2018-05-16 14:30:00,72.98,73.01,72.75,72.85,28496.0,72.98,73.01,72.75,72.85,28496.0
2018-05-16 14:40:00,72.81,72.96,72.79,72.82,14862.0,72.81,72.96,72.79,72.82,14862.0
2018-05-16 14:50:00,72.82,73.08,72.82,73.08,21912.0,72.82,73.08,72.82,73.08,21912.0
2018-05-16 15:00:00,73.03,73.07,72.91,72.95,15288.0,73.03,73.07,72.91,72.95,15288.0
2018-05-16 15:10:00,72.94,72.96,72.81,72.83,30666.0,72.94,72.96,72.81,72.83,30666.0
2018-05-16 15:20:00,72.82,72.94,72.76,72.79,31944.0,72.82,72.94,72.76,72.79,31944.0
2018-05-16 15:30:00,72.81,72.82,72.71,72.73,30031.0,72.81,72.82,72.71,72.73,30031.0
2018-05-16 15:40:00,72.73,72.74,72.51,72.56,50976.0,72.73,72.74,72.51,72.56,50976.0
2018-05-16 15:50:00,72.58,72.8,72.57,72.78,91611.0,72.58,72.8,72.57,72.78,91611.0
2018-05-17 09:30:00,72.45,72.75,71.35,72.06,130493.0,72.45,72.75,71.35,72.06,130493.0
2018-05-17 09:40:00,72.08,72.77,71.91,72.65,51699.0,72.08,72.77,71.91,72.65,51699.0
2018-05-17 09:50:00,72.64,72.73,72.26,72.42,31429.0,72.64,72.73,72.26,72.42,31429.0
2018-05-17 10:00:00,72.42,72.73,72.3,72.58,18375.0,72.42,72.73,72.3,72.58,18375.0
2018-05-17 10:10:00,72.57,72.7,72.34,72.66,12374.0,72.57,72.7,72.34,72.66,12374.0
2018-05-17 10:20:00,72.61,72.8,72.54,72.74,19123.0,72.61,72.8,72.54,72.74,19123.0
2018-05-17 10:30:00,72.75,72.98,72.7,72.7,21448.0,72.75,72.98,72.7,72.7,21448.0
2018-05-17 10:40:00,72.72,72.72,72.47,72.57,14060.0,72.72,72.72,72.47,72.57,14060.0
2018-05-17 10:50:00,72.58,72.8,72.55,72.69,15354.0,72.58,72.8,72.55,72.69,15354.0
2018-05-17 11:00:00,72.66,72.8,72.64,72.78,26637.0,72.66,72.8,72.64,72.78,26637.0
2018-05-17 11:10:00,72.78,72.78,72.61,72.69,16513.0,72.78,72.78,72.61,72.69,16513.0
2018-05-17 11:20:00,72.69,72.77,72.62,72.65,40005.0,72.69,72.77,72.62,72.65,40005.0
2018-05-17 11:30:00,72.62,72.62,72.37,72.4,30970.0,72.62,72.62,72.37,72.4,30970.0
2018-05-17 11:40:00,72.43,72.43,72.16,72.29,19630.0,72.43,72.43,72.16,72.29,19630.0
2018-05-17 11:50:00,72.25,72.31,72.04,72.11,18652.0,72.25,72.31,72.04,72.11,18652.0
2018-05-17 12:00:00,72.13,72.19,72.04,72.06,8160.0,72.13,72.19,72.04,72.06,8160.0
2018-05-17 12:10:00,72.06,72.14,71.95,72.14,21683.0,72.06,72.14,71.95,72.14,21683.0
2018-05-17 12:20:00,72.12,72.17,72.08,72.09,27251.0,72.12,72.17,72.08,72.09,27251.0
2018-05-17 12:30:00,72.07,72.25,72.07,72.09,12559.0,72.07,72.25,72.07,72.09,12559.0
2018-05-17 12:40:00,72.08,72.1,71.72,71.72,18960.0,72.08,72.1,71.72,71.72,18960.0
2018-05-17 12:50:00,71.72,71.83,71.53,71.55,29738.0,71.72,71.83,71.53,71.55,29738.0
2018-05-17 13:00:00,71.58,71.79,71.53,71.63,29872.0,71.58,71.79,71.53,71.63,29872.0
2018-05-17 13:10:00,71.6,71.87,71.58,71.7,17856.0,71.6,71.87,71.58,71.7,17856.0
2018-05-17 13:20:00,71.64,71.65,71.57,71.58,12601.0,71.64,71.65,71.57,71.58,12601.0
2018-05-17 13:30:00,71.59,71.59,71.48,71.52,28069.0,71.59,71.59,71.48,71.52,28069.0
2018-05-17 13:40:00,71.53,71.55,71.43,71.47,18177.0,71.53,71.55,71.43,71.47,18177.0
2018-05-17 13:50:00,71.44,71.47,71.1,71.11,40903.0,71.44,71.47,71.1,71.11,40903.0
2018-05-17 14:00:00,71.13,71.26,70.98,71.02,49948.0,71.13,71.26,70.98,71.02,49948.0
2018-05-17 14:10:00,71.02,71.31,70.98,71.27,31480.0,71.02,71.31,70.98,71.27,31480.0
2018-05-17 14:20:00,71.28,71.31,71.21,71.22,11516.0,71.28,71.31,71.21,71.22,11516.0
2018-05-17 14:30:00,71.23,71.34,71.2,71.2,24687.0,71.23,71.34,71.2,71.2,24687.0
2018-05-17 14:40:00,71.21,71.39,71.21,71.38,13270.0,71.21,71.39,71.21,71.38,13270.0
2018-05-17 14:50:00,71.4,71.46,71.34,71.44,14996.0,71.4,71.46,71.34,71.44,14996.0
2018-05-17 15:00:00,71.45,71.5,71.34,71.36,24824.0,71.45,71.5,71.34,71.36,24824.0
2018-05-17 15:10:00,71.37,71.37,71.16,71.23,26596.0,71.37,71.37,71.16,71.23,26596.0
2018-05-17 15:20:00,71.23,71.33,71.13,71.22,29461.0,71.23,71.33,71.13,71.22,29461.0
2018-05-17 15:30:00,71.22,71.33,71.21,71.28,40224.0,71.22,71.33,71.21,71.28,40224.0
2018-05-17 15:40:00,71.28,71.42,71.27,71.41,40786.0,71.28,71.42,71.27,71.41,40786.0
2018-05-17 15:50:00,71.42,71.44,71.36,71.39,95952.0,71.42,71.44,71.36,71.39,95952.0
2018-05-18 09:30:00,71.01,71.87,70.83,71.67,83288.0,71.01,71.87,70.83,71.67,83288.0
2018-05-18 09:40:00,71.64,71.75,71.36,71.75,14415.0,71.64,71.75,71.36,71.75,14415.0
2018-05-18 09:50:00,71.71,71.75,71.38,71.69,33448.0,71.71,71.75,71.38,71.69,33448.0
2018-05-18 10:00:00,71.64,71.75,71.52,71.6,19047.0,71.64,71.75,71.52,71.6,19047.0
2018-05-18 10:10:00,71.6,71.64,70.78,70.83,76679.0,71.6,71.64,70.78,70.83,76679.0
2018-05-18 10:20:00,70.87,71.22,70.48,71.0,61575.0,70.87,71.22,70.48,71.0,61575.0
2018-05-18 10:30:00,70.92,70.97,70.68,70.68,30794.0,70.92,70.97,70.68,70.68,30794.0
2018-05-18 10:40:00,70.67,70.73,70.48,70.5,34823.0,70.67,70.73,70.48,70.5,34823.0
2018-05-18 10:50:00,70.5,70.68,70.3,70.41,41015.0,70.5,70.68,70.3,70.41,41015.0
2018-05-18 11:00:00,70.45,70.57,70.36,70.42,23675.0,70.45,70.57,70.36,70.42,23675.0
2018-05-18 11:10:00,70.41,70.58,70.39,70.53,19822.0,70.41,70.58,70.39,70.53,19822.0
2018-05-18 11:20:00,70.52,70.69,70.5,70.57,25384.0,70.52,70.69,70.5,70.57,25384.0
2018-05-18 11:30:00,70.6,70.63,70.39,70.51,19798.0,70.6,70.63,70.39,70.51,19798.0
2018-05-18 11:40:00,70.48,70.48,70.22,70.26,19209.0,70.48,70.48,70.22,70.26,19209.0
2018-05-18 11:50:00,70.25,70.3,70.09,70.12,30451.0,70.25,70.3,70.09,70.12,30451.0
2018-05-18 12:00:00,70.1,70.13,69.7,69.89,95536.0,70.1,70.13,69.7,69.89,95536.0
2018-05-18 12:10:00,69.88,70.06,69.73,69.78,89238.0,69.88,70.06,69.73,69.78,89238.0
2018-05-18 12:20:00,69.81,70.13,69.74,69.9,25996.0,69.81,70.13,69.74,69.9,25996.0
2018-05-18 12:30:00,69.88,70.07,69.76,70.06,25637.0,69.88,70.07,69.76,70.06,25637.0
2018-05-18 12:40:00,70.07,70.1,69.97,70.01,14487.0,70.07,70.1,69.97,70.01,14487.0
2018-05-18 12:50:00,70.01,70.29,69.97,70.29,26699.0,70.01,70.29,69.97,70.29,26699.0
2018-05-18 13:00:00,70.28,70.28,70.09,70.09,10187.0,70.28,70.28,70.09,70.09,10187.0
2018-05-18 13:10:00,70.13,70.13,69.91,69.95,23273.0,70.13,70.13,69.91,69.95,23273.0
2018-05-18 13:20:00,69.95,70.23,69.93,70.11,22476.0,69.95,70.23,69.93,70.11,22476.0
2018-05-18 13:30:00,70.11,70.11,69.92,70.05,13551.0,70.11,70.11,69.92,70.05,13551.0
2018-05-18 13:40:00,70.04,70.07,69.91,69.92,18036.0,70.04,70.07,69.91,69.92,18036.0
2018-05-18 13:50:00,69.9,69.92,69.86,69.86,10212.0,69.9,69.92,69.86,69.86,10212.0
2018-05-18 14:00:00,69.86,70.01,69.86,69.98,19343.0,69.86,70.01,69.86,69.98,19343.0
2018-05-18 14:10:00,70.01,70.12,69.98,70.09,22657.0,70.01,70.12,69.98,70.09,22657.0
2018-05-18 14:20:00,70.11,70.16,70.0,70.13,21254.0,70.11,70.16,70.0,70.13,21254.0
2018-05-18 14:30:00,70.08,70.09,70.0,70.04,5205.0,70.08,70.09,70.0,70.04,5205.0
2018-05-18 14:40:00,70.04,70.05,69.98,70.0,12396.0,70.04,70.05,69.98,70.0,12396.0
2018-05-18 14:50:00,70.01,70.02,69.97,69.99,11254.0,70.01,70.02,69.97,69.99,11254.0
2018-05-18 15:00:00,69.99,70.25,69.99,70.2,24545.0,69.99,70.25,69.99,70.2,24545.0
2018-05-18 15:10:00,70.16,70.26,70.14,70.25,10318.0,70.16,70.26,70.14,70.25,10318.0
2018-05-18 15:20:00,70.24,70.29,70.14,70.25,28880.0,70.24,70.29,70.14,70.25,28880.0
2018-05-18 15:30:00,70.26,70.27,70.22,70.27,20308.0,70.26,70.27,70.22,70.27,20308.0
2018-05-18 15:40:00,70.26,70.27,70.1,70.12,49600.0,70.26,70.27,70.1,70.12,49600.0
2018-05-18 15:50:00,70.12,70.12,69.98,70.0,123267.0,70.12,70.12,69.98,70.0,123267.0
2018-05-21 09:30:00,70.55,71.2,70.31,70.89,114187.0,70.55,71.2,70.31,70.89,114187.0
2018-05-21 09:40:00,70.88,71.19,70.72,70.96,36595.0,70.88,71.19,70.72,70.96,36595.0
2018-05-21 09:50:00,70.98,71.33,70.98,71.26,28531.0,70.98,71.33,70.98,71.26,28531.0
2018-05-21 10:00:00,71.2,71.26,71.08,71.14,21564.0,71.2,71.26,71.08,71.14,21564.0
2018-05-21 10:10:00,71.19,71.5,71.14,71.41,33149.0,71.19,71.5,71.14,71.41,33149.0
2018-05-21 10:20:00,71.37,71.62,71.33,71.54,19026.0,71.37,71.62,71.33,71.54,19026.0
2018-05-21 10:30:00,71.59,71.65,71.42,71.42,24089.0,71.59,71.65,71.42,71.42,24089.0
2018-05-21 10:40:00,71.46,71.68,71.39,71.58,26434.0,71.46,71.68,71.39,71.58,26434.0
2018-05-21 10:50:00,71.65,71.65,71.49,71.63,12830.0,71.65,71.65,71.49,71.63,12830.0
2018-05-21 11:00:00,71.64,71.72,71.51,71.53,23258.0,71.64,71.72,71.51,71.53,23258.0
2018-05-21 11:10:00,71.56,71.65,71.47,71.48,12980.0,71.56,71.65,71.47,71.48,12980.0
2018-05-21 11:20:00,71.46,71.47,70.9,70.98,30100.0,71.46,71.47,70.9,70.98,30100.0
2018-05-21 11:30:00,70.95,71.06,70.8,71.06,22433.0,70.95,71.06,70.8,71.06,22433.0
2018-05-21 11:40:00,71.07,71.22,71.06,71.16,9900.0,71.07,71.22,71.06,71.16,9900.0
2018-05-21 11:50:00,71.19,71.27,71.07,71.26,8604.0,71.19,71.27,71.07,71.26,8604.0
2018-05-21 12:00:00,71.29,71.34,71.24,71.3,5172.0,71.29,71.34,71.24,71.3,5172.0
2018-05-21 12:10:00,71.32,71.52,71.32,71.43,9455.0,71.32,71.52,71.32,71.43,9455.0
2018-05-21 12:20:00,71.43,71.43,71.29,71.3,6650.0,71.43,71.43,71.29,71.3,6650.0
2018-05-21 12:30:00,71.31,71.38,71.23,71.32,12823.0,71.31,71.38,71.23,71.32,12823.0
2018-05-21 12:40:00,71.29,71.34,71.2,71.29,10283.0,71.29,71.34,71.2,71.29,10283.0
2018-05-21 12:50:00,71.3,71.34,71.02,71.08,16844.0,71.3,71.34,71.02,71.08,16844.0
2018-05-21 13:00:00,71.1,71.3,71.07,71.24,19199.0,71.1,71.3,71.07,71.24,19199.0
2018-05-21 13:10:00,71.3,71.36,71.22,71.25,9100.0,71.3,71.36,71.22,71.25,9100.0
2018-05-21 13:20:00,71.25,71.28,71.11,71.11,6542.0,71.25,71.28,71.11,71.11,6542.0
2018-05-21 13:30:00,71.16,71.17,71.11,71.14,3647.0,71.16,71.17,71.11,71.14,3647.0
2018-05-21 13:40:00,71.14,71.25,71.13,71.21,9350.0,71.14,71.25,71.13,71.21,9350.0
2018-05-21 13:50:00,71.18,71.23,71.16,71.23,7351.0,71.18,71.23,71.16,71.23,7351.0
2018-05-21 14:00:00,71.23,71.24,71.13,71.2,7864.0,71.23,71.24,71.13,71.2,7864.0
2018-05-21 14:10:00,71.2,71.2,70.92,70.93,7564.0,71.2,71.2,70.92,70.93,7564.0
2018-05-21 14:20:00,70.95,70.97,70.86,70.86,21468.0,70.95,70.97,70.86,70.86,21468.0
2018-05-21 14:30:00,70.88,70.95,70.68,70.87,29658.0,70.88,70.95,70.68,70.87,29658.0
2018-05-21 14:40:00,70.87,70.94,70.84,70.93,10007.0,70.87,70.94,70.84,70.93,10007.0
2018-05-21 14:50:00,70.94,71.13,70.93,71.07,25768.0,70.94,71.13,70.93,71.07,25768.0
2018-05-21 15:00:00,71.07,71.07,70.85,70.85,14522.0,71.07,71.07,70.85,70.85,14522.0
2018-05-21 15:10:00,70.87,70.9,70.76,70.76,21780.0,70.87,70.9,70.76,70.76,21780.0
2018-05-21 15:20:00,70.8,70.82,70.66,70.7,25077.0,70.8,70.82,70.66,70.7,25077.0
2018-05-21 15:30:00,70.7,70.79,70.66,70.78,28983.0,70.7,70.79,70.66,70.78,28983.0
2018-05-21 15:40:00,70.77,70.79,70.72,70.72,29878.0,70.77,70.79,70.72,70.72,29878.0
2018-05-21 15:50:00,70.73,70.92,70.73,70.92,87470.0,70.73,70.92,70.73,70.92,87470.0
2018-05-22 09:30:00,71.3,71.61,70.42,70.56,50824.0,71.3,71.61,70.42,70.56,50824.0
2018-05-22 09:40:00,70.59,70.64,70.13,70.35,37284.0,70.59,70.64,70.13,70.35,37284.0
2018-05-22 09:50:00,70.3,70.45,70.26,70.42,26395.0,70.3,70.45,70.26,70.42,26395.0
2018-05-22 10:00:00,70.41,70.75,70.28,70.63,18355.0,70.41,70.75,70.28,70.63,18355.0
2018-05-22 10:10:00,70.61,70.79,70.38,70.38,36786.0,70.61,70.79,70.38,70.38,36786.0
2018-05-22 10:20:00,70.44,70.44,70.15,70.21,14563.0,70.44,70.44,70.15,70.21,14563.0
2018-05-22 10:30:00,70.23,70.55,70.23,70.45,15040.0,70.23,70.55,70.23,70.45,15040.0
2018-05-22 10:40:00,70.47,70.64,70.47,70.56,16399.0,70.47,70.64,70.47,70.56,16399.0
2018-05-22 10:50:00,70.55,70.73,70.55,70.67,15514.0,70.55,70.73,70.55,70.67,15514.0
2018-05-22 11:00:00,70.74,70.89,70.7,70.74,23872.0,70.74,70.89,70.7,70.74,23872.0
2018-05-22 11:10:00,70.73,70.92,70.7,70.83,8852.0,70.73,70.92,70.7,70.83,8852.0
2018-05-22 11:20:00,70.82,70.89,70.77,70.87,8723.0,70.82,70.89,70.77,70.87,8723.0
2018-05-22 11:30:00,70.9,71.09,70.89,71.08,10962.0,70.9,71.09,70.89,71.08,10962.0
2018-05-22 11:40:00,71.09,71.11,70.88,70.89,14574.0,71.09,71.11,70.88,70.89,14574.0
2018-05-22 11:50:00,70.88,71.09,70.82,71.02,13570.0,70.88,71.09,70.82,71.02,13570.0
2018-05-22 12:00:00,71.03,71.03,70.9,70.93,6500.0,71.03,71.03,70.9,70.93,6500.0
2018-05-22 12:10:00,70.95,71.0,70.87,70.89,5600.0,70.95,71.0,70.87,70.89,5600.0
2018-05-22 12:20:00,70.92,70.92,70.51,70.52,24532.0,70.92,70.92,70.51,70.52,24532.0
2018-05-22 12:30:00,70.55,70.8,70.51,70.75,18140.0,70.55,70.8,70.51,70.75,18140.0
2018-05-22 12:40:00,70.76,70.84,70.72,70.81,7750.0,70.76,70.84,70.72,70.81,7750.0
2018-05-22 12:50:00,70.84,70.89,70.76,70.76,6850.0,70.84,70.89,70.76,70.76,6850.0
2018-05-22 13:00:00,70.77,70.81,70.68,70.68,8416.0,70.77,70.81,70.68,70.68,8416.0
2018-05-22 13:10:00,70.69,70.75,70.66,70.75,6410.0,70.69,70.75,70.66,70.75,6410.0
2018-05-22 13:20:00,70.73,70.82,70.68,70.74,19325.0,70.73,70.82,70.68,70.74,19325.0
2018-05-22 13:30:00,70.76,70.77,70.63,70.66,5429.0,70.76,70.77,70.63,70.66,5429.0
2018-05-22 13:40:00,70.62,70.67,70.5,70.58,13355.0,70.62,70.67,70.5,70.58,13355.0
2018-05-22 13:50:00,70.57,70.67,70.51,70.62,7671.0,70.57,70.67,70.51,70.62,7671.0
2018-05-22 14:00:00,70.59,70.68,70.58,70.58,4568.0,70.59,70.68,70.58,70.58,4568.0
2018-05-22 14:10:00,70.61,70.67,70.53,70.53,6719.0,70.61,70.67,70.53,70.53,6719.0
2018-05-22 14:20:00,70.5,70.52,70.44,70.46,7775.0,70.5,70.52,70.44,70.46,7775.0
2018-05-22 14:30:00,70.47,70.52,70.36,70.36,8643.0,70.47,70.52,70.36,70.36,8643.0
2018-05-22 14:40:00,70.35,70.43,70.27,70.27,12834.0,70.35,70.43,70.27,70.27,12834.0
2018-05-22 14:50:00,70.26,70.27,70.16,70.17,11135.0,70.26,70.27,70.16,70.17,11135.0
2018-05-22 15:00:00,70.17,70.25,70.14,70.18,23068.0,70.17,70.25,70.14,70.18,23068.0
2018-05-22 15:10:00,70.18,70.2,70.06,70.19,30496.0,70.18,70.2,70.06,70.19,30496.0
2018-05-22 15:20:00,70.18,70.25,70.13,70.13,11220.0,70.18,70.25,70.13,70.13,11220.0
2018-05-22 15:30:00,70.12,70.14,70.04,70.06,20041.0,70.12,70.14,70.04,70.06,20041.0
2018-05-22 15:40:00,70.07,70.1,70.03,70.04,19675.0,70.07,70.1,70.03,70.04,19675.0
2018-05-22 15:50:00,70.04,70.05,69.93,69.99,85826.0,70.04,70.05,69.93,69.99,85826.0
2018-05-23 09:30:00,69.25,69.64,68.9,69.43,54133.0,69.25,69.64,68.9,69.43,54133.0
2018-05-23 09:40:00,69.48,69.74,69.21,69.21,42631.0,69.48,69.74,69.21,69.21,42631.0
2018-05-23 09:50:00,69.21,69.32,68.98,69.06,58844.0,69.21,69.32,68.98,69.06,58844.0
2018-05-23 10:00:00,69.09,69.3,68.96,69.28,22445.0,69.09,69.3,68.96,69.28,22445.0
2018-05-23 10:10:00,69.26,69.81,69.21,69.7,24610.0,69.26,69.81,69.21,69.7,24610.0
2018-05-23 10:20:00,69.71,69.8,69.14,69.21,23247.0,69.71,69.8,69.14,69.21,23247.0
2018-05-23 10:30:00,69.14,69.24,68.96,68.99,27595.0,69.14,69.24,68.96,68.99,27595.0
2018-05-23 10:40:00,68.99,69.01,68.81,68.93,35309.0,68.99,69.01,68.81,68.93,35309.0
2018-05-23 10:50:00,68.92,68.92,68.52,68.59,30313.0,68.92,68.92,68.52,68.59,30313.0
2018-05-23 11:00:00,68.61,68.65,68.43,68.45,22338.0,68.61,68.65,68.43,68.45,22338.0
2018-05-23 11:10:00,68.41,68.69,68.35,68.62,55375.0,68.41,68.69,68.35,68.62,55375.0
2018-05-23 11:20:00,68.62,68.62,68.44,68.45,18710.0,68.62,68.62,68.44,68.45,18710.0
2018-05-23 11:30:00,68.43,68.43,68.28,68.29,25825.0,68.43,68.43,68.28,68.29,25825.0
2018-05-23 11:40:00,68.3,68.64,68.29,68.63,18967.0,68.3,68.64,68.29,68.63,18967.0
2018-05-23 11:50:00,68.63,68.65,68.35,68.35,31623.0,68.63,68.65,68.35,68.35,31623.0
2018-05-23 12:00:00,68.37,68.4,68.2,68.21,15103.0,68.37,68.4,68.2,68.21,15103.0
2018-05-23 12:10:00,68.2,68.48,68.08,68.38,58912.0,68.2,68.48,68.08,68.38,58912.0
2018-05-23 12:20:00,68.34,68.34,68.06,68.06,12513.0,68.34,68.34,68.06,68.06,12513.0
2018-05-23 12:30:00,68.06,68.13,67.94,68.02,43233.0,68.06,68.13,67.94,68.02,43233.0
2018-05-23 12:40:00,68.03,68.19,67.97,68.14,21333.0,68.03,68.19,67.97,68.14,21333.0
2018-05-23 12:50:00,68.15,68.18,68.07,68.09,10897.0,68.15,68.18,68.07,68.09,10897.0
2018-05-23 13:00:00,68.1,68.1,67.95,67.95,16304.0,68.1,68.1,67.95,67.95,16304.0
2018-05-23 13:10:00,67.97,67.99,67.8,67.8,15707.0,67.97,67.99,67.8,67.8,15707.0
2018-05-23 13:20:00,67.78,67.91,67.75,67.8,19349.0,67.78,67.91,67.75,67.8,19349.0
2018-05-23 13:30:00,67.78,67.96,67.74,67.96,24548.0,67.78,67.96,67.74,67.96,24548.0
2018-05-23 13:40:00,67.97,68.2,67.97,68.16,21787.0,67.97,68.2,67.97,68.16,21787.0
2018-05-23 13:50:00,68.09,68.14,67.97,67.97,13771.0,68.09,68.14,67.97,67.97,13771.0
2018-05-23 14:00:00,68.0,68.32,67.91,68.25,18112.0,68.0,68.32,67.91,68.25,18112.0
2018-05-23 14:10:00,68.31,68.37,68.14,68.29,18377.0,68.31,68.37,68.14,68.29,18377.0
2018-05-23 14:20:00,68.29,68.38,68.2,68.27,10637.0,68.29,68.38,68.2,68.27,10637.0
2018-05-23 14:30:00,68.25,68.29,68.16,68.2,24501.0,68.25,68.29,68.16,68.2,24501.0
2018-05-23 14:40:00,68.2,68.2,68.06,68.1,13072.0,68.2,68.2,68.06,68.1,13072.0
2018-05-23 14:50:00,68.11,68.16,68.03,68.12,12458.0,68.11,68.16,68.03,68.12,12458.0
2018-05-23 15:00:00,68.16,68.33,68.12,68.25,14774.0,68.16,68.33,68.12,68.25,14774.0
2018-05-23 15:10:00,68.26,68.26,68.15,68.19,13974.0,68.26,68.26,68.15,68.19,13974.0
2018-05-23 15:20:00,68.23,68.47,68.2,68.47,36293.0,68.23,68.47,68.2,68.47,36293.0
2018-05-23 15:30:00,68.44,68.45,68.24,68.27,24453.0,68.44,68.45,68.24,68.27,24453.0
2018-05-23 15:40:00,68.27,68.41,68.25,68.3,36333.0,68.27,68.41,68.25,68.3,36333.0
2018-05-23 15:50:00,68.32,68.42,68.29,68.42,86801.0,68.32,68.42,68.29,68.42,86801.0
2018-05-24 09:30:00,68.56,68.8,68.24,68.4,27751.0,68.56,68.8,68.24,68.4,27751.0
2018-05-24 09:40:00,68.4,68.45,68.02,68.02,15825.0,68.4,68.45,68.02,68.02,15825.0
2018-05-24 09:50:00,68.02,68.19,67.9,68.14,17857.0,68.02,68.19,67.9,68.14,17857.0
2018-05-24 10:00:00,68.13,68.51,68.12,68.43,15221.0,68.13,68.51,68.12,68.43,15221.0
2018-05-24 10:10:00,68.53,68.62,68.25,68.3,17504.0,68.53,68.62,68.25,68.3,17504.0
2018-05-24 10:20:00,68.3,68.41,67.97,67.98,15537.0,68.3,68.41,67.97,67.98,15537.0
2018-05-24 10:30:00,68.0,68.01,67.75,67.88,20371.0,68.0,68.01,67.75,67.88,20371.0
2018-05-24 10:40:00,67.87,67.91,67.62,67.69,33971.0,67.87,67.91,67.62,67.69,33971.0
2018-05-24 10:50:00,67.69,67.87,67.48,67.64,24816.0,67.69,67.87,67.48,67.64,24816.0
2018-05-24 11:00:00,67.57,67.95,67.56,67.89,16779.0,67.57,67.95,67.56,67.89,16779.0
2018-05-24 11:10:00,67.87,67.9,67.71,67.79,8923.0,67.87,67.9,67.71,67.79,8923.0
2018-05-24 11:20:00,67.78,67.86,67.67,67.83,13320.0,67.78,67.86,67.67,67.83,13320.0
2018-05-24 11:30:00,67.84,67.95,67.78,67.94,7625.0,67.84,67.95,67.78,67.94,7625.0
2018-05-24 11:40:00,67.91,68.2,67.87,68.13,12493.0,67.91,68.2,67.87,68.13,12493.0
2018-05-24 11:50:00,68.15,68.25,68.05,68.25,5759.0,68.15,68.25,68.05,68.25,5759.0
2018-05-24 12:00:00,68.28,68.31,68.04,68.04,4894.0,68.28,68.31,68.04,68.04,4894.0
2018-05-24 12:10:00,68.1,68.28,68.05,68.23,7334.0,68.1,68.28,68.05,68.23,7334.0
2018-05-24 12:20:00,68.26,68.36,68.2,68.35,6605.0,68.26,68.36,68.2,68.35,6605.0
2018-05-24 12:30:00,68.31,68.35,68.11,68.11,3469.0,68.31,68.35,68.11,68.11,3469.0
2018-05-24 12:40:00,68.12,68.2,68.04,68.14,8016.0,68.12,68.2,68.04,68.14,8016.0
2018-05-24 12:50:00,68.14,68.28,68.1,68.23,11523.0,68.14,68.28,68.1,68.23,11523.0
2018-05-24 13:00:00,68.23,68.44,68.23,68.44,12627.0,68.23,68.44,68.23,68.44,12627.0
2018-05-24 13:10:00,68.44,68.47,68.37,68.42,7901.0,68.44,68.47,68.37,68.42,7901.0
2018-05-24 13:20:00,68.49,68.49,68.37,68.39,8004.0,68.49,68.49,68.37,68.39,8004.0
2018-05-24 13:30:00,68.41,68.49,68.38,68.42,12807.0,68.41,68.49,68.38,68.42,12807.0
2018-05-24 13:40:00,68.41,68.55,68.37,68.53,8547.0,68.41,68.55,68.37,68.53,8547.0
2018-05-24 13:50:00,68.55,68.61,68.5,68.57,7026.0,68.55,68.61,68.5,68.57,7026.0
2018-05-24 14:00:00,68.57,68.58,68.48,68.52,4559.0,68.57,68.58,68.48,68.52,4559.0
2018-05-24 14:10:00,68.53,68.68,68.51,68.64,9680.0,68.53,68.68,68.51,68.64,9680.0
2018-05-24 14:20:00,68.63,68.75,68.57,68.63,10776.0,68.63,68.75,68.57,68.63,10776.0
2018-05-24 14:30:00,68.62,68.71,68.54,68.56,3877.0,68.62,68.71,68.54,68.56,3877.0
2018-05-24 14:40:00,68.56,68.57,68.36,68.36,7842.0,68.56,68.57,68.36,68.36,7842.0
2018-05-24 14:50:00,68.38,68.4,68.28,68.3,11943.0,68.38,68.4,68.28,68.3,11943.0
2018-05-24 15:00:00,68.31,68.39,68.2,68.36,13458.0,68.31,68.39,68.2,68.36,13458.0
2018-05-24 15:10:00,68.34,68.39,68.31,68.37,8500.0,68.34,68.39,68.31,68.37,8500.0
2018-05-24 15:20:00,68.36,68.37,68.16,68.16,16363.0,68.36,68.37,68.16,68.16,16363.0
2018-05-24 15:30:00,68.2,68.2,68.11,68.15,16788.0,68.2,68.2,68.11,68.15,16788.0
2018-05-24 15:40:00,68.18,68.2,68.09,68.19,26875.0,68.18,68.2,68.09,68.19,26875.0
2018-05-24 15:50:00,68.2,68.42,68.18,68.36,80035.0,68.2,68.42,68.18,68.36,80035.0
2018-05-25 09:30:00,68.07,68.33,67.67,67.67,45586.0,68.07,68.33,67.67,67.67,45586.0
2018-05-25 09:40:00,67.67,67.87,67.47,67.74,26073.0,67.67,67.87,67.47,67.74,26073.0
2018-05-25 09:50:00,67.8,67.88,67.61,67.88,26062.0,67.8,67.88,67.61,67.88,26062.0
2018-05-25 10:00:00,67.81,68.23,67.78,68.22,22540.0,67.81,68.23,67.78,68.22,22540.0
2018-05-25 10:10:00,68.28,68.4,68.2,68.21,12502.0,68.28,68.4,68.2,68.21,12502.0
2018-05-25 10:20:00,68.19,68.25,68.01,68.08,26651.0,68.19,68.25,68.01,68.08,26651.0
2018-05-25 10:30:00,68.1,68.1,67.71,67.8,37093.0,68.1,68.1,67.71,67.8,37093.0
2018-05-25 10:40:00,67.8,68.12,67.74,68.12,57291.0,67.8,68.12,67.74,68.12,57291.0
2018-05-25 10:50:00,68.1,68.17,67.94,68.11,35807.0,68.1,68.17,67.94,68.11,35807.0
2018-05-25 11:00:00,68.15,68.38,68.15,68.37,20245.0,68.15,68.38,68.15,68.37,20245.0
2018-05-25 11:10:00,68.4,68.71,68.4,68.68,20252.0,68.4,68.71,68.4,68.68,20252.0
2018-05-25 11:20:00,68.71,68.71,68.52,68.68,24477.0,68.71,68.71,68.52,68.68,24477.0
2018-05-25 11:30:00,68.69,68.71,68.57,68.69,8231.0,68.69,68.71,68.57,68.69,8231.0
2018-05-25 11:40:00,68.66,68.72,68.64,68.68,8298.0,68.66,68.72,68.64,68.68,8298.0
2018-05-25 11:50:00,68.64,68.87,68.64,68.71,15461.0,68.64,68.87,68.64,68.71,15461.0
2018-05-25 12:00:00,68.72,68.77,68.64,68.71,5793.0,68.72,68.77,68.64,68.71,5793.0
2018-05-25 12:10:00,68.68,68.74,68.59,68.63,5174.0,68.68,68.74,68.59,68.63,5174.0
2018-05-25 12:20:00,68.61,68.74,68.6,68.74,8017.0,68.61,68.74,68.6,68.74,8017.0
2018-05-25 12:30:00,68.75,68.77,68.7,68.77,6366.0,68.75,68.77,68.7,68.77,6366.0
2018-05-25 12:40:00,68.78,68.79,68.68,68.71,7180.0,68.78,68.79,68.68,68.71,7180.0
2018-05-25 12:50:00,68.7,68.72,68.55,68.63,10325.0,68.7,68.72,68.55,68.63,10325.0
2018-05-25 13:00:00,68.62,68.62,68.46,68.5,10400.0,68.62,68.62,68.46,68.5,10400.0
2018-05-25 13:10:00,68.48,68.48,68.37,68.38,9760.0,68.48,68.48,68.37,68.38,9760.0
2018-05-25 13:20:00,68.38,68.38,68.28,68.3,7200.0,68.38,68.38,68.28,68.3,7200.0
2018-05-25 13:30:00,68.3,68.32,68.22,68.23,6347.0,68.3,68.32,68.22,68.23,6347.0
2018-05-25 13:40:00,68.22,68.24,68.15,68.19,5500.0,68.22,68.24,68.15,68.19,5500.0
2018-05-25 13:50:00,68.18,68.27,68.15,68.15,8126.0,68.18,68.27,68.15,68.15,8126.0
2018-05-25 14:00:00,68.15,68.24,68.09,68.19,5571.0,68.15,68.24,68.09,68.19,5571.0
2018-05-25 14:10:00,68.19,68.34,68.11,68.3,10445.0,68.19,68.34,68.11,68.3,10445.0
2018-05-25 14:20:00,68.31,68.41,68.3,68.4,6810.0,68.31,68.41,68.3,68.4,6810.0
2018-05-25 14:30:00,68.35,68.37,68.22,68.22,4130.0,68.35,68.37,68.22,68.22,4130.0
2018-05-25 14:40:00,68.2,68.2,67.98,68.03,13513.0,68.2,68.2,67.98,68.03,13513.0
2018-05-25 14:50:00,67.99,68.1,67.98,68.1,14529.0,67.99,68.1,67.98,68.1,14529.0
2018-05-25 15:00:00,68.05,68.14,68.05,68.11,9656.0,68.05,68.14,68.05,68.11,9656.0
2018-05-25 15:10:00,68.1,68.15,68.06,68.06,9808.0,68.1,68.15,68.06,68.06,9808.0
2018-05-25 15:20:00,68.05,68.15,67.99,68.13,20417.0,68.05,68.15,67.99,68.13,20417.0
2018-05-25 15:30:00,68.12,68.23,68.07,68.18,41824.0,68.12,68.23,68.07,68.18,41824.0
2018-05-25 15:40:00,68.17,68.24,68.11,68.22,23187.0,68.17,68.24,68.11,68.22,23187.0
2018-05-25 15:50:00,68.23,68.29,68.21,68.24,59421.0,68.23,68.29,68.21,68.24,59421.0
2018-05-29 09:30:00,67.8,68.8,67.64,68.67,45450.0,67.8,68.8,67.64,68.67,45450.0
2018-05-29 09:40:00,68.61,69.15,68.61,69.0,39794.0,68.61,69.15,68.61,69.0,39794.0
2018-05-29 09:50:00,69.0,69.54,69.0,69.46,34195.0,69.0,69.54,69.0,69.46,34195.0
2018-05-29 10:00:00,69.45,69.6,69.36,69.48,41026.0,69.45,69.6,69.36,69.48,41026.0
2018-05-29 10:10:00,69.51,69.6,69.16,69.2,32959.0,69.51,69.6,69.16,69.2,32959.0
2018-05-29 10:20:00,69.09,69.41,69.05,69.41,26299.0,69.09,69.41,69.05,69.41,26299.0
2018-05-29 10:30:00,69.41,69.41,69.15,69.31,12590.0,69.41,69.41,69.15,69.31,12590.0
2018-05-29 10:40:00,69.32,69.6,69.22,69.51,35415.0,69.32,69.6,69.22,69.51,35415.0
2018-05-29 10:50:00,69.54,69.68,69.39,69.65,17899.0,69.54,69.68,69.39,69.65,17899.0
2018-05-29 11:00:00,69.66,69.69,69.44,69.53,21645.0,69.66,69.69,69.44,69.53,21645.0
2018-05-29 11:10:00,69.53,69.7,69.46,69.46,21671.0,69.53,69.7,69.46,69.46,21671.0
2018-05-29 11:20:00,69.47,69.64,69.45,69.59,18414.0,69.47,69.64,69.45,69.59,18414.0
2018-05-29 11:30:00,69.56,69.65,69.34,69.41,18417.0,69.56,69.65,69.34,69.41,18417.0
2018-05-29 11:40:00,69.41,69.43,69.03,69.12,21418.0,69.41,69.43,69.03,69.12,21418.0
2018-05-29 11:50:00,69.09,69.13,68.93,69.1,20417.0,69.09,69.13,68.93,69.1,20417.0
2018-05-29 12:00:00,69.05,69.07,68.77,68.8,23731.0,69.05,69.07,68.77,68.8,23731.0
2018-05-29 12:10:00,68.77,68.9,68.67,68.85,15652.0,68.77,68.9,68.67,68.85,15652.0
2018-05-29 12:20:00,68.92,69.18,68.92,69.06,11630.0,68.92,69.18,68.92,69.06,11630.0
2018-05-29 12:30:00,69.13,69.32,69.12,69.3,16395.0,69.13,69.32,69.12,69.3,16395.0
2018-05-29 12:40:00,69.3,69.38,69.21,69.38,9596.0,69.3,69.38,69.21,69.38,9596.0
2018-05-29 12:50:00,69.39,69.52,69.38,69.5,11289.0,69.39,69.52,69.38,69.5,11289.0
2018-05-29 13:00:00,69.5,69.59,69.44,69.52,12252.0,69.5,69.59,69.44,69.52,12252.0
2018-05-29 13:10:00,69.57,69.67,69.5,69.64,18797.0,69.57,69.67,69.5,69.64,18797.0
2018-05-29 13:20:00,69.64,69.68,69.6,69.63,8512.0,69.64,69.68,69.6,69.63,8512.0
2018-05-29 13:30:00,69.62,69.64,69.55,69.55,9030.0,69.62,69.64,69.55,69.55,9030.0
2018-05-29 13:40:00,69.55,69.72,69.54,69.69,20587.0,69.55,69.72,69.54,69.69,20587.0
2018-05-29 13:50:00,69.7,69.7,69.59,69.62,14255.0,69.7,69.7,69.59,69.62,14255.0
2018-05-29 14:00:00,69.61,69.62,69.41,69.44,12666.0,69.61,69.62,69.41,69.44,12666.0
2018-05-29 14:10:00,69.47,69.61,69.44,69.45,12009.0,69.47,69.61,69.44,69.45,12009.0
2018-05-29 14:20:00,69.42,69.55,69.3,69.55,14180.0,69.42,69.55,69.3,69.55,14180.0
2018-05-29 14:30:00,69.51,69.61,69.47,69.49,14116.0,69.51,69.61,69.47,69.49,14116.0
2018-05-29 14:40:00,69.51,69.54,69.34,69.37,10851.0,69.51,69.54,69.34,69.37,10851.0
2018-05-29 14:50:00,69.37,69.38,69.29,69.35,16210.0,69.37,69.38,69.29,69.35,16210.0
2018-05-29 15:00:00,69.33,69.49,69.33,69.4,15323.0,69.33,69.49,69.33,69.4,15323.0
2018-05-29 15:10:00,69.41,69.43,69.23,69.26,14281.0,69.41,69.43,69.23,69.26,14281.0
2018-05-29 15:20:00,69.26,69.27,69.05,69.1,47973.0,69.26,69.27,69.05,69.1,47973.0
2018-05-29 15:30:00,69.1,69.24,69.01,69.24,33967.0,69.1,69.24,69.01,69.24,33967.0
2018-05-29 15:40:00,69.24,69.29,69.13,69.21,26076.0,69.24,69.29,69.13,69.21,26076.0
2018-05-29 15:50:00,69.22,69.23,69.11,69.22,82749.0,69.22,69.23,69.11,69.22,82749.0
2018-05-30 09:30:00,69.5,69.89,69.28,69.67,37514.0,69.5,69.89,69.28,69.67,37514.0
2018-05-30 09:40:00,69.55,69.58,68.96,69.07,48102.0,69.55,69.58,68.96,69.07,48102.0
2018-05-30 09:50:00,69.07,69.13,68.9,68.9,35761.0,69.07,69.13,68.9,68.9,35761.0
2018-05-30 10:00:00,68.9,68.98,68.65,68.67,35125.0,68.9,68.98,68.65,68.67,35125.0
2018-05-30 10:10:00,68.65,68.86,68.54,68.57,28783.0,68.65,68.86,68.54,68.57,28783.0
2018-05-30 10:20:00,68.58,68.63,68.42,68.43,36858.0,68.58,68.63,68.42,68.43,36858.0
2018-05-30 10:30:00,68.42,68.61,68.21,68.58,40768.0,68.42,68.61,68.21,68.58,40768.0
2018-05-30 10:40:00,68.57,68.74,68.52,68.6,14578.0,68.57,68.74,68.52,68.6,14578.0
2018-05-30 10:50:00,68.61,68.69,68.52,68.69,13669.0,68.61,68.69,68.52,68.69,13669.0
2018-05-30 11:00:00,68.73,68.74,68.56,68.58,33464.0,68.73,68.74,68.56,68.58,33464.0
2018-05-30 11:10:00,68.58,68.84,68.53,68.78,32052.0,68.58,68.84,68.53,68.78,32052.0
2018-05-30 11:20:00,68.75,68.94,68.75,68.84,18133.0,68.75,68.94,68.75,68.84,18133.0
2018-05-30 11:30:00,68.86,68.97,68.72,68.72,14312.0,68.86,68.97,68.72,68.72,14312.0
2018-05-30 11:40:00,68.72,68.74,68.53,68.53,10405.0,68.72,68.74,68.53,68.53,10405.0
2018-05-30 11:50:00,68.56,68.58,68.42,68.44,17185.0,68.56,68.58,68.42,68.44,17185.0
2018-05-30 12:00:00,68.44,68.53,68.28,68.51,23438.0,68.44,68.53,68.28,68.51,23438.0
2018-05-30 12:10:00,68.51,68.82,68.48,68.65,26098.0,68.51,68.82,68.48,68.65,26098.0
2018-05-30 12:20:00,68.64,68.75,68.59,68.6,69203.0,68.64,68.75,68.59,68.6,69203.0
2018-05-30 12:30:00,68.7,68.7,68.52,68.54,7382.0,68.7,68.7,68.52,68.54,7382.0
2018-05-30 12:40:00,68.51,68.52,68.31,68.39,15915.0,68.51,68.52,68.31,68.39,15915.0
2018-05-30 12:50:00,68.35,68.43,68.29,68.37,14929.0,68.35,68.43,68.29,68.37,14929.0
2018-05-30 13:00:00,68.4,68.47,68.31,68.41,12313.0,68.4,68.47,68.31,68.41,12313.0
2018-05-30 13:10:00,68.41,68.58,68.37,68.53,9372.0,68.41,68.58,68.37,68.53,9372.0
2018-05-30 13:20:00,68.52,68.57,68.46,68.5,9533.0,68.52,68.57,68.46,68.5,9533.0
2018-05-30 13:30:00,68.53,68.58,68.5,68.53,9054.0,68.53,68.58,68.5,68.53,9054.0
2018-05-30 13:40:00,68.5,68.51,68.39,68.39,12103.0,68.5,68.51,68.39,68.39,12103.0
2018-05-30 13:50:00,68.41,68.54,68.41,68.42,7670.0,68.41,68.54,68.41,68.42,7670.0
2018-05-30 14:00:00,68.45,68.64,68.43,68.59,12500.0,68.45,68.64,68.43,68.59,12500.0
2018-05-30 14:10:00,68.65,68.84,68.62,68.68,15713.0,68.65,68.84,68.62,68.68,15713.0
2018-05-30 14:20:00,68.75,68.91,68.72,68.88,18674.0,68.75,68.91,68.72,68.88,18674.0
2018-05-30 14:30:00,68.9,68.92,68.81,68.83,9350.0,68.9,68.92,68.81,68.83,9350.0
2018-05-30 14:40:00,68.82,68.95,68.8,68.94,10837.0,68.82,68.95,68.8,68.94,10837.0
2018-05-30 14:50:00,68.95,68.98,68.86,68.88,15333.0,68.95,68.98,68.86,68.88,15333.0
2018-05-30 15:00:00,68.91,68.93,68.83,68.85,26325.0,68.91,68.93,68.83,68.85,26325.0
2018-05-30 15:10:00,68.82,69.1,68.82,69.1,26756.0,68.82,69.1,68.82,69.1,26756.0
2018-05-30 15:20:00,69.13,69.3,69.13,69.15,26060.0,69.13,69.3,69.13,69.15,26060.0
2018-05-30 15:30:00,69.13,69.13,69.0,69.02,17876.0,69.13,69.13,69.0,69.02,17876.0
2018-05-30 15:40:00,69.01,69.05,68.87,68.92,24498.0,69.01,69.05,68.87,68.92,24498.0
2018-05-30 15:50:00,68.94,69.11,68.82,69.04,122343.0,68.94,69.11,68.82,69.04,122343.0
2018-05-31 09:30:00,69.26,69.38,69.01,69.38,23385.0,69.26,69.38,69.01,69.38,23385.0
2018-05-31 09:40:00,69.36,69.75,69.34,69.67,22510.0,69.36,69.75,69.34,69.67,22510.0
2018-05-31 09:50:00,69.63,69.69,69.21,69.21,15525.0,69.63,69.69,69.21,69.21,15525.0
2018-05-31 10:00:00,69.21,69.37,68.98,69.0,14923.0,69.21,69.37,68.98,69.0,14923.0
2018-05-31 10:10:00,68.98,69.15,68.82,68.87,19844.0,68.98,69.15,68.82,68.87,19844.0
2018-05-31 10:20:00,68.87,68.95,68.75,68.78,11016.0,68.87,68.95,68.75,68.78,11016.0
2018-05-31 10:30:00,68.83,68.94,68.73,68.73,14817.0,68.83,68.94,68.73,68.73,14817.0
2018-05-31 10:40:00,68.73,68.78,68.52,68.52,10028.0,68.73,68.78,68.52,68.52,10028.0
2018-05-31 10:50:00,68.59,68.63,68.43,68.53,16334.0,68.59,68.63,68.43,68.53,16334.0
2018-05-31 11:00:00,68.61,68.72,68.6,68.62,9793.0,68.61,68.72,68.6,68.62,9793.0
2018-05-31 11:10:00,68.64,68.7,68.34,68.37,12286.0,68.64,68.7,68.34,68.37,12286.0
2018-05-31 11:20:00,68.39,68.55,68.36,68.55,13426.0,68.39,68.55,68.36,68.55,13426.0
2018-05-31 11:30:00,68.48,68.52,68.34,68.46,11982.0,68.48,68.52,68.34,68.46,11982.0
2018-05-31 11:40:00,68.48,68.57,68.4,68.41,14100.0,68.48,68.57,68.4,68.41,14100.0
2018-05-31 11:50:00,68.39,68.49,68.33,68.44,12959.0,68.39,68.49,68.33,68.44,12959.0
2018-05-31 12:00:00,68.43,68.52,68.3,68.35,12615.0,68.43,68.52,68.3,68.35,12615.0
2018-05-31 12:10:00,68.33,68.47,68.31,68.47,11131.0,68.33,68.47,68.31,68.47,11131.0
2018-05-31 12:20:00,68.42,68.48,68.3,68.35,8531.0,68.42,68.48,68.3,68.35,8531.0
2018-05-31 12:30:00,68.32,68.36,68.15,68.32,15665.0,68.32,68.36,68.15,68.32,15665.0
2018-05-31 12:40:00,68.3,68.36,68.26,68.34,5809.0,68.3,68.36,68.26,68.34,5809.0
2018-05-31 12:50:00,68.29,68.34,68.26,68.32,7366.0,68.29,68.34,68.26,68.32,7366.0
2018-05-31 13:00:00,68.38,68.41,68.26,68.3,7467.0,68.38,68.41,68.26,68.3,7467.0
2018-05-31 13:10:00,68.29,68.3,68.14,68.17,11902.0,68.29,68.3,68.14,68.17,11902.0
2018-05-31 13:20:00,68.17,68.2,68.1,68.16,10108.0,68.17,68.2,68.1,68.16,10108.0
2018-05-31 13:30:00,68.18,68.5,68.08,68.22,25992.0,68.18,68.5,68.08,68.22,25992.0
2018-05-31 13:40:00,68.22,68.3,68.16,68.23,7599.0,68.22,68.3,68.16,68.23,7599.0
2018-05-31 13:50:00,68.24,68.25,68.0,68.04,22181.0,68.24,68.25,68.0,68.04,22181.0
2018-05-31 14:00:00,68.05,68.11,67.95,68.01,14078.0,68.05,68.11,67.95,68.01,14078.0
2018-05-31 14:10:00,68.0,68.13,67.99,68.07,7600.0,68.0,68.13,67.99,68.07,7600.0
2018-05-31 14:20:00,68.1,68.14,68.04,68.04,8377.0,68.1,68.14,68.04,68.04,8377.0
2018-05-31 14:30:00,68.06,68.1,68.03,68.06,18809.0,68.06,68.1,68.03,68.06,18809.0
2018-05-31 14:40:00,68.06,68.12,68.04,68.05,23582.0,68.06,68.12,68.04,68.05,23582.0
2018-05-31 14:50:00,68.04,68.12,67.96,68.04,18471.0,68.04,68.12,67.96,68.04,18471.0
2018-05-31 15:00:00,68.05,68.15,67.99,68.11,20662.0,68.05,68.15,67.99,68.11,20662.0
2018-05-31 15:10:00,68.07,68.07,67.93,67.93,17219.0,68.07,68.07,67.93,67.93,17219.0
2018-05-31 15:20:00,67.93,68.02,67.86,67.88,41692.0,67.93,68.02,67.86,67.88,41692.0
2018-05-31 15:30:00,67.88,67.88,67.78,67.86,57301.0,67.88,67.88,67.78,67.86,57301.0
2018-05-31 15:40:00,67.88,67.92,67.81,67.9,50126.0,67.88,67.92,67.81,67.9,50126.0
2018-05-31 15:50:00,67.9,67.9,67.56,67.6,251433.0,67.9,67.9,67.56,67.6,251433.0
2018-06-01 09:30:00,68.06,68.4,67.83,67.88,90506.0,68.06,68.4,67.83,67.88,90506.0
2018-06-01 09:40:00,67.9,68.25,67.75,67.93,82855.0,67.9,68.25,67.75,67.93,82855.0
2018-06-01 09:50:00,67.93,67.99,67.75,67.82,15261.0,67.93,67.99,67.75,67.82,15261.0
2018-06-01 10:00:00,67.82,67.89,67.62,67.84,21595.0,67.82,67.89,67.62,67.84,21595.0
2018-06-01 10:10:00,67.87,67.97,67.73,67.97,15815.0,67.87,67.97,67.73,67.97,15815.0
2018-06-01 10:20:00,68.0,68.12,67.98,68.06,23607.0,68.0,68.12,67.98,68.06,23607.0
2018-06-01 10:30:00,68.04,68.2,68.03,68.14,11666.0,68.04,68.2,68.03,68.14,11666.0
2018-06-01 10:40:00,68.14,68.16,67.95,68.02,11374.0,68.14,68.16,67.95,68.02,11374.0
2018-06-01 10:50:00,68.02,68.14,67.94,67.95,12182.0,68.02,68.14,67.94,67.95,12182.0
2018-06-01 11:00:00,67.95,67.96,67.75,67.75,23979.0,67.95,67.96,67.75,67.75,23979.0
2018-06-01 11:10:00,67.77,67.82,67.55,67.58,37597.0,67.77,67.82,67.55,67.58,37597.0
2018-06-01 11:20:00,67.58,67.71,67.57,67.66,25411.0,67.58,67.71,67.57,67.66,25411.0
2018-06-01 11:30:00,67.65,67.67,67.16,67.19,55259.0,67.65,67.67,67.16,67.19,55259.0
2018-06-01 11:40:00,67.18,67.25,66.97,67.11,63703.0,67.18,67.25,66.97,67.11,63703.0
2018-06-01 11:50:00,67.16,67.2,67.04,67.07,23735.0,67.16,67.2,67.04,67.07,23735.0
2018-06-01 12:00:00,67.08,67.1,66.75,66.86,42762.0,67.08,67.1,66.75,66.86,42762.0
2018-06-01 12:10:00,66.87,66.9,66.76,66.82,33229.0,66.87,66.9,66.76,66.82,33229.0
2018-06-01 12:20:00,66.83,66.85,66.65,66.83,50415.0,66.83,66.85,66.65,66.83,50415.0
2018-06-01 12:30:00,66.84,66.92,66.63,66.65,49284.0,66.84,66.92,66.63,66.65,49284.0
2018-06-01 12:40:00,66.66,66.75,66.59,66.62,38553.0,66.66,66.75,66.59,66.62,38553.0
2018-06-01 12:50:00,66.62,66.65,66.47,66.54,63530.0,66.62,66.65,66.47,66.54,63530.0
2018-06-01 13:00:00,66.53,66.65,66.5,66.53,39121.0,66.53,66.65,66.5,66.53,39121.0
2018-06-01 13:10:00,66.52,66.54,66.27,66.35,48343.0,66.52,66.54,66.27,66.35,48343.0
2018-06-01 13:20:00,66.34,66.4,65.88,66.02,61358.0,66.34,66.4,65.88,66.02,61358.0
2018-06-01 13:30:00,66.06,66.25,66.06,66.14,34591.0,66.06,66.25,66.06,66.14,34591.0
2018-06-01 13:40:00,66.13,66.24,66.09,66.18,25579.0,66.13,66.24,66.09,66.18,25579.0
2018-06-01 13:50:00,66.14,66.37,66.14,66.35,32256.0,66.14,66.37,66.14,66.35,32256.0
2018-06-01 14:00:00,66.35,66.4,66.25,66.29,41137.0,66.35,66.4,66.25,66.29,41137.0
2018-06-01 14:10:00,66.29,66.29,66.1,66.18,44572.0,66.29,66.29,66.1,66.18,44572.0
2018-06-01 14:20:00,66.14,66.25,66.14,66.23,12970.0,66.14,66.25,66.14,66.23,12970.0
2018-06-01 14:30:00,66.25,66.3,66.19,66.22,26438.0,66.25,66.3,66.19,66.22,26438.0
2018-06-01 14:40:00,66.22,66.27,66.13,66.18,43828.0,66.22,66.27,66.13,66.18,43828.0
2018-06-01 14:50:00,66.18,66.19,65.94,65.96,49445.0,66.18,66.19,65.94,65.96,49445.0
2018-06-01 15:00:00,65.94,66.0,65.86,65.86,45005.0,65.94,66.0,65.86,65.86,45005.0
2018-06-01 15:10:00,65.86,65.93,65.75,65.89,52265.0,65.86,65.93,65.75,65.89,52265.0
2018-06-01 15:20:00,65.89,65.89,65.64,65.87,70424.0,65.89,65.89,65.64,65.87,70424.0
2018-06-01 15:30:00,65.84,65.95,65.84,65.89,42340.0,65.84,65.95,65.84,65.89,42340.0
2018-06-01 15:40:00,65.89,65.95,65.87,65.9,82443.0,65.89,65.95,65.87,65.9,82443.0
2018-06-01 15:50:00,65.9,66.09,65.89,65.92,162861.0,65.9,66.09,65.89,65.92,162861.0
2018-06-04 09:30:00,66.09,66.4,63.56,64.33,338741.0,66.09,66.4,63.56,64.33,338741.0
2018-06-04 09:40:00,64.28,64.29,62.77,63.4,314242.0,64.28,64.29,62.77,63.4,314242.0
2018-06-04 09:50:00,63.43,63.85,62.92,63.1,190573.0,63.43,63.85,62.92,63.1,190573.0
2018-06-04 10:00:00,63.1,63.22,61.73,62.07,338475.0,63.1,63.22,61.73,62.07,338475.0
2018-06-04 10:10:00,62.09,62.8,62.09,62.59,133589.0,62.09,62.8,62.09,62.59,133589.0
2018-06-04 10:20:00,62.57,62.58,61.8,61.96,160076.0,62.57,62.58,61.8,61.96,160076.0
2018-06-04 10:30:00,62.04,62.07,61.35,61.45,228542.0,62.04,62.07,61.35,61.45,228542.0
2018-06-04 10:40:00,61.45,62.18,61.39,61.76,113328.0,61.45,62.18,61.39,61.76,113328.0
2018-06-04 10:50:00,61.76,61.9,61.39,61.89,99154.0,61.76,61.9,61.39,61.89,99154.0
2018-06-04 11:00:00,61.91,61.98,61.31,61.6,111652.0,61.91,61.98,61.31,61.6,111652.0
2018-06-04 11:10:00,61.57,61.64,61.43,61.6,88709.0,61.57,61.64,61.43,61.6,88709.0
2018-06-04 11:20:00,61.58,61.6,61.2,61.32,120915.0,61.58,61.6,61.2,61.32,120915.0
2018-06-04 11:30:00,61.34,61.34,60.92,61.05,120568.0,61.34,61.34,60.92,61.05,120568.0
2018-06-04 11:40:00,61.03,61.34,60.97,61.29,63460.0,61.03,61.34,60.97,61.29,63460.0
2018-06-04 11:50:00,61.31,61.33,61.08,61.08,50663.0,61.31,61.33,61.08,61.08,50663.0
2018-06-04 12:00:00,61.1,61.71,61.0,61.4,99586.0,61.1,61.71,61.0,61.4,99586.0
2018-06-04 12:10:00,61.42,61.45,61.12,61.39,75191.0,61.42,61.45,61.12,61.39,75191.0
2018-06-04 12:20:00,61.4,61.45,61.0,61.05,66394.0,61.4,61.45,61.0,61.05,66394.0
2018-06-04 12:30:00,61.07,61.27,60.93,61.2,59932.0,61.07,61.27,60.93,61.2,59932.0
2018-06-04 12:40:00,61.18,61.6,61.18,61.44,67195.0,61.18,61.6,61.18,61.44,67195.0
2018-06-04 12:50:00,61.43,61.65,61.23,61.31,52910.0,61.43,61.65,61.23,61.31,52910.0
2018-06-04 13:00:00,61.28,61.41,61.17,61.29,72953.0,61.28,61.41,61.17,61.29,72953.0
2018-06-04 13:10:00,61.31,61.5,61.26,61.41,59199.0,61.31,61.5,61.26,61.41,59199.0
2018-06-04 13:20:00,61.42,61.55,61.28,61.33,52497.0,61.42,61.55,61.28,61.33,52497.0
2018-06-04 13:30:00,61.36,61.49,61.27,61.39,42703.0,61.36,61.49,61.27,61.39,42703.0
2018-06-04 13:40:00,61.38,61.39,61.18,61.27,48290.0,61.38,61.39,61.18,61.27,48290.0
2018-06-04 13:50:00,61.22,61.24,61.02,61.13,54406.0,61.22,61.24,61.02,61.13,54406.0
2018-06-04 14:00:00,61.15,61.59,61.13,61.56,49145.0,61.15,61.59,61.13,61.56,49145.0
2018-06-04 14:10:00,61.56,61.63,61.31,61.4,77470.0,61.56,61.63,61.31,61.4,77470.0
2018-06-04 14:20:00,61.4,61.71,61.29,61.71,151707.0,61.4,61.71,61.29,61.71,151707.0
2018-06-04 14:30:00,61.72,61.72,61.42,61.61,82615.0,61.72,61.72,61.42,61.61,82615.0
2018-06-04 14:40:00,61.62,61.68,61.3,61.68,55930.0,61.62,61.68,61.3,61.68,55930.0
2018-06-04 14:50:00,61.68,61.88,61.61,61.87,56030.0,61.68,61.88,61.61,61.87,56030.0
2018-06-04 15:00:00,61.86,62.04,61.73,61.97,65816.0,61.86,62.04,61.73,61.97,65816.0
2018-06-04 15:10:00,61.97,62.54,61.89,62.44,130265.0,61.97,62.54,61.89,62.44,130265.0
2018-06-04 15:20:00,62.42,62.62,62.2,62.35,105492.0,62.42,62.62,62.2,62.35,105492.0
2018-06-04 15:30:00,62.34,62.38,62.04,62.1,85200.0,62.34,62.38,62.04,62.1,85200.0
2018-06-04 15:40:00,62.1,62.19,61.82,61.85,99249.0,62.1,62.19,61.82,61.85,99249.0
2018-06-04 15:50:00,61.86,62.06,61.62,61.74,401336.0,61.86,62.06,61.62,61.74,401336.0
2018-06-05 09:30:00,59.88,60.89,58.91,58.94,842035.0,59.88,60.89,58.91,58.94,842035.0
2018-06-05 09:40:00,58.95,60.85,58.69,60.12,872236.0,58.95,60.85,58.69,60.12,872236.0
2018-06-05 09:50:00,60.15,60.47,59.56,60.1,386658.0,60.15,60.47,59.56,60.1,386658.0
2018-06-05 10:00:00,60.06,60.7,59.27,59.39,395602.0,60.06,60.7,59.27,59.39,395602.0
2018-06-05 10:10:00,59.37,59.62,58.96,59.26,382929.0,59.37,59.62,58.96,59.26,382929.0
2018-06-05 10:20:00,59.22,60.3,59.01,60.16,236785.0,59.22,60.3,59.01,60.16,236785.0
2018-06-05 10:30:00,60.12,60.18,59.14,59.28,194677.0,60.12,60.18,59.14,59.28,194677.0
2018-06-05 10:40:00,59.25,59.38,59.03,59.29,105171.0,59.25,59.38,59.03,59.29,105171.0
2018-06-05 10:50:00,59.29,59.74,59.13,59.22,113351.0,59.29,59.74,59.13,59.22,113351.0
2018-06-05 11:00:00,59.21,59.27,59.02,59.08,92336.0,59.21,59.27,59.02,59.08,92336.0
2018-06-05 11:10:00,59.08,59.15,58.78,58.85,187397.0,59.08,59.15,58.78,58.85,187397.0
2018-06-05 11:20:00,58.83,59.09,58.82,58.95,106469.0,58.83,59.09,58.82,58.95,106469.0
2018-06-05 11:30:00,58.96,59.31,58.94,59.26,93226.0,58.96,59.31,58.94,59.26,93226.0
2018-06-05 11:40:00,59.27,59.28,59.02,59.1,39661.0,59.27,59.28,59.02,59.1,39661.0
2018-06-05 11:50:00,59.12,59.13,58.85,59.12,66952.0,59.12,59.13,58.85,59.12,66952.0
2018-06-05 12:00:00,59.09,59.25,58.92,59.0,45405.0,59.09,59.25,58.92,59.0,45405.0
2018-06-05 12:10:00,59.01,59.08,58.6,58.63,101763.0,59.01,59.08,58.6,58.63,101763.0
2018-06-05 12:20:00,58.63,58.64,58.28,58.45,188841.0,58.63,58.64,58.28,58.45,188841.0
2018-06-05 12:30:00,58.44,58.58,58.25,58.29,115020.0,58.44,58.58,58.25,58.29,115020.0
2018-06-05 12:40:00,58.28,58.48,58.2,58.44,178109.0,58.28,58.48,58.2,58.44,178109.0
2018-06-05 12:50:00,58.42,58.57,58.3,58.38,87867.0,58.42,58.57,58.3,58.38,87867.0
2018-06-05 13:00:00,58.38,58.83,58.24,58.74,86971.0,58.38,58.83,58.24,58.74,86971.0
2018-06-05 13:10:00,58.8,58.88,58.36,58.43,89677.0,58.8,58.88,58.36,58.43,89677.0
2018-06-05 13:20:00,58.43,59.03,58.39,58.89,80990.0,58.43,59.03,58.39,58.89,80990.0
2018-06-05 13:30:00,58.83,59.01,58.57,58.6,70787.0,58.83,59.01,58.57,58.6,70787.0
2018-06-05 13:40:00,58.65,58.8,58.47,58.5,71601.0,58.65,58.8,58.47,58.5,71601.0
2018-06-05 13:50:00,58.53,58.53,58.25,58.43,52851.0,58.53,58.53,58.25,58.43,52851.0
2018-06-05 14:00:00,58.46,58.53,58.2,58.24,65062.0,58.46,58.53,58.2,58.24,65062.0
2018-06-05 14:10:00,58.26,58.36,57.94,57.94,155888.0,58.26,58.36,57.94,57.94,155888.0
2018-06-05 14:20:00,57.95,58.14,57.92,58.13,83778.0,57.95,58.14,57.92,58.13,83778.0
2018-06-05 14:30:00,58.13,58.37,58.06,58.11,56593.0,58.13,58.37,58.06,58.11,56593.0
2018-06-05 14:40:00,58.11,58.11,57.81,57.91,146791.0,58.11,58.11,57.81,57.91,146791.0
2018-06-05 14:50:00,57.92,57.92,57.64,57.8,120835.0,57.92,57.92,57.64,57.8,120835.0
2018-06-05 15:00:00,57.8,57.95,57.62,57.76,97813.0,57.8,57.95,57.62,57.76,97813.0
2018-06-05 15:10:00,57.76,57.88,57.62,57.88,120867.0,57.76,57.88,57.62,57.88,120867.0
2018-06-05 15:20:00,57.9,58.13,57.7,58.07,120054.0,57.9,58.13,57.7,58.07,120054.0
2018-06-05 15:30:00,58.06,58.24,57.94,58.04,130622.0,58.06,58.24,57.94,58.04,130622.0
2018-06-05 15:40:00,58.0,58.09,57.81,58.0,127134.0,58.0,58.09,57.81,58.0,127134.0
2018-06-05 15:50:00,58.0,58.25,57.99,58.25,389355.0,58.0,58.25,57.99,58.25,389355.0
2018-06-06 09:30:00,56.6,56.88,54.93,55.13,822999.0,56.6,56.88,54.93,55.13,822999.0
2018-06-06 09:40:00,55.16,55.51,54.75,54.75,477329.0,55.16,55.51,54.75,54.75,477329.0
2018-06-06 09:50:00,54.75,54.92,54.09,54.21,672947.0,54.75,54.92,54.09,54.21,672947.0
2018-06-06 10:00:00,54.21,54.31,53.42,53.94,668460.0,54.21,54.31,53.42,53.94,668460.0
2018-06-06 10:10:00,53.94,53.94,53.28,53.44,425327.0,53.94,53.94,53.28,53.44,425327.0
2018-06-06 10:20:00,53.47,53.81,53.15,53.36,273057.0,53.47,53.81,53.15,53.36,273057.0
2018-06-06 10:30:00,53.33,54.27,53.08,54.13,502818.0,53.33,54.27,53.08,54.13,502818.0
2018-06-06 10:40:00,54.08,54.16,53.61,53.73,261953.0,54.08,54.16,53.61,53.73,261953.0
2018-06-06 10:50:00,53.73,53.77,53.26,53.41,224401.0,53.73,53.77,53.26,53.41,224401.0
2018-06-06 11:00:00,53.4,53.67,53.26,53.29,196580.0,53.4,53.67,53.26,53.29,196580.0
2018-06-06 11:10:00,53.31,53.48,52.78,52.85,385325.0,53.31,53.48,52.78,52.85,385325.0
2018-06-06 11:20:00,52.88,53.14,52.61,53.07,409555.0,52.88,53.14,52.61,53.07,409555.0
2018-06-06 11:30:00,53.06,53.68,53.0,53.58,350269.0,53.06,53.68,53.0,53.58,350269.0
2018-06-06 11:40:00,53.55,53.8,53.51,53.77,164888.0,53.55,53.8,53.51,53.77,164888.0
2018-06-06 11:50:00,53.8,53.8,53.13,53.28,189233.0,53.8,53.8,53.13,53.28,189233.0
2018-06-06 12:00:00,53.25,53.49,52.96,53.08,172810.0,53.25,53.49,52.96,53.08,172810.0
2018-06-06 12:10:00,53.05,53.29,53.01,53.09,99407.0,53.05,53.29,53.01,53.09,99407.0
2018-06-06 12:20:00,53.03,53.33,53.03,53.26,85504.0,53.03,53.33,53.03,53.26,85504.0
2018-06-06 12:30:00,53.29,53.54,53.11,53.41,135295.0,53.29,53.54,53.11,53.41,135295.0
2018-06-06 12:40:00,53.42,53.7,53.33,53.7,164406.0,53.42,53.7,53.33,53.7,164406.0
2018-06-06 12:50:00,53.69,54.04,53.66,53.98,233996.0,53.69,54.04,53.66,53.98,233996.0
2018-06-06 13:00:00,53.99,54.03,53.76,53.97,305649.0,53.99,54.03,53.76,53.97,305649.0
2018-06-06 13:10:00,53.92,54.16,53.78,53.83,189425.0,53.92,54.16,53.78,53.83,189425.0
2018-06-06 13:20:00,53.84,53.84,53.62,53.7,133207.0,53.84,53.84,53.62,53.7,133207.0
2018-06-06 13:30:00,53.7,53.74,53.53,53.58,84131.0,53.7,53.74,53.53,53.58,84131.0
2018-06-06 13:40:00,53.6,53.81,53.58,53.8,112727.0,53.6,53.81,53.58,53.8,112727.0
2018-06-06 13:50:00,53.79,54.07,53.75,54.07,138393.0,53.79,54.07,53.75,54.07,138393.0
2018-06-06 14:00:00,54.07,54.28,54.06,54.16,239988.0,54.07,54.28,54.06,54.16,239988.0
2018-06-06 14:10:00,54.16,55.0,54.14,54.86,297704.0,54.16,55.0,54.14,54.86,297704.0
2018-06-06 14:20:00,54.85,55.21,54.75,55.19,222233.0,54.85,55.21,54.75,55.19,222233.0
2018-06-06 14:30:00,55.21,55.38,55.02,55.34,214130.0,55.21,55.38,55.02,55.34,214130.0
2018-06-06 14:40:00,55.34,55.36,55.02,55.23,195685.0,55.34,55.36,55.02,55.23,195685.0
2018-06-06 14:50:00,55.23,55.32,55.03,55.06,147953.0,55.23,55.32,55.03,55.06,147953.0
2018-06-06 15:00:00,55.05,55.26,54.85,55.24,151096.0,55.05,55.26,54.85,55.24,151096.0
2018-06-06 15:10:00,55.22,55.36,55.18,55.29,144518.0,55.22,55.36,55.18,55.29,144518.0
2018-06-06 15:20:00,55.31,55.7,55.26,55.62,332920.0,55.31,55.7,55.26,55.62,332920.0
2018-06-06 15:30:00,55.62,55.66,55.09,55.2,324438.0,55.62,55.66,55.09,55.2,324438.0
2018-06-06 15:40:00,55.2,55.54,55.17,55.41,201366.0,55.2,55.54,55.17,55.41,201366.0
2018-06-06 15:50:00,55.41,55.64,55.41,55.53,468048.0,55.41,55.64,55.41,55.53,468048.0
2018-06-07 09:30:00,53.71,54.9,53.02,54.51,733457.0,53.71,54.9,53.02,54.51,733457.0
2018-06-07 09:40:00,54.48,54.8,54.09,54.51,297653.0,54.48,54.8,54.09,54.51,297653.0
2018-06-07 09:50:00,54.5,55.04,54.13,54.77,291798.0,54.5,55.04,54.13,54.77,291798.0
2018-06-07 10:00:00,54.79,55.1,54.47,54.57,166336.0,54.79,55.1,54.47,54.57,166336.0
2018-06-07 10:10:00,54.57,54.57,53.38,53.61,285706.0,54.57,54.57,53.38,53.61,285706.0
2018-06-07 10:20:00,53.64,53.75,53.27,53.73,213592.0,53.64,53.75,53.27,53.73,213592.0
2018-06-07 10:30:00,53.73,53.74,53.33,53.48,109081.0,53.73,53.74,53.33,53.48,109081.0
2018-06-07 10:40:00,53.49,53.62,53.23,53.59,130161.0,53.49,53.62,53.23,53.59,130161.0
2018-06-07 10:50:00,53.59,53.7,53.27,53.57,58764.0,53.59,53.7,53.27,53.57,58764.0
2018-06-07 11:00:00,53.58,53.6,53.28,53.33,82846.0,53.58,53.6,53.28,53.33,82846.0
2018-06-07 11:10:00,53.33,53.38,53.17,53.25,143683.0,53.33,53.38,53.17,53.25,143683.0
2018-06-07 11:20:00,53.25,53.43,53.1,53.18,148626.0,53.25,53.43,53.1,53.18,148626.0
2018-06-07 11:30:00,53.18,53.19,52.62,52.78,312353.0,53.18,53.19,52.62,52.78,312353.0
2018-06-07 11:40:00,52.77,52.97,52.6,52.71,149832.0,52.77,52.97,52.6,52.71,149832.0
2018-06-07 11:50:00,52.71,52.76,52.25,52.67,192085.0,52.71,52.76,52.25,52.67,192085.0
2018-06-07 12:00:00,52.62,52.65,52.26,52.36,112731.0,52.62,52.65,52.26,52.36,112731.0
2018-06-07 12:10:00,52.36,52.62,52.34,52.39,83237.0,52.36,52.62,52.34,52.39,83237.0
2018-06-07 12:20:00,52.4,52.98,52.4,52.93,111882.0,52.4,52.98,52.4,52.93,111882.0
2018-06-07 12:30:00,52.93,52.94,52.63,52.81,91834.0,52.93,52.94,52.63,52.81,91834.0
2018-06-07 12:40:00,52.79,52.9,52.39,52.41,92189.0,52.79,52.9,52.39,52.41,92189.0
2018-06-07 12:50:00,52.39,52.53,52.11,52.45,175979.0,52.39,52.53,52.11,52.45,175979.0
2018-06-07 13:00:00,52.45,52.45,52.24,52.29,45028.0,52.45,52.45,52.24,52.29,45028.0
2018-06-07 13:10:00,52.3,52.47,52.29,52.35,38684.0,52.3,52.47,52.29,52.35,38684.0
2018-06-07 13:20:00,52.32,52.65,52.32,52.61,79319.0,52.32,52.65,52.32,52.61,79319.0
2018-06-07 13:30:00,52.61,52.72,52.37,52.4,62922.0,52.61,52.72,52.37,52.4,62922.0
2018-06-07 13:40:00,52.4,52.56,52.29,52.47,56356.0,52.4,52.56,52.29,52.47,56356.0
2018-06-07 13:50:00,52.5,52.57,52.46,52.53,35478.0,52.5,52.57,52.46,52.53,35478.0
2018-06-07 14:00:00,52.54,52.85,52.51,52.85,64464.0,52.54,52.85,52.51,52.85,64464.0
2018-06-07 14:10:00,52.86,53.21,52.85,53.15,133291.0,52.86,53.21,52.85,53.15,133291.0
2018-06-07 14:20:00,53.13,53.35,53.04,53.07,138205.0,53.13,53.35,53.04,53.07,138205.0
2018-06-07 14:30:00,53.08,53.21,52.76,53.18,138615.0,53.08,53.21,52.76,53.18,138615.0
2018-06-07 14:40:00,53.2,53.34,53.17,53.32,81056.0,53.2,53.34,53.17,53.32,81056.0
2018-06-07 14:50:00,53.32,53.61,53.25,53.55,160041.0,53.32,53.61,53.25,53.55,160041.0
2018-06-07 15:00:00,53.57,53.59,53.25,53.25,85497.0,53.57,53.59,53.25,53.25,85497.0
2018-06-07 15:10:00,53.25,53.45,53.2,53.37,67366.0,53.25,53.45,53.2,53.37,67366.0
2018-06-07 15:20:00,53.35,53.39,53.1,53.25,120276.0,53.35,53.39,53.1,53.25,120276.0
2018-06-07 15:30:00,53.25,53.25,52.97,53.0,150509.0,53.25,53.25,52.97,53.0,150509.0
2018-06-07 15:40:00,53.01,53.18,52.99,53.18,182230.0,53.01,53.18,52.99,53.18,182230.0
2018-06-07 15:50:00,53.19,53.34,53.17,53.28,364467.0,53.19,53.34,53.17,53.28,364467.0
2018-06-08 09:30:00,53.31,54.6,53.2,54.18,393282.0,53.31,54.6,53.2,54.18,393282.0
2018-06-08 09:40:00,54.16,54.79,53.85,54.29,230431.0,54.16,54.79,53.85,54.29,230431.0
2018-06-08 09:50:00,54.29,54.29,53.87,54.02,97142.0,54.29,54.29,53.87,54.02,97142.0
2018-06-08 10:00:00,54.0,54.22,53.7,54.21,137265.0,54.0,54.22,53.7,54.21,137265.0
2018-06-08 10:10:00,54.22,54.28,53.76,53.83,118649.0,54.22,54.28,53.76,53.83,118649.0
2018-06-08 10:20:00,53.83,54.03,53.54,53.67,92169.0,53.83,54.03,53.54,53.67,92169.0
2018-06-08 10:30:00,53.63,53.79,53.28,53.34,127686.0,53.63,53.79,53.28,53.34,127686.0
2018-06-08 10:40:00,53.36,53.36,52.88,53.21,212306.0,53.36,53.36,52.88,53.21,212306.0
2018-06-08 10:50:00,53.17,53.37,52.98,53.21,96846.0,53.17,53.37,52.98,53.21,96846.0
2018-06-08 11:00:00,53.18,53.22,52.94,53.19,81124.0,53.18,53.22,52.94,53.19,81124.0
2018-06-08 11:10:00,53.19,53.23,52.87,52.94,69263.0,53.19,53.23,52.87,52.94,69263.0
2018-06-08 11:20:00,52.91,53.06,52.7,53.0,110811.0,52.91,53.06,52.7,53.0,110811.0
2018-06-08 11:30:00,53.01,53.03,52.76,52.86,71616.0,53.01,53.03,52.76,52.86,71616.0
2018-06-08 11:40:00,52.84,52.9,52.63,52.71,66505.0,52.84,52.9,52.63,52.71,66505.0
2018-06-08 11:50:00,52.68,52.75,52.49,52.73,111781.0,52.68,52.75,52.49,52.73,111781.0
2018-06-08 12:00:00,52.76,52.94,52.66,52.86,95791.0,52.76,52.94,52.66,52.86,95791.0
2018-06-08 12:10:00,52.86,52.88,52.64,52.68,68639.0,52.86,52.88,52.64,52.68,68639.0
2018-06-08 12:20:00,52.68,52.76,52.62,52.71,25686.0,52.68,52.76,52.62,52.71,25686.0
2018-06-08 12:30:00,52.68,52.77,52.61,52.64,39727.0,52.68,52.77,52.61,52.64,39727.0
2018-06-08 12:40:00,52.63,52.74,52.6,52.73,38026.0,52.63,52.74,52.6,52.73,38026.0
2018-06-08 12:50:00,52.73,52.86,52.63,52.77,24847.0,52.73,52.86,52.63,52.77,24847.0
2018-06-08 13:00:00,52.75,52.8,52.6,52.62,32522.0,52.75,52.8,52.6,52.62,32522.0
2018-06-08 13:10:00,52.64,52.64,52.5,52.5,110957.0,52.64,52.64,52.5,52.5,110957.0
2018-06-08 13:20:00,52.49,52.59,52.31,52.43,81222.0,52.49,52.59,52.31,52.43,81222.0
2018-06-08 13:30:00,52.45,52.86,52.42,52.7,58963.0,52.45,52.86,52.42,52.7,58963.0
2018-06-08 13:40:00,52.71,52.84,52.59,52.67,73860.0,52.71,52.84,52.59,52.67,73860.0
2018-06-08 13:50:00,52.66,52.7,52.57,52.67,21963.0,52.66,52.7,52.57,52.67,21963.0
2018-06-08 14:00:00,52.68,52.71,52.62,52.71,20314.0,52.68,52.71,52.62,52.71,20314.0
2018-06-08 14:10:00,52.69,52.84,52.65,52.84,51879.0,52.69,52.84,52.65,52.84,51879.0
2018-06-08 14:20:00,52.84,52.92,52.57,52.59,52275.0,52.84,52.92,52.57,52.59,52275.0
2018-06-08 14:30:00,52.59,52.6,52.3,52.34,111498.0,52.59,52.6,52.3,52.34,111498.0
2018-06-08 14:40:00,52.35,52.54,52.35,52.54,45206.0,52.35,52.54,52.35,52.54,45206.0
2018-06-08 14:50:00,52.54,52.56,52.45,52.51,35531.0,52.54,52.56,52.45,52.51,35531.0
2018-06-08 15:00:00,52.51,52.74,52.51,52.6,45978.0,52.51,52.74,52.51,52.6,45978.0
2018-06-08 15:10:00,52.62,52.67,52.52,52.58,42628.0,52.62,52.67,52.52,52.58,42628.0
2018-06-08 15:20:00,52.54,52.59,52.37,52.47,58532.0,52.54,52.59,52.37,52.47,58532.0
2018-06-08 15:30:00,52.47,52.69,52.42,52.67,83129.0,52.47,52.69,52.42,52.67,83129.0
2018-06-08 15:40:00,52.65,52.65,52.55,52.61,77173.0,52.65,52.65,52.55,52.61,77173.0
2018-06-08 15:50:00,52.62,52.68,52.46,52.68,244606.0,52.62,52.68,52.46,52.68,244606.0
2018-06-11 09:30:00,53.1,53.4,52.07,52.91,529834.0,53.1,53.4,52.07,52.91,529834.0
2018-06-11 09:40:00,52.85,52.86,51.85,52.07,300494.0,52.85,52.86,51.85,52.07,300494.0
2018-06-11 09:50:00,52.11,52.7,52.0,52.28,184840.0,52.11,52.7,52.0,52.28,184840.0
2018-06-11 10:00:00,52.29,52.33,51.88,52.1,113696.0,52.29,52.33,51.88,52.1,113696.0
2018-06-11 10:10:00,52.1,52.42,52.03,52.19,106853.0,52.1,52.42,52.03,52.19,106853.0
2018-06-11 10:20:00,52.18,52.5,52.15,52.45,94533.0,52.18,52.5,52.15,52.45,94533.0
2018-06-11 10:30:00,52.42,52.42,51.92,52.18,99426.0,52.42,52.42,51.92,52.18,99426.0
2018-06-11 10:40:00,52.15,52.17,51.74,51.87,139862.0,52.15,52.17,51.74,51.87,139862.0
2018-06-11 10:50:00,51.88,51.97,51.6,51.84,103431.0,51.88,51.97,51.6,51.84,103431.0
2018-06-11 11:00:00,51.84,52.0,51.64,51.93,106370.0,51.84,52.0,51.64,51.93,106370.0
2018-06-11 11:10:00,51.9,52.1,51.8,51.98,78164.0,51.9,52.1,51.8,51.98,78164.0
2018-06-11 11:20:00,51.98,51.98,51.66,51.77,65713.0,51.98,51.98,51.66,51.77,65713.0
2018-06-11 11:30:00,51.77,51.81,51.44,51.58,129005.0,51.77,51.81,51.44,51.58,129005.0
2018-06-11 11:40:00,51.61,51.89,51.42,51.88,151021.0,51.61,51.89,51.42,51.88,151021.0
2018-06-11 11:50:00,51.86,52.15,51.74,52.03,89725.0,51.86,52.15,51.74,52.03,89725.0
2018-06-11 12:00:00,52.05,52.11,51.95,52.07,52663.0,52.05,52.11,51.95,52.07,52663.0
2018-06-11 12:10:00,52.09,52.2,52.04,52.16,78645.0,52.09,52.2,52.04,52.16,78645.0
2018-06-11 12:20:00,52.15,52.26,52.06,52.13,59239.0,52.15,52.26,52.06,52.13,59239.0
2018-06-11 12:30:00,52.13,52.15,51.82,51.85,64031.0,52.13,52.15,51.82,51.85,64031.0
2018-06-11 12:40:00,51.86,51.98,51.78,51.89,63619.0,51.86,51.98,51.78,51.89,63619.0
2018-06-11 12:50:00,51.87,51.93,51.7,51.78,61726.0,51.87,51.93,51.7,51.78,61726.0
2018-06-11 13:00:00,51.78,51.85,51.67,51.75,35717.0,51.78,51.85,51.67,51.75,35717.0
2018-06-11 13:10:00,51.72,51.8,51.66,51.73,28340.0,51.72,51.8,51.66,51.73,28340.0
2018-06-11 13:20:00,51.73,51.75,51.67,51.72,22877.0,51.73,51.75,51.67,51.72,22877.0
2018-06-11 13:30:00,51.69,51.72,51.63,51.68,43608.0,51.69,51.72,51.63,51.68,43608.0
2018-06-11 13:40:00,51.69,51.79,51.55,51.59,49250.0,51.69,51.79,51.55,51.59,49250.0
2018-06-11 13:50:00,51.6,51.6,51.5,51.56,55493.0,51.6,51.6,51.5,51.56,55493.0
2018-06-11 14:00:00,51.6,51.62,51.52,51.52,39089.0,51.6,51.62,51.52,51.52,39089.0
2018-06-11 14:10:00,51.51,51.7,51.5,51.62,56397.0,51.51,51.7,51.5,51.62,56397.0
2018-06-11 14:20:00,51.65,51.75,51.61,51.66,34589.0,51.65,51.75,51.61,51.66,34589.0
2018-06-11 14:30:00,51.66,51.71,51.51,51.54,48200.0,51.66,51.71,51.51,51.54,48200.0
2018-06-11 14:40:00,51.55,51.64,51.48,51.59,66988.0,51.55,51.64,51.48,51.59,66988.0
2018-06-11 14:50:00,51.61,51.79,51.6,51.67,60171.0,51.61,51.79,51.6,51.67,60171.0
2018-06-11 15:00:00,51.69,51.83,51.66,51.79,53871.0,51.69,51.83,51.66,51.79,53871.0
2018-06-11 15:10:00,51.8,51.83,51.61,51.68,79452.0,51.8,51.83,51.61,51.68,79452.0
2018-06-11 15:20:00,51.69,51.69,51.54,51.58,72063.0,51.69,51.69,51.54,51.58,72063.0
2018-06-11 15:30:00,51.61,51.68,51.54,51.61,79704.0,51.61,51.68,51.54,51.61,79704.0
2018-06-11 15:40:00,51.62,51.75,51.59,51.67,115247.0,51.62,51.75,51.59,51.67,115247.0
2018-06-11 15:50:00,51.67,51.86,51.67,51.82,289282.0,51.67,51.86,51.67,51.82,289282.0
2018-06-12 09:30:00,52.17,53.15,51.86,52.74,433294.0,52.17,53.15,51.86,52.74,433294.0
2018-06-12 09:40:00,52.71,53.94,52.66,53.47,609831.0,52.71,53.94,52.66,53.47,609831.0
2018-06-12 09:50:00,53.43,54.2,53.3,53.64,424392.0,53.43,54.2,53.3,53.64,424392.0
2018-06-12 10:00:00,53.65,53.94,53.36,53.72,136304.0,53.65,53.94,53.36,53.72,136304.0
2018-06-12 10:10:00,53.7,53.74,53.37,53.46,115842.0,53.7,53.74,53.37,53.46,115842.0
2018-06-12 10:20:00,53.47,53.48,53.0,53.28,160628.0,53.47,53.48,53.0,53.28,160628.0
2018-06-12 10:30:00,53.29,53.61,53.21,53.26,86142.0,53.29,53.61,53.21,53.26,86142.0
2018-06-12 10:40:00,53.3,53.3,52.88,52.98,93590.0,53.3,53.3,52.88,52.98,93590.0
2018-06-12 10:50:00,53.0,53.24,52.97,53.1,125558.0,53.0,53.24,52.97,53.1,125558.0
2018-06-12 11:00:00,53.1,53.37,53.06,53.17,75630.0,53.1,53.37,53.06,53.17,75630.0
2018-06-12 11:10:00,53.14,53.31,53.02,53.26,69612.0,53.14,53.31,53.02,53.26,69612.0
2018-06-12 11:20:00,53.25,53.39,53.02,53.04,102843.0,53.25,53.39,53.02,53.04,102843.0
2018-06-12 11:30:00,53.04,53.16,53.03,53.09,56209.0,53.04,53.16,53.03,53.09,56209.0
2018-06-12 11:40:00,53.1,53.14,52.77,53.1,135639.0,53.1,53.14,52.77,53.1,135639.0
2018-06-12 11:50:00,53.07,53.67,52.99,53.66,186883.0,53.07,53.67,52.99,53.66,186883.0
2018-06-12 12:00:00,53.65,53.66,53.39,53.57,110238.0,53.65,53.66,53.39,53.57,110238.0
2018-06-12 12:10:00,53.58,53.66,53.41,53.43,94900.0,53.58,53.66,53.41,53.43,94900.0
2018-06-12 12:20:00,53.43,53.52,53.29,53.52,89564.0,53.43,53.52,53.29,53.52,89564.0
2018-06-12 12:30:00,53.52,54.25,53.48,54.17,973028.0,53.52,54.25,53.48,54.17,973028.0
2018-06-12 12:40:00,54.19,54.5,54.08,54.11,504331.0,54.19,54.5,54.08,54.11,504331.0
2018-06-12 12:50:00,54.14,54.24,53.78,53.92,220529.0,54.14,54.24,53.78,53.92,220529.0
2018-06-12 13:00:00,53.92,54.16,53.85,53.89,95167.0,53.92,54.16,53.85,53.89,95167.0
2018-06-12 13:10:00,53.88,54.0,53.71,53.73,100032.0,53.88,54.0,53.71,53.73,100032.0
2018-06-12 13:20:00,53.71,53.86,53.45,53.55,134072.0,53.71,53.86,53.45,53.55,134072.0
2018-06-12 13:30:00,53.55,53.79,53.43,53.73,98956.0,53.55,53.79,53.43,53.73,98956.0
2018-06-12 13:40:00,53.73,53.73,53.34,53.5,126845.0,53.73,53.73,53.34,53.5,126845.0
2018-06-12 13:50:00,53.52,53.55,53.21,53.5,97534.0,53.52,53.55,53.21,53.5,97534.0
2018-06-12 14:00:00,53.47,53.54,53.31,53.37,68479.0,53.47,53.54,53.31,53.37,68479.0
2018-06-12 14:10:00,53.37,53.5,53.21,53.46,102071.0,53.37,53.5,53.21,53.46,102071.0
2018-06-12 14:20:00,53.49,53.59,53.36,53.52,111362.0,53.49,53.59,53.36,53.52,111362.0
2018-06-12 14:30:00,53.52,53.54,53.37,53.47,119612.0,53.52,53.54,53.37,53.47,119612.0
2018-06-12 14:40:00,53.47,53.47,53.15,53.2,95285.0,53.47,53.47,53.15,53.2,95285.0
2018-06-12 14:50:00,53.18,53.41,53.16,53.31,128169.0,53.18,53.41,53.16,53.31,128169.0
2018-06-12 15:00:00,53.32,53.7,53.29,53.6,116311.0,53.32,53.7,53.29,53.6,116311.0
2018-06-12 15:10:00,53.59,54.1,53.59,53.91,184673.0,53.59,54.1,53.59,53.91,184673.0
2018-06-12 15:20:00,53.91,53.97,53.76,53.78,115957.0,53.91,53.97,53.76,53.78,115957.0
2018-06-12 15:30:00,53.77,53.89,53.68,53.85,213944.0,53.77,53.89,53.68,53.85,213944.0
2018-06-12 15:40:00,53.86,53.88,53.68,53.79,254611.0,53.86,53.88,53.68,53.79,254611.0
2018-06-12 15:50:00,53.78,53.97,53.78,53.84,411965.0,53.78,53.97,53.78,53.84,411965.0
2018-06-13 09:30:00,54.25,54.25,53.37,53.5,357986.0,54.25,54.25,53.37,53.5,357986.0
2018-06-13 09:40:00,53.5,53.51,52.89,53.24,332026.0,53.5,53.51,52.89,53.24,332026.0
2018-06-13 09:50:00,53.2,53.36,53.01,53.36,108709.0,53.2,53.36,53.01,53.36,108709.0
2018-06-13 10:00:00,53.37,53.5,53.22,53.37,76865.0,53.37,53.5,53.22,53.37,76865.0
2018-06-13 10:10:00,53.37,53.37,53.06,53.09,73518.0,53.37,53.37,53.06,53.09,73518.0
2018-06-13 10:20:00,53.11,53.13,52.98,53.08,140137.0,53.11,53.13,52.98,53.08,140137.0
2018-06-13 10:30:00,53.1,53.27,53.01,53.08,66646.0,53.1,53.27,53.01,53.08,66646.0
2018-06-13 10:40:00,53.08,53.46,53.0,53.26,101553.0,53.08,53.46,53.0,53.26,101553.0
2018-06-13 10:50:00,53.26,53.59,53.26,53.48,148051.0,53.26,53.59,53.26,53.48,148051.0
2018-06-13 11:00:00,53.47,53.55,53.21,53.36,46189.0,53.47,53.55,53.21,53.36,46189.0
2018-06-13 11:10:00,53.33,53.41,53.25,53.25,30254.0,53.33,53.41,53.25,53.25,30254.0
2018-06-13 11:20:00,53.24,53.33,53.18,53.26,35429.0,53.24,53.33,53.18,53.26,35429.0
2018-06-13 11:30:00,53.23,53.34,53.14,53.23,32273.0,53.23,53.34,53.14,53.23,32273.0
2018-06-13 11:40:00,53.24,53.25,53.07,53.12,42270.0,53.24,53.25,53.07,53.12,42270.0
2018-06-13 11:50:00,53.11,53.13,52.95,53.08,76561.0,53.11,53.13,52.95,53.08,76561.0
2018-06-13 12:00:00,53.06,53.06,52.63,52.83,109443.0,53.06,53.06,52.63,52.83,109443.0
2018-06-13 12:10:00,52.82,52.84,52.68,52.68,56928.0,52.82,52.84,52.68,52.68,56928.0
2018-06-13 12:20:00,52.68,52.81,52.66,52.78,59121.0,52.68,52.81,52.66,52.78,59121.0
2018-06-13 12:30:00,52.77,52.89,52.71,52.72,36150.0,52.77,52.89,52.71,52.72,36150.0
2018-06-13 12:40:00,52.72,52.86,52.63,52.67,56034.0,52.72,52.86,52.63,52.67,56034.0
2018-06-13 12:50:00,52.67,53.13,52.63,53.05,128156.0,52.67,53.13,52.63,53.05,128156.0
2018-06-13 13:00:00,53.05,53.09,52.74,52.74,78333.0,53.05,53.09,52.74,52.74,78333.0
2018-06-13 13:10:00,52.74,52.82,52.7,52.72,36393.0,52.74,52.82,52.7,52.72,36393.0
2018-06-13 13:20:00,52.73,52.81,52.66,52.69,35642.0,52.73,52.81,52.66,52.69,35642.0
2018-06-13 13:30:00,52.68,52.77,52.64,52.71,32119.0,52.68,52.77,52.64,52.71,32119.0
2018-06-13 13:40:00,52.73,52.74,52.63,52.71,36456.0,52.73,52.74,52.63,52.71,36456.0
2018-06-13 13:50:00,52.74,52.79,52.63,52.67,28751.0,52.74,52.79,52.63,52.67,28751.0
2018-06-13 14:00:00,52.67,52.72,52.5,52.52,79022.0,52.67,52.72,52.5,52.52,79022.0
2018-06-13 14:10:00,52.55,52.73,52.54,52.68,46823.0,52.55,52.73,52.54,52.68,46823.0
2018-06-13 14:20:00,52.66,52.67,52.44,52.46,87210.0,52.66,52.67,52.44,52.46,87210.0
2018-06-13 14:30:00,52.46,52.47,52.32,52.44,72581.0,52.46,52.47,52.32,52.44,72581.0
2018-06-13 14:40:00,52.42,52.5,52.28,52.37,57246.0,52.42,52.5,52.28,52.37,57246.0
2018-06-13 14:50:00,52.37,52.65,52.33,52.65,49292.0,52.37,52.65,52.33,52.65,49292.0
2018-06-13 15:00:00,52.62,52.75,52.6,52.68,54472.0,52.62,52.75,52.6,52.68,54472.0
2018-06-13 15:10:00,52.67,52.81,52.65,52.71,48620.0,52.67,52.81,52.65,52.71,48620.0
2018-06-13 15:20:00,52.7,52.97,52.69,52.95,110917.0,52.7,52.97,52.69,52.95,110917.0
2018-06-13 15:30:00,52.94,53.0,52.85,52.88,87721.0,52.94,53.0,52.85,52.88,87721.0
2018-06-13 15:40:00,52.84,52.88,52.75,52.85,108562.0,52.84,52.88,52.75,52.85,108562.0
2018-06-13 15:50:00,52.85,52.88,52.66,52.7,194217.0,52.85,52.88,52.66,52.7,194217.0
2018-06-14 09:30:00,52.68,53.26,52.57,53.24,153906.0,52.68,53.26,52.57,53.24,153906.0
2018-06-14 09:40:00,53.26,53.41,53.02,53.05,109127.0,53.26,53.41,53.02,53.05,109127.0
2018-06-14 09:50:00,53.09,53.43,52.96,53.33,83708.0,53.09,53.43,52.96,53.33,83708.0
2018-06-14 10:00:00,53.33,53.54,53.32,53.44,69736.0,53.33,53.54,53.32,53.44,69736.0
2018-06-14 10:10:00,53.44,53.47,53.27,53.42,55322.0,53.44,53.47,53.27,53.42,55322.0
2018-06-14 10:20:00,53.47,53.73,53.46,53.53,67339.0,53.47,53.73,53.46,53.53,67339.0
2018-06-14 10:30:00,53.55,53.62,53.33,53.33,54040.0,53.55,53.62,53.33,53.33,54040.0
2018-06-14 10:40:00,53.33,53.38,53.16,53.32,73440.0,53.33,53.38,53.16,53.32,73440.0
2018-06-14 10:50:00,53.28,53.36,53.18,53.2,51647.0,53.28,53.36,53.18,53.2,51647.0
2018-06-14 11:00:00,53.18,53.26,53.07,53.22,47388.0,53.18,53.26,53.07,53.22,47388.0
2018-06-14 11:10:00,53.24,53.35,53.18,53.33,32218.0,53.24,53.35,53.18,53.33,32218.0
2018-06-14 11:20:00,53.35,53.44,53.26,53.38,17512.0,53.35,53.44,53.26,53.38,17512.0
2018-06-14 11:30:00,53.41,53.48,53.34,53.39,36273.0,53.41,53.48,53.34,53.39,36273.0
2018-06-14 11:40:00,53.38,53.52,53.29,53.44,106906.0,53.38,53.52,53.29,53.44,106906.0
2018-06-14 11:50:00,53.44,53.79,53.44,53.76,85805.0,53.44,53.79,53.44,53.76,85805.0
2018-06-14 12:00:00,53.74,53.89,53.65,53.82,72575.0,53.74,53.89,53.65,53.82,72575.0
2018-06-14 12:10:00,53.85,54.0,52.95,53.77,67897.0,53.85,54.0,52.95,53.77,67897.0
2018-06-14 12:20:00,53.78,54.04,53.77,54.01,70923.0,53.78,54.04,53.77,54.01,70923.0
2018-06-14 12:30:00,54.0,54.04,53.74,53.75,44464.0,54.0,54.04,53.74,53.75,44464.0
2018-06-14 12:40:00,53.75,53.83,53.64,53.66,31153.0,53.75,53.83,53.64,53.66,31153.0
2018-06-14 12:50:00,53.68,53.81,53.66,53.69,26438.0,53.68,53.81,53.66,53.69,26438.0
2018-06-14 13:00:00,53.7,53.83,53.68,53.69,23952.0,53.7,53.83,53.68,53.69,23952.0
2018-06-14 13:10:00,53.69,54.01,53.69,53.88,43703.0,53.69,54.01,53.69,53.88,43703.0
2018-06-14 13:20:00,53.9,54.0,53.73,53.91,27282.0,53.9,54.0,53.73,53.91,27282.0
2018-06-14 13:30:00,53.91,54.0,53.8,53.83,20339.0,53.91,54.0,53.8,53.83,20339.0
2018-06-14 13:40:00,53.83,53.95,53.75,53.91,26594.0,53.83,53.95,53.75,53.91,26594.0
2018-06-14 13:50:00,53.91,54.03,53.86,54.0,53934.0,53.91,54.03,53.86,54.0,53934.0
2018-06-14 14:00:00,53.99,54.13,53.86,53.86,67484.0,53.99,54.13,53.86,53.86,67484.0
2018-06-14 14:10:00,53.86,53.97,53.78,53.85,48256.0,53.86,53.97,53.78,53.85,48256.0
2018-06-14 14:20:00,53.84,53.96,53.75,53.96,36073.0,53.84,53.96,53.75,53.96,36073.0
2018-06-14 14:30:00,53.94,53.99,53.76,53.76,24493.0,53.94,53.99,53.76,53.76,24493.0
2018-06-14 14:40:00,53.75,53.78,53.59,53.66,52038.0,53.75,53.78,53.59,53.66,52038.0
2018-06-14 14:50:00,53.66,53.73,53.58,53.6,29842.0,53.66,53.73,53.58,53.6,29842.0
2018-06-14 15:00:00,53.61,53.92,53.59,53.91,71012.0,53.61,53.92,53.59,53.91,71012.0
2018-06-14 15:10:00,53.89,53.92,53.75,53.85,60454.0,53.89,53.92,53.75,53.85,60454.0
2018-06-14 15:20:00,53.85,53.86,53.74,53.78,49048.0,53.85,53.86,53.74,53.78,49048.0
2018-06-14 15:30:00,53.79,53.81,53.61,53.63,89679.0,53.79,53.81,53.61,53.63,89679.0
2018-06-14 15:40:00,53.62,53.7,53.6,53.66,81038.0,53.62,53.7,53.6,53.66,81038.0
2018-06-14 15:50:00,53.64,53.78,53.64,53.7,175667.0,53.64,53.78,53.64,53.7,175667.0
2018-06-15 09:30:00,53.34,53.5,52.71,52.97,308918.0,53.34,53.5,52.71,52.97,308918.0
2018-06-15 09:40:00,52.94,53.03,52.5,52.68,132531.0,52.94,53.03,52.5,52.68,132531.0
2018-06-15 09:50:00,52.71,52.71,52.0,52.02,218047.0,52.71,52.71,52.0,52.02,218047.0
2018-06-15 10:00:00,52.0,52.1,51.26,51.48,258183.0,52.0,52.1,51.26,51.48,258183.0
2018-06-15 10:10:00,51.48,51.5,50.6,50.63,323273.0,51.48,51.5,50.6,50.63,323273.0
2018-06-15 10:20:00,50.63,51.12,50.49,50.74,274458.0,50.63,51.12,50.49,50.74,274458.0
2018-06-15 10:30:00,50.7,50.81,50.29,50.3,216859.0,50.7,50.81,50.29,50.3,216859.0
2018-06-15 10:40:00,50.3,50.97,50.24,50.62,257961.0,50.3,50.97,50.24,50.62,257961.0
2018-06-15 10:50:00,50.62,51.07,50.56,50.9,238369.0,50.62,51.07,50.56,50.9,238369.0
2018-06-15 11:00:00,50.9,51.17,50.52,50.59,150110.0,50.9,51.17,50.52,50.59,150110.0
2018-06-15 11:10:00,50.59,51.25,50.52,51.07,144524.0,50.59,51.25,50.52,51.07,144524.0
2018-06-15 11:20:00,51.05,51.28,50.98,51.07,138688.0,51.05,51.28,50.98,51.07,138688.0
2018-06-15 11:30:00,51.02,51.13,50.83,50.95,124840.0,51.02,51.13,50.83,50.95,124840.0
2018-06-15 11:40:00,50.95,51.05,50.75,50.95,163339.0,50.95,51.05,50.75,50.95,163339.0
2018-06-15 11:50:00,50.96,51.12,50.88,51.0,74064.0,50.96,51.12,50.88,51.0,74064.0
2018-06-15 12:00:00,51.02,51.08,50.76,50.8,46246.0,51.02,51.08,50.76,50.8,46246.0
2018-06-15 12:10:00,50.81,50.85,50.7,50.72,38838.0,50.81,50.85,50.7,50.72,38838.0
2018-06-15 12:20:00,50.73,50.73,50.57,50.72,47456.0,50.73,50.73,50.57,50.72,47456.0
2018-06-15 12:30:00,50.7,50.72,50.47,50.63,56918.0,50.7,50.72,50.47,50.63,56918.0
2018-06-15 12:40:00,50.61,50.91,50.48,50.9,66400.0,50.61,50.91,50.48,50.9,66400.0
2018-06-15 12:50:00,50.87,50.92,50.69,50.85,98842.0,50.87,50.92,50.69,50.85,98842.0
2018-06-15 13:00:00,50.82,50.96,50.75,50.78,72497.0,50.82,50.96,50.75,50.78,72497.0
2018-06-15 13:10:00,50.78,50.8,50.6,50.73,181574.0,50.78,50.8,50.6,50.73,181574.0
2018-06-15 13:20:00,50.74,50.94,50.73,50.79,136524.0,50.74,50.94,50.73,50.79,136524.0
2018-06-15 13:30:00,50.77,50.87,50.67,50.73,66680.0,50.77,50.87,50.67,50.73,66680.0
2018-06-15 13:40:00,50.74,50.75,50.49,50.52,111997.0,50.74,50.75,50.49,50.52,111997.0
2018-06-15 13:50:00,50.53,50.63,50.23,50.62,215584.0,50.53,50.63,50.23,50.62,215584.0
2018-06-15 14:00:00,50.62,50.82,50.54,50.73,155435.0,50.62,50.82,50.54,50.73,155435.0
2018-06-15 14:10:00,50.73,50.74,50.51,50.53,84234.0,50.73,50.74,50.51,50.53,84234.0
2018-06-15 14:20:00,50.53,50.69,50.51,50.69,65413.0,50.53,50.69,50.51,50.69,65413.0
2018-06-15 14:30:00,50.69,50.74,50.67,50.73,54254.0,50.69,50.74,50.67,50.73,54254.0
2018-06-15 14:40:00,50.69,50.73,50.63,50.72,81620.0,50.69,50.73,50.63,50.72,81620.0
2018-06-15 14:50:00,50.73,50.85,50.67,50.84,60081.0,50.73,50.85,50.67,50.84,60081.0
2018-06-15 15:00:00,50.84,50.86,50.7,50.73,65794.0,50.84,50.86,50.7,50.73,65794.0
2018-06-15 15:10:00,50.74,50.77,50.64,50.67,63137.0,50.74,50.77,50.64,50.67,63137.0
2018-06-15 15:20:00,50.69,50.7,50.5,50.69,85227.0,50.69,50.7,50.5,50.69,85227.0
2018-06-15 15:30:00,50.69,50.89,50.68,50.88,196199.0,50.69,50.89,50.68,50.88,196199.0
2018-06-15 15:40:00,50.88,51.12,50.87,51.08,186419.0,50.88,51.12,50.87,51.08,186419.0
2018-06-15 15:50:00,51.09,51.1,50.96,51.08,439903.0,51.09,51.1,50.96,51.08,439903.0
2018-06-18 09:30:00,50.7,51.81,50.55,51.35,367383.0,50.7,51.81,50.55,51.35,367383.0
2018-06-18 09:40:00,51.35,51.98,51.19,51.65,170274.0,51.35,51.98,51.19,51.65,170274.0
2018-06-18 09:50:00,51.65,51.89,51.6,51.8,65572.0,51.65,51.89,51.6,51.8,65572.0
2018-06-18 10:00:00,51.79,51.81,51.37,51.44,74210.0,51.79,51.81,51.37,51.44,74210.0
2018-06-18 10:10:00,51.4,51.42,51.18,51.28,82945.0,51.4,51.42,51.18,51.28,82945.0
2018-06-18 10:20:00,51.3,51.45,51.28,51.35,75974.0,51.3,51.45,51.28,51.35,75974.0
2018-06-18 10:30:00,51.34,51.57,51.33,51.54,109622.0,51.34,51.57,51.33,51.54,109622.0
2018-06-18 10:40:00,51.54,51.98,51.52,51.97,77035.0,51.54,51.98,51.52,51.97,77035.0
2018-06-18 10:50:00,51.97,52.15,51.95,52.12,91350.0,51.97,52.15,51.95,52.12,91350.0
2018-06-18 11:00:00,52.14,52.37,52.13,52.36,86429.0,52.14,52.37,52.13,52.36,86429.0
2018-06-18 11:10:00,52.37,52.45,52.04,52.04,73335.0,52.37,52.45,52.04,52.04,73335.0
2018-06-18 11:20:00,52.06,52.39,52.06,52.36,47234.0,52.06,52.39,52.06,52.36,47234.0
2018-06-18 11:30:00,52.37,52.51,52.09,52.09,57334.0,52.37,52.51,52.09,52.09,57334.0
2018-06-18 11:40:00,52.09,52.09,51.96,52.05,76718.0,52.09,52.09,51.96,52.05,76718.0
2018-06-18 11:50:00,52.05,52.07,51.91,52.0,38038.0,52.05,52.07,51.91,52.0,38038.0
2018-06-18 12:00:00,52.0,52.01,51.92,52.0,23972.0,52.0,52.01,51.92,52.0,23972.0
2018-06-18 12:10:00,51.99,52.03,51.86,51.98,28754.0,51.99,52.03,51.86,51.98,28754.0
2018-06-18 12:20:00,52.0,52.0,51.9,51.92,18051.0,52.0,52.0,51.9,51.92,18051.0
2018-06-18 12:30:00,51.94,51.94,51.77,51.83,22030.0,51.94,51.94,51.77,51.83,22030.0
2018-06-18 12:40:00,51.84,51.93,51.84,51.89,17100.0,51.84,51.93,51.84,51.89,17100.0
2018-06-18 12:50:00,51.87,52.0,51.87,51.97,12248.0,51.87,52.0,51.87,51.97,12248.0
2018-06-18 13:00:00,51.96,52.05,51.96,52.04,19041.0,51.96,52.05,51.96,52.04,19041.0
2018-06-18 13:10:00,52.08,52.09,52.04,52.06,16768.0,52.08,52.09,52.04,52.06,16768.0
2018-06-18 13:20:00,52.1,52.16,52.04,52.15,12871.0,52.1,52.16,52.04,52.15,12871.0
2018-06-18 13:30:00,52.14,52.17,52.07,52.07,15941.0,52.14,52.17,52.07,52.07,15941.0
2018-06-18 13:40:00,52.06,52.08,52.01,52.06,12407.0,52.06,52.08,52.01,52.06,12407.0
2018-06-18 13:50:00,52.06,52.09,51.93,51.93,23128.0,52.06,52.09,51.93,51.93,23128.0
2018-06-18 14:00:00,51.95,52.01,51.81,51.96,32392.0,51.95,52.01,51.81,51.96,32392.0
2018-06-18 14:10:00,51.96,52.0,51.88,51.94,24882.0,51.96,52.0,51.88,51.94,24882.0
2018-06-18 14:20:00,51.93,52.04,51.86,52.0,19786.0,51.93,52.04,51.86,52.0,19786.0
2018-06-18 14:30:00,52.01,52.02,51.86,51.95,23886.0,52.01,52.02,51.86,51.95,23886.0
2018-06-18 14:40:00,51.95,51.99,51.91,51.91,17889.0,51.95,51.99,51.91,51.91,17889.0
2018-06-18 14:50:00,51.9,51.92,51.66,51.79,37357.0,51.9,51.92,51.66,51.79,37357.0
2018-06-18 15:00:00,51.79,52.02,51.79,51.98,29812.0,51.79,52.02,51.79,51.98,29812.0
2018-06-18 15:10:00,51.97,52.01,51.9,51.98,27404.0,51.97,52.01,51.9,51.98,27404.0
2018-06-18 15:20:00,51.98,52.03,51.92,51.94,30846.0,51.98,52.03,51.92,51.94,30846.0
2018-06-18 15:30:00,51.95,51.96,51.85,51.91,38418.0,51.95,51.96,51.85,51.91,38418.0
2018-06-18 15:40:00,51.9,51.92,51.76,51.86,50125.0,51.9,51.92,51.76,51.86,50125.0
2018-06-18 15:50:00,51.85,51.99,51.82,51.82,161399.0,51.85,51.99,51.82,51.82,161399.0
2018-06-19 09:30:00,51.63,52.14,51.32,51.95,143991.0,51.63,52.14,51.32,51.95,143991.0
2018-06-19 09:40:00,51.95,52.47,51.87,52.05,94564.0,51.95,52.47,51.87,52.05,94564.0
2018-06-19 09:50:00,52.04,52.22,51.51,51.67,96786.0,52.04,52.22,51.51,51.67,96786.0
2018-06-19 10:00:00,51.64,51.76,51.48,51.65,67971.0,51.64,51.76,51.48,51.65,67971.0
2018-06-19 10:10:00,51.61,51.62,51.4,51.56,32741.0,51.61,51.62,51.4,51.56,32741.0
2018-06-19 10:20:00,51.58,51.74,51.4,51.4,41843.0,51.58,51.74,51.4,51.4,41843.0
2018-06-19 10:30:00,51.37,51.5,51.22,51.5,62662.0,51.37,51.5,51.22,51.5,62662.0
2018-06-19 10:40:00,51.45,51.85,51.4,51.75,48132.0,51.45,51.85,51.4,51.75,48132.0
2018-06-19 10:50:00,51.77,52.04,51.75,51.94,41172.0,51.77,52.04,51.75,51.94,41172.0
2018-06-19 11:00:00,51.92,52.0,51.83,51.91,23651.0,51.92,52.0,51.83,51.91,23651.0
2018-06-19 11:10:00,51.91,52.0,51.87,51.99,32466.0,51.91,52.0,51.87,51.99,32466.0
2018-06-19 11:20:00,51.99,52.08,51.97,52.05,23482.0,51.99,52.08,51.97,52.05,23482.0
2018-06-19 11:30:00,52.07,52.2,52.0,52.0,28244.0,52.07,52.2,52.0,52.0,28244.0
2018-06-19 11:40:00,51.99,52.14,51.97,52.09,26180.0,51.99,52.14,51.97,52.09,26180.0
2018-06-19 11:50:00,52.07,52.13,52.05,52.13,34399.0,52.07,52.13,52.05,52.13,34399.0
2018-06-19 12:00:00,52.11,52.17,52.02,52.04,14441.0,52.11,52.17,52.02,52.04,14441.0
2018-06-19 12:10:00,52.03,52.1,52.01,52.1,22465.0,52.03,52.1,52.01,52.1,22465.0
2018-06-19 12:20:00,52.09,52.17,52.02,52.06,13419.0,52.09,52.17,52.02,52.06,13419.0
2018-06-19 12:30:00,52.05,52.12,52.03,52.06,11400.0,52.05,52.12,52.03,52.06,11400.0
2018-06-19 12:40:00,52.07,52.33,52.04,52.33,47766.0,52.07,52.33,52.04,52.33,47766.0
2018-06-19 12:50:00,52.34,52.5,52.3,52.4,87849.0,52.34,52.5,52.3,52.4,87849.0
2018-06-19 13:00:00,52.39,52.4,52.24,52.3,16774.0,52.39,52.4,52.24,52.3,16774.0
2018-06-19 13:10:00,52.29,52.48,52.29,52.45,28085.0,52.29,52.48,52.29,52.45,28085.0
2018-06-19 13:20:00,52.44,52.5,52.34,52.34,32555.0,52.44,52.5,52.34,52.34,32555.0
2018-06-19 13:30:00,52.33,52.36,52.2,52.33,23160.0,52.33,52.36,52.2,52.33,23160.0
2018-06-19 13:40:00,52.33,52.35,52.23,52.32,10584.0,52.33,52.35,52.23,52.32,10584.0
2018-06-19 13:50:00,52.32,52.38,52.26,52.26,11974.0,52.32,52.38,52.26,52.26,11974.0
2018-06-19 14:00:00,52.26,52.41,52.21,52.37,21766.0,52.26,52.41,52.21,52.37,21766.0
2018-06-19 14:10:00,52.39,52.5,52.34,52.45,28506.0,52.39,52.5,52.34,52.45,28506.0
2018-06-19 14:20:00,52.46,52.5,52.33,52.4,19773.0,52.46,52.5,52.33,52.4,19773.0
2018-06-19 14:30:00,52.4,52.5,52.38,52.46,22502.0,52.4,52.5,52.38,52.46,22502.0
2018-06-19 14:40:00,52.49,52.6,52.38,52.39,36080.0,52.49,52.6,52.38,52.39,36080.0
2018-06-19 14:50:00,52.41,52.49,52.39,52.39,21071.0,52.41,52.49,52.39,52.39,21071.0
2018-06-19 15:00:00,52.42,52.44,52.33,52.4,23756.0,52.42,52.44,52.33,52.4,23756.0
2018-06-19 15:10:00,52.42,52.45,52.28,52.29,23996.0,52.42,52.45,52.28,52.29,23996.0
2018-06-19 15:20:00,52.32,52.34,52.18,52.24,32853.0,52.32,52.34,52.18,52.24,32853.0
2018-06-19 15:30:00,52.24,52.32,52.2,52.27,28603.0,52.24,52.32,52.2,52.27,28603.0
2018-06-19 15:40:00,52.26,52.27,52.11,52.12,53810.0,52.26,52.27,52.11,52.12,53810.0
2018-06-19 15:50:00,52.14,52.3,52.1,52.22,166752.0,52.14,52.3,52.1,52.22,166752.0
2018-06-20 09:30:00,52.83,52.86,51.49,51.5,266381.0,52.83,52.86,51.49,51.5,266381.0
2018-06-20 09:40:00,51.57,52.1,51.26,52.04,100275.0,51.57,52.1,51.26,52.04,100275.0
2018-06-20 09:50:00,52.05,52.13,51.81,51.85,46313.0,52.05,52.13,51.81,51.85,46313.0
2018-06-20 10:00:00,51.86,51.86,51.63,51.65,58074.0,51.86,51.86,51.63,51.65,58074.0
2018-06-20 10:10:00,51.69,51.8,51.51,51.72,41959.0,51.69,51.8,51.51,51.72,41959.0
2018-06-20 10:20:00,51.71,51.77,51.35,51.43,82141.0,51.71,51.77,51.35,51.43,82141.0
2018-06-20 10:30:00,51.45,51.5,51.34,51.45,55654.0,51.45,51.5,51.34,51.45,55654.0
2018-06-20 10:40:00,51.45,51.49,51.41,51.43,28657.0,51.45,51.49,51.41,51.43,28657.0
2018-06-20 10:50:00,51.43,51.51,51.4,51.46,35284.0,51.43,51.51,51.4,51.46,35284.0
2018-06-20 11:00:00,51.48,51.48,51.27,51.37,54817.0,51.48,51.48,51.27,51.37,54817.0
2018-06-20 11:10:00,51.37,51.59,51.31,51.55,32102.0,51.37,51.59,51.31,51.55,32102.0
2018-06-20 11:20:00,51.58,51.71,51.54,51.71,33976.0,51.58,51.71,51.54,51.71,33976.0
2018-06-20 11:30:00,51.71,51.72,51.59,51.67,16123.0,51.71,51.72,51.59,51.67,16123.0
2018-06-20 11:40:00,51.65,51.73,51.65,51.72,18912.0,51.65,51.73,51.65,51.72,18912.0
2018-06-20 11:50:00,51.7,51.73,51.62,51.67,13050.0,51.7,51.73,51.62,51.67,13050.0
2018-06-20 12:00:00,51.68,51.72,51.56,51.61,31701.0,51.68,51.72,51.56,51.61,31701.0
2018-06-20 12:10:00,51.63,51.65,51.56,51.58,16966.0,51.63,51.65,51.56,51.58,16966.0
2018-06-20 12:20:00,51.56,51.72,51.56,51.67,19497.0,51.56,51.72,51.56,51.67,19497.0
2018-06-20 12:30:00,51.68,51.7,51.59,51.7,31901.0,51.68,51.7,51.59,51.7,31901.0
2018-06-20 12:40:00,51.65,51.66,51.54,51.55,16005.0,51.65,51.66,51.54,51.55,16005.0
2018-06-20 12:50:00,51.56,51.65,51.52,51.65,17920.0,51.56,51.65,51.52,51.65,17920.0
2018-06-20 13:00:00,51.65,51.66,51.58,51.63,25297.0,51.65,51.66,51.58,51.63,25297.0
2018-06-20 13:10:00,51.6,51.68,51.57,51.65,15731.0,51.6,51.68,51.57,51.65,15731.0
2018-06-20 13:20:00,51.65,51.71,51.62,51.66,12664.0,51.65,51.71,51.62,51.66,12664.0
2018-06-20 13:30:00,51.68,51.72,51.65,51.66,19253.0,51.68,51.72,51.65,51.66,19253.0
2018-06-20 13:40:00,51.68,51.71,51.66,51.7,13589.0,51.68,51.71,51.66,51.7,13589.0
2018-06-20 13:50:00,51.69,51.72,51.62,51.69,18698.0,51.69,51.72,51.62,51.69,18698.0
2018-06-20 14:00:00,51.69,51.71,51.64,51.67,14567.0,51.69,51.71,51.64,51.67,14567.0
2018-06-20 14:10:00,51.66,51.66,51.57,51.6,15867.0,51.66,51.66,51.57,51.6,15867.0
2018-06-20 14:20:00,51.61,51.66,51.6,51.61,11329.0,51.61,51.66,51.6,51.61,11329.0
2018-06-20 14:30:00,51.61,51.65,51.55,51.57,26077.0,51.61,51.65,51.55,51.57,26077.0
2018-06-20 14:40:00,51.57,51.63,51.5,51.6,22564.0,51.57,51.63,51.5,51.6,22564.0
2018-06-20 14:50:00,51.61,51.61,51.53,51.59,14550.0,51.61,51.61,51.53,51.59,14550.0
2018-06-20 15:00:00,51.58,51.61,51.52,51.57,23304.0,51.58,51.61,51.52,51.57,23304.0
2018-06-20 15:10:00,51.57,51.65,51.56,51.63,18857.0,51.57,51.65,51.56,51.63,18857.0
2018-06-20 15:20:00,51.62,51.71,51.6,51.71,25067.0,51.62,51.71,51.6,51.71,25067.0
2018-06-20 15:30:00,51.71,51.72,51.59,51.61,40795.0,51.71,51.72,51.59,51.61,40795.0
2018-06-20 15:40:00,51.62,51.65,51.59,51.63,68000.0,51.62,51.65,51.59,51.63,68000.0
2018-06-20 15:50:00,51.64,51.7,51.59,51.66,165219.0,51.64,51.7,51.59,51.66,165219.0
2018-06-21 09:30:00,51.8,52.1,51.61,51.68,199042.0,51.8,52.1,51.61,51.68,199042.0
2018-06-21 09:40:00,51.71,52.11,51.5,51.91,75336.0,51.71,52.11,51.5,51.91,75336.0
2018-06-21 09:50:00,51.9,52.34,51.88,52.21,85306.0,51.9,52.34,51.88,52.21,85306.0
2018-06-21 10:00:00,52.21,52.42,52.04,52.06,71041.0,52.21,52.42,52.04,52.06,71041.0
2018-06-21 10:10:00,52.06,52.34,51.97,52.05,53280.0,52.06,52.34,51.97,52.05,53280.0
2018-06-21 10:20:00,51.99,52.16,51.97,52.12,41567.0,51.99,52.16,51.97,52.12,41567.0
2018-06-21 10:30:00,52.12,52.39,52.12,52.36,58366.0,52.12,52.39,52.12,52.36,58366.0
2018-06-21 10:40:00,52.32,52.52,52.32,52.5,96561.0,52.32,52.52,52.32,52.5,96561.0
2018-06-21 10:50:00,52.45,52.53,52.38,52.5,24245.0,52.45,52.53,52.38,52.5,24245.0
2018-06-21 11:00:00,52.47,52.55,52.35,52.37,33209.0,52.47,52.55,52.35,52.37,33209.0
2018-06-21 11:10:00,52.38,52.53,52.26,52.52,47378.0,52.38,52.53,52.26,52.52,47378.0
2018-06-21 11:20:00,52.52,52.75,52.52,52.71,55003.0,52.52,52.75,52.52,52.71,55003.0
2018-06-21 11:30:00,52.69,52.74,52.5,52.61,22769.0,52.69,52.74,52.5,52.61,22769.0
2018-06-21 11:40:00,52.6,52.79,52.57,52.74,22778.0,52.6,52.79,52.57,52.74,22778.0
2018-06-21 11:50:00,52.73,52.95,52.7,52.94,62774.0,52.73,52.95,52.7,52.94,62774.0
2018-06-21 12:00:00,52.94,53.0,52.7,52.77,51892.0,52.94,53.0,52.7,52.77,51892.0
2018-06-21 12:10:00,52.75,52.77,52.62,52.77,24355.0,52.75,52.77,52.62,52.77,24355.0
2018-06-21 12:20:00,52.75,52.84,52.73,52.76,20085.0,52.75,52.84,52.73,52.76,20085.0
2018-06-21 12:30:00,52.77,52.82,52.55,52.58,27723.0,52.77,52.82,52.55,52.58,27723.0
2018-06-21 12:40:00,52.57,52.58,52.32,52.46,40919.0,52.57,52.58,52.32,52.46,40919.0
2018-06-21 12:50:00,52.45,52.48,52.39,52.42,15592.0,52.45,52.48,52.39,52.42,15592.0
2018-06-21 13:00:00,52.39,52.6,52.39,52.6,14262.0,52.39,52.6,52.39,52.6,14262.0
2018-06-21 13:10:00,52.58,52.66,52.58,52.59,8895.0,52.58,52.66,52.58,52.59,8895.0
2018-06-21 13:20:00,52.6,52.69,52.58,52.62,20280.0,52.6,52.69,52.58,52.62,20280.0
2018-06-21 13:30:00,52.62,52.63,52.44,52.53,24045.0,52.62,52.63,52.44,52.53,24045.0
2018-06-21 13:40:00,52.53,52.65,52.46,52.64,24598.0,52.53,52.65,52.46,52.64,24598.0
2018-06-21 13:50:00,52.6,52.61,52.43,52.43,22202.0,52.6,52.61,52.43,52.43,22202.0
2018-06-21 14:00:00,52.42,52.48,52.34,52.45,20948.0,52.42,52.48,52.34,52.45,20948.0
2018-06-21 14:10:00,52.45,52.48,52.35,52.39,13585.0,52.45,52.48,52.35,52.39,13585.0
2018-06-21 14:20:00,52.37,52.48,52.35,52.48,17315.0,52.37,52.48,52.35,52.48,17315.0
2018-06-21 14:30:00,52.49,52.49,52.38,52.4,12211.0,52.49,52.49,52.38,52.4,12211.0
2018-06-21 14:40:00,52.41,52.42,52.36,52.38,8030.0,52.41,52.42,52.36,52.38,8030.0
2018-06-21 14:50:00,52.4,52.41,52.3,52.33,17248.0,52.4,52.41,52.3,52.33,17248.0
2018-06-21 15:00:00,52.32,52.36,52.29,52.31,20086.0,52.32,52.36,52.29,52.31,20086.0
2018-06-21 15:10:00,52.29,52.35,52.19,52.28,15820.0,52.29,52.35,52.19,52.28,15820.0
2018-06-21 15:20:00,52.24,52.29,52.14,52.19,32509.0,52.24,52.29,52.14,52.19,32509.0
2018-06-21 15:30:00,52.19,52.21,52.13,52.17,31799.0,52.19,52.21,52.13,52.17,31799.0
2018-06-21 15:40:00,52.17,52.17,52.01,52.17,52819.0,52.17,52.17,52.01,52.17,52819.0
2018-06-21 15:50:00,52.08,52.34,52.08,52.32,151991.0,52.08,52.34,52.08,52.32,151991.0
2018-06-22 09:30:00,52.51,52.84,52.35,52.44,68212.0,52.51,52.84,52.35,52.44,68212.0
2018-06-22 09:40:00,52.52,52.52,52.07,52.33,48787.0,52.52,52.52,52.07,52.33,48787.0
2018-06-22 09:50:00,52.32,52.8,52.28,52.78,46498.0,52.32,52.8,52.28,52.78,46498.0
2018-06-22 10:00:00,52.7,52.84,52.63,52.68,39042.0,52.7,52.84,52.63,52.68,39042.0
2018-06-22 10:10:00,52.64,52.73,52.55,52.68,22545.0,52.64,52.73,52.55,52.68,22545.0
2018-06-22 10:20:00,52.7,52.89,52.61,52.68,40840.0,52.7,52.89,52.61,52.68,40840.0
2018-06-22 10:30:00,52.69,52.8,52.51,52.68,86499.0,52.69,52.8,52.51,52.68,86499.0
2018-06-22 10:40:00,52.68,52.86,52.64,52.76,80174.0,52.68,52.86,52.64,52.76,80174.0
2018-06-22 10:50:00,52.77,52.81,52.56,52.71,37659.0,52.77,52.81,52.56,52.71,37659.0
2018-06-22 11:00:00,52.71,52.78,52.69,52.76,22807.0,52.71,52.78,52.69,52.76,22807.0
2018-06-22 11:10:00,52.78,52.8,52.55,52.7,18874.0,52.78,52.8,52.55,52.7,18874.0
2018-06-22 11:20:00,52.69,52.7,52.51,52.61,19518.0,52.69,52.7,52.51,52.61,19518.0
2018-06-22 11:30:00,52.61,52.76,52.54,52.7,82854.0,52.61,52.76,52.54,52.7,82854.0
2018-06-22 11:40:00,52.7,53.2,52.68,53.17,175099.0,52.7,53.2,52.68,53.17,175099.0
2018-06-22 11:50:00,53.18,54.88,53.17,53.75,783909.0,53.18,54.88,53.17,53.75,783909.0
2018-06-22 12:00:00,53.74,53.99,53.31,53.5,236778.0,53.74,53.99,53.31,53.5,236778.0
2018-06-22 12:10:00,53.51,53.69,53.15,53.22,108506.0,53.51,53.69,53.15,53.22,108506.0
2018-06-22 12:20:00,53.2,53.43,53.1,53.26,60320.0,53.2,53.43,53.1,53.26,60320.0
2018-06-22 12:30:00,53.25,53.63,53.22,53.31,89976.0,53.25,53.63,53.22,53.31,89976.0
2018-06-22 12:40:00,53.3,53.43,53.22,53.39,43308.0,53.3,53.43,53.22,53.39,43308.0
2018-06-22 12:50:00,53.34,53.37,53.21,53.3,41647.0,53.34,53.37,53.21,53.3,41647.0
2018-06-22 13:00:00,53.32,53.47,53.31,53.44,57366.0,53.32,53.47,53.31,53.44,57366.0
2018-06-22 13:10:00,53.46,53.47,53.33,53.38,22383.0,53.46,53.47,53.33,53.38,22383.0
2018-06-22 13:20:00,53.39,53.5,53.11,53.18,38008.0,53.39,53.5,53.11,53.18,38008.0
2018-06-22 13:30:00,53.19,53.19,53.06,53.13,25842.0,53.19,53.19,53.06,53.13,25842.0
2018-06-22 13:40:00,53.13,53.31,53.13,53.31,29009.0,53.13,53.31,53.13,53.31,29009.0
2018-06-22 13:50:00,53.32,53.38,53.26,53.31,35570.0,53.32,53.38,53.26,53.31,35570.0
2018-06-22 14:00:00,53.31,53.37,53.26,53.28,38400.0,53.31,53.37,53.26,53.28,38400.0
2018-06-22 14:10:00,53.29,53.31,52.86,52.91,59710.0,53.29,53.31,52.86,52.91,59710.0
2018-06-22 14:20:00,52.87,53.03,52.79,52.82,46028.0,52.87,53.03,52.79,52.82,46028.0
2018-06-22 14:30:00,52.82,53.0,52.65,52.94,58168.0,52.82,53.0,52.65,52.94,58168.0
2018-06-22 14:40:00,52.98,53.04,52.83,52.92,36688.0,52.98,53.04,52.83,52.92,36688.0
2018-06-22 14:50:00,52.9,53.06,52.9,52.92,23296.0,52.9,53.06,52.9,52.92,23296.0
2018-06-22 15:00:00,52.93,52.97,52.89,52.93,25556.0,52.93,52.97,52.89,52.93,25556.0
2018-06-22 15:10:00,52.92,52.93,52.74,52.74,40356.0,52.92,52.93,52.74,52.74,40356.0
2018-06-22 15:20:00,52.78,52.8,52.68,52.79,39199.0,52.78,52.8,52.68,52.79,39199.0
2018-06-22 15:30:00,52.78,52.83,52.69,52.77,48183.0,52.78,52.83,52.69,52.77,48183.0
2018-06-22 15:40:00,52.77,52.91,52.76,52.8,81499.0,52.77,52.91,52.76,52.8,81499.0
2018-06-22 15:50:00,52.82,52.88,52.62,52.65,153662.0,52.82,52.88,52.62,52.65,153662.0
2018-06-25 09:30:00,54.97,55.7,53.62,53.77,830948.0,54.97,55.7,53.62,53.77,830948.0
2018-06-25 09:40:00,53.76,54.3,53.04,53.55,503343.0,53.76,54.3,53.04,53.55,503343.0
2018-06-25 09:50:00,53.55,53.99,52.61,52.87,454418.0,53.55,53.99,52.61,52.87,454418.0
2018-06-25 10:00:00,52.82,52.85,52.35,52.7,215796.0,52.82,52.85,52.35,52.7,215796.0
2018-06-25 10:10:00,52.76,52.79,52.13,52.35,237006.0,52.76,52.79,52.13,52.35,237006.0
2018-06-25 10:20:00,52.34,52.84,52.34,52.7,148402.0,52.34,52.84,52.34,52.7,148402.0
2018-06-25 10:30:00,52.72,52.76,52.02,52.08,193125.0,52.72,52.76,52.02,52.08,193125.0
2018-06-25 10:40:00,52.04,52.29,51.8,52.1,182197.0,52.04,52.29,51.8,52.1,182197.0
2018-06-25 10:50:00,52.13,52.43,52.0,52.21,123537.0,52.13,52.43,52.0,52.21,123537.0
2018-06-25 11:00:00,52.19,52.28,52.03,52.1,84191.0,52.19,52.28,52.03,52.1,84191.0
2018-06-25 11:10:00,52.08,52.6,52.02,52.51,166161.0,52.08,52.6,52.02,52.51,166161.0
2018-06-25 11:20:00,52.5,52.68,52.32,52.34,86155.0,52.5,52.68,52.32,52.34,86155.0
2018-06-25 11:30:00,52.37,52.66,52.35,52.54,59229.0,52.37,52.66,52.35,52.54,59229.0
2018-06-25 11:40:00,52.51,52.99,52.28,52.37,180380.0,52.51,52.99,52.28,52.37,180380.0
2018-06-25 11:50:00,52.36,52.37,52.04,52.26,79986.0,52.36,52.37,52.04,52.26,79986.0
2018-06-25 12:00:00,52.23,52.3,52.1,52.2,39826.0,52.23,52.3,52.1,52.2,39826.0
2018-06-25 12:10:00,52.21,52.26,51.97,52.11,57662.0,52.21,52.26,51.97,52.11,57662.0
2018-06-25 12:20:00,52.09,52.29,51.9,52.21,43230.0,52.09,52.29,51.9,52.21,43230.0
2018-06-25 12:30:00,52.21,52.22,52.03,52.14,26682.0,52.21,52.22,52.03,52.14,26682.0
2018-06-25 12:40:00,52.13,52.31,52.12,52.18,24848.0,52.13,52.31,52.12,52.18,24848.0
2018-06-25 12:50:00,52.19,52.45,52.15,52.42,33923.0,52.19,52.45,52.15,52.42,33923.0
2018-06-25 13:00:00,52.4,52.5,52.26,52.5,38521.0,52.4,52.5,52.26,52.5,38521.0
2018-06-25 13:10:00,52.5,52.52,52.41,52.46,32330.0,52.5,52.52,52.41,52.46,32330.0
2018-06-25 13:20:00,52.45,52.61,52.4,52.58,34179.0,52.45,52.61,52.4,52.58,34179.0
2018-06-25 13:30:00,52.57,52.81,52.57,52.79,49169.0,52.57,52.81,52.57,52.79,49169.0
2018-06-25 13:40:00,52.77,52.95,52.74,52.87,40767.0,52.77,52.95,52.74,52.87,40767.0
2018-06-25 13:50:00,52.85,52.94,52.64,52.69,50856.0,52.85,52.94,52.64,52.69,50856.0
2018-06-25 14:00:00,52.71,53.11,52.71,52.94,78374.0,52.71,53.11,52.71,52.94,78374.0
2018-06-25 14:10:00,52.91,52.94,52.45,52.49,73826.0,52.91,52.94,52.45,52.49,73826.0
2018-06-25 14:20:00,52.47,52.68,52.42,52.6,46553.0,52.47,52.68,52.42,52.6,46553.0
2018-06-25 14:30:00,52.6,52.73,52.56,52.57,50342.0,52.6,52.73,52.56,52.57,50342.0
2018-06-25 14:40:00,52.59,52.76,52.58,52.6,32250.0,52.59,52.76,52.58,52.6,32250.0
2018-06-25 14:50:00,52.6,52.64,52.45,52.56,41778.0,52.6,52.64,52.45,52.56,41778.0
2018-06-25 15:00:00,52.57,52.7,52.56,52.66,47566.0,52.57,52.7,52.56,52.66,47566.0
2018-06-25 15:10:00,52.65,52.7,52.44,52.51,48328.0,52.65,52.7,52.44,52.51,48328.0
2018-06-25 15:20:00,52.52,52.62,52.5,52.53,41807.0,52.52,52.62,52.5,52.53,41807.0
2018-06-25 15:30:00,52.54,52.82,52.43,52.8,84877.0,52.54,52.82,52.43,52.8,84877.0
2018-06-25 15:40:00,52.8,52.83,52.59,52.63,90469.0,52.8,52.83,52.59,52.63,90469.0
2018-06-25 15:50:00,52.62,52.75,52.55,52.65,166954.0,52.62,52.75,52.55,52.65,166954.0
2018-06-26 09:30:00,52.43,52.74,51.51,51.87,196379.0,52.43,52.74,51.51,51.87,196379.0
2018-06-26 09:40:00,51.87,52.3,51.7,51.81,180428.0,51.87,52.3,51.7,51.81,180428.0
2018-06-26 09:50:00,51.74,51.81,51.52,51.64,79856.0,51.74,51.81,51.52,51.64,79856.0
2018-06-26 10:00:00,51.67,51.7,51.22,51.22,115029.0,51.67,51.7,51.22,51.22,115029.0
2018-06-26 10:10:00,51.22,51.52,51.06,51.34,114457.0,51.22,51.52,51.06,51.34,114457.0
2018-06-26 10:20:00,51.36,51.39,50.92,51.0,111935.0,51.36,51.39,50.92,51.0,111935.0
2018-06-26 10:30:00,50.96,51.23,50.92,51.01,106322.0,50.96,51.23,50.92,51.01,106322.0
2018-06-26 10:40:00,51.02,51.3,50.96,51.14,131606.0,51.02,51.3,50.96,51.14,131606.0
2018-06-26 10:50:00,51.11,51.35,51.09,51.21,54208.0,51.11,51.35,51.09,51.21,54208.0
2018-06-26 11:00:00,51.21,51.32,51.09,51.17,42895.0,51.21,51.32,51.09,51.17,42895.0
2018-06-26 11:10:00,51.16,51.23,51.1,51.18,26585.0,51.16,51.23,51.1,51.18,26585.0
2018-06-26 11:20:00,51.17,51.49,51.17,51.41,37292.0,51.17,51.49,51.17,51.41,37292.0
2018-06-26 11:30:00,51.37,51.47,51.36,51.47,33081.0,51.37,51.47,51.36,51.47,33081.0
2018-06-26 11:40:00,51.46,51.72,51.43,51.49,86721.0,51.46,51.72,51.43,51.49,86721.0
2018-06-26 11:50:00,51.48,51.48,51.26,51.31,71017.0,51.48,51.48,51.26,51.31,71017.0
2018-06-26 12:00:00,51.3,51.42,51.28,51.39,29939.0,51.3,51.42,51.28,51.39,29939.0
2018-06-26 12:10:00,51.36,51.55,51.27,51.3,49484.0,51.36,51.55,51.27,51.3,49484.0
2018-06-26 12:20:00,51.34,51.43,51.27,51.39,18318.0,51.34,51.43,51.27,51.39,18318.0
2018-06-26 12:30:00,51.41,51.53,51.39,51.46,63641.0,51.41,51.53,51.39,51.46,63641.0
2018-06-26 12:40:00,51.46,51.66,51.46,51.59,27066.0,51.46,51.66,51.46,51.59,27066.0
2018-06-26 12:50:00,51.6,51.87,51.56,51.8,57728.0,51.6,51.87,51.56,51.8,57728.0
2018-06-26 13:00:00,51.8,51.8,51.65,51.73,29000.0,51.8,51.8,51.65,51.73,29000.0
2018-06-26 13:10:00,51.74,51.76,51.66,51.69,22720.0,51.74,51.76,51.66,51.69,22720.0
2018-06-26 13:20:00,51.7,51.7,51.58,51.63,29617.0,51.7,51.7,51.58,51.63,29617.0
2018-06-26 13:30:00,51.65,51.81,51.63,51.75,30416.0,51.65,51.81,51.63,51.75,30416.0
2018-06-26 13:40:00,51.74,51.8,51.64,51.7,13168.0,51.74,51.8,51.64,51.7,13168.0
2018-06-26 13:50:00,51.72,51.72,51.48,51.49,30550.0,51.72,51.72,51.48,51.49,30550.0
2018-06-26 14:00:00,51.48,51.62,51.44,51.51,28257.0,51.48,51.62,51.44,51.51,28257.0
2018-06-26 14:10:00,51.53,51.6,51.49,51.55,22321.0,51.53,51.6,51.49,51.55,22321.0
2018-06-26 14:20:00,51.55,51.72,51.55,51.68,19418.0,51.55,51.72,51.55,51.68,19418.0
2018-06-26 14:30:00,51.68,51.75,51.63,51.72,23562.0,51.68,51.75,51.63,51.72,23562.0
2018-06-26 14:40:00,51.73,51.73,51.59,51.65,19603.0,51.73,51.73,51.59,51.65,19603.0
2018-06-26 14:50:00,51.64,51.8,51.63,51.8,23215.0,51.64,51.8,51.63,51.8,23215.0
2018-06-26 15:00:00,51.77,51.82,51.7,51.74,21974.0,51.77,51.82,51.7,51.74,21974.0
2018-06-26 15:10:00,51.74,51.79,51.69,51.78,33347.0,51.74,51.79,51.69,51.78,33347.0
2018-06-26 15:20:00,51.77,51.82,51.7,51.8,38567.0,51.77,51.82,51.7,51.8,38567.0
2018-06-26 15:30:00,51.81,52.03,51.75,51.96,74210.0,51.81,52.03,51.75,51.96,74210.0
2018-06-26 15:40:00,51.95,52.01,51.82,51.88,73332.0,51.95,52.01,51.82,51.88,73332.0
2018-06-26 15:50:00,51.88,51.98,51.84,51.91,202518.0,51.88,51.98,51.84,51.91,202518.0
2018-06-27 09:30:00,52.28,52.5,51.84,52.1,90944.0,52.28,52.5,51.84,52.1,90944.0
2018-06-27 09:40:00,52.08,52.66,52.01,52.66,51982.0,52.08,52.66,52.01,52.66,51982.0
2018-06-27 09:50:00,52.64,52.69,51.98,52.2,86127.0,52.64,52.69,51.98,52.2,86127.0
2018-06-27 10:00:00,52.25,52.33,51.92,52.33,69044.0,52.25,52.33,51.92,52.33,69044.0
2018-06-27 10:10:00,52.3,52.57,52.14,52.42,63438.0,52.3,52.57,52.14,52.42,63438.0
2018-06-27 10:20:00,52.41,52.44,52.14,52.17,24313.0,52.41,52.44,52.14,52.17,24313.0
2018-06-27 10:30:00,52.16,52.54,52.16,52.42,68121.0,52.16,52.54,52.16,52.42,68121.0
2018-06-27 10:40:00,52.47,52.47,52.12,52.26,34308.0,52.47,52.47,52.12,52.26,34308.0
2018-06-27 10:50:00,52.27,52.37,52.11,52.14,47934.0,52.27,52.37,52.11,52.14,47934.0
2018-06-27 11:00:00,52.14,52.17,51.63,51.81,91643.0,52.14,52.17,51.63,51.81,91643.0
2018-06-27 11:10:00,51.8,51.8,51.59,51.72,33721.0,51.8,51.8,51.59,51.72,33721.0
2018-06-27 11:20:00,51.73,51.75,51.53,51.56,24692.0,51.73,51.75,51.53,51.56,24692.0
2018-06-27 11:30:00,51.54,51.81,51.52,51.76,33973.0,51.54,51.81,51.52,51.76,33973.0
2018-06-27 11:40:00,51.76,51.76,51.58,51.6,14560.0,51.76,51.76,51.58,51.6,14560.0
2018-06-27 11:50:00,51.57,51.59,51.4,51.51,22422.0,51.57,51.59,51.4,51.51,22422.0
2018-06-27 12:00:00,51.46,51.66,51.42,51.6,13620.0,51.46,51.66,51.42,51.6,13620.0
2018-06-27 12:10:00,51.6,51.65,51.48,51.61,11864.0,51.6,51.65,51.48,51.61,11864.0
2018-06-27 12:20:00,51.6,51.61,51.46,51.52,7782.0,51.6,51.61,51.46,51.52,7782.0
2018-06-27 12:30:00,51.53,51.53,51.3,51.41,17262.0,51.53,51.53,51.3,51.41,17262.0
2018-06-27 12:40:00,51.39,51.39,51.2,51.38,30737.0,51.39,51.39,51.2,51.38,30737.0
2018-06-27 12:50:00,51.38,51.5,51.35,51.44,17698.0,51.38,51.5,51.35,51.44,17698.0
2018-06-27 13:00:00,51.42,51.51,51.32,51.37,17339.0,51.42,51.51,51.32,51.37,17339.0
2018-06-27 13:10:00,51.38,51.41,51.05,51.13,43609.0,51.38,51.41,51.05,51.13,43609.0
2018-06-27 13:20:00,51.12,51.42,51.12,51.33,21153.0,51.12,51.42,51.12,51.33,21153.0
2018-06-27 13:30:00,51.35,51.4,51.25,51.35,26879.0,51.35,51.4,51.25,51.35,26879.0
2018-06-27 13:40:00,51.34,51.47,51.31,51.31,11242.0,51.34,51.47,51.31,51.31,11242.0
2018-06-27 13:50:00,51.27,51.4,51.26,51.39,25219.0,51.27,51.4,51.26,51.39,25219.0
2018-06-27 14:00:00,51.37,51.47,51.26,51.26,13835.0,51.37,51.47,51.26,51.26,13835.0
2018-06-27 14:10:00,51.32,51.42,51.27,51.42,15768.0,51.32,51.42,51.27,51.42,15768.0
2018-06-27 14:20:00,51.4,51.48,51.38,51.41,12830.0,51.4,51.48,51.38,51.41,12830.0
2018-06-27 14:30:00,51.37,51.54,51.33,51.44,21639.0,51.37,51.54,51.33,51.44,21639.0
2018-06-27 14:40:00,51.47,51.54,51.43,51.47,11260.0,51.47,51.54,51.43,51.47,11260.0
2018-06-27 14:50:00,51.47,51.47,51.29,51.32,15598.0,51.47,51.47,51.29,51.32,15598.0
2018-06-27 15:00:00,51.29,51.37,51.24,51.28,19093.0,51.29,51.37,51.24,51.28,19093.0
2018-06-27 15:10:00,51.25,51.28,51.15,51.21,29635.0,51.25,51.28,51.15,51.21,29635.0
2018-06-27 15:20:00,51.22,51.37,51.14,51.35,19222.0,51.22,51.37,51.14,51.35,19222.0
2018-06-27 15:30:00,51.32,51.33,51.13,51.17,33037.0,51.32,51.33,51.13,51.17,33037.0
2018-06-27 15:40:00,51.14,51.26,51.03,51.04,87214.0,51.14,51.26,51.03,51.04,87214.0
2018-06-27 15:50:00,51.04,51.12,50.97,50.98,140349.0,51.04,51.12,50.97,50.98,140349.0
2018-06-28 09:30:00,50.8,51.12,50.57,50.75,91839.0,50.8,51.12,50.57,50.75,91839.0
2018-06-28 09:40:00,50.76,51.26,50.73,51.13,49828.0,50.76,51.26,50.73,51.13,49828.0
2018-06-28 09:50:00,51.12,51.4,50.98,51.32,25388.0,51.12,51.4,50.98,51.32,25388.0
2018-06-28 10:00:00,51.36,51.6,51.23,51.49,60280.0,51.36,51.6,51.23,51.49,60280.0
2018-06-28 10:10:00,51.44,51.52,51.25,51.48,42512.0,51.44,51.52,51.25,51.48,42512.0
2018-06-28 10:20:00,51.45,51.69,51.34,51.66,52902.0,51.45,51.69,51.34,51.66,52902.0
2018-06-28 10:30:00,51.62,51.62,51.29,51.39,32252.0,51.62,51.62,51.29,51.39,32252.0
2018-06-28 10:40:00,51.42,51.43,51.23,51.3,24225.0,51.42,51.43,51.23,51.3,24225.0
2018-06-28 10:50:00,51.29,51.55,51.25,51.45,45435.0,51.29,51.55,51.25,51.45,45435.0
2018-06-28 11:00:00,51.48,51.54,51.2,51.36,43047.0,51.48,51.54,51.2,51.36,43047.0
2018-06-28 11:10:00,51.39,51.46,51.03,51.09,53277.0,51.39,51.46,51.03,51.09,53277.0
2018-06-28 11:20:00,51.1,51.26,51.03,51.16,35143.0,51.1,51.26,51.03,51.16,35143.0
2018-06-28 11:30:00,51.17,51.3,51.15,51.27,29481.0,51.17,51.3,51.15,51.27,29481.0
2018-06-28 11:40:00,51.26,51.26,51.13,51.14,18913.0,51.26,51.26,51.13,51.14,18913.0
2018-06-28 11:50:00,51.14,51.25,51.05,51.23,26373.0,51.14,51.25,51.05,51.23,26373.0
2018-06-28 12:00:00,51.23,51.39,51.19,51.34,29069.0,51.23,51.39,51.19,51.34,29069.0
2018-06-28 12:10:00,51.34,51.46,51.28,51.4,19435.0,51.34,51.46,51.28,51.4,19435.0
2018-06-28 12:20:00,51.4,51.48,51.33,51.48,15320.0,51.4,51.48,51.33,51.48,15320.0
2018-06-28 12:30:00,51.49,51.49,51.3,51.38,11291.0,51.49,51.49,51.3,51.38,11291.0
2018-06-28 12:40:00,51.33,51.39,51.27,51.39,11487.0,51.33,51.39,51.27,51.39,11487.0
2018-06-28 12:50:00,51.38,51.45,51.37,51.43,10100.0,51.38,51.45,51.37,51.43,10100.0
2018-06-28 13:00:00,51.43,51.58,51.43,51.57,18754.0,51.43,51.58,51.43,51.57,18754.0
2018-06-28 13:10:00,51.57,51.69,51.52,51.62,20563.0,51.57,51.69,51.52,51.62,20563.0
2018-06-28 13:20:00,51.63,51.81,51.63,51.79,24439.0,51.63,51.81,51.63,51.79,24439.0
2018-06-28 13:30:00,51.82,51.89,51.77,51.79,22301.0,51.82,51.89,51.77,51.79,22301.0
2018-06-28 13:40:00,51.79,51.83,51.75,51.8,9879.0,51.79,51.83,51.75,51.8,9879.0
2018-06-28 13:50:00,51.8,52.0,51.78,52.0,26665.0,51.8,52.0,51.78,52.0,26665.0
2018-06-28 14:00:00,52.0,52.06,51.95,51.98,28748.0,52.0,52.06,51.95,51.98,28748.0
2018-06-28 14:10:00,51.94,51.97,51.77,51.85,21370.0,51.94,51.97,51.77,51.85,21370.0
2018-06-28 14:20:00,51.86,51.92,51.8,51.92,13967.0,51.86,51.92,51.8,51.92,13967.0
2018-06-28 14:30:00,51.9,51.95,51.85,51.92,24310.0,51.9,51.95,51.85,51.92,24310.0
2018-06-28 14:40:00,51.94,51.99,51.89,51.96,11088.0,51.94,51.99,51.89,51.96,11088.0
2018-06-28 14:50:00,51.96,52.09,51.96,52.09,23606.0,51.96,52.09,51.96,52.09,23606.0
2018-06-28 15:00:00,52.08,52.24,52.05,52.23,65677.0,52.08,52.24,52.05,52.23,65677.0
2018-06-28 15:10:00,52.21,52.34,52.21,52.31,41286.0,52.21,52.34,52.21,52.31,41286.0
2018-06-28 15:20:00,52.31,52.38,52.21,52.3,24832.0,52.31,52.38,52.21,52.3,24832.0
2018-06-28 15:30:00,52.29,52.29,52.05,52.15,56799.0,52.29,52.29,52.05,52.15,56799.0
2018-06-28 15:40:00,52.14,52.16,52.05,52.09,52123.0,52.14,52.16,52.05,52.09,52123.0
2018-06-28 15:50:00,52.09,52.18,52.06,52.12,119231.0,52.09,52.18,52.06,52.12,119231.0
2018-06-29 09:30:00,52.25,52.5,52.25,52.25,75267.0,52.25,52.5,52.25,52.25,75267.0
2018-06-29 09:40:00,52.25,52.93,52.25,52.81,97150.0,52.25,52.93,52.25,52.81,97150.0
2018-06-29 09:50:00,52.74,52.85,52.57,52.83,55711.0,52.74,52.85,52.57,52.83,55711.0
2018-06-29 10:00:00,52.78,52.96,52.7,52.87,33169.0,52.78,52.96,52.7,52.87,33169.0
2018-06-29 10:10:00,52.83,52.86,52.67,52.76,41877.0,52.83,52.86,52.67,52.76,41877.0
2018-06-29 10:20:00,52.79,52.94,52.69,52.8,42485.0,52.79,52.94,52.69,52.8,42485.0
2018-06-29 10:30:00,52.79,52.85,52.72,52.78,22215.0,52.79,52.85,52.72,52.78,22215.0
2018-06-29 10:40:00,52.76,52.76,52.62,52.76,16497.0,52.76,52.76,52.62,52.76,16497.0
2018-06-29 10:50:00,52.75,52.89,52.71,52.86,21376.0,52.75,52.89,52.71,52.86,21376.0
2018-06-29 11:00:00,52.87,53.12,52.86,53.07,63084.0,52.87,53.12,52.86,53.07,63084.0
2018-06-29 11:10:00,53.09,53.13,52.9,53.03,19495.0,53.09,53.13,52.9,53.03,19495.0
2018-06-29 11:20:00,53.05,53.1,52.98,53.09,36456.0,53.05,53.1,52.98,53.09,36456.0
2018-06-29 11:30:00,53.05,53.09,52.96,53.02,35071.0,53.05,53.09,52.96,53.02,35071.0
2018-06-29 11:40:00,53.0,53.05,52.85,52.88,45369.0,53.0,53.05,52.85,52.88,45369.0
2018-06-29 11:50:00,52.89,52.91,52.8,52.84,50464.0,52.89,52.91,52.8,52.84,50464.0
2018-06-29 12:00:00,52.83,52.88,52.65,52.68,43706.0,52.83,52.88,52.65,52.68,43706.0
2018-06-29 12:10:00,52.68,52.68,52.53,52.56,46830.0,52.68,52.68,52.53,52.56,46830.0
2018-06-29 12:20:00,52.55,52.76,52.4,52.6,32482.0,52.55,52.76,52.4,52.6,32482.0
2018-06-29 12:30:00,52.62,52.67,52.41,52.67,42511.0,52.62,52.67,52.41,52.67,42511.0
2018-06-29 12:40:00,52.65,52.7,52.6,52.65,29406.0,52.65,52.7,52.6,52.65,29406.0
2018-06-29 12:50:00,52.65,52.68,52.37,52.38,15305.0,52.65,52.68,52.37,52.38,15305.0
2018-06-29 13:00:00,52.42,52.47,52.36,52.47,9659.0,52.42,52.47,52.36,52.47,9659.0
2018-06-29 13:10:00,52.47,52.52,52.38,52.42,18725.0,52.47,52.52,52.38,52.42,18725.0
2018-06-29 13:20:00,52.42,52.43,52.33,52.4,13910.0,52.42,52.43,52.33,52.4,13910.0
2018-06-29 13:30:00,52.38,52.41,52.31,52.31,12222.0,52.38,52.41,52.31,52.31,12222.0
2018-06-29 13:40:00,52.32,52.42,52.31,52.39,11073.0,52.32,52.42,52.31,52.39,11073.0
2018-06-29 13:50:00,52.4,52.47,52.38,52.45,23998.0,52.4,52.47,52.38,52.45,23998.0
2018-06-29 14:00:00,52.45,52.58,52.44,52.58,24479.0,52.45,52.58,52.44,52.58,24479.0
2018-06-29 14:10:00,52.58,52.59,52.48,52.54,18619.0,52.58,52.59,52.48,52.54,18619.0
2018-06-29 14:20:00,52.53,52.7,52.51,52.58,33193.0,52.53,52.7,52.51,52.58,33193.0
2018-06-29 14:30:00,52.56,52.65,52.52,52.56,13435.0,52.56,52.65,52.52,52.56,13435.0
2018-06-29 14:40:00,52.55,52.71,52.53,52.71,18040.0,52.55,52.71,52.53,52.71,18040.0
2018-06-29 14:50:00,52.72,52.77,52.64,52.74,24504.0,52.72,52.77,52.64,52.74,24504.0
2018-06-29 15:00:00,52.75,52.82,52.67,52.75,53573.0,52.75,52.82,52.67,52.75,53573.0
2018-06-29 15:10:00,52.73,52.74,52.63,52.66,40735.0,52.73,52.74,52.63,52.66,40735.0
2018-06-29 15:20:00,52.65,52.76,52.64,52.71,73246.0,52.65,52.76,52.64,52.71,73246.0
2018-06-29 15:30:00,52.7,52.8,52.68,52.68,114776.0,52.7,52.8,52.68,52.68,114776.0
2018-06-29 15:40:00,52.71,52.78,52.69,52.75,82049.0,52.71,52.78,52.69,52.75,82049.0
2018-06-29 15:50:00,52.75,52.8,52.65,52.66,191065.0,52.75,52.8,52.65,52.66,191065.0
2018-07-02 09:30:00,52.28,52.72,51.7,52.7,119791.0,52.28,52.72,51.7,52.7,119791.0
2018-07-02 09:40:00,52.68,52.71,52.18,52.43,37300.0,52.68,52.71,52.18,52.43,37300.0
2018-07-02 09:50:00,52.37,52.8,52.32,52.73,49334.0,52.37,52.8,52.32,52.73,49334.0
2018-07-02 10:00:00,52.71,53.4,52.68,53.34,165448.0,52.71,53.4,52.68,53.34,165448.0
2018-07-02 10:10:00,53.32,53.49,53.12,53.44,48326.0,53.32,53.49,53.12,53.44,48326.0
2018-07-02 10:20:00,53.41,53.77,53.26,53.74,106455.0,53.41,53.77,53.26,53.74,106455.0
2018-07-02 10:30:00,53.74,54.24,53.69,54.15,683301.0,53.74,54.24,53.69,54.15,683301.0
2018-07-02 10:40:00,54.13,54.25,53.63,53.68,84256.0,54.13,54.25,53.63,53.68,84256.0
2018-07-02 10:50:00,53.69,53.94,53.69,53.79,119789.0,53.69,53.94,53.69,53.79,119789.0
2018-07-02 11:00:00,53.79,53.91,53.37,53.46,82520.0,53.79,53.91,53.37,53.46,82520.0
2018-07-02 11:10:00,53.5,53.5,53.04,53.26,79696.0,53.5,53.5,53.04,53.26,79696.0
2018-07-02 11:20:00,53.25,53.26,53.04,53.16,72578.0,53.25,53.26,53.04,53.16,72578.0
2018-07-02 11:30:00,53.15,53.15,52.85,53.08,63047.0,53.15,53.15,52.85,53.08,63047.0
2018-07-02 11:40:00,53.04,53.06,52.85,52.93,34893.0,53.04,53.06,52.85,52.93,34893.0
2018-07-02 11:50:00,52.9,53.09,52.9,53.09,49322.0,52.9,53.09,52.9,53.09,49322.0
2018-07-02 12:00:00,53.09,53.1,52.85,52.86,35427.0,53.09,53.1,52.85,52.86,35427.0
2018-07-02 12:10:00,52.88,52.94,52.8,52.93,23649.0,52.88,52.94,52.8,52.93,23649.0
2018-07-02 12:20:00,52.94,53.02,52.78,52.8,28272.0,52.94,53.02,52.78,52.8,28272.0
2018-07-02 12:30:00,52.79,52.79,52.68,52.74,23620.0,52.79,52.79,52.68,52.74,23620.0
2018-07-02 12:40:00,52.78,52.92,52.77,52.8,22535.0,52.78,52.92,52.77,52.8,22535.0
2018-07-02 12:50:00,52.77,53.0,52.77,52.92,21987.0,52.77,53.0,52.77,52.92,21987.0
2018-07-02 13:00:00,52.92,52.96,52.88,52.94,12980.0,52.92,52.96,52.88,52.94,12980.0
2018-07-02 13:10:00,52.94,53.02,52.81,53.01,19179.0,52.94,53.02,52.81,53.01,19179.0
2018-07-02 13:20:00,53.0,53.23,52.97,53.08,25982.0,53.0,53.23,52.97,53.08,25982.0
2018-07-02 13:30:00,53.06,53.08,52.86,52.88,17937.0,53.06,53.08,52.86,52.88,17937.0
2018-07-02 13:40:00,52.9,52.97,52.89,52.96,15652.0,52.9,52.97,52.89,52.96,15652.0
2018-07-02 13:50:00,52.96,53.01,52.84,52.84,22715.0,52.96,53.01,52.84,52.84,22715.0
2018-07-02 14:00:00,52.81,52.97,52.74,52.84,32320.0,52.81,52.97,52.74,52.84,32320.0
2018-07-02 14:10:00,52.83,52.92,52.8,52.86,24783.0,52.83,52.92,52.8,52.86,24783.0
2018-07-02 14:20:00,52.84,52.84,52.72,52.79,24265.0,52.84,52.84,52.72,52.79,24265.0
2018-07-02 14:30:00,52.8,52.83,52.7,52.73,28856.0,52.8,52.83,52.7,52.73,28856.0
2018-07-02 14:40:00,52.73,52.75,52.59,52.61,35473.0,52.73,52.75,52.59,52.61,35473.0
2018-07-02 14:50:00,52.61,52.67,52.56,52.63,22073.0,52.61,52.67,52.56,52.63,22073.0
2018-07-02 15:00:00,52.63,52.74,52.55,52.71,36996.0,52.63,52.74,52.55,52.71,36996.0
2018-07-02 15:10:00,52.71,52.82,52.7,52.82,25627.0,52.71,52.82,52.7,52.82,25627.0
2018-07-02 15:20:00,52.82,52.85,52.75,52.84,26344.0,52.82,52.85,52.75,52.84,26344.0
2018-07-02 15:30:00,52.84,52.95,52.8,52.95,32863.0,52.84,52.95,52.8,52.95,32863.0
2018-07-02 15:40:00,52.95,53.01,52.92,53.0,61941.0,52.95,53.01,52.92,53.0,61941.0
2018-07-02 15:50:00,53.0,53.08,52.96,53.05,142824.0,53.0,53.08,52.96,53.05,142824.0
2018-07-03 09:30:00,53.37,53.68,52.77,52.96,110760.0,53.37,53.68,52.77,52.96,110760.0
2018-07-03 09:40:00,52.99,53.24,52.63,52.68,50611.0,52.99,53.24,52.63,52.68,50611.0
2018-07-03 09:50:00,52.67,52.9,52.6,52.9,45469.0,52.67,52.9,52.6,52.9,45469.0
2018-07-03 10:00:00,52.9,53.15,52.78,52.97,62686.0,52.9,53.15,52.78,52.97,62686.0
2018-07-03 10:10:00,52.98,53.21,52.98,53.04,25341.0,52.98,53.21,52.98,53.04,25341.0
2018-07-03 10:20:00,53.02,53.02,52.71,52.85,40261.0,53.02,53.02,52.71,52.85,40261.0
2018-07-03 10:30:00,52.85,52.88,52.71,52.78,44671.0,52.85,52.88,52.71,52.78,44671.0
2018-07-03 10:40:00,52.77,52.83,52.68,52.69,28145.0,52.77,52.83,52.68,52.69,28145.0
2018-07-03 10:50:00,52.69,52.74,52.51,52.61,49124.0,52.69,52.74,52.51,52.61,49124.0
2018-07-03 11:00:00,52.59,52.98,52.59,52.86,50224.0,52.59,52.98,52.59,52.86,50224.0
2018-07-03 11:10:00,52.82,53.07,52.77,53.07,16628.0,52.82,53.07,52.77,53.07,16628.0
2018-07-03 11:20:00,53.07,53.14,52.98,53.04,33215.0,53.07,53.14,52.98,53.04,33215.0
2018-07-03 11:30:00,53.05,53.1,53.03,53.04,10168.0,53.05,53.1,53.03,53.04,10168.0
2018-07-03 11:40:00,53.02,53.02,52.87,52.89,18951.0,53.02,53.02,52.87,52.89,18951.0
2018-07-03 11:50:00,52.9,52.9,52.63,52.65,28828.0,52.9,52.9,52.63,52.65,28828.0
2018-07-03 12:00:00,52.66,52.7,52.51,52.62,26020.0,52.66,52.7,52.51,52.62,26020.0
2018-07-03 12:10:00,52.64,52.66,52.38,52.41,56834.0,52.64,52.66,52.38,52.41,56834.0
2018-07-03 12:20:00,52.41,52.49,52.36,52.39,30773.0,52.41,52.49,52.36,52.39,30773.0
2018-07-03 12:30:00,52.4,52.42,52.18,52.29,59154.0,52.4,52.42,52.18,52.29,59154.0
2018-07-03 12:40:00,52.28,52.52,52.24,52.34,32199.0,52.28,52.52,52.24,52.34,32199.0
2018-07-03 12:50:00,52.34,52.42,52.31,52.33,48458.0,52.34,52.42,52.31,52.33,48458.0
2018-07-05 09:30:00,52.51,52.59,51.77,52.09,126787.0,52.51,52.59,51.77,52.09,126787.0
2018-07-05 09:40:00,52.09,52.24,51.91,51.93,42690.0,52.09,52.24,51.91,51.93,42690.0
2018-07-05 09:50:00,51.95,52.4,51.88,52.29,39115.0,51.95,52.4,51.88,52.29,39115.0
2018-07-05 10:00:00,52.3,52.47,52.22,52.27,26488.0,52.3,52.47,52.22,52.27,26488.0
2018-07-05 10:10:00,52.27,52.32,52.11,52.16,23351.0,52.27,52.32,52.11,52.16,23351.0
2018-07-05 10:20:00,52.11,52.14,51.85,51.95,33934.0,52.11,52.14,51.85,51.95,33934.0
2018-07-05 10:30:00,51.93,51.96,51.79,51.84,16517.0,51.93,51.96,51.79,51.84,16517.0
2018-07-05 10:40:00,51.83,52.09,51.8,52.04,39981.0,51.83,52.09,51.8,52.04,39981.0
2018-07-05 10:50:00,52.02,52.11,51.9,52.08,20762.0,52.02,52.11,51.9,52.08,20762.0
2018-07-05 11:00:00,52.03,52.23,51.94,52.11,37507.0,52.03,52.23,51.94,52.11,37507.0
2018-07-05 11:10:00,52.17,52.28,52.09,52.28,31298.0,52.17,52.28,52.09,52.28,31298.0
2018-07-05 11:20:00,52.27,52.47,52.22,52.4,20181.0,52.27,52.47,52.22,52.4,20181.0
2018-07-05 11:30:00,52.44,52.67,52.4,52.46,27908.0,52.44,52.67,52.4,52.46,27908.0
2018-07-05 11:40:00,52.5,52.66,52.48,52.61,9702.0,52.5,52.66,52.48,52.61,9702.0
2018-07-05 11:50:00,52.61,52.66,52.46,52.55,19800.0,52.61,52.66,52.46,52.55,19800.0
2018-07-05 12:00:00,52.55,52.82,52.52,52.67,32573.0,52.55,52.82,52.52,52.67,32573.0
2018-07-05 12:10:00,52.65,52.86,52.64,52.81,22066.0,52.65,52.86,52.64,52.81,22066.0
2018-07-05 12:20:00,52.83,52.87,52.76,52.85,13509.0,52.83,52.87,52.76,52.85,13509.0
2018-07-05 12:30:00,52.85,52.88,52.8,52.81,14398.0,52.85,52.88,52.8,52.81,14398.0
2018-07-05 12:40:00,52.83,52.93,52.83,52.88,15035.0,52.83,52.93,52.83,52.88,15035.0
2018-07-05 12:50:00,52.89,53.12,52.89,53.12,29941.0,52.89,53.12,52.89,53.12,29941.0
2018-07-05 13:00:00,53.12,53.15,53.02,53.06,18510.0,53.12,53.15,53.02,53.06,18510.0
2018-07-05 13:10:00,53.07,53.2,53.07,53.16,11965.0,53.07,53.2,53.07,53.16,11965.0
2018-07-05 13:20:00,53.15,53.18,53.05,53.05,12938.0,53.15,53.18,53.05,53.05,12938.0
2018-07-05 13:30:00,53.06,53.15,53.06,53.11,16073.0,53.06,53.15,53.06,53.11,16073.0
2018-07-05 13:40:00,53.12,53.23,53.09,53.12,21706.0,53.12,53.23,53.09,53.12,21706.0
2018-07-05 13:50:00,53.11,53.15,53.03,53.06,10664.0,53.11,53.15,53.03,53.06,10664.0
2018-07-05 14:00:00,53.09,53.23,53.08,53.1,14979.0,53.09,53.23,53.08,53.1,14979.0
2018-07-05 14:10:00,53.08,53.1,52.98,53.06,26234.0,53.08,53.1,52.98,53.06,26234.0
2018-07-05 14:20:00,53.07,53.19,53.01,53.16,12232.0,53.07,53.19,53.01,53.16,12232.0
2018-07-05 14:30:00,53.19,53.35,53.18,53.29,24081.0,53.19,53.35,53.18,53.29,24081.0
2018-07-05 14:40:00,53.27,53.3,53.22,53.29,15104.0,53.27,53.3,53.22,53.29,15104.0
2018-07-05 14:50:00,53.3,53.33,53.17,53.23,22537.0,53.3,53.33,53.17,53.23,22537.0
2018-07-05 15:00:00,53.2,53.25,53.12,53.19,16711.0,53.2,53.25,53.12,53.19,16711.0
2018-07-05 15:10:00,53.2,53.2,53.15,53.2,12913.0,53.2,53.2,53.15,53.2,12913.0
2018-07-05 15:20:00,53.19,53.23,53.15,53.23,15958.0,53.19,53.23,53.15,53.23,15958.0
2018-07-05 15:30:00,53.22,53.3,53.22,53.28,25648.0,53.22,53.3,53.22,53.28,25648.0
2018-07-05 15:40:00,53.28,53.31,53.19,53.2,53942.0,53.28,53.31,53.19,53.2,53942.0
2018-07-05 15:50:00,53.19,53.31,53.16,53.3,157426.0,53.19,53.31,53.16,53.3,157426.0
2018-07-06 09:30:00,53.3,53.45,52.67,53.45,57851.0,53.3,53.45,52.67,53.45,57851.0
2018-07-06 09:40:00,53.45,53.56,53.11,53.32,28773.0,53.45,53.56,53.11,53.32,28773.0
2018-07-06 09:50:00,53.35,53.64,53.31,53.35,40575.0,53.35,53.64,53.31,53.35,40575.0
2018-07-06 10:00:00,53.39,53.55,53.2,53.4,44240.0,53.39,53.55,53.2,53.4,44240.0
2018-07-06 10:10:00,53.4,53.63,53.36,53.44,41358.0,53.4,53.63,53.36,53.44,41358.0
2018-07-06 10:20:00,53.43,53.5,53.21,53.5,27980.0,53.43,53.5,53.21,53.5,27980.0
2018-07-06 10:30:00,53.51,53.64,53.45,53.62,31931.0,53.51,53.64,53.45,53.62,31931.0
2018-07-06 10:40:00,53.63,53.9,53.59,53.81,30501.0,53.63,53.9,53.59,53.81,30501.0
2018-07-06 10:50:00,53.78,53.78,53.61,53.78,22493.0,53.78,53.78,53.61,53.78,22493.0
2018-07-06 11:00:00,53.8,53.87,53.67,53.87,17639.0,53.8,53.87,53.67,53.87,17639.0
2018-07-06 11:10:00,53.88,53.88,53.66,53.66,16029.0,53.88,53.88,53.66,53.66,16029.0
2018-07-06 11:20:00,53.67,53.83,53.63,53.82,16976.0,53.67,53.83,53.63,53.82,16976.0
2018-07-06 11:30:00,53.84,53.84,53.74,53.75,11982.0,53.84,53.84,53.74,53.75,11982.0
2018-07-06 11:40:00,53.75,53.94,53.74,53.87,21272.0,53.75,53.94,53.74,53.87,21272.0
2018-07-06 11:50:00,53.84,53.93,53.83,53.87,32394.0,53.84,53.93,53.83,53.87,32394.0
2018-07-06 12:00:00,53.88,53.97,53.84,53.94,10127.0,53.88,53.97,53.84,53.94,10127.0
2018-07-06 12:10:00,53.91,54.2,53.9,54.18,116254.0,53.91,54.2,53.9,54.18,116254.0
2018-07-06 12:20:00,54.18,54.24,54.0,54.08,50289.0,54.18,54.24,54.0,54.08,50289.0
2018-07-06 12:30:00,54.13,54.17,54.04,54.17,35577.0,54.13,54.17,54.04,54.17,35577.0
2018-07-06 12:40:00,54.15,54.17,54.02,54.07,18075.0,54.15,54.17,54.02,54.07,18075.0
2018-07-06 12:50:00,54.08,54.21,54.06,54.17,35387.0,54.08,54.21,54.06,54.17,35387.0
2018-07-06 13:00:00,54.17,54.22,54.14,54.2,20655.0,54.17,54.22,54.14,54.2,20655.0
2018-07-06 13:10:00,54.2,54.27,54.19,54.21,28673.0,54.2,54.27,54.19,54.21,28673.0
2018-07-06 13:20:00,54.19,54.32,54.19,54.29,26095.0,54.19,54.32,54.19,54.29,26095.0
2018-07-06 13:30:00,54.32,54.34,54.28,54.3,20038.0,54.32,54.34,54.28,54.3,20038.0
2018-07-06 13:40:00,54.31,54.35,54.3,54.31,20387.0,54.31,54.35,54.3,54.31,20387.0
2018-07-06 13:50:00,54.3,54.44,54.3,54.42,21310.0,54.3,54.44,54.3,54.42,21310.0
2018-07-06 14:00:00,54.42,54.53,54.37,54.53,43231.0,54.42,54.53,54.37,54.53,43231.0
2018-07-06 14:10:00,54.54,54.54,54.49,54.51,12822.0,54.54,54.54,54.49,54.51,12822.0
2018-07-06 14:20:00,54.51,54.6,54.5,54.6,25733.0,54.51,54.6,54.5,54.6,25733.0
2018-07-06 14:30:00,54.61,54.61,54.43,54.45,26733.0,54.61,54.61,54.43,54.45,26733.0
2018-07-06 14:40:00,54.43,54.62,54.42,54.57,26196.0,54.43,54.62,54.42,54.57,26196.0
2018-07-06 14:50:00,54.58,54.72,54.55,54.68,29951.0,54.58,54.72,54.55,54.68,29951.0
2018-07-06 15:00:00,54.67,54.74,54.52,54.52,18923.0,54.67,54.74,54.52,54.52,18923.0
2018-07-06 15:10:00,54.52,54.59,54.5,54.53,9605.0,54.52,54.59,54.5,54.53,9605.0
2018-07-06 15:20:00,54.55,54.68,54.49,54.62,26094.0,54.55,54.68,54.49,54.62,26094.0
2018-07-06 15:30:00,54.62,54.65,54.5,54.56,32462.0,54.62,54.65,54.5,54.56,32462.0
2018-07-06 15:40:00,54.54,54.58,54.48,54.51,72349.0,54.54,54.58,54.48,54.51,72349.0
2018-07-06 15:50:00,54.53,54.58,54.48,54.53,129153.0,54.53,54.58,54.48,54.53,129153.0
2018-07-09 09:30:00,54.69,54.92,53.81,53.91,127586.0,54.69,54.92,53.81,53.91,127586.0
2018-07-09 09:40:00,53.91,54.13,53.53,53.79,113924.0,53.91,54.13,53.53,53.79,113924.0
2018-07-09 09:50:00,53.83,53.93,53.52,53.68,69524.0,53.83,53.93,53.52,53.68,69524.0
2018-07-09 10:00:00,53.69,53.84,53.43,53.52,81960.0,53.69,53.84,53.43,53.52,81960.0
2018-07-09 10:10:00,53.52,53.63,53.3,53.61,121692.0,53.52,53.63,53.3,53.61,121692.0
2018-07-09 10:20:00,53.61,54.04,53.61,53.89,56544.0,53.61,54.04,53.61,53.89,56544.0
2018-07-09 10:30:00,53.83,54.19,53.76,54.07,41508.0,53.83,54.19,53.76,54.07,41508.0
2018-07-09 10:40:00,54.07,54.6,53.97,54.2,63364.0,54.07,54.6,53.97,54.2,63364.0
2018-07-09 10:50:00,54.22,54.37,54.22,54.31,15320.0,54.22,54.37,54.22,54.31,15320.0
2018-07-09 11:00:00,54.31,54.4,54.25,54.32,19512.0,54.31,54.4,54.25,54.32,19512.0
2018-07-09 11:10:00,54.34,54.49,54.28,54.44,28178.0,54.34,54.49,54.28,54.44,28178.0
2018-07-09 11:20:00,54.45,54.58,54.27,54.29,19450.0,54.45,54.58,54.27,54.29,19450.0
2018-07-09 11:30:00,54.27,54.51,54.19,54.46,35264.0,54.27,54.51,54.19,54.46,35264.0
2018-07-09 11:40:00,54.42,54.53,54.34,54.45,55399.0,54.42,54.53,54.34,54.45,55399.0
2018-07-09 11:50:00,54.45,54.47,54.24,54.25,39546.0,54.45,54.47,54.24,54.25,39546.0
2018-07-09 12:00:00,54.26,54.3,54.1,54.21,41043.0,54.26,54.3,54.1,54.21,41043.0
2018-07-09 12:10:00,54.18,54.21,54.12,54.14,14976.0,54.18,54.21,54.12,54.14,14976.0
2018-07-09 12:20:00,54.14,54.24,54.12,54.14,45663.0,54.14,54.24,54.12,54.14,45663.0
2018-07-09 12:30:00,54.15,54.29,54.15,54.29,22956.0,54.15,54.29,54.15,54.29,22956.0
2018-07-09 12:40:00,54.3,54.32,54.26,54.27,6428.0,54.3,54.32,54.26,54.27,6428.0
2018-07-09 12:50:00,54.29,54.34,54.27,54.31,13945.0,54.29,54.34,54.27,54.31,13945.0
2018-07-09 13:00:00,54.31,54.38,54.31,54.34,17822.0,54.31,54.38,54.31,54.34,17822.0
2018-07-09 13:10:00,54.34,54.49,54.33,54.48,12779.0,54.34,54.49,54.33,54.48,12779.0
2018-07-09 13:20:00,54.48,54.64,54.47,54.61,14615.0,54.48,54.64,54.47,54.61,14615.0
2018-07-09 13:30:00,54.61,54.65,54.6,54.61,13782.0,54.61,54.65,54.6,54.61,13782.0
2018-07-09 13:40:00,54.6,54.66,54.54,54.66,30495.0,54.6,54.66,54.54,54.66,30495.0
2018-07-09 13:50:00,54.65,54.75,54.64,54.73,25021.0,54.65,54.75,54.64,54.73,25021.0
2018-07-09 14:00:00,54.73,54.9,54.72,54.88,33124.0,54.73,54.9,54.72,54.88,33124.0
2018-07-09 14:10:00,54.87,54.88,54.81,54.83,10820.0,54.87,54.88,54.81,54.83,10820.0
2018-07-09 14:20:00,54.82,54.84,54.72,54.75,16652.0,54.82,54.84,54.72,54.75,16652.0
2018-07-09 14:30:00,54.75,54.81,54.62,54.65,25814.0,54.75,54.81,54.62,54.65,25814.0
2018-07-09 14:40:00,54.66,54.83,54.64,54.82,19185.0,54.66,54.83,54.64,54.82,19185.0
2018-07-09 14:50:00,54.81,54.85,54.74,54.75,16987.0,54.81,54.85,54.74,54.75,16987.0
2018-07-09 15:00:00,54.75,54.75,54.64,54.71,14487.0,54.75,54.75,54.64,54.71,14487.0
2018-07-09 15:10:00,54.7,54.71,54.62,54.62,14789.0,54.7,54.71,54.62,54.62,14789.0
2018-07-09 15:20:00,54.62,54.62,54.55,54.62,32139.0,54.62,54.62,54.55,54.62,32139.0
2018-07-09 15:30:00,54.63,54.78,54.62,54.74,27974.0,54.63,54.78,54.62,54.74,27974.0
2018-07-09 15:40:00,54.75,54.87,54.73,54.87,54274.0,54.75,54.87,54.73,54.87,54274.0
2018-07-09 15:50:00,54.88,54.88,54.74,54.83,93112.0,54.88,54.88,54.74,54.83,93112.0
2018-07-10 09:30:00,55.04,55.35,54.9,55.25,82820.0,55.04,55.35,54.9,55.25,82820.0
2018-07-10 09:40:00,55.27,55.27,54.95,54.95,45141.0,55.27,55.27,54.95,54.95,45141.0
2018-07-10 09:50:00,54.95,55.11,54.89,55.02,43883.0,54.95,55.11,54.89,55.02,43883.0
2018-07-10 10:00:00,55.03,55.29,54.99,55.21,42319.0,55.03,55.29,54.99,55.21,42319.0
2018-07-10 10:10:00,55.21,55.25,55.05,55.2,15608.0,55.21,55.25,55.05,55.2,15608.0
2018-07-10 10:20:00,55.2,55.39,55.12,55.27,70803.0,55.2,55.39,55.12,55.27,70803.0
2018-07-10 10:30:00,55.32,55.37,55.23,55.29,67864.0,55.32,55.37,55.23,55.29,67864.0
2018-07-10 10:40:00,55.28,55.38,55.13,55.19,32427.0,55.28,55.38,55.13,55.19,32427.0
2018-07-10 10:50:00,55.2,55.3,55.11,55.14,31804.0,55.2,55.3,55.11,55.14,31804.0
2018-07-10 11:00:00,55.14,55.22,55.09,55.21,23468.0,55.14,55.22,55.09,55.21,23468.0
2018-07-10 11:10:00,55.23,55.25,55.12,55.17,34960.0,55.23,55.25,55.12,55.17,34960.0
2018-07-10 11:20:00,55.15,55.19,55.08,55.19,17903.0,55.15,55.19,55.08,55.19,17903.0
2018-07-10 11:30:00,55.17,55.51,55.15,55.47,46847.0,55.17,55.51,55.15,55.47,46847.0
2018-07-10 11:40:00,55.5,55.59,55.46,55.51,30791.0,55.5,55.59,55.46,55.51,30791.0
2018-07-10 11:50:00,55.51,55.55,55.45,55.48,11294.0,55.51,55.55,55.45,55.48,11294.0
2018-07-10 12:00:00,55.5,55.56,55.43,55.5,19254.0,55.5,55.56,55.43,55.5,19254.0
2018-07-10 12:10:00,55.51,55.52,55.44,55.45,7741.0,55.51,55.52,55.44,55.45,7741.0
2018-07-10 12:20:00,55.44,55.5,55.36,55.5,14040.0,55.44,55.5,55.36,55.5,14040.0
2018-07-10 12:30:00,55.47,55.48,55.34,55.44,11464.0,55.47,55.48,55.34,55.44,11464.0
2018-07-10 12:40:00,55.44,55.44,55.39,55.41,5703.0,55.44,55.44,55.39,55.41,5703.0
2018-07-10 12:50:00,55.41,55.48,55.36,55.48,10774.0,55.41,55.48,55.36,55.48,10774.0
2018-07-10 13:00:00,55.48,55.5,55.37,55.47,18428.0,55.48,55.5,55.37,55.47,18428.0
2018-07-10 13:10:00,55.45,55.5,55.36,55.37,25612.0,55.45,55.5,55.36,55.37,25612.0
2018-07-10 13:20:00,55.36,55.45,55.35,55.44,14074.0,55.36,55.45,55.35,55.44,14074.0
2018-07-10 13:30:00,55.46,55.46,55.41,55.44,4302.0,55.46,55.46,55.41,55.44,4302.0
2018-07-10 13:40:00,55.43,55.45,55.31,55.31,20997.0,55.43,55.45,55.31,55.31,20997.0
2018-07-10 13:50:00,55.33,55.33,55.27,55.32,11454.0,55.33,55.33,55.27,55.32,11454.0
2018-07-10 14:00:00,55.34,55.4,55.26,55.39,12553.0,55.34,55.4,55.26,55.39,12553.0
2018-07-10 14:10:00,55.4,55.45,55.39,55.45,8529.0,55.4,55.45,55.39,55.45,8529.0
2018-07-10 14:20:00,55.46,55.6,55.42,55.57,20924.0,55.46,55.6,55.42,55.57,20924.0
2018-07-10 14:30:00,55.56,55.75,55.56,55.66,102726.0,55.56,55.75,55.56,55.66,102726.0
2018-07-10 14:40:00,55.64,55.71,55.6,55.71,16960.0,55.64,55.71,55.6,55.71,16960.0
2018-07-10 14:50:00,55.69,55.7,55.59,55.62,26287.0,55.69,55.7,55.59,55.62,26287.0
2018-07-10 15:00:00,55.62,55.67,55.53,55.55,35549.0,55.62,55.67,55.53,55.55,35549.0
2018-07-10 15:10:00,55.55,55.62,55.54,55.62,11646.0,55.55,55.62,55.54,55.62,11646.0
2018-07-10 15:20:00,55.62,55.65,55.51,55.53,22263.0,55.62,55.65,55.51,55.53,22263.0
2018-07-10 15:30:00,55.54,55.55,55.41,55.41,34865.0,55.54,55.55,55.41,55.41,34865.0
2018-07-10 15:40:00,55.41,55.42,55.23,55.26,44866.0,55.41,55.42,55.23,55.26,44866.0
2018-07-10 15:50:00,55.27,55.3,55.14,55.23,92772.0,55.27,55.3,55.14,55.23,92772.0
2018-07-11 09:30:00,54.66,54.66,53.97,54.4,91331.0,54.66,54.66,53.97,54.4,91331.0
2018-07-11 09:40:00,54.38,54.49,54.09,54.37,38015.0,54.38,54.49,54.09,54.37,38015.0
2018-07-11 09:50:00,54.33,54.48,54.26,54.37,20308.0,54.33,54.48,54.26,54.37,20308.0
2018-07-11 10:00:00,54.44,54.75,54.44,54.7,20313.0,54.44,54.75,54.44,54.7,20313.0
2018-07-11 10:10:00,54.67,54.8,54.45,54.7,18112.0,54.67,54.8,54.45,54.7,18112.0
2018-07-11 10:20:00,54.71,54.71,54.42,54.54,19097.0,54.71,54.71,54.42,54.54,19097.0
2018-07-11 10:30:00,54.56,54.66,54.41,54.57,32490.0,54.56,54.66,54.41,54.57,32490.0
2018-07-11 10:40:00,54.54,54.54,54.3,54.32,12580.0,54.54,54.54,54.3,54.32,12580.0
2018-07-11 10:50:00,54.32,54.57,54.32,54.56,32101.0,54.32,54.57,54.32,54.56,32101.0
2018-07-11 11:00:00,54.53,54.55,54.44,54.46,10325.0,54.53,54.55,54.44,54.46,10325.0
2018-07-11 11:10:00,54.48,54.54,54.36,54.54,16319.0,54.48,54.54,54.36,54.54,16319.0
2018-07-11 11:20:00,54.54,54.63,54.47,54.56,24129.0,54.54,54.63,54.47,54.56,24129.0
2018-07-11 11:30:00,54.53,54.53,54.37,54.45,8595.0,54.53,54.53,54.37,54.45,8595.0
2018-07-11 11:40:00,54.45,54.48,54.3,54.31,8139.0,54.45,54.48,54.3,54.31,8139.0
2018-07-11 11:50:00,54.37,54.38,54.29,54.29,9279.0,54.37,54.38,54.29,54.29,9279.0
2018-07-11 12:00:00,54.28,54.47,54.25,54.42,12455.0,54.28,54.47,54.25,54.42,12455.0
2018-07-11 12:10:00,54.45,54.57,54.45,54.52,9800.0,54.45,54.57,54.45,54.52,9800.0
2018-07-11 12:20:00,54.53,54.57,54.48,54.57,11159.0,54.53,54.57,54.48,54.57,11159.0
2018-07-11 12:30:00,54.58,54.79,54.58,54.69,8737.0,54.58,54.79,54.58,54.69,8737.0
2018-07-11 12:40:00,54.69,54.7,54.63,54.66,7388.0,54.69,54.7,54.63,54.66,7388.0
2018-07-11 12:50:00,54.62,54.67,54.49,54.55,6100.0,54.62,54.67,54.49,54.55,6100.0
2018-07-11 13:00:00,54.55,54.56,54.45,54.5,6290.0,54.55,54.56,54.45,54.5,6290.0
2018-07-11 13:10:00,54.45,54.59,54.45,54.57,3927.0,54.45,54.59,54.45,54.57,3927.0
2018-07-11 13:20:00,54.59,54.74,54.58,54.73,6740.0,54.59,54.74,54.58,54.73,6740.0
2018-07-11 13:30:00,54.75,54.75,54.56,54.59,9148.0,54.75,54.75,54.56,54.59,9148.0
2018-07-11 13:40:00,54.55,54.62,54.54,54.59,6611.0,54.55,54.62,54.54,54.59,6611.0
2018-07-11 13:50:00,54.55,54.6,54.49,54.51,6096.0,54.55,54.6,54.49,54.51,6096.0
2018-07-11 14:00:00,54.52,54.6,54.5,54.55,10833.0,54.52,54.6,54.5,54.55,10833.0
2018-07-11 14:10:00,54.55,54.61,54.49,54.61,8891.0,54.55,54.61,54.49,54.61,8891.0
2018-07-11 14:20:00,54.6,54.7,54.59,54.7,11799.0,54.6,54.7,54.59,54.7,11799.0
2018-07-11 14:30:00,54.69,54.69,54.62,54.65,8520.0,54.69,54.69,54.62,54.65,8520.0
2018-07-11 14:40:00,54.65,54.71,54.6,54.66,7587.0,54.65,54.71,54.6,54.66,7587.0
2018-07-11 14:50:00,54.67,54.7,54.56,54.58,12492.0,54.67,54.7,54.56,54.58,12492.0
2018-07-11 15:00:00,54.56,54.69,54.56,54.69,10012.0,54.56,54.69,54.56,54.69,10012.0
2018-07-11 15:10:00,54.65,54.69,54.62,54.66,9138.0,54.65,54.69,54.62,54.66,9138.0
2018-07-11 15:20:00,54.66,54.69,54.6,54.66,11432.0,54.66,54.69,54.6,54.66,11432.0
2018-07-11 15:30:00,54.66,54.75,54.65,54.71,20703.0,54.66,54.75,54.65,54.71,20703.0
2018-07-11 15:40:00,54.71,54.77,54.7,54.73,20066.0,54.71,54.77,54.7,54.73,20066.0
2018-07-11 15:50:00,54.73,54.75,54.66,54.71,92725.0,54.73,54.75,54.66,54.71,92725.0
2018-07-12 09:30:00,55.26,55.29,54.49,54.5,85527.0,55.26,55.29,54.49,54.5,85527.0
2018-07-12 09:40:00,54.5,54.61,54.17,54.34,43290.0,54.5,54.61,54.17,54.34,43290.0
2018-07-12 09:50:00,54.37,54.83,54.23,54.78,64886.0,54.37,54.83,54.23,54.78,64886.0
2018-07-12 10:00:00,54.77,54.89,54.42,54.67,26880.0,54.77,54.89,54.42,54.67,26880.0
2018-07-12 10:10:00,54.69,54.79,54.37,54.37,44956.0,54.69,54.79,54.37,54.37,44956.0
2018-07-12 10:20:00,54.37,54.65,54.26,54.6,46562.0,54.37,54.65,54.26,54.6,46562.0
2018-07-12 10:30:00,54.62,54.65,54.25,54.39,23438.0,54.62,54.65,54.25,54.39,23438.0
2018-07-12 10:40:00,54.35,54.41,54.04,54.17,18495.0,54.35,54.41,54.04,54.17,18495.0
2018-07-12 10:50:00,54.12,54.21,54.05,54.16,15623.0,54.12,54.21,54.05,54.16,15623.0
2018-07-12 11:00:00,54.14,54.2,54.04,54.12,19447.0,54.14,54.2,54.04,54.12,19447.0
2018-07-12 11:10:00,54.12,54.29,54.07,54.21,19091.0,54.12,54.29,54.07,54.21,19091.0
2018-07-12 11:20:00,54.21,54.43,54.19,54.28,25574.0,54.21,54.43,54.19,54.28,25574.0
2018-07-12 11:30:00,54.31,54.4,54.21,54.32,17370.0,54.31,54.4,54.21,54.32,17370.0
2018-07-12 11:40:00,54.35,54.42,54.3,54.41,7744.0,54.35,54.42,54.3,54.41,7744.0
2018-07-12 11:50:00,54.45,54.51,54.44,54.49,30776.0,54.45,54.51,54.44,54.49,30776.0
2018-07-12 12:00:00,54.49,54.51,54.41,54.48,9339.0,54.49,54.51,54.41,54.48,9339.0
2018-07-12 12:10:00,54.51,54.56,54.47,54.54,27176.0,54.51,54.56,54.47,54.54,27176.0
2018-07-12 12:20:00,54.53,54.68,54.52,54.64,18552.0,54.53,54.68,54.52,54.64,18552.0
2018-07-12 12:30:00,54.65,54.81,54.61,54.66,22286.0,54.65,54.81,54.61,54.66,22286.0
2018-07-12 12:40:00,54.64,54.66,54.56,54.6,6978.0,54.64,54.66,54.56,54.6,6978.0
2018-07-12 12:50:00,54.61,54.79,54.61,54.77,16644.0,54.61,54.79,54.61,54.77,16644.0
2018-07-12 13:00:00,54.78,54.81,54.68,54.68,20137.0,54.78,54.81,54.68,54.68,20137.0
2018-07-12 13:10:00,54.69,54.71,54.63,54.66,8687.0,54.69,54.71,54.63,54.66,8687.0
2018-07-12 13:20:00,54.65,54.71,54.6,54.71,8465.0,54.65,54.71,54.6,54.71,8465.0
2018-07-12 13:30:00,54.7,54.74,54.67,54.74,13197.0,54.7,54.74,54.67,54.74,13197.0
2018-07-12 13:40:00,54.74,54.79,54.73,54.77,6150.0,54.74,54.79,54.73,54.77,6150.0
2018-07-12 13:50:00,54.77,54.8,54.72,54.78,9798.0,54.77,54.8,54.72,54.78,9798.0
2018-07-12 14:00:00,54.77,54.8,54.69,54.77,14215.0,54.77,54.8,54.69,54.77,14215.0
2018-07-12 14:10:00,54.78,54.8,54.71,54.71,17314.0,54.78,54.8,54.71,54.71,17314.0
2018-07-12 14:20:00,54.69,54.73,54.67,54.7,11584.0,54.69,54.73,54.67,54.7,11584.0
2018-07-12 14:30:00,54.69,54.75,54.66,54.72,8965.0,54.69,54.75,54.66,54.72,8965.0
2018-07-12 14:40:00,54.71,54.72,54.65,54.71,20513.0,54.71,54.72,54.65,54.71,20513.0
2018-07-12 14:50:00,54.71,54.75,54.7,54.71,21990.0,54.71,54.75,54.7,54.71,21990.0
2018-07-12 15:00:00,54.72,54.81,54.71,54.79,17543.0,54.72,54.81,54.71,54.79,17543.0
2018-07-12 15:10:00,54.76,54.77,54.63,54.69,22208.0,54.76,54.77,54.63,54.69,22208.0
2018-07-12 15:20:00,54.68,54.71,54.66,54.69,20006.0,54.68,54.71,54.66,54.69,20006.0
2018-07-12 15:30:00,54.69,54.69,54.64,54.65,35915.0,54.69,54.69,54.64,54.65,35915.0
2018-07-12 15:40:00,54.66,54.66,54.56,54.63,53319.0,54.66,54.66,54.56,54.63,53319.0
2018-07-12 15:50:00,54.63,54.72,54.59,54.7,136087.0,54.63,54.72,54.59,54.7,136087.0
2018-07-13 09:30:00,54.55,55.06,54.42,54.9,53697.0,54.55,55.06,54.42,54.9,53697.0
2018-07-13 09:40:00,54.95,55.0,54.4,54.43,56931.0,54.95,55.0,54.4,54.43,56931.0
2018-07-13 09:50:00,54.42,54.47,54.14,54.4,33925.0,54.42,54.47,54.14,54.4,33925.0
2018-07-13 10:00:00,54.32,54.41,54.12,54.17,23121.0,54.32,54.41,54.12,54.17,23121.0
2018-07-13 10:10:00,54.2,54.4,54.2,54.4,19771.0,54.2,54.4,54.2,54.4,19771.0
2018-07-13 10:20:00,54.43,54.53,54.34,54.35,27277.0,54.43,54.53,54.34,54.35,27277.0
2018-07-13 10:30:00,54.38,54.46,54.22,54.46,34989.0,54.38,54.46,54.22,54.46,34989.0
2018-07-13 10:40:00,54.44,54.47,54.28,54.35,15918.0,54.44,54.47,54.28,54.35,15918.0
2018-07-13 10:50:00,54.33,54.34,54.05,54.13,66943.0,54.33,54.34,54.05,54.13,66943.0
2018-07-13 11:00:00,54.15,54.24,54.12,54.2,29232.0,54.15,54.24,54.12,54.2,29232.0
2018-07-13 11:10:00,54.2,54.25,54.12,54.25,36657.0,54.2,54.25,54.12,54.25,36657.0
2018-07-13 11:20:00,54.27,54.36,54.22,54.25,50652.0,54.27,54.36,54.22,54.25,50652.0
2018-07-13 11:30:00,54.24,54.26,54.12,54.14,19674.0,54.24,54.26,54.12,54.14,19674.0
2018-07-13 11:40:00,54.18,54.19,54.08,54.11,23580.0,54.18,54.19,54.08,54.11,23580.0
2018-07-13 11:50:00,54.12,54.2,54.05,54.18,25127.0,54.12,54.2,54.05,54.18,25127.0
2018-07-13 12:00:00,54.18,54.23,54.13,54.17,28628.0,54.18,54.23,54.13,54.17,28628.0
2018-07-13 12:10:00,54.16,54.19,54.1,54.15,8402.0,54.16,54.19,54.1,54.15,8402.0
2018-07-13 12:20:00,54.15,54.16,54.03,54.07,29177.0,54.15,54.16,54.03,54.07,29177.0
2018-07-13 12:30:00,54.06,54.06,53.93,54.04,38353.0,54.06,54.06,53.93,54.04,38353.0
2018-07-13 12:40:00,54.06,54.09,53.93,53.93,16465.0,54.06,54.09,53.93,53.93,16465.0
2018-07-13 12:50:00,53.93,53.95,53.85,53.86,19351.0,53.93,53.95,53.85,53.86,19351.0
2018-07-13 13:00:00,53.86,53.98,53.84,53.96,15444.0,53.86,53.98,53.84,53.96,15444.0
2018-07-13 13:10:00,53.96,53.99,53.9,53.92,17288.0,53.96,53.99,53.9,53.92,17288.0
2018-07-13 13:20:00,53.95,54.07,53.94,54.02,14925.0,53.95,54.07,53.94,54.02,14925.0
2018-07-13 13:30:00,54.03,54.08,53.99,53.99,11749.0,54.03,54.08,53.99,53.99,11749.0
2018-07-13 13:40:00,53.98,54.0,53.92,53.92,12437.0,53.98,54.0,53.92,53.92,12437.0
2018-07-13 13:50:00,53.92,54.02,53.92,53.97,23213.0,53.92,54.02,53.92,53.97,23213.0
2018-07-13 14:00:00,53.97,54.01,53.95,53.95,17924.0,53.97,54.01,53.95,53.95,17924.0
2018-07-13 14:10:00,53.96,53.98,53.88,53.89,21555.0,53.96,53.98,53.88,53.89,21555.0
2018-07-13 14:20:00,53.9,53.99,53.87,53.97,26838.0,53.9,53.99,53.87,53.97,26838.0
2018-07-13 14:30:00,53.93,53.95,53.87,53.95,21498.0,53.93,53.95,53.87,53.95,21498.0
2018-07-13 14:40:00,53.95,53.97,53.89,53.93,12912.0,53.95,53.97,53.89,53.93,12912.0
2018-07-13 14:50:00,53.92,54.04,53.89,54.03,20366.0,53.92,54.04,53.89,54.03,20366.0
2018-07-13 15:00:00,54.03,54.03,53.96,53.96,13426.0,54.03,54.03,53.96,53.96,13426.0
2018-07-13 15:10:00,53.96,54.07,53.96,54.06,16459.0,53.96,54.07,53.96,54.06,16459.0
2018-07-13 15:20:00,54.04,54.12,54.04,54.09,19638.0,54.04,54.12,54.04,54.09,19638.0
2018-07-13 15:30:00,54.08,54.18,54.06,54.17,41262.0,54.08,54.18,54.06,54.17,41262.0
2018-07-13 15:40:00,54.18,54.19,54.01,54.01,52791.0,54.18,54.19,54.01,54.01,52791.0
2018-07-13 15:50:00,54.02,54.07,53.99,54.06,95336.0,54.02,54.07,53.99,54.06,95336.0
2018-07-16 09:30:00,54.06,54.55,53.85,54.07,94543.0,54.06,54.55,53.85,54.07,94543.0
2018-07-16 09:40:00,54.05,54.38,53.51,54.27,130370.0,54.05,54.38,53.51,54.27,130370.0
2018-07-16 09:50:00,54.21,54.5,53.93,54.36,68321.0,54.21,54.5,53.93,54.36,68321.0
2018-07-16 10:00:00,54.38,54.53,54.28,54.34,39530.0,54.38,54.53,54.28,54.34,39530.0
2018-07-16 10:10:00,54.36,54.41,54.19,54.31,32579.0,54.36,54.41,54.19,54.31,32579.0
2018-07-16 10:20:00,54.33,54.37,54.1,54.15,29233.0,54.33,54.37,54.1,54.15,29233.0
2018-07-16 10:30:00,54.15,54.16,53.97,54.03,34476.0,54.15,54.16,53.97,54.03,34476.0
2018-07-16 10:40:00,54.03,54.05,53.82,53.94,47772.0,54.03,54.05,53.82,53.94,47772.0
2018-07-16 10:50:00,53.95,54.01,53.8,53.83,31495.0,53.95,54.01,53.8,53.83,31495.0
2018-07-16 11:00:00,53.83,54.01,53.79,54.0,47618.0,53.83,54.01,53.79,54.0,47618.0
2018-07-16 11:10:00,54.0,54.14,53.97,54.05,39903.0,54.0,54.14,53.97,54.05,39903.0
2018-07-16 11:20:00,54.04,54.18,53.96,53.97,60034.0,54.04,54.18,53.96,53.97,60034.0
2018-07-16 11:30:00,53.99,54.1,53.98,54.07,15173.0,53.99,54.1,53.98,54.07,15173.0
2018-07-16 11:40:00,54.07,54.1,53.95,54.0,34724.0,54.07,54.1,53.95,54.0,34724.0
2018-07-16 11:50:00,54.02,54.13,54.0,54.06,21676.0,54.02,54.13,54.0,54.06,21676.0
2018-07-16 12:00:00,54.08,54.09,53.97,53.99,24812.0,54.08,54.09,53.97,53.99,24812.0
2018-07-16 12:10:00,53.98,54.02,53.95,54.0,16052.0,53.98,54.02,53.95,54.0,16052.0
2018-07-16 12:20:00,54.0,54.1,53.99,54.08,14922.0,54.0,54.1,53.99,54.08,14922.0
2018-07-16 12:30:00,54.05,54.17,54.04,54.11,57949.0,54.05,54.17,54.04,54.11,57949.0
2018-07-16 12:40:00,54.11,54.14,54.05,54.08,12226.0,54.11,54.14,54.05,54.08,12226.0
2018-07-16 12:50:00,54.09,54.2,54.05,54.2,11710.0,54.09,54.2,54.05,54.2,11710.0
2018-07-16 13:00:00,54.18,54.18,54.09,54.1,26400.0,54.18,54.18,54.09,54.1,26400.0
2018-07-16 13:10:00,54.09,54.16,54.06,54.16,17814.0,54.09,54.16,54.06,54.16,17814.0
2018-07-16 13:20:00,54.16,54.17,54.04,54.06,21890.0,54.16,54.17,54.04,54.06,21890.0
2018-07-16 13:30:00,54.06,54.12,54.0,54.09,13491.0,54.06,54.12,54.0,54.09,13491.0
2018-07-16 13:40:00,54.09,54.11,54.03,54.08,23134.0,54.09,54.11,54.03,54.08,23134.0
2018-07-16 13:50:00,54.07,54.08,53.93,53.96,21660.0,54.07,54.08,53.93,53.96,21660.0
2018-07-16 14:00:00,53.97,54.02,53.94,54.0,17300.0,53.97,54.02,53.94,54.0,17300.0
2018-07-16 14:10:00,54.0,54.02,53.96,54.0,16048.0,54.0,54.02,53.96,54.0,16048.0
2018-07-16 14:20:00,53.99,54.03,53.94,54.0,32593.0,53.99,54.03,53.94,54.0,32593.0
2018-07-16 14:30:00,53.99,54.0,53.92,53.95,27053.0,53.99,54.0,53.92,53.95,27053.0
2018-07-16 14:40:00,53.95,53.98,53.89,53.91,11741.0,53.95,53.98,53.89,53.91,11741.0
2018-07-16 14:50:00,53.9,53.9,53.81,53.83,18053.0,53.9,53.9,53.81,53.83,18053.0
2018-07-16 15:00:00,53.83,53.99,53.81,53.98,17056.0,53.83,53.99,53.81,53.98,17056.0
2018-07-16 15:10:00,53.98,54.02,53.93,53.99,14640.0,53.98,54.02,53.93,53.99,14640.0
2018-07-16 15:20:00,54.0,54.01,53.94,53.99,25172.0,54.0,54.01,53.94,53.99,25172.0
2018-07-16 15:30:00,53.99,55.26,53.9,54.0,95013.0,53.99,55.26,53.9,54.0,95013.0
2018-07-16 15:40:00,53.99,54.01,53.95,53.96,40470.0,53.99,54.01,53.95,53.96,40470.0
2018-07-16 15:50:00,53.96,54.02,53.96,53.99,108298.0,53.96,54.02,53.96,53.99,108298.0
2018-07-17 09:30:00,53.55,54.0,53.55,53.62,41313.0,53.55,54.0,53.55,53.62,41313.0
2018-07-17 09:40:00,53.64,53.7,53.39,53.59,66770.0,53.64,53.7,53.39,53.59,66770.0
2018-07-17 09:50:00,53.64,53.85,53.63,53.78,20281.0,53.64,53.85,53.63,53.78,20281.0
2018-07-17 10:00:00,53.8,54.0,53.8,53.84,35897.0,53.8,54.0,53.8,53.84,35897.0
2018-07-17 10:10:00,53.9,54.07,53.89,53.98,34305.0,53.9,54.07,53.89,53.98,34305.0
2018-07-17 10:20:00,53.98,54.01,53.81,53.95,54323.0,53.98,54.01,53.81,53.95,54323.0
2018-07-17 10:30:00,53.96,54.02,53.79,53.79,24658.0,53.96,54.02,53.79,53.79,24658.0
2018-07-17 10:40:00,53.77,53.86,53.66,53.74,25730.0,53.77,53.86,53.66,53.74,25730.0
2018-07-17 10:50:00,53.72,53.73,53.63,53.63,25680.0,53.72,53.73,53.63,53.63,25680.0
2018-07-17 11:00:00,53.66,53.78,53.61,53.76,17500.0,53.66,53.78,53.61,53.76,17500.0
2018-07-17 11:10:00,53.76,53.77,53.6,53.68,21972.0,53.76,53.77,53.6,53.68,21972.0
2018-07-17 11:20:00,53.68,53.75,53.57,53.64,17452.0,53.68,53.75,53.57,53.64,17452.0
2018-07-17 11:30:00,53.63,53.64,53.44,53.55,63739.0,53.63,53.64,53.44,53.55,63739.0
2018-07-17 11:40:00,53.54,53.6,53.47,53.55,35002.0,53.54,53.6,53.47,53.55,35002.0
2018-07-17 11:50:00,53.58,53.59,53.44,53.57,22810.0,53.58,53.59,53.44,53.57,22810.0
2018-07-17 12:00:00,53.57,53.58,53.42,53.43,16101.0,53.57,53.58,53.42,53.43,16101.0
2018-07-17 12:10:00,53.44,53.53,53.44,53.5,18269.0,53.44,53.53,53.44,53.5,18269.0
2018-07-17 12:20:00,53.5,53.65,53.49,53.62,23806.0,53.5,53.65,53.49,53.62,23806.0
2018-07-17 12:30:00,53.6,53.61,53.43,53.45,39092.0,53.6,53.61,53.43,53.45,39092.0
2018-07-17 12:40:00,53.45,53.6,53.44,53.56,30313.0,53.45,53.6,53.44,53.56,30313.0
2018-07-17 12:50:00,53.56,53.65,53.56,53.65,13675.0,53.56,53.65,53.56,53.65,13675.0
2018-07-17 13:00:00,53.64,53.81,53.63,53.8,28420.0,53.64,53.81,53.63,53.8,28420.0
2018-07-17 13:10:00,53.8,53.9,53.79,53.9,41425.0,53.8,53.9,53.79,53.9,41425.0
2018-07-17 13:20:00,53.9,53.91,53.86,53.9,23854.0,53.9,53.91,53.86,53.9,23854.0
2018-07-17 13:30:00,53.9,53.92,53.84,53.85,21857.0,53.9,53.92,53.84,53.85,21857.0
2018-07-17 13:40:00,53.85,53.86,53.76,53.83,14582.0,53.85,53.86,53.76,53.83,14582.0
2018-07-17 13:50:00,53.85,53.85,53.77,53.79,9939.0,53.85,53.85,53.77,53.79,9939.0
2018-07-17 14:00:00,53.79,53.81,53.74,53.79,12852.0,53.79,53.81,53.74,53.79,12852.0
2018-07-17 14:10:00,53.77,53.82,53.75,53.81,33580.0,53.77,53.82,53.75,53.81,33580.0
2018-07-17 14:20:00,53.82,53.86,53.78,53.84,23479.0,53.82,53.86,53.78,53.84,23479.0
2018-07-17 14:30:00,53.83,53.84,53.77,53.78,14729.0,53.83,53.84,53.77,53.78,14729.0
2018-07-17 14:40:00,53.78,53.84,53.77,53.83,8750.0,53.78,53.84,53.77,53.83,8750.0
2018-07-17 14:50:00,53.83,53.83,53.72,53.72,15310.0,53.83,53.83,53.72,53.72,15310.0
2018-07-17 15:00:00,53.72,53.73,53.66,53.69,17244.0,53.72,53.73,53.66,53.69,17244.0
2018-07-17 15:10:00,53.68,53.76,53.67,53.76,18816.0,53.68,53.76,53.67,53.76,18816.0
2018-07-17 15:20:00,53.76,53.77,53.71,53.74,15131.0,53.76,53.77,53.71,53.74,15131.0
2018-07-17 15:30:00,53.74,53.76,53.68,53.73,35422.0,53.74,53.76,53.68,53.73,35422.0
2018-07-17 15:40:00,53.72,53.79,53.72,53.78,29281.0,53.72,53.79,53.72,53.78,29281.0
2018-07-17 15:50:00,53.77,53.78,53.68,53.76,69467.0,53.77,53.78,53.68,53.76,69467.0
2018-07-18 09:30:00,53.78,53.87,52.77,52.77,114303.0,53.78,53.87,52.77,52.77,114303.0
2018-07-18 09:40:00,52.75,52.99,52.55,52.81,74609.0,52.75,52.99,52.55,52.81,74609.0
2018-07-18 09:50:00,52.79,53.13,52.73,53.12,26163.0,52.79,53.13,52.73,53.12,26163.0
2018-07-18 10:00:00,53.13,53.17,52.84,52.93,37381.0,53.13,53.17,52.84,52.93,37381.0
2018-07-18 10:10:00,52.93,53.01,52.85,52.98,43844.0,52.93,53.01,52.85,52.98,43844.0
2018-07-18 10:20:00,52.97,53.27,52.97,53.26,37466.0,52.97,53.27,52.97,53.26,37466.0
2018-07-18 10:30:00,53.23,53.25,52.98,53.01,43632.0,53.23,53.25,52.98,53.01,43632.0
2018-07-18 10:40:00,53.03,53.12,52.93,52.95,32483.0,53.03,53.12,52.93,52.95,32483.0
2018-07-18 10:50:00,52.95,53.09,52.93,52.93,26521.0,52.95,53.09,52.93,52.93,26521.0
2018-07-18 11:00:00,52.95,53.22,52.88,53.11,49523.0,52.95,53.22,52.88,53.11,49523.0
2018-07-18 11:10:00,53.15,53.22,53.07,53.17,20390.0,53.15,53.22,53.07,53.17,20390.0
2018-07-18 11:20:00,53.17,53.26,53.11,53.24,17558.0,53.17,53.26,53.11,53.24,17558.0
2018-07-18 11:30:00,53.24,53.45,53.24,53.34,30433.0,53.24,53.45,53.24,53.34,30433.0
2018-07-18 11:40:00,53.36,53.65,53.32,53.5,51620.0,53.36,53.65,53.32,53.5,51620.0
2018-07-18 11:50:00,53.53,53.59,53.43,53.46,38627.0,53.53,53.59,53.43,53.46,38627.0
2018-07-18 12:00:00,53.45,53.5,53.39,53.5,23639.0,53.45,53.5,53.39,53.5,23639.0
2018-07-18 12:10:00,53.52,53.55,53.48,53.5,20723.0,53.52,53.55,53.48,53.5,20723.0
2018-07-18 12:20:00,53.5,53.81,53.49,53.71,48245.0,53.5,53.81,53.49,53.71,48245.0
2018-07-18 12:30:00,53.72,53.77,53.67,53.74,20627.0,53.72,53.77,53.67,53.74,20627.0
2018-07-18 12:40:00,53.75,53.91,53.72,53.88,34552.0,53.75,53.91,53.72,53.88,34552.0
2018-07-18 12:50:00,53.87,53.87,53.75,53.78,14617.0,53.87,53.87,53.75,53.78,14617.0
2018-07-18 13:00:00,53.75,53.93,53.65,53.93,24904.0,53.75,53.93,53.65,53.93,24904.0
2018-07-18 13:10:00,53.91,54.02,53.91,54.0,30221.0,53.91,54.02,53.91,54.0,30221.0
2018-07-18 13:20:00,54.01,54.09,54.01,54.05,33551.0,54.01,54.09,54.01,54.05,33551.0
2018-07-18 13:30:00,54.05,54.13,54.02,54.02,22645.0,54.05,54.13,54.02,54.02,22645.0
2018-07-18 13:40:00,54.02,54.05,53.86,53.97,30751.0,54.02,54.05,53.86,53.97,30751.0
2018-07-18 13:50:00,53.97,53.97,53.88,53.91,17121.0,53.97,53.97,53.88,53.91,17121.0
2018-07-18 14:00:00,53.91,54.08,53.88,54.04,23027.0,53.91,54.08,53.88,54.04,23027.0
2018-07-18 14:10:00,54.03,54.08,53.96,54.02,19649.0,54.03,54.08,53.96,54.02,19649.0
2018-07-18 14:20:00,54.04,54.09,54.0,54.04,21656.0,54.04,54.09,54.0,54.04,21656.0
2018-07-18 14:30:00,54.04,54.09,54.0,54.0,17387.0,54.04,54.09,54.0,54.0,17387.0
2018-07-18 14:40:00,54.0,54.22,54.0,54.19,43603.0,54.0,54.22,54.0,54.19,43603.0
2018-07-18 14:50:00,54.16,54.32,54.14,54.24,44640.0,54.16,54.32,54.14,54.24,44640.0
2018-07-18 15:00:00,54.23,54.26,54.11,54.12,24066.0,54.23,54.26,54.11,54.12,24066.0
2018-07-18 15:10:00,54.13,54.13,54.04,54.06,17703.0,54.13,54.13,54.04,54.06,17703.0
2018-07-18 15:20:00,54.04,54.07,53.96,53.99,27877.0,54.04,54.07,53.96,53.99,27877.0
2018-07-18 15:30:00,53.99,54.12,53.96,53.97,46367.0,53.99,54.12,53.96,53.97,46367.0
2018-07-18 15:40:00,53.97,54.02,53.93,54.0,77763.0,53.97,54.02,53.93,54.0,77763.0
2018-07-18 15:50:00,53.99,54.02,53.89,54.01,147039.0,53.99,54.02,53.89,54.01,147039.0
2018-07-19 09:30:00,53.73,54.23,53.52,54.16,96701.0,53.73,54.23,53.52,54.16,96701.0
2018-07-19 09:40:00,54.13,54.22,53.99,54.03,50437.0,54.13,54.22,53.99,54.03,50437.0
2018-07-19 09:50:00,54.04,54.25,54.01,54.23,65705.0,54.04,54.25,54.01,54.23,65705.0
2018-07-19 10:00:00,54.24,54.56,54.24,54.53,105922.0,54.24,54.56,54.24,54.53,105922.0
2018-07-19 10:10:00,54.53,54.59,54.47,54.54,37594.0,54.53,54.59,54.47,54.54,37594.0
2018-07-19 10:20:00,54.55,54.62,54.32,54.43,33907.0,54.55,54.62,54.32,54.43,33907.0
2018-07-19 10:30:00,54.43,54.57,54.37,54.48,26675.0,54.43,54.57,54.37,54.48,26675.0
2018-07-19 10:40:00,54.47,54.5,54.4,54.43,32688.0,54.47,54.5,54.4,54.43,32688.0
2018-07-19 10:50:00,54.41,54.44,54.24,54.43,32052.0,54.41,54.44,54.24,54.43,32052.0
2018-07-19 11:00:00,54.44,54.5,54.28,54.45,55747.0,54.44,54.5,54.28,54.45,55747.0
2018-07-19 11:10:00,54.45,54.45,54.17,54.17,28042.0,54.45,54.45,54.17,54.17,28042.0
2018-07-19 11:20:00,54.19,54.25,54.04,54.08,25135.0,54.19,54.25,54.04,54.08,25135.0
2018-07-19 11:30:00,54.04,54.25,54.01,54.16,44715.0,54.04,54.25,54.01,54.16,44715.0
2018-07-19 11:40:00,54.19,54.3,54.15,54.29,20857.0,54.19,54.3,54.15,54.29,20857.0
2018-07-19 11:50:00,54.28,54.32,54.21,54.22,21084.0,54.28,54.32,54.21,54.22,21084.0
2018-07-19 12:00:00,54.24,54.43,54.23,54.4,17676.0,54.24,54.43,54.23,54.4,17676.0
2018-07-19 12:10:00,54.41,54.49,54.37,54.44,42289.0,54.41,54.49,54.37,54.44,42289.0
2018-07-19 12:20:00,54.45,54.51,54.37,54.37,27756.0,54.45,54.51,54.37,54.37,27756.0
2018-07-19 12:30:00,54.37,54.42,54.35,54.37,14320.0,54.37,54.42,54.35,54.37,14320.0
2018-07-19 12:40:00,54.38,54.39,54.13,54.14,15260.0,54.38,54.39,54.13,54.14,15260.0
2018-07-19 12:50:00,54.14,54.26,54.11,54.23,17665.0,54.14,54.26,54.11,54.23,17665.0
2018-07-19 13:00:00,54.21,54.23,54.1,54.11,17607.0,54.21,54.23,54.1,54.11,17607.0
2018-07-19 13:10:00,54.1,54.17,54.02,54.17,28302.0,54.1,54.17,54.02,54.17,28302.0
2018-07-19 13:20:00,54.19,54.23,54.1,54.15,30277.0,54.19,54.23,54.1,54.15,30277.0
2018-07-19 13:30:00,54.15,54.19,54.09,54.17,14140.0,54.15,54.19,54.09,54.17,14140.0
2018-07-19 13:40:00,54.18,54.18,54.05,54.07,18266.0,54.18,54.18,54.05,54.07,18266.0
2018-07-19 13:50:00,54.06,54.07,54.02,54.03,25339.0,54.06,54.07,54.02,54.03,25339.0
2018-07-19 14:00:00,54.04,54.24,54.02,54.09,20137.0,54.04,54.24,54.02,54.09,20137.0
2018-07-19 14:10:00,54.08,54.12,54.04,54.11,16985.0,54.08,54.12,54.04,54.11,16985.0
2018-07-19 14:20:00,54.1,54.12,54.05,54.07,15145.0,54.1,54.12,54.05,54.07,15145.0
2018-07-19 14:30:00,54.08,54.12,54.03,54.11,23022.0,54.08,54.12,54.03,54.11,23022.0
2018-07-19 14:40:00,54.1,54.15,54.07,54.15,18218.0,54.1,54.15,54.07,54.15,18218.0
2018-07-19 14:50:00,54.14,54.19,54.13,54.19,16124.0,54.14,54.19,54.13,54.19,16124.0
2018-07-19 15:00:00,54.19,54.22,54.03,54.04,23162.0,54.19,54.22,54.03,54.04,23162.0
2018-07-19 15:10:00,54.03,54.05,53.82,53.89,33044.0,54.03,54.05,53.82,53.89,33044.0
2018-07-19 15:20:00,53.9,53.92,53.82,53.82,32216.0,53.9,53.92,53.82,53.82,32216.0
2018-07-19 15:30:00,53.82,53.87,53.78,53.82,50066.0,53.82,53.87,53.78,53.82,50066.0
2018-07-19 15:40:00,53.81,53.88,53.75,53.87,61092.0,53.81,53.88,53.75,53.87,61092.0
2018-07-19 15:50:00,53.86,53.9,53.81,53.88,107241.0,53.86,53.9,53.81,53.88,107241.0
2018-07-20 09:30:00,53.85,54.32,53.85,53.88,25731.0,53.85,54.32,53.85,53.88,25731.0
2018-07-20 09:40:00,53.88,54.15,53.68,54.05,55817.0,53.88,54.15,53.68,54.05,55817.0
2018-07-20 09:50:00,54.07,54.14,53.96,54.01,19239.0,54.07,54.14,53.96,54.01,19239.0
2018-07-20 10:00:00,54.05,54.05,53.83,53.84,14090.0,54.05,54.05,53.83,53.84,14090.0
2018-07-20 10:10:00,53.85,53.98,53.82,53.84,23712.0,53.85,53.98,53.82,53.84,23712.0
2018-07-20 10:20:00,53.79,53.91,53.79,53.84,19291.0,53.79,53.91,53.79,53.84,19291.0
2018-07-20 10:30:00,53.87,54.06,53.87,53.95,24301.0,53.87,54.06,53.87,53.95,24301.0
2018-07-20 10:40:00,53.95,53.95,53.82,53.84,12641.0,53.95,53.95,53.82,53.84,12641.0
2018-07-20 10:50:00,53.84,53.9,53.78,53.8,19972.0,53.84,53.9,53.78,53.8,19972.0
2018-07-20 11:00:00,53.82,53.86,53.69,53.83,14480.0,53.82,53.86,53.69,53.83,14480.0
2018-07-20 11:10:00,53.85,54.06,53.85,54.03,17597.0,53.85,54.06,53.85,54.03,17597.0
2018-07-20 11:20:00,54.0,54.11,54.0,54.08,19836.0,54.0,54.11,54.0,54.08,19836.0
2018-07-20 11:30:00,54.1,54.16,54.02,54.1,20790.0,54.1,54.16,54.02,54.1,20790.0
2018-07-20 11:40:00,54.1,54.13,53.99,54.08,16367.0,54.1,54.13,53.99,54.08,16367.0
2018-07-20 11:50:00,54.08,54.14,54.03,54.11,12200.0,54.08,54.14,54.03,54.11,12200.0
2018-07-20 12:00:00,54.11,54.11,54.02,54.08,14956.0,54.11,54.11,54.02,54.08,14956.0
2018-07-20 12:10:00,54.1,54.1,54.0,54.04,7000.0,54.1,54.1,54.0,54.04,7000.0
2018-07-20 12:20:00,54.02,54.05,53.92,53.94,15560.0,54.02,54.05,53.92,53.94,15560.0
2018-07-20 12:30:00,53.92,54.03,53.92,53.98,14396.0,53.92,54.03,53.92,53.98,14396.0
2018-07-20 12:40:00,54.0,54.02,53.89,54.0,12100.0,54.0,54.02,53.89,54.0,12100.0
2018-07-20 12:50:00,53.99,54.07,53.97,54.07,8199.0,53.99,54.07,53.97,54.07,8199.0
2018-07-20 13:00:00,54.08,54.12,54.03,54.04,14582.0,54.08,54.12,54.03,54.04,14582.0
2018-07-20 13:10:00,54.02,54.07,54.0,54.0,10155.0,54.02,54.07,54.0,54.0,10155.0
2018-07-20 13:20:00,54.0,54.03,53.93,53.96,14140.0,54.0,54.03,53.93,53.96,14140.0
2018-07-20 13:30:00,53.96,54.07,53.95,54.04,15175.0,53.96,54.07,53.95,54.04,15175.0
2018-07-20 13:40:00,54.03,54.07,54.02,54.04,5741.0,54.03,54.07,54.02,54.04,5741.0
2018-07-20 13:50:00,54.04,54.06,53.92,53.94,11718.0,54.04,54.06,53.92,53.94,11718.0
2018-07-20 14:00:00,53.95,53.98,53.87,53.9,8472.0,53.95,53.98,53.87,53.9,8472.0
2018-07-20 14:10:00,53.88,53.89,53.77,53.82,15711.0,53.88,53.89,53.77,53.82,15711.0
2018-07-20 14:20:00,53.81,53.92,53.8,53.88,13672.0,53.81,53.92,53.8,53.88,13672.0
2018-07-20 14:30:00,53.9,53.91,53.67,53.73,21923.0,53.9,53.91,53.67,53.73,21923.0
2018-07-20 14:40:00,53.75,53.86,53.74,53.85,19000.0,53.75,53.86,53.74,53.85,19000.0
2018-07-20 14:50:00,53.85,53.85,53.76,53.77,9745.0,53.85,53.85,53.76,53.77,9745.0
2018-07-20 15:00:00,53.78,53.81,53.71,53.75,46004.0,53.78,53.81,53.71,53.75,46004.0
2018-07-20 15:10:00,53.72,53.74,53.56,53.58,22491.0,53.72,53.74,53.56,53.58,22491.0
2018-07-20 15:20:00,53.59,53.6,53.48,53.56,35334.0,53.59,53.6,53.48,53.56,35334.0
2018-07-20 15:30:00,53.56,53.62,53.52,53.53,22429.0,53.56,53.62,53.52,53.53,22429.0
2018-07-20 15:40:00,53.53,53.53,53.37,53.4,50932.0,53.53,53.53,53.37,53.4,50932.0
2018-07-20 15:50:00,53.4,53.49,53.39,53.47,204786.0,53.4,53.49,53.39,53.47,204786.0
2018-07-23 09:30:00,53.02,53.35,52.66,52.78,87945.0,53.02,53.35,52.66,52.78,87945.0
2018-07-23 09:40:00,52.78,52.81,52.4,52.63,45478.0,52.78,52.81,52.4,52.63,45478.0
2018-07-23 09:50:00,52.7,53.0,52.59,52.66,27592.0,52.7,53.0,52.59,52.66,27592.0
2018-07-23 10:00:00,52.64,52.91,52.63,52.75,34410.0,52.64,52.91,52.63,52.75,34410.0
2018-07-23 10:10:00,52.76,53.04,52.76,52.94,24112.0,52.76,53.04,52.76,52.94,24112.0
2018-07-23 10:20:00,52.94,52.96,52.74,52.81,37241.0,52.94,52.96,52.74,52.81,37241.0
2018-07-23 10:30:00,52.81,52.86,52.7,52.81,15751.0,52.81,52.86,52.7,52.81,15751.0
2018-07-23 10:40:00,52.85,52.85,52.6,52.6,16691.0,52.85,52.85,52.6,52.6,16691.0
2018-07-23 10:50:00,52.61,52.7,52.51,52.54,34059.0,52.61,52.7,52.51,52.54,34059.0
2018-07-23 11:00:00,52.56,52.63,52.43,52.53,34639.0,52.56,52.63,52.43,52.53,34639.0
2018-07-23 11:10:00,52.5,52.63,52.45,52.6,14502.0,52.5,52.63,52.45,52.6,14502.0
2018-07-23 11:20:00,52.59,52.7,52.53,52.64,25482.0,52.59,52.7,52.53,52.64,25482.0
2018-07-23 11:30:00,52.66,52.85,52.66,52.74,15385.0,52.66,52.85,52.66,52.74,15385.0
2018-07-23 11:40:00,52.73,52.83,52.73,52.8,8673.0,52.73,52.83,52.73,52.8,8673.0
2018-07-23 11:50:00,52.79,52.85,52.77,52.83,19721.0,52.79,52.85,52.77,52.83,19721.0
2018-07-23 12:00:00,52.81,52.91,52.72,52.72,17380.0,52.81,52.91,52.72,52.72,17380.0
2018-07-23 12:10:00,52.76,52.88,52.76,52.85,9756.0,52.76,52.88,52.76,52.85,9756.0
2018-07-23 12:20:00,52.86,52.9,52.77,52.77,36933.0,52.86,52.9,52.77,52.77,36933.0
2018-07-23 12:30:00,52.8,52.89,52.77,52.84,7044.0,52.8,52.89,52.77,52.84,7044.0
2018-07-23 12:40:00,52.87,52.89,52.8,52.83,20761.0,52.87,52.89,52.8,52.83,20761.0
2018-07-23 12:50:00,52.82,52.84,52.6,52.68,31297.0,52.82,52.84,52.6,52.68,31297.0
2018-07-23 13:00:00,52.7,52.73,52.6,52.7,21947.0,52.7,52.73,52.6,52.7,21947.0
2018-07-23 13:10:00,52.74,52.75,52.65,52.66,33593.0,52.74,52.75,52.65,52.66,33593.0
2018-07-23 13:20:00,52.66,52.71,52.63,52.65,11814.0,52.66,52.71,52.63,52.65,11814.0
2018-07-23 13:30:00,52.62,52.64,52.54,52.58,24079.0,52.62,52.64,52.54,52.58,24079.0
2018-07-23 13:40:00,52.58,52.58,52.46,52.54,41973.0,52.58,52.58,52.46,52.54,41973.0
2018-07-23 13:50:00,52.54,52.72,52.54,52.7,11213.0,52.54,52.72,52.54,52.7,11213.0
2018-07-23 14:00:00,52.7,52.78,52.69,52.75,14026.0,52.7,52.78,52.69,52.75,14026.0
2018-07-23 14:10:00,52.76,52.84,52.71,52.77,20617.0,52.76,52.84,52.71,52.77,20617.0
2018-07-23 14:20:00,52.77,52.79,52.72,52.75,9308.0,52.77,52.79,52.72,52.75,9308.0
2018-07-23 14:30:00,52.76,52.76,52.7,52.75,10805.0,52.76,52.76,52.7,52.75,10805.0
2018-07-23 14:40:00,52.76,52.78,52.72,52.72,10665.0,52.76,52.78,52.72,52.72,10665.0
2018-07-23 14:50:00,52.74,52.75,52.58,52.58,14705.0,52.74,52.75,52.58,52.58,14705.0
2018-07-23 15:00:00,52.59,52.62,52.57,52.59,27856.0,52.59,52.62,52.57,52.59,27856.0
2018-07-23 15:10:00,52.6,52.79,52.51,52.76,172361.0,52.6,52.79,52.51,52.76,172361.0
2018-07-23 15:20:00,52.76,52.76,52.63,52.74,32748.0,52.76,52.76,52.63,52.74,32748.0
2018-07-23 15:30:00,52.73,52.77,52.58,52.61,43437.0,52.73,52.77,52.58,52.61,43437.0
2018-07-23 15:40:00,52.61,52.61,52.56,52.59,38533.0,52.61,52.61,52.56,52.59,38533.0
2018-07-23 15:50:00,52.6,52.65,52.58,52.61,91382.0,52.6,52.65,52.58,52.61,91382.0
2018-07-24 09:30:00,52.99,53.33,52.83,53.15,68803.0,52.99,53.33,52.83,53.15,68803.0
2018-07-24 09:40:00,53.15,53.54,53.07,53.46,32035.0,53.15,53.54,53.07,53.46,32035.0
2018-07-24 09:50:00,53.47,53.57,53.33,53.42,33661.0,53.47,53.57,53.33,53.42,33661.0
2018-07-24 10:00:00,53.39,53.49,53.32,53.37,32388.0,53.39,53.49,53.32,53.37,32388.0
2018-07-24 10:10:00,53.36,53.36,53.2,53.32,23437.0,53.36,53.36,53.2,53.32,23437.0
2018-07-24 10:20:00,53.34,53.5,53.3,53.46,34633.0,53.34,53.5,53.3,53.46,34633.0
2018-07-24 10:30:00,53.46,53.67,53.42,53.67,72475.0,53.46,53.67,53.42,53.67,72475.0
2018-07-24 10:40:00,53.7,53.78,53.55,53.67,62027.0,53.7,53.78,53.55,53.67,62027.0
2018-07-24 10:50:00,53.7,53.7,53.51,53.53,21812.0,53.7,53.7,53.51,53.53,21812.0
2018-07-24 11:00:00,53.54,53.63,53.39,53.46,42463.0,53.54,53.63,53.39,53.46,42463.0
2018-07-24 11:10:00,53.46,53.47,53.34,53.4,11659.0,53.46,53.47,53.34,53.4,11659.0
2018-07-24 11:20:00,53.38,53.38,53.17,53.25,16654.0,53.38,53.38,53.17,53.25,16654.0
2018-07-24 11:30:00,53.25,53.26,53.0,53.14,16672.0,53.25,53.26,53.0,53.14,16672.0
2018-07-24 11:40:00,53.14,53.2,53.0,53.02,16791.0,53.14,53.2,53.0,53.02,16791.0
2018-07-24 11:50:00,53.0,53.01,52.85,52.95,24357.0,53.0,53.01,52.85,52.95,24357.0
2018-07-24 12:00:00,52.96,53.01,52.89,53.0,15121.0,52.96,53.01,52.89,53.0,15121.0
2018-07-24 12:10:00,53.0,53.04,52.9,52.93,8735.0,53.0,53.04,52.9,52.93,8735.0
2018-07-24 12:20:00,52.92,52.93,52.87,52.9,5879.0,52.92,52.93,52.87,52.9,5879.0
2018-07-24 12:30:00,52.86,52.88,52.83,52.84,8700.0,52.86,52.88,52.83,52.84,8700.0
2018-07-24 12:40:00,52.83,52.83,52.56,52.67,33735.0,52.83,52.83,52.56,52.67,33735.0
2018-07-24 12:50:00,52.66,52.69,52.55,52.55,11733.0,52.66,52.69,52.55,52.55,11733.0
2018-07-24 13:00:00,52.55,52.84,52.55,52.81,16462.0,52.55,52.84,52.55,52.81,16462.0
2018-07-24 13:10:00,52.82,52.83,52.69,52.71,17659.0,52.82,52.83,52.69,52.71,17659.0
2018-07-24 13:20:00,52.67,52.67,52.54,52.54,12852.0,52.67,52.67,52.54,52.54,12852.0
2018-07-24 13:30:00,52.53,52.56,52.42,52.51,17809.0,52.53,52.56,52.42,52.51,17809.0
2018-07-24 13:40:00,52.5,52.59,52.49,52.59,33603.0,52.5,52.59,52.49,52.59,33603.0
2018-07-24 13:50:00,52.57,52.75,52.51,52.72,18184.0,52.57,52.75,52.51,52.72,18184.0
2018-07-24 14:00:00,52.7,52.73,52.56,52.61,14181.0,52.7,52.73,52.56,52.61,14181.0
2018-07-24 14:10:00,52.61,52.69,52.6,52.69,12635.0,52.61,52.69,52.6,52.69,12635.0
2018-07-24 14:20:00,52.71,52.74,52.65,52.69,10054.0,52.71,52.74,52.65,52.69,10054.0
2018-07-24 14:30:00,52.69,52.78,52.65,52.72,11796.0,52.69,52.78,52.65,52.72,11796.0
2018-07-24 14:40:00,52.72,52.93,52.69,52.91,20155.0,52.72,52.93,52.69,52.91,20155.0
2018-07-24 14:50:00,52.9,52.98,52.85,52.97,11781.0,52.9,52.98,52.85,52.97,11781.0
2018-07-24 15:00:00,52.97,53.02,52.89,52.99,15281.0,52.97,53.02,52.89,52.99,15281.0
2018-07-24 15:10:00,53.0,53.05,52.95,53.01,27985.0,53.0,53.05,52.95,53.01,27985.0
2018-07-24 15:20:00,53.01,53.09,53.0,53.09,14818.0,53.01,53.09,53.0,53.09,14818.0
2018-07-24 15:30:00,53.09,53.14,53.03,53.06,27804.0,53.09,53.14,53.03,53.06,27804.0
2018-07-24 15:40:00,53.08,53.1,52.99,53.07,37374.0,53.08,53.1,52.99,53.07,37374.0
2018-07-24 15:50:00,53.07,53.12,53.01,53.04,95642.0,53.07,53.12,53.01,53.04,95642.0
2018-07-25 09:30:00,53.09,53.43,53.06,53.08,33386.0,53.09,53.43,53.06,53.08,33386.0
2018-07-25 09:40:00,53.11,53.31,52.8,52.81,24691.0,53.11,53.31,52.8,52.81,24691.0
2018-07-25 09:50:00,52.89,52.94,52.78,52.86,22982.0,52.89,52.94,52.78,52.86,22982.0
2018-07-25 10:00:00,52.93,53.04,52.8,52.95,22575.0,52.93,53.04,52.8,52.95,22575.0
2018-07-25 10:10:00,52.95,53.07,52.88,53.06,19776.0,52.95,53.07,52.88,53.06,19776.0
2018-07-25 10:20:00,53.08,53.36,53.03,53.31,57707.0,53.08,53.36,53.03,53.31,57707.0
2018-07-25 10:30:00,53.35,53.6,53.34,53.52,54251.0,53.35,53.6,53.34,53.52,54251.0
2018-07-25 10:40:00,53.54,53.59,53.42,53.48,36482.0,53.54,53.59,53.42,53.48,36482.0
2018-07-25 10:50:00,53.47,53.5,53.31,53.34,13180.0,53.47,53.5,53.31,53.34,13180.0
2018-07-25 11:00:00,53.31,53.37,53.15,53.18,17189.0,53.31,53.37,53.15,53.18,17189.0
2018-07-25 11:10:00,53.18,53.35,53.15,53.3,16110.0,53.18,53.35,53.15,53.3,16110.0
2018-07-25 11:20:00,53.25,53.46,53.21,53.32,15132.0,53.25,53.46,53.21,53.32,15132.0
2018-07-25 11:30:00,53.32,53.47,53.32,53.41,23167.0,53.32,53.47,53.32,53.41,23167.0
2018-07-25 11:40:00,53.42,53.72,53.42,53.56,29279.0,53.42,53.72,53.42,53.56,29279.0
2018-07-25 11:50:00,53.58,53.76,53.53,53.68,24038.0,53.58,53.76,53.53,53.68,24038.0
2018-07-25 12:00:00,53.66,53.8,53.64,53.73,14519.0,53.66,53.8,53.64,53.73,14519.0
2018-07-25 12:10:00,53.73,53.77,53.65,53.75,18462.0,53.73,53.77,53.65,53.75,18462.0
2018-07-25 12:20:00,53.74,53.83,53.68,53.68,11069.0,53.74,53.83,53.68,53.68,11069.0
2018-07-25 12:30:00,53.71,53.71,53.61,53.69,14430.0,53.71,53.71,53.61,53.69,14430.0
2018-07-25 12:40:00,53.7,53.81,53.68,53.78,46650.0,53.7,53.81,53.68,53.78,46650.0
2018-07-25 12:50:00,53.8,53.93,53.78,53.89,22027.0,53.8,53.93,53.78,53.89,22027.0
2018-07-25 13:00:00,53.89,53.92,53.83,53.87,20204.0,53.89,53.92,53.83,53.87,20204.0
2018-07-25 13:10:00,53.87,53.91,53.86,53.86,14528.0,53.87,53.91,53.86,53.86,14528.0
2018-07-25 13:20:00,53.86,53.89,53.69,53.72,13501.0,53.86,53.89,53.69,53.72,13501.0
2018-07-25 13:30:00,53.72,53.83,53.66,53.68,25274.0,53.72,53.83,53.66,53.68,25274.0
2018-07-25 13:40:00,53.68,53.78,53.66,53.77,18268.0,53.68,53.78,53.66,53.77,18268.0
2018-07-25 13:50:00,53.77,53.82,53.73,53.78,19837.0,53.77,53.82,53.73,53.78,19837.0
2018-07-25 14:00:00,53.79,53.88,53.77,53.85,26092.0,53.79,53.88,53.77,53.85,26092.0
2018-07-25 14:10:00,53.85,53.88,53.72,53.74,39544.0,53.85,53.88,53.72,53.74,39544.0
2018-07-25 14:20:00,53.76,53.88,53.76,53.88,25568.0,53.76,53.88,53.76,53.88,25568.0
2018-07-25 14:30:00,53.88,53.91,53.82,53.83,22860.0,53.88,53.91,53.82,53.83,22860.0
2018-07-25 14:40:00,53.83,53.89,53.76,53.82,30866.0,53.83,53.89,53.76,53.82,30866.0
2018-07-25 14:50:00,53.82,53.83,53.74,53.76,22461.0,53.82,53.83,53.74,53.76,22461.0
2018-07-25 15:00:00,53.77,53.89,53.76,53.86,33151.0,53.77,53.89,53.76,53.86,33151.0
2018-07-25 15:10:00,53.87,53.88,53.82,53.83,30766.0,53.87,53.88,53.82,53.83,30766.0
2018-07-25 15:20:00,53.83,53.83,53.66,53.68,28268.0,53.83,53.83,53.66,53.68,28268.0
2018-07-25 15:30:00,53.69,53.77,53.64,53.65,64702.0,53.69,53.77,53.64,53.65,64702.0
2018-07-25 15:40:00,53.66,53.93,53.63,53.93,62355.0,53.66,53.93,53.63,53.93,62355.0
2018-07-25 15:50:00,53.94,54.09,53.93,54.05,124590.0,53.94,54.09,53.93,54.05,124590.0
2018-07-26 09:30:00,53.83,54.16,53.78,53.9,43155.0,53.83,54.16,53.78,53.9,43155.0
2018-07-26 09:40:00,53.94,53.95,53.8,53.88,26079.0,53.94,53.95,53.8,53.88,26079.0
2018-07-26 09:50:00,53.83,54.07,53.75,54.01,22525.0,53.83,54.07,53.75,54.01,22525.0
2018-07-26 10:00:00,54.02,54.35,54.02,54.32,35995.0,54.02,54.35,54.02,54.32,35995.0
2018-07-26 10:10:00,54.3,54.41,54.18,54.36,24021.0,54.3,54.41,54.18,54.36,24021.0
2018-07-26 10:20:00,54.39,54.57,54.38,54.51,28222.0,54.39,54.57,54.38,54.51,28222.0
2018-07-26 10:30:00,54.5,54.6,54.4,54.57,39798.0,54.5,54.6,54.4,54.57,39798.0
2018-07-26 10:40:00,54.6,54.73,54.52,54.71,34854.0,54.6,54.73,54.52,54.71,34854.0
2018-07-26 10:50:00,54.68,54.75,54.5,54.53,36022.0,54.68,54.75,54.5,54.53,36022.0
2018-07-26 11:00:00,54.54,54.58,54.42,54.5,28239.0,54.54,54.58,54.42,54.5,28239.0
2018-07-26 11:10:00,54.5,54.59,54.44,54.57,29515.0,54.5,54.59,54.44,54.57,29515.0
2018-07-26 11:20:00,54.57,54.77,54.57,54.63,33706.0,54.57,54.77,54.57,54.63,33706.0
2018-07-26 11:30:00,54.62,54.76,54.6,54.63,30255.0,54.62,54.76,54.6,54.63,30255.0
2018-07-26 11:40:00,54.63,54.64,54.37,54.37,44439.0,54.63,54.64,54.37,54.37,44439.0
2018-07-26 11:50:00,54.38,54.43,54.3,54.34,17676.0,54.38,54.43,54.3,54.34,17676.0
2018-07-26 12:00:00,54.35,54.37,54.1,54.17,51709.0,54.35,54.37,54.1,54.17,51709.0
2018-07-26 12:10:00,54.16,54.16,54.0,54.03,23179.0,54.16,54.16,54.0,54.03,23179.0
2018-07-26 12:20:00,54.05,54.05,53.75,53.83,27888.0,54.05,54.05,53.75,53.83,27888.0
2018-07-26 12:30:00,53.83,53.96,53.74,53.89,27282.0,53.83,53.96,53.74,53.89,27282.0
2018-07-26 12:40:00,53.86,53.91,53.82,53.86,17628.0,53.86,53.91,53.82,53.86,17628.0
2018-07-26 12:50:00,53.87,53.88,53.73,53.75,15485.0,53.87,53.88,53.73,53.75,15485.0
2018-07-26 13:00:00,53.74,53.85,53.72,53.79,21442.0,53.74,53.85,53.72,53.79,21442.0
2018-07-26 13:10:00,53.8,53.93,53.8,53.9,14752.0,53.8,53.93,53.8,53.9,14752.0
2018-07-26 13:20:00,53.9,54.06,53.9,53.99,19316.0,53.9,54.06,53.9,53.99,19316.0
2018-07-26 13:30:00,53.96,53.99,53.78,53.8,19419.0,53.96,53.99,53.78,53.8,19419.0
2018-07-26 13:40:00,53.79,53.83,53.74,53.78,17701.0,53.79,53.83,53.74,53.78,17701.0
2018-07-26 13:50:00,53.78,53.86,53.74,53.8,15593.0,53.78,53.86,53.74,53.8,15593.0
2018-07-26 14:00:00,53.79,53.8,53.68,53.69,35058.0,53.79,53.8,53.68,53.69,35058.0
2018-07-26 14:10:00,53.7,53.71,53.61,53.7,24780.0,53.7,53.71,53.61,53.7,24780.0
2018-07-26 14:20:00,53.68,53.96,53.68,53.92,68551.0,53.68,53.96,53.68,53.92,68551.0
2018-07-26 14:30:00,53.92,54.03,53.92,54.01,32611.0,53.92,54.03,53.92,54.01,32611.0
2018-07-26 14:40:00,54.02,54.02,53.86,53.88,28039.0,54.02,54.02,53.86,53.88,28039.0
2018-07-26 14:50:00,53.88,53.92,53.8,53.84,21746.0,53.88,53.92,53.8,53.84,21746.0
2018-07-26 15:00:00,53.83,53.88,53.75,53.8,23571.0,53.83,53.88,53.75,53.8,23571.0
2018-07-26 15:10:00,53.8,53.89,53.71,53.82,26148.0,53.8,53.89,53.71,53.82,26148.0
2018-07-26 15:20:00,53.82,53.93,53.77,53.92,36241.0,53.82,53.93,53.77,53.92,36241.0
2018-07-26 15:30:00,53.92,54.19,53.85,54.09,78119.0,53.92,54.19,53.85,54.09,78119.0
2018-07-26 15:40:00,54.1,54.1,53.68,53.69,114735.0,54.1,54.1,53.68,53.69,114735.0
2018-07-26 15:50:00,53.68,53.69,53.45,53.68,219891.0,53.68,53.69,53.45,53.68,219891.0
2018-07-27 09:30:00,50.55,50.86,48.11,48.24,821626.0,50.55,50.86,48.11,48.24,821626.0
2018-07-27 09:40:00,48.21,49.48,48.0,49.42,427092.0,48.21,49.48,48.0,49.42,427092.0
2018-07-27 09:50:00,49.42,50.12,49.35,49.65,423174.0,49.42,50.12,49.35,49.65,423174.0
2018-07-27 10:00:00,49.65,49.75,48.63,48.73,219967.0,49.65,49.75,48.63,48.73,219967.0
2018-07-27 10:10:00,48.73,49.11,48.6,48.93,156085.0,48.73,49.11,48.6,48.93,156085.0
2018-07-27 10:20:00,48.94,48.96,48.42,48.54,163675.0,48.94,48.96,48.42,48.54,163675.0
2018-07-27 10:30:00,48.5,48.72,48.38,48.55,136242.0,48.5,48.72,48.38,48.55,136242.0
2018-07-27 10:40:00,48.54,48.97,48.51,48.57,145388.0,48.54,48.97,48.51,48.57,145388.0
2018-07-27 10:50:00,48.56,48.83,48.42,48.81,107781.0,48.56,48.83,48.42,48.81,107781.0
2018-07-27 11:00:00,48.82,48.82,48.62,48.62,125391.0,48.82,48.82,48.62,48.62,125391.0
2018-07-27 11:10:00,48.64,48.82,48.63,48.78,71750.0,48.64,48.82,48.63,48.78,71750.0
2018-07-27 11:20:00,48.77,49.17,48.73,48.94,115433.0,48.77,49.17,48.73,48.94,115433.0
2018-07-27 11:30:00,48.93,49.33,48.89,49.33,74297.0,48.93,49.33,48.89,49.33,74297.0
2018-07-27 11:40:00,49.34,49.58,49.28,49.56,70097.0,49.34,49.58,49.28,49.56,70097.0
2018-07-27 11:50:00,49.55,50.0,49.53,49.97,129476.0,49.55,50.0,49.53,49.97,129476.0
2018-07-27 12:00:00,49.97,50.78,49.68,50.55,204260.0,49.97,50.78,49.68,50.55,204260.0
2018-07-27 12:10:00,50.55,50.9,50.27,50.87,116032.0,50.55,50.9,50.27,50.87,116032.0
2018-07-27 12:20:00,50.84,50.93,50.57,50.88,88147.0,50.84,50.93,50.57,50.88,88147.0
2018-07-27 12:30:00,50.87,51.01,50.66,50.87,171270.0,50.87,51.01,50.66,50.87,171270.0
2018-07-27 12:40:00,50.88,51.39,50.88,50.96,98120.0,50.88,51.39,50.88,50.96,98120.0
2018-07-27 12:50:00,50.96,51.03,50.77,50.87,105538.0,50.96,51.03,50.77,50.87,105538.0
2018-07-27 13:00:00,50.85,50.94,50.64,50.77,105893.0,50.85,50.94,50.64,50.77,105893.0
2018-07-27 13:10:00,50.78,51.64,50.77,51.45,143695.0,50.78,51.64,50.77,51.45,143695.0
2018-07-27 13:20:00,51.46,51.75,51.24,51.46,83418.0,51.46,51.75,51.24,51.46,83418.0
2018-07-27 13:30:00,51.44,51.68,51.37,51.48,57886.0,51.44,51.68,51.37,51.48,57886.0
2018-07-27 13:40:00,51.53,52.1,51.48,52.06,79814.0,51.53,52.1,51.48,52.06,79814.0
2018-07-27 13:50:00,52.08,52.18,51.97,52.06,96821.0,52.08,52.18,51.97,52.06,96821.0
2018-07-27 14:00:00,52.06,52.07,51.83,51.87,55860.0,52.06,52.07,51.83,51.87,55860.0
2018-07-27 14:10:00,51.87,51.93,51.63,51.63,52503.0,51.87,51.93,51.63,51.63,52503.0
2018-07-27 14:20:00,51.64,51.92,51.61,51.9,64963.0,51.64,51.92,51.61,51.9,64963.0
2018-07-27 14:30:00,51.89,51.91,51.68,51.73,65346.0,51.89,51.91,51.68,51.73,65346.0
2018-07-27 14:40:00,51.73,51.8,51.55,51.62,59616.0,51.73,51.8,51.55,51.62,59616.0
2018-07-27 14:50:00,51.6,51.69,51.33,51.4,64768.0,51.6,51.69,51.33,51.4,64768.0
2018-07-27 15:00:00,51.4,51.42,51.21,51.26,93845.0,51.4,51.42,51.21,51.26,93845.0
2018-07-27 15:10:00,51.25,51.68,51.22,51.66,72825.0,51.25,51.68,51.22,51.66,72825.0
2018-07-27 15:20:00,51.65,51.65,51.41,51.46,93751.0,51.65,51.65,51.41,51.46,93751.0
2018-07-27 15:30:00,51.46,51.55,51.45,51.52,67948.0,51.46,51.55,51.45,51.52,67948.0
2018-07-27 15:40:00,51.52,51.56,51.45,51.48,203521.0,51.52,51.56,51.45,51.48,203521.0
2018-07-27 15:50:00,51.48,51.65,51.48,51.64,275720.0,51.48,51.65,51.48,51.64,275720.0
2018-07-30 09:30:00,51.56,52.29,51.21,52.11,114613.0,51.56,52.29,51.21,52.11,114613.0
2018-07-30 09:40:00,52.06,52.68,51.91,52.4,131829.0,52.06,52.68,51.91,52.4,131829.0
2018-07-30 09:50:00,52.38,52.61,52.13,52.52,67598.0,52.38,52.61,52.13,52.52,67598.0
2018-07-30 10:00:00,52.57,52.57,52.24,52.4,51959.0,52.57,52.57,52.24,52.4,51959.0
2018-07-30 10:10:00,52.37,52.39,51.63,51.77,82225.0,52.37,52.39,51.63,51.77,82225.0
2018-07-30 10:20:00,51.74,51.8,51.22,51.35,53105.0,51.74,51.8,51.22,51.35,53105.0
2018-07-30 10:30:00,51.38,51.42,51.28,51.4,34371.0,51.38,51.42,51.28,51.4,34371.0
2018-07-30 10:40:00,51.38,51.67,51.32,51.58,46469.0,51.38,51.67,51.32,51.58,46469.0
2018-07-30 10:50:00,51.58,51.79,51.53,51.77,22674.0,51.58,51.79,51.53,51.77,22674.0
2018-07-30 11:00:00,51.78,51.9,51.75,51.86,31798.0,51.78,51.9,51.75,51.86,31798.0
2018-07-30 11:10:00,51.85,51.89,51.8,51.83,49012.0,51.85,51.89,51.8,51.83,49012.0
2018-07-30 11:20:00,51.85,52.26,51.83,52.13,42573.0,51.85,52.26,51.83,52.13,42573.0
2018-07-30 11:30:00,52.13,52.2,51.25,51.46,113875.0,52.13,52.2,51.25,51.46,113875.0
2018-07-30 11:40:00,51.43,51.46,51.27,51.36,23611.0,51.43,51.46,51.27,51.36,23611.0
2018-07-30 11:50:00,51.35,51.7,51.35,51.63,29649.0,51.35,51.7,51.35,51.63,29649.0
2018-07-30 12:00:00,51.62,51.62,51.43,51.5,14059.0,51.62,51.62,51.43,51.5,14059.0
2018-07-30 12:10:00,51.5,51.76,51.5,51.7,28584.0,51.5,51.76,51.5,51.7,28584.0
2018-07-30 12:20:00,51.68,51.99,51.67,51.86,36688.0,51.68,51.99,51.67,51.86,36688.0
2018-07-30 12:30:00,51.86,51.9,51.75,51.85,15501.0,51.86,51.9,51.75,51.85,15501.0
2018-07-30 12:40:00,51.84,51.86,51.72,51.72,16533.0,51.84,51.86,51.72,51.72,16533.0
2018-07-30 12:50:00,51.72,51.72,51.54,51.66,41977.0,51.72,51.72,51.54,51.66,41977.0
2018-07-30 13:00:00,51.66,51.69,51.32,51.4,34916.0,51.66,51.69,51.32,51.4,34916.0
2018-07-30 13:10:00,51.4,51.46,51.29,51.29,16338.0,51.4,51.46,51.29,51.29,16338.0
2018-07-30 13:20:00,51.28,51.44,51.2,51.23,60429.0,51.28,51.44,51.2,51.23,60429.0
2018-07-30 13:30:00,51.22,51.24,51.14,51.14,22332.0,51.22,51.24,51.14,51.14,22332.0
2018-07-30 13:40:00,51.15,51.15,50.89,50.98,52639.0,51.15,51.15,50.89,50.98,52639.0
2018-07-30 13:50:00,50.98,51.13,50.89,51.04,24889.0,50.98,51.13,50.89,51.04,24889.0
2018-07-30 14:00:00,51.03,51.06,50.95,50.98,18728.0,51.03,51.06,50.95,50.98,18728.0
2018-07-30 14:10:00,50.98,50.99,50.87,50.93,27934.0,50.98,50.99,50.87,50.93,27934.0
2018-07-30 14:20:00,50.93,50.99,50.86,50.98,34602.0,50.93,50.99,50.86,50.98,34602.0
2018-07-30 14:30:00,50.98,51.08,50.98,51.04,23523.0,50.98,51.08,50.98,51.04,23523.0
2018-07-30 14:40:00,51.05,51.24,51.05,51.21,24028.0,51.05,51.24,51.05,51.21,24028.0
2018-07-30 14:50:00,51.21,51.38,51.21,51.32,21129.0,51.21,51.38,51.21,51.32,21129.0
2018-07-30 15:00:00,51.32,51.46,51.31,51.35,23421.0,51.32,51.46,51.31,51.35,23421.0
2018-07-30 15:10:00,51.35,51.52,51.32,51.52,33592.0,51.35,51.52,51.32,51.52,33592.0
2018-07-30 15:20:00,51.52,51.64,51.45,51.61,41370.0,51.52,51.64,51.45,51.61,41370.0
2018-07-30 15:30:00,51.61,51.61,51.45,51.53,52274.0,51.61,51.61,51.45,51.53,52274.0
2018-07-30 15:40:00,51.54,51.62,51.53,51.61,50343.0,51.54,51.62,51.53,51.61,50343.0
2018-07-30 15:50:00,51.6,51.65,51.55,51.56,120191.0,51.6,51.65,51.55,51.56,120191.0
2018-07-31 09:30:00,51.95,52.65,51.57,52.65,72595.0,51.95,52.65,51.57,52.65,72595.0
2018-07-31 09:40:00,52.57,53.07,52.54,52.94,99189.0,52.57,53.07,52.54,52.94,99189.0
2018-07-31 09:50:00,52.93,52.93,52.46,52.61,28327.0,52.93,52.93,52.46,52.61,28327.0
2018-07-31 10:00:00,52.62,52.79,52.57,52.58,39478.0,52.62,52.79,52.57,52.58,39478.0
2018-07-31 10:10:00,52.58,52.59,51.9,51.94,59536.0,52.58,52.59,51.9,51.94,59536.0
2018-07-31 10:20:00,51.9,52.1,51.8,51.83,34747.0,51.9,52.1,51.8,51.83,34747.0
2018-07-31 10:30:00,51.87,52.17,51.87,51.98,17550.0,51.87,52.17,51.87,51.98,17550.0
2018-07-31 10:40:00,51.95,52.08,51.89,52.05,12423.0,51.95,52.08,51.89,52.05,12423.0
2018-07-31 10:50:00,52.07,52.33,52.04,52.25,24058.0,52.07,52.33,52.04,52.25,24058.0
2018-07-31 11:00:00,52.22,52.46,52.22,52.4,18030.0,52.22,52.46,52.22,52.4,18030.0
2018-07-31 11:10:00,52.39,52.49,52.3,52.3,14294.0,52.39,52.49,52.3,52.3,14294.0
2018-07-31 11:20:00,52.29,52.46,52.29,52.42,12511.0,52.29,52.46,52.29,52.42,12511.0
2018-07-31 11:30:00,52.46,52.69,52.39,52.67,48929.0,52.46,52.69,52.39,52.67,48929.0
2018-07-31 11:40:00,52.7,52.76,52.55,52.65,11017.0,52.7,52.76,52.55,52.65,11017.0
2018-07-31 11:50:00,52.64,52.83,52.58,52.76,23100.0,52.64,52.83,52.58,52.76,23100.0
2018-07-31 12:00:00,52.79,52.9,52.79,52.83,25648.0,52.79,52.9,52.79,52.83,25648.0
2018-07-31 12:10:00,52.82,52.92,52.81,52.87,14457.0,52.82,52.92,52.81,52.87,14457.0
2018-07-31 12:20:00,52.86,52.96,52.83,52.95,13137.0,52.86,52.96,52.83,52.95,13137.0
2018-07-31 12:30:00,52.96,53.11,52.95,53.0,45704.0,52.96,53.11,52.95,53.0,45704.0
2018-07-31 12:40:00,52.98,53.01,52.9,52.93,15832.0,52.98,53.01,52.9,52.93,15832.0
2018-07-31 12:50:00,52.95,53.04,52.93,53.04,11097.0,52.95,53.04,52.93,53.04,11097.0
2018-07-31 13:00:00,53.02,53.08,52.82,52.91,25762.0,53.02,53.08,52.82,52.91,25762.0
2018-07-31 13:10:00,52.87,52.91,52.7,52.79,25098.0,52.87,52.91,52.7,52.79,25098.0
2018-07-31 13:20:00,52.78,52.97,52.78,52.9,20319.0,52.78,52.97,52.78,52.9,20319.0
2018-07-31 13:30:00,52.89,52.89,52.72,52.79,11531.0,52.89,52.89,52.72,52.79,11531.0
2018-07-31 13:40:00,52.76,52.96,52.74,52.91,10321.0,52.76,52.96,52.74,52.91,10321.0
2018-07-31 13:50:00,52.89,52.95,52.87,52.92,12769.0,52.89,52.95,52.87,52.92,12769.0
2018-07-31 14:00:00,52.9,52.94,52.77,52.82,14130.0,52.9,52.94,52.77,52.82,14130.0
2018-07-31 14:10:00,52.82,52.83,52.76,52.81,9805.0,52.82,52.83,52.76,52.81,9805.0
2018-07-31 14:20:00,52.8,52.91,52.77,52.89,13258.0,52.8,52.91,52.77,52.89,13258.0
2018-07-31 14:30:00,52.88,52.89,52.76,52.76,13508.0,52.88,52.89,52.76,52.76,13508.0
2018-07-31 14:40:00,52.76,52.77,52.65,52.68,16835.0,52.76,52.77,52.65,52.68,16835.0
2018-07-31 14:50:00,52.69,52.76,52.52,52.54,21537.0,52.69,52.76,52.52,52.54,21537.0
2018-07-31 15:00:00,52.55,52.55,52.46,52.46,17645.0,52.55,52.55,52.46,52.46,17645.0
2018-07-31 15:10:00,52.46,52.49,52.36,52.39,20116.0,52.46,52.49,52.36,52.39,20116.0
2018-07-31 15:20:00,52.37,52.44,52.37,52.38,27164.0,52.37,52.44,52.37,52.38,27164.0
2018-07-31 15:30:00,52.38,52.45,52.3,52.41,38563.0,52.38,52.45,52.3,52.41,38563.0
2018-07-31 15:40:00,52.39,52.49,52.38,52.4,45007.0,52.39,52.49,52.38,52.4,45007.0
2018-07-31 15:50:00,52.39,52.44,52.31,52.34,94906.0,52.39,52.44,52.31,52.34,94906.0
2018-08-01 09:30:00,53.15,53.37,52.4,52.66,95130.0,53.15,53.37,52.4,52.66,95130.0
2018-08-01 09:40:00,52.65,53.1,52.51,52.86,65174.0,52.65,53.1,52.51,52.86,65174.0
2018-08-01 09:50:00,52.86,53.37,52.8,53.17,41153.0,52.86,53.37,52.8,53.17,41153.0
2018-08-01 10:00:00,53.14,53.5,53.14,53.44,54018.0,53.14,53.5,53.14,53.44,54018.0
2018-08-01 10:10:00,53.44,53.47,53.14,53.25,34822.0,53.44,53.47,53.14,53.25,34822.0
2018-08-01 10:20:00,53.26,53.55,53.26,53.29,36851.0,53.26,53.55,53.26,53.29,36851.0
2018-08-01 10:30:00,53.26,53.37,53.07,53.23,42041.0,53.26,53.37,53.07,53.23,42041.0
2018-08-01 10:40:00,53.24,53.25,53.04,53.12,16594.0,53.24,53.25,53.04,53.12,16594.0
2018-08-01 10:50:00,53.12,53.14,52.87,52.94,29645.0,53.12,53.14,52.87,52.94,29645.0
2018-08-01 11:00:00,52.93,53.16,52.9,53.1,23341.0,52.93,53.16,52.9,53.1,23341.0
2018-08-01 11:10:00,53.11,53.25,53.06,53.23,23447.0,53.11,53.25,53.06,53.23,23447.0
2018-08-01 11:20:00,53.23,53.32,53.22,53.32,13110.0,53.23,53.32,53.22,53.32,13110.0
2018-08-01 11:30:00,53.33,53.33,53.11,53.19,15667.0,53.33,53.33,53.11,53.19,15667.0
2018-08-01 11:40:00,53.18,53.23,53.16,53.22,6450.0,53.18,53.23,53.16,53.22,6450.0
2018-08-01 11:50:00,53.21,53.31,53.2,53.31,21830.0,53.21,53.31,53.2,53.31,21830.0
2018-08-01 12:00:00,53.31,53.48,53.21,53.46,31170.0,53.31,53.48,53.21,53.46,31170.0
2018-08-01 12:10:00,53.49,53.58,53.43,53.55,23285.0,53.49,53.58,53.43,53.55,23285.0
2018-08-01 12:20:00,53.53,53.55,53.45,53.5,22030.0,53.53,53.55,53.45,53.5,22030.0
2018-08-01 12:30:00,53.48,53.62,53.47,53.62,30481.0,53.48,53.62,53.47,53.62,30481.0
2018-08-01 12:40:00,53.59,53.59,53.5,53.52,6917.0,53.59,53.59,53.5,53.52,6917.0
2018-08-01 12:50:00,53.5,53.55,53.31,53.32,15594.0,53.5,53.55,53.31,53.32,15594.0
2018-08-01 13:00:00,53.34,53.38,53.23,53.27,13950.0,53.34,53.38,53.23,53.27,13950.0
2018-08-01 13:10:00,53.28,53.43,53.24,53.43,8550.0,53.28,53.43,53.24,53.43,8550.0
2018-08-01 13:20:00,53.43,53.43,53.28,53.4,16715.0,53.43,53.43,53.28,53.4,16715.0
2018-08-01 13:30:00,53.36,53.66,53.36,53.66,31078.0,53.36,53.66,53.36,53.66,31078.0
2018-08-01 13:40:00,53.64,53.67,53.47,53.5,17427.0,53.64,53.67,53.47,53.5,17427.0
2018-08-01 13:50:00,53.51,53.54,53.46,53.5,12769.0,53.51,53.54,53.46,53.5,12769.0
2018-08-01 14:00:00,53.52,53.61,53.41,53.41,15352.0,53.52,53.61,53.41,53.41,15352.0
2018-08-01 14:10:00,53.45,53.57,53.34,53.51,11447.0,53.45,53.57,53.34,53.51,11447.0
2018-08-01 14:20:00,53.49,53.56,53.48,53.51,9459.0,53.49,53.56,53.48,53.51,9459.0
2018-08-01 14:30:00,53.52,53.56,53.4,53.47,11900.0,53.52,53.56,53.4,53.47,11900.0
2018-08-01 14:40:00,53.47,53.51,53.37,53.42,16020.0,53.47,53.51,53.37,53.42,16020.0
2018-08-01 14:50:00,53.4,53.54,53.39,53.48,13738.0,53.4,53.54,53.39,53.48,13738.0
2018-08-01 15:00:00,53.5,53.54,53.44,53.47,19425.0,53.5,53.54,53.44,53.47,19425.0
2018-08-01 15:10:00,53.47,53.54,53.41,53.41,31501.0,53.47,53.54,53.41,53.41,31501.0
2018-08-01 15:20:00,53.42,53.46,53.31,53.35,23755.0,53.42,53.46,53.31,53.35,23755.0
2018-08-01 15:30:00,53.34,53.41,53.32,53.38,24662.0,53.34,53.41,53.32,53.38,24662.0
2018-08-01 15:40:00,53.38,53.48,53.38,53.42,51829.0,53.38,53.48,53.38,53.42,51829.0
2018-08-01 15:50:00,53.42,53.45,53.28,53.37,96273.0,53.42,53.45,53.28,53.37,96273.0
2018-08-02 09:30:00,52.92,52.99,52.46,52.74,83445.0,52.92,52.99,52.46,52.74,83445.0
2018-08-02 09:40:00,52.68,53.0,52.57,53.0,22608.0,52.68,53.0,52.57,53.0,22608.0
2018-08-02 09:50:00,52.89,53.25,52.89,53.21,24574.0,52.89,53.25,52.89,53.21,24574.0
2018-08-02 10:00:00,53.24,53.54,53.16,53.48,44751.0,53.24,53.54,53.16,53.48,44751.0
2018-08-02 10:10:00,53.48,53.48,53.34,53.43,20845.0,53.48,53.48,53.34,53.43,20845.0
2018-08-02 10:20:00,53.42,53.46,53.31,53.33,16754.0,53.42,53.46,53.31,53.33,16754.0
2018-08-02 10:30:00,53.35,53.53,53.24,53.5,18352.0,53.35,53.53,53.24,53.5,18352.0
2018-08-02 10:40:00,53.5,53.56,53.37,53.56,13300.0,53.5,53.56,53.37,53.56,13300.0
2018-08-02 10:50:00,53.58,53.7,53.5,53.5,15227.0,53.58,53.7,53.5,53.5,15227.0
2018-08-02 11:00:00,53.54,53.58,53.51,53.54,14241.0,53.54,53.58,53.51,53.54,14241.0
2018-08-02 11:10:00,53.55,53.69,53.5,53.65,14302.0,53.55,53.69,53.5,53.65,14302.0
2018-08-02 11:20:00,53.66,53.77,53.64,53.76,10885.0,53.66,53.77,53.64,53.76,10885.0
2018-08-02 11:30:00,53.75,53.78,53.64,53.75,11363.0,53.75,53.78,53.64,53.75,11363.0
2018-08-02 11:40:00,53.73,53.81,53.66,53.77,13769.0,53.73,53.81,53.66,53.77,13769.0
2018-08-02 11:50:00,53.78,53.81,53.69,53.73,9812.0,53.78,53.81,53.69,53.73,9812.0
2018-08-02 12:00:00,53.74,53.79,53.55,53.74,42689.0,53.74,53.79,53.55,53.74,42689.0
2018-08-02 12:10:00,53.78,53.85,53.75,53.85,7095.0,53.78,53.85,53.75,53.85,7095.0
2018-08-02 12:20:00,53.87,53.97,53.86,53.91,10579.0,53.87,53.97,53.86,53.91,10579.0
2018-08-02 12:30:00,53.91,53.93,53.81,53.89,29951.0,53.91,53.93,53.81,53.89,29951.0
2018-08-02 12:40:00,53.89,53.97,53.88,53.92,13448.0,53.89,53.97,53.88,53.92,13448.0
2018-08-02 12:50:00,53.89,53.98,53.87,53.94,31865.0,53.89,53.98,53.87,53.94,31865.0
2018-08-02 13:00:00,53.96,54.14,53.96,54.13,28694.0,53.96,54.14,53.96,54.13,28694.0
2018-08-02 13:10:00,54.13,54.14,53.98,54.1,20417.0,54.13,54.14,53.98,54.1,20417.0
2018-08-02 13:20:00,54.07,54.15,53.9,53.91,30683.0,54.07,54.15,53.9,53.91,30683.0
2018-08-02 13:30:00,53.92,53.92,53.76,53.76,12685.0,53.92,53.92,53.76,53.76,12685.0
2018-08-02 13:40:00,53.79,53.79,53.67,53.75,12969.0,53.79,53.79,53.67,53.75,12969.0
2018-08-02 13:50:00,53.75,53.75,53.62,53.63,13369.0,53.75,53.75,53.62,53.63,13369.0
2018-08-02 14:00:00,53.63,53.65,53.57,53.62,11596.0,53.63,53.65,53.57,53.62,11596.0
2018-08-02 14:10:00,53.65,53.65,53.52,53.52,8840.0,53.65,53.65,53.52,53.52,8840.0
2018-08-02 14:20:00,53.53,53.54,53.36,53.48,20437.0,53.53,53.54,53.36,53.48,20437.0
2018-08-02 14:30:00,53.49,53.56,53.48,53.53,10481.0,53.49,53.56,53.48,53.53,10481.0
2018-08-02 14:40:00,53.53,53.54,53.44,53.45,11826.0,53.53,53.54,53.44,53.45,11826.0
2018-08-02 14:50:00,53.44,53.58,53.43,53.55,14945.0,53.44,53.58,53.43,53.55,14945.0
2018-08-02 15:00:00,53.54,53.57,53.48,53.48,10994.0,53.54,53.57,53.48,53.48,10994.0
2018-08-02 15:10:00,53.48,53.51,53.35,53.5,16087.0,53.48,53.51,53.35,53.5,16087.0
2018-08-02 15:20:00,53.5,53.59,53.45,53.58,16673.0,53.5,53.59,53.45,53.58,16673.0
2018-08-02 15:30:00,53.59,53.64,53.56,53.64,21641.0,53.59,53.64,53.56,53.64,21641.0
2018-08-02 15:40:00,53.61,53.64,53.57,53.62,29436.0,53.61,53.64,53.57,53.62,29436.0
2018-08-02 15:50:00,53.62,53.62,53.55,53.59,56443.0,53.62,53.62,53.55,53.59,56443.0
2018-08-03 09:30:00,53.5,53.92,53.35,53.5,70188.0,53.5,53.92,53.35,53.5,70188.0
2018-08-03 09:40:00,53.46,53.73,53.29,53.31,75757.0,53.46,53.73,53.29,53.31,75757.0
2018-08-03 09:50:00,53.27,53.66,53.27,53.4,24643.0,53.27,53.66,53.27,53.4,24643.0
2018-08-03 10:00:00,53.37,53.38,53.02,53.02,29210.0,53.37,53.38,53.02,53.02,29210.0
2018-08-03 10:10:00,53.03,53.1,52.91,53.0,28248.0,53.03,53.1,52.91,53.0,28248.0
2018-08-03 10:20:00,53.0,53.2,52.92,53.18,10994.0,53.0,53.2,52.92,53.18,10994.0
2018-08-03 10:30:00,53.16,53.16,52.9,52.98,19685.0,53.16,53.16,52.9,52.98,19685.0
2018-08-03 10:40:00,52.98,53.13,52.9,53.04,11476.0,52.98,53.13,52.9,53.04,11476.0
2018-08-03 10:50:00,53.04,53.05,52.85,52.92,33850.0,53.04,53.05,52.85,52.92,33850.0
2018-08-03 11:00:00,52.92,53.03,52.85,53.03,25214.0,52.92,53.03,52.85,53.03,25214.0
2018-08-03 11:10:00,53.03,53.09,52.89,52.89,26463.0,53.03,53.09,52.89,52.89,26463.0
2018-08-03 11:20:00,52.91,52.99,52.76,52.78,21249.0,52.91,52.99,52.76,52.78,21249.0
2018-08-03 11:30:00,52.77,52.85,52.77,52.82,13566.0,52.77,52.85,52.77,52.82,13566.0
2018-08-03 11:40:00,52.8,52.8,52.65,52.7,23195.0,52.8,52.8,52.65,52.7,23195.0
2018-08-03 11:50:00,52.69,52.72,52.5,52.52,26564.0,52.69,52.72,52.5,52.52,26564.0
2018-08-03 12:00:00,52.5,52.59,52.5,52.56,17404.0,52.5,52.59,52.5,52.56,17404.0
2018-08-03 12:10:00,52.56,52.58,52.34,52.35,49342.0,52.56,52.58,52.34,52.35,49342.0
2018-08-03 12:20:00,52.37,52.48,52.34,52.42,20227.0,52.37,52.48,52.34,52.42,20227.0
2018-08-03 12:30:00,52.42,52.46,52.35,52.46,10269.0,52.42,52.46,52.35,52.46,10269.0
2018-08-03 12:40:00,52.45,52.46,52.35,52.36,18059.0,52.45,52.46,52.35,52.36,18059.0
2018-08-03 12:50:00,52.38,52.5,52.37,52.39,11641.0,52.38,52.5,52.37,52.39,11641.0
2018-08-03 13:00:00,52.39,52.44,52.22,52.22,20425.0,52.39,52.44,52.22,52.22,20425.0
2018-08-03 13:10:00,52.21,52.22,52.06,52.18,39025.0,52.21,52.22,52.06,52.18,39025.0
2018-08-03 13:20:00,52.18,52.28,52.17,52.27,12686.0,52.18,52.28,52.17,52.27,12686.0
2018-08-03 13:30:00,52.27,52.32,52.17,52.29,18098.0,52.27,52.32,52.17,52.29,18098.0
2018-08-03 13:40:00,52.28,52.39,52.26,52.26,11119.0,52.28,52.39,52.26,52.26,11119.0
2018-08-03 13:50:00,52.27,52.3,52.11,52.11,18513.0,52.27,52.3,52.11,52.11,18513.0
2018-08-03 14:00:00,52.1,52.14,52.07,52.13,12825.0,52.1,52.14,52.07,52.13,12825.0
2018-08-03 14:10:00,52.13,52.27,52.13,52.26,10646.0,52.13,52.27,52.13,52.26,10646.0
2018-08-03 14:20:00,52.27,52.38,52.25,52.38,36792.0,52.27,52.38,52.25,52.38,36792.0
2018-08-03 14:30:00,52.38,52.5,52.36,52.5,24066.0,52.38,52.5,52.36,52.5,24066.0
2018-08-03 14:40:00,52.5,52.56,52.47,52.56,12153.0,52.5,52.56,52.47,52.56,12153.0
2018-08-03 14:50:00,52.55,52.56,52.51,52.55,11486.0,52.55,52.56,52.51,52.55,11486.0
2018-08-03 15:00:00,52.56,52.68,52.56,52.64,25770.0,52.56,52.68,52.56,52.64,25770.0
2018-08-03 15:10:00,52.66,52.71,52.61,52.69,15007.0,52.66,52.71,52.61,52.69,15007.0
2018-08-03 15:20:00,52.66,52.69,52.56,52.66,22413.0,52.66,52.69,52.56,52.66,22413.0
2018-08-03 15:30:00,52.65,52.7,52.64,52.69,21439.0,52.65,52.7,52.64,52.69,21439.0
2018-08-03 15:40:00,52.69,52.72,52.68,52.69,48733.0,52.69,52.72,52.68,52.69,48733.0
2018-08-03 15:50:00,52.7,52.86,52.69,52.84,200735.0,52.7,52.86,52.69,52.84,200735.0
2018-08-06 09:30:00,52.7,53.02,52.49,52.94,21255.0,52.7,53.02,52.49,52.94,21255.0
2018-08-06 09:40:00,52.94,53.06,52.73,53.01,22338.0,52.94,53.06,52.73,53.01,22338.0
2018-08-06 09:50:00,53.04,53.26,53.0,53.16,26006.0,53.04,53.26,53.0,53.16,26006.0
2018-08-06 10:00:00,53.15,53.23,53.1,53.23,9387.0,53.15,53.23,53.1,53.23,9387.0
2018-08-06 10:10:00,53.2,53.3,53.19,53.26,25659.0,53.2,53.3,53.19,53.26,25659.0
2018-08-06 10:20:00,53.23,53.24,52.89,53.04,25912.0,53.23,53.24,52.89,53.04,25912.0
2018-08-06 10:30:00,53.06,53.26,53.02,53.26,11545.0,53.06,53.26,53.02,53.26,11545.0
2018-08-06 10:40:00,53.28,53.34,53.22,53.23,12166.0,53.28,53.34,53.22,53.23,12166.0
2018-08-06 10:50:00,53.2,53.35,53.17,53.35,9997.0,53.2,53.35,53.17,53.35,9997.0
2018-08-06 11:00:00,53.35,53.44,53.26,53.26,14935.0,53.35,53.44,53.26,53.26,14935.0
2018-08-06 11:10:00,53.26,53.29,53.06,53.07,7099.0,53.26,53.29,53.06,53.07,7099.0
2018-08-06 11:20:00,53.09,53.22,53.05,53.1,8437.0,53.09,53.22,53.05,53.1,8437.0
2018-08-06 11:30:00,53.1,53.38,53.1,53.33,4497.0,53.1,53.38,53.1,53.33,4497.0
2018-08-06 11:40:00,53.32,53.35,53.25,53.32,5831.0,53.32,53.35,53.25,53.32,5831.0
2018-08-06 11:50:00,53.31,53.31,53.22,53.26,3361.0,53.31,53.31,53.22,53.26,3361.0
2018-08-06 12:00:00,53.25,53.35,53.22,53.31,5829.0,53.25,53.35,53.22,53.31,5829.0
2018-08-06 12:10:00,53.33,53.4,53.31,53.32,12203.0,53.33,53.4,53.31,53.32,12203.0
2018-08-06 12:20:00,53.3,53.4,53.3,53.36,7867.0,53.3,53.4,53.3,53.36,7867.0
2018-08-06 12:30:00,53.38,53.48,53.34,53.48,13592.0,53.38,53.48,53.34,53.48,13592.0
2018-08-06 12:40:00,53.49,53.5,53.42,53.47,11628.0,53.49,53.5,53.42,53.47,11628.0
2018-08-06 12:50:00,53.48,53.55,53.48,53.51,13206.0,53.48,53.55,53.48,53.51,13206.0
2018-08-06 13:00:00,53.55,53.57,53.41,53.49,15050.0,53.55,53.57,53.41,53.49,15050.0
2018-08-06 13:10:00,53.51,53.54,53.48,53.51,8357.0,53.51,53.54,53.48,53.51,8357.0
2018-08-06 13:20:00,53.49,53.57,53.48,53.53,7700.0,53.49,53.57,53.48,53.53,7700.0
2018-08-06 13:30:00,53.54,53.54,53.47,53.53,5479.0,53.54,53.54,53.47,53.53,5479.0
2018-08-06 13:40:00,53.53,53.54,53.43,53.45,7500.0,53.53,53.54,53.43,53.45,7500.0
2018-08-06 13:50:00,53.42,53.48,53.4,53.48,4360.0,53.42,53.48,53.4,53.48,4360.0
2018-08-06 14:00:00,53.48,53.52,53.45,53.52,6433.0,53.48,53.52,53.45,53.52,6433.0
2018-08-06 14:10:00,53.5,53.54,53.48,53.53,3485.0,53.5,53.54,53.48,53.53,3485.0
2018-08-06 14:20:00,53.52,53.55,53.5,53.52,5905.0,53.52,53.55,53.5,53.52,5905.0
2018-08-06 14:30:00,53.52,53.58,53.52,53.58,5804.0,53.52,53.58,53.52,53.58,5804.0
2018-08-06 14:40:00,53.58,53.58,53.5,53.5,6890.0,53.58,53.58,53.5,53.5,6890.0
2018-08-06 14:50:00,53.5,53.63,53.5,53.59,8110.0,53.5,53.63,53.5,53.59,8110.0
2018-08-06 15:00:00,53.58,53.64,53.58,53.64,5495.0,53.58,53.64,53.58,53.64,5495.0
2018-08-06 15:10:00,53.62,53.64,53.59,53.63,10550.0,53.62,53.64,53.59,53.63,10550.0
2018-08-06 15:20:00,53.63,53.67,53.5,53.5,28311.0,53.63,53.67,53.5,53.5,28311.0
2018-08-06 15:30:00,53.5,53.54,53.47,53.54,13626.0,53.5,53.54,53.47,53.54,13626.0
2018-08-06 15:40:00,53.54,53.58,53.52,53.54,23816.0,53.54,53.58,53.52,53.54,23816.0
2018-08-06 15:50:00,53.55,53.61,53.53,53.55,42140.0,53.55,53.61,53.53,53.55,42140.0
2018-08-07 09:30:00,53.74,53.75,53.2,53.63,32097.0,53.74,53.75,53.2,53.63,32097.0
2018-08-07 09:40:00,53.59,54.07,53.41,53.98,24758.0,53.59,54.07,53.41,53.98,24758.0
2018-08-07 09:50:00,53.93,53.97,53.79,53.82,11936.0,53.93,53.97,53.79,53.82,11936.0
2018-08-07 10:00:00,53.84,54.25,53.8,54.23,29881.0,53.84,54.25,53.8,54.23,29881.0
2018-08-07 10:10:00,54.23,54.25,54.02,54.08,23356.0,54.23,54.25,54.02,54.08,23356.0
2018-08-07 10:20:00,54.05,54.33,53.93,54.33,31052.0,54.05,54.33,53.93,54.33,31052.0
2018-08-07 10:30:00,54.31,54.34,53.85,53.93,20076.0,54.31,54.34,53.85,53.93,20076.0
2018-08-07 10:40:00,53.93,54.21,53.81,54.12,49725.0,53.93,54.21,53.81,54.12,49725.0
2018-08-07 10:50:00,54.15,54.36,54.14,54.21,24112.0,54.15,54.36,54.14,54.21,24112.0
2018-08-07 11:00:00,54.21,54.3,54.14,54.24,18448.0,54.21,54.3,54.14,54.24,18448.0
2018-08-07 11:10:00,54.27,54.34,54.19,54.33,17363.0,54.27,54.34,54.19,54.33,17363.0
2018-08-07 11:20:00,54.26,54.26,54.1,54.17,15123.0,54.26,54.26,54.1,54.17,15123.0
2018-08-07 11:30:00,54.15,54.17,54.01,54.06,7500.0,54.15,54.17,54.01,54.06,7500.0
2018-08-07 11:40:00,54.02,54.13,53.99,54.08,11802.0,54.02,54.13,53.99,54.08,11802.0
2018-08-07 11:50:00,54.1,54.14,53.97,54.0,10200.0,54.1,54.14,53.97,54.0,10200.0
2018-08-07 12:00:00,54.02,54.08,53.95,54.02,16129.0,54.02,54.08,53.95,54.02,16129.0
2018-08-07 12:10:00,54.03,54.03,53.95,53.97,13774.0,54.03,54.03,53.95,53.97,13774.0
2018-08-07 12:20:00,53.98,54.03,53.92,53.95,12472.0,53.98,54.03,53.92,53.95,12472.0
2018-08-07 12:30:00,53.93,53.93,53.88,53.89,7279.0,53.93,53.93,53.88,53.89,7279.0
2018-08-07 12:40:00,53.91,53.98,53.85,53.93,45063.0,53.91,53.98,53.85,53.93,45063.0
2018-08-07 12:50:00,53.92,53.96,53.66,53.67,15002.0,53.92,53.96,53.66,53.67,15002.0
2018-08-07 13:00:00,53.67,53.7,53.6,53.62,16308.0,53.67,53.7,53.6,53.62,16308.0
2018-08-07 13:10:00,53.63,53.69,53.51,53.69,38429.0,53.63,53.69,53.51,53.69,38429.0
2018-08-07 13:20:00,53.69,53.88,53.67,53.72,21797.0,53.69,53.88,53.67,53.72,21797.0
2018-08-07 13:30:00,53.75,53.78,53.66,53.68,8048.0,53.75,53.78,53.66,53.68,8048.0
2018-08-07 13:40:00,53.66,53.75,53.64,53.73,8147.0,53.66,53.75,53.64,53.73,8147.0
2018-08-07 13:50:00,53.73,53.8,53.66,53.8,8800.0,53.73,53.8,53.66,53.8,8800.0
2018-08-07 14:00:00,53.78,53.82,53.73,53.79,6087.0,53.78,53.82,53.73,53.79,6087.0
2018-08-07 14:10:00,53.81,53.81,53.73,53.78,8297.0,53.81,53.81,53.73,53.78,8297.0
2018-08-07 14:20:00,53.78,53.79,53.72,53.76,8900.0,53.78,53.79,53.72,53.76,8900.0
2018-08-07 14:30:00,53.73,53.74,53.62,53.65,12316.0,53.73,53.74,53.62,53.65,12316.0
2018-08-07 14:40:00,53.64,53.72,53.63,53.65,10500.0,53.64,53.72,53.63,53.65,10500.0
2018-08-07 14:50:00,53.67,53.73,53.67,53.69,12246.0,53.67,53.73,53.67,53.69,12246.0
2018-08-07 15:00:00,53.68,53.71,53.66,53.69,14199.0,53.68,53.71,53.66,53.69,14199.0
2018-08-07 15:10:00,53.7,53.73,53.67,53.73,16290.0,53.7,53.73,53.67,53.73,16290.0
2018-08-07 15:20:00,53.73,53.79,53.72,53.77,17498.0,53.73,53.79,53.72,53.77,17498.0
2018-08-07 15:30:00,53.76,53.76,53.7,53.72,21738.0,53.76,53.76,53.7,53.72,21738.0
2018-08-07 15:40:00,53.71,53.72,53.61,53.62,40883.0,53.71,53.72,53.61,53.62,40883.0
2018-08-07 15:50:00,53.62,53.67,53.57,53.61,62467.0,53.62,53.67,53.57,53.61,62467.0
2018-08-08 09:30:00,53.42,53.72,53.07,53.59,66360.0,53.42,53.72,53.07,53.59,66360.0
2018-08-08 09:40:00,53.61,54.16,53.61,54.16,18935.0,53.61,54.16,53.61,54.16,18935.0
2018-08-08 09:50:00,54.16,54.2,53.81,53.82,27703.0,54.16,54.2,53.81,53.82,27703.0
2018-08-08 10:00:00,53.8,53.9,53.66,53.77,24663.0,53.8,53.9,53.66,53.77,24663.0
2018-08-08 10:10:00,53.77,53.79,53.53,53.53,12286.0,53.77,53.79,53.53,53.53,12286.0
2018-08-08 10:20:00,53.5,53.55,53.34,53.54,37863.0,53.5,53.55,53.34,53.54,37863.0
2018-08-08 10:30:00,53.53,53.59,53.44,53.52,14550.0,53.53,53.59,53.44,53.52,14550.0
2018-08-08 10:40:00,53.54,53.56,53.43,53.43,23696.0,53.54,53.56,53.43,53.43,23696.0
2018-08-08 10:50:00,53.46,53.65,53.45,53.62,11350.0,53.46,53.65,53.45,53.62,11350.0
2018-08-08 11:00:00,53.68,53.91,53.68,53.87,7187.0,53.68,53.91,53.68,53.87,7187.0
2018-08-08 11:10:00,53.87,54.08,53.87,54.08,10102.0,53.87,54.08,53.87,54.08,10102.0
2018-08-08 11:20:00,54.08,54.14,53.98,54.02,8326.0,54.08,54.14,53.98,54.02,8326.0
2018-08-08 11:30:00,54.06,54.16,54.06,54.16,11164.0,54.06,54.16,54.06,54.16,11164.0
2018-08-08 11:40:00,54.16,54.18,53.98,54.05,23926.0,54.16,54.18,53.98,54.05,23926.0
2018-08-08 11:50:00,54.06,54.08,53.9,53.9,12178.0,54.06,54.08,53.9,53.9,12178.0
2018-08-08 12:00:00,53.89,53.91,53.78,53.9,9087.0,53.89,53.91,53.78,53.9,9087.0
2018-08-08 12:10:00,53.94,54.01,53.9,54.01,9520.0,53.94,54.01,53.9,54.01,9520.0
2018-08-08 12:20:00,54.0,54.05,53.97,53.99,5182.0,54.0,54.05,53.97,53.99,5182.0
2018-08-08 12:30:00,53.98,54.11,53.97,54.09,7110.0,53.98,54.11,53.97,54.09,7110.0
2018-08-08 12:40:00,54.1,54.24,54.08,54.22,22996.0,54.1,54.24,54.08,54.22,22996.0
2018-08-08 12:50:00,54.22,54.23,54.16,54.19,11233.0,54.22,54.23,54.16,54.19,11233.0
2018-08-08 13:00:00,54.17,54.24,54.14,54.16,12175.0,54.17,54.24,54.14,54.16,12175.0
2018-08-08 13:10:00,54.16,54.23,54.15,54.23,16946.0,54.16,54.23,54.15,54.23,16946.0
2018-08-08 13:20:00,54.22,54.24,54.17,54.19,10034.0,54.22,54.24,54.17,54.19,10034.0
2018-08-08 13:30:00,54.2,54.28,54.2,54.27,16274.0,54.2,54.28,54.2,54.27,16274.0
2018-08-08 13:40:00,54.28,54.36,54.28,54.34,16405.0,54.28,54.36,54.28,54.34,16405.0
2018-08-08 13:50:00,54.34,54.38,54.33,54.38,7000.0,54.34,54.38,54.33,54.38,7000.0
2018-08-08 14:00:00,54.38,54.57,54.37,54.47,22070.0,54.38,54.57,54.37,54.47,22070.0
2018-08-08 14:10:00,54.41,54.41,54.31,54.33,15500.0,54.41,54.41,54.31,54.33,15500.0
2018-08-08 14:20:00,54.33,54.42,54.32,54.37,22708.0,54.33,54.42,54.32,54.37,22708.0
2018-08-08 14:30:00,54.4,54.44,54.37,54.42,5562.0,54.4,54.44,54.37,54.42,5562.0
2018-08-08 14:40:00,54.44,54.44,54.33,54.37,14179.0,54.44,54.44,54.33,54.37,14179.0
2018-08-08 14:50:00,54.36,54.4,54.34,54.37,7024.0,54.36,54.4,54.34,54.37,7024.0
2018-08-08 15:00:00,54.37,54.39,54.34,54.36,8862.0,54.37,54.39,54.34,54.36,8862.0
2018-08-08 15:10:00,54.35,54.36,54.31,54.33,5726.0,54.35,54.36,54.31,54.33,5726.0
2018-08-08 15:20:00,54.33,54.33,54.26,54.33,25054.0,54.33,54.33,54.26,54.33,25054.0
2018-08-08 15:30:00,54.33,54.45,54.32,54.45,15090.0,54.33,54.45,54.32,54.45,15090.0
2018-08-08 15:40:00,54.45,54.49,54.41,54.48,38080.0,54.45,54.49,54.41,54.48,38080.0
2018-08-08 15:50:00,54.49,54.51,54.45,54.45,81799.0,54.49,54.51,54.45,54.45,81799.0
2018-08-09 09:30:00,54.46,54.68,54.01,54.41,52532.0,54.46,54.68,54.01,54.41,52532.0
2018-08-09 09:40:00,54.39,55.22,54.15,55.2,139060.0,54.39,55.22,54.15,55.2,139060.0
2018-08-09 09:50:00,55.2,55.24,54.9,54.9,29752.0,55.2,55.24,54.9,54.9,29752.0
2018-08-09 10:00:00,54.85,55.11,54.84,54.92,24442.0,54.85,55.11,54.84,54.92,24442.0
2018-08-09 10:10:00,54.94,54.94,54.55,54.56,19559.0,54.94,54.94,54.55,54.56,19559.0
2018-08-09 10:20:00,54.59,54.7,54.51,54.6,26533.0,54.59,54.7,54.51,54.6,26533.0
2018-08-09 10:30:00,54.6,54.63,54.37,54.39,21843.0,54.6,54.63,54.37,54.39,21843.0
2018-08-09 10:40:00,54.37,54.67,54.35,54.48,29946.0,54.37,54.67,54.35,54.48,29946.0
2018-08-09 10:50:00,54.48,54.5,54.39,54.4,20370.0,54.48,54.5,54.39,54.4,20370.0
2018-08-09 11:00:00,54.36,54.54,54.34,54.49,40257.0,54.36,54.54,54.34,54.49,40257.0
2018-08-09 11:10:00,54.48,54.6,54.46,54.48,51602.0,54.48,54.6,54.46,54.48,51602.0
2018-08-09 11:20:00,54.48,54.56,54.46,54.47,6937.0,54.48,54.56,54.46,54.47,6937.0
2018-08-09 11:30:00,54.45,54.48,54.39,54.44,7500.0,54.45,54.48,54.39,54.44,7500.0
2018-08-09 11:40:00,54.41,54.45,54.24,54.25,14323.0,54.41,54.45,54.24,54.25,14323.0
2018-08-09 11:50:00,54.24,54.28,54.16,54.26,11588.0,54.24,54.28,54.16,54.26,11588.0
2018-08-09 12:00:00,54.25,54.44,54.25,54.38,21862.0,54.25,54.44,54.25,54.38,21862.0
2018-08-09 12:10:00,54.4,54.58,54.4,54.57,12211.0,54.4,54.58,54.4,54.57,12211.0
2018-08-09 12:20:00,54.58,54.73,54.56,54.71,11340.0,54.58,54.73,54.56,54.71,11340.0
2018-08-09 12:30:00,54.71,54.86,54.68,54.84,9784.0,54.71,54.86,54.68,54.84,9784.0
2018-08-09 12:40:00,54.85,54.99,54.85,54.93,18632.0,54.85,54.99,54.85,54.93,18632.0
2018-08-09 12:50:00,54.95,55.01,54.93,54.98,9206.0,54.95,55.01,54.93,54.98,9206.0
2018-08-09 13:00:00,54.98,54.98,54.82,54.82,16496.0,54.98,54.98,54.82,54.82,16496.0
2018-08-09 13:10:00,54.83,54.95,54.83,54.95,7070.0,54.83,54.95,54.83,54.95,7070.0
2018-08-09 13:20:00,54.94,54.96,54.91,54.91,4664.0,54.94,54.96,54.91,54.91,4664.0
2018-08-09 13:30:00,54.91,54.93,54.89,54.91,5350.0,54.91,54.93,54.89,54.91,5350.0
2018-08-09 13:40:00,54.92,54.98,54.89,54.95,8843.0,54.92,54.98,54.89,54.95,8843.0
2018-08-09 13:50:00,54.96,55.07,54.95,55.06,10222.0,54.96,55.07,54.95,55.06,10222.0
2018-08-09 14:00:00,55.05,55.07,54.99,55.01,9500.0,55.05,55.07,54.99,55.01,9500.0
2018-08-09 14:10:00,55.02,55.05,54.92,54.94,15237.0,55.02,55.05,54.92,54.94,15237.0
2018-08-09 14:20:00,54.94,54.96,54.83,54.84,8929.0,54.94,54.96,54.83,54.84,8929.0
2018-08-09 14:30:00,54.83,54.85,54.8,54.82,5991.0,54.83,54.85,54.8,54.82,5991.0
2018-08-09 14:40:00,54.81,54.81,54.75,54.78,6253.0,54.81,54.81,54.75,54.78,6253.0
2018-08-09 14:50:00,54.77,54.77,54.64,54.64,12658.0,54.77,54.77,54.64,54.64,12658.0
2018-08-09 15:00:00,54.63,54.71,54.62,54.69,12472.0,54.63,54.71,54.62,54.69,12472.0
2018-08-09 15:10:00,54.7,54.74,54.64,54.66,12545.0,54.7,54.74,54.64,54.66,12545.0
2018-08-09 15:20:00,54.66,54.66,54.55,54.56,7325.0,54.66,54.66,54.55,54.56,7325.0
2018-08-09 15:30:00,54.57,54.63,54.53,54.6,26277.0,54.57,54.63,54.53,54.6,26277.0
2018-08-09 15:40:00,54.6,54.63,54.48,54.48,33412.0,54.6,54.63,54.48,54.48,33412.0
2018-08-09 15:50:00,54.49,54.52,54.42,54.46,54539.0,54.49,54.52,54.42,54.46,54539.0
2018-08-10 09:30:00,53.97,54.05,53.05,53.35,61699.0,53.97,54.05,53.05,53.35,61699.0
2018-08-10 09:40:00,53.35,53.72,53.35,53.47,12385.0,53.35,53.72,53.35,53.47,12385.0
2018-08-10 09:50:00,53.51,53.56,53.21,53.46,27649.0,53.51,53.56,53.21,53.46,27649.0
2018-08-10 10:00:00,53.43,53.43,53.06,53.31,41262.0,53.43,53.43,53.06,53.31,41262.0
2018-08-10 10:10:00,53.28,53.53,53.28,53.4,30814.0,53.28,53.53,53.28,53.4,30814.0
2018-08-10 10:20:00,53.37,53.37,52.89,52.92,43614.0,53.37,53.37,52.89,52.92,43614.0
2018-08-10 10:30:00,52.94,53.14,52.87,52.9,29822.0,52.94,53.14,52.87,52.9,29822.0
2018-08-10 10:40:00,52.89,52.96,52.75,52.82,30299.0,52.89,52.96,52.75,52.82,30299.0
2018-08-10 10:50:00,52.82,52.89,52.67,52.84,21885.0,52.82,52.89,52.67,52.84,21885.0
2018-08-10 11:00:00,52.89,52.89,52.6,52.63,27259.0,52.89,52.89,52.6,52.63,27259.0
2018-08-10 11:10:00,52.6,52.64,52.5,52.52,33678.0,52.6,52.64,52.5,52.52,33678.0
2018-08-10 11:20:00,52.54,52.86,52.54,52.74,36298.0,52.54,52.86,52.54,52.74,36298.0
2018-08-10 11:30:00,52.75,52.99,52.75,52.96,21873.0,52.75,52.99,52.75,52.96,21873.0
2018-08-10 11:40:00,52.94,52.97,52.87,52.89,12514.0,52.94,52.97,52.87,52.89,12514.0
2018-08-10 11:50:00,52.89,52.89,52.65,52.71,24984.0,52.89,52.89,52.65,52.71,24984.0
2018-08-10 12:00:00,52.7,52.7,52.54,52.58,18605.0,52.7,52.7,52.54,52.58,18605.0
2018-08-10 12:10:00,52.58,52.59,52.43,52.49,59051.0,52.58,52.59,52.43,52.49,59051.0
2018-08-10 12:20:00,52.48,52.77,52.48,52.77,27276.0,52.48,52.77,52.48,52.77,27276.0
2018-08-10 12:30:00,52.76,52.9,52.74,52.87,26098.0,52.76,52.9,52.74,52.87,26098.0
2018-08-10 12:40:00,52.87,52.91,52.83,52.85,6693.0,52.87,52.91,52.83,52.85,6693.0
2018-08-10 12:50:00,52.82,52.86,52.7,52.77,16516.0,52.82,52.86,52.7,52.77,16516.0
2018-08-10 13:00:00,52.77,52.79,52.73,52.79,6870.0,52.77,52.79,52.73,52.79,6870.0
2018-08-10 13:10:00,52.8,52.93,52.79,52.79,15946.0,52.8,52.93,52.79,52.79,15946.0
2018-08-10 13:20:00,52.78,52.9,52.75,52.85,14820.0,52.78,52.9,52.75,52.85,14820.0
2018-08-10 13:30:00,52.83,52.84,52.68,52.7,8481.0,52.83,52.84,52.68,52.7,8481.0
2018-08-10 13:40:00,52.72,52.74,52.62,52.64,8700.0,52.72,52.74,52.62,52.64,8700.0
2018-08-10 13:50:00,52.65,52.66,52.52,52.55,20248.0,52.65,52.66,52.52,52.55,20248.0
2018-08-10 14:00:00,52.56,52.61,52.49,52.57,18029.0,52.56,52.61,52.49,52.57,18029.0
2018-08-10 14:10:00,52.55,52.69,52.55,52.68,10932.0,52.55,52.69,52.55,52.68,10932.0
2018-08-10 14:20:00,52.69,52.74,52.56,52.6,11234.0,52.69,52.74,52.56,52.6,11234.0
2018-08-10 14:30:00,52.58,52.7,52.58,52.65,8491.0,52.58,52.7,52.58,52.65,8491.0
2018-08-10 14:40:00,52.65,52.68,52.63,52.65,8700.0,52.65,52.68,52.63,52.65,8700.0
2018-08-10 14:50:00,52.63,52.66,52.59,52.59,9476.0,52.63,52.66,52.59,52.59,9476.0
2018-08-10 15:00:00,52.58,52.59,52.47,52.5,25775.0,52.58,52.59,52.47,52.5,25775.0
2018-08-10 15:10:00,52.49,52.66,52.42,52.63,32835.0,52.49,52.66,52.42,52.63,32835.0
2018-08-10 15:20:00,52.65,52.75,52.63,52.67,15382.0,52.65,52.75,52.63,52.67,15382.0
2018-08-10 15:30:00,52.66,52.77,52.66,52.77,23809.0,52.66,52.77,52.66,52.77,23809.0
2018-08-10 15:40:00,52.76,52.77,52.65,52.7,31964.0,52.76,52.77,52.65,52.7,31964.0
2018-08-10 15:50:00,52.7,52.83,52.69,52.79,90667.0,52.7,52.83,52.69,52.79,90667.0
2018-08-13 09:30:00,52.74,52.95,52.41,52.51,25643.0,52.74,52.95,52.41,52.51,25643.0
2018-08-13 09:40:00,52.66,52.67,52.35,52.52,13221.0,52.66,52.67,52.35,52.52,13221.0
2018-08-13 09:50:00,52.61,52.72,52.47,52.5,10891.0,52.61,52.72,52.47,52.5,10891.0
2018-08-13 10:00:00,52.51,52.9,52.47,52.64,16710.0,52.51,52.9,52.47,52.64,16710.0
2018-08-13 10:10:00,52.68,53.02,52.59,52.89,48537.0,52.68,53.02,52.59,52.89,48537.0
2018-08-13 10:20:00,52.87,52.95,52.63,52.63,9258.0,52.87,52.95,52.63,52.63,9258.0
2018-08-13 10:30:00,52.65,52.89,52.53,52.82,85635.0,52.65,52.89,52.53,52.82,85635.0
2018-08-13 10:40:00,52.82,53.03,52.82,52.93,15401.0,52.82,53.03,52.82,52.93,15401.0
2018-08-13 10:50:00,52.98,53.04,52.78,52.79,11550.0,52.98,53.04,52.78,52.79,11550.0
2018-08-13 11:00:00,52.77,53.01,52.77,52.87,15494.0,52.77,53.01,52.77,52.87,15494.0
2018-08-13 11:10:00,52.84,52.89,52.73,52.74,41109.0,52.84,52.89,52.73,52.74,41109.0
2018-08-13 11:20:00,52.77,52.99,52.7,52.95,15545.0,52.77,52.99,52.7,52.95,15545.0
2018-08-13 11:30:00,52.95,53.03,52.87,52.98,20767.0,52.95,53.03,52.87,52.98,20767.0
2018-08-13 11:40:00,52.97,53.01,52.93,52.96,10648.0,52.97,53.01,52.93,52.96,10648.0
2018-08-13 11:50:00,52.94,52.94,52.81,52.84,19299.0,52.94,52.94,52.81,52.84,19299.0
2018-08-13 12:00:00,52.82,52.83,52.73,52.8,8223.0,52.82,52.83,52.73,52.8,8223.0
2018-08-13 12:10:00,52.77,52.77,52.51,52.51,17540.0,52.77,52.77,52.51,52.51,17540.0
2018-08-13 12:20:00,52.51,52.58,52.41,52.46,10043.0,52.51,52.58,52.41,52.46,10043.0
2018-08-13 12:30:00,52.43,52.44,52.34,52.4,14255.0,52.43,52.44,52.34,52.4,14255.0
2018-08-13 12:40:00,52.41,52.44,52.33,52.42,22229.0,52.41,52.44,52.33,52.42,22229.0
2018-08-13 12:50:00,52.42,52.45,52.39,52.43,12859.0,52.42,52.45,52.39,52.43,12859.0
2018-08-13 13:00:00,52.42,52.45,52.37,52.41,20050.0,52.42,52.45,52.37,52.41,20050.0
2018-08-13 13:10:00,52.44,52.51,52.41,52.51,8987.0,52.44,52.51,52.41,52.51,8987.0
2018-08-13 13:20:00,52.53,52.59,52.48,52.51,7421.0,52.53,52.59,52.48,52.51,7421.0
2018-08-13 13:30:00,52.54,52.57,52.42,52.43,11087.0,52.54,52.57,52.42,52.43,11087.0
2018-08-13 13:40:00,52.42,52.45,52.34,52.38,11246.0,52.42,52.45,52.34,52.38,11246.0
2018-08-13 13:50:00,52.37,52.42,52.37,52.4,11900.0,52.37,52.42,52.37,52.4,11900.0
2018-08-13 14:00:00,52.4,52.53,52.38,52.49,7548.0,52.4,52.53,52.38,52.49,7548.0
2018-08-13 14:10:00,52.48,52.5,52.4,52.46,18920.0,52.48,52.5,52.4,52.46,18920.0
2018-08-13 14:20:00,52.47,52.56,52.47,52.55,8502.0,52.47,52.56,52.47,52.55,8502.0
2018-08-13 14:30:00,52.56,52.63,52.47,52.48,25407.0,52.56,52.63,52.47,52.48,25407.0
2018-08-13 14:40:00,52.49,52.55,52.49,52.54,7437.0,52.49,52.55,52.49,52.54,7437.0
2018-08-13 14:50:00,52.53,52.56,52.46,52.52,7151.0,52.53,52.56,52.46,52.52,7151.0
2018-08-13 15:00:00,52.51,52.53,52.45,52.52,15045.0,52.51,52.53,52.45,52.52,15045.0
2018-08-13 15:10:00,52.51,52.57,52.49,52.5,9900.0,52.51,52.57,52.49,52.5,9900.0
2018-08-13 15:20:00,52.51,52.57,52.5,52.52,10531.0,52.51,52.57,52.5,52.52,10531.0
2018-08-13 15:30:00,52.51,52.52,52.48,52.52,21610.0,52.51,52.52,52.48,52.52,21610.0
2018-08-13 15:40:00,52.51,52.53,52.42,52.44,40481.0,52.51,52.53,52.42,52.44,40481.0
2018-08-13 15:50:00,52.43,52.49,52.4,52.49,66906.0,52.43,52.49,52.4,52.49,66906.0
2018-08-14 09:30:00,52.63,52.64,51.87,52.15,66756.0,52.63,52.64,51.87,52.15,66756.0
2018-08-14 09:40:00,52.12,52.12,51.72,52.04,28340.0,52.12,52.12,51.72,52.04,28340.0
2018-08-14 09:50:00,52.0,52.0,51.65,51.69,24694.0,52.0,52.0,51.65,51.69,24694.0
2018-08-14 10:00:00,51.7,51.74,51.37,51.44,43538.0,51.7,51.74,51.37,51.44,43538.0
2018-08-14 10:10:00,51.47,51.85,51.45,51.81,22673.0,51.47,51.85,51.45,51.81,22673.0
2018-08-14 10:20:00,51.88,51.91,51.7,51.7,16134.0,51.88,51.91,51.7,51.7,16134.0
2018-08-14 10:30:00,51.75,51.86,51.66,51.79,39061.0,51.75,51.86,51.66,51.79,39061.0
2018-08-14 10:40:00,51.76,51.77,51.5,51.56,32719.0,51.76,51.77,51.5,51.56,32719.0
2018-08-14 10:50:00,51.61,51.9,51.61,51.88,20937.0,51.61,51.9,51.61,51.88,20937.0
2018-08-14 11:00:00,51.92,52.05,51.91,51.91,12959.0,51.92,52.05,51.91,51.91,12959.0
2018-08-14 11:10:00,51.95,52.08,51.91,51.91,6680.0,51.95,52.08,51.91,51.91,6680.0
2018-08-14 11:20:00,51.93,52.01,51.87,51.87,7650.0,51.93,52.01,51.87,51.87,7650.0
2018-08-14 11:30:00,51.89,51.91,51.8,51.82,7746.0,51.89,51.91,51.8,51.82,7746.0
2018-08-14 11:40:00,51.83,51.92,51.76,51.82,12988.0,51.83,51.92,51.76,51.82,12988.0
2018-08-14 11:50:00,51.79,51.83,51.63,51.63,14833.0,51.79,51.83,51.63,51.63,14833.0
2018-08-14 12:00:00,51.62,51.78,51.62,51.71,11839.0,51.62,51.78,51.62,51.71,11839.0
2018-08-14 12:10:00,51.7,51.78,51.64,51.78,14591.0,51.7,51.78,51.64,51.78,14591.0
2018-08-14 12:20:00,51.78,51.78,51.68,51.73,13927.0,51.78,51.78,51.68,51.73,13927.0
2018-08-14 12:30:00,51.73,51.74,51.61,51.72,27793.0,51.73,51.74,51.61,51.72,27793.0
2018-08-14 12:40:00,51.72,51.73,51.53,51.54,12774.0,51.72,51.73,51.53,51.54,12774.0
2018-08-14 12:50:00,51.55,51.55,51.39,51.41,28424.0,51.55,51.55,51.39,51.41,28424.0
2018-08-14 13:00:00,51.4,51.43,51.31,51.36,19774.0,51.4,51.43,51.31,51.36,19774.0
2018-08-14 13:10:00,51.37,51.4,51.32,51.34,20914.0,51.37,51.4,51.32,51.34,20914.0
2018-08-14 13:20:00,51.31,51.32,51.22,51.25,19715.0,51.31,51.32,51.22,51.25,19715.0
2018-08-14 13:30:00,51.23,51.4,51.21,51.39,19921.0,51.23,51.4,51.21,51.39,19921.0
2018-08-14 13:40:00,51.39,51.44,51.36,51.38,9107.0,51.39,51.44,51.36,51.38,9107.0
2018-08-14 13:50:00,51.37,51.37,51.32,51.35,7863.0,51.37,51.37,51.32,51.35,7863.0
2018-08-14 14:00:00,51.37,51.37,51.29,51.32,18933.0,51.37,51.37,51.29,51.32,18933.0
2018-08-14 14:10:00,51.32,51.59,51.31,51.59,14267.0,51.32,51.59,51.31,51.59,14267.0
2018-08-14 14:20:00,51.58,51.59,51.55,51.57,15066.0,51.58,51.59,51.55,51.57,15066.0
2018-08-14 14:30:00,51.56,51.73,51.55,51.73,19015.0,51.56,51.73,51.55,51.73,19015.0
2018-08-14 14:40:00,51.73,51.76,51.7,51.7,21128.0,51.73,51.76,51.7,51.7,21128.0
2018-08-14 14:50:00,51.7,51.85,51.69,51.85,13626.0,51.7,51.85,51.69,51.85,13626.0
2018-08-14 15:00:00,51.86,51.86,51.76,51.84,17632.0,51.86,51.86,51.76,51.84,17632.0
2018-08-14 15:10:00,51.86,51.95,51.85,51.94,18147.0,51.86,51.95,51.85,51.94,18147.0
2018-08-14 15:20:00,51.95,51.95,51.86,51.88,23389.0,51.95,51.95,51.86,51.88,23389.0
2018-08-14 15:30:00,51.88,52.08,51.87,52.05,42517.0,51.88,52.08,51.87,52.05,42517.0
2018-08-14 15:40:00,52.06,52.14,52.02,52.05,61260.0,52.06,52.14,52.02,52.05,61260.0
2018-08-14 15:50:00,52.05,52.06,51.95,52.01,83465.0,52.05,52.06,51.95,52.01,83465.0
2018-08-15 09:30:00,51.7,51.7,51.21,51.37,28847.0,51.7,51.7,51.21,51.37,28847.0
2018-08-15 09:40:00,51.4,51.42,50.83,50.86,49538.0,51.4,51.42,50.83,50.86,49538.0
2018-08-15 09:50:00,50.85,50.87,50.67,50.76,34291.0,50.85,50.87,50.67,50.76,34291.0
2018-08-15 10:00:00,50.79,50.8,50.42,50.68,64787.0,50.79,50.8,50.42,50.68,64787.0
2018-08-15 10:10:00,50.66,50.81,50.6,50.72,34742.0,50.66,50.81,50.6,50.72,34742.0
2018-08-15 10:20:00,50.68,50.78,50.5,50.7,35808.0,50.68,50.78,50.5,50.7,35808.0
2018-08-15 10:30:00,50.7,50.89,50.57,50.8,30619.0,50.7,50.89,50.57,50.8,30619.0
2018-08-15 10:40:00,50.73,50.76,50.6,50.69,22742.0,50.73,50.76,50.6,50.69,22742.0
2018-08-15 10:50:00,50.68,50.7,50.33,50.35,39443.0,50.68,50.7,50.33,50.35,39443.0
2018-08-15 11:00:00,50.34,50.7,50.33,50.7,64415.0,50.34,50.7,50.33,50.7,64415.0
2018-08-15 11:10:00,50.7,50.81,50.55,50.65,29522.0,50.7,50.81,50.55,50.65,29522.0
2018-08-15 11:20:00,50.64,50.92,50.6,50.88,56956.0,50.64,50.92,50.6,50.88,56956.0
2018-08-15 11:30:00,50.9,51.12,50.9,50.98,50012.0,50.9,51.12,50.9,50.98,50012.0
2018-08-15 11:40:00,50.95,50.97,50.83,50.97,15935.0,50.95,50.97,50.83,50.97,15935.0
2018-08-15 11:50:00,50.97,50.98,50.83,50.89,29909.0,50.97,50.98,50.83,50.89,29909.0
2018-08-15 12:00:00,50.88,50.97,50.79,50.91,17066.0,50.88,50.97,50.79,50.91,17066.0
2018-08-15 12:10:00,50.92,51.0,50.86,51.0,12323.0,50.92,51.0,50.86,51.0,12323.0
2018-08-15 12:20:00,51.0,51.0,50.89,50.91,17793.0,51.0,51.0,50.89,50.91,17793.0
2018-08-15 12:30:00,50.88,51.05,50.88,50.95,32103.0,50.88,51.05,50.88,50.95,32103.0
2018-08-15 12:40:00,50.94,51.08,50.9,50.92,20002.0,50.94,51.08,50.9,50.92,20002.0
2018-08-15 12:50:00,50.94,51.02,50.9,50.9,13090.0,50.94,51.02,50.9,50.9,13090.0
2018-08-15 13:00:00,50.91,50.97,50.88,50.88,13715.0,50.91,50.97,50.88,50.88,13715.0
2018-08-15 13:10:00,50.88,50.9,50.72,50.74,22859.0,50.88,50.9,50.72,50.74,22859.0
2018-08-15 13:20:00,50.75,50.82,50.72,50.73,13099.0,50.75,50.82,50.72,50.73,13099.0
2018-08-15 13:30:00,50.72,50.87,50.72,50.87,15755.0,50.72,50.87,50.72,50.87,15755.0
2018-08-15 13:40:00,50.85,50.9,50.79,50.79,15702.0,50.85,50.9,50.79,50.79,15702.0
2018-08-15 13:50:00,50.78,50.78,50.64,50.64,15711.0,50.78,50.78,50.64,50.64,15711.0
2018-08-15 14:00:00,50.62,50.71,50.47,50.48,20118.0,50.62,50.71,50.47,50.48,20118.0
2018-08-15 14:10:00,50.48,50.53,50.37,50.47,18310.0,50.48,50.53,50.37,50.47,18310.0
2018-08-15 14:20:00,50.46,50.47,50.34,50.37,20376.0,50.46,50.47,50.34,50.37,20376.0
2018-08-15 14:30:00,50.35,50.49,50.33,50.41,17952.0,50.35,50.49,50.33,50.41,17952.0
2018-08-15 14:40:00,50.42,50.42,50.12,50.14,46197.0,50.42,50.42,50.12,50.14,46197.0
2018-08-15 14:50:00,50.13,50.37,50.12,50.37,26485.0,50.13,50.37,50.12,50.37,26485.0
2018-08-15 15:00:00,50.37,50.41,50.31,50.34,27391.0,50.37,50.41,50.31,50.34,27391.0
2018-08-15 15:10:00,50.32,50.48,50.31,50.48,30244.0,50.32,50.48,50.31,50.48,30244.0
2018-08-15 15:20:00,50.47,50.59,50.46,50.56,23952.0,50.47,50.59,50.46,50.56,23952.0
2018-08-15 15:30:00,50.57,50.66,50.52,50.59,31590.0,50.57,50.66,50.52,50.59,31590.0
2018-08-15 15:40:00,50.59,50.64,50.54,50.6,51789.0,50.59,50.64,50.54,50.6,51789.0
2018-08-15 15:50:00,50.6,50.71,50.6,50.7,112968.0,50.6,50.71,50.6,50.7,112968.0
2018-08-16 09:30:00,51.03,51.22,50.59,51.22,34211.0,51.03,51.22,50.59,51.22,34211.0
2018-08-16 09:40:00,51.22,51.47,51.08,51.1,32103.0,51.22,51.47,51.08,51.1,32103.0
2018-08-16 09:50:00,51.07,51.15,50.8,50.84,19089.0,51.07,51.15,50.8,50.84,19089.0
2018-08-16 10:00:00,50.88,51.16,50.88,51.11,23477.0,50.88,51.16,50.88,51.11,23477.0
2018-08-16 10:10:00,51.13,51.32,51.1,51.19,23952.0,51.13,51.32,51.1,51.19,23952.0
2018-08-16 10:20:00,51.2,51.31,50.97,51.09,22594.0,51.2,51.31,50.97,51.09,22594.0
2018-08-16 10:30:00,51.1,51.21,51.08,51.1,8333.0,51.1,51.21,51.08,51.1,8333.0
2018-08-16 10:40:00,51.09,51.09,50.93,51.03,7350.0,51.09,51.09,50.93,51.03,7350.0
2018-08-16 10:50:00,51.01,51.23,51.0,51.15,33125.0,51.01,51.23,51.0,51.15,33125.0
2018-08-16 11:00:00,51.16,51.25,51.13,51.15,15824.0,51.16,51.25,51.13,51.15,15824.0
2018-08-16 11:10:00,51.15,51.26,51.09,51.24,19781.0,51.15,51.26,51.09,51.24,19781.0
2018-08-16 11:20:00,51.21,51.26,51.18,51.24,46331.0,51.21,51.26,51.18,51.24,46331.0
2018-08-16 11:30:00,51.24,51.35,51.23,51.29,14837.0,51.24,51.35,51.23,51.29,14837.0
2018-08-16 11:40:00,51.27,51.27,51.1,51.1,10461.0,51.27,51.27,51.1,51.1,10461.0
2018-08-16 11:50:00,51.12,51.2,51.08,51.12,13731.0,51.12,51.2,51.08,51.12,13731.0
2018-08-16 12:00:00,51.14,51.16,51.08,51.13,8902.0,51.14,51.16,51.08,51.13,8902.0
2018-08-16 12:10:00,51.14,51.17,51.09,51.17,8780.0,51.14,51.17,51.09,51.17,8780.0
2018-08-16 12:20:00,51.14,51.2,51.03,51.05,11800.0,51.14,51.2,51.03,51.05,11800.0
2018-08-16 12:30:00,51.04,51.04,50.97,50.98,9630.0,51.04,51.04,50.97,50.98,9630.0
2018-08-16 12:40:00,50.97,51.03,50.88,51.02,15370.0,50.97,51.03,50.88,51.02,15370.0
2018-08-16 12:50:00,51.04,51.1,51.03,51.07,6600.0,51.04,51.1,51.03,51.07,6600.0
2018-08-16 13:00:00,51.07,51.1,51.01,51.03,10947.0,51.07,51.1,51.01,51.03,10947.0
2018-08-16 13:10:00,51.03,51.06,50.97,50.98,6169.0,51.03,51.06,50.97,50.98,6169.0
2018-08-16 13:20:00,50.98,51.04,50.91,50.92,9218.0,50.98,51.04,50.91,50.92,9218.0
2018-08-16 13:30:00,50.91,50.97,50.87,50.96,17706.0,50.91,50.97,50.87,50.96,17706.0
2018-08-16 13:40:00,50.95,50.96,50.88,50.9,14295.0,50.95,50.96,50.88,50.9,14295.0
2018-08-16 13:50:00,50.87,50.89,50.83,50.87,11357.0,50.87,50.89,50.83,50.87,11357.0
2018-08-16 14:00:00,50.86,50.93,50.81,50.93,6300.0,50.86,50.93,50.81,50.93,6300.0
2018-08-16 14:10:00,50.93,50.93,50.86,50.88,14507.0,50.93,50.93,50.86,50.88,14507.0
2018-08-16 14:20:00,50.88,50.89,50.75,50.79,7600.0,50.88,50.89,50.75,50.79,7600.0
2018-08-16 14:30:00,50.76,50.88,50.73,50.85,15833.0,50.76,50.88,50.73,50.85,15833.0
2018-08-16 14:40:00,50.84,50.89,50.84,50.88,8378.0,50.84,50.89,50.84,50.88,8378.0
2018-08-16 14:50:00,50.89,50.96,50.89,50.92,12346.0,50.89,50.96,50.89,50.92,12346.0
2018-08-16 15:00:00,50.91,51.0,50.86,50.96,17834.0,50.91,51.0,50.86,50.96,17834.0
2018-08-16 15:10:00,50.95,50.98,50.92,50.93,12850.0,50.95,50.98,50.92,50.93,12850.0
2018-08-16 15:20:00,50.92,51.02,50.9,50.97,19349.0,50.92,51.02,50.9,50.97,19349.0
2018-08-16 15:30:00,50.93,50.94,50.83,50.86,18825.0,50.93,50.94,50.83,50.86,18825.0
2018-08-16 15:40:00,50.86,50.88,50.82,50.84,30644.0,50.86,50.88,50.82,50.84,30644.0
2018-08-16 15:50:00,50.84,50.87,50.77,50.85,64568.0,50.84,50.87,50.77,50.85,64568.0
2018-08-17 09:30:00,50.94,50.97,50.64,50.89,29110.0,50.94,50.97,50.64,50.89,29110.0
2018-08-17 09:40:00,50.92,50.92,50.31,50.4,57025.0,50.92,50.92,50.31,50.4,57025.0
2018-08-17 09:50:00,50.42,50.67,50.34,50.58,43007.0,50.42,50.67,50.34,50.58,43007.0
2018-08-17 10:00:00,50.57,50.57,50.2,50.25,39161.0,50.57,50.57,50.2,50.25,39161.0
2018-08-17 10:10:00,50.21,50.21,49.97,50.1,45403.0,50.21,50.21,49.97,50.1,45403.0
2018-08-17 10:20:00,50.09,50.19,50.07,50.14,48574.0,50.09,50.19,50.07,50.14,48574.0
2018-08-17 10:30:00,50.13,50.33,50.13,50.19,20646.0,50.13,50.33,50.13,50.19,20646.0
2018-08-17 10:40:00,50.2,50.36,50.14,50.33,27802.0,50.2,50.36,50.14,50.33,27802.0
2018-08-17 10:50:00,50.34,50.45,50.25,50.35,40781.0,50.34,50.45,50.25,50.35,40781.0
2018-08-17 11:00:00,50.35,50.35,50.27,50.3,18818.0,50.35,50.35,50.27,50.3,18818.0
2018-08-17 11:10:00,50.3,50.64,50.28,50.62,52211.0,50.3,50.64,50.28,50.62,52211.0
2018-08-17 11:20:00,50.6,50.6,50.37,50.42,30337.0,50.6,50.6,50.37,50.42,30337.0
2018-08-17 11:30:00,50.41,50.61,50.39,50.57,28627.0,50.41,50.61,50.39,50.57,28627.0
2018-08-17 11:40:00,50.55,50.72,50.55,50.61,20449.0,50.55,50.72,50.55,50.61,20449.0
2018-08-17 11:50:00,50.61,50.8,50.59,50.78,17924.0,50.61,50.8,50.59,50.78,17924.0
2018-08-17 12:00:00,50.75,50.78,50.58,50.68,20201.0,50.75,50.78,50.58,50.68,20201.0
2018-08-17 12:10:00,50.69,50.76,50.64,50.65,19461.0,50.69,50.76,50.64,50.65,19461.0
2018-08-17 12:20:00,50.66,50.68,50.61,50.61,12470.0,50.66,50.68,50.61,50.61,12470.0
2018-08-17 12:30:00,50.61,50.64,50.47,50.5,17508.0,50.61,50.64,50.47,50.5,17508.0
2018-08-17 12:40:00,50.5,50.51,50.44,50.47,14391.0,50.5,50.51,50.44,50.47,14391.0
2018-08-17 12:50:00,50.5,50.53,50.38,50.38,13851.0,50.5,50.53,50.38,50.38,13851.0
2018-08-17 13:00:00,50.38,50.62,50.38,50.61,27900.0,50.38,50.62,50.38,50.61,27900.0
2018-08-17 13:10:00,50.59,50.6,50.45,50.53,18410.0,50.59,50.6,50.45,50.53,18410.0
2018-08-17 13:20:00,50.53,50.53,50.35,50.39,20470.0,50.53,50.53,50.35,50.39,20470.0
2018-08-17 13:30:00,50.4,50.46,50.34,50.42,13100.0,50.4,50.46,50.34,50.42,13100.0
2018-08-17 13:40:00,50.41,50.48,50.39,50.45,16055.0,50.41,50.48,50.39,50.45,16055.0
2018-08-17 13:50:00,50.45,50.62,50.43,50.58,17638.0,50.45,50.62,50.43,50.58,17638.0
2018-08-17 14:00:00,50.59,50.71,50.55,50.62,19921.0,50.59,50.71,50.55,50.62,19921.0
2018-08-17 14:10:00,50.63,50.73,50.61,50.69,13995.0,50.63,50.73,50.61,50.69,13995.0
2018-08-17 14:20:00,50.67,50.9,50.65,50.84,32864.0,50.67,50.9,50.65,50.84,32864.0
2018-08-17 14:30:00,50.86,50.91,50.79,50.83,13729.0,50.86,50.91,50.79,50.83,13729.0
2018-08-17 14:40:00,50.83,50.97,50.78,50.86,17739.0,50.83,50.97,50.78,50.86,17739.0
2018-08-17 14:50:00,50.85,51.02,50.85,50.93,21604.0,50.85,51.02,50.85,50.93,21604.0
2018-08-17 15:00:00,50.94,50.95,50.85,50.85,14268.0,50.94,50.95,50.85,50.85,14268.0
2018-08-17 15:10:00,50.84,51.03,50.82,51.03,23137.0,50.84,51.03,50.82,51.03,23137.0
2018-08-17 15:20:00,51.03,51.1,50.99,51.08,30871.0,51.03,51.1,50.99,51.08,30871.0
2018-08-17 15:30:00,51.09,51.11,51.01,51.03,50963.0,51.09,51.11,51.01,51.03,50963.0
2018-08-17 15:40:00,51.03,51.11,51.0,51.02,56634.0,51.03,51.11,51.0,51.02,56634.0
2018-08-17 15:50:00,51.01,51.1,50.93,51.0,243226.0,51.01,51.1,50.93,51.0,243226.0
2018-08-20 09:30:00,50.89,51.98,50.89,51.71,81263.0,50.89,51.98,50.89,51.71,81263.0
2018-08-20 09:40:00,51.73,51.9,51.41,51.81,67916.0,51.73,51.9,51.41,51.81,67916.0
2018-08-20 09:50:00,51.88,52.0,51.73,51.83,17066.0,51.88,52.0,51.73,51.83,17066.0
2018-08-20 10:00:00,51.81,51.94,51.77,51.89,29254.0,51.81,51.94,51.77,51.89,29254.0
2018-08-20 10:10:00,51.93,51.96,51.82,51.95,50038.0,51.93,51.96,51.82,51.95,50038.0
2018-08-20 10:20:00,51.96,52.15,51.94,52.07,52302.0,51.96,52.15,51.94,52.07,52302.0
2018-08-20 10:30:00,52.07,52.18,52.05,52.09,27087.0,52.07,52.18,52.05,52.09,27087.0
2018-08-20 10:40:00,52.08,52.1,51.95,52.05,18416.0,52.08,52.1,51.95,52.05,18416.0
2018-08-20 10:50:00,52.07,52.07,51.76,51.88,17219.0,52.07,52.07,51.76,51.88,17219.0
2018-08-20 11:00:00,51.87,51.93,51.73,51.76,12648.0,51.87,51.93,51.73,51.76,12648.0
2018-08-20 11:10:00,51.75,51.99,51.69,51.99,62310.0,51.75,51.99,51.69,51.99,62310.0
2018-08-20 11:20:00,51.99,52.19,51.96,52.16,26969.0,51.99,52.19,51.96,52.16,26969.0
2018-08-20 11:30:00,52.15,52.21,52.06,52.13,24208.0,52.15,52.21,52.06,52.13,24208.0
2018-08-20 11:40:00,52.16,52.24,52.11,52.12,24812.0,52.16,52.24,52.11,52.12,24812.0
2018-08-20 11:50:00,52.14,52.26,52.11,52.11,20407.0,52.14,52.26,52.11,52.11,20407.0
2018-08-20 12:00:00,52.12,52.27,52.12,52.18,19199.0,52.12,52.27,52.12,52.18,19199.0
2018-08-20 12:10:00,52.17,52.32,52.14,52.31,29564.0,52.17,52.32,52.14,52.31,29564.0
2018-08-20 12:20:00,52.31,52.46,52.27,52.37,26701.0,52.31,52.46,52.27,52.37,26701.0
2018-08-20 12:30:00,52.37,52.38,52.25,52.36,24798.0,52.37,52.38,52.25,52.36,24798.0
2018-08-20 12:40:00,52.35,52.4,52.3,52.35,15063.0,52.35,52.4,52.3,52.35,15063.0
2018-08-20 12:50:00,52.34,52.43,52.31,52.4,31316.0,52.34,52.43,52.31,52.4,31316.0
2018-08-20 13:00:00,52.39,52.39,52.26,52.28,12741.0,52.39,52.39,52.26,52.28,12741.0
2018-08-20 13:10:00,52.28,52.29,52.22,52.28,16314.0,52.28,52.29,52.22,52.28,16314.0
2018-08-20 13:20:00,52.3,52.47,52.29,52.46,25735.0,52.3,52.47,52.29,52.46,25735.0
2018-08-20 13:30:00,52.45,52.57,52.44,52.53,45389.0,52.45,52.57,52.44,52.53,45389.0
2018-08-20 13:40:00,52.51,52.59,52.49,52.59,9479.0,52.51,52.59,52.49,52.59,9479.0
2018-08-20 13:50:00,52.59,52.61,52.53,52.61,18717.0,52.59,52.61,52.53,52.61,18717.0
2018-08-20 14:00:00,52.61,52.61,52.47,52.48,14061.0,52.61,52.61,52.47,52.48,14061.0
2018-08-20 14:10:00,52.46,52.72,52.4,52.65,64175.0,52.46,52.72,52.4,52.65,64175.0
2018-08-20 14:20:00,52.69,52.76,52.67,52.74,20944.0,52.69,52.76,52.67,52.74,20944.0
2018-08-20 14:30:00,52.74,52.76,52.59,52.59,19390.0,52.74,52.76,52.59,52.59,19390.0
2018-08-20 14:40:00,52.59,52.6,52.46,52.48,18641.0,52.59,52.6,52.46,52.48,18641.0
2018-08-20 14:50:00,52.48,52.52,52.37,52.41,17761.0,52.48,52.52,52.37,52.41,17761.0
2018-08-20 15:00:00,52.4,52.46,52.32,52.45,19811.0,52.4,52.46,52.32,52.45,19811.0
2018-08-20 15:10:00,52.45,52.47,52.37,52.37,22615.0,52.45,52.47,52.37,52.37,22615.0
2018-08-20 15:20:00,52.38,52.38,52.28,52.31,24475.0,52.38,52.38,52.28,52.31,24475.0
2018-08-20 15:30:00,52.3,52.41,52.27,52.39,28243.0,52.3,52.41,52.27,52.39,28243.0
2018-08-20 15:40:00,52.38,52.41,52.31,52.38,44272.0,52.38,52.41,52.31,52.38,44272.0
2018-08-20 15:50:00,52.37,52.38,52.29,52.33,98293.0,52.37,52.38,52.29,52.33,98293.0
2018-08-21 09:30:00,52.64,52.9,52.46,52.74,45289.0,52.64,52.9,52.46,52.74,45289.0
2018-08-21 09:40:00,52.69,53.0,52.64,52.95,25607.0,52.69,53.0,52.64,52.95,25607.0
2018-08-21 09:50:00,52.95,53.2,52.78,52.86,35034.0,52.95,53.2,52.78,52.86,35034.0
2018-08-21 10:00:00,52.94,53.21,52.91,53.11,31189.0,52.94,53.21,52.91,53.11,31189.0
2018-08-21 10:10:00,53.17,53.41,53.12,53.31,28152.0,53.17,53.41,53.12,53.31,28152.0
2018-08-21 10:20:00,53.34,53.38,53.15,53.3,24610.0,53.34,53.38,53.15,53.3,24610.0
2018-08-21 10:30:00,53.32,53.44,53.2,53.21,24026.0,53.32,53.44,53.2,53.21,24026.0
2018-08-21 10:40:00,53.22,53.36,53.21,53.32,15964.0,53.22,53.36,53.21,53.32,15964.0
2018-08-21 10:50:00,53.33,53.44,53.24,53.42,14589.0,53.33,53.44,53.24,53.42,14589.0
2018-08-21 11:00:00,53.42,53.48,53.35,53.47,22323.0,53.42,53.48,53.35,53.47,22323.0
2018-08-21 11:10:00,53.46,53.47,53.2,53.28,15984.0,53.46,53.47,53.2,53.28,15984.0
2018-08-21 11:20:00,53.29,53.32,53.17,53.24,16460.0,53.29,53.32,53.17,53.24,16460.0
2018-08-21 11:30:00,53.22,53.36,53.22,53.35,12249.0,53.22,53.36,53.22,53.35,12249.0
2018-08-21 11:40:00,53.35,53.4,53.2,53.2,16012.0,53.35,53.4,53.2,53.2,16012.0
2018-08-21 11:50:00,53.2,53.29,53.13,53.13,23217.0,53.2,53.29,53.13,53.13,23217.0
2018-08-21 12:00:00,53.14,53.16,53.02,53.09,21439.0,53.14,53.16,53.02,53.09,21439.0
2018-08-21 12:10:00,53.11,53.25,53.11,53.12,24294.0,53.11,53.25,53.11,53.12,24294.0
2018-08-21 12:20:00,53.11,53.17,53.08,53.12,11094.0,53.11,53.17,53.08,53.12,11094.0
2018-08-21 12:30:00,53.12,53.13,53.05,53.13,14701.0,53.12,53.13,53.05,53.13,14701.0
2018-08-21 12:40:00,53.11,53.13,53.03,53.05,13828.0,53.11,53.13,53.03,53.05,13828.0
2018-08-21 12:50:00,53.06,53.13,52.97,53.01,12918.0,53.06,53.13,52.97,53.01,12918.0
2018-08-21 13:00:00,53.01,53.03,52.92,52.95,6999.0,53.01,53.03,52.92,52.95,6999.0
2018-08-21 13:10:00,52.95,53.0,52.88,52.98,11498.0,52.95,53.0,52.88,52.98,11498.0
2018-08-21 13:20:00,53.01,53.06,52.99,53.02,13360.0,53.01,53.06,52.99,53.02,13360.0
2018-08-21 13:30:00,53.04,53.06,53.0,53.0,19167.0,53.04,53.06,53.0,53.0,19167.0
2018-08-21 13:40:00,53.02,53.05,52.99,53.05,6833.0,53.02,53.05,52.99,53.05,6833.0
2018-08-21 13:50:00,53.04,53.04,52.97,52.98,6516.0,53.04,53.04,52.97,52.98,6516.0
2018-08-21 14:00:00,53.0,53.01,52.95,52.97,6722.0,53.0,53.01,52.95,52.97,6722.0
2018-08-21 14:10:00,52.97,53.01,52.96,52.98,10889.0,52.97,53.01,52.96,52.98,10889.0
2018-08-21 14:20:00,52.97,52.97,52.9,52.93,9800.0,52.97,52.97,52.9,52.93,9800.0
2018-08-21 14:30:00,52.93,52.93,52.79,52.8,15250.0,52.93,52.93,52.79,52.8,15250.0
2018-08-21 14:40:00,52.8,52.92,52.8,52.85,9516.0,52.8,52.92,52.8,52.85,9516.0
2018-08-21 14:50:00,52.82,52.84,52.71,52.82,19352.0,52.82,52.84,52.71,52.82,19352.0
2018-08-21 15:00:00,52.81,52.92,52.81,52.87,11640.0,52.81,52.92,52.81,52.87,11640.0
2018-08-21 15:10:00,52.88,52.94,52.82,52.9,10982.0,52.88,52.94,52.82,52.9,10982.0
2018-08-21 15:20:00,52.88,52.93,52.83,52.85,14832.0,52.88,52.93,52.83,52.85,14832.0
2018-08-21 15:30:00,52.85,52.95,52.84,52.93,23726.0,52.85,52.95,52.84,52.93,23726.0
2018-08-21 15:40:00,52.91,52.92,52.83,52.85,23376.0,52.91,52.92,52.83,52.85,23376.0
2018-08-21 15:50:00,52.85,53.0,52.79,52.94,100258.0,52.85,53.0,52.79,52.94,100258.0
2018-08-22 09:30:00,52.94,53.27,52.82,53.06,31109.0,52.94,53.27,52.82,53.06,31109.0
2018-08-22 09:40:00,53.1,53.22,53.0,53.21,14354.0,53.1,53.22,53.0,53.21,14354.0
2018-08-22 09:50:00,53.23,53.34,53.13,53.31,10108.0,53.23,53.34,53.13,53.31,10108.0
2018-08-22 10:00:00,53.33,53.36,53.24,53.31,16299.0,53.33,53.36,53.24,53.31,16299.0
2018-08-22 10:10:00,53.32,53.57,53.24,53.51,31548.0,53.32,53.57,53.24,53.51,31548.0
2018-08-22 10:20:00,53.51,53.51,53.17,53.23,20595.0,53.51,53.51,53.17,53.23,20595.0
2018-08-22 10:30:00,53.25,53.51,53.1,53.51,48851.0,53.25,53.51,53.1,53.51,48851.0
2018-08-22 10:40:00,53.52,53.63,53.42,53.6,50682.0,53.52,53.63,53.42,53.6,50682.0
2018-08-22 10:50:00,53.61,53.75,53.53,53.54,20901.0,53.61,53.75,53.53,53.54,20901.0
2018-08-22 11:00:00,53.54,53.54,53.33,53.35,18788.0,53.54,53.54,53.33,53.35,18788.0
2018-08-22 11:10:00,53.35,53.4,53.32,53.37,15612.0,53.35,53.4,53.32,53.37,15612.0
2018-08-22 11:20:00,53.38,53.38,53.24,53.35,15693.0,53.38,53.38,53.24,53.35,15693.0
2018-08-22 11:30:00,53.35,53.35,53.1,53.16,14600.0,53.35,53.35,53.1,53.16,14600.0
2018-08-22 11:40:00,53.17,53.2,53.09,53.1,8772.0,53.17,53.2,53.09,53.1,8772.0
2018-08-22 11:50:00,53.11,53.2,53.04,53.14,10630.0,53.11,53.2,53.04,53.14,10630.0
2018-08-22 12:00:00,53.14,53.18,53.04,53.04,15149.0,53.14,53.18,53.04,53.04,15149.0
2018-08-22 12:10:00,53.04,53.04,52.93,52.99,16820.0,53.04,53.04,52.93,52.99,16820.0
2018-08-22 12:20:00,53.0,53.0,52.89,52.91,11556.0,53.0,53.0,52.89,52.91,11556.0
2018-08-22 12:30:00,52.92,53.02,52.92,52.95,8439.0,52.92,53.02,52.92,52.95,8439.0
2018-08-22 12:40:00,52.97,53.13,52.97,53.04,18997.0,52.97,53.13,52.97,53.04,18997.0
2018-08-22 12:50:00,53.04,53.06,52.92,52.93,16026.0,53.04,53.06,52.92,52.93,16026.0
2018-08-22 13:00:00,52.93,52.98,52.89,52.96,10521.0,52.93,52.98,52.89,52.96,10521.0
2018-08-22 13:10:00,52.96,52.98,52.93,52.93,4900.0,52.96,52.98,52.93,52.93,4900.0
2018-08-22 13:20:00,52.94,52.95,52.92,52.92,5844.0,52.94,52.95,52.92,52.92,5844.0
2018-08-22 13:30:00,52.92,52.92,52.83,52.85,12057.0,52.92,52.92,52.83,52.85,12057.0
2018-08-22 13:40:00,52.85,52.87,52.77,52.79,17163.0,52.85,52.87,52.77,52.79,17163.0
2018-08-22 13:50:00,52.79,52.8,52.72,52.77,10704.0,52.79,52.8,52.72,52.77,10704.0
2018-08-22 14:00:00,52.77,52.81,52.68,52.69,16085.0,52.77,52.81,52.68,52.69,16085.0
2018-08-22 14:10:00,52.69,52.72,52.61,52.61,14312.0,52.69,52.72,52.61,52.61,14312.0
2018-08-22 14:20:00,52.61,52.63,52.51,52.51,18970.0,52.61,52.63,52.51,52.51,18970.0
2018-08-22 14:30:00,52.53,52.61,52.53,52.55,8999.0,52.53,52.61,52.53,52.55,8999.0
2018-08-22 14:40:00,52.54,52.58,52.53,52.56,15185.0,52.54,52.58,52.53,52.56,15185.0
2018-08-22 14:50:00,52.54,52.59,52.49,52.57,13521.0,52.54,52.59,52.49,52.57,13521.0
2018-08-22 15:00:00,52.59,52.62,52.54,52.58,11598.0,52.59,52.62,52.54,52.58,11598.0
2018-08-22 15:10:00,52.59,52.59,52.52,52.59,13685.0,52.59,52.59,52.52,52.59,13685.0
2018-08-22 15:20:00,52.59,52.6,52.5,52.52,18665.0,52.59,52.6,52.5,52.52,18665.0
2018-08-22 15:30:00,52.52,52.53,52.47,52.51,14930.0,52.52,52.53,52.47,52.51,14930.0
2018-08-22 15:40:00,52.5,52.58,52.49,52.53,22222.0,52.5,52.58,52.49,52.53,22222.0
2018-08-22 15:50:00,52.52,52.56,52.5,52.55,45518.0,52.52,52.56,52.5,52.55,45518.0
2018-08-23 09:30:00,52.55,52.76,52.34,52.34,21521.0,52.55,52.76,52.34,52.34,21521.0
2018-08-23 09:40:00,52.48,52.64,52.3,52.5,17324.0,52.48,52.64,52.3,52.5,17324.0
2018-08-23 09:50:00,52.58,52.68,52.35,52.45,13840.0,52.58,52.68,52.35,52.45,13840.0
2018-08-23 10:00:00,52.46,52.5,52.1,52.12,25660.0,52.46,52.5,52.1,52.12,25660.0
2018-08-23 10:10:00,52.11,52.46,52.1,52.34,18625.0,52.11,52.46,52.1,52.34,18625.0
2018-08-23 10:20:00,52.4,52.42,52.21,52.25,8019.0,52.4,52.42,52.21,52.25,8019.0
2018-08-23 10:30:00,52.3,52.37,52.24,52.37,13562.0,52.3,52.37,52.24,52.37,13562.0
2018-08-23 10:40:00,52.38,52.5,52.26,52.26,19785.0,52.38,52.5,52.26,52.26,19785.0
2018-08-23 10:50:00,52.3,52.3,52.02,52.09,18157.0,52.3,52.3,52.02,52.09,18157.0
2018-08-23 11:00:00,52.06,52.2,52.03,52.07,14825.0,52.06,52.2,52.03,52.07,14825.0
2018-08-23 11:10:00,52.08,52.11,51.92,51.92,18815.0,52.08,52.11,51.92,51.92,18815.0
2018-08-23 11:20:00,51.94,52.14,51.89,52.14,18993.0,51.94,52.14,51.89,52.14,18993.0
2018-08-23 11:30:00,52.11,52.19,51.98,52.0,14124.0,52.11,52.19,51.98,52.0,14124.0
2018-08-23 11:40:00,51.99,52.12,51.97,52.12,8900.0,51.99,52.12,51.97,52.12,8900.0
2018-08-23 11:50:00,52.12,52.25,52.12,52.23,13185.0,52.12,52.25,52.12,52.23,13185.0
2018-08-23 12:00:00,52.25,52.43,52.24,52.38,18812.0,52.25,52.43,52.24,52.38,18812.0
2018-08-23 12:10:00,52.38,52.44,52.33,52.42,9700.0,52.38,52.44,52.33,52.42,9700.0
2018-08-23 12:20:00,52.45,52.54,52.4,52.42,17578.0,52.45,52.54,52.4,52.42,17578.0
2018-08-23 12:30:00,52.42,52.43,52.27,52.3,13450.0,52.42,52.43,52.27,52.3,13450.0
2018-08-23 12:40:00,52.3,52.35,52.21,52.24,6303.0,52.3,52.35,52.21,52.24,6303.0
2018-08-23 12:50:00,52.22,52.23,52.13,52.16,13406.0,52.22,52.23,52.13,52.16,13406.0
2018-08-23 13:00:00,52.16,52.16,52.07,52.08,9908.0,52.16,52.16,52.07,52.08,9908.0
2018-08-23 13:10:00,52.06,52.07,51.91,51.95,17660.0,52.06,52.07,51.91,51.95,17660.0
2018-08-23 13:20:00,51.95,51.96,51.89,51.9,21748.0,51.95,51.96,51.89,51.9,21748.0
2018-08-23 13:30:00,51.91,51.99,51.89,51.98,9687.0,51.91,51.99,51.89,51.98,9687.0
2018-08-23 13:40:00,52.0,52.09,51.98,52.07,9936.0,52.0,52.09,51.98,52.07,9936.0
2018-08-23 13:50:00,52.08,52.09,51.92,51.94,10318.0,52.08,52.09,51.92,51.94,10318.0
2018-08-23 14:00:00,51.96,52.08,51.96,52.05,12309.0,51.96,52.08,51.96,52.05,12309.0
2018-08-23 14:10:00,52.05,52.07,51.98,51.98,14921.0,52.05,52.07,51.98,51.98,14921.0
2018-08-23 14:20:00,51.98,52.01,51.83,51.86,26331.0,51.98,52.01,51.83,51.86,26331.0
2018-08-23 14:30:00,51.86,51.87,51.75,51.76,23232.0,51.86,51.87,51.75,51.76,23232.0
2018-08-23 14:40:00,51.75,51.75,51.66,51.7,18726.0,51.75,51.75,51.66,51.7,18726.0
2018-08-23 14:50:00,51.69,51.69,51.6,51.61,14819.0,51.69,51.69,51.6,51.61,14819.0
2018-08-23 15:00:00,51.62,51.68,51.59,51.61,18733.0,51.62,51.68,51.59,51.61,18733.0
2018-08-23 15:10:00,51.6,51.64,51.56,51.58,11174.0,51.6,51.64,51.56,51.58,11174.0
2018-08-23 15:20:00,51.58,51.59,51.56,51.59,18525.0,51.58,51.59,51.56,51.59,18525.0
2018-08-23 15:30:00,51.59,51.6,51.53,51.57,39221.0,51.59,51.6,51.53,51.57,39221.0
2018-08-23 15:40:00,51.56,51.59,51.56,51.58,43069.0,51.56,51.59,51.56,51.58,43069.0
2018-08-23 15:50:00,51.57,51.6,51.52,51.59,85635.0,51.57,51.6,51.52,51.59,85635.0
2018-08-24 09:30:00,51.59,51.96,51.59,51.86,22562.0,51.59,51.96,51.59,51.86,22562.0
2018-08-24 09:40:00,51.88,52.02,51.81,51.93,10107.0,51.88,52.02,51.81,51.93,10107.0
2018-08-24 09:50:00,51.95,52.07,51.94,51.96,10624.0,51.95,52.07,51.94,51.96,10624.0
2018-08-24 10:00:00,51.98,52.08,51.71,51.71,20956.0,51.98,52.08,51.71,51.71,20956.0
2018-08-24 10:10:00,51.77,51.89,51.71,51.79,7291.0,51.77,51.89,51.71,51.79,7291.0
2018-08-24 10:20:00,51.79,51.85,51.77,51.79,5600.0,51.79,51.85,51.77,51.79,5600.0
2018-08-24 10:30:00,51.84,52.02,51.83,51.99,13707.0,51.84,52.02,51.83,51.99,13707.0
2018-08-24 10:40:00,51.98,52.15,51.95,52.08,22124.0,51.98,52.15,51.95,52.08,22124.0
2018-08-24 10:50:00,52.09,52.12,52.01,52.12,3700.0,52.09,52.12,52.01,52.12,3700.0
2018-08-24 11:00:00,52.12,52.13,52.0,52.1,8974.0,52.12,52.13,52.0,52.1,8974.0
2018-08-24 11:10:00,52.12,52.24,52.08,52.21,9850.0,52.12,52.24,52.08,52.21,9850.0
2018-08-24 11:20:00,52.21,52.22,52.11,52.14,7200.0,52.21,52.22,52.11,52.14,7200.0
2018-08-24 11:30:00,52.15,52.39,52.14,52.26,11493.0,52.15,52.39,52.14,52.26,11493.0
2018-08-24 11:40:00,52.26,52.29,52.2,52.26,6500.0,52.26,52.29,52.2,52.26,6500.0
2018-08-24 11:50:00,52.26,52.37,52.24,52.37,6278.0,52.26,52.37,52.24,52.37,6278.0
2018-08-24 12:00:00,52.38,52.48,52.38,52.41,12234.0,52.38,52.48,52.38,52.41,12234.0
2018-08-24 12:10:00,52.41,52.5,52.39,52.47,19656.0,52.41,52.5,52.39,52.47,19656.0
2018-08-24 12:20:00,52.46,52.47,52.36,52.43,6596.0,52.46,52.47,52.36,52.43,6596.0
2018-08-24 12:30:00,52.41,52.41,52.33,52.4,9705.0,52.41,52.41,52.33,52.4,9705.0
2018-08-24 12:40:00,52.44,52.48,52.42,52.47,5647.0,52.44,52.48,52.42,52.47,5647.0
2018-08-24 12:50:00,52.47,52.47,52.29,52.31,13734.0,52.47,52.47,52.29,52.31,13734.0
2018-08-24 13:00:00,52.31,52.32,52.15,52.15,10079.0,52.31,52.32,52.15,52.15,10079.0
2018-08-24 13:10:00,52.14,52.16,52.04,52.07,13631.0,52.14,52.16,52.04,52.07,13631.0
2018-08-24 13:20:00,52.08,52.12,52.01,52.08,21706.0,52.08,52.12,52.01,52.08,21706.0
2018-08-24 13:30:00,52.08,52.08,51.91,51.92,10500.0,52.08,52.08,51.91,51.92,10500.0
2018-08-24 13:40:00,51.94,51.98,51.83,51.98,24183.0,51.94,51.98,51.83,51.98,24183.0
2018-08-24 13:50:00,51.98,52.14,51.96,52.14,9579.0,51.98,52.14,51.96,52.14,9579.0
2018-08-24 14:00:00,52.15,52.22,52.1,52.22,7800.0,52.15,52.22,52.1,52.22,7800.0
2018-08-24 14:10:00,52.23,52.33,52.15,52.33,13211.0,52.23,52.33,52.15,52.33,13211.0
2018-08-24 14:20:00,52.32,52.36,52.16,52.2,16245.0,52.32,52.36,52.16,52.2,16245.0
2018-08-24 14:30:00,52.23,52.24,52.12,52.12,14082.0,52.23,52.24,52.12,52.12,14082.0
2018-08-24 14:40:00,52.12,52.2,52.12,52.16,10858.0,52.12,52.2,52.12,52.16,10858.0
2018-08-24 14:50:00,52.17,52.19,52.11,52.15,16040.0,52.17,52.19,52.11,52.15,16040.0
2018-08-24 15:00:00,52.14,52.15,51.99,52.01,12960.0,52.14,52.15,51.99,52.01,12960.0
2018-08-24 15:10:00,52.02,52.1,51.99,52.02,10086.0,52.02,52.1,51.99,52.02,10086.0
2018-08-24 15:20:00,52.03,52.13,52.01,52.08,11911.0,52.03,52.13,52.01,52.08,11911.0
2018-08-24 15:30:00,52.07,52.18,52.07,52.18,11546.0,52.07,52.18,52.07,52.18,11546.0
2018-08-24 15:40:00,52.18,52.23,52.17,52.22,16137.0,52.18,52.23,52.17,52.22,16137.0
2018-08-24 15:50:00,52.21,52.22,52.02,52.08,67519.0,52.21,52.22,52.02,52.08,67519.0
2018-08-27 09:30:00,52.09,52.69,52.09,52.34,83869.0,52.09,52.69,52.09,52.34,83869.0
2018-08-27 09:40:00,52.45,52.84,52.27,52.81,21420.0,52.45,52.84,52.27,52.81,21420.0
2018-08-27 09:50:00,52.79,52.9,52.61,52.84,38481.0,52.79,52.9,52.61,52.84,38481.0
2018-08-27 10:00:00,52.8,52.95,52.73,52.92,33186.0,52.8,52.95,52.73,52.92,33186.0
2018-08-27 10:10:00,52.95,53.08,52.85,53.03,41187.0,52.95,53.08,52.85,53.03,41187.0
2018-08-27 10:20:00,53.02,53.05,52.84,52.88,18195.0,53.02,53.05,52.84,52.88,18195.0
2018-08-27 10:30:00,52.88,52.88,52.71,52.73,21447.0,52.88,52.88,52.71,52.73,21447.0
2018-08-27 10:40:00,52.76,52.89,52.66,52.84,16042.0,52.76,52.89,52.66,52.84,16042.0
2018-08-27 10:50:00,52.84,52.84,52.62,52.68,14006.0,52.84,52.84,52.62,52.68,14006.0
2018-08-27 11:00:00,52.66,52.7,52.56,52.62,13586.0,52.66,52.7,52.56,52.62,13586.0
2018-08-27 11:10:00,52.62,52.75,52.61,52.73,12124.0,52.62,52.75,52.61,52.73,12124.0
2018-08-27 11:20:00,52.73,52.78,52.67,52.7,8242.0,52.73,52.78,52.67,52.7,8242.0
2018-08-27 11:30:00,52.7,52.79,52.67,52.7,8640.0,52.7,52.79,52.67,52.7,8640.0
2018-08-27 11:40:00,52.69,52.74,52.67,52.68,5700.0,52.69,52.74,52.67,52.68,5700.0
2018-08-27 11:50:00,52.69,52.77,52.68,52.76,6080.0,52.69,52.77,52.68,52.76,6080.0
2018-08-27 12:00:00,52.78,52.8,52.68,52.77,16440.0,52.78,52.8,52.68,52.77,16440.0
2018-08-27 12:10:00,52.77,52.78,52.67,52.73,7788.0,52.77,52.78,52.67,52.73,7788.0
2018-08-27 12:20:00,52.74,52.78,52.56,52.58,15955.0,52.74,52.78,52.56,52.58,15955.0
2018-08-27 12:30:00,52.58,52.58,52.41,52.42,6540.0,52.58,52.58,52.41,52.42,6540.0
2018-08-27 12:40:00,52.4,52.51,52.33,52.42,9700.0,52.4,52.51,52.33,52.42,9700.0
2018-08-27 12:50:00,52.41,52.5,52.4,52.45,8850.0,52.41,52.5,52.4,52.45,8850.0
2018-08-27 13:00:00,52.44,52.46,52.3,52.35,5619.0,52.44,52.46,52.3,52.35,5619.0
2018-08-27 13:10:00,52.32,52.37,52.3,52.34,8440.0,52.32,52.37,52.3,52.34,8440.0
2018-08-27 13:20:00,52.34,52.44,52.33,52.44,6454.0,52.34,52.44,52.33,52.44,6454.0
2018-08-27 13:30:00,52.42,52.59,52.41,52.59,34721.0,52.42,52.59,52.41,52.59,34721.0
2018-08-27 13:40:00,52.58,52.69,52.54,52.68,21200.0,52.58,52.69,52.54,52.68,21200.0
2018-08-27 13:50:00,52.68,52.72,52.66,52.68,6527.0,52.68,52.72,52.66,52.68,6527.0
2018-08-27 14:00:00,52.66,52.68,52.57,52.57,5183.0,52.66,52.68,52.57,52.57,5183.0
2018-08-27 14:10:00,52.58,52.59,52.42,52.44,11616.0,52.58,52.59,52.42,52.44,11616.0
2018-08-27 14:20:00,52.44,52.51,52.38,52.51,11859.0,52.44,52.51,52.38,52.51,11859.0
2018-08-27 14:30:00,52.55,52.55,52.44,52.51,5945.0,52.55,52.55,52.44,52.51,5945.0
2018-08-27 14:40:00,52.48,52.62,52.48,52.58,8700.0,52.48,52.62,52.48,52.58,8700.0
2018-08-27 14:50:00,52.6,52.65,52.55,52.62,7840.0,52.6,52.65,52.55,52.62,7840.0
2018-08-27 15:00:00,52.62,52.69,52.58,52.65,11928.0,52.62,52.69,52.58,52.65,11928.0
2018-08-27 15:10:00,52.63,52.69,52.62,52.64,10973.0,52.63,52.69,52.62,52.64,10973.0
2018-08-27 15:20:00,52.63,52.69,52.6,52.61,24468.0,52.63,52.69,52.6,52.61,24468.0
2018-08-27 15:30:00,52.6,52.61,52.53,52.61,15882.0,52.6,52.61,52.53,52.61,15882.0
2018-08-27 15:40:00,52.63,52.63,52.58,52.6,16929.0,52.63,52.63,52.58,52.6,16929.0
2018-08-27 15:50:00,52.56,52.62,52.51,52.61,55630.0,52.56,52.62,52.51,52.61,55630.0
2018-08-28 09:30:00,52.77,53.02,52.68,52.75,24579.0,52.77,53.02,52.68,52.75,24579.0
2018-08-28 09:40:00,52.72,52.85,52.52,52.56,12776.0,52.72,52.85,52.52,52.56,12776.0
2018-08-28 09:50:00,52.55,52.78,52.5,52.71,8656.0,52.55,52.78,52.5,52.71,8656.0
2018-08-28 10:00:00,52.73,52.75,52.53,52.7,16296.0,52.73,52.75,52.53,52.7,16296.0
2018-08-28 10:10:00,52.69,52.75,52.54,52.55,10258.0,52.69,52.75,52.54,52.55,10258.0
2018-08-28 10:20:00,52.52,52.52,52.36,52.47,9843.0,52.52,52.52,52.36,52.47,9843.0
2018-08-28 10:30:00,52.47,52.47,52.36,52.4,9550.0,52.47,52.47,52.36,52.4,9550.0
2018-08-28 10:40:00,52.39,52.43,52.23,52.26,14678.0,52.39,52.43,52.23,52.26,14678.0
2018-08-28 10:50:00,52.24,52.36,52.16,52.19,22320.0,52.24,52.36,52.16,52.19,22320.0
2018-08-28 11:00:00,52.22,52.22,52.07,52.07,13196.0,52.22,52.22,52.07,52.07,13196.0
2018-08-28 11:10:00,52.11,52.22,51.97,51.99,18494.0,52.11,52.22,51.97,51.99,18494.0
2018-08-28 11:20:00,51.99,52.28,51.98,52.11,15446.0,51.99,52.28,51.98,52.11,15446.0
2018-08-28 11:30:00,52.12,52.14,51.86,51.95,12570.0,52.12,52.14,51.86,51.95,12570.0
2018-08-28 11:40:00,51.97,52.0,51.85,51.89,12403.0,51.97,52.0,51.85,51.89,12403.0
2018-08-28 11:50:00,51.9,52.0,51.9,51.9,6025.0,51.9,52.0,51.9,51.9,6025.0
2018-08-28 12:00:00,51.89,51.94,51.88,51.94,7895.0,51.89,51.94,51.88,51.94,7895.0
2018-08-28 12:10:00,51.99,52.13,51.88,52.04,51508.0,51.99,52.13,51.88,52.04,51508.0
2018-08-28 12:20:00,52.05,52.07,51.9,51.9,6015.0,52.05,52.07,51.9,51.9,6015.0
2018-08-28 12:30:00,51.93,51.93,51.84,51.84,8224.0,51.93,51.93,51.84,51.84,8224.0
2018-08-28 12:40:00,51.82,51.88,51.82,51.87,8415.0,51.82,51.88,51.82,51.87,8415.0
2018-08-28 12:50:00,51.89,51.99,51.85,51.99,14182.0,51.89,51.99,51.85,51.99,14182.0
2018-08-28 13:00:00,51.98,52.04,51.89,51.99,7996.0,51.98,52.04,51.89,51.99,7996.0
2018-08-28 13:10:00,51.98,52.01,51.97,51.98,8154.0,51.98,52.01,51.97,51.98,8154.0
2018-08-28 13:20:00,51.97,51.99,51.82,51.82,7047.0,51.97,51.99,51.82,51.82,7047.0
2018-08-28 13:30:00,51.82,52.0,51.82,51.98,8110.0,51.82,52.0,51.82,51.98,8110.0
2018-08-28 13:40:00,52.0,52.0,51.87,51.91,7880.0,52.0,52.0,51.87,51.91,7880.0
2018-08-28 13:50:00,51.88,51.91,51.84,51.86,10859.0,51.88,51.91,51.84,51.86,10859.0
2018-08-28 14:00:00,51.87,51.95,51.87,51.9,5913.0,51.87,51.95,51.87,51.9,5913.0
2018-08-28 14:10:00,51.91,51.96,51.88,51.91,8748.0,51.91,51.96,51.88,51.91,8748.0
2018-08-28 14:20:00,51.91,51.96,51.88,51.96,10533.0,51.91,51.96,51.88,51.96,10533.0
2018-08-28 14:30:00,51.95,52.01,51.93,51.93,9500.0,51.95,52.01,51.93,51.93,9500.0
2018-08-28 14:40:00,51.91,52.01,51.9,52.0,6709.0,51.91,52.01,51.9,52.0,6709.0
2018-08-28 14:50:00,52.0,52.03,51.95,51.99,18365.0,52.0,52.03,51.95,51.99,18365.0
2018-08-28 15:00:00,51.98,52.01,51.98,52.01,9181.0,51.98,52.01,51.98,52.01,9181.0
2018-08-28 15:10:00,52.01,52.01,51.93,51.97,12486.0,52.01,52.01,51.93,51.97,12486.0
2018-08-28 15:20:00,51.97,51.97,51.87,51.95,31047.0,51.97,51.97,51.87,51.95,31047.0
2018-08-28 15:30:00,51.96,51.97,51.93,51.95,13245.0,51.96,51.97,51.93,51.95,13245.0
2018-08-28 15:40:00,51.94,51.95,51.89,51.94,19288.0,51.94,51.95,51.89,51.94,19288.0
2018-08-28 15:50:00,51.93,51.96,51.87,51.95,61215.0,51.93,51.96,51.87,51.95,61215.0
2018-08-29 09:30:00,52.0,52.4,52.0,52.28,24705.0,52.0,52.4,52.0,52.28,24705.0
2018-08-29 09:40:00,52.2,52.47,52.18,52.44,17127.0,52.2,52.47,52.18,52.44,17127.0
2018-08-29 09:50:00,52.4,52.8,52.38,52.8,41316.0,52.4,52.8,52.38,52.8,41316.0
2018-08-29 10:00:00,52.82,52.97,52.7,52.89,45058.0,52.82,52.97,52.7,52.89,45058.0
2018-08-29 10:10:00,52.91,53.42,52.91,53.21,109155.0,52.91,53.42,52.91,53.21,109155.0
2018-08-29 10:20:00,53.22,53.45,53.11,53.11,47337.0,53.22,53.45,53.11,53.11,47337.0
2018-08-29 10:30:00,53.28,53.3,53.09,53.1,28825.0,53.28,53.3,53.09,53.1,28825.0
2018-08-29 10:40:00,53.09,53.1,52.85,52.99,29464.0,53.09,53.1,52.85,52.99,29464.0
2018-08-29 10:50:00,52.99,53.09,52.96,53.08,10007.0,52.99,53.09,52.96,53.08,10007.0
2018-08-29 11:00:00,53.09,53.24,53.07,53.15,19731.0,53.09,53.24,53.07,53.15,19731.0
2018-08-29 11:10:00,53.16,53.22,53.08,53.19,18552.0,53.16,53.22,53.08,53.19,18552.0
2018-08-29 11:20:00,53.22,53.34,53.19,53.26,15739.0,53.22,53.34,53.19,53.26,15739.0
2018-08-29 11:30:00,53.26,53.43,53.21,53.38,19180.0,53.26,53.43,53.21,53.38,19180.0
2018-08-29 11:40:00,53.4,53.44,53.15,53.19,28756.0,53.4,53.44,53.15,53.19,28756.0
2018-08-29 11:50:00,53.19,53.21,53.07,53.14,8655.0,53.19,53.21,53.07,53.14,8655.0
2018-08-29 12:00:00,53.17,53.18,53.03,53.06,11647.0,53.17,53.18,53.03,53.06,11647.0
2018-08-29 12:10:00,53.06,53.1,53.05,53.08,4250.0,53.06,53.1,53.05,53.08,4250.0
2018-08-29 12:20:00,53.09,53.1,52.98,52.99,5526.0,53.09,53.1,52.98,52.99,5526.0
2018-08-29 12:30:00,52.97,53.05,52.94,53.04,7020.0,52.97,53.05,52.94,53.04,7020.0
2018-08-29 12:40:00,53.05,53.23,53.01,53.21,9049.0,53.05,53.23,53.01,53.21,9049.0
2018-08-29 12:50:00,53.23,53.25,53.2,53.23,5750.0,53.23,53.25,53.2,53.23,5750.0
2018-08-29 13:00:00,53.22,53.23,53.14,53.14,7807.0,53.22,53.23,53.14,53.14,7807.0
2018-08-29 13:10:00,53.14,53.21,53.13,53.17,6521.0,53.14,53.21,53.13,53.17,6521.0
2018-08-29 13:20:00,53.17,53.17,53.07,53.11,8766.0,53.17,53.17,53.07,53.11,8766.0
2018-08-29 13:30:00,53.1,53.1,53.01,53.05,7700.0,53.1,53.1,53.01,53.05,7700.0
2018-08-29 13:40:00,53.04,53.06,52.98,52.98,5422.0,53.04,53.06,52.98,52.98,5422.0
2018-08-29 13:50:00,52.99,53.04,52.98,52.99,7982.0,52.99,53.04,52.98,52.99,7982.0
2018-08-29 14:00:00,52.98,53.01,52.89,52.91,23331.0,52.98,53.01,52.89,52.91,23331.0
2018-08-29 14:10:00,52.91,53.01,52.84,52.93,19073.0,52.91,53.01,52.84,52.93,19073.0
2018-08-29 14:20:00,52.97,53.0,52.89,52.89,7582.0,52.97,53.0,52.89,52.89,7582.0
2018-08-29 14:30:00,52.87,52.96,52.85,52.96,8300.0,52.87,52.96,52.85,52.96,8300.0
2018-08-29 14:40:00,52.95,53.02,52.95,53.0,7118.0,52.95,53.02,52.95,53.0,7118.0
2018-08-29 14:50:00,53.0,53.09,52.98,53.08,4932.0,53.0,53.09,52.98,53.08,4932.0
2018-08-29 15:00:00,53.11,53.12,53.06,53.09,10132.0,53.11,53.12,53.06,53.09,10132.0
2018-08-29 15:10:00,53.08,53.12,53.06,53.1,7118.0,53.08,53.12,53.06,53.1,7118.0
2018-08-29 15:20:00,53.1,53.13,53.09,53.1,9256.0,53.1,53.13,53.09,53.1,9256.0
2018-08-29 15:30:00,53.1,53.11,53.06,53.06,20401.0,53.1,53.11,53.06,53.06,20401.0
2018-08-29 15:40:00,53.07,53.12,53.06,53.12,30054.0,53.07,53.12,53.06,53.12,30054.0
2018-08-29 15:50:00,53.11,53.12,53.0,53.07,48598.0,53.11,53.12,53.0,53.07,48598.0
2018-08-30 09:30:00,52.77,53.21,52.53,52.54,61011.0,52.77,53.21,52.53,52.54,61011.0
2018-08-30 09:40:00,52.67,52.73,52.38,52.53,38629.0,52.67,52.73,52.38,52.53,38629.0
2018-08-30 09:50:00,52.57,52.82,52.54,52.76,17332.0,52.57,52.82,52.54,52.76,17332.0
2018-08-30 10:00:00,52.75,52.8,52.48,52.48,9415.0,52.75,52.8,52.48,52.48,9415.0
2018-08-30 10:10:00,52.43,52.57,52.39,52.55,12377.0,52.43,52.57,52.39,52.55,12377.0
2018-08-30 10:20:00,52.51,52.55,52.4,52.5,8750.0,52.51,52.55,52.4,52.5,8750.0
2018-08-30 10:30:00,52.5,52.73,52.44,52.73,18684.0,52.5,52.73,52.44,52.73,18684.0
2018-08-30 10:40:00,52.71,52.74,52.44,52.51,8260.0,52.71,52.74,52.44,52.51,8260.0
2018-08-30 10:50:00,52.53,52.57,52.43,52.48,6035.0,52.53,52.57,52.43,52.48,6035.0
2018-08-30 11:00:00,52.48,52.6,52.36,52.46,11078.0,52.48,52.6,52.36,52.46,11078.0
2018-08-30 11:10:00,52.45,52.47,52.35,52.4,10375.0,52.45,52.47,52.35,52.4,10375.0
2018-08-30 11:20:00,52.39,52.44,52.33,52.44,34524.0,52.39,52.44,52.33,52.44,34524.0
2018-08-30 11:30:00,52.42,52.6,52.4,52.46,16510.0,52.42,52.6,52.4,52.46,16510.0
2018-08-30 11:40:00,52.46,52.56,52.41,52.53,11126.0,52.46,52.56,52.41,52.53,11126.0
2018-08-30 11:50:00,52.56,52.77,52.56,52.69,13372.0,52.56,52.77,52.56,52.69,13372.0
2018-08-30 12:00:00,52.72,52.75,52.6,52.61,5193.0,52.72,52.75,52.6,52.61,5193.0
2018-08-30 12:10:00,52.59,52.73,52.57,52.66,3537.0,52.59,52.73,52.57,52.66,3537.0
2018-08-30 12:20:00,52.64,52.73,52.6,52.7,7724.0,52.64,52.73,52.6,52.7,7724.0
2018-08-30 12:30:00,52.67,52.73,52.66,52.72,7026.0,52.67,52.73,52.66,52.72,7026.0
2018-08-30 12:40:00,52.73,52.78,52.69,52.69,5610.0,52.73,52.78,52.69,52.69,5610.0
2018-08-30 12:50:00,52.71,52.76,52.67,52.7,9009.0,52.71,52.76,52.67,52.7,9009.0
2018-08-30 13:00:00,52.69,52.73,52.63,52.63,5204.0,52.69,52.73,52.63,52.63,5204.0
2018-08-30 13:10:00,52.65,52.73,52.62,52.72,7100.0,52.65,52.73,52.62,52.72,7100.0
2018-08-30 13:20:00,52.72,52.75,52.67,52.71,5046.0,52.72,52.75,52.67,52.71,5046.0
2018-08-30 13:30:00,52.71,52.84,52.7,52.8,15929.0,52.71,52.84,52.7,52.8,15929.0
2018-08-30 13:40:00,52.8,52.8,52.7,52.73,3275.0,52.8,52.8,52.7,52.73,3275.0
2018-08-30 13:50:00,52.71,52.72,52.68,52.68,2900.0,52.71,52.72,52.68,52.68,2900.0
2018-08-30 14:00:00,52.69,52.73,52.68,52.71,10090.0,52.69,52.73,52.68,52.71,10090.0
2018-08-30 14:10:00,52.71,52.76,52.54,52.56,13485.0,52.71,52.76,52.54,52.56,13485.0
2018-08-30 14:20:00,52.55,52.62,52.49,52.58,9762.0,52.55,52.62,52.49,52.58,9762.0
2018-08-30 14:30:00,52.59,52.59,52.53,52.59,7228.0,52.59,52.59,52.53,52.59,7228.0
2018-08-30 14:40:00,52.57,52.57,52.43,52.48,10854.0,52.57,52.57,52.43,52.48,10854.0
2018-08-30 14:50:00,52.46,52.48,52.33,52.35,13412.0,52.46,52.48,52.33,52.35,13412.0
2018-08-30 15:00:00,52.33,52.33,52.21,52.25,23832.0,52.33,52.33,52.21,52.25,23832.0
2018-08-30 15:10:00,52.22,52.23,52.11,52.23,23433.0,52.22,52.23,52.11,52.23,23433.0
2018-08-30 15:20:00,52.2,52.22,52.16,52.2,21071.0,52.2,52.22,52.16,52.2,21071.0
2018-08-30 15:30:00,52.2,52.22,52.16,52.18,16521.0,52.2,52.22,52.16,52.18,16521.0
2018-08-30 15:40:00,52.19,52.19,52.16,52.17,17784.0,52.19,52.19,52.16,52.17,17784.0
2018-08-30 15:50:00,52.17,52.18,52.12,52.17,54915.0,52.17,52.18,52.12,52.17,54915.0
2018-08-31 09:30:00,52.01,52.27,51.98,52.19,19778.0,52.01,52.27,51.98,52.19,19778.0
2018-08-31 09:40:00,52.12,52.2,52.0,52.2,12520.0,52.12,52.2,52.0,52.2,12520.0
2018-08-31 09:50:00,52.22,52.24,52.02,52.08,5436.0,52.22,52.24,52.02,52.08,5436.0
2018-08-31 10:00:00,52.05,52.41,52.02,52.28,17652.0,52.05,52.41,52.02,52.28,17652.0
2018-08-31 10:10:00,52.26,52.32,52.11,52.16,6704.0,52.26,52.32,52.11,52.16,6704.0
2018-08-31 10:20:00,52.16,52.35,52.1,52.29,43856.0,52.16,52.35,52.1,52.29,43856.0
2018-08-31 10:30:00,52.3,52.32,52.15,52.31,10174.0,52.3,52.32,52.15,52.31,10174.0
2018-08-31 10:40:00,52.33,52.37,52.29,52.34,6785.0,52.33,52.37,52.29,52.34,6785.0
2018-08-31 10:50:00,52.37,52.37,52.27,52.27,4689.0,52.37,52.37,52.27,52.27,4689.0
2018-08-31 11:00:00,52.29,52.3,52.17,52.19,9648.0,52.29,52.3,52.17,52.19,9648.0
2018-08-31 11:10:00,52.19,52.27,52.19,52.24,8134.0,52.19,52.27,52.19,52.24,8134.0
2018-08-31 11:20:00,52.22,52.22,51.99,52.0,25378.0,52.22,52.22,51.99,52.0,25378.0
2018-08-31 11:30:00,52.0,52.17,52.0,52.13,11688.0,52.0,52.17,52.0,52.13,11688.0
2018-08-31 11:40:00,52.13,52.14,51.9,51.95,21965.0,52.13,52.14,51.9,51.95,21965.0
2018-08-31 11:50:00,51.97,52.01,51.91,51.91,6800.0,51.97,52.01,51.91,51.91,6800.0
2018-08-31 12:00:00,51.91,51.92,51.76,51.79,24315.0,51.91,51.92,51.76,51.79,24315.0
2018-08-31 12:10:00,51.8,51.97,51.79,51.96,10775.0,51.8,51.97,51.79,51.96,10775.0
2018-08-31 12:20:00,51.97,52.03,51.92,52.03,10067.0,51.97,52.03,51.92,52.03,10067.0
2018-08-31 12:30:00,52.03,52.05,51.96,52.04,7890.0,52.03,52.05,51.96,52.04,7890.0
2018-08-31 12:40:00,52.07,52.09,51.97,51.98,12875.0,52.07,52.09,51.97,51.98,12875.0
2018-08-31 12:50:00,52.01,52.02,51.88,52.01,9883.0,52.01,52.02,51.88,52.01,9883.0
2018-08-31 13:00:00,52.01,52.01,51.96,51.96,8704.0,52.01,52.01,51.96,51.96,8704.0
2018-08-31 13:10:00,51.97,51.97,51.89,51.9,6300.0,51.97,51.97,51.89,51.9,6300.0
2018-08-31 13:20:00,51.91,51.91,51.78,51.78,8262.0,51.91,51.91,51.78,51.78,8262.0
2018-08-31 13:30:00,51.8,51.84,51.75,51.79,7005.0,51.8,51.84,51.75,51.79,7005.0
2018-08-31 13:40:00,51.78,51.9,51.76,51.78,14191.0,51.78,51.9,51.76,51.78,14191.0
2018-08-31 13:50:00,51.78,51.81,51.72,51.79,12000.0,51.78,51.81,51.72,51.79,12000.0
2018-08-31 14:00:00,51.79,52.0,51.73,51.73,14169.0,51.79,52.0,51.73,51.73,14169.0
2018-08-31 14:10:00,51.73,51.85,51.65,51.84,12976.0,51.73,51.85,51.65,51.84,12976.0
2018-08-31 14:20:00,51.87,51.88,51.82,51.87,5963.0,51.87,51.88,51.82,51.87,5963.0
2018-08-31 14:30:00,51.87,51.95,51.85,51.91,6023.0,51.87,51.95,51.85,51.91,6023.0
2018-08-31 14:40:00,51.92,51.97,51.9,51.9,8692.0,51.92,51.97,51.9,51.9,8692.0
2018-08-31 14:50:00,51.91,51.93,51.83,51.84,5850.0,51.91,51.93,51.83,51.84,5850.0
2018-08-31 15:00:00,51.82,51.86,51.8,51.85,8782.0,51.82,51.86,51.8,51.85,8782.0
2018-08-31 15:10:00,51.87,51.89,51.83,51.87,9900.0,51.87,51.89,51.83,51.87,9900.0
2018-08-31 15:20:00,51.86,51.86,51.74,51.79,13359.0,51.86,51.86,51.74,51.79,13359.0
2018-08-31 15:30:00,51.78,52.02,51.77,51.94,17284.0,51.78,52.02,51.77,51.94,17284.0
2018-08-31 15:40:00,51.94,52.08,51.93,52.07,20503.0,51.94,52.08,51.93,52.07,20503.0
2018-08-31 15:50:00,52.08,52.15,52.06,52.07,46900.0,52.08,52.15,52.06,52.07,46900.0
2018-09-04 09:30:00,51.96,52.22,51.62,51.8,44117.0,51.96,52.22,51.62,51.8,44117.0
2018-09-04 09:40:00,51.78,51.83,51.22,51.33,36793.0,51.78,51.83,51.22,51.33,36793.0
2018-09-04 09:50:00,51.28,51.47,51.07,51.18,37682.0,51.28,51.47,51.07,51.18,37682.0
2018-09-04 10:00:00,51.22,51.36,51.11,51.27,31551.0,51.22,51.36,51.11,51.27,31551.0
2018-09-04 10:10:00,51.29,51.33,51.13,51.16,20110.0,51.29,51.33,51.13,51.16,20110.0
2018-09-04 10:20:00,51.16,51.37,51.16,51.3,17004.0,51.16,51.37,51.16,51.3,17004.0
2018-09-04 10:30:00,51.31,51.38,51.21,51.33,16506.0,51.31,51.38,51.21,51.33,16506.0
2018-09-04 10:40:00,51.32,51.77,51.31,51.75,33011.0,51.32,51.77,51.31,51.75,33011.0
2018-09-04 10:50:00,51.72,51.81,51.67,51.69,17215.0,51.72,51.81,51.67,51.69,17215.0
2018-09-04 11:00:00,51.64,51.66,51.54,51.62,11330.0,51.64,51.66,51.54,51.62,11330.0
2018-09-04 11:10:00,51.62,51.65,51.5,51.62,10147.0,51.62,51.65,51.5,51.62,10147.0
2018-09-04 11:20:00,51.65,51.71,51.59,51.67,14892.0,51.65,51.71,51.59,51.67,14892.0
2018-09-04 11:30:00,51.7,51.72,51.6,51.71,19227.0,51.7,51.72,51.6,51.71,19227.0
2018-09-04 11:40:00,51.7,51.7,51.48,51.64,8592.0,51.7,51.7,51.48,51.64,8592.0
2018-09-04 11:50:00,51.65,51.65,51.56,51.56,10010.0,51.65,51.65,51.56,51.56,10010.0
2018-09-04 12:00:00,51.56,51.59,51.5,51.58,7373.0,51.56,51.59,51.5,51.58,7373.0
2018-09-04 12:10:00,51.58,51.68,51.52,51.66,8133.0,51.58,51.68,51.52,51.66,8133.0
2018-09-04 12:20:00,51.67,51.67,51.48,51.55,7520.0,51.67,51.67,51.48,51.55,7520.0
2018-09-04 12:30:00,51.55,51.55,51.49,51.52,8122.0,51.55,51.55,51.49,51.52,8122.0
2018-09-04 12:40:00,51.53,51.6,51.53,51.56,6531.0,51.53,51.6,51.53,51.56,6531.0
2018-09-04 12:50:00,51.55,51.55,51.36,51.38,9200.0,51.55,51.55,51.36,51.38,9200.0
2018-09-04 13:00:00,51.39,51.44,51.39,51.4,11500.0,51.39,51.44,51.39,51.4,11500.0
2018-09-04 13:10:00,51.4,51.43,51.35,51.36,12602.0,51.4,51.43,51.35,51.36,12602.0
2018-09-04 13:20:00,51.37,51.39,51.28,51.29,11608.0,51.37,51.39,51.28,51.29,11608.0
2018-09-04 13:30:00,51.3,51.3,51.21,51.21,10549.0,51.3,51.3,51.21,51.21,10549.0
2018-09-04 13:40:00,51.22,51.31,51.2,51.29,15838.0,51.22,51.31,51.2,51.29,15838.0
2018-09-04 13:50:00,51.3,51.3,51.24,51.25,6581.0,51.3,51.3,51.24,51.25,6581.0
2018-09-04 14:00:00,51.26,51.31,51.25,51.27,8561.0,51.26,51.31,51.25,51.27,8561.0
2018-09-04 14:10:00,51.26,51.36,51.21,51.31,9500.0,51.26,51.36,51.21,51.31,9500.0
2018-09-04 14:20:00,51.33,51.35,51.25,51.25,9648.0,51.33,51.35,51.25,51.25,9648.0
2018-09-04 14:30:00,51.24,51.33,51.23,51.32,8883.0,51.24,51.33,51.23,51.32,8883.0
2018-09-04 14:40:00,51.35,51.36,51.33,51.36,11100.0,51.35,51.36,51.33,51.36,11100.0
2018-09-04 14:50:00,51.37,51.44,51.37,51.4,10314.0,51.37,51.44,51.37,51.4,10314.0
2018-09-04 15:00:00,51.4,51.4,51.32,51.33,12902.0,51.4,51.4,51.32,51.33,12902.0
2018-09-04 15:10:00,51.33,51.34,51.27,51.31,11320.0,51.33,51.34,51.27,51.31,11320.0
2018-09-04 15:20:00,51.32,51.39,51.31,51.33,13412.0,51.32,51.39,51.31,51.33,13412.0
2018-09-04 15:30:00,51.33,51.35,51.27,51.33,26212.0,51.33,51.35,51.27,51.33,26212.0
2018-09-04 15:40:00,51.32,51.32,51.29,51.3,23074.0,51.32,51.32,51.29,51.3,23074.0
2018-09-04 15:50:00,51.3,51.31,51.23,51.3,52854.0,51.3,51.31,51.23,51.3,52854.0
2018-09-05 09:30:00,51.27,51.27,50.31,50.66,67030.0,51.27,51.27,50.31,50.66,67030.0
2018-09-05 09:40:00,50.66,50.87,50.46,50.85,43648.0,50.66,50.87,50.46,50.85,43648.0
2018-09-05 09:50:00,50.82,50.84,50.54,50.78,17936.0,50.82,50.84,50.54,50.78,17936.0
2018-09-05 10:00:00,50.76,50.9,50.7,50.9,26332.0,50.76,50.9,50.7,50.9,26332.0
2018-09-05 10:10:00,50.82,50.88,50.58,50.62,22872.0,50.82,50.88,50.58,50.62,22872.0
2018-09-05 10:20:00,50.63,50.88,50.46,50.87,19418.0,50.63,50.88,50.46,50.87,19418.0
2018-09-05 10:30:00,50.88,50.88,50.61,50.69,41301.0,50.88,50.88,50.61,50.69,41301.0
2018-09-05 10:40:00,50.67,51.06,50.62,50.99,22304.0,50.67,51.06,50.62,50.99,22304.0
2018-09-05 10:50:00,51.0,51.28,50.99,51.27,16985.0,51.0,51.28,50.99,51.27,16985.0
2018-09-05 11:00:00,51.24,51.24,51.07,51.13,16517.0,51.24,51.24,51.07,51.13,16517.0
2018-09-05 11:10:00,51.13,51.25,51.12,51.25,10600.0,51.13,51.25,51.12,51.25,10600.0
2018-09-05 11:20:00,51.25,51.32,51.16,51.16,20722.0,51.25,51.32,51.16,51.16,20722.0
2018-09-05 11:30:00,51.14,51.3,51.1,51.29,12600.0,51.14,51.3,51.1,51.29,12600.0
2018-09-05 11:40:00,51.28,51.32,51.16,51.29,5950.0,51.28,51.32,51.16,51.29,5950.0
2018-09-05 11:50:00,51.3,51.44,51.22,51.27,24467.0,51.3,51.44,51.22,51.27,24467.0
2018-09-05 12:00:00,51.33,51.47,51.27,51.35,14902.0,51.33,51.47,51.27,51.35,14902.0
2018-09-05 12:10:00,51.33,51.33,51.14,51.14,7886.0,51.33,51.33,51.14,51.14,7886.0
2018-09-05 12:20:00,51.17,51.2,51.07,51.13,7951.0,51.17,51.2,51.07,51.13,7951.0
2018-09-05 12:30:00,51.14,51.2,51.1,51.13,7910.0,51.14,51.2,51.1,51.13,7910.0
2018-09-05 12:40:00,51.07,51.1,50.97,50.98,8533.0,51.07,51.1,50.97,50.98,8533.0
2018-09-05 12:50:00,51.0,51.01,50.84,50.89,8387.0,51.0,51.01,50.84,50.89,8387.0
2018-09-05 13:00:00,50.89,50.89,50.72,50.8,13071.0,50.89,50.89,50.72,50.8,13071.0
2018-09-05 13:10:00,50.79,50.91,50.76,50.91,13089.0,50.79,50.91,50.76,50.91,13089.0
2018-09-05 13:20:00,50.94,50.95,50.76,50.87,13518.0,50.94,50.95,50.76,50.87,13518.0
2018-09-05 13:30:00,50.9,50.99,50.89,50.93,8760.0,50.9,50.99,50.89,50.93,8760.0
2018-09-05 13:40:00,50.95,50.96,50.85,50.89,7528.0,50.95,50.96,50.85,50.89,7528.0
2018-09-05 13:50:00,50.92,51.03,50.91,50.97,12678.0,50.92,51.03,50.91,50.97,12678.0
2018-09-05 14:00:00,50.99,51.15,50.99,51.11,10481.0,50.99,51.15,50.99,51.11,10481.0
2018-09-05 14:10:00,51.1,51.21,51.07,51.21,6904.0,51.1,51.21,51.07,51.21,6904.0
2018-09-05 14:20:00,51.22,51.26,51.19,51.22,8626.0,51.22,51.26,51.19,51.22,8626.0
2018-09-05 14:30:00,51.2,51.41,51.19,51.41,13964.0,51.2,51.41,51.19,51.41,13964.0
2018-09-05 14:40:00,51.38,51.4,51.26,51.3,11000.0,51.38,51.4,51.26,51.3,11000.0
2018-09-05 14:50:00,51.27,51.39,51.26,51.37,11152.0,51.27,51.39,51.26,51.37,11152.0
2018-09-05 15:00:00,51.37,51.39,51.26,51.3,10755.0,51.37,51.39,51.26,51.3,10755.0
2018-09-05 15:10:00,51.31,51.35,51.27,51.34,7150.0,51.31,51.35,51.27,51.34,7150.0
2018-09-05 15:20:00,51.33,51.42,51.33,51.34,13428.0,51.33,51.42,51.33,51.34,13428.0
2018-09-05 15:30:00,51.34,51.42,51.33,51.37,26319.0,51.34,51.42,51.33,51.37,26319.0
2018-09-05 15:40:00,51.36,51.37,51.26,51.26,16344.0,51.36,51.37,51.26,51.26,16344.0
2018-09-05 15:50:00,51.25,51.28,51.23,51.26,45898.0,51.25,51.28,51.23,51.26,45898.0
2018-09-06 09:30:00,51.26,51.57,50.83,51.23,90907.0,51.26,51.57,50.83,51.23,90907.0
2018-09-06 09:40:00,51.19,51.59,51.19,51.48,13402.0,51.19,51.59,51.19,51.48,13402.0
2018-09-06 09:50:00,51.45,51.46,51.13,51.18,11730.0,51.45,51.46,51.13,51.18,11730.0
2018-09-06 10:00:00,51.14,51.14,50.8,50.83,15436.0,51.14,51.14,50.8,50.83,15436.0
2018-09-06 10:10:00,50.81,50.83,50.64,50.69,26649.0,50.81,50.83,50.64,50.69,26649.0
2018-09-06 10:20:00,50.69,50.82,50.62,50.72,17650.0,50.69,50.82,50.62,50.72,17650.0
2018-09-06 10:30:00,50.69,50.71,50.37,50.55,41888.0,50.69,50.71,50.37,50.55,41888.0
2018-09-06 10:40:00,50.58,50.62,50.17,50.27,22692.0,50.58,50.62,50.17,50.27,22692.0
2018-09-06 10:50:00,50.26,50.5,50.23,50.42,18789.0,50.26,50.5,50.23,50.42,18789.0
2018-09-06 11:00:00,50.46,50.47,49.89,49.89,61726.0,50.46,50.47,49.89,49.89,61726.0
2018-09-06 11:10:00,49.93,50.1,49.85,50.07,29475.0,49.93,50.1,49.85,50.07,29475.0
2018-09-06 11:20:00,50.09,50.27,49.97,50.26,25115.0,50.09,50.27,49.97,50.26,25115.0
2018-09-06 11:30:00,50.22,50.24,50.05,50.09,19170.0,50.22,50.24,50.05,50.09,19170.0
2018-09-06 11:40:00,50.09,50.11,49.98,50.04,11659.0,50.09,50.11,49.98,50.04,11659.0
2018-09-06 11:50:00,50.02,50.3,50.0,50.27,17886.0,50.02,50.3,50.0,50.27,17886.0
2018-09-06 12:00:00,50.28,50.4,50.23,50.32,22124.0,50.28,50.4,50.23,50.32,22124.0
2018-09-06 12:10:00,50.34,50.34,50.04,50.04,16927.0,50.34,50.34,50.04,50.04,16927.0
2018-09-06 12:20:00,50.04,50.07,49.86,49.93,16895.0,50.04,50.07,49.86,49.93,16895.0
2018-09-06 12:30:00,49.93,49.98,49.85,49.91,11400.0,49.93,49.98,49.85,49.91,11400.0
2018-09-06 12:40:00,49.91,50.04,49.89,49.98,6840.0,49.91,50.04,49.89,49.98,6840.0
2018-09-06 12:50:00,49.96,49.97,49.81,49.81,9094.0,49.96,49.97,49.81,49.81,9094.0
2018-09-06 13:00:00,49.81,49.82,49.6,49.62,67902.0,49.81,49.82,49.6,49.62,67902.0
2018-09-06 13:10:00,49.64,49.79,49.45,49.78,19084.0,49.64,49.79,49.45,49.78,19084.0
2018-09-06 13:20:00,49.77,49.86,49.77,49.8,4244.0,49.77,49.86,49.77,49.8,4244.0
2018-09-06 13:30:00,49.8,49.99,49.79,49.87,15674.0,49.8,49.99,49.79,49.87,15674.0
2018-09-06 13:40:00,49.85,49.98,49.85,49.93,12848.0,49.85,49.98,49.85,49.93,12848.0
2018-09-06 13:50:00,49.9,50.03,49.87,50.0,20510.0,49.9,50.03,49.87,50.0,20510.0
2018-09-06 14:00:00,50.0,50.25,49.98,50.22,33098.0,50.0,50.25,49.98,50.22,33098.0
2018-09-06 14:10:00,50.21,50.23,50.08,50.14,26229.0,50.21,50.23,50.08,50.14,26229.0
2018-09-06 14:20:00,50.14,50.15,50.03,50.07,30567.0,50.14,50.15,50.03,50.07,30567.0
2018-09-06 14:30:00,50.08,50.24,50.08,50.19,11427.0,50.08,50.24,50.08,50.19,11427.0
2018-09-06 14:40:00,50.19,50.24,50.14,50.14,16567.0,50.19,50.24,50.14,50.14,16567.0
2018-09-06 14:50:00,50.14,50.17,50.07,50.11,10243.0,50.14,50.17,50.07,50.11,10243.0
2018-09-06 15:00:00,50.12,50.23,50.12,50.22,17576.0,50.12,50.23,50.12,50.22,17576.0
2018-09-06 15:10:00,50.23,50.26,50.11,50.12,14704.0,50.23,50.26,50.11,50.12,14704.0
2018-09-06 15:20:00,50.13,50.13,50.06,50.11,19405.0,50.13,50.13,50.06,50.11,19405.0
2018-09-06 15:30:00,50.11,50.18,50.09,50.09,32728.0,50.11,50.18,50.09,50.09,32728.0
2018-09-06 15:40:00,50.09,50.13,50.08,50.13,31022.0,50.09,50.13,50.08,50.13,31022.0
2018-09-06 15:50:00,50.12,50.18,50.11,50.15,82613.0,50.12,50.18,50.11,50.15,82613.0
2018-09-07 09:30:00,49.95,50.03,49.43,49.54,107833.0,49.95,50.03,49.43,49.54,107833.0
2018-09-07 09:40:00,49.6,49.61,49.05,49.19,41997.0,49.6,49.61,49.05,49.19,41997.0
2018-09-07 09:50:00,49.2,49.36,49.1,49.11,25591.0,49.2,49.36,49.1,49.11,25591.0
2018-09-07 10:00:00,49.14,49.42,49.08,49.23,27211.0,49.14,49.42,49.08,49.23,27211.0
2018-09-07 10:10:00,49.23,49.24,49.01,49.03,29128.0,49.23,49.24,49.01,49.03,29128.0
2018-09-07 10:20:00,49.05,49.21,49.0,49.12,22448.0,49.05,49.21,49.0,49.12,22448.0
2018-09-07 10:30:00,49.11,49.34,49.1,49.2,33308.0,49.11,49.34,49.1,49.2,33308.0
2018-09-07 10:40:00,49.21,49.43,49.18,49.41,18611.0,49.21,49.43,49.18,49.41,18611.0
2018-09-07 10:50:00,49.44,49.48,49.36,49.46,6382.0,49.44,49.48,49.36,49.46,6382.0
2018-09-07 11:00:00,49.46,49.53,49.37,49.53,11130.0,49.46,49.53,49.37,49.53,11130.0
2018-09-07 11:10:00,49.53,49.55,49.49,49.52,5050.0,49.53,49.55,49.49,49.52,5050.0
2018-09-07 11:20:00,49.52,49.63,49.45,49.62,12300.0,49.52,49.63,49.45,49.62,12300.0
2018-09-07 11:30:00,49.61,49.72,49.58,49.64,15912.0,49.61,49.72,49.58,49.64,15912.0
2018-09-07 11:40:00,49.64,49.67,49.53,49.56,4100.0,49.64,49.67,49.53,49.56,4100.0
2018-09-07 11:50:00,49.57,49.59,49.34,49.37,11956.0,49.57,49.59,49.34,49.37,11956.0
2018-09-07 12:00:00,49.35,49.36,49.13,49.13,16768.0,49.35,49.36,49.13,49.13,16768.0
2018-09-07 12:10:00,49.13,49.27,49.11,49.13,88828.0,49.13,49.27,49.11,49.13,88828.0
2018-09-07 12:20:00,49.15,49.2,49.04,49.08,14571.0,49.15,49.2,49.04,49.08,14571.0
2018-09-07 12:30:00,49.07,49.17,49.07,49.12,10650.0,49.07,49.17,49.07,49.12,10650.0
2018-09-07 12:40:00,49.14,49.15,48.86,49.07,34634.0,49.14,49.15,48.86,49.07,34634.0
2018-09-07 12:50:00,49.06,49.09,49.04,49.05,10888.0,49.06,49.09,49.04,49.05,10888.0
2018-09-07 13:00:00,49.04,49.05,48.92,48.97,9835.0,49.04,49.05,48.92,48.97,9835.0
2018-09-07 13:10:00,48.96,49.02,48.87,48.9,9469.0,48.96,49.02,48.87,48.9,9469.0
2018-09-07 13:20:00,48.9,48.93,48.82,48.9,19279.0,48.9,48.93,48.82,48.9,19279.0
2018-09-07 13:30:00,48.89,48.9,48.82,48.83,11695.0,48.89,48.9,48.82,48.83,11695.0
2018-09-07 13:40:00,48.84,48.96,48.84,48.87,11447.0,48.84,48.96,48.84,48.87,11447.0
2018-09-07 13:50:00,48.88,48.98,48.87,48.91,8632.0,48.88,48.98,48.87,48.91,8632.0
2018-09-07 14:00:00,48.9,48.98,48.88,48.88,10110.0,48.9,48.98,48.88,48.88,10110.0
2018-09-07 14:10:00,48.9,48.95,48.76,48.8,26272.0,48.9,48.95,48.76,48.8,26272.0
2018-09-07 14:20:00,48.81,48.86,48.79,48.84,10650.0,48.81,48.86,48.79,48.84,10650.0
2018-09-07 14:30:00,48.84,48.84,48.76,48.78,12497.0,48.84,48.84,48.76,48.78,12497.0
2018-09-07 14:40:00,48.78,48.87,48.77,48.87,13371.0,48.78,48.87,48.77,48.87,13371.0
2018-09-07 14:50:00,48.88,48.96,48.8,48.94,16977.0,48.88,48.96,48.8,48.94,16977.0
2018-09-07 15:00:00,48.96,49.01,48.82,48.86,11694.0,48.96,49.01,48.82,48.86,11694.0
2018-09-07 15:10:00,48.85,48.94,48.82,48.91,17199.0,48.85,48.94,48.82,48.91,17199.0
2018-09-07 15:20:00,48.91,49.0,48.91,48.98,22125.0,48.91,49.0,48.91,48.98,22125.0
2018-09-07 15:30:00,48.98,48.98,48.78,48.82,25820.0,48.98,48.98,48.78,48.82,25820.0
2018-09-07 15:40:00,48.81,48.81,48.5,48.51,80322.0,48.81,48.81,48.5,48.51,80322.0
2018-09-07 15:50:00,48.51,48.53,48.37,48.5,199319.0,48.51,48.53,48.37,48.5,199319.0
2018-09-10 09:30:00,48.86,48.86,48.25,48.32,58638.0,48.86,48.86,48.25,48.32,58638.0
2018-09-10 09:40:00,48.37,48.96,48.33,48.94,48765.0,48.37,48.96,48.33,48.94,48765.0
2018-09-10 09:50:00,48.93,48.94,48.26,48.53,58341.0,48.93,48.94,48.26,48.53,58341.0
2018-09-10 10:00:00,48.54,48.57,48.24,48.41,24568.0,48.54,48.57,48.24,48.41,24568.0
2018-09-10 10:10:00,48.46,48.66,48.38,48.57,30856.0,48.46,48.66,48.38,48.57,30856.0
2018-09-10 10:20:00,48.58,48.7,48.43,48.56,26452.0,48.58,48.7,48.43,48.56,26452.0
2018-09-10 10:30:00,48.59,48.66,48.49,48.65,22377.0,48.59,48.66,48.49,48.65,22377.0
2018-09-10 10:40:00,48.65,48.65,48.44,48.47,22361.0,48.65,48.65,48.44,48.47,22361.0
2018-09-10 10:50:00,48.45,48.56,48.33,48.35,27163.0,48.45,48.56,48.33,48.35,27163.0
2018-09-10 11:00:00,48.38,48.38,48.21,48.37,43049.0,48.38,48.38,48.21,48.37,43049.0
2018-09-10 11:10:00,48.38,48.58,48.37,48.44,21725.0,48.38,48.58,48.37,48.44,21725.0
2018-09-10 11:20:00,48.46,48.55,48.42,48.46,21309.0,48.46,48.55,48.42,48.46,21309.0
2018-09-10 11:30:00,48.46,48.46,48.29,48.29,12411.0,48.46,48.46,48.29,48.29,12411.0
2018-09-10 11:40:00,48.3,48.49,48.3,48.47,15217.0,48.3,48.49,48.3,48.47,15217.0
2018-09-10 11:50:00,48.49,48.51,48.38,48.4,12336.0,48.49,48.51,48.38,48.4,12336.0
2018-09-10 12:00:00,48.4,48.48,48.39,48.46,8319.0,48.4,48.48,48.39,48.46,8319.0
2018-09-10 12:10:00,48.45,48.6,48.43,48.53,10646.0,48.45,48.6,48.43,48.53,10646.0
2018-09-10 12:20:00,48.51,48.51,48.39,48.4,11740.0,48.51,48.51,48.39,48.4,11740.0
2018-09-10 12:30:00,48.39,48.47,48.37,48.41,9799.0,48.39,48.47,48.37,48.41,9799.0
2018-09-10 12:40:00,48.4,48.46,48.33,48.35,13105.0,48.4,48.46,48.33,48.35,13105.0
2018-09-10 12:50:00,48.33,48.33,48.25,48.27,11055.0,48.33,48.33,48.25,48.27,11055.0
2018-09-10 13:00:00,48.27,48.36,48.24,48.36,11131.0,48.27,48.36,48.24,48.36,11131.0
2018-09-10 13:10:00,48.39,48.42,48.34,48.34,8228.0,48.39,48.42,48.34,48.34,8228.0
2018-09-10 13:20:00,48.35,48.45,48.33,48.33,10229.0,48.35,48.45,48.33,48.33,10229.0
2018-09-10 13:30:00,48.36,48.39,48.28,48.28,8605.0,48.36,48.39,48.28,48.28,8605.0
2018-09-10 13:40:00,48.31,48.32,48.22,48.24,11440.0,48.31,48.32,48.22,48.24,11440.0
2018-09-10 13:50:00,48.25,48.38,48.24,48.36,7594.0,48.25,48.38,48.24,48.36,7594.0
2018-09-10 14:00:00,48.36,48.54,48.36,48.45,11860.0,48.36,48.54,48.36,48.45,11860.0
2018-09-10 14:10:00,48.43,48.51,48.43,48.44,4899.0,48.43,48.51,48.43,48.44,4899.0
2018-09-10 14:20:00,48.45,48.51,48.43,48.51,6574.0,48.45,48.51,48.43,48.51,6574.0
2018-09-10 14:30:00,48.5,48.57,48.49,48.56,7269.0,48.5,48.57,48.49,48.56,7269.0
2018-09-10 14:40:00,48.55,48.58,48.53,48.57,10238.0,48.55,48.58,48.53,48.57,10238.0
2018-09-10 14:50:00,48.57,48.59,48.52,48.54,8605.0,48.57,48.59,48.52,48.54,8605.0
2018-09-10 15:00:00,48.54,48.56,48.42,48.43,17054.0,48.54,48.56,48.42,48.43,17054.0
2018-09-10 15:10:00,48.44,48.45,48.39,48.41,20600.0,48.44,48.45,48.39,48.41,20600.0
2018-09-10 15:20:00,48.41,48.41,48.25,48.25,32542.0,48.41,48.41,48.25,48.25,32542.0
2018-09-10 15:30:00,48.25,48.32,48.21,48.32,54178.0,48.25,48.32,48.21,48.32,54178.0
2018-09-10 15:40:00,48.32,48.33,48.21,48.24,54016.0,48.32,48.33,48.21,48.24,54016.0
2018-09-10 15:50:00,48.24,48.24,48.14,48.16,135054.0,48.24,48.24,48.14,48.16,135054.0
2018-09-11 09:30:00,48.0,48.15,47.59,47.9,38465.0,48.0,48.15,47.59,47.9,38465.0
2018-09-11 09:40:00,47.97,48.08,47.87,48.08,21626.0,47.97,48.08,47.87,48.08,21626.0
2018-09-11 09:50:00,48.07,48.29,47.97,48.15,27736.0,48.07,48.29,47.97,48.15,27736.0
2018-09-11 10:00:00,48.18,48.3,48.06,48.28,29329.0,48.18,48.3,48.06,48.28,29329.0
2018-09-11 10:10:00,48.28,48.42,48.15,48.41,38695.0,48.28,48.42,48.15,48.41,38695.0
2018-09-11 10:20:00,48.41,48.45,48.0,48.16,62549.0,48.41,48.45,48.0,48.16,62549.0
2018-09-11 10:30:00,48.11,48.11,47.96,48.02,12547.0,48.11,48.11,47.96,48.02,12547.0
2018-09-11 10:40:00,48.01,48.13,47.91,47.98,12986.0,48.01,48.13,47.91,47.98,12986.0
2018-09-11 10:50:00,47.95,48.08,47.92,48.06,12757.0,47.95,48.08,47.92,48.06,12757.0
2018-09-11 11:00:00,48.08,48.19,48.01,48.18,30136.0,48.08,48.19,48.01,48.18,30136.0
2018-09-11 11:10:00,48.18,48.21,48.04,48.11,16760.0,48.18,48.21,48.04,48.11,16760.0
2018-09-11 11:20:00,48.14,48.4,48.14,48.38,12838.0,48.14,48.4,48.14,48.38,12838.0
2018-09-11 11:30:00,48.4,48.43,48.27,48.27,11844.0,48.4,48.43,48.27,48.27,11844.0
2018-09-11 11:40:00,48.29,48.46,48.28,48.45,10118.0,48.29,48.46,48.28,48.45,10118.0
2018-09-11 11:50:00,48.47,48.58,48.37,48.58,8861.0,48.47,48.58,48.37,48.58,8861.0
2018-09-11 12:00:00,48.59,48.63,48.51,48.57,30538.0,48.59,48.63,48.51,48.57,30538.0
2018-09-11 12:10:00,48.57,48.57,48.43,48.43,9918.0,48.57,48.57,48.43,48.43,9918.0
2018-09-11 12:20:00,48.45,48.53,48.4,48.44,9237.0,48.45,48.53,48.4,48.44,9237.0
2018-09-11 12:30:00,48.46,48.46,48.38,48.42,5744.0,48.46,48.46,48.38,48.42,5744.0
2018-09-11 12:40:00,48.39,48.43,48.36,48.38,7863.0,48.39,48.43,48.36,48.38,7863.0
2018-09-11 12:50:00,48.36,48.41,48.36,48.4,5200.0,48.36,48.41,48.36,48.4,5200.0
2018-09-11 13:00:00,48.41,48.46,48.38,48.43,16079.0,48.41,48.46,48.38,48.43,16079.0
2018-09-11 13:10:00,48.42,48.5,48.39,48.5,9050.0,48.42,48.5,48.39,48.5,9050.0
2018-09-11 13:20:00,48.5,48.56,48.43,48.5,14023.0,48.5,48.56,48.43,48.5,14023.0
2018-09-11 13:30:00,48.47,48.49,48.38,48.41,9637.0,48.47,48.49,48.38,48.41,9637.0
2018-09-11 13:40:00,48.37,48.38,48.26,48.29,6575.0,48.37,48.38,48.26,48.29,6575.0
2018-09-11 13:50:00,48.29,48.42,48.29,48.4,8157.0,48.29,48.42,48.29,48.4,8157.0
2018-09-11 14:00:00,48.41,48.45,48.4,48.4,5560.0,48.41,48.45,48.4,48.4,5560.0
2018-09-11 14:10:00,48.4,48.5,48.39,48.49,7809.0,48.4,48.5,48.39,48.49,7809.0
2018-09-11 14:20:00,48.48,48.59,48.47,48.58,8721.0,48.48,48.59,48.47,48.58,8721.0
2018-09-11 14:30:00,48.58,48.65,48.54,48.56,14723.0,48.58,48.65,48.54,48.56,14723.0
2018-09-11 14:40:00,48.57,48.57,48.47,48.53,8276.0,48.57,48.57,48.47,48.53,8276.0
2018-09-11 14:50:00,48.54,48.54,48.47,48.47,6743.0,48.54,48.54,48.47,48.47,6743.0
2018-09-11 15:00:00,48.47,48.49,48.42,48.44,14927.0,48.47,48.49,48.42,48.44,14927.0
2018-09-11 15:10:00,48.44,48.47,48.27,48.29,46781.0,48.44,48.47,48.27,48.29,46781.0
2018-09-11 15:20:00,48.28,48.32,48.27,48.32,16327.0,48.28,48.32,48.27,48.32,16327.0
2018-09-11 15:30:00,48.31,48.38,48.28,48.35,22703.0,48.31,48.38,48.28,48.35,22703.0
2018-09-11 15:40:00,48.34,48.44,48.32,48.44,47868.0,48.34,48.44,48.32,48.44,47868.0
2018-09-11 15:50:00,48.43,48.47,48.37,48.45,40419.0,48.43,48.47,48.37,48.45,40419.0
2018-09-12 09:30:00,48.31,48.57,48.09,48.21,23798.0,48.31,48.57,48.09,48.21,23798.0
2018-09-12 09:40:00,48.22,48.58,48.2,48.47,19113.0,48.22,48.58,48.2,48.47,19113.0
2018-09-12 09:50:00,48.44,48.57,48.21,48.25,30796.0,48.44,48.57,48.21,48.25,30796.0
2018-09-12 10:00:00,48.24,48.35,48.03,48.03,18835.0,48.24,48.35,48.03,48.03,18835.0
2018-09-12 10:10:00,48.04,48.07,47.92,47.98,24354.0,48.04,48.07,47.92,47.98,24354.0
2018-09-12 10:20:00,47.94,47.94,47.76,47.81,22054.0,47.94,47.94,47.76,47.81,22054.0
2018-09-12 10:30:00,47.81,47.84,47.67,47.84,26688.0,47.81,47.84,47.67,47.84,26688.0
2018-09-12 10:40:00,47.85,47.93,47.71,47.71,23174.0,47.85,47.93,47.71,47.71,23174.0
2018-09-12 10:50:00,47.75,48.03,47.71,48.02,37207.0,47.75,48.03,47.71,48.02,37207.0
2018-09-12 11:00:00,47.98,48.03,47.83,47.85,13007.0,47.98,48.03,47.83,47.85,13007.0
2018-09-12 11:10:00,47.86,48.4,47.85,48.37,40248.0,47.86,48.4,47.85,48.37,40248.0
2018-09-12 11:20:00,48.35,48.64,48.34,48.61,34733.0,48.35,48.64,48.34,48.61,34733.0
2018-09-12 11:30:00,48.64,48.72,48.48,48.48,18127.0,48.64,48.72,48.48,48.48,18127.0
2018-09-12 11:40:00,48.48,48.56,48.37,48.37,16008.0,48.48,48.56,48.37,48.37,16008.0
2018-09-12 11:50:00,48.33,48.51,48.29,48.46,16648.0,48.33,48.51,48.29,48.46,16648.0
2018-09-12 12:00:00,48.45,48.7,48.42,48.59,14662.0,48.45,48.7,48.42,48.59,14662.0
2018-09-12 12:10:00,48.58,48.68,48.57,48.67,9754.0,48.58,48.68,48.57,48.67,9754.0
2018-09-12 12:20:00,48.68,48.8,48.65,48.74,59780.0,48.68,48.8,48.65,48.74,59780.0
2018-09-12 12:30:00,48.71,48.73,48.46,48.55,8967.0,48.71,48.73,48.46,48.55,8967.0
2018-09-12 12:40:00,48.57,48.63,48.56,48.6,4457.0,48.57,48.63,48.56,48.6,4457.0
2018-09-12 12:50:00,48.61,48.63,48.52,48.56,5649.0,48.61,48.63,48.52,48.56,5649.0
2018-09-12 13:00:00,48.57,48.66,48.55,48.62,4250.0,48.57,48.66,48.55,48.62,4250.0
2018-09-12 13:10:00,48.65,48.67,48.58,48.66,4712.0,48.65,48.67,48.58,48.66,4712.0
2018-09-12 13:20:00,48.64,48.66,48.59,48.63,15940.0,48.64,48.66,48.59,48.63,15940.0
2018-09-12 13:30:00,48.63,48.68,48.6,48.64,5814.0,48.63,48.68,48.6,48.64,5814.0
2018-09-12 13:40:00,48.64,48.66,48.5,48.53,2487.0,48.64,48.66,48.5,48.53,2487.0
2018-09-12 13:50:00,48.54,48.56,48.47,48.54,5813.0,48.54,48.56,48.47,48.54,5813.0
2018-09-12 14:00:00,48.57,48.66,48.57,48.62,6412.0,48.57,48.66,48.57,48.62,6412.0
2018-09-12 14:10:00,48.61,48.68,48.6,48.65,4949.0,48.61,48.68,48.6,48.65,4949.0
2018-09-12 14:20:00,48.65,48.67,48.55,48.58,8999.0,48.65,48.67,48.55,48.58,8999.0
2018-09-12 14:30:00,48.59,48.66,48.54,48.66,16247.0,48.59,48.66,48.54,48.66,16247.0
2018-09-12 14:40:00,48.65,48.69,48.57,48.63,12219.0,48.65,48.69,48.57,48.63,12219.0
2018-09-12 14:50:00,48.61,48.69,48.6,48.63,7994.0,48.61,48.69,48.6,48.63,7994.0
2018-09-12 15:00:00,48.61,48.67,48.61,48.66,11679.0,48.61,48.67,48.61,48.66,11679.0
2018-09-12 15:10:00,48.67,48.8,48.67,48.78,22817.0,48.67,48.8,48.67,48.78,22817.0
2018-09-12 15:20:00,48.79,48.9,48.78,48.87,25290.0,48.79,48.9,48.78,48.87,25290.0
2018-09-12 15:30:00,48.88,48.92,48.82,48.84,23655.0,48.88,48.92,48.82,48.84,23655.0
2018-09-12 15:40:00,48.84,48.9,48.83,48.89,20938.0,48.84,48.9,48.83,48.89,20938.0
2018-09-12 15:50:00,48.89,48.95,48.87,48.91,68852.0,48.89,48.95,48.87,48.91,68852.0
2018-09-13 09:30:00,49.03,49.46,48.98,49.4,31751.0,49.03,49.46,48.98,49.4,31751.0
2018-09-13 09:40:00,49.39,49.68,49.36,49.56,30643.0,49.39,49.68,49.36,49.56,30643.0
2018-09-13 09:50:00,49.55,49.64,49.22,49.25,20304.0,49.55,49.64,49.22,49.25,20304.0
2018-09-13 10:00:00,49.27,49.31,49.09,49.25,24796.0,49.27,49.31,49.09,49.25,24796.0
2018-09-13 10:10:00,49.28,49.35,48.97,49.02,24598.0,49.28,49.35,48.97,49.02,24598.0
2018-09-13 10:20:00,49.02,49.02,48.81,48.84,43272.0,49.02,49.02,48.81,48.84,43272.0
2018-09-13 10:30:00,48.83,48.94,48.71,48.81,19765.0,48.83,48.94,48.71,48.81,19765.0
2018-09-13 10:40:00,48.79,48.93,48.72,48.9,26361.0,48.79,48.93,48.72,48.9,26361.0
2018-09-13 10:50:00,48.88,49.03,48.81,49.01,13097.0,48.88,49.03,48.81,49.01,13097.0
2018-09-13 11:00:00,49.02,49.25,48.98,49.2,12547.0,49.02,49.25,48.98,49.2,12547.0
2018-09-13 11:10:00,49.18,49.2,49.07,49.07,10620.0,49.18,49.2,49.07,49.07,10620.0
2018-09-13 11:20:00,49.08,49.25,49.08,49.18,15911.0,49.08,49.25,49.08,49.18,15911.0
2018-09-13 11:30:00,49.21,49.27,49.19,49.25,7842.0,49.21,49.27,49.19,49.25,7842.0
2018-09-13 11:40:00,49.26,49.31,49.21,49.22,16108.0,49.26,49.31,49.21,49.22,16108.0
2018-09-13 11:50:00,49.22,49.29,49.17,49.28,12243.0,49.22,49.29,49.17,49.28,12243.0
2018-09-13 12:00:00,49.29,49.31,49.24,49.31,9397.0,49.29,49.31,49.24,49.31,9397.0
2018-09-13 12:10:00,49.33,49.35,49.22,49.24,14034.0,49.33,49.35,49.22,49.24,14034.0
2018-09-13 12:20:00,49.22,49.24,49.16,49.19,11506.0,49.22,49.24,49.16,49.19,11506.0
2018-09-13 12:30:00,49.2,49.31,49.19,49.28,12515.0,49.2,49.31,49.19,49.28,12515.0
2018-09-13 12:40:00,49.3,49.3,49.19,49.2,10468.0,49.3,49.3,49.19,49.2,10468.0
2018-09-13 12:50:00,49.19,49.25,49.18,49.25,7534.0,49.19,49.25,49.18,49.25,7534.0
2018-09-13 13:00:00,49.28,49.3,49.19,49.2,8710.0,49.28,49.3,49.19,49.2,8710.0
2018-09-13 13:10:00,49.18,49.19,49.11,49.11,19560.0,49.18,49.19,49.11,49.11,19560.0
2018-09-13 13:20:00,49.12,49.12,48.93,49.02,17433.0,49.12,49.12,48.93,49.02,17433.0
2018-09-13 13:30:00,49.0,49.05,48.96,49.04,10053.0,49.0,49.05,48.96,49.04,10053.0
2018-09-13 13:40:00,49.05,49.07,48.88,48.88,7086.0,49.05,49.07,48.88,48.88,7086.0
2018-09-13 13:50:00,48.87,48.93,48.87,48.88,9229.0,48.87,48.93,48.87,48.88,9229.0
2018-09-13 14:00:00,48.87,48.95,48.87,48.92,12182.0,48.87,48.95,48.87,48.92,12182.0
2018-09-13 14:10:00,48.9,48.9,48.74,48.77,17120.0,48.9,48.9,48.74,48.77,17120.0
2018-09-13 14:20:00,48.75,48.8,48.59,48.66,42371.0,48.75,48.8,48.59,48.66,42371.0
2018-09-13 14:30:00,48.65,48.66,48.52,48.58,22416.0,48.65,48.66,48.52,48.58,22416.0
2018-09-13 14:40:00,48.56,48.56,48.42,48.43,17459.0,48.56,48.56,48.42,48.43,17459.0
2018-09-13 14:50:00,48.43,48.48,48.37,48.42,13418.0,48.43,48.48,48.37,48.42,13418.0
2018-09-13 15:00:00,48.44,48.52,48.37,48.38,14231.0,48.44,48.52,48.37,48.38,14231.0
2018-09-13 15:10:00,48.38,48.45,48.36,48.38,10426.0,48.38,48.45,48.36,48.38,10426.0
2018-09-13 15:20:00,48.37,48.4,48.32,48.33,19138.0,48.37,48.4,48.32,48.33,19138.0
2018-09-13 15:30:00,48.33,48.36,48.26,48.33,37286.0,48.33,48.36,48.26,48.33,37286.0
2018-09-13 15:40:00,48.33,48.35,48.27,48.31,34437.0,48.33,48.35,48.27,48.31,34437.0
2018-09-13 15:50:00,48.31,48.42,48.3,48.42,68283.0,48.31,48.42,48.3,48.42,68283.0
2018-09-14 09:30:00,48.32,48.6,48.25,48.45,23527.0,48.32,48.6,48.25,48.45,23527.0
2018-09-14 09:40:00,48.41,48.74,48.41,48.59,19486.0,48.41,48.74,48.41,48.59,19486.0
2018-09-14 09:50:00,48.58,48.62,48.19,48.25,17346.0,48.58,48.62,48.19,48.25,17346.0
2018-09-14 10:00:00,48.21,48.45,48.16,48.22,17987.0,48.21,48.45,48.16,48.22,17987.0
2018-09-14 10:10:00,48.19,48.49,48.18,48.42,30890.0,48.19,48.49,48.18,48.42,30890.0
2018-09-14 10:20:00,48.38,48.48,48.31,48.35,14308.0,48.38,48.48,48.31,48.35,14308.0
2018-09-14 10:30:00,48.38,48.52,48.3,48.3,18245.0,48.38,48.52,48.3,48.3,18245.0
2018-09-14 10:40:00,48.28,48.29,48.12,48.16,21351.0,48.28,48.29,48.12,48.16,21351.0
2018-09-14 10:50:00,48.15,48.23,48.09,48.1,16137.0,48.15,48.23,48.09,48.1,16137.0
2018-09-14 11:00:00,48.1,48.35,48.06,48.35,25066.0,48.1,48.35,48.06,48.35,25066.0
2018-09-14 11:10:00,48.35,48.4,48.22,48.29,13977.0,48.35,48.4,48.22,48.29,13977.0
2018-09-14 11:20:00,48.27,48.4,48.24,48.27,30067.0,48.27,48.4,48.24,48.27,30067.0
2018-09-14 11:30:00,48.31,48.34,48.22,48.29,19206.0,48.31,48.34,48.22,48.29,19206.0
2018-09-14 11:40:00,48.29,48.29,48.17,48.25,8932.0,48.29,48.29,48.17,48.25,8932.0
2018-09-14 11:50:00,48.24,48.28,48.15,48.18,16614.0,48.24,48.28,48.15,48.18,16614.0
2018-09-14 12:00:00,48.19,48.2,47.96,48.06,20385.0,48.19,48.2,47.96,48.06,20385.0
2018-09-14 12:10:00,48.07,48.17,48.05,48.06,6970.0,48.07,48.17,48.05,48.06,6970.0
2018-09-14 12:20:00,48.07,48.07,47.96,48.04,9975.0,48.07,48.07,47.96,48.04,9975.0
2018-09-14 12:30:00,48.01,48.04,47.93,47.98,10097.0,48.01,48.04,47.93,47.98,10097.0
2018-09-14 12:40:00,47.97,48.01,47.92,47.97,8103.0,47.97,48.01,47.92,47.97,8103.0
2018-09-14 12:50:00,47.98,48.08,47.95,48.06,8400.0,47.98,48.08,47.95,48.06,8400.0
2018-09-14 13:00:00,48.04,48.07,48.0,48.04,12400.0,48.04,48.07,48.0,48.04,12400.0
2018-09-14 13:10:00,48.03,48.25,48.01,48.21,11648.0,48.03,48.25,48.01,48.21,11648.0
2018-09-14 13:20:00,48.17,48.26,48.16,48.2,5000.0,48.17,48.26,48.16,48.2,5000.0
2018-09-14 13:30:00,48.21,48.28,48.21,48.28,12514.0,48.21,48.28,48.21,48.28,12514.0
2018-09-14 13:40:00,48.27,48.3,48.23,48.27,14912.0,48.27,48.3,48.23,48.27,14912.0
2018-09-14 13:50:00,48.28,48.3,48.26,48.29,9191.0,48.28,48.3,48.26,48.29,9191.0
2018-09-14 14:00:00,48.3,48.3,48.26,48.26,15600.0,48.3,48.3,48.26,48.26,15600.0
2018-09-14 14:10:00,48.28,48.3,48.25,48.25,6217.0,48.28,48.3,48.25,48.25,6217.0
2018-09-14 14:20:00,48.25,48.25,48.19,48.22,10434.0,48.25,48.25,48.19,48.22,10434.0
2018-09-14 14:30:00,48.22,48.22,48.14,48.16,18999.0,48.22,48.22,48.14,48.16,18999.0
2018-09-14 14:40:00,48.14,48.26,48.11,48.26,10590.0,48.14,48.26,48.11,48.26,10590.0
2018-09-14 14:50:00,48.25,48.26,48.2,48.25,6220.0,48.25,48.26,48.2,48.25,6220.0
2018-09-14 15:00:00,48.26,48.28,48.22,48.23,12386.0,48.26,48.28,48.22,48.23,12386.0
2018-09-14 15:10:00,48.24,48.28,48.23,48.28,12719.0,48.24,48.28,48.23,48.28,12719.0
2018-09-14 15:20:00,48.29,48.29,48.15,48.15,13646.0,48.29,48.29,48.15,48.15,13646.0
2018-09-14 15:30:00,48.14,48.21,48.14,48.21,17057.0,48.14,48.21,48.14,48.21,17057.0
2018-09-14 15:40:00,48.21,48.25,48.18,48.22,28583.0,48.21,48.25,48.18,48.22,28583.0
2018-09-14 15:50:00,48.21,48.22,48.14,48.22,83066.0,48.21,48.22,48.14,48.22,83066.0
2018-09-17 09:30:00,47.91,48.18,47.72,47.82,43481.0,47.91,48.18,47.72,47.82,43481.0
2018-09-17 09:40:00,47.83,47.9,47.34,47.76,36434.0,47.83,47.9,47.34,47.76,36434.0
2018-09-17 09:50:00,47.76,47.84,47.62,47.72,14362.0,47.76,47.84,47.62,47.72,14362.0
2018-09-17 10:00:00,47.75,47.88,47.54,47.88,44123.0,47.75,47.88,47.54,47.88,44123.0
2018-09-17 10:10:00,47.87,48.15,47.86,48.05,28730.0,47.87,48.15,47.86,48.05,28730.0
2018-09-17 10:20:00,48.08,48.15,47.89,47.9,12590.0,48.08,48.15,47.89,47.9,12590.0
2018-09-17 10:30:00,47.89,47.98,47.83,47.98,11025.0,47.89,47.98,47.83,47.98,11025.0
2018-09-17 10:40:00,47.96,48.03,47.87,47.87,14813.0,47.96,48.03,47.87,47.87,14813.0
2018-09-17 10:50:00,47.88,47.96,47.84,47.92,10832.0,47.88,47.96,47.84,47.92,10832.0
2018-09-17 11:00:00,47.97,48.15,47.93,48.07,16362.0,47.97,48.15,47.93,48.07,16362.0
2018-09-17 11:10:00,48.09,48.15,48.0,48.02,12182.0,48.09,48.15,48.0,48.02,12182.0
2018-09-17 11:20:00,47.97,48.06,47.94,47.94,7300.0,47.97,48.06,47.94,47.94,7300.0
2018-09-17 11:30:00,47.94,48.03,47.94,48.01,8840.0,47.94,48.03,47.94,48.01,8840.0
2018-09-17 11:40:00,48.01,48.14,48.01,48.14,11750.0,48.01,48.14,48.01,48.14,11750.0
2018-09-17 11:50:00,48.15,48.25,48.15,48.21,19820.0,48.15,48.25,48.15,48.21,19820.0
2018-09-17 12:00:00,48.21,48.23,48.11,48.17,26879.0,48.21,48.23,48.11,48.17,26879.0
2018-09-17 12:10:00,48.18,48.18,48.1,48.15,6514.0,48.18,48.18,48.1,48.15,6514.0
2018-09-17 12:20:00,48.15,48.21,48.12,48.12,4997.0,48.15,48.21,48.12,48.12,4997.0
2018-09-17 12:30:00,48.12,48.14,48.06,48.12,6351.0,48.12,48.14,48.06,48.12,6351.0
2018-09-17 12:40:00,48.12,48.22,48.12,48.21,6271.0,48.12,48.22,48.12,48.21,6271.0
2018-09-17 12:50:00,48.22,48.25,48.14,48.17,10472.0,48.22,48.25,48.14,48.17,10472.0
2018-09-17 13:00:00,48.18,48.2,48.08,48.08,12900.0,48.18,48.2,48.08,48.08,12900.0
2018-09-17 13:10:00,48.08,48.1,48.01,48.01,5385.0,48.08,48.1,48.01,48.01,5385.0
2018-09-17 13:20:00,48.01,48.03,47.92,47.95,7752.0,48.01,48.03,47.92,47.95,7752.0
2018-09-17 13:30:00,47.94,47.96,47.9,47.95,7004.0,47.94,47.96,47.9,47.95,7004.0
2018-09-17 13:40:00,47.96,48.02,47.96,47.98,8178.0,47.96,48.02,47.96,47.98,8178.0
2018-09-17 13:50:00,47.98,48.09,47.95,48.05,8737.0,47.98,48.09,47.95,48.05,8737.0
2018-09-17 14:00:00,48.03,48.05,47.99,48.04,8683.0,48.03,48.05,47.99,48.04,8683.0
2018-09-17 14:10:00,48.03,48.04,47.99,47.99,5825.0,48.03,48.04,47.99,47.99,5825.0
2018-09-17 14:20:00,48.01,48.02,47.89,47.89,21377.0,48.01,48.02,47.89,47.89,21377.0
2018-09-17 14:30:00,47.89,47.89,47.8,47.86,21639.0,47.89,47.89,47.8,47.86,21639.0
2018-09-17 14:40:00,47.87,47.88,47.78,47.82,19395.0,47.87,47.88,47.78,47.82,19395.0
2018-09-17 14:50:00,47.82,47.88,47.7,47.71,11592.0,47.82,47.88,47.7,47.71,11592.0
2018-09-17 15:00:00,47.74,47.76,47.67,47.69,9887.0,47.74,47.76,47.67,47.69,9887.0
2018-09-17 15:10:00,47.7,47.73,47.66,47.69,12318.0,47.7,47.73,47.66,47.69,12318.0
2018-09-17 15:20:00,47.67,47.74,47.6,47.69,21380.0,47.67,47.74,47.6,47.69,21380.0
2018-09-17 15:30:00,47.69,47.72,47.64,47.67,19656.0,47.69,47.72,47.64,47.67,19656.0
2018-09-17 15:40:00,47.67,47.75,47.66,47.68,44979.0,47.67,47.75,47.66,47.68,44979.0
2018-09-17 15:50:00,47.67,47.76,47.6,47.74,88162.0,47.67,47.76,47.6,47.74,88162.0
2018-09-18 09:30:00,47.81,48.46,47.81,48.37,34917.0,47.81,48.46,47.81,48.37,34917.0
2018-09-18 09:40:00,48.32,48.64,48.06,48.62,35922.0,48.32,48.64,48.06,48.62,35922.0
2018-09-18 09:50:00,48.66,48.69,48.31,48.6,26615.0,48.66,48.69,48.31,48.6,26615.0
2018-09-18 10:00:00,48.58,48.69,48.39,48.61,23099.0,48.58,48.69,48.39,48.61,23099.0
2018-09-18 10:10:00,48.65,49.18,48.62,48.94,113410.0,48.65,49.18,48.62,48.94,113410.0
2018-09-18 10:20:00,48.97,49.16,48.84,48.9,41724.0,48.97,49.16,48.84,48.9,41724.0
2018-09-18 10:30:00,48.9,49.14,48.9,49.12,24872.0,48.9,49.14,48.9,49.12,24872.0
2018-09-18 10:40:00,49.11,49.17,49.06,49.15,21544.0,49.11,49.17,49.06,49.15,21544.0
2018-09-18 10:50:00,49.15,49.36,49.13,49.3,54815.0,49.15,49.36,49.13,49.3,54815.0
2018-09-18 11:00:00,49.26,49.34,49.05,49.24,17636.0,49.26,49.34,49.05,49.24,17636.0
2018-09-18 11:10:00,49.22,49.29,49.07,49.12,22067.0,49.22,49.29,49.07,49.12,22067.0
2018-09-18 11:20:00,49.1,49.26,49.08,49.2,21987.0,49.1,49.26,49.08,49.2,21987.0
2018-09-18 11:30:00,49.2,49.35,49.16,49.26,17801.0,49.2,49.35,49.16,49.26,17801.0
2018-09-18 11:40:00,49.24,49.4,49.23,49.4,26487.0,49.24,49.4,49.23,49.4,26487.0
2018-09-18 11:50:00,49.39,49.44,49.36,49.44,16312.0,49.39,49.44,49.36,49.44,16312.0
2018-09-18 12:00:00,49.42,49.62,49.32,49.62,39081.0,49.42,49.62,49.32,49.62,39081.0
2018-09-18 12:10:00,49.62,49.8,49.54,49.67,54406.0,49.62,49.8,49.54,49.67,54406.0
2018-09-18 12:20:00,49.67,49.76,49.64,49.64,34296.0,49.67,49.76,49.64,49.64,34296.0
2018-09-18 12:30:00,49.64,49.81,49.64,49.76,16821.0,49.64,49.81,49.64,49.76,16821.0
2018-09-18 12:40:00,49.76,49.78,49.64,49.75,22065.0,49.76,49.78,49.64,49.75,22065.0
2018-09-18 12:50:00,49.75,49.84,49.72,49.76,25005.0,49.75,49.84,49.72,49.76,25005.0
2018-09-18 13:00:00,49.74,49.83,49.72,49.83,14331.0,49.74,49.83,49.72,49.83,14331.0
2018-09-18 13:10:00,49.8,49.94,49.76,49.86,44552.0,49.8,49.94,49.76,49.86,44552.0
2018-09-18 13:20:00,49.87,49.91,49.79,49.86,26797.0,49.87,49.91,49.79,49.86,26797.0
2018-09-18 13:30:00,49.85,50.01,49.76,49.97,70215.0,49.85,50.01,49.76,49.97,70215.0
2018-09-18 13:40:00,49.94,49.94,49.7,49.77,33713.0,49.94,49.94,49.7,49.77,33713.0
2018-09-18 13:50:00,49.77,49.83,49.73,49.74,8831.0,49.77,49.83,49.73,49.74,8831.0
2018-09-18 14:00:00,49.73,49.8,49.64,49.68,11810.0,49.73,49.8,49.64,49.68,11810.0
2018-09-18 14:10:00,49.7,49.73,49.59,49.59,32351.0,49.7,49.73,49.59,49.59,32351.0
2018-09-18 14:20:00,49.6,49.64,49.55,49.58,16015.0,49.6,49.64,49.55,49.58,16015.0
2018-09-18 14:30:00,49.58,49.59,49.49,49.5,17816.0,49.58,49.59,49.49,49.5,17816.0
2018-09-18 14:40:00,49.5,49.66,49.5,49.64,22811.0,49.5,49.66,49.5,49.64,22811.0
2018-09-18 14:50:00,49.65,49.78,49.57,49.58,52107.0,49.65,49.78,49.57,49.58,52107.0
2018-09-18 15:00:00,49.57,49.79,49.54,49.74,28150.0,49.57,49.79,49.54,49.74,28150.0
2018-09-18 15:10:00,49.73,49.76,49.62,49.65,21002.0,49.73,49.76,49.62,49.65,21002.0
2018-09-18 15:20:00,49.66,49.79,49.66,49.72,27538.0,49.66,49.79,49.66,49.72,27538.0
2018-09-18 15:30:00,49.73,49.74,49.67,49.73,31017.0,49.73,49.74,49.67,49.73,31017.0
2018-09-18 15:40:00,49.72,49.76,49.67,49.69,50630.0,49.72,49.76,49.67,49.69,50630.0
2018-09-18 15:50:00,49.68,49.69,49.51,49.55,117163.0,49.68,49.69,49.51,49.55,117163.0
2018-09-19 09:30:00,50.25,50.35,49.6,49.82,40871.0,50.25,50.35,49.6,49.82,40871.0
2018-09-19 09:40:00,49.86,50.04,49.69,49.94,22773.0,49.86,50.04,49.69,49.94,22773.0
2018-09-19 09:50:00,49.86,50.02,49.75,49.81,16225.0,49.86,50.02,49.75,49.81,16225.0
2018-09-19 10:00:00,49.83,49.86,49.54,49.67,23866.0,49.83,49.86,49.54,49.67,23866.0
2018-09-19 10:10:00,49.64,49.65,49.37,49.61,31327.0,49.64,49.65,49.37,49.61,31327.0
2018-09-19 10:20:00,49.62,49.69,49.41,49.66,18863.0,49.62,49.69,49.41,49.66,18863.0
2018-09-19 10:30:00,49.66,49.72,49.55,49.55,13082.0,49.66,49.72,49.55,49.55,13082.0
2018-09-19 10:40:00,49.55,49.69,49.46,49.66,11398.0,49.55,49.69,49.46,49.66,11398.0
2018-09-19 10:50:00,49.65,49.65,49.45,49.48,10660.0,49.65,49.65,49.45,49.48,10660.0
2018-09-19 11:00:00,49.49,49.65,49.41,49.6,18987.0,49.49,49.65,49.41,49.6,18987.0
2018-09-19 11:10:00,49.62,49.62,49.46,49.5,18069.0,49.62,49.62,49.46,49.5,18069.0
2018-09-19 11:20:00,49.48,49.55,49.44,49.55,19703.0,49.48,49.55,49.44,49.55,19703.0
2018-09-19 11:30:00,49.54,49.55,49.36,49.46,20474.0,49.54,49.55,49.36,49.46,20474.0
2018-09-19 11:40:00,49.47,49.47,49.27,49.31,12872.0,49.47,49.47,49.27,49.31,12872.0
2018-09-19 11:50:00,49.3,49.38,49.26,49.37,11432.0,49.3,49.38,49.26,49.37,11432.0
2018-09-19 12:00:00,49.37,49.38,49.2,49.26,23439.0,49.37,49.38,49.2,49.26,23439.0
2018-09-19 12:10:00,49.24,49.34,49.17,49.19,26003.0,49.24,49.34,49.17,49.19,26003.0
2018-09-19 12:20:00,49.2,49.2,49.12,49.12,10021.0,49.2,49.2,49.12,49.12,10021.0
2018-09-19 12:30:00,49.15,49.2,48.95,49.0,22617.0,49.15,49.2,48.95,49.0,22617.0
2018-09-19 12:40:00,48.98,49.09,48.96,49.06,12673.0,48.98,49.09,48.96,49.06,12673.0
2018-09-19 12:50:00,49.06,49.16,49.03,49.16,7330.0,49.06,49.16,49.03,49.16,7330.0
2018-09-19 13:00:00,49.16,49.16,48.93,49.0,16258.0,49.16,49.16,48.93,49.0,16258.0
2018-09-19 13:10:00,49.0,49.04,48.95,48.98,12309.0,49.0,49.04,48.95,48.98,12309.0
2018-09-19 13:20:00,48.97,49.11,48.96,49.08,8402.0,48.97,49.11,48.96,49.08,8402.0
2018-09-19 13:30:00,49.09,49.11,49.04,49.09,8035.0,49.09,49.11,49.04,49.09,8035.0
2018-09-19 13:40:00,49.07,49.16,49.05,49.16,14432.0,49.07,49.16,49.05,49.16,14432.0
2018-09-19 13:50:00,49.18,49.21,49.16,49.17,4816.0,49.18,49.21,49.16,49.17,4816.0
2018-09-19 14:00:00,49.15,49.22,49.13,49.21,6735.0,49.15,49.22,49.13,49.21,6735.0
2018-09-19 14:10:00,49.19,49.31,49.17,49.27,14676.0,49.19,49.31,49.17,49.27,14676.0
2018-09-19 14:20:00,49.28,49.33,49.24,49.3,33441.0,49.28,49.33,49.24,49.3,33441.0
2018-09-19 14:30:00,49.26,49.31,49.23,49.31,5100.0,49.26,49.31,49.23,49.31,5100.0
2018-09-19 14:40:00,49.28,49.4,49.27,49.38,11878.0,49.28,49.4,49.27,49.38,11878.0
2018-09-19 14:50:00,49.38,49.4,49.32,49.34,9029.0,49.38,49.4,49.32,49.34,9029.0
2018-09-19 15:00:00,49.34,49.4,49.33,49.36,10493.0,49.34,49.4,49.33,49.36,10493.0
2018-09-19 15:10:00,49.37,49.41,49.33,49.4,8181.0,49.37,49.41,49.33,49.4,8181.0
2018-09-19 15:20:00,49.4,49.48,49.38,49.47,12927.0,49.4,49.48,49.38,49.47,12927.0
2018-09-19 15:30:00,49.47,49.56,49.43,49.55,19204.0,49.47,49.56,49.43,49.55,19204.0
2018-09-19 15:40:00,49.55,49.6,49.5,49.6,24445.0,49.55,49.6,49.5,49.6,24445.0
2018-09-19 15:50:00,49.59,49.65,49.57,49.6,49536.0,49.59,49.65,49.57,49.6,49536.0
2018-09-20 09:30:00,49.96,50.0,49.6,49.84,31358.0,49.96,50.0,49.6,49.84,31358.0
2018-09-20 09:40:00,49.86,49.95,49.62,49.69,19656.0,49.86,49.95,49.62,49.69,19656.0
2018-09-20 09:50:00,49.65,49.79,49.61,49.77,9910.0,49.65,49.79,49.61,49.77,9910.0
2018-09-20 10:00:00,49.78,49.87,49.69,49.72,18584.0,49.78,49.87,49.69,49.72,18584.0
2018-09-20 10:10:00,49.71,49.71,49.59,49.67,6500.0,49.71,49.71,49.59,49.67,6500.0
2018-09-20 10:20:00,49.73,49.74,49.63,49.69,18400.0,49.73,49.74,49.63,49.69,18400.0
2018-09-20 10:30:00,49.72,49.82,49.65,49.73,23250.0,49.72,49.82,49.65,49.73,23250.0
2018-09-20 10:40:00,49.73,49.82,49.72,49.78,24206.0,49.73,49.82,49.72,49.78,24206.0
2018-09-20 10:50:00,49.78,49.79,49.73,49.74,21534.0,49.78,49.79,49.73,49.74,21534.0
2018-09-20 11:00:00,49.74,49.88,49.72,49.85,16221.0,49.74,49.88,49.72,49.85,16221.0
2018-09-20 11:10:00,49.85,49.86,49.77,49.82,8976.0,49.85,49.86,49.77,49.82,8976.0
2018-09-20 11:20:00,49.82,49.82,49.73,49.78,13044.0,49.82,49.82,49.73,49.78,13044.0
2018-09-20 11:30:00,49.77,49.95,49.73,49.88,56588.0,49.77,49.95,49.73,49.88,56588.0
2018-09-20 11:40:00,49.9,50.02,49.87,49.95,27167.0,49.9,50.02,49.87,49.95,27167.0
2018-09-20 11:50:00,49.95,50.08,49.95,50.06,13082.0,49.95,50.08,49.95,50.06,13082.0
2018-09-20 12:00:00,50.06,50.2,50.06,50.18,25079.0,50.06,50.2,50.06,50.18,25079.0
2018-09-20 12:10:00,50.18,50.23,50.11,50.21,14584.0,50.18,50.23,50.11,50.21,14584.0
2018-09-20 12:20:00,50.22,50.27,50.19,50.22,12500.0,50.22,50.27,50.19,50.22,12500.0
2018-09-20 12:30:00,50.23,50.24,50.15,50.2,36986.0,50.23,50.24,50.15,50.2,36986.0
2018-09-20 12:40:00,50.2,50.3,50.2,50.27,11103.0,50.2,50.3,50.2,50.27,11103.0
2018-09-20 12:50:00,50.29,50.3,50.24,50.28,11731.0,50.29,50.3,50.24,50.28,11731.0
2018-09-20 13:00:00,50.29,50.34,50.25,50.25,20058.0,50.29,50.34,50.25,50.25,20058.0
2018-09-20 13:10:00,50.23,50.24,50.17,50.17,11955.0,50.23,50.24,50.17,50.17,11955.0
2018-09-20 13:20:00,50.16,50.18,50.13,50.15,11887.0,50.16,50.18,50.13,50.15,11887.0
2018-09-20 13:30:00,50.15,50.21,50.14,50.17,18175.0,50.15,50.21,50.14,50.17,18175.0
2018-09-20 13:40:00,50.14,50.23,50.14,50.2,27709.0,50.14,50.23,50.14,50.2,27709.0
2018-09-20 13:50:00,50.2,50.26,50.19,50.23,9193.0,50.2,50.26,50.19,50.23,9193.0
2018-09-20 14:00:00,50.25,50.25,50.18,50.2,7095.0,50.25,50.25,50.18,50.2,7095.0
2018-09-20 14:10:00,50.2,50.25,50.2,50.25,9409.0,50.2,50.25,50.2,50.25,9409.0
2018-09-20 14:20:00,50.28,50.36,50.28,50.34,23796.0,50.28,50.36,50.28,50.34,23796.0
2018-09-20 14:30:00,50.34,50.36,50.26,50.27,10533.0,50.34,50.36,50.26,50.27,10533.0
2018-09-20 14:40:00,50.27,50.31,50.24,50.27,14465.0,50.27,50.31,50.24,50.27,14465.0
2018-09-20 14:50:00,50.28,50.38,50.27,50.38,23780.0,50.28,50.38,50.27,50.38,23780.0
2018-09-20 15:00:00,50.38,50.44,50.37,50.41,43127.0,50.38,50.44,50.37,50.41,43127.0
2018-09-20 15:10:00,50.41,50.47,50.34,50.34,28902.0,50.41,50.47,50.34,50.34,28902.0
2018-09-20 15:20:00,50.34,50.38,50.29,50.35,40318.0,50.34,50.38,50.29,50.35,40318.0
2018-09-20 15:30:00,50.35,50.38,50.31,50.33,48389.0,50.35,50.38,50.31,50.33,48389.0
2018-09-20 15:40:00,50.33,50.33,50.26,50.28,37717.0,50.33,50.33,50.26,50.28,37717.0
2018-09-20 15:50:00,50.28,50.31,50.21,50.3,73334.0,50.28,50.31,50.21,50.3,73334.0
2018-09-21 09:30:00,50.48,50.62,50.35,50.59,150394.0,50.48,50.62,50.35,50.59,150394.0
2018-09-21 09:40:00,50.58,50.68,50.38,50.51,24845.0,50.58,50.68,50.38,50.51,24845.0
2018-09-21 09:50:00,50.56,50.68,50.5,50.53,8800.0,50.56,50.68,50.5,50.53,8800.0
2018-09-21 10:00:00,50.57,50.71,50.38,50.39,15649.0,50.57,50.71,50.38,50.39,15649.0
2018-09-21 10:10:00,50.37,50.38,50.12,50.13,45555.0,50.37,50.38,50.12,50.13,45555.0
2018-09-21 10:20:00,50.13,50.13,49.88,49.94,19100.0,50.13,50.13,49.88,49.94,19100.0
2018-09-21 10:30:00,49.92,50.2,49.89,50.17,20651.0,49.92,50.2,49.89,50.17,20651.0
2018-09-21 10:40:00,50.12,50.14,49.96,50.05,15225.0,50.12,50.14,49.96,50.05,15225.0
2018-09-21 10:50:00,50.05,50.15,50.03,50.08,11781.0,50.05,50.15,50.03,50.08,11781.0
2018-09-21 11:00:00,50.08,50.13,50.04,50.1,7221.0,50.08,50.13,50.04,50.1,7221.0
2018-09-21 11:10:00,50.1,50.11,50.0,50.01,12710.0,50.1,50.11,50.0,50.01,12710.0
2018-09-21 11:20:00,50.0,50.21,50.0,50.17,20819.0,50.0,50.21,50.0,50.17,20819.0
2018-09-21 11:30:00,50.16,50.21,50.09,50.18,10004.0,50.16,50.21,50.09,50.18,10004.0
2018-09-21 11:40:00,50.2,50.31,50.18,50.25,12377.0,50.2,50.31,50.18,50.25,12377.0
2018-09-21 11:50:00,50.26,50.29,50.18,50.18,6750.0,50.26,50.29,50.18,50.18,6750.0
2018-09-21 12:00:00,50.22,50.25,50.15,50.23,5403.0,50.22,50.25,50.15,50.23,5403.0
2018-09-21 12:10:00,50.25,50.25,50.11,50.14,5476.0,50.25,50.25,50.11,50.14,5476.0
2018-09-21 12:20:00,50.14,50.17,50.0,50.0,13757.0,50.14,50.17,50.0,50.0,13757.0
2018-09-21 12:30:00,50.0,50.05,50.0,50.04,4782.0,50.0,50.05,50.0,50.04,4782.0
2018-09-21 12:40:00,50.02,50.09,50.0,50.09,6494.0,50.02,50.09,50.0,50.09,6494.0
2018-09-21 12:50:00,50.09,50.1,50.01,50.04,9300.0,50.09,50.1,50.01,50.04,9300.0
2018-09-21 13:00:00,50.05,50.05,50.0,50.04,4400.0,50.05,50.05,50.0,50.04,4400.0
2018-09-21 13:10:00,50.04,50.09,50.01,50.09,7090.0,50.04,50.09,50.01,50.09,7090.0
2018-09-21 13:20:00,50.07,50.09,50.0,50.01,6120.0,50.07,50.09,50.0,50.01,6120.0
2018-09-21 13:30:00,50.02,50.14,50.02,50.14,14640.0,50.02,50.14,50.02,50.14,14640.0
2018-09-21 13:40:00,50.14,50.17,50.11,50.15,7099.0,50.14,50.17,50.11,50.15,7099.0
2018-09-21 13:50:00,50.15,50.21,50.12,50.14,12002.0,50.15,50.21,50.12,50.14,12002.0
2018-09-21 14:00:00,50.13,50.16,50.1,50.16,6583.0,50.13,50.16,50.1,50.16,6583.0
2018-09-21 14:10:00,50.15,50.19,50.1,50.13,8592.0,50.15,50.19,50.1,50.13,8592.0
2018-09-21 14:20:00,50.12,50.2,50.07,50.17,33048.0,50.12,50.2,50.07,50.17,33048.0
2018-09-21 14:30:00,50.16,50.25,50.11,50.24,11617.0,50.16,50.25,50.11,50.24,11617.0
2018-09-21 14:40:00,50.24,50.29,50.21,50.28,13772.0,50.24,50.29,50.21,50.28,13772.0
2018-09-21 14:50:00,50.3,50.31,50.14,50.16,14900.0,50.3,50.31,50.14,50.16,14900.0
2018-09-21 15:00:00,50.17,50.22,50.15,50.16,11950.0,50.17,50.22,50.15,50.16,11950.0
2018-09-21 15:10:00,50.16,50.16,50.1,50.1,18312.0,50.16,50.16,50.1,50.1,18312.0
2018-09-21 15:20:00,50.1,50.19,50.1,50.12,17405.0,50.1,50.19,50.1,50.12,17405.0
2018-09-21 15:30:00,50.12,50.15,50.05,50.06,23689.0,50.12,50.15,50.05,50.06,23689.0
2018-09-21 15:40:00,50.06,50.2,49.99,50.1,55957.0,50.06,50.2,49.99,50.1,55957.0
2018-09-21 15:50:00,50.1,50.1,49.89,49.97,153497.0,50.1,50.1,49.89,49.97,153497.0
2018-09-24 09:30:00,49.98,50.12,49.46,50.05,33483.0,49.98,50.12,49.46,50.05,33483.0
2018-09-24 09:40:00,50.1,50.31,50.04,50.25,11891.0,50.1,50.31,50.04,50.25,11891.0
2018-09-24 09:50:00,50.29,50.46,50.27,50.33,11633.0,50.29,50.46,50.27,50.33,11633.0
2018-09-24 10:00:00,50.25,50.45,50.2,50.34,10900.0,50.25,50.45,50.2,50.34,10900.0
2018-09-24 10:10:00,50.31,50.33,49.99,50.01,15474.0,50.31,50.33,49.99,50.01,15474.0
2018-09-24 10:20:00,50.01,50.23,49.88,50.22,9280.0,50.01,50.23,49.88,50.22,9280.0
2018-09-24 10:30:00,50.25,50.34,50.05,50.07,9818.0,50.25,50.34,50.05,50.07,9818.0
2018-09-24 10:40:00,50.03,50.11,49.92,49.92,8836.0,50.03,50.11,49.92,49.92,8836.0
2018-09-24 10:50:00,49.97,50.07,49.92,49.99,11325.0,49.97,50.07,49.92,49.99,11325.0
2018-09-24 11:00:00,50.04,50.11,49.96,50.04,10275.0,50.04,50.11,49.96,50.04,10275.0
2018-09-24 11:10:00,50.03,50.03,49.86,50.0,14348.0,50.03,50.03,49.86,50.0,14348.0
2018-09-24 11:20:00,50.01,50.14,49.96,50.04,9397.0,50.01,50.14,49.96,50.04,9397.0
2018-09-24 11:30:00,50.05,50.14,50.05,50.13,14885.0,50.05,50.14,50.05,50.13,14885.0
2018-09-24 11:40:00,50.15,50.18,50.1,50.12,7846.0,50.15,50.18,50.1,50.12,7846.0
2018-09-24 11:50:00,50.13,50.23,50.11,50.15,6265.0,50.13,50.23,50.11,50.15,6265.0
2018-09-24 12:00:00,50.18,50.26,50.17,50.25,14928.0,50.18,50.26,50.17,50.25,14928.0
2018-09-24 12:10:00,50.24,50.35,50.24,50.3,8075.0,50.24,50.35,50.24,50.3,8075.0
2018-09-24 12:20:00,50.31,50.39,50.29,50.38,26955.0,50.31,50.39,50.29,50.38,26955.0
2018-09-24 12:30:00,50.38,50.4,50.33,50.4,8467.0,50.38,50.4,50.33,50.4,8467.0
2018-09-24 12:40:00,50.4,50.43,50.35,50.4,20205.0,50.4,50.43,50.35,50.4,20205.0
2018-09-24 12:50:00,50.4,50.43,50.27,50.31,9561.0,50.4,50.43,50.27,50.31,9561.0
2018-09-24 13:00:00,50.31,50.34,50.22,50.27,6506.0,50.31,50.34,50.22,50.27,6506.0
2018-09-24 13:10:00,50.28,50.28,50.19,50.21,5964.0,50.28,50.28,50.19,50.21,5964.0
2018-09-24 13:20:00,50.19,50.25,50.16,50.23,7838.0,50.19,50.25,50.16,50.23,7838.0
2018-09-24 13:30:00,50.22,50.27,50.22,50.25,5199.0,50.22,50.27,50.22,50.25,5199.0
2018-09-24 13:40:00,50.26,50.35,50.26,50.3,9300.0,50.26,50.35,50.26,50.3,9300.0
2018-09-24 13:50:00,50.32,50.39,50.3,50.34,9315.0,50.32,50.39,50.3,50.34,9315.0
2018-09-24 14:00:00,50.33,50.39,50.29,50.37,11797.0,50.33,50.39,50.29,50.37,11797.0
2018-09-24 14:10:00,50.36,50.39,50.24,50.26,16797.0,50.36,50.39,50.24,50.26,16797.0
2018-09-24 14:20:00,50.26,50.28,50.2,50.26,10218.0,50.26,50.28,50.2,50.26,10218.0
2018-09-24 14:30:00,50.27,50.31,50.23,50.23,5742.0,50.27,50.31,50.23,50.23,5742.0
2018-09-24 14:40:00,50.25,50.28,50.22,50.28,5408.0,50.25,50.28,50.22,50.28,5408.0
2018-09-24 14:50:00,50.26,50.3,50.24,50.25,8458.0,50.26,50.3,50.24,50.25,8458.0
2018-09-24 15:00:00,50.25,50.28,50.21,50.24,11185.0,50.25,50.28,50.21,50.24,11185.0
2018-09-24 15:10:00,50.24,50.26,50.17,50.21,13895.0,50.24,50.26,50.17,50.21,13895.0
2018-09-24 15:20:00,50.21,50.26,50.21,50.26,10754.0,50.21,50.26,50.21,50.26,10754.0
2018-09-24 15:30:00,50.25,50.28,50.22,50.24,16152.0,50.25,50.28,50.22,50.24,16152.0
2018-09-24 15:40:00,50.24,50.24,50.15,50.18,24341.0,50.24,50.24,50.15,50.18,24341.0
2018-09-24 15:50:00,50.19,50.24,50.17,50.23,46548.0,50.19,50.24,50.17,50.23,46548.0
2018-09-25 09:30:00,50.14,50.27,49.9,49.97,15860.0,50.14,50.27,49.9,49.97,15860.0
2018-09-25 09:40:00,50.02,50.05,49.78,49.91,12170.0,50.02,50.05,49.78,49.91,12170.0
2018-09-25 09:50:00,49.93,50.06,49.9,49.98,7550.0,49.93,50.06,49.9,49.98,7550.0
2018-09-25 10:00:00,49.95,50.18,49.88,50.02,15675.0,49.95,50.18,49.88,50.02,15675.0
2018-09-25 10:10:00,50.03,50.1,49.98,49.99,6900.0,50.03,50.1,49.98,49.99,6900.0
2018-09-25 10:20:00,49.98,49.98,49.9,49.9,6709.0,49.98,49.98,49.9,49.9,6709.0
2018-09-25 10:30:00,49.95,49.96,49.76,49.78,15148.0,49.95,49.96,49.76,49.78,15148.0
2018-09-25 10:40:00,49.78,49.8,49.67,49.68,9877.0,49.78,49.8,49.67,49.68,9877.0
2018-09-25 10:50:00,49.66,49.75,49.55,49.55,21018.0,49.66,49.75,49.55,49.55,21018.0
2018-09-25 11:00:00,49.57,49.59,49.46,49.58,17023.0,49.57,49.59,49.46,49.58,17023.0
2018-09-25 11:10:00,49.6,49.67,49.56,49.59,12792.0,49.6,49.67,49.56,49.59,12792.0
2018-09-25 11:20:00,49.54,49.58,49.49,49.55,15314.0,49.54,49.58,49.49,49.55,15314.0
2018-09-25 11:30:00,49.55,49.6,49.5,49.55,9153.0,49.55,49.6,49.5,49.55,9153.0
2018-09-25 11:40:00,49.54,49.56,49.45,49.45,11667.0,49.54,49.56,49.45,49.45,11667.0
2018-09-25 11:50:00,49.46,49.5,49.4,49.41,13250.0,49.46,49.5,49.4,49.41,13250.0
2018-09-25 12:00:00,49.42,49.56,49.41,49.56,8749.0,49.42,49.56,49.41,49.56,8749.0
2018-09-25 12:10:00,49.57,49.58,49.48,49.51,5300.0,49.57,49.58,49.48,49.51,5300.0
2018-09-25 12:20:00,49.52,49.57,49.5,49.54,10846.0,49.52,49.57,49.5,49.54,10846.0
2018-09-25 12:30:00,49.54,49.57,49.52,49.54,6463.0,49.54,49.57,49.52,49.54,6463.0
2018-09-25 12:40:00,49.54,49.61,49.53,49.6,8898.0,49.54,49.61,49.53,49.6,8898.0
2018-09-25 12:50:00,49.6,49.65,49.59,49.63,5732.0,49.6,49.65,49.59,49.63,5732.0
2018-09-25 13:00:00,49.62,49.68,49.59,49.66,9115.0,49.62,49.68,49.59,49.66,9115.0
2018-09-25 13:10:00,49.68,49.69,49.65,49.67,6615.0,49.68,49.69,49.65,49.67,6615.0
2018-09-25 13:20:00,49.67,49.72,49.66,49.72,5915.0,49.67,49.72,49.66,49.72,5915.0
2018-09-25 13:30:00,49.7,49.75,49.61,49.63,13895.0,49.7,49.75,49.61,49.63,13895.0
2018-09-25 13:40:00,49.63,49.64,49.58,49.62,10423.0,49.63,49.64,49.58,49.62,10423.0
2018-09-25 13:50:00,49.63,49.69,49.6,49.68,7236.0,49.63,49.69,49.6,49.68,7236.0
2018-09-25 14:00:00,49.67,49.71,49.63,49.64,9415.0,49.67,49.71,49.63,49.64,9415.0
2018-09-25 14:10:00,49.64,49.66,49.63,49.64,6505.0,49.64,49.66,49.63,49.64,6505.0
2018-09-25 14:20:00,49.65,49.71,49.64,49.71,6930.0,49.65,49.71,49.64,49.71,6930.0
2018-09-25 14:30:00,49.7,49.75,49.68,49.73,5510.0,49.7,49.75,49.68,49.73,5510.0
2018-09-25 14:40:00,49.73,49.75,49.7,49.71,6689.0,49.73,49.75,49.7,49.71,6689.0
2018-09-25 14:50:00,49.72,49.74,49.65,49.66,8499.0,49.72,49.74,49.65,49.66,8499.0
2018-09-25 15:00:00,49.67,49.7,49.62,49.69,13250.0,49.67,49.7,49.62,49.69,13250.0
2018-09-25 15:10:00,49.69,49.7,49.67,49.68,4508.0,49.69,49.7,49.67,49.68,4508.0
2018-09-25 15:20:00,49.67,49.69,49.64,49.64,11604.0,49.67,49.69,49.64,49.64,11604.0
2018-09-25 15:30:00,49.64,49.73,49.64,49.71,17679.0,49.64,49.73,49.64,49.71,17679.0
2018-09-25 15:40:00,49.72,49.77,49.71,49.73,29703.0,49.72,49.77,49.71,49.73,29703.0
2018-09-25 15:50:00,49.71,49.72,49.59,49.65,55394.0,49.71,49.72,49.59,49.65,55394.0
2018-09-26 09:30:00,49.74,49.9,49.2,49.26,36078.0,49.74,49.9,49.2,49.26,36078.0
2018-09-26 09:40:00,49.27,49.46,49.27,49.43,15958.0,49.27,49.46,49.27,49.43,15958.0
2018-09-26 09:50:00,49.44,49.58,49.39,49.39,7090.0,49.44,49.58,49.39,49.39,7090.0
2018-09-26 10:00:00,49.4,49.46,49.26,49.26,11717.0,49.4,49.46,49.26,49.26,11717.0
2018-09-26 10:10:00,49.27,49.27,48.84,49.01,53709.0,49.27,49.27,48.84,49.01,53709.0
2018-09-26 10:20:00,49.04,49.09,48.83,48.85,38465.0,49.04,49.09,48.83,48.85,38465.0
2018-09-26 10:30:00,48.83,49.09,48.8,48.87,57421.0,48.83,49.09,48.8,48.87,57421.0
2018-09-26 10:40:00,48.87,48.95,48.75,48.75,52818.0,48.87,48.95,48.75,48.75,52818.0
2018-09-26 10:50:00,48.76,48.8,48.62,48.63,47747.0,48.76,48.8,48.62,48.63,47747.0
2018-09-26 11:00:00,48.64,48.73,48.61,48.68,11972.0,48.64,48.73,48.61,48.68,11972.0
2018-09-26 11:10:00,48.67,48.9,48.67,48.83,22786.0,48.67,48.9,48.67,48.83,22786.0
2018-09-26 11:20:00,48.84,48.92,48.83,48.92,11056.0,48.84,48.92,48.83,48.92,11056.0
2018-09-26 11:30:00,48.92,48.93,48.82,48.9,7390.0,48.92,48.93,48.82,48.9,7390.0
2018-09-26 11:40:00,48.91,48.98,48.9,48.96,5020.0,48.91,48.98,48.9,48.96,5020.0
2018-09-26 11:50:00,48.95,48.95,48.76,48.77,7390.0,48.95,48.95,48.76,48.77,7390.0
2018-09-26 12:00:00,48.77,48.79,48.67,48.77,9637.0,48.77,48.79,48.67,48.77,9637.0
2018-09-26 12:10:00,48.81,48.87,48.77,48.77,7500.0,48.81,48.87,48.77,48.77,7500.0
2018-09-26 12:20:00,48.75,48.85,48.75,48.8,13116.0,48.75,48.85,48.75,48.8,13116.0
2018-09-26 12:30:00,48.82,48.9,48.79,48.9,8893.0,48.82,48.9,48.79,48.9,8893.0
2018-09-26 12:40:00,48.92,48.97,48.85,48.97,9110.0,48.92,48.97,48.85,48.97,9110.0
2018-09-26 12:50:00,48.97,48.98,48.93,48.96,5944.0,48.97,48.98,48.93,48.96,5944.0
2018-09-26 13:00:00,48.97,48.97,48.87,48.87,6381.0,48.97,48.97,48.87,48.87,6381.0
2018-09-26 13:10:00,48.87,48.95,48.85,48.87,7250.0,48.87,48.95,48.85,48.87,7250.0
2018-09-26 13:20:00,48.88,49.02,48.87,49.0,11887.0,48.88,49.02,48.87,49.0,11887.0
2018-09-26 13:30:00,48.98,49.0,48.92,48.93,9660.0,48.98,49.0,48.92,48.93,9660.0
2018-09-26 13:40:00,48.93,49.0,48.91,48.96,8558.0,48.93,49.0,48.91,48.96,8558.0
2018-09-26 13:50:00,48.96,48.98,48.91,48.95,10604.0,48.96,48.98,48.91,48.95,10604.0
2018-09-26 14:00:00,48.97,49.17,48.92,48.99,17306.0,48.97,49.17,48.92,48.99,17306.0
2018-09-26 14:10:00,49.0,49.22,48.99,49.17,10912.0,49.0,49.22,48.99,49.17,10912.0
2018-09-26 14:20:00,49.17,49.18,49.1,49.12,11197.0,49.17,49.18,49.1,49.12,11197.0
2018-09-26 14:30:00,49.12,49.14,48.96,48.99,9369.0,49.12,49.14,48.96,48.99,9369.0
2018-09-26 14:40:00,48.99,49.02,48.84,48.93,12890.0,48.99,49.02,48.84,48.93,12890.0
2018-09-26 14:50:00,48.9,48.96,48.86,48.95,14473.0,48.9,48.96,48.86,48.95,14473.0
2018-09-26 15:00:00,48.94,48.95,48.85,48.93,17426.0,48.94,48.95,48.85,48.93,17426.0
2018-09-26 15:10:00,48.93,48.93,48.85,48.86,8608.0,48.93,48.93,48.85,48.86,8608.0
2018-09-26 15:20:00,48.86,48.97,48.86,48.87,13470.0,48.86,48.97,48.86,48.87,13470.0
2018-09-26 15:30:00,48.89,48.9,48.77,48.8,37995.0,48.89,48.9,48.77,48.8,37995.0
2018-09-26 15:40:00,48.79,48.79,48.54,48.57,62245.0,48.79,48.79,48.54,48.57,62245.0
2018-09-26 15:50:00,48.56,48.6,48.51,48.55,105623.0,48.56,48.6,48.51,48.55,105623.0
2018-09-27 09:30:00,48.55,48.65,48.17,48.32,29649.0,48.55,48.65,48.17,48.32,29649.0
2018-09-27 09:40:00,48.32,48.5,48.21,48.22,28263.0,48.32,48.5,48.21,48.22,28263.0
2018-09-27 09:50:00,48.23,48.4,48.19,48.2,15811.0,48.23,48.4,48.19,48.2,15811.0
2018-09-27 10:00:00,48.16,48.33,48.09,48.18,37491.0,48.16,48.33,48.09,48.18,37491.0
2018-09-27 10:10:00,48.18,48.35,48.17,48.33,17153.0,48.18,48.35,48.17,48.33,17153.0
2018-09-27 10:20:00,48.34,48.34,48.09,48.18,48200.0,48.34,48.34,48.09,48.18,48200.0
2018-09-27 10:30:00,48.2,48.62,48.13,48.62,65915.0,48.2,48.62,48.13,48.62,65915.0
2018-09-27 10:40:00,48.62,48.73,48.56,48.69,11950.0,48.62,48.73,48.56,48.69,11950.0
2018-09-27 10:50:00,48.66,48.69,48.6,48.61,9064.0,48.66,48.69,48.6,48.61,9064.0
2018-09-27 11:00:00,48.62,48.63,48.46,48.46,7775.0,48.62,48.63,48.46,48.46,7775.0
2018-09-27 11:10:00,48.47,48.49,48.38,48.48,6262.0,48.47,48.49,48.38,48.48,6262.0
2018-09-27 11:20:00,48.48,48.59,48.48,48.58,10332.0,48.48,48.59,48.48,48.58,10332.0
2018-09-27 11:30:00,48.57,48.57,48.47,48.48,8854.0,48.57,48.57,48.47,48.48,8854.0
2018-09-27 11:40:00,48.49,48.51,48.44,48.48,6722.0,48.49,48.51,48.44,48.48,6722.0
2018-09-27 11:50:00,48.46,48.47,48.39,48.46,6504.0,48.46,48.47,48.39,48.46,6504.0
2018-09-27 12:00:00,48.45,48.5,48.43,48.49,8558.0,48.45,48.5,48.43,48.49,8558.0
2018-09-27 12:10:00,48.48,48.66,48.48,48.65,7457.0,48.48,48.66,48.48,48.65,7457.0
2018-09-27 12:20:00,48.64,48.91,48.63,48.75,72335.0,48.64,48.91,48.63,48.75,72335.0
2018-09-27 12:30:00,48.79,48.79,48.6,48.67,11854.0,48.79,48.79,48.6,48.67,11854.0
2018-09-27 12:40:00,48.68,48.77,48.68,48.72,4901.0,48.68,48.77,48.68,48.72,4901.0
2018-09-27 12:50:00,48.73,48.75,48.62,48.66,10629.0,48.73,48.75,48.62,48.66,10629.0
2018-09-27 13:00:00,48.67,48.7,48.61,48.61,6160.0,48.67,48.7,48.61,48.61,6160.0
2018-09-27 13:10:00,48.61,48.64,48.55,48.6,5286.0,48.61,48.64,48.55,48.6,5286.0
2018-09-27 13:20:00,48.63,48.65,48.54,48.6,3232.0,48.63,48.65,48.54,48.6,3232.0
2018-09-27 13:30:00,48.6,48.62,48.53,48.58,7300.0,48.6,48.62,48.53,48.58,7300.0
2018-09-27 13:40:00,48.56,48.59,48.52,48.55,7635.0,48.56,48.59,48.52,48.55,7635.0
2018-09-27 13:50:00,48.54,48.56,48.47,48.47,4400.0,48.54,48.56,48.47,48.47,4400.0
2018-09-27 14:00:00,48.47,48.48,48.43,48.46,5417.0,48.47,48.48,48.43,48.46,5417.0
2018-09-27 14:10:00,48.46,48.48,48.39,48.45,7014.0,48.46,48.48,48.39,48.45,7014.0
2018-09-27 14:20:00,48.45,48.5,48.4,48.48,7949.0,48.45,48.5,48.4,48.48,7949.0
2018-09-27 14:30:00,48.48,48.48,48.35,48.38,6713.0,48.48,48.48,48.35,48.38,6713.0
2018-09-27 14:40:00,48.4,48.46,48.34,48.34,9041.0,48.4,48.46,48.34,48.34,9041.0
2018-09-27 14:50:00,48.34,48.39,48.3,48.33,9023.0,48.34,48.39,48.3,48.33,9023.0
2018-09-27 15:00:00,48.33,48.5,48.33,48.43,18004.0,48.33,48.5,48.33,48.43,18004.0
2018-09-27 15:10:00,48.43,48.47,48.32,48.32,40489.0,48.43,48.47,48.32,48.32,40489.0
2018-09-27 15:20:00,48.33,48.47,48.33,48.39,13448.0,48.33,48.47,48.33,48.39,13448.0
2018-09-27 15:30:00,48.4,48.44,48.34,48.44,24186.0,48.4,48.44,48.34,48.44,24186.0
2018-09-27 15:40:00,48.44,48.58,48.42,48.55,24790.0,48.44,48.58,48.42,48.55,24790.0
2018-09-27 15:50:00,48.54,48.58,48.49,48.52,56198.0,48.54,48.58,48.49,48.52,56198.0
2018-09-28 09:30:00,48.54,48.58,48.22,48.27,19187.0,48.54,48.58,48.22,48.27,19187.0
2018-09-28 09:40:00,48.31,48.31,47.91,48.03,33519.0,48.31,48.31,47.91,48.03,33519.0
2018-09-28 09:50:00,48.01,48.01,47.8,47.83,19753.0,48.01,48.01,47.8,47.83,19753.0
2018-09-28 10:00:00,47.81,47.93,47.76,47.78,34484.0,47.81,47.93,47.76,47.78,34484.0
2018-09-28 10:10:00,47.8,47.94,47.68,47.92,52040.0,47.8,47.94,47.68,47.92,52040.0
2018-09-28 10:20:00,47.92,47.99,47.88,47.97,13655.0,47.92,47.99,47.88,47.97,13655.0
2018-09-28 10:30:00,47.98,47.99,47.86,47.95,21195.0,47.98,47.99,47.86,47.95,21195.0
2018-09-28 10:40:00,47.94,47.97,47.88,47.9,24205.0,47.94,47.97,47.88,47.9,24205.0
2018-09-28 10:50:00,47.89,47.98,47.87,47.96,42641.0,47.89,47.98,47.87,47.96,42641.0
2018-09-28 11:00:00,47.98,48.08,47.89,47.97,16866.0,47.98,48.08,47.89,47.97,16866.0
2018-09-28 11:10:00,47.97,48.11,47.97,48.07,22505.0,47.97,48.11,47.97,48.07,22505.0
2018-09-28 11:20:00,48.06,48.29,48.02,48.25,15138.0,48.06,48.29,48.02,48.25,15138.0
2018-09-28 11:30:00,48.27,48.4,48.22,48.35,19425.0,48.27,48.4,48.22,48.35,19425.0
2018-09-28 11:40:00,48.38,48.41,48.29,48.4,9794.0,48.38,48.41,48.29,48.4,9794.0
2018-09-28 11:50:00,48.38,48.38,48.21,48.26,4370.0,48.38,48.38,48.21,48.26,4370.0
2018-09-28 12:00:00,48.25,48.35,48.22,48.24,16510.0,48.25,48.35,48.22,48.24,16510.0
2018-09-28 12:10:00,48.25,48.32,48.23,48.26,20899.0,48.25,48.32,48.23,48.26,20899.0
2018-09-28 12:20:00,48.26,48.3,48.22,48.26,11868.0,48.26,48.3,48.22,48.26,11868.0
2018-09-28 12:30:00,48.26,48.43,48.25,48.37,20293.0,48.26,48.43,48.25,48.37,20293.0
2018-09-28 12:40:00,48.36,48.42,48.25,48.27,12568.0,48.36,48.42,48.25,48.27,12568.0
2018-09-28 12:50:00,48.29,48.36,48.26,48.36,5950.0,48.29,48.36,48.26,48.36,5950.0
2018-09-28 13:00:00,48.35,48.37,48.25,48.27,13634.0,48.35,48.37,48.25,48.27,13634.0
2018-09-28 13:10:00,48.25,48.29,48.23,48.24,6642.0,48.25,48.29,48.23,48.24,6642.0
2018-09-28 13:20:00,48.24,48.32,48.21,48.25,9901.0,48.24,48.32,48.21,48.25,9901.0
2018-09-28 13:30:00,48.26,48.34,48.24,48.29,10714.0,48.26,48.34,48.24,48.29,10714.0
2018-09-28 13:40:00,48.29,48.29,48.22,48.27,5700.0,48.29,48.29,48.22,48.27,5700.0
2018-09-28 13:50:00,48.26,48.28,48.23,48.28,12545.0,48.26,48.28,48.23,48.28,12545.0
2018-09-28 14:00:00,48.27,48.46,48.27,48.44,21750.0,48.27,48.46,48.27,48.44,21750.0
2018-09-28 14:10:00,48.44,48.53,48.44,48.51,5485.0,48.44,48.53,48.44,48.51,5485.0
2018-09-28 14:20:00,48.51,48.56,48.48,48.53,9967.0,48.51,48.56,48.48,48.53,9967.0
2018-09-28 14:30:00,48.54,48.57,48.52,48.53,6525.0,48.54,48.57,48.52,48.53,6525.0
2018-09-28 14:40:00,48.53,48.55,48.48,48.53,10072.0,48.53,48.55,48.48,48.53,10072.0
2018-09-28 14:50:00,48.53,48.59,48.52,48.55,11454.0,48.53,48.59,48.52,48.55,11454.0
2018-09-28 15:00:00,48.56,48.58,48.52,48.54,12203.0,48.56,48.58,48.52,48.54,12203.0
2018-09-28 15:10:00,48.54,48.54,48.4,48.4,21104.0,48.54,48.54,48.4,48.4,21104.0
2018-09-28 15:20:00,48.4,48.51,48.39,48.43,7056.0,48.4,48.51,48.39,48.43,7056.0
2018-09-28 15:30:00,48.43,48.46,48.38,48.42,15684.0,48.43,48.46,48.38,48.42,15684.0
2018-09-28 15:40:00,48.44,48.46,48.38,48.44,22419.0,48.44,48.46,48.38,48.44,22419.0
2018-09-28 15:50:00,48.43,48.43,48.35,48.42,75640.0,48.43,48.43,48.35,48.42,75640.0
2018-10-01 09:30:00,48.49,48.77,48.2,48.76,30886.0,48.49,48.77,48.2,48.76,30886.0
2018-10-01 09:40:00,48.63,48.85,48.63,48.83,14421.0,48.63,48.85,48.63,48.83,14421.0
2018-10-01 09:50:00,48.84,49.01,48.82,48.94,32344.0,48.84,49.01,48.82,48.94,32344.0
2018-10-01 10:00:00,49.0,49.13,48.93,49.04,21277.0,49.0,49.13,48.93,49.04,21277.0
2018-10-01 10:10:00,49.03,49.07,48.93,49.07,27186.0,49.03,49.07,48.93,49.07,27186.0
2018-10-01 10:20:00,49.1,49.32,49.09,49.26,29292.0,49.1,49.32,49.09,49.26,29292.0
2018-10-01 10:30:00,49.26,49.35,49.21,49.28,32921.0,49.26,49.35,49.21,49.28,32921.0
2018-10-01 10:40:00,49.27,49.34,49.21,49.32,17773.0,49.27,49.34,49.21,49.32,17773.0
2018-10-01 10:50:00,49.33,49.41,49.32,49.34,13710.0,49.33,49.41,49.32,49.34,13710.0
2018-10-01 11:00:00,49.32,49.35,49.19,49.31,24807.0,49.32,49.35,49.19,49.31,24807.0
2018-10-01 11:10:00,49.26,49.31,49.22,49.25,21548.0,49.26,49.31,49.22,49.25,21548.0
2018-10-01 11:20:00,49.24,49.31,49.24,49.25,10750.0,49.24,49.31,49.24,49.25,10750.0
2018-10-01 11:30:00,49.25,49.3,49.24,49.28,13917.0,49.25,49.3,49.24,49.28,13917.0
2018-10-01 11:40:00,49.26,49.31,49.21,49.26,30936.0,49.26,49.31,49.21,49.26,30936.0
2018-10-01 11:50:00,49.24,49.31,49.22,49.26,19675.0,49.24,49.31,49.22,49.26,19675.0
2018-10-01 12:00:00,49.25,49.39,49.25,49.38,12895.0,49.25,49.39,49.25,49.38,12895.0
2018-10-01 12:10:00,49.35,49.53,49.35,49.5,27335.0,49.35,49.53,49.35,49.5,27335.0
2018-10-01 12:20:00,49.49,49.53,49.47,49.53,31655.0,49.49,49.53,49.47,49.53,31655.0
2018-10-01 12:30:00,49.52,49.59,49.46,49.56,13773.0,49.52,49.59,49.46,49.56,13773.0
2018-10-01 12:40:00,49.53,49.55,49.35,49.4,13779.0,49.53,49.55,49.35,49.4,13779.0
2018-10-01 12:50:00,49.4,49.62,49.4,49.57,34235.0,49.4,49.62,49.4,49.57,34235.0
2018-10-01 13:00:00,49.57,49.6,49.53,49.55,19548.0,49.57,49.6,49.53,49.55,19548.0
2018-10-01 13:10:00,49.55,49.65,49.51,49.64,21913.0,49.55,49.65,49.51,49.64,21913.0
2018-10-01 13:20:00,49.65,49.85,49.63,49.7,63674.0,49.65,49.85,49.63,49.7,63674.0
2018-10-01 13:30:00,49.7,49.76,49.6,49.71,21716.0,49.7,49.76,49.6,49.71,21716.0
2018-10-01 13:40:00,49.73,49.74,49.65,49.69,13028.0,49.73,49.74,49.65,49.69,13028.0
2018-10-01 13:50:00,49.69,49.72,49.56,49.6,12008.0,49.69,49.72,49.56,49.6,12008.0
2018-10-01 14:00:00,49.57,49.59,49.37,49.37,8465.0,49.57,49.59,49.37,49.37,8465.0
2018-10-01 14:10:00,49.37,49.43,49.32,49.32,7308.0,49.37,49.43,49.32,49.32,7308.0
2018-10-01 14:20:00,49.34,49.36,49.28,49.3,22010.0,49.34,49.36,49.28,49.3,22010.0
2018-10-01 14:30:00,49.32,49.32,49.15,49.16,13313.0,49.32,49.32,49.15,49.16,13313.0
2018-10-01 14:40:00,49.18,49.28,49.16,49.24,11504.0,49.18,49.28,49.16,49.24,11504.0
2018-10-01 14:50:00,49.25,49.25,49.16,49.24,7500.0,49.25,49.25,49.16,49.24,7500.0
2018-10-01 15:00:00,49.26,49.32,49.25,49.3,16482.0,49.26,49.32,49.25,49.3,16482.0
2018-10-01 15:10:00,49.3,49.34,49.23,49.32,11422.0,49.3,49.34,49.23,49.32,11422.0
2018-10-01 15:20:00,49.31,49.32,49.03,49.06,26479.0,49.31,49.32,49.03,49.06,26479.0
2018-10-01 15:30:00,49.06,49.06,48.85,48.92,38597.0,49.06,49.06,48.85,48.92,38597.0
2018-10-01 15:40:00,48.92,48.99,48.88,48.96,30792.0,48.92,48.99,48.88,48.96,30792.0
2018-10-01 15:50:00,48.95,49.03,48.91,48.98,65846.0,48.95,49.03,48.91,48.98,65846.0
2018-10-02 09:30:00,49.14,49.72,49.01,49.55,29288.0,49.14,49.72,49.01,49.55,29288.0
2018-10-02 09:40:00,49.57,50.06,49.56,49.92,51771.0,49.57,50.06,49.56,49.92,51771.0
2018-10-02 09:50:00,49.86,49.88,49.6,49.72,8835.0,49.86,49.88,49.6,49.72,8835.0
2018-10-02 10:00:00,49.81,49.81,49.35,49.36,31935.0,49.81,49.81,49.35,49.36,31935.0
2018-10-02 10:10:00,49.44,49.44,49.23,49.34,23192.0,49.44,49.44,49.23,49.34,23192.0
2018-10-02 10:20:00,49.34,49.4,49.22,49.35,20761.0,49.34,49.4,49.22,49.35,20761.0
2018-10-02 10:30:00,49.36,49.37,49.27,49.28,8471.0,49.36,49.37,49.27,49.28,8471.0
2018-10-02 10:40:00,49.28,49.3,49.14,49.22,10325.0,49.28,49.3,49.14,49.22,10325.0
2018-10-02 10:50:00,49.23,49.43,49.23,49.33,3500.0,49.23,49.43,49.23,49.33,3500.0
2018-10-02 11:00:00,49.31,49.36,49.3,49.31,5304.0,49.31,49.36,49.3,49.31,5304.0
2018-10-02 11:10:00,49.29,49.29,49.1,49.1,4276.0,49.29,49.29,49.1,49.1,4276.0
2018-10-02 11:20:00,49.13,49.18,49.08,49.18,6798.0,49.13,49.18,49.08,49.18,6798.0
2018-10-02 11:30:00,49.18,49.35,49.18,49.27,9688.0,49.18,49.35,49.18,49.27,9688.0
2018-10-02 11:40:00,49.27,49.4,49.19,49.4,10591.0,49.27,49.4,49.19,49.4,10591.0
2018-10-02 11:50:00,49.42,49.44,49.36,49.36,8462.0,49.42,49.44,49.36,49.36,8462.0
2018-10-02 12:00:00,49.34,49.36,49.27,49.32,6809.0,49.34,49.36,49.27,49.32,6809.0
2018-10-02 12:10:00,49.33,49.44,49.25,49.28,11371.0,49.33,49.44,49.25,49.28,11371.0
2018-10-02 12:20:00,49.28,49.37,49.25,49.36,7466.0,49.28,49.37,49.25,49.36,7466.0
2018-10-02 12:30:00,49.36,49.45,49.36,49.39,10341.0,49.36,49.45,49.36,49.39,10341.0
2018-10-02 12:40:00,49.4,49.4,49.27,49.27,5200.0,49.4,49.4,49.27,49.27,5200.0
2018-10-02 12:50:00,49.26,49.28,49.22,49.28,5956.0,49.26,49.28,49.22,49.28,5956.0
2018-10-02 13:00:00,49.33,49.33,49.27,49.29,5515.0,49.33,49.33,49.27,49.29,5515.0
2018-10-02 13:10:00,49.3,49.38,49.3,49.34,4088.0,49.3,49.38,49.3,49.34,4088.0
2018-10-02 13:20:00,49.33,49.35,49.26,49.31,6416.0,49.33,49.35,49.26,49.31,6416.0
2018-10-02 13:30:00,49.34,49.46,49.34,49.42,12817.0,49.34,49.46,49.34,49.42,12817.0
2018-10-02 13:40:00,49.43,49.5,49.42,49.47,9236.0,49.43,49.5,49.42,49.47,9236.0
2018-10-02 13:50:00,49.49,49.5,49.44,49.49,5614.0,49.49,49.5,49.44,49.49,5614.0
2018-10-02 14:00:00,49.49,49.53,49.48,49.52,6371.0,49.49,49.53,49.48,49.52,6371.0
2018-10-02 14:10:00,49.52,49.57,49.52,49.56,5959.0,49.52,49.57,49.52,49.56,5959.0
2018-10-02 14:20:00,49.56,49.58,49.5,49.51,9577.0,49.56,49.58,49.5,49.51,9577.0
2018-10-02 14:30:00,49.52,49.53,49.4,49.41,10220.0,49.52,49.53,49.4,49.41,10220.0
2018-10-02 14:40:00,49.42,49.47,49.42,49.46,4805.0,49.42,49.47,49.42,49.46,4805.0
2018-10-02 14:50:00,49.46,49.49,49.26,49.29,36385.0,49.46,49.49,49.26,49.29,36385.0
2018-10-02 15:00:00,49.27,49.31,49.15,49.18,15592.0,49.27,49.31,49.15,49.18,15592.0
2018-10-02 15:10:00,49.18,49.29,49.17,49.25,9870.0,49.18,49.29,49.17,49.25,9870.0
2018-10-02 15:20:00,49.25,49.3,49.19,49.24,18678.0,49.25,49.3,49.19,49.24,18678.0
2018-10-02 15:30:00,49.24,49.28,49.14,49.18,17647.0,49.24,49.28,49.14,49.18,17647.0
2018-10-02 15:40:00,49.19,49.22,49.14,49.15,26499.0,49.19,49.22,49.14,49.15,26499.0
2018-10-02 15:50:00,49.15,49.24,49.14,49.22,64581.0,49.15,49.24,49.14,49.22,64581.0
2018-10-03 09:30:00,49.44,49.69,49.07,49.11,15866.0,49.44,49.69,49.07,49.11,15866.0
2018-10-03 09:40:00,49.08,49.08,48.77,48.77,20289.0,49.08,49.08,48.77,48.77,20289.0
2018-10-03 09:50:00,48.76,48.85,48.68,48.72,21709.0,48.76,48.85,48.68,48.72,21709.0
2018-10-03 10:00:00,48.67,48.69,48.33,48.35,26833.0,48.67,48.69,48.33,48.35,26833.0
2018-10-03 10:10:00,48.37,48.63,48.37,48.48,16595.0,48.37,48.63,48.37,48.48,16595.0
2018-10-03 10:20:00,48.48,48.63,48.44,48.56,19666.0,48.48,48.63,48.44,48.56,19666.0
2018-10-03 10:30:00,48.56,48.58,48.36,48.36,15014.0,48.56,48.58,48.36,48.36,15014.0
2018-10-03 10:40:00,48.35,48.45,48.3,48.33,16506.0,48.35,48.45,48.3,48.33,16506.0
2018-10-03 10:50:00,48.33,48.34,48.22,48.25,19048.0,48.33,48.34,48.22,48.25,19048.0
2018-10-03 11:00:00,48.22,48.38,48.17,48.34,19265.0,48.22,48.38,48.17,48.34,19265.0
2018-10-03 11:10:00,48.34,48.44,48.31,48.33,22408.0,48.34,48.44,48.31,48.33,22408.0
2018-10-03 11:20:00,48.34,48.43,48.3,48.39,20206.0,48.34,48.43,48.3,48.39,20206.0
2018-10-03 11:30:00,48.37,48.42,48.33,48.38,9838.0,48.37,48.42,48.33,48.38,9838.0
2018-10-03 11:40:00,48.39,48.44,48.35,48.37,10184.0,48.39,48.44,48.35,48.37,10184.0
2018-10-03 11:50:00,48.37,48.46,48.36,48.45,5210.0,48.37,48.46,48.36,48.45,5210.0
2018-10-03 12:00:00,48.48,48.48,48.37,48.37,5902.0,48.48,48.48,48.37,48.37,5902.0
2018-10-03 12:10:00,48.41,48.53,48.39,48.52,11051.0,48.41,48.53,48.39,48.52,11051.0
2018-10-03 12:20:00,48.54,48.68,48.54,48.65,7977.0,48.54,48.68,48.54,48.65,7977.0
2018-10-03 12:30:00,48.65,48.68,48.53,48.55,8567.0,48.65,48.68,48.53,48.55,8567.0
2018-10-03 12:40:00,48.52,48.63,48.52,48.61,4732.0,48.52,48.63,48.52,48.61,4732.0
2018-10-03 12:50:00,48.59,48.61,48.54,48.58,9195.0,48.59,48.61,48.54,48.58,9195.0
2018-10-03 13:00:00,48.59,48.78,48.59,48.76,11293.0,48.59,48.78,48.59,48.76,11293.0
2018-10-03 13:10:00,48.77,48.82,48.74,48.82,46921.0,48.77,48.82,48.74,48.82,46921.0
2018-10-03 13:20:00,48.83,48.85,48.74,48.82,15041.0,48.83,48.85,48.74,48.82,15041.0
2018-10-03 13:30:00,48.85,48.87,48.8,48.8,10190.0,48.85,48.87,48.8,48.8,10190.0
2018-10-03 13:40:00,48.79,48.8,48.74,48.78,9384.0,48.79,48.8,48.74,48.78,9384.0
2018-10-03 13:50:00,48.79,48.84,48.76,48.76,7741.0,48.79,48.84,48.76,48.76,7741.0
2018-10-03 14:00:00,48.79,48.88,48.76,48.87,7401.0,48.79,48.88,48.76,48.87,7401.0
2018-10-03 14:10:00,48.89,48.98,48.86,48.87,30625.0,48.89,48.98,48.86,48.87,30625.0
2018-10-03 14:20:00,48.89,48.91,48.76,48.82,20707.0,48.89,48.91,48.76,48.82,20707.0
2018-10-03 14:30:00,48.82,48.83,48.74,48.8,11835.0,48.82,48.83,48.74,48.8,11835.0
2018-10-03 14:40:00,48.81,48.81,48.64,48.64,18569.0,48.81,48.81,48.64,48.64,18569.0
2018-10-03 14:50:00,48.62,48.66,48.57,48.63,7652.0,48.62,48.66,48.57,48.63,7652.0
2018-10-03 15:00:00,48.64,48.64,48.49,48.52,20940.0,48.64,48.64,48.49,48.52,20940.0
2018-10-03 15:10:00,48.52,48.52,48.38,48.41,33548.0,48.52,48.52,48.38,48.41,33548.0
2018-10-03 15:20:00,48.4,48.43,48.25,48.28,38994.0,48.4,48.43,48.25,48.28,38994.0
2018-10-03 15:30:00,48.29,48.3,48.22,48.25,43146.0,48.29,48.3,48.22,48.25,43146.0
2018-10-03 15:40:00,48.26,48.27,48.2,48.23,55152.0,48.26,48.27,48.2,48.23,55152.0
2018-10-03 15:50:00,48.24,48.33,48.24,48.3,103845.0,48.24,48.33,48.24,48.3,103845.0
2018-10-04 09:30:00,48.08,48.29,47.8,48.22,23954.0,48.08,48.29,47.8,48.22,23954.0
2018-10-04 09:40:00,48.2,48.2,47.9,47.96,18357.0,48.2,48.2,47.9,47.96,18357.0
2018-10-04 09:50:00,47.99,48.04,47.92,48.02,16499.0,47.99,48.04,47.92,48.02,16499.0
2018-10-04 10:00:00,48.04,48.1,47.9,48.07,16649.0,48.04,48.1,47.9,48.07,16649.0
2018-10-04 10:10:00,48.07,48.18,47.93,48.02,22277.0,48.07,48.18,47.93,48.02,22277.0
2018-10-04 10:20:00,48.02,48.1,48.0,48.1,17670.0,48.02,48.1,48.0,48.1,17670.0
2018-10-04 10:30:00,48.07,48.14,48.02,48.11,12265.0,48.07,48.14,48.02,48.11,12265.0
2018-10-04 10:40:00,48.13,48.21,48.02,48.18,14250.0,48.13,48.21,48.02,48.18,14250.0
2018-10-04 10:50:00,48.18,48.25,47.99,48.02,19554.0,48.18,48.25,47.99,48.02,19554.0
2018-10-04 11:00:00,48.02,48.17,48.01,48.03,13020.0,48.02,48.17,48.01,48.03,13020.0
2018-10-04 11:10:00,48.02,48.09,48.0,48.01,7589.0,48.02,48.09,48.0,48.01,7589.0
2018-10-04 11:20:00,48.03,48.04,47.94,47.95,11263.0,48.03,48.04,47.94,47.95,11263.0
2018-10-04 11:30:00,47.93,48.03,47.85,47.91,43993.0,47.93,48.03,47.85,47.91,43993.0
2018-10-04 11:40:00,47.88,47.91,47.78,47.82,14644.0,47.88,47.91,47.78,47.82,14644.0
2018-10-04 11:50:00,47.8,47.8,47.7,47.75,15028.0,47.8,47.8,47.7,47.75,15028.0
2018-10-04 12:00:00,47.74,47.74,47.6,47.68,19319.0,47.74,47.74,47.6,47.68,19319.0
2018-10-04 12:10:00,47.69,47.71,47.45,47.49,24128.0,47.69,47.71,47.45,47.49,24128.0
2018-10-04 12:20:00,47.47,47.56,47.45,47.53,10381.0,47.47,47.56,47.45,47.53,10381.0
2018-10-04 12:30:00,47.53,47.7,47.49,47.57,20097.0,47.53,47.7,47.49,47.57,20097.0
2018-10-04 12:40:00,47.57,47.63,47.53,47.59,11175.0,47.57,47.63,47.53,47.59,11175.0
2018-10-04 12:50:00,47.59,47.63,47.51,47.55,7107.0,47.59,47.63,47.51,47.55,7107.0
2018-10-04 13:00:00,47.55,47.64,47.53,47.55,8011.0,47.55,47.64,47.53,47.55,8011.0
2018-10-04 13:10:00,47.54,47.61,47.5,47.52,32937.0,47.54,47.61,47.5,47.52,32937.0
2018-10-04 13:20:00,47.53,47.53,47.37,47.44,18153.0,47.53,47.53,47.37,47.44,18153.0
2018-10-04 13:30:00,47.42,47.42,47.18,47.2,21432.0,47.42,47.42,47.18,47.2,21432.0
2018-10-04 13:40:00,47.19,47.36,47.17,47.33,14796.0,47.19,47.36,47.17,47.33,14796.0
2018-10-04 13:50:00,47.34,47.41,47.25,47.38,9122.0,47.34,47.41,47.25,47.38,9122.0
2018-10-04 14:00:00,47.38,47.48,47.35,47.41,14446.0,47.38,47.48,47.35,47.41,14446.0
2018-10-04 14:10:00,47.4,47.43,47.28,47.28,16754.0,47.4,47.43,47.28,47.28,16754.0
2018-10-04 14:20:00,47.28,47.37,47.21,47.36,15599.0,47.28,47.37,47.21,47.36,15599.0
2018-10-04 14:30:00,47.36,47.61,47.36,47.61,17021.0,47.36,47.61,47.36,47.61,17021.0
2018-10-04 14:40:00,47.59,47.63,47.51,47.54,12158.0,47.59,47.63,47.51,47.54,12158.0
2018-10-04 14:50:00,47.52,47.6,47.51,47.56,11971.0,47.52,47.6,47.51,47.56,11971.0
2018-10-04 15:00:00,47.57,47.57,47.49,47.5,11642.0,47.57,47.57,47.49,47.5,11642.0
2018-10-04 15:10:00,47.5,47.53,47.45,47.53,14205.0,47.5,47.53,47.45,47.53,14205.0
2018-10-04 15:20:00,47.52,47.53,47.38,47.38,10524.0,47.52,47.53,47.38,47.38,10524.0
2018-10-04 15:30:00,47.36,47.42,47.33,47.34,20961.0,47.36,47.42,47.33,47.34,20961.0
2018-10-04 15:40:00,47.33,47.53,47.31,47.48,37658.0,47.33,47.53,47.31,47.48,37658.0
2018-10-04 15:50:00,47.49,47.68,47.49,47.65,140655.0,47.49,47.68,47.49,47.65,140655.0
2018-10-05 09:30:00,47.63,47.77,47.39,47.68,13523.0,47.63,47.77,47.39,47.68,13523.0
2018-10-05 09:40:00,47.59,47.73,47.37,47.37,11286.0,47.59,47.73,47.37,47.37,11286.0
2018-10-05 09:50:00,47.34,47.44,47.2,47.27,11523.0,47.34,47.44,47.2,47.27,11523.0
2018-10-05 10:00:00,47.25,47.43,47.25,47.38,6599.0,47.25,47.43,47.25,47.38,6599.0
2018-10-05 10:10:00,47.36,47.42,47.29,47.36,8152.0,47.36,47.42,47.29,47.36,8152.0
2018-10-05 10:20:00,47.36,47.44,47.32,47.37,6606.0,47.36,47.44,47.32,47.37,6606.0
2018-10-05 10:30:00,47.38,47.41,47.26,47.33,10202.0,47.38,47.41,47.26,47.33,10202.0
2018-10-05 10:40:00,47.32,47.35,47.07,47.12,15794.0,47.32,47.35,47.07,47.12,15794.0
2018-10-05 10:50:00,47.14,47.23,47.13,47.22,14615.0,47.14,47.23,47.13,47.22,14615.0
2018-10-05 11:00:00,47.17,47.24,47.13,47.15,8595.0,47.17,47.24,47.13,47.15,8595.0
2018-10-05 11:10:00,47.15,47.19,47.03,47.03,11999.0,47.15,47.19,47.03,47.03,11999.0
2018-10-05 11:20:00,47.03,47.05,46.8,46.8,33436.0,47.03,47.05,46.8,46.8,33436.0
2018-10-05 11:30:00,46.77,46.86,46.6,46.82,25392.0,46.77,46.86,46.6,46.82,25392.0
2018-10-05 11:40:00,46.81,46.81,46.63,46.72,13949.0,46.81,46.81,46.63,46.72,13949.0
2018-10-05 11:50:00,46.68,46.75,46.59,46.61,10769.0,46.68,46.75,46.59,46.61,10769.0
2018-10-05 12:00:00,46.63,46.64,46.55,46.58,9879.0,46.63,46.64,46.55,46.58,9879.0
2018-10-05 12:10:00,46.57,46.59,46.5,46.55,38368.0,46.57,46.59,46.5,46.55,38368.0
2018-10-05 12:20:00,46.55,46.7,46.55,46.66,12862.0,46.55,46.7,46.55,46.66,12862.0
2018-10-05 12:30:00,46.65,46.65,46.48,46.51,16395.0,46.65,46.65,46.48,46.51,16395.0
2018-10-05 12:40:00,46.51,46.56,46.42,46.55,13851.0,46.51,46.56,46.42,46.55,13851.0
2018-10-05 12:50:00,46.55,46.57,46.44,46.44,6194.0,46.55,46.57,46.44,46.44,6194.0
2018-10-05 13:00:00,46.43,46.51,46.23,46.35,39323.0,46.43,46.51,46.23,46.35,39323.0
2018-10-05 13:10:00,46.34,46.48,46.33,46.48,10391.0,46.34,46.48,46.33,46.48,10391.0
2018-10-05 13:20:00,46.42,46.44,46.3,46.42,14113.0,46.42,46.44,46.3,46.42,14113.0
2018-10-05 13:30:00,46.43,46.49,46.36,46.48,10259.0,46.43,46.49,46.36,46.48,10259.0
2018-10-05 13:40:00,46.48,46.62,46.48,46.58,12716.0,46.48,46.62,46.48,46.58,12716.0
2018-10-05 13:50:00,46.59,46.67,46.57,46.59,17247.0,46.59,46.67,46.57,46.59,17247.0
2018-10-05 14:00:00,46.6,46.68,46.56,46.59,13015.0,46.6,46.68,46.56,46.59,13015.0
2018-10-05 14:10:00,46.59,46.68,46.54,46.68,9141.0,46.59,46.68,46.54,46.68,9141.0
2018-10-05 14:20:00,46.68,46.72,46.6,46.71,16915.0,46.68,46.72,46.6,46.71,16915.0
2018-10-05 14:30:00,46.68,46.83,46.64,46.81,25269.0,46.68,46.83,46.64,46.81,25269.0
2018-10-05 14:40:00,46.82,46.94,46.82,46.9,6654.0,46.82,46.94,46.82,46.9,6654.0
2018-10-05 14:50:00,46.89,46.94,46.79,46.92,23688.0,46.89,46.94,46.79,46.92,23688.0
2018-10-05 15:00:00,46.91,46.98,46.86,46.96,21713.0,46.91,46.98,46.86,46.96,21713.0
2018-10-05 15:10:00,46.95,46.97,46.91,46.94,6430.0,46.95,46.97,46.91,46.94,6430.0
2018-10-05 15:20:00,46.93,47.03,46.89,46.98,35953.0,46.93,47.03,46.89,46.98,35953.0
2018-10-05 15:30:00,46.97,46.98,46.84,46.91,25260.0,46.97,46.98,46.84,46.91,25260.0
2018-10-05 15:40:00,46.91,47.09,46.91,47.04,22120.0,46.91,47.09,46.91,47.04,22120.0
2018-10-05 15:50:00,47.04,47.08,46.95,46.96,68457.0,47.04,47.08,46.95,46.96,68457.0
2018-10-08 09:30:00,46.82,46.82,46.22,46.44,18656.0,46.82,46.82,46.22,46.44,18656.0
2018-10-08 09:40:00,46.4,46.8,46.35,46.7,16361.0,46.4,46.8,46.35,46.7,16361.0
2018-10-08 09:50:00,46.7,46.74,46.5,46.5,15252.0,46.7,46.74,46.5,46.5,15252.0
2018-10-08 10:00:00,46.51,46.91,46.41,46.85,14596.0,46.51,46.91,46.41,46.85,14596.0
2018-10-08 10:10:00,46.87,46.96,46.71,46.76,10442.0,46.87,46.96,46.71,46.76,10442.0
2018-10-08 10:20:00,46.71,47.08,46.71,47.08,23865.0,46.71,47.08,46.71,47.08,23865.0
2018-10-08 10:30:00,47.06,47.23,47.05,47.07,17261.0,47.06,47.23,47.05,47.07,17261.0
2018-10-08 10:40:00,47.02,47.14,46.8,46.84,9650.0,47.02,47.14,46.8,46.84,9650.0
2018-10-08 10:50:00,46.86,47.0,46.8,46.94,8028.0,46.86,47.0,46.8,46.94,8028.0
2018-10-08 11:00:00,46.94,47.04,46.87,47.04,6600.0,46.94,47.04,46.87,47.04,6600.0
2018-10-08 11:10:00,47.06,47.18,46.89,46.95,12167.0,47.06,47.18,46.89,46.95,12167.0
2018-10-08 11:20:00,46.93,46.96,46.79,46.79,7052.0,46.93,46.96,46.79,46.79,7052.0
2018-10-08 11:30:00,46.8,46.86,46.75,46.75,11435.0,46.8,46.86,46.75,46.75,11435.0
2018-10-08 11:40:00,46.72,46.74,46.51,46.54,12291.0,46.72,46.74,46.51,46.54,12291.0
2018-10-08 11:50:00,46.57,46.68,46.57,46.6,9595.0,46.57,46.68,46.57,46.6,9595.0
2018-10-08 12:00:00,46.6,46.64,46.55,46.56,7831.0,46.6,46.64,46.55,46.56,7831.0
2018-10-08 12:10:00,46.57,46.58,46.46,46.54,14032.0,46.57,46.58,46.46,46.54,14032.0
2018-10-08 12:20:00,46.52,46.7,46.52,46.68,6305.0,46.52,46.7,46.52,46.68,6305.0
2018-10-08 12:30:00,46.68,46.71,46.59,46.62,5710.0,46.68,46.71,46.59,46.62,5710.0
2018-10-08 12:40:00,46.63,46.65,46.58,46.62,7425.0,46.63,46.65,46.58,46.62,7425.0
2018-10-08 12:50:00,46.63,46.63,46.48,46.48,9314.0,46.63,46.63,46.48,46.48,9314.0
2018-10-08 13:00:00,46.49,46.62,46.49,46.62,6850.0,46.49,46.62,46.49,46.62,6850.0
2018-10-08 13:10:00,46.62,46.64,46.49,46.53,9952.0,46.62,46.64,46.49,46.53,9952.0
2018-10-08 13:20:00,46.51,46.57,46.48,46.53,8668.0,46.51,46.57,46.48,46.53,8668.0
2018-10-08 13:30:00,46.54,46.66,46.54,46.64,7300.0,46.54,46.66,46.54,46.64,7300.0
2018-10-08 13:40:00,46.67,46.78,46.67,46.72,6889.0,46.67,46.78,46.67,46.72,6889.0
2018-10-08 13:50:00,46.75,46.83,46.73,46.75,7600.0,46.75,46.83,46.73,46.75,7600.0
2018-10-08 14:00:00,46.75,46.96,46.75,46.96,12096.0,46.75,46.96,46.75,46.96,12096.0
2018-10-08 14:10:00,46.93,46.95,46.85,46.88,6024.0,46.93,46.95,46.85,46.88,6024.0
2018-10-08 14:20:00,46.86,47.0,46.86,47.0,17836.0,46.86,47.0,46.86,47.0,17836.0
2018-10-08 14:30:00,47.01,47.11,47.0,47.08,13442.0,47.01,47.11,47.0,47.08,13442.0
2018-10-08 14:40:00,47.08,47.16,47.07,47.13,8760.0,47.08,47.16,47.07,47.13,8760.0
2018-10-08 14:50:00,47.15,47.22,47.11,47.14,6837.0,47.15,47.22,47.11,47.14,6837.0
2018-10-08 15:00:00,47.16,47.26,47.15,47.23,12222.0,47.16,47.26,47.15,47.23,12222.0
2018-10-08 15:10:00,47.22,47.27,47.21,47.26,11604.0,47.22,47.27,47.21,47.26,11604.0
2018-10-08 15:20:00,47.26,47.32,47.25,47.27,14936.0,47.26,47.32,47.25,47.27,14936.0
2018-10-08 15:30:00,47.28,47.34,47.28,47.32,22082.0,47.28,47.34,47.28,47.32,22082.0
2018-10-08 15:40:00,47.33,47.39,47.32,47.37,25649.0,47.33,47.39,47.32,47.37,25649.0
2018-10-08 15:50:00,47.36,47.37,47.26,47.26,56465.0,47.36,47.37,47.26,47.26,56465.0
2018-10-09 09:30:00,47.11,47.4,46.81,47.07,22870.0,47.11,47.4,46.81,47.07,22870.0
2018-10-09 09:40:00,47.17,47.17,46.65,46.83,18850.0,47.17,47.17,46.65,46.83,18850.0
2018-10-09 09:50:00,46.82,47.1,46.8,47.01,7402.0,46.82,47.1,46.8,47.01,7402.0
2018-10-09 10:00:00,47.02,47.13,47.0,47.04,11111.0,47.02,47.13,47.0,47.04,11111.0
2018-10-09 10:10:00,47.04,47.06,46.86,46.89,18944.0,47.04,47.06,46.86,46.89,18944.0
2018-10-09 10:20:00,46.93,47.08,46.84,47.08,9637.0,46.93,47.08,46.84,47.08,9637.0
2018-10-09 10:30:00,47.11,47.17,46.95,46.96,13895.0,47.11,47.17,46.95,46.96,13895.0
2018-10-09 10:40:00,46.99,47.0,46.91,46.92,13700.0,46.99,47.0,46.91,46.92,13700.0
2018-10-09 10:50:00,46.92,46.94,46.79,46.79,11711.0,46.92,46.94,46.79,46.79,11711.0
2018-10-09 11:00:00,46.82,46.83,46.59,46.59,6725.0,46.82,46.83,46.59,46.59,6725.0
2018-10-09 11:10:00,46.59,46.81,46.53,46.75,11393.0,46.59,46.81,46.53,46.75,11393.0
2018-10-09 11:20:00,46.81,46.98,46.81,46.82,9156.0,46.81,46.98,46.81,46.82,9156.0
2018-10-09 11:30:00,46.82,46.82,46.72,46.75,6868.0,46.82,46.82,46.72,46.75,6868.0
2018-10-09 11:40:00,46.73,46.8,46.64,46.64,6508.0,46.73,46.8,46.64,46.64,6508.0
2018-10-09 11:50:00,46.65,46.74,46.63,46.74,8176.0,46.65,46.74,46.63,46.74,8176.0
2018-10-09 12:00:00,46.72,46.73,46.59,46.61,13361.0,46.72,46.73,46.59,46.61,13361.0
2018-10-09 12:10:00,46.59,46.66,46.54,46.55,8288.0,46.59,46.66,46.54,46.55,8288.0
2018-10-09 12:20:00,46.56,46.61,46.56,46.57,6018.0,46.56,46.61,46.56,46.57,6018.0
2018-10-09 12:30:00,46.56,46.72,46.55,46.68,9408.0,46.56,46.72,46.55,46.68,9408.0
2018-10-09 12:40:00,46.71,46.71,46.57,46.64,8650.0,46.71,46.71,46.57,46.64,8650.0
2018-10-09 12:50:00,46.63,46.65,46.6,46.63,6592.0,46.63,46.65,46.6,46.63,6592.0
2018-10-09 13:00:00,46.62,46.64,46.56,46.62,7809.0,46.62,46.64,46.56,46.62,7809.0
2018-10-09 13:10:00,46.62,46.7,46.61,46.7,12047.0,46.62,46.7,46.61,46.7,12047.0
2018-10-09 13:20:00,46.69,46.81,46.69,46.75,5250.0,46.69,46.81,46.69,46.75,5250.0
2018-10-09 13:30:00,46.75,46.77,46.64,46.64,5578.0,46.75,46.77,46.64,46.64,5578.0
2018-10-09 13:40:00,46.66,46.66,46.61,46.61,3200.0,46.66,46.66,46.61,46.61,3200.0
2018-10-09 13:50:00,46.61,46.71,46.61,46.67,7714.0,46.61,46.71,46.61,46.67,7714.0
2018-10-09 14:00:00,46.63,46.85,46.63,46.85,16848.0,46.63,46.85,46.63,46.85,16848.0
2018-10-09 14:10:00,46.85,46.88,46.79,46.83,14091.0,46.85,46.88,46.79,46.83,14091.0
2018-10-09 14:20:00,46.84,47.12,46.84,47.08,21437.0,46.84,47.12,46.84,47.08,21437.0
2018-10-09 14:30:00,47.07,47.22,47.06,47.16,22830.0,47.07,47.22,47.06,47.16,22830.0
2018-10-09 14:40:00,47.16,47.18,47.11,47.15,9748.0,47.16,47.18,47.11,47.15,9748.0
2018-10-09 14:50:00,47.16,47.29,47.16,47.29,9050.0,47.16,47.29,47.16,47.29,9050.0
2018-10-09 15:00:00,47.27,47.37,47.23,47.31,22025.0,47.27,47.37,47.23,47.31,22025.0
2018-10-09 15:10:00,47.29,47.34,47.26,47.34,9376.0,47.29,47.34,47.26,47.34,9376.0
2018-10-09 15:20:00,47.34,47.34,47.13,47.16,27166.0,47.34,47.34,47.13,47.16,27166.0
2018-10-09 15:30:00,47.18,47.23,47.13,47.18,28059.0,47.18,47.23,47.13,47.18,28059.0
2018-10-09 15:40:00,47.18,47.26,47.17,47.24,38716.0,47.18,47.26,47.17,47.24,38716.0
2018-10-09 15:50:00,47.23,47.23,47.1,47.13,79025.0,47.23,47.23,47.1,47.13,79025.0
2018-10-10 09:30:00,47.08,47.55,46.79,46.92,31871.0,47.08,47.55,46.79,46.92,31871.0
2018-10-10 09:40:00,46.97,47.36,46.95,47.19,15561.0,46.97,47.36,46.95,47.19,15561.0
2018-10-10 09:50:00,47.14,47.4,47.09,47.18,25419.0,47.14,47.4,47.09,47.18,25419.0
2018-10-10 10:00:00,47.18,47.26,46.89,46.9,30689.0,47.18,47.26,46.89,46.9,30689.0
2018-10-10 10:10:00,46.89,46.99,46.74,46.87,25399.0,46.89,46.99,46.74,46.87,25399.0
2018-10-10 10:20:00,46.89,47.12,46.89,47.06,12969.0,46.89,47.12,46.89,47.06,12969.0
2018-10-10 10:30:00,47.05,47.19,47.02,47.11,14913.0,47.05,47.19,47.02,47.11,14913.0
2018-10-10 10:40:00,47.12,47.15,46.96,47.02,30313.0,47.12,47.15,46.96,47.02,30313.0
2018-10-10 10:50:00,47.03,47.31,47.03,47.31,45040.0,47.03,47.31,47.03,47.31,45040.0
2018-10-10 11:00:00,47.36,47.43,47.14,47.15,33974.0,47.36,47.43,47.14,47.15,33974.0
2018-10-10 11:10:00,47.16,47.22,47.05,47.1,18064.0,47.16,47.22,47.05,47.1,18064.0
2018-10-10 11:20:00,47.06,47.18,47.0,47.11,28156.0,47.06,47.18,47.0,47.11,28156.0
2018-10-10 11:30:00,47.12,47.15,47.0,47.05,31524.0,47.12,47.15,47.0,47.05,31524.0
2018-10-10 11:40:00,47.05,47.38,47.05,47.35,19675.0,47.05,47.38,47.05,47.35,19675.0
2018-10-10 11:50:00,47.35,47.37,47.25,47.27,15457.0,47.35,47.37,47.25,47.27,15457.0
2018-10-10 12:00:00,47.24,47.28,47.08,47.2,16502.0,47.24,47.28,47.08,47.2,16502.0
2018-10-10 12:10:00,47.2,47.27,47.14,47.27,19371.0,47.2,47.27,47.14,47.27,19371.0
2018-10-10 12:20:00,47.27,47.3,47.2,47.23,14924.0,47.27,47.3,47.2,47.23,14924.0
2018-10-10 12:30:00,47.2,47.23,47.16,47.21,23614.0,47.2,47.23,47.16,47.21,23614.0
2018-10-10 12:40:00,47.2,47.27,47.15,47.23,13636.0,47.2,47.27,47.15,47.23,13636.0
2018-10-10 12:50:00,47.24,47.5,47.24,47.42,41633.0,47.24,47.5,47.24,47.42,41633.0
2018-10-10 13:00:00,47.41,47.44,47.24,47.4,14209.0,47.41,47.44,47.24,47.4,14209.0
2018-10-10 13:10:00,47.4,47.67,47.39,47.67,39013.0,47.4,47.67,47.39,47.67,39013.0
2018-10-10 13:20:00,47.68,47.81,47.62,47.77,32619.0,47.68,47.81,47.62,47.77,32619.0
2018-10-10 13:30:00,47.76,47.76,47.58,47.59,17383.0,47.76,47.76,47.58,47.59,17383.0
2018-10-10 13:40:00,47.58,47.59,47.46,47.59,9537.0,47.58,47.59,47.46,47.59,9537.0
2018-10-10 13:50:00,47.56,47.62,47.49,47.53,10442.0,47.56,47.62,47.49,47.53,10442.0
2018-10-10 14:00:00,47.54,47.54,47.26,47.27,13302.0,47.54,47.54,47.26,47.27,13302.0
2018-10-10 14:10:00,47.28,47.36,47.22,47.3,17082.0,47.28,47.36,47.22,47.3,17082.0
2018-10-10 14:20:00,47.28,47.28,47.07,47.1,16666.0,47.28,47.28,47.07,47.1,16666.0
2018-10-10 14:30:00,47.11,47.24,47.01,47.22,35673.0,47.11,47.24,47.01,47.22,35673.0
2018-10-10 14:40:00,47.22,47.24,47.09,47.09,41314.0,47.22,47.24,47.09,47.09,41314.0
2018-10-10 14:50:00,47.09,47.12,46.97,47.05,17031.0,47.09,47.12,46.97,47.05,17031.0
2018-10-10 15:00:00,47.05,47.05,46.81,46.85,13993.0,47.05,47.05,46.81,46.85,13993.0
2018-10-10 15:10:00,46.82,46.84,46.7,46.74,23847.0,46.82,46.84,46.7,46.74,23847.0
2018-10-10 15:20:00,46.71,46.94,46.71,46.89,22817.0,46.71,46.94,46.71,46.89,22817.0
2018-10-10 15:30:00,46.84,46.86,46.57,46.6,27586.0,46.84,46.86,46.57,46.6,27586.0
2018-10-10 15:40:00,46.61,46.86,46.54,46.85,48991.0,46.61,46.86,46.54,46.85,48991.0
2018-10-10 15:50:00,46.84,46.84,46.36,46.36,111757.0,46.84,46.84,46.36,46.36,111757.0
2018-10-11 09:30:00,46.14,46.31,45.4,45.56,81444.0,46.14,46.31,45.4,45.56,81444.0
2018-10-11 09:40:00,45.54,45.62,45.31,45.56,49044.0,45.54,45.62,45.31,45.56,49044.0
2018-10-11 09:50:00,45.57,46.29,45.46,46.21,40730.0,45.57,46.29,45.46,46.21,40730.0
2018-10-11 10:00:00,46.22,46.25,46.08,46.22,25735.0,46.22,46.25,46.08,46.22,25735.0
2018-10-11 10:10:00,46.2,46.22,45.77,45.86,21754.0,46.2,46.22,45.77,45.86,21754.0
2018-10-11 10:20:00,45.83,45.9,45.57,45.78,24053.0,45.83,45.9,45.57,45.78,24053.0
2018-10-11 10:30:00,45.8,46.0,45.75,45.77,24252.0,45.8,46.0,45.75,45.77,24252.0
2018-10-11 10:40:00,45.71,45.8,45.52,45.55,22654.0,45.71,45.8,45.52,45.55,22654.0
2018-10-11 10:50:00,45.58,45.74,45.36,45.36,20481.0,45.58,45.74,45.36,45.36,20481.0
2018-10-11 11:00:00,45.4,45.42,45.16,45.36,34444.0,45.4,45.42,45.16,45.36,34444.0
2018-10-11 11:10:00,45.35,45.45,45.22,45.32,18591.0,45.35,45.45,45.22,45.32,18591.0
2018-10-11 11:20:00,45.35,45.61,45.34,45.54,15604.0,45.35,45.61,45.34,45.54,15604.0
2018-10-11 11:30:00,45.53,45.54,45.35,45.51,17608.0,45.53,45.54,45.35,45.51,17608.0
2018-10-11 11:40:00,45.51,45.81,45.51,45.81,25908.0,45.51,45.81,45.51,45.81,25908.0
2018-10-11 11:50:00,45.78,45.87,45.71,45.75,22084.0,45.78,45.87,45.71,45.75,22084.0
2018-10-11 12:00:00,45.68,45.82,45.62,45.62,7768.0,45.68,45.82,45.62,45.62,7768.0
2018-10-11 12:10:00,45.63,45.85,45.63,45.85,10454.0,45.63,45.85,45.63,45.85,10454.0
2018-10-11 12:20:00,45.91,46.1,45.91,45.95,17466.0,45.91,46.1,45.91,45.95,17466.0
2018-10-11 12:30:00,45.96,46.02,45.78,45.79,31506.0,45.96,46.02,45.78,45.79,31506.0
2018-10-11 12:40:00,45.82,45.94,45.78,45.78,15808.0,45.82,45.94,45.78,45.78,15808.0
2018-10-11 12:50:00,45.78,45.89,45.76,45.86,8615.0,45.78,45.89,45.76,45.86,8615.0
2018-10-11 13:00:00,45.86,45.86,45.67,45.68,9094.0,45.86,45.86,45.67,45.68,9094.0
2018-10-11 13:10:00,45.67,45.9,45.64,45.82,10162.0,45.67,45.9,45.64,45.82,10162.0
2018-10-11 13:20:00,45.83,45.9,45.75,45.78,10347.0,45.83,45.9,45.75,45.78,10347.0
2018-10-11 13:30:00,45.84,45.87,45.72,45.83,6910.0,45.84,45.87,45.72,45.83,6910.0
2018-10-11 13:40:00,45.84,45.89,45.7,45.73,6354.0,45.84,45.89,45.7,45.73,6354.0
2018-10-11 13:50:00,45.71,45.8,45.63,45.78,6453.0,45.71,45.8,45.63,45.78,6453.0
2018-10-11 14:00:00,45.79,45.8,45.66,45.69,12154.0,45.79,45.8,45.66,45.69,12154.0
2018-10-11 14:10:00,45.69,45.7,45.51,45.57,13376.0,45.69,45.7,45.51,45.57,13376.0
2018-10-11 14:20:00,45.56,45.67,45.55,45.58,16005.0,45.56,45.67,45.55,45.58,16005.0
2018-10-11 14:30:00,45.54,45.54,45.37,45.39,11700.0,45.54,45.54,45.37,45.39,11700.0
2018-10-11 14:40:00,45.4,45.45,45.07,45.38,42442.0,45.4,45.45,45.07,45.38,42442.0
2018-10-11 14:50:00,45.4,45.49,45.16,45.29,35261.0,45.4,45.49,45.16,45.29,35261.0
2018-10-11 15:00:00,45.29,45.52,45.27,45.33,30976.0,45.29,45.52,45.27,45.33,30976.0
2018-10-11 15:10:00,45.33,45.78,45.25,45.73,37502.0,45.33,45.78,45.25,45.73,37502.0
2018-10-11 15:20:00,45.71,45.81,45.6,45.61,25107.0,45.71,45.81,45.6,45.61,25107.0
2018-10-11 15:30:00,45.61,45.63,45.38,45.52,29929.0,45.61,45.63,45.38,45.52,29929.0
2018-10-11 15:40:00,45.5,45.5,45.31,45.35,61208.0,45.5,45.5,45.31,45.35,61208.0
2018-10-11 15:50:00,45.35,45.58,45.34,45.37,114628.0,45.35,45.58,45.34,45.37,114628.0
2018-10-12 09:30:00,46.06,46.36,45.6,45.71,43202.0,46.06,46.36,45.6,45.71,43202.0
2018-10-12 09:40:00,45.66,45.89,45.64,45.74,22468.0,45.66,45.89,45.64,45.74,22468.0
2018-10-12 09:50:00,45.76,45.77,45.52,45.61,19863.0,45.76,45.77,45.52,45.61,19863.0
2018-10-12 10:00:00,45.6,45.8,45.52,45.8,54833.0,45.6,45.8,45.52,45.8,54833.0
2018-10-12 10:10:00,45.76,45.76,45.42,45.42,35462.0,45.76,45.76,45.42,45.42,35462.0
2018-10-12 10:20:00,45.41,45.42,45.18,45.18,14215.0,45.41,45.42,45.18,45.18,14215.0
2018-10-12 10:30:00,45.21,45.46,45.18,45.36,19093.0,45.21,45.46,45.18,45.36,19093.0
2018-10-12 10:40:00,45.41,45.42,45.19,45.23,30044.0,45.41,45.42,45.19,45.23,30044.0
2018-10-12 10:50:00,45.22,45.32,45.18,45.21,15286.0,45.22,45.32,45.18,45.21,15286.0
2018-10-12 11:00:00,45.22,45.34,45.12,45.33,18522.0,45.22,45.34,45.12,45.33,18522.0
2018-10-12 11:10:00,45.31,45.38,45.22,45.25,22322.0,45.31,45.38,45.22,45.25,22322.0
2018-10-12 11:20:00,45.26,45.29,45.2,45.26,8422.0,45.26,45.29,45.2,45.26,8422.0
2018-10-12 11:30:00,45.23,45.35,45.23,45.26,10399.0,45.23,45.35,45.23,45.26,10399.0
2018-10-12 11:40:00,45.25,45.26,45.07,45.24,13204.0,45.25,45.26,45.07,45.24,13204.0
2018-10-12 11:50:00,45.21,45.27,45.16,45.16,16433.0,45.21,45.27,45.16,45.16,16433.0
2018-10-12 12:00:00,45.13,45.14,44.88,44.99,31477.0,45.13,45.14,44.88,44.99,31477.0
2018-10-12 12:10:00,45.0,45.06,44.93,44.94,10041.0,45.0,45.06,44.93,44.94,10041.0
2018-10-12 12:20:00,44.92,45.04,44.91,44.94,18173.0,44.92,45.04,44.91,44.94,18173.0
2018-10-12 12:30:00,44.94,45.01,44.8,44.84,12140.0,44.94,45.01,44.8,44.84,12140.0
2018-10-12 12:40:00,44.84,44.84,44.75,44.75,13573.0,44.84,44.84,44.75,44.75,13573.0
2018-10-12 12:50:00,44.75,45.0,44.72,45.0,14184.0,44.75,45.0,44.72,45.0,14184.0
2018-10-12 13:00:00,44.97,45.12,44.91,45.04,13513.0,44.97,45.12,44.91,45.04,13513.0
2018-10-12 13:10:00,45.06,45.06,44.83,44.85,20311.0,45.06,45.06,44.83,44.85,20311.0
2018-10-12 13:20:00,44.85,45.11,44.84,45.0,13424.0,44.85,45.11,44.84,45.0,13424.0
2018-10-12 13:30:00,44.98,45.01,44.81,44.95,20778.0,44.98,45.01,44.81,44.95,20778.0
2018-10-12 13:40:00,44.98,45.15,44.93,45.07,12611.0,44.98,45.15,44.93,45.07,12611.0
2018-10-12 13:50:00,45.0,45.11,44.96,45.09,13247.0,45.0,45.11,44.96,45.09,13247.0
2018-10-12 14:00:00,45.08,45.09,45.0,45.01,17259.0,45.08,45.09,45.0,45.01,17259.0
2018-10-12 14:10:00,45.0,45.06,44.9,45.06,16973.0,45.0,45.06,44.9,45.06,16973.0
2018-10-12 14:20:00,45.09,45.21,45.01,45.21,14607.0,45.09,45.21,45.01,45.21,14607.0
2018-10-12 14:30:00,45.2,45.2,45.1,45.18,11740.0,45.2,45.2,45.1,45.18,11740.0
2018-10-12 14:40:00,45.18,45.32,45.18,45.32,16890.0,45.18,45.32,45.18,45.32,16890.0
2018-10-12 14:50:00,45.32,45.49,45.32,45.41,40644.0,45.32,45.49,45.32,45.41,40644.0
2018-10-12 15:00:00,45.41,45.5,45.3,45.5,13331.0,45.41,45.5,45.3,45.5,13331.0
2018-10-12 15:10:00,45.49,45.54,45.36,45.43,11722.0,45.49,45.54,45.36,45.43,11722.0
2018-10-12 15:20:00,45.44,45.59,45.41,45.53,17600.0,45.44,45.59,45.41,45.53,17600.0
2018-10-12 15:30:00,45.56,45.57,45.46,45.47,25512.0,45.56,45.57,45.46,45.47,25512.0
2018-10-12 15:40:00,45.49,45.64,45.49,45.6,51141.0,45.49,45.64,45.49,45.6,51141.0
2018-10-12 15:50:00,45.61,45.68,45.52,45.52,89555.0,45.61,45.68,45.52,45.52,89555.0
2018-10-15 09:30:00,45.34,45.68,45.2,45.64,32514.0,45.34,45.68,45.2,45.64,32514.0
2018-10-15 09:40:00,45.65,45.71,45.49,45.54,9284.0,45.65,45.71,45.49,45.54,9284.0
2018-10-15 09:50:00,45.56,45.72,45.5,45.64,7985.0,45.56,45.72,45.5,45.64,7985.0
2018-10-15 10:00:00,45.64,45.68,45.46,45.49,11440.0,45.64,45.68,45.46,45.49,11440.0
2018-10-15 10:10:00,45.49,45.49,45.3,45.34,11014.0,45.49,45.49,45.3,45.34,11014.0
2018-10-15 10:20:00,45.33,45.64,45.33,45.61,15691.0,45.33,45.64,45.33,45.61,15691.0
2018-10-15 10:30:00,45.58,45.68,45.55,45.6,7441.0,45.58,45.68,45.55,45.6,7441.0
2018-10-15 10:40:00,45.58,45.58,45.39,45.46,7290.0,45.58,45.58,45.39,45.46,7290.0
2018-10-15 10:50:00,45.48,45.54,45.41,45.51,11220.0,45.48,45.54,45.41,45.51,11220.0
2018-10-15 11:00:00,45.5,45.63,45.5,45.62,12581.0,45.5,45.63,45.5,45.62,12581.0
2018-10-15 11:10:00,45.6,45.63,45.57,45.58,11303.0,45.6,45.63,45.57,45.58,11303.0
2018-10-15 11:20:00,45.6,45.84,45.6,45.77,9423.0,45.6,45.84,45.6,45.77,9423.0
2018-10-15 11:30:00,45.78,45.81,45.69,45.77,8018.0,45.78,45.81,45.69,45.77,8018.0
2018-10-15 11:40:00,45.77,45.93,45.76,45.88,7417.0,45.77,45.93,45.76,45.88,7417.0
2018-10-15 11:50:00,45.87,45.88,45.78,45.84,7800.0,45.87,45.88,45.78,45.84,7800.0
2018-10-15 12:00:00,45.82,45.89,45.75,45.84,8008.0,45.82,45.89,45.75,45.84,8008.0
2018-10-15 12:10:00,45.84,45.97,45.81,45.96,6729.0,45.84,45.97,45.81,45.96,6729.0
2018-10-15 12:20:00,45.95,46.16,45.94,46.13,13514.0,45.95,46.16,45.94,46.13,13514.0
2018-10-15 12:30:00,46.08,46.22,46.04,46.04,19425.0,46.08,46.22,46.04,46.04,19425.0
2018-10-15 12:40:00,46.04,46.15,45.92,46.15,10471.0,46.04,46.15,45.92,46.15,10471.0
2018-10-15 12:50:00,46.16,46.17,46.08,46.08,8100.0,46.16,46.17,46.08,46.08,8100.0
2018-10-15 13:00:00,46.08,46.26,46.08,46.17,5286.0,46.08,46.26,46.08,46.17,5286.0
2018-10-15 13:10:00,46.16,46.18,46.09,46.09,4500.0,46.16,46.18,46.09,46.09,4500.0
2018-10-15 13:20:00,46.09,46.11,46.03,46.11,5450.0,46.09,46.11,46.03,46.11,5450.0
2018-10-15 13:30:00,46.11,46.16,46.03,46.16,10553.0,46.11,46.16,46.03,46.16,10553.0
2018-10-15 13:40:00,46.13,46.28,46.13,46.28,9368.0,46.13,46.28,46.13,46.28,9368.0
2018-10-15 13:50:00,46.27,46.33,46.16,46.3,9990.0,46.27,46.33,46.16,46.3,9990.0
2018-10-15 14:00:00,46.32,46.32,46.2,46.2,12157.0,46.32,46.32,46.2,46.2,12157.0
2018-10-15 14:10:00,46.22,46.24,46.14,46.23,10900.0,46.22,46.24,46.14,46.23,10900.0
2018-10-15 14:20:00,46.21,46.29,46.16,46.16,8447.0,46.21,46.29,46.16,46.16,8447.0
2018-10-15 14:30:00,46.15,46.2,46.09,46.2,7144.0,46.15,46.2,46.09,46.2,7144.0
2018-10-15 14:40:00,46.21,46.28,46.18,46.27,10540.0,46.21,46.28,46.18,46.27,10540.0
2018-10-15 14:50:00,46.28,46.38,46.27,46.31,13491.0,46.28,46.38,46.27,46.31,13491.0
2018-10-15 15:00:00,46.31,46.46,46.3,46.36,26763.0,46.31,46.46,46.3,46.36,26763.0
2018-10-15 15:10:00,46.34,46.35,46.27,46.33,12239.0,46.34,46.35,46.27,46.33,12239.0
2018-10-15 15:20:00,46.33,46.34,46.2,46.2,17189.0,46.33,46.34,46.2,46.2,17189.0
2018-10-15 15:30:00,46.19,46.21,46.09,46.14,28810.0,46.19,46.21,46.09,46.14,28810.0
2018-10-15 15:40:00,46.13,46.31,46.12,46.26,40477.0,46.13,46.31,46.12,46.26,40477.0
2018-10-15 15:50:00,46.23,46.29,46.12,46.12,63874.0,46.23,46.29,46.12,46.12,63874.0
2018-10-16 09:30:00,46.38,46.81,46.31,46.66,23609.0,46.38,46.81,46.31,46.66,23609.0
2018-10-16 09:40:00,46.73,46.93,46.66,46.78,17215.0,46.73,46.93,46.66,46.78,17215.0
2018-10-16 09:50:00,46.75,46.93,46.63,46.93,7380.0,46.75,46.93,46.63,46.93,7380.0
2018-10-16 10:00:00,46.89,47.18,46.89,46.95,50165.0,46.89,47.18,46.89,46.95,50165.0
2018-10-16 10:10:00,46.99,47.08,46.85,47.03,8567.0,46.99,47.08,46.85,47.03,8567.0
2018-10-16 10:20:00,47.08,47.12,46.93,46.94,7050.0,47.08,47.12,46.93,46.94,7050.0
2018-10-16 10:30:00,46.94,47.11,46.89,47.11,28691.0,46.94,47.11,46.89,47.11,28691.0
2018-10-16 10:40:00,47.09,47.4,47.09,47.39,44265.0,47.09,47.4,47.09,47.39,44265.0
2018-10-16 10:50:00,47.36,47.48,47.33,47.46,13009.0,47.36,47.48,47.33,47.46,13009.0
2018-10-16 11:00:00,47.47,47.47,46.99,47.07,25301.0,47.47,47.47,46.99,47.07,25301.0
2018-10-16 11:10:00,47.05,47.37,47.05,47.34,15417.0,47.05,47.37,47.05,47.34,15417.0
2018-10-16 11:20:00,47.34,47.34,47.24,47.3,9615.0,47.34,47.34,47.24,47.3,9615.0
2018-10-16 11:30:00,47.28,47.43,47.25,47.29,8683.0,47.28,47.43,47.25,47.29,8683.0
2018-10-16 11:40:00,47.3,47.33,47.13,47.18,9592.0,47.3,47.33,47.13,47.18,9592.0
2018-10-16 11:50:00,47.21,47.33,47.19,47.31,4739.0,47.21,47.33,47.19,47.31,4739.0
2018-10-16 12:00:00,47.3,47.37,47.29,47.35,2962.0,47.3,47.37,47.29,47.35,2962.0
2018-10-16 12:10:00,47.33,47.33,47.24,47.31,7610.0,47.33,47.33,47.24,47.31,7610.0
2018-10-16 12:20:00,47.31,47.44,47.3,47.43,6096.0,47.31,47.44,47.3,47.43,6096.0
2018-10-16 12:30:00,47.45,47.5,47.4,47.42,12795.0,47.45,47.5,47.4,47.42,12795.0
2018-10-16 12:40:00,47.41,47.42,47.3,47.39,25444.0,47.41,47.42,47.3,47.39,25444.0
2018-10-16 12:50:00,47.39,47.41,47.35,47.41,5108.0,47.39,47.41,47.35,47.41,5108.0
2018-10-16 13:00:00,47.38,47.4,47.27,47.27,4150.0,47.38,47.4,47.27,47.27,4150.0
2018-10-16 13:10:00,47.26,47.34,47.23,47.28,9111.0,47.26,47.34,47.23,47.28,9111.0
2018-10-16 13:20:00,47.19,47.34,47.19,47.28,5105.0,47.19,47.34,47.19,47.28,5105.0
2018-10-16 13:30:00,47.3,47.41,47.26,47.41,23423.0,47.3,47.41,47.26,47.41,23423.0
2018-10-16 13:40:00,47.42,47.56,47.4,47.5,13142.0,47.42,47.56,47.4,47.5,13142.0
2018-10-16 13:50:00,47.48,47.5,47.36,47.38,9930.0,47.48,47.5,47.36,47.38,9930.0
2018-10-16 14:00:00,47.42,47.56,47.42,47.56,15940.0,47.42,47.56,47.42,47.56,15940.0
2018-10-16 14:10:00,47.55,47.57,47.43,47.57,11187.0,47.55,47.57,47.43,47.57,11187.0
2018-10-16 14:20:00,47.54,47.61,47.49,47.49,14854.0,47.54,47.61,47.49,47.49,14854.0
2018-10-16 14:30:00,47.49,47.65,47.49,47.52,29609.0,47.49,47.65,47.49,47.52,29609.0
2018-10-16 14:40:00,47.53,47.63,47.49,47.6,5770.0,47.53,47.63,47.49,47.6,5770.0
2018-10-16 14:50:00,47.59,47.6,47.53,47.56,7702.0,47.59,47.6,47.53,47.56,7702.0
2018-10-16 15:00:00,47.56,47.56,47.41,47.51,14266.0,47.56,47.56,47.41,47.51,14266.0
2018-10-16 15:10:00,47.54,47.61,47.48,47.59,11861.0,47.54,47.61,47.48,47.59,11861.0
2018-10-16 15:20:00,47.59,47.61,47.52,47.57,19313.0,47.59,47.61,47.52,47.57,19313.0
2018-10-16 15:30:00,47.56,47.63,47.52,47.62,26272.0,47.56,47.63,47.52,47.62,26272.0
2018-10-16 15:40:00,47.62,47.7,47.57,47.68,82146.0,47.62,47.7,47.57,47.68,82146.0
2018-10-16 15:50:00,47.69,47.69,47.58,47.62,106621.0,47.69,47.69,47.58,47.62,106621.0
2018-10-17 09:30:00,47.72,48.0,47.5,47.62,18057.0,47.72,48.0,47.5,47.62,18057.0
2018-10-17 09:40:00,47.66,47.79,47.61,47.65,2840.0,47.66,47.79,47.61,47.65,2840.0
2018-10-17 09:50:00,47.59,47.72,47.38,47.49,10250.0,47.59,47.72,47.38,47.49,10250.0
2018-10-17 10:00:00,47.4,47.41,47.19,47.36,16576.0,47.4,47.41,47.19,47.36,16576.0
2018-10-17 10:10:00,47.39,47.49,47.07,47.12,20590.0,47.39,47.49,47.07,47.12,20590.0
2018-10-17 10:20:00,47.1,47.2,47.0,47.15,13369.0,47.1,47.2,47.0,47.15,13369.0
2018-10-17 10:30:00,47.11,47.12,46.71,46.76,67714.0,47.11,47.12,46.71,46.76,67714.0
2018-10-17 10:40:00,46.72,46.86,46.54,46.86,29732.0,46.72,46.86,46.54,46.86,29732.0
2018-10-17 10:50:00,46.76,46.9,46.72,46.78,11217.0,46.76,46.9,46.72,46.78,11217.0
2018-10-17 11:00:00,46.76,46.78,46.49,46.69,35583.0,46.76,46.78,46.49,46.69,35583.0
2018-10-17 11:10:00,46.68,46.69,46.49,46.61,36480.0,46.68,46.69,46.49,46.61,36480.0
2018-10-17 11:20:00,46.61,46.63,46.52,46.57,16611.0,46.61,46.63,46.52,46.57,16611.0
2018-10-17 11:30:00,46.61,46.67,46.56,46.59,14230.0,46.61,46.67,46.56,46.59,14230.0
2018-10-17 11:40:00,46.64,46.88,46.62,46.75,8793.0,46.64,46.88,46.62,46.75,8793.0
2018-10-17 11:50:00,46.76,46.8,46.64,46.8,10072.0,46.76,46.8,46.64,46.8,10072.0
2018-10-17 12:00:00,46.76,46.87,46.72,46.85,3847.0,46.76,46.87,46.72,46.85,3847.0
2018-10-17 12:10:00,46.87,47.02,46.81,46.95,10828.0,46.87,47.02,46.81,46.95,10828.0
2018-10-17 12:20:00,47.01,47.01,46.78,46.81,9588.0,47.01,47.01,46.78,46.81,9588.0
2018-10-17 12:30:00,46.78,46.94,46.78,46.9,7336.0,46.78,46.94,46.78,46.9,7336.0
2018-10-17 12:40:00,46.95,46.95,46.71,46.71,7659.0,46.95,46.95,46.71,46.71,7659.0
2018-10-17 12:50:00,46.7,46.89,46.7,46.89,7385.0,46.7,46.89,46.7,46.89,7385.0
2018-10-17 13:00:00,46.89,46.97,46.78,46.9,7450.0,46.89,46.97,46.78,46.9,7450.0
2018-10-17 13:10:00,46.9,47.03,46.88,47.0,5581.0,46.9,47.03,46.88,47.0,5581.0
2018-10-17 13:20:00,47.02,47.04,46.96,46.96,5545.0,47.02,47.04,46.96,46.96,5545.0
2018-10-17 13:30:00,46.98,47.1,46.92,47.06,10871.0,46.98,47.1,46.92,47.06,10871.0
2018-10-17 13:40:00,47.06,47.09,47.02,47.06,4024.0,47.06,47.09,47.02,47.06,4024.0
2018-10-17 13:50:00,47.04,47.22,47.02,47.21,10228.0,47.04,47.22,47.02,47.21,10228.0
2018-10-17 14:00:00,47.19,47.35,47.09,47.33,16612.0,47.19,47.35,47.09,47.33,16612.0
2018-10-17 14:10:00,47.33,47.33,47.2,47.27,21539.0,47.33,47.33,47.2,47.27,21539.0
2018-10-17 14:20:00,47.23,47.25,46.96,47.0,16143.0,47.23,47.25,46.96,47.0,16143.0
2018-10-17 14:30:00,47.09,47.14,47.0,47.06,7556.0,47.09,47.14,47.0,47.06,7556.0
2018-10-17 14:40:00,47.09,47.2,47.07,47.14,9955.0,47.09,47.2,47.07,47.14,9955.0
2018-10-17 14:50:00,47.14,47.23,47.07,47.2,7279.0,47.14,47.23,47.07,47.2,7279.0
2018-10-17 15:00:00,47.19,47.35,47.19,47.35,15935.0,47.19,47.35,47.19,47.35,15935.0
2018-10-17 15:10:00,47.34,47.34,47.19,47.26,9532.0,47.34,47.34,47.19,47.26,9532.0
2018-10-17 15:20:00,47.28,47.4,47.25,47.36,11689.0,47.28,47.4,47.25,47.36,11689.0
2018-10-17 15:30:00,47.36,47.38,47.16,47.3,15402.0,47.36,47.38,47.16,47.3,15402.0
2018-10-17 15:40:00,47.27,47.29,47.11,47.24,21270.0,47.27,47.29,47.11,47.24,21270.0
2018-10-17 15:50:00,47.23,47.31,47.22,47.22,56056.0,47.23,47.31,47.22,47.22,56056.0
2018-10-18 09:30:00,47.26,47.39,46.71,46.83,8430.0,47.26,47.39,46.71,46.83,8430.0
2018-10-18 09:40:00,46.8,46.93,46.75,46.9,8544.0,46.8,46.93,46.75,46.9,8544.0
2018-10-18 09:50:00,46.99,47.23,46.91,47.04,13297.0,46.99,47.23,46.91,47.04,13297.0
2018-10-18 10:00:00,46.97,47.04,46.82,46.96,17066.0,46.97,47.04,46.82,46.96,17066.0
2018-10-18 10:10:00,46.94,47.1,46.89,47.03,15795.0,46.94,47.1,46.89,47.03,15795.0
2018-10-18 10:20:00,47.0,47.21,46.99,47.21,7974.0,47.0,47.21,46.99,47.21,7974.0
2018-10-18 10:30:00,47.18,47.35,47.17,47.28,10042.0,47.18,47.35,47.17,47.28,10042.0
2018-10-18 10:40:00,47.29,47.34,47.2,47.22,5540.0,47.29,47.34,47.2,47.22,5540.0
2018-10-18 10:50:00,47.2,47.38,47.17,47.35,11357.0,47.2,47.38,47.17,47.35,11357.0
2018-10-18 11:00:00,47.35,47.43,47.28,47.39,18479.0,47.35,47.43,47.28,47.39,18479.0
2018-10-18 11:10:00,47.4,47.49,47.39,47.46,16103.0,47.4,47.49,47.39,47.46,16103.0
2018-10-18 11:20:00,47.44,47.44,47.3,47.31,19388.0,47.44,47.44,47.3,47.31,19388.0
2018-10-18 11:30:00,47.29,47.31,47.17,47.27,52204.0,47.29,47.31,47.17,47.27,52204.0
2018-10-18 11:40:00,47.25,47.27,47.06,47.08,13299.0,47.25,47.27,47.06,47.08,13299.0
2018-10-18 11:50:00,47.07,47.15,47.04,47.06,9500.0,47.07,47.15,47.04,47.06,9500.0
2018-10-18 12:00:00,47.07,47.12,47.02,47.09,7628.0,47.07,47.12,47.02,47.09,7628.0
2018-10-18 12:10:00,47.06,47.06,46.88,46.89,5249.0,47.06,47.06,46.88,46.89,5249.0
2018-10-18 12:20:00,46.9,47.17,46.9,47.16,24300.0,46.9,47.17,46.9,47.16,24300.0
2018-10-18 12:30:00,47.12,47.24,47.08,47.12,17505.0,47.12,47.24,47.08,47.12,17505.0
2018-10-18 12:40:00,47.16,47.22,46.96,46.96,6796.0,47.16,47.22,46.96,46.96,6796.0
2018-10-18 12:50:00,47.0,47.02,46.88,46.88,8781.0,47.0,47.02,46.88,46.88,8781.0
2018-10-18 13:00:00,46.88,46.92,46.8,46.88,7180.0,46.88,46.92,46.8,46.88,7180.0
2018-10-18 13:10:00,46.88,46.88,46.67,46.7,12269.0,46.88,46.88,46.67,46.7,12269.0
2018-10-18 13:20:00,46.69,46.75,46.65,46.7,8215.0,46.69,46.75,46.65,46.7,8215.0
2018-10-18 13:30:00,46.71,46.74,46.59,46.69,16811.0,46.71,46.74,46.59,46.69,16811.0
2018-10-18 13:40:00,46.58,46.69,46.53,46.6,6699.0,46.58,46.69,46.53,46.6,6699.0
2018-10-18 13:50:00,46.64,46.64,46.53,46.63,5247.0,46.64,46.64,46.53,46.63,5247.0
2018-10-18 14:00:00,46.61,46.81,46.59,46.74,8107.0,46.61,46.81,46.59,46.74,8107.0
2018-10-18 14:10:00,46.7,46.7,46.6,46.61,8524.0,46.7,46.7,46.6,46.61,8524.0
2018-10-18 14:20:00,46.55,46.72,46.55,46.65,8308.0,46.55,46.72,46.55,46.65,8308.0
2018-10-18 14:30:00,46.64,46.73,46.59,46.63,18817.0,46.64,46.73,46.59,46.63,18817.0
2018-10-18 14:40:00,46.65,46.84,46.65,46.8,8328.0,46.65,46.84,46.65,46.8,8328.0
2018-10-18 14:50:00,46.79,46.81,46.76,46.81,9196.0,46.79,46.81,46.76,46.81,9196.0
2018-10-18 15:00:00,46.79,46.81,46.69,46.7,15582.0,46.79,46.81,46.69,46.7,15582.0
2018-10-18 15:10:00,46.69,46.84,46.68,46.78,18038.0,46.69,46.84,46.68,46.78,18038.0
2018-10-18 15:20:00,46.78,46.86,46.76,46.8,37419.0,46.78,46.86,46.76,46.8,37419.0
2018-10-18 15:30:00,46.79,46.84,46.73,46.81,16888.0,46.79,46.84,46.73,46.81,16888.0
2018-10-18 15:40:00,46.83,46.85,46.76,46.78,22777.0,46.83,46.85,46.76,46.78,22777.0
2018-10-18 15:50:00,46.77,46.77,46.67,46.71,50489.0,46.77,46.77,46.67,46.71,50489.0
2018-10-19 09:30:00,46.98,47.14,46.62,47.11,45926.0,46.98,47.14,46.62,47.11,45926.0
2018-10-19 09:40:00,47.08,47.21,47.03,47.16,7774.0,47.08,47.21,47.03,47.16,7774.0
2018-10-19 09:50:00,47.14,47.35,47.12,47.18,24997.0,47.14,47.35,47.12,47.18,24997.0
2018-10-19 10:00:00,47.15,47.26,47.09,47.17,17934.0,47.15,47.26,47.09,47.17,17934.0
2018-10-19 10:10:00,47.15,47.15,46.97,47.04,10078.0,47.15,47.15,46.97,47.04,10078.0
2018-10-19 10:20:00,47.03,47.03,46.78,46.78,5975.0,47.03,47.03,46.78,46.78,5975.0
2018-10-19 10:30:00,46.79,46.91,46.76,46.8,9098.0,46.79,46.91,46.76,46.8,9098.0
2018-10-19 10:40:00,46.85,46.88,46.64,46.77,11183.0,46.85,46.88,46.64,46.77,11183.0
2018-10-19 10:50:00,46.81,46.88,46.78,46.82,3355.0,46.81,46.88,46.78,46.82,3355.0
2018-10-19 11:00:00,46.8,46.84,46.66,46.73,10190.0,46.8,46.84,46.66,46.73,10190.0
2018-10-19 11:10:00,46.73,46.74,46.59,46.59,5690.0,46.73,46.74,46.59,46.59,5690.0
2018-10-19 11:20:00,46.53,46.54,46.28,46.31,25088.0,46.53,46.54,46.28,46.31,25088.0
2018-10-19 11:30:00,46.3,46.34,46.17,46.21,11945.0,46.3,46.34,46.17,46.21,11945.0
2018-10-19 11:40:00,46.2,46.26,46.15,46.19,11783.0,46.2,46.26,46.15,46.19,11783.0
2018-10-19 11:50:00,46.24,46.33,46.21,46.3,9951.0,46.24,46.33,46.21,46.3,9951.0
2018-10-19 12:00:00,46.35,46.36,46.19,46.19,8629.0,46.35,46.36,46.19,46.19,8629.0
2018-10-19 12:10:00,46.22,46.22,46.06,46.09,12273.0,46.22,46.22,46.06,46.09,12273.0
2018-10-19 12:20:00,46.08,46.1,45.9,46.0,25299.0,46.08,46.1,45.9,46.0,25299.0
2018-10-19 12:30:00,45.97,46.12,45.97,46.09,6530.0,45.97,46.12,45.97,46.09,6530.0
2018-10-19 12:40:00,46.07,46.2,46.02,46.16,11916.0,46.07,46.2,46.02,46.16,11916.0
2018-10-19 12:50:00,46.13,46.32,46.1,46.27,6282.0,46.13,46.32,46.1,46.27,6282.0
2018-10-19 13:00:00,46.21,46.25,46.07,46.09,5940.0,46.21,46.25,46.07,46.09,5940.0
2018-10-19 13:10:00,46.1,46.26,46.07,46.23,5638.0,46.1,46.26,46.07,46.23,5638.0
2018-10-19 13:20:00,46.19,46.22,46.14,46.17,13867.0,46.19,46.22,46.14,46.17,13867.0
2018-10-19 13:30:00,46.18,46.24,46.12,46.14,19940.0,46.18,46.24,46.12,46.14,19940.0
2018-10-19 13:40:00,46.14,46.2,46.09,46.2,8828.0,46.14,46.2,46.09,46.2,8828.0
2018-10-19 13:50:00,46.16,46.19,46.11,46.16,4800.0,46.16,46.19,46.11,46.16,4800.0
2018-10-19 14:00:00,46.17,46.2,46.08,46.15,25015.0,46.17,46.2,46.08,46.15,25015.0
2018-10-19 14:10:00,46.15,46.2,46.15,46.16,2800.0,46.15,46.2,46.15,46.16,2800.0
2018-10-19 14:20:00,46.22,46.46,46.19,46.45,10256.0,46.22,46.46,46.19,46.45,10256.0
2018-10-19 14:30:00,46.43,46.55,46.42,46.47,7510.0,46.43,46.55,46.42,46.47,7510.0
2018-10-19 14:40:00,46.47,46.51,46.37,46.5,10307.0,46.47,46.51,46.37,46.5,10307.0
2018-10-19 14:50:00,46.52,46.61,46.46,46.48,16493.0,46.52,46.61,46.46,46.48,16493.0
2018-10-19 15:00:00,46.48,46.5,46.34,46.37,10687.0,46.48,46.5,46.34,46.37,10687.0
2018-10-19 15:10:00,46.38,46.49,46.35,46.49,14689.0,46.38,46.49,46.35,46.49,14689.0
2018-10-19 15:20:00,46.48,46.65,46.42,46.63,14220.0,46.48,46.65,46.42,46.63,14220.0
2018-10-19 15:30:00,46.64,46.66,46.58,46.63,18514.0,46.64,46.66,46.58,46.63,18514.0
2018-10-19 15:40:00,46.61,46.63,46.56,46.61,22477.0,46.61,46.63,46.56,46.61,22477.0
2018-10-19 15:50:00,46.61,46.67,46.58,46.59,81135.0,46.61,46.67,46.58,46.59,81135.0
2018-10-22 09:30:00,46.6,46.73,45.87,45.91,39341.0,46.6,46.73,45.87,45.91,39341.0
2018-10-22 09:40:00,45.91,46.04,45.74,45.86,15440.0,45.91,46.04,45.74,45.86,15440.0
2018-10-22 09:50:00,45.85,45.93,45.7,45.85,19325.0,45.85,45.93,45.7,45.85,19325.0
2018-10-22 10:00:00,45.87,46.07,45.75,45.78,14523.0,45.87,46.07,45.75,45.78,14523.0
2018-10-22 10:10:00,45.8,45.92,45.67,45.76,14022.0,45.8,45.92,45.67,45.76,14022.0
2018-10-22 10:20:00,45.75,45.8,45.6,45.8,16901.0,45.75,45.8,45.6,45.8,16901.0
2018-10-22 10:30:00,45.82,45.93,45.74,45.74,9838.0,45.82,45.93,45.74,45.74,9838.0
2018-10-22 10:40:00,45.71,46.04,45.68,45.98,10749.0,45.71,46.04,45.68,45.98,10749.0
2018-10-22 10:50:00,45.98,46.0,45.8,45.84,9309.0,45.98,46.0,45.8,45.84,9309.0
2018-10-22 11:00:00,45.79,45.91,45.74,45.75,11604.0,45.79,45.91,45.74,45.75,11604.0
2018-10-22 11:10:00,45.71,45.71,45.6,45.66,13764.0,45.71,45.71,45.6,45.66,13764.0
2018-10-22 11:20:00,45.63,45.79,45.61,45.63,7826.0,45.63,45.79,45.61,45.63,7826.0
2018-10-22 11:30:00,45.64,45.66,45.5,45.51,11805.0,45.64,45.66,45.5,45.51,11805.0
2018-10-22 11:40:00,45.51,45.51,45.41,45.5,5870.0,45.51,45.51,45.41,45.5,5870.0
2018-10-22 11:50:00,45.46,45.47,45.3,45.31,7870.0,45.46,45.47,45.3,45.31,7870.0
2018-10-22 12:00:00,45.33,45.54,45.33,45.39,12830.0,45.33,45.54,45.33,45.39,12830.0
2018-10-22 12:10:00,45.39,45.4,45.23,45.24,13783.0,45.39,45.4,45.23,45.24,13783.0
2018-10-22 12:20:00,45.28,45.28,45.01,45.16,18307.0,45.28,45.28,45.01,45.16,18307.0
2018-10-22 12:30:00,45.19,45.33,45.19,45.33,12450.0,45.19,45.33,45.19,45.33,12450.0
2018-10-22 12:40:00,45.3,45.38,45.19,45.19,11800.0,45.3,45.38,45.19,45.19,11800.0
2018-10-22 12:50:00,45.19,45.27,45.18,45.21,6218.0,45.19,45.27,45.18,45.21,6218.0
2018-10-22 13:00:00,45.17,45.34,45.13,45.28,16401.0,45.17,45.34,45.13,45.28,16401.0
2018-10-22 13:10:00,45.29,45.37,45.21,45.31,10052.0,45.29,45.37,45.21,45.31,10052.0
2018-10-22 13:20:00,45.32,45.41,45.26,45.31,7975.0,45.32,45.41,45.26,45.31,7975.0
2018-10-22 13:30:00,45.28,45.5,45.28,45.44,7128.0,45.28,45.5,45.28,45.44,7128.0
2018-10-22 13:40:00,45.44,45.53,45.38,45.38,4003.0,45.44,45.53,45.38,45.38,4003.0
2018-10-22 13:50:00,45.35,45.46,45.35,45.44,10576.0,45.35,45.46,45.35,45.44,10576.0
2018-10-22 14:00:00,45.43,45.44,45.32,45.33,6936.0,45.43,45.44,45.32,45.33,6936.0
2018-10-22 14:10:00,45.36,45.4,45.3,45.35,8561.0,45.36,45.4,45.3,45.35,8561.0
2018-10-22 14:20:00,45.33,45.37,45.25,45.26,17882.0,45.33,45.37,45.25,45.26,17882.0
2018-10-22 14:30:00,45.25,45.36,45.24,45.35,9771.0,45.25,45.36,45.24,45.35,9771.0
2018-10-22 14:40:00,45.35,45.38,45.22,45.37,6919.0,45.35,45.38,45.22,45.37,6919.0
2018-10-22 14:50:00,45.38,45.44,45.32,45.42,10945.0,45.38,45.44,45.32,45.42,10945.0
2018-10-22 15:00:00,45.41,45.6,45.39,45.6,8558.0,45.41,45.6,45.39,45.6,8558.0
2018-10-22 15:10:00,45.63,45.65,45.5,45.51,16322.0,45.63,45.65,45.5,45.51,16322.0
2018-10-22 15:20:00,45.51,45.55,45.44,45.45,20610.0,45.51,45.55,45.44,45.45,20610.0
2018-10-22 15:30:00,45.45,45.53,45.41,45.41,28692.0,45.45,45.53,45.41,45.41,28692.0
2018-10-22 15:40:00,45.41,45.44,45.35,45.4,46594.0,45.41,45.44,45.35,45.4,46594.0
2018-10-22 15:50:00,45.4,45.43,45.33,45.35,55628.0,45.4,45.43,45.33,45.35,55628.0
2018-10-23 09:30:00,44.65,44.73,43.64,43.81,89141.0,44.65,44.73,43.64,43.81,89141.0
2018-10-23 09:40:00,43.94,44.1,43.64,44.09,30475.0,43.94,44.1,43.64,44.09,30475.0
2018-10-23 09:50:00,44.02,44.16,43.66,43.73,45179.0,44.02,44.16,43.66,43.73,45179.0
2018-10-23 10:00:00,43.71,43.79,43.33,43.51,53275.0,43.71,43.79,43.33,43.51,53275.0
2018-10-23 10:10:00,43.49,43.52,42.98,43.12,52321.0,43.49,43.52,42.98,43.12,52321.0
2018-10-23 10:20:00,43.11,43.36,42.95,43.32,32195.0,43.11,43.36,42.95,43.32,32195.0
2018-10-23 10:30:00,43.26,43.38,43.07,43.28,19076.0,43.26,43.38,43.07,43.28,19076.0
2018-10-23 10:40:00,43.29,43.39,43.24,43.39,15573.0,43.29,43.39,43.24,43.39,15573.0
2018-10-23 10:50:00,43.38,43.45,43.15,43.38,30918.0,43.38,43.45,43.15,43.38,30918.0
2018-10-23 11:00:00,43.37,43.65,43.32,43.6,24586.0,43.37,43.65,43.32,43.6,24586.0
2018-10-23 11:10:00,43.63,43.74,43.51,43.74,17052.0,43.63,43.74,43.51,43.74,17052.0
2018-10-23 11:20:00,43.72,44.0,43.72,43.88,20410.0,43.72,44.0,43.72,43.88,20410.0
2018-10-23 11:30:00,43.88,43.95,43.67,43.72,9965.0,43.88,43.95,43.67,43.72,9965.0
2018-10-23 11:40:00,43.71,43.82,43.69,43.8,8403.0,43.71,43.82,43.69,43.8,8403.0
2018-10-23 11:50:00,43.82,43.82,43.61,43.61,6981.0,43.82,43.82,43.61,43.61,6981.0
2018-10-23 12:00:00,43.6,43.83,43.58,43.83,7900.0,43.6,43.83,43.58,43.83,7900.0
2018-10-23 12:10:00,43.84,43.93,43.78,43.93,7200.0,43.84,43.93,43.78,43.93,7200.0
2018-10-23 12:20:00,43.93,44.03,43.89,43.99,10617.0,43.93,44.03,43.89,43.99,10617.0
2018-10-23 12:30:00,43.99,44.15,43.99,44.14,9180.0,43.99,44.15,43.99,44.14,9180.0
2018-10-23 12:40:00,44.11,44.14,44.04,44.08,7650.0,44.11,44.14,44.04,44.08,7650.0
2018-10-23 12:50:00,44.06,44.16,43.85,43.86,17486.0,44.06,44.16,43.85,43.86,17486.0
2018-10-23 13:00:00,43.85,44.08,43.85,44.08,13043.0,43.85,44.08,43.85,44.08,13043.0
2018-10-23 13:10:00,44.08,44.1,43.89,43.95,12207.0,44.08,44.1,43.89,43.95,12207.0
2018-10-23 13:20:00,43.86,44.03,43.84,43.88,10268.0,43.86,44.03,43.84,43.88,10268.0
2018-10-23 13:30:00,43.94,43.97,43.77,43.79,9135.0,43.94,43.97,43.77,43.79,9135.0
2018-10-23 13:40:00,43.76,43.84,43.73,43.77,7658.0,43.76,43.84,43.73,43.77,7658.0
2018-10-23 13:50:00,43.76,43.9,43.71,43.74,22367.0,43.76,43.9,43.71,43.74,22367.0
2018-10-23 14:00:00,43.73,44.05,43.73,44.05,18261.0,43.73,44.05,43.73,44.05,18261.0
2018-10-23 14:10:00,44.03,44.27,44.03,44.26,16627.0,44.03,44.27,44.03,44.26,16627.0
2018-10-23 14:20:00,44.27,44.38,44.15,44.32,28459.0,44.27,44.38,44.15,44.32,28459.0
2018-10-23 14:30:00,44.34,44.72,44.33,44.72,102112.0,44.34,44.72,44.33,44.72,102112.0
2018-10-23 14:40:00,44.69,44.69,44.29,44.35,50817.0,44.69,44.69,44.29,44.35,50817.0
2018-10-23 14:50:00,44.34,44.55,44.34,44.54,20524.0,44.34,44.55,44.34,44.54,20524.0
2018-10-23 15:00:00,44.54,44.63,44.42,44.49,17502.0,44.54,44.63,44.42,44.49,17502.0
2018-10-23 15:10:00,44.47,44.62,44.45,44.55,19965.0,44.47,44.62,44.45,44.55,19965.0
2018-10-23 15:20:00,44.56,44.84,44.56,44.68,50816.0,44.56,44.84,44.56,44.68,50816.0
2018-10-23 15:30:00,44.67,44.68,44.44,44.46,33841.0,44.67,44.68,44.44,44.46,33841.0
2018-10-23 15:40:00,44.45,44.5,44.33,44.37,32791.0,44.45,44.5,44.33,44.37,32791.0
2018-10-23 15:50:00,44.34,44.36,44.16,44.19,92110.0,44.34,44.36,44.16,44.19,92110.0
2018-10-24 09:30:00,44.36,44.87,44.22,44.22,28232.0,44.36,44.87,44.22,44.22,28232.0
2018-10-24 09:40:00,44.23,44.4,44.15,44.25,7012.0,44.23,44.4,44.15,44.25,7012.0
2018-10-24 09:50:00,44.25,44.39,44.11,44.25,18351.0,44.25,44.39,44.11,44.25,18351.0
2018-10-24 10:00:00,44.31,44.36,44.09,44.36,14627.0,44.31,44.36,44.09,44.36,14627.0
2018-10-24 10:10:00,44.37,44.46,44.18,44.2,30698.0,44.37,44.46,44.18,44.2,30698.0
2018-10-24 10:20:00,44.21,44.21,43.93,43.94,9798.0,44.21,44.21,43.93,43.94,9798.0
2018-10-24 10:30:00,43.93,44.21,43.9,43.99,20463.0,43.93,44.21,43.9,43.99,20463.0
2018-10-24 10:40:00,43.98,44.05,43.91,44.04,8175.0,43.98,44.05,43.91,44.04,8175.0
2018-10-24 10:50:00,44.04,44.36,44.0,44.27,20586.0,44.04,44.36,44.0,44.27,20586.0
2018-10-24 11:00:00,44.27,44.29,44.03,44.04,19887.0,44.27,44.29,44.03,44.04,19887.0
2018-10-24 11:10:00,44.05,44.2,44.02,44.02,11425.0,44.05,44.2,44.02,44.02,11425.0
2018-10-24 11:20:00,43.97,44.0,43.66,43.69,11605.0,43.97,44.0,43.66,43.69,11605.0
2018-10-24 11:30:00,43.64,43.7,43.59,43.62,14315.0,43.64,43.7,43.59,43.62,14315.0
2018-10-24 11:40:00,43.66,43.92,43.57,43.92,13268.0,43.66,43.92,43.57,43.92,13268.0
2018-10-24 11:50:00,43.84,44.28,43.84,44.08,27358.0,43.84,44.28,43.84,44.08,27358.0
2018-10-24 12:00:00,44.11,44.12,43.98,43.98,7280.0,44.11,44.12,43.98,43.98,7280.0
2018-10-24 12:10:00,43.97,44.0,43.8,43.8,7441.0,43.97,44.0,43.8,43.8,7441.0
2018-10-24 12:20:00,43.77,43.81,43.75,43.79,12646.0,43.77,43.81,43.75,43.79,12646.0
2018-10-24 12:30:00,43.8,43.83,43.54,43.59,24561.0,43.8,43.83,43.54,43.59,24561.0
2018-10-24 12:40:00,43.6,43.64,43.51,43.6,10914.0,43.6,43.64,43.51,43.6,10914.0
2018-10-24 12:50:00,43.6,43.77,43.55,43.77,21931.0,43.6,43.77,43.55,43.77,21931.0
2018-10-24 13:00:00,43.72,43.73,43.51,43.56,30109.0,43.72,43.73,43.51,43.56,30109.0
2018-10-24 13:10:00,43.56,43.63,43.43,43.63,15927.0,43.56,43.63,43.43,43.63,15927.0
2018-10-24 13:20:00,43.59,43.61,43.46,43.51,8436.0,43.59,43.61,43.46,43.51,8436.0
2018-10-24 13:30:00,43.53,43.63,43.46,43.49,12828.0,43.53,43.63,43.46,43.49,12828.0
2018-10-24 13:40:00,43.51,43.56,43.44,43.56,18538.0,43.51,43.56,43.44,43.56,18538.0
2018-10-24 13:50:00,43.53,43.61,43.41,43.45,11529.0,43.53,43.61,43.41,43.45,11529.0
2018-10-24 14:00:00,43.45,43.48,43.32,43.35,23034.0,43.45,43.48,43.32,43.35,23034.0
2018-10-24 14:10:00,43.34,43.39,43.23,43.28,22763.0,43.34,43.39,43.23,43.28,22763.0
2018-10-24 14:20:00,43.27,43.39,43.15,43.27,45705.0,43.27,43.39,43.15,43.27,45705.0
2018-10-24 14:30:00,43.3,43.4,43.26,43.28,19301.0,43.3,43.4,43.26,43.28,19301.0
2018-10-24 14:40:00,43.27,43.38,43.16,43.16,20593.0,43.27,43.38,43.16,43.16,20593.0
2018-10-24 14:50:00,43.15,43.16,43.0,43.1,34287.0,43.15,43.16,43.0,43.1,34287.0
2018-10-24 15:00:00,43.05,43.06,42.92,42.99,23546.0,43.05,43.06,42.92,42.99,23546.0
2018-10-24 15:10:00,42.99,43.05,42.96,42.96,22752.0,42.99,43.05,42.96,42.96,22752.0
2018-10-24 15:20:00,42.95,42.95,42.72,42.74,29302.0,42.95,42.95,42.72,42.74,29302.0
2018-10-24 15:30:00,42.74,42.78,42.66,42.77,31556.0,42.74,42.78,42.66,42.77,31556.0
2018-10-24 15:40:00,42.75,42.86,42.65,42.68,91857.0,42.75,42.86,42.65,42.68,91857.0
2018-10-24 15:50:00,42.66,42.76,42.4,42.43,156113.0,42.66,42.76,42.4,42.43,156113.0
2018-10-25 09:30:00,43.29,43.81,43.01,43.47,65388.0,43.29,43.81,43.01,43.47,65388.0
2018-10-25 09:40:00,43.37,43.42,42.92,43.15,48444.0,43.37,43.42,42.92,43.15,48444.0
2018-10-25 09:50:00,43.06,43.17,42.72,42.84,17538.0,43.06,43.17,42.72,42.84,17538.0
2018-10-25 10:00:00,42.78,42.88,42.49,42.5,27289.0,42.78,42.88,42.49,42.5,27289.0
2018-10-25 10:10:00,42.47,42.59,42.33,42.34,30305.0,42.47,42.59,42.33,42.34,30305.0
2018-10-25 10:20:00,42.36,42.41,42.17,42.41,25578.0,42.36,42.41,42.17,42.41,25578.0
2018-10-25 10:30:00,42.43,42.52,42.32,42.51,25474.0,42.43,42.52,42.32,42.51,25474.0
2018-10-25 10:40:00,42.53,42.7,42.53,42.59,29457.0,42.53,42.7,42.53,42.59,29457.0
2018-10-25 10:50:00,42.6,42.98,42.6,42.88,28280.0,42.6,42.98,42.6,42.88,28280.0
2018-10-25 11:00:00,42.9,42.91,42.42,42.43,24951.0,42.9,42.91,42.42,42.43,24951.0
2018-10-25 11:10:00,42.43,42.5,42.27,42.36,54918.0,42.43,42.5,42.27,42.36,54918.0
2018-10-25 11:20:00,42.37,42.71,42.36,42.71,23096.0,42.37,42.71,42.36,42.71,23096.0
2018-10-25 11:30:00,42.72,42.81,42.65,42.7,18046.0,42.72,42.81,42.65,42.7,18046.0
2018-10-25 11:40:00,42.68,42.71,42.47,42.54,24817.0,42.68,42.71,42.47,42.54,24817.0
2018-10-25 11:50:00,42.57,42.7,42.56,42.58,24128.0,42.57,42.7,42.56,42.58,24128.0
2018-10-25 12:00:00,42.58,42.88,42.56,42.88,21302.0,42.58,42.88,42.56,42.88,21302.0
2018-10-25 12:10:00,42.87,42.9,42.57,42.6,19097.0,42.87,42.9,42.57,42.6,19097.0
2018-10-25 12:20:00,42.6,42.63,42.41,42.43,17337.0,42.6,42.63,42.41,42.43,17337.0
2018-10-25 12:30:00,42.41,42.5,42.4,42.48,10799.0,42.41,42.5,42.4,42.48,10799.0
2018-10-25 12:40:00,42.49,42.53,42.44,42.45,14362.0,42.49,42.53,42.44,42.45,14362.0
2018-10-25 12:50:00,42.46,42.47,42.38,42.44,13285.0,42.46,42.47,42.38,42.44,13285.0
2018-10-25 13:00:00,42.44,42.48,42.33,42.36,28161.0,42.44,42.48,42.33,42.36,28161.0
2018-10-25 13:10:00,42.38,42.49,42.36,42.47,19874.0,42.38,42.49,42.36,42.47,19874.0
2018-10-25 13:20:00,42.5,42.9,42.49,42.9,33392.0,42.5,42.9,42.49,42.9,33392.0
2018-10-25 13:30:00,42.89,43.04,42.74,43.01,70646.0,42.89,43.04,42.74,43.01,70646.0
2018-10-25 13:40:00,43.01,43.56,42.99,43.5,92448.0,43.01,43.56,42.99,43.5,92448.0
2018-10-25 13:50:00,43.5,43.57,43.38,43.52,25029.0,43.5,43.57,43.38,43.52,25029.0
2018-10-25 14:00:00,43.51,43.69,43.36,43.69,31450.0,43.51,43.69,43.36,43.69,31450.0
2018-10-25 14:10:00,43.7,43.76,43.49,43.59,32477.0,43.7,43.76,43.49,43.59,32477.0
2018-10-25 14:20:00,43.61,43.66,43.49,43.61,26788.0,43.61,43.66,43.49,43.61,26788.0
2018-10-25 14:30:00,43.6,43.67,43.5,43.54,32986.0,43.6,43.67,43.5,43.54,32986.0
2018-10-25 14:40:00,43.54,43.74,43.53,43.73,44650.0,43.54,43.74,43.53,43.73,44650.0
2018-10-25 14:50:00,43.72,43.73,43.56,43.56,44274.0,43.72,43.73,43.56,43.56,44274.0
2018-10-25 15:00:00,43.57,43.77,43.56,43.61,81431.0,43.57,43.77,43.56,43.61,81431.0
2018-10-25 15:10:00,43.6,43.79,43.56,43.75,63204.0,43.6,43.79,43.56,43.75,63204.0
2018-10-25 15:20:00,43.75,43.76,43.54,43.7,58292.0,43.75,43.76,43.54,43.7,58292.0
2018-10-25 15:30:00,43.73,43.76,43.53,43.53,102652.0,43.73,43.76,43.53,43.53,102652.0
2018-10-25 15:40:00,43.54,43.59,43.35,43.39,122409.0,43.54,43.59,43.35,43.39,122409.0
2018-10-25 15:50:00,43.39,43.6,43.32,43.52,231332.0,43.39,43.6,43.32,43.52,231332.0
2018-10-26 09:30:00,40.75,42.71,40.51,42.46,309854.0,40.75,42.71,40.51,42.46,309854.0
2018-10-26 09:40:00,42.38,42.95,41.6,41.98,162105.0,42.38,42.95,41.6,41.98,162105.0
2018-10-26 09:50:00,41.98,41.98,40.56,40.88,190942.0,41.98,41.98,40.56,40.88,190942.0
2018-10-26 10:00:00,40.81,40.94,40.0,40.09,202419.0,40.81,40.94,40.0,40.09,202419.0
2018-10-26 10:10:00,40.08,40.59,39.88,40.1,180944.0,40.08,40.59,39.88,40.1,180944.0
2018-10-26 10:20:00,40.12,40.41,39.79,40.3,156294.0,40.12,40.41,39.79,40.3,156294.0
2018-10-26 10:30:00,40.3,40.56,39.96,40.02,117942.0,40.3,40.56,39.96,40.02,117942.0
2018-10-26 10:40:00,40.0,40.26,39.64,39.68,147555.0,40.0,40.26,39.64,39.68,147555.0
2018-10-26 10:50:00,39.64,39.95,39.27,39.3,153719.0,39.64,39.95,39.27,39.3,153719.0
2018-10-26 11:00:00,39.27,39.82,39.15,39.48,102473.0,39.27,39.82,39.15,39.48,102473.0
2018-10-26 11:10:00,39.48,39.58,39.27,39.49,78315.0,39.48,39.58,39.27,39.49,78315.0
2018-10-26 11:20:00,39.49,40.27,39.44,40.25,67892.0,39.49,40.27,39.44,40.25,67892.0
2018-10-26 11:30:00,40.25,40.95,40.14,40.87,108458.0,40.25,40.95,40.14,40.87,108458.0
2018-10-26 11:40:00,40.88,41.01,40.2,40.21,82888.0,40.88,41.01,40.2,40.21,82888.0
2018-10-26 11:50:00,40.21,40.56,40.21,40.34,37858.0,40.21,40.56,40.21,40.34,37858.0
2018-10-26 12:00:00,40.29,40.58,40.28,40.57,49700.0,40.29,40.58,40.28,40.57,49700.0
2018-10-26 12:10:00,40.56,40.57,40.41,40.49,51904.0,40.56,40.57,40.41,40.49,51904.0
2018-10-26 12:20:00,40.49,40.79,40.49,40.78,61815.0,40.49,40.79,40.49,40.78,61815.0
2018-10-26 12:30:00,40.77,41.2,40.76,41.2,62063.0,40.77,41.2,40.76,41.2,62063.0
2018-10-26 12:40:00,41.2,41.45,41.18,41.37,54480.0,41.2,41.45,41.18,41.37,54480.0
2018-10-26 12:50:00,41.36,41.4,41.05,41.09,58582.0,41.36,41.4,41.05,41.09,58582.0
2018-10-26 13:00:00,41.09,41.31,41.09,41.13,45198.0,41.09,41.31,41.09,41.13,45198.0
2018-10-26 13:10:00,41.12,41.65,41.11,41.62,63587.0,41.12,41.65,41.11,41.62,63587.0
2018-10-26 13:20:00,41.59,41.61,41.29,41.39,40212.0,41.59,41.61,41.29,41.39,40212.0
2018-10-26 13:30:00,41.37,41.4,41.0,41.01,55673.0,41.37,41.4,41.0,41.01,55673.0
2018-10-26 13:40:00,41.01,41.25,41.0,41.1,51036.0,41.01,41.25,41.0,41.1,51036.0
2018-10-26 13:50:00,41.08,41.22,40.98,41.18,50298.0,41.08,41.22,40.98,41.18,50298.0
2018-10-26 14:00:00,41.16,41.19,40.78,40.79,76067.0,41.16,41.19,40.78,40.79,76067.0
2018-10-26 14:10:00,40.79,40.87,40.73,40.73,82714.0,40.79,40.87,40.73,40.73,82714.0
2018-10-26 14:20:00,40.73,40.86,40.31,40.31,76241.0,40.73,40.86,40.31,40.31,76241.0
2018-10-26 14:30:00,40.3,40.31,40.02,40.14,82561.0,40.3,40.31,40.02,40.14,82561.0
2018-10-26 14:40:00,40.14,40.22,39.84,39.85,54175.0,40.14,40.22,39.84,39.85,54175.0
2018-10-26 14:50:00,39.84,39.91,39.8,39.91,107699.0,39.84,39.91,39.8,39.91,107699.0
2018-10-26 15:00:00,39.91,40.03,39.9,39.95,90561.0,39.91,40.03,39.9,39.95,90561.0
2018-10-26 15:10:00,39.96,39.96,39.62,39.79,141285.0,39.96,39.96,39.62,39.79,141285.0
2018-10-26 15:20:00,39.8,39.8,39.3,39.46,142753.0,39.8,39.8,39.3,39.46,142753.0
2018-10-26 15:30:00,39.45,39.45,39.24,39.25,144061.0,39.45,39.45,39.24,39.25,144061.0
2018-10-26 15:40:00,39.25,39.54,39.19,39.37,343388.0,39.25,39.54,39.19,39.37,343388.0
2018-10-26 15:50:00,39.38,39.44,39.36,39.37,403340.0,39.38,39.44,39.36,39.37,403340.0
2018-10-29 09:30:00,40.25,40.3,39.0,39.05,162826.0,40.25,40.3,39.0,39.05,162826.0
2018-10-29 09:40:00,39.04,39.15,38.53,38.53,160488.0,39.04,39.15,38.53,38.53,160488.0
2018-10-29 09:50:00,38.52,38.6,38.28,38.52,130893.0,38.52,38.6,38.28,38.52,130893.0
2018-10-29 10:00:00,38.55,38.78,38.3,38.55,116008.0,38.55,38.78,38.3,38.55,116008.0
2018-10-29 10:10:00,38.56,38.68,38.22,38.25,118356.0,38.56,38.68,38.22,38.25,118356.0
2018-10-29 10:20:00,38.24,38.35,38.02,38.07,163952.0,38.24,38.35,38.02,38.07,163952.0
2018-10-29 10:30:00,38.06,38.08,37.78,37.88,150408.0,38.06,38.08,37.78,37.88,150408.0
2018-10-29 10:40:00,37.88,38.65,37.79,37.8,113166.0,37.88,38.65,37.79,37.8,113166.0
2018-10-29 10:50:00,37.8,37.93,37.68,37.77,104044.0,37.8,37.93,37.68,37.77,104044.0
2018-10-29 11:00:00,37.79,38.2,37.76,37.9,144063.0,37.79,38.2,37.76,37.9,144063.0
2018-10-29 11:10:00,37.89,37.9,37.75,37.75,75393.0,37.89,37.9,37.75,37.75,75393.0
2018-10-29 11:20:00,37.76,37.89,37.68,37.83,41555.0,37.76,37.89,37.68,37.83,41555.0
2018-10-29 11:30:00,37.85,38.11,37.79,38.1,55715.0,37.85,38.11,37.79,38.1,55715.0
2018-10-29 11:40:00,38.1,38.18,37.94,37.97,60387.0,38.1,38.18,37.94,37.97,60387.0
2018-10-29 11:50:00,37.98,38.1,37.8,37.83,58361.0,37.98,38.1,37.8,37.83,58361.0
2018-10-29 12:00:00,37.83,37.89,37.67,37.69,45329.0,37.83,37.89,37.67,37.69,45329.0
2018-10-29 12:10:00,37.69,37.84,37.68,37.79,46071.0,37.69,37.84,37.68,37.79,46071.0
2018-10-29 12:20:00,37.79,37.84,37.54,37.84,89240.0,37.79,37.84,37.54,37.84,89240.0
2018-10-29 12:30:00,37.83,37.96,37.74,37.84,63877.0,37.83,37.96,37.74,37.84,63877.0
2018-10-29 12:40:00,37.84,37.98,37.77,37.77,60484.0,37.84,37.98,37.77,37.77,60484.0
2018-10-29 12:50:00,37.77,37.87,37.77,37.83,48183.0,37.77,37.87,37.77,37.83,48183.0
2018-10-29 13:00:00,37.84,38.0,37.83,37.99,31093.0,37.84,38.0,37.83,37.99,31093.0
2018-10-29 13:10:00,38.0,38.09,37.98,38.01,41777.0,38.0,38.09,37.98,38.01,41777.0
2018-10-29 13:20:00,38.0,38.02,37.88,37.89,48796.0,38.0,38.02,37.88,37.89,48796.0
2018-10-29 13:30:00,37.9,37.97,37.89,37.93,27548.0,37.9,37.97,37.89,37.93,27548.0
2018-10-29 13:40:00,37.93,37.93,37.63,37.68,71698.0,37.93,37.93,37.63,37.68,71698.0
2018-10-29 13:50:00,37.67,37.7,37.5,37.52,52556.0,37.67,37.7,37.5,37.52,52556.0
2018-10-29 14:00:00,37.51,37.6,37.41,37.49,146338.0,37.51,37.6,37.41,37.49,146338.0
2018-10-29 14:10:00,37.49,37.49,37.03,37.15,89027.0,37.49,37.49,37.03,37.15,89027.0
2018-10-29 14:20:00,37.15,37.19,36.87,37.07,94604.0,37.15,37.19,36.87,37.07,94604.0
2018-10-29 14:30:00,37.07,37.28,37.06,37.24,98750.0,37.07,37.28,37.06,37.24,98750.0
2018-10-29 14:40:00,37.25,37.34,37.09,37.09,54844.0,37.25,37.34,37.09,37.09,54844.0
2018-10-29 14:50:00,37.08,37.19,37.0,37.08,68527.0,37.08,37.19,37.0,37.08,68527.0
2018-10-29 15:00:00,37.08,37.18,37.03,37.16,76874.0,37.08,37.18,37.03,37.16,76874.0
2018-10-29 15:10:00,37.16,37.28,36.95,36.96,108299.0,37.16,37.28,36.95,36.96,108299.0
2018-10-29 15:20:00,36.97,37.08,36.95,36.95,89712.0,36.97,37.08,36.95,36.95,89712.0
2018-10-29 15:30:00,36.96,36.96,36.74,36.74,123947.0,36.96,36.96,36.74,36.74,123947.0
2018-10-29 15:40:00,36.74,36.74,36.51,36.73,240023.0,36.74,36.74,36.51,36.73,240023.0
2018-10-29 15:50:00,36.73,36.98,36.73,36.92,264373.0,36.73,36.98,36.73,36.92,264373.0
2018-10-30 09:30:00,37.06,37.12,36.64,36.83,122090.0,37.06,37.12,36.64,36.83,122090.0
2018-10-30 09:40:00,36.83,37.3,36.83,37.1,74788.0,36.83,37.3,36.83,37.1,74788.0
2018-10-30 09:50:00,37.13,37.69,37.07,37.62,81629.0,37.13,37.69,37.07,37.62,81629.0
2018-10-30 10:00:00,37.63,37.76,37.46,37.47,60919.0,37.63,37.76,37.46,37.47,60919.0
2018-10-30 10:10:00,37.46,37.54,37.36,37.46,36850.0,37.46,37.54,37.36,37.46,36850.0
2018-10-30 10:20:00,37.44,37.52,37.24,37.25,114113.0,37.44,37.52,37.24,37.25,114113.0
2018-10-30 10:30:00,37.27,37.28,36.82,36.87,51401.0,37.27,37.28,36.82,36.87,51401.0
2018-10-30 10:40:00,36.88,37.05,36.77,36.94,49629.0,36.88,37.05,36.77,36.94,49629.0
2018-10-30 10:50:00,36.94,37.15,36.91,36.98,47730.0,36.94,37.15,36.91,36.98,47730.0
2018-10-30 11:00:00,37.02,37.05,36.71,36.9,45485.0,37.02,37.05,36.71,36.9,45485.0
2018-10-30 11:10:00,36.91,36.92,36.64,36.74,38661.0,36.91,36.92,36.64,36.74,38661.0
2018-10-30 11:20:00,36.77,37.26,36.77,37.15,64193.0,36.77,37.26,36.77,37.15,64193.0
2018-10-30 11:30:00,37.17,37.34,37.11,37.29,34057.0,37.17,37.34,37.11,37.29,34057.0
2018-10-30 11:40:00,37.31,37.84,37.26,37.77,67897.0,37.31,37.84,37.26,37.77,67897.0
2018-10-30 11:50:00,37.77,38.02,37.75,37.84,89266.0,37.77,38.02,37.75,37.84,89266.0
2018-10-30 12:00:00,37.82,38.2,37.82,38.13,80738.0,37.82,38.2,37.82,38.13,80738.0
2018-10-30 12:10:00,38.13,38.25,37.97,38.1,74093.0,38.13,38.25,37.97,38.1,74093.0
2018-10-30 12:20:00,38.1,38.23,38.0,38.19,43081.0,38.1,38.23,38.0,38.19,43081.0
2018-10-30 12:30:00,38.18,38.26,37.96,38.18,61649.0,38.18,38.26,37.96,38.18,61649.0
2018-10-30 12:40:00,38.19,38.25,38.1,38.13,41058.0,38.19,38.25,38.1,38.13,41058.0
2018-10-30 12:50:00,38.11,38.11,37.79,37.79,36289.0,38.11,38.11,37.79,37.79,36289.0
2018-10-30 13:00:00,37.81,38.1,37.69,38.05,50830.0,37.81,38.1,37.69,38.05,50830.0
2018-10-30 13:10:00,38.04,38.24,37.98,38.19,46861.0,38.04,38.24,37.98,38.19,46861.0
2018-10-30 13:20:00,38.17,38.33,38.0,38.01,41322.0,38.17,38.33,38.0,38.01,41322.0
2018-10-30 13:30:00,38.01,38.08,37.97,38.06,51820.0,38.01,38.08,37.97,38.06,51820.0
2018-10-30 13:40:00,38.06,38.35,38.06,38.32,41753.0,38.06,38.35,38.06,38.32,41753.0
2018-10-30 13:50:00,38.3,38.59,38.25,38.56,58374.0,38.3,38.59,38.25,38.56,58374.0
2018-10-30 14:00:00,38.55,38.73,38.37,38.49,109698.0,38.55,38.73,38.37,38.49,109698.0
2018-10-30 14:10:00,38.51,38.7,38.46,38.64,53853.0,38.51,38.7,38.46,38.64,53853.0
2018-10-30 14:20:00,38.65,38.98,38.63,38.79,71794.0,38.65,38.98,38.63,38.79,71794.0
2018-10-30 14:30:00,38.78,38.85,38.65,38.81,47681.0,38.78,38.85,38.65,38.81,47681.0
2018-10-30 14:40:00,38.82,38.87,38.68,38.86,72246.0,38.82,38.87,38.68,38.86,72246.0
2018-10-30 14:50:00,38.86,39.09,38.85,39.06,70688.0,38.86,39.09,38.85,39.06,70688.0
2018-10-30 15:00:00,39.07,39.08,38.74,38.75,50756.0,39.07,39.08,38.74,38.75,50756.0
2018-10-30 15:10:00,38.76,39.06,38.76,39.01,68569.0,38.76,39.06,38.76,39.01,68569.0
2018-10-30 15:20:00,39.0,39.23,38.95,39.22,68355.0,39.0,39.23,38.95,39.22,68355.0
2018-10-30 15:30:00,39.22,39.47,39.16,39.38,150497.0,39.22,39.47,39.16,39.38,150497.0
2018-10-30 15:40:00,39.39,39.54,39.31,39.51,186451.0,39.39,39.54,39.31,39.51,186451.0
2018-10-30 15:50:00,39.51,39.83,39.47,39.78,357405.0,39.51,39.83,39.47,39.78,357405.0
2018-10-31 09:30:00,40.17,40.36,39.63,39.87,72063.0,40.17,40.36,39.63,39.87,72063.0
2018-10-31 09:40:00,39.83,40.15,39.69,40.09,37315.0,39.83,40.15,39.69,40.09,37315.0
2018-10-31 09:50:00,40.06,40.76,40.06,40.66,72945.0,40.06,40.76,40.06,40.66,72945.0
2018-10-31 10:00:00,40.67,40.85,40.43,40.48,52344.0,40.67,40.85,40.43,40.48,52344.0
2018-10-31 10:10:00,40.47,40.7,40.32,40.68,33252.0,40.47,40.7,40.32,40.68,33252.0
2018-10-31 10:20:00,40.68,40.75,40.55,40.66,36483.0,40.68,40.75,40.55,40.66,36483.0
2018-10-31 10:30:00,40.66,41.05,40.66,40.98,53392.0,40.66,41.05,40.66,40.98,53392.0
2018-10-31 10:40:00,40.98,41.08,40.87,40.94,67273.0,40.98,41.08,40.87,40.94,67273.0
2018-10-31 10:50:00,40.95,41.16,40.89,41.06,52327.0,40.95,41.16,40.89,41.06,52327.0
2018-10-31 11:00:00,41.1,41.15,41.0,41.09,64839.0,41.1,41.15,41.0,41.09,64839.0
2018-10-31 11:10:00,41.11,41.42,41.0,41.32,80835.0,41.11,41.42,41.0,41.32,80835.0
2018-10-31 11:20:00,41.32,41.48,41.24,41.47,35637.0,41.32,41.48,41.24,41.47,35637.0
2018-10-31 11:30:00,41.47,41.6,41.44,41.53,63130.0,41.47,41.6,41.44,41.53,63130.0
2018-10-31 11:40:00,41.54,41.55,41.07,41.21,46692.0,41.54,41.55,41.07,41.21,46692.0
2018-10-31 11:50:00,41.2,41.24,41.0,41.06,38050.0,41.2,41.24,41.0,41.06,38050.0
2018-10-31 12:00:00,41.05,41.13,40.96,41.12,62298.0,41.05,41.13,40.96,41.12,62298.0
2018-10-31 12:10:00,41.15,41.29,41.11,41.26,32211.0,41.15,41.29,41.11,41.26,32211.0
2018-10-31 12:20:00,41.22,41.45,41.19,41.33,31761.0,41.22,41.45,41.19,41.33,31761.0
2018-10-31 12:30:00,41.32,41.4,41.24,41.38,20882.0,41.32,41.4,41.24,41.38,20882.0
2018-10-31 12:40:00,41.37,41.4,41.24,41.34,21410.0,41.37,41.4,41.24,41.34,21410.0
2018-10-31 12:50:00,41.34,41.59,41.3,41.51,53424.0,41.34,41.59,41.3,41.51,53424.0
2018-10-31 13:00:00,41.51,41.64,41.47,41.64,36016.0,41.51,41.64,41.47,41.64,36016.0
2018-10-31 13:10:00,41.62,41.76,41.61,41.75,27686.0,41.62,41.76,41.61,41.75,27686.0
2018-10-31 13:20:00,41.74,41.89,41.69,41.71,51508.0,41.74,41.89,41.69,41.71,51508.0
2018-10-31 13:30:00,41.71,41.71,41.54,41.65,25562.0,41.71,41.71,41.54,41.65,25562.0
2018-10-31 13:40:00,41.65,41.9,41.6,41.9,29610.0,41.65,41.9,41.6,41.9,29610.0
2018-10-31 13:50:00,41.88,42.13,41.86,42.07,63073.0,41.88,42.13,41.86,42.07,63073.0
2018-10-31 14:00:00,42.07,42.16,41.97,42.1,45350.0,42.07,42.16,41.97,42.1,45350.0
2018-10-31 14:10:00,42.1,42.15,41.98,42.09,37005.0,42.1,42.15,41.98,42.09,37005.0
2018-10-31 14:20:00,42.08,42.1,41.99,42.08,45218.0,42.08,42.1,41.99,42.08,45218.0
2018-10-31 14:30:00,42.07,42.07,41.78,41.78,33361.0,42.07,42.07,41.78,41.78,33361.0
2018-10-31 14:40:00,41.79,41.88,41.73,41.75,29819.0,41.79,41.88,41.73,41.75,29819.0
2018-10-31 14:50:00,41.73,42.04,41.7,41.96,83997.0,41.73,42.04,41.7,41.96,83997.0
2018-10-31 15:00:00,41.96,42.05,41.9,41.95,41759.0,41.96,42.05,41.9,41.95,41759.0
2018-10-31 15:10:00,41.95,42.12,41.92,42.05,40242.0,41.95,42.12,41.92,42.05,40242.0
2018-10-31 15:20:00,42.04,42.1,41.96,42.09,60302.0,42.04,42.1,41.96,42.09,60302.0
2018-10-31 15:30:00,42.09,42.11,41.8,41.8,71048.0,42.09,42.11,41.8,41.8,71048.0
2018-10-31 15:40:00,41.8,41.92,41.8,41.82,126876.0,41.8,41.92,41.8,41.82,126876.0
2018-10-31 15:50:00,41.82,41.86,41.73,41.81,203457.0,41.82,41.86,41.73,41.81,203457.0
2018-11-01 09:30:00,41.49,41.49,40.71,40.71,160120.0,41.49,41.49,40.71,40.71,160120.0
2018-11-01 09:40:00,40.73,40.83,40.33,40.78,65330.0,40.73,40.83,40.33,40.78,65330.0
2018-11-01 09:50:00,40.78,40.96,40.55,40.81,42645.0,40.78,40.96,40.55,40.81,42645.0
2018-11-01 10:00:00,40.84,40.94,40.45,40.47,47633.0,40.84,40.94,40.45,40.47,47633.0
2018-11-01 10:10:00,40.46,40.75,40.45,40.66,194015.0,40.46,40.75,40.45,40.66,194015.0
2018-11-01 10:20:00,40.68,40.96,40.45,40.92,47201.0,40.68,40.96,40.45,40.92,47201.0
2018-11-01 10:30:00,40.94,40.94,40.74,40.86,37787.0,40.94,40.94,40.74,40.86,37787.0
2018-11-01 10:40:00,40.85,40.9,40.72,40.82,48112.0,40.85,40.9,40.72,40.82,48112.0
2018-11-01 10:50:00,40.81,41.09,40.81,41.09,36574.0,40.81,41.09,40.81,41.09,36574.0
2018-11-01 11:00:00,41.11,41.31,40.99,41.25,46627.0,41.11,41.31,40.99,41.25,46627.0
2018-11-01 11:10:00,41.28,41.45,41.28,41.45,36250.0,41.28,41.45,41.28,41.45,36250.0
2018-11-01 11:20:00,41.44,41.73,41.43,41.62,40047.0,41.44,41.73,41.43,41.62,40047.0
2018-11-01 11:30:00,41.62,41.72,41.57,41.68,34289.0,41.62,41.72,41.57,41.68,34289.0
2018-11-01 11:40:00,41.69,41.86,41.69,41.7,28207.0,41.69,41.86,41.69,41.7,28207.0
2018-11-01 11:50:00,41.72,41.76,41.61,41.62,32674.0,41.72,41.76,41.61,41.62,32674.0
2018-11-01 12:00:00,41.62,41.65,41.42,41.61,44698.0,41.62,41.65,41.42,41.61,44698.0
2018-11-01 12:10:00,41.63,41.78,41.61,41.72,23882.0,41.63,41.78,41.61,41.72,23882.0
2018-11-01 12:20:00,41.74,41.86,41.74,41.85,26094.0,41.74,41.86,41.74,41.85,26094.0
2018-11-01 12:30:00,41.85,41.93,41.62,41.64,17800.0,41.85,41.93,41.62,41.64,17800.0
2018-11-01 12:40:00,41.63,41.66,41.55,41.64,14902.0,41.63,41.66,41.55,41.64,14902.0
2018-11-01 12:50:00,41.63,41.68,41.59,41.68,23352.0,41.63,41.68,41.59,41.68,23352.0
2018-11-01 13:00:00,41.69,41.72,41.59,41.71,14950.0,41.69,41.72,41.59,41.71,14950.0
2018-11-01 13:10:00,41.71,41.87,41.71,41.83,18334.0,41.71,41.87,41.71,41.83,18334.0
2018-11-01 13:20:00,41.83,41.89,41.79,41.84,15106.0,41.83,41.89,41.79,41.84,15106.0
2018-11-01 13:30:00,41.85,41.86,41.76,41.78,19500.0,41.85,41.86,41.76,41.78,19500.0
2018-11-01 13:40:00,41.77,41.88,41.74,41.76,16472.0,41.77,41.88,41.74,41.76,16472.0
2018-11-01 13:50:00,41.76,41.8,41.69,41.73,16112.0,41.76,41.8,41.69,41.73,16112.0
2018-11-01 14:00:00,41.76,41.76,41.51,41.57,32882.0,41.76,41.76,41.51,41.57,32882.0
2018-11-01 14:10:00,41.56,41.62,41.55,41.55,31148.0,41.56,41.62,41.55,41.55,31148.0
2018-11-01 14:20:00,41.56,41.61,41.51,41.59,33260.0,41.56,41.61,41.51,41.59,33260.0
2018-11-01 14:30:00,41.59,41.61,41.51,41.51,36637.0,41.59,41.61,41.51,41.51,36637.0
2018-11-01 14:40:00,41.5,41.59,41.37,41.55,45194.0,41.5,41.59,41.37,41.55,45194.0
2018-11-01 14:50:00,41.54,41.55,41.46,41.51,26599.0,41.54,41.55,41.46,41.51,26599.0
2018-11-01 15:00:00,41.49,41.49,41.27,41.31,41529.0,41.49,41.49,41.27,41.31,41529.0
2018-11-01 15:10:00,41.31,41.35,41.19,41.2,50674.0,41.31,41.35,41.19,41.2,50674.0
2018-11-01 15:20:00,41.21,41.39,41.19,41.39,54750.0,41.21,41.39,41.19,41.39,54750.0
2018-11-01 15:30:00,41.38,41.45,41.32,41.4,64152.0,41.38,41.45,41.32,41.4,64152.0
2018-11-01 15:40:00,41.4,41.51,41.37,41.46,74504.0,41.4,41.51,41.37,41.46,74504.0
2018-11-01 15:50:00,41.45,41.53,41.41,41.47,129558.0,41.45,41.53,41.41,41.47,129558.0
2018-11-02 09:30:00,41.73,42.63,41.73,42.58,110924.0,41.73,42.63,41.73,42.58,110924.0
2018-11-02 09:40:00,42.59,43.08,42.59,42.9,51543.0,42.59,43.08,42.59,42.9,51543.0
2018-11-02 09:50:00,42.96,43.13,42.79,43.01,43373.0,42.96,43.13,42.79,43.01,43373.0
2018-11-02 10:00:00,42.99,43.0,42.33,42.5,42116.0,42.99,43.0,42.33,42.5,42116.0
2018-11-02 10:10:00,42.48,42.7,42.29,42.7,29544.0,42.48,42.7,42.29,42.7,29544.0
2018-11-02 10:20:00,42.68,42.81,42.64,42.71,68920.0,42.68,42.81,42.64,42.71,68920.0
2018-11-02 10:30:00,42.7,42.77,42.43,42.53,64348.0,42.7,42.77,42.43,42.53,64348.0
2018-11-02 10:40:00,42.55,42.56,42.25,42.52,53598.0,42.55,42.56,42.25,42.52,53598.0
2018-11-02 10:50:00,42.53,42.68,42.52,42.54,34312.0,42.53,42.68,42.52,42.54,34312.0
2018-11-02 11:00:00,42.53,42.62,42.27,42.38,36897.0,42.53,42.62,42.27,42.38,36897.0
2018-11-02 11:10:00,42.35,42.5,42.33,42.49,33613.0,42.35,42.5,42.33,42.49,33613.0
2018-11-02 11:20:00,42.48,42.7,42.3,42.7,33960.0,42.48,42.7,42.3,42.7,33960.0
2018-11-02 11:30:00,42.68,42.86,42.64,42.84,60668.0,42.68,42.86,42.64,42.84,60668.0
2018-11-02 11:40:00,42.84,42.87,42.63,42.73,21496.0,42.84,42.87,42.63,42.73,21496.0
2018-11-02 11:50:00,42.73,42.79,42.55,42.66,22062.0,42.73,42.79,42.55,42.66,22062.0
2018-11-02 12:00:00,42.67,42.68,42.49,42.49,35463.0,42.67,42.68,42.49,42.49,35463.0
2018-11-02 12:10:00,42.5,42.58,42.36,42.45,25392.0,42.5,42.58,42.36,42.45,25392.0
2018-11-02 12:20:00,42.42,42.53,42.35,42.5,16721.0,42.42,42.53,42.35,42.5,16721.0
2018-11-02 12:30:00,42.5,42.54,42.15,42.18,35353.0,42.5,42.54,42.15,42.18,35353.0
2018-11-02 12:40:00,42.17,42.4,42.13,42.39,18727.0,42.17,42.4,42.13,42.39,18727.0
2018-11-02 12:50:00,42.38,42.4,42.17,42.32,28261.0,42.38,42.4,42.17,42.32,28261.0
2018-11-02 13:00:00,42.33,42.33,42.07,42.21,29500.0,42.33,42.33,42.07,42.21,29500.0
2018-11-02 13:10:00,42.19,42.5,42.17,42.5,11485.0,42.19,42.5,42.17,42.5,11485.0
2018-11-02 13:20:00,42.53,42.55,42.39,42.53,24725.0,42.53,42.55,42.39,42.53,24725.0
2018-11-02 13:30:00,42.52,42.62,42.49,42.6,31149.0,42.52,42.62,42.49,42.6,31149.0
2018-11-02 13:40:00,42.6,42.6,42.45,42.45,29254.0,42.6,42.6,42.45,42.45,29254.0
2018-11-02 13:50:00,42.46,42.49,42.31,42.37,21585.0,42.46,42.49,42.31,42.37,21585.0
2018-11-02 14:00:00,42.38,42.4,42.27,42.33,26311.0,42.38,42.4,42.27,42.33,26311.0
2018-11-02 14:10:00,42.33,42.47,42.27,42.47,25486.0,42.33,42.47,42.27,42.47,25486.0
2018-11-02 14:20:00,42.48,42.84,42.35,42.83,59663.0,42.48,42.84,42.35,42.83,59663.0
2018-11-02 14:30:00,42.83,42.87,42.7,42.76,31608.0,42.83,42.87,42.7,42.76,31608.0
2018-11-02 14:40:00,42.76,42.89,42.75,42.8,30551.0,42.76,42.89,42.75,42.8,30551.0
2018-11-02 14:50:00,42.79,43.06,42.76,43.01,33231.0,42.79,43.06,42.76,43.01,33231.0
2018-11-02 15:00:00,43.01,43.03,42.78,42.91,32097.0,43.01,43.03,42.78,42.91,32097.0
2018-11-02 15:10:00,42.9,43.02,42.87,42.94,28038.0,42.9,43.02,42.87,42.94,28038.0
2018-11-02 15:20:00,42.94,43.06,42.93,42.99,38910.0,42.94,43.06,42.93,42.99,38910.0
2018-11-02 15:30:00,42.99,43.03,42.86,42.91,61440.0,42.99,43.03,42.86,42.91,61440.0
2018-11-02 15:40:00,42.91,43.03,42.89,43.01,75712.0,42.91,43.03,42.89,43.01,75712.0
2018-11-02 15:50:00,43.0,43.08,42.95,43.01,127340.0,43.0,43.08,42.95,43.01,127340.0
2018-11-05 09:30:00,44.02,45.74,44.0,45.19,373712.0,44.02,45.74,44.0,45.19,373712.0
2018-11-05 09:40:00,45.2,45.83,45.15,45.66,229692.0,45.2,45.83,45.15,45.66,229692.0
2018-11-05 09:50:00,45.63,46.09,45.1,45.14,191743.0,45.63,46.09,45.1,45.14,191743.0
2018-11-05 10:00:00,45.17,45.23,44.61,44.62,131727.0,45.17,45.23,44.61,44.62,131727.0
2018-11-05 10:10:00,44.61,45.07,44.5,45.07,95291.0,44.61,45.07,44.5,45.07,95291.0
2018-11-05 10:20:00,45.05,45.22,44.88,45.09,59577.0,45.05,45.22,44.88,45.09,59577.0
2018-11-05 10:30:00,45.09,45.47,45.09,45.38,76493.0,45.09,45.47,45.09,45.38,76493.0
2018-11-05 10:40:00,45.35,45.57,45.23,45.23,44555.0,45.35,45.57,45.23,45.23,44555.0
2018-11-05 10:50:00,45.21,45.49,45.09,45.44,26658.0,45.21,45.49,45.09,45.44,26658.0
2018-11-05 11:00:00,45.4,45.43,45.2,45.25,39457.0,45.4,45.43,45.2,45.25,39457.0
2018-11-05 11:10:00,45.16,45.22,44.83,45.15,142451.0,45.16,45.22,44.83,45.15,142451.0
2018-11-05 11:20:00,45.19,45.41,45.19,45.28,45581.0,45.19,45.41,45.19,45.28,45581.0
2018-11-05 11:30:00,45.27,45.41,45.1,45.34,38652.0,45.27,45.41,45.1,45.34,38652.0
2018-11-05 11:40:00,45.35,45.46,45.11,45.18,43082.0,45.35,45.46,45.11,45.18,43082.0
2018-11-05 11:50:00,45.21,45.36,45.06,45.08,18011.0,45.21,45.36,45.06,45.08,18011.0
2018-11-05 12:00:00,45.06,45.06,44.58,44.6,42349.0,45.06,45.06,44.58,44.6,42349.0
2018-11-05 12:10:00,44.55,44.66,44.47,44.65,39484.0,44.55,44.66,44.47,44.65,39484.0
2018-11-05 12:20:00,44.65,44.68,44.54,44.55,18811.0,44.65,44.68,44.54,44.55,18811.0
2018-11-05 12:30:00,44.56,44.62,44.5,44.57,31195.0,44.56,44.62,44.5,44.57,31195.0
2018-11-05 12:40:00,44.55,44.57,44.31,44.51,45639.0,44.55,44.57,44.31,44.51,45639.0
2018-11-05 12:50:00,44.47,44.5,44.35,44.5,18878.0,44.47,44.5,44.35,44.5,18878.0
2018-11-05 13:00:00,44.48,44.62,44.43,44.51,21016.0,44.48,44.62,44.43,44.51,21016.0
2018-11-05 13:10:00,44.51,44.77,44.43,44.77,26335.0,44.51,44.77,44.43,44.77,26335.0
2018-11-05 13:20:00,44.77,44.84,44.66,44.78,29177.0,44.77,44.84,44.66,44.78,29177.0
2018-11-05 13:30:00,44.79,44.81,44.66,44.77,41333.0,44.79,44.81,44.66,44.77,41333.0
2018-11-05 13:40:00,44.75,44.77,44.56,44.65,21731.0,44.75,44.77,44.56,44.65,21731.0
2018-11-05 13:50:00,44.66,44.79,44.58,44.7,30961.0,44.66,44.79,44.58,44.7,30961.0
2018-11-05 14:00:00,44.7,44.7,44.41,44.46,29636.0,44.7,44.7,44.41,44.46,29636.0
2018-11-05 14:10:00,44.47,44.51,44.26,44.35,37071.0,44.47,44.51,44.26,44.35,37071.0
2018-11-05 14:20:00,44.39,44.65,44.39,44.61,45130.0,44.39,44.65,44.39,44.61,45130.0
2018-11-05 14:30:00,44.61,44.61,44.41,44.44,39567.0,44.61,44.61,44.41,44.44,39567.0
2018-11-05 14:40:00,44.47,44.63,44.44,44.53,36225.0,44.47,44.63,44.44,44.53,36225.0
2018-11-05 14:50:00,44.54,44.57,44.47,44.47,33020.0,44.54,44.57,44.47,44.47,33020.0
2018-11-05 15:00:00,44.48,44.58,44.38,44.4,41577.0,44.48,44.58,44.38,44.4,41577.0
2018-11-05 15:10:00,44.4,44.49,44.37,44.41,30452.0,44.4,44.49,44.37,44.41,30452.0
2018-11-05 15:20:00,44.4,44.42,44.21,44.27,44663.0,44.4,44.42,44.21,44.27,44663.0
2018-11-05 15:30:00,44.28,44.28,44.11,44.14,60942.0,44.28,44.28,44.11,44.14,60942.0
2018-11-05 15:40:00,44.14,44.17,44.0,44.11,75218.0,44.14,44.17,44.0,44.11,75218.0
2018-11-05 15:50:00,44.1,44.2,43.93,43.93,216149.0,44.1,44.2,43.93,43.93,216149.0
2018-11-06 09:30:00,43.82,44.06,43.45,43.7,45554.0,43.82,44.06,43.45,43.7,45554.0
2018-11-06 09:40:00,43.63,43.63,42.79,42.88,73262.0,43.63,43.63,42.79,42.88,73262.0
2018-11-06 09:50:00,42.92,43.29,42.86,43.25,43636.0,42.92,43.29,42.86,43.25,43636.0
2018-11-06 10:00:00,43.25,43.35,42.98,43.11,44763.0,43.25,43.35,42.98,43.11,44763.0
2018-11-06 10:10:00,43.1,43.17,42.84,42.93,31666.0,43.1,43.17,42.84,42.93,31666.0
2018-11-06 10:20:00,42.94,43.29,42.92,43.26,38910.0,42.94,43.29,42.92,43.26,38910.0
2018-11-06 10:30:00,43.25,43.26,43.09,43.12,48046.0,43.25,43.26,43.09,43.12,48046.0
2018-11-06 10:40:00,43.1,43.45,43.07,43.3,25038.0,43.1,43.45,43.07,43.3,25038.0
2018-11-06 10:50:00,43.3,43.71,43.28,43.68,35006.0,43.3,43.71,43.28,43.68,35006.0
2018-11-06 11:00:00,43.66,43.8,43.63,43.72,31065.0,43.66,43.8,43.63,43.72,31065.0
2018-11-06 11:10:00,43.69,43.77,43.48,43.52,38270.0,43.69,43.77,43.48,43.52,38270.0
2018-11-06 11:20:00,43.52,43.54,43.2,43.21,21400.0,43.52,43.54,43.2,43.21,21400.0
2018-11-06 11:30:00,43.17,43.25,43.03,43.23,23622.0,43.17,43.25,43.03,43.23,23622.0
2018-11-06 11:40:00,43.24,43.24,43.08,43.12,21055.0,43.24,43.24,43.08,43.12,21055.0
2018-11-06 11:50:00,43.11,43.13,42.96,43.05,24468.0,43.11,43.13,42.96,43.05,24468.0
2018-11-06 12:00:00,43.01,43.23,43.0,43.23,26285.0,43.01,43.23,43.0,43.23,26285.0
2018-11-06 12:10:00,43.23,43.34,43.22,43.32,20746.0,43.23,43.34,43.22,43.32,20746.0
2018-11-06 12:20:00,43.32,43.39,43.15,43.15,18406.0,43.32,43.39,43.15,43.15,18406.0
2018-11-06 12:30:00,43.16,43.39,43.12,43.39,25777.0,43.16,43.39,43.12,43.39,25777.0
2018-11-06 12:40:00,43.39,43.45,43.38,43.42,14167.0,43.39,43.45,43.38,43.42,14167.0
2018-11-06 12:50:00,43.41,43.41,43.18,43.19,22913.0,43.41,43.41,43.18,43.19,22913.0
2018-11-06 13:00:00,43.18,43.24,43.07,43.09,15729.0,43.18,43.24,43.07,43.09,15729.0
2018-11-06 13:10:00,43.07,43.19,43.05,43.18,15374.0,43.07,43.19,43.05,43.18,15374.0
2018-11-06 13:20:00,43.17,43.17,42.95,42.95,25610.0,43.17,43.17,42.95,42.95,25610.0
2018-11-06 13:30:00,42.95,43.06,42.94,43.05,17375.0,42.95,43.06,42.94,43.05,17375.0
2018-11-06 13:40:00,43.06,43.06,42.93,42.98,12549.0,43.06,43.06,42.93,42.98,12549.0
2018-11-06 13:50:00,43.0,43.03,42.87,42.89,13179.0,43.0,43.03,42.87,42.89,13179.0
2018-11-06 14:00:00,42.89,42.92,42.76,42.92,15802.0,42.89,42.92,42.76,42.92,15802.0
2018-11-06 14:10:00,42.92,42.92,42.67,42.72,20738.0,42.92,42.92,42.67,42.72,20738.0
2018-11-06 14:20:00,42.71,42.75,42.57,42.63,20251.0,42.71,42.75,42.57,42.63,20251.0
2018-11-06 14:30:00,42.65,42.93,42.6,42.88,21401.0,42.65,42.93,42.6,42.88,21401.0
2018-11-06 14:40:00,42.88,42.9,42.75,42.75,19840.0,42.88,42.9,42.75,42.75,19840.0
2018-11-06 14:50:00,42.78,42.8,42.65,42.7,22834.0,42.78,42.8,42.65,42.7,22834.0
2018-11-06 15:00:00,42.68,42.74,42.58,42.66,20773.0,42.68,42.74,42.58,42.66,20773.0
2018-11-06 15:10:00,42.66,42.77,42.65,42.77,22724.0,42.66,42.77,42.65,42.77,22724.0
2018-11-06 15:20:00,42.77,42.82,42.7,42.71,27512.0,42.77,42.82,42.7,42.71,27512.0
2018-11-06 15:30:00,42.74,42.83,42.71,42.73,37801.0,42.74,42.83,42.71,42.73,37801.0
2018-11-06 15:40:00,42.72,42.77,42.71,42.75,33791.0,42.72,42.77,42.71,42.75,33791.0
2018-11-06 15:50:00,42.75,42.85,42.74,42.84,110207.0,42.75,42.85,42.74,42.84,110207.0
2018-11-07 09:30:00,43.23,43.73,43.0,43.61,38985.0,43.23,43.73,43.0,43.61,38985.0
2018-11-07 09:40:00,43.54,43.74,43.44,43.73,53440.0,43.54,43.74,43.44,43.73,53440.0
2018-11-07 09:50:00,43.72,43.72,43.33,43.34,72039.0,43.72,43.72,43.33,43.34,72039.0
2018-11-07 10:00:00,43.31,44.15,43.22,44.08,76512.0,43.31,44.15,43.22,44.08,76512.0
2018-11-07 10:10:00,44.11,44.46,44.11,44.36,28553.0,44.11,44.46,44.11,44.36,28553.0
2018-11-07 10:20:00,44.36,44.38,44.16,44.19,15209.0,44.36,44.38,44.16,44.19,15209.0
2018-11-07 10:30:00,44.16,44.18,43.95,44.18,25459.0,44.16,44.18,43.95,44.18,25459.0
2018-11-07 10:40:00,44.17,44.24,43.99,44.02,18448.0,44.17,44.24,43.99,44.02,18448.0
2018-11-07 10:50:00,43.99,43.99,43.52,43.53,34956.0,43.99,43.99,43.52,43.53,34956.0
2018-11-07 11:00:00,43.5,43.66,43.47,43.66,20877.0,43.5,43.66,43.47,43.66,20877.0
2018-11-07 11:10:00,43.68,43.85,43.63,43.85,12413.0,43.68,43.85,43.63,43.85,12413.0
2018-11-07 11:20:00,43.82,43.94,43.72,43.76,37874.0,43.82,43.94,43.72,43.76,37874.0
2018-11-07 11:30:00,43.75,43.89,43.67,43.85,36784.0,43.75,43.89,43.67,43.85,36784.0
2018-11-07 11:40:00,43.86,44.08,43.83,44.03,21837.0,43.86,44.08,43.83,44.03,21837.0
2018-11-07 11:50:00,44.04,44.26,44.02,44.26,6929.0,44.04,44.26,44.02,44.26,6929.0
2018-11-07 12:00:00,44.23,44.25,44.15,44.19,20056.0,44.23,44.25,44.15,44.19,20056.0
2018-11-07 12:10:00,44.17,44.18,44.08,44.08,13879.0,44.17,44.18,44.08,44.08,13879.0
2018-11-07 12:20:00,44.07,44.1,44.02,44.08,10015.0,44.07,44.1,44.02,44.08,10015.0
2018-11-07 12:30:00,44.1,44.15,44.06,44.06,14439.0,44.1,44.15,44.06,44.06,14439.0
2018-11-07 12:40:00,44.07,44.11,43.98,44.11,11015.0,44.07,44.11,43.98,44.11,11015.0
2018-11-07 12:50:00,44.12,44.18,44.01,44.02,13276.0,44.12,44.18,44.01,44.02,13276.0
2018-11-07 13:00:00,44.0,44.01,43.82,43.84,12357.0,44.0,44.01,43.82,43.84,12357.0
2018-11-07 13:10:00,43.86,43.9,43.82,43.85,11674.0,43.86,43.9,43.82,43.85,11674.0
2018-11-07 13:20:00,43.87,43.89,43.77,43.85,9262.0,43.87,43.89,43.77,43.85,9262.0
2018-11-07 13:30:00,43.84,43.85,43.78,43.78,8369.0,43.84,43.85,43.78,43.78,8369.0
2018-11-07 13:40:00,43.8,43.8,43.69,43.75,15704.0,43.8,43.8,43.69,43.75,15704.0
2018-11-07 13:50:00,43.76,43.8,43.64,43.67,9175.0,43.76,43.8,43.64,43.67,9175.0
2018-11-07 14:00:00,43.68,43.74,43.66,43.73,6788.0,43.68,43.74,43.66,43.73,6788.0
2018-11-07 14:10:00,43.73,43.82,43.73,43.77,9482.0,43.73,43.82,43.73,43.77,9482.0
2018-11-07 14:20:00,43.78,43.97,43.77,43.96,10370.0,43.78,43.97,43.77,43.96,10370.0
2018-11-07 14:30:00,43.94,44.01,43.91,43.98,12004.0,43.94,44.01,43.91,43.98,12004.0
2018-11-07 14:40:00,43.99,44.02,43.93,43.98,10552.0,43.99,44.02,43.93,43.98,10552.0
2018-11-07 14:50:00,43.98,44.02,43.9,43.92,11577.0,43.98,44.02,43.9,43.92,11577.0
2018-11-07 15:00:00,43.91,44.1,43.9,44.04,9729.0,43.91,44.1,43.9,44.04,9729.0
2018-11-07 15:10:00,44.03,44.11,44.01,44.04,13426.0,44.03,44.11,44.01,44.04,13426.0
2018-11-07 15:20:00,44.04,44.1,44.03,44.06,12094.0,44.04,44.1,44.03,44.06,12094.0
2018-11-07 15:30:00,44.05,44.12,44.05,44.08,18365.0,44.05,44.12,44.05,44.08,18365.0
2018-11-07 15:40:00,44.07,44.18,44.02,44.12,38902.0,44.07,44.18,44.02,44.12,38902.0
2018-11-07 15:50:00,44.12,44.18,44.08,44.18,98448.0,44.12,44.18,44.08,44.18,98448.0
2018-11-08 09:30:00,43.88,44.05,43.3,43.83,20768.0,43.88,44.05,43.3,43.83,20768.0
2018-11-08 09:40:00,43.75,44.1,43.72,44.1,12402.0,43.75,44.1,43.72,44.1,12402.0
2018-11-08 09:50:00,44.04,44.04,43.5,43.57,13143.0,44.04,44.04,43.5,43.57,13143.0
2018-11-08 10:00:00,43.53,43.64,43.27,43.27,10733.0,43.53,43.64,43.27,43.27,10733.0
2018-11-08 10:10:00,43.28,43.44,43.0,43.0,19034.0,43.28,43.44,43.0,43.0,19034.0
2018-11-08 10:20:00,42.97,43.08,42.87,43.08,24708.0,42.97,43.08,42.87,43.08,24708.0
2018-11-08 10:30:00,43.04,43.09,42.85,42.95,25939.0,43.04,43.09,42.85,42.95,25939.0
2018-11-08 10:40:00,42.92,42.98,42.61,42.66,34835.0,42.92,42.98,42.61,42.66,34835.0
2018-11-08 10:50:00,42.64,42.73,42.56,42.67,23193.0,42.64,42.73,42.56,42.67,23193.0
2018-11-08 11:00:00,42.68,42.8,42.64,42.7,14609.0,42.68,42.8,42.64,42.7,14609.0
2018-11-08 11:10:00,42.67,42.68,42.48,42.57,22337.0,42.67,42.68,42.48,42.57,22337.0
2018-11-08 11:20:00,42.58,42.7,42.45,42.7,20570.0,42.58,42.7,42.45,42.7,20570.0
2018-11-08 11:30:00,42.73,42.98,42.73,42.97,19426.0,42.73,42.98,42.73,42.97,19426.0
2018-11-08 11:40:00,42.98,43.09,42.96,43.08,17305.0,42.98,43.09,42.96,43.08,17305.0
2018-11-08 11:50:00,43.07,43.2,43.05,43.07,20598.0,43.07,43.2,43.05,43.07,20598.0
2018-11-08 12:00:00,43.05,43.2,42.97,43.05,12350.0,43.05,43.2,42.97,43.05,12350.0
2018-11-08 12:10:00,43.08,43.18,43.05,43.17,9355.0,43.08,43.18,43.05,43.17,9355.0
2018-11-08 12:20:00,43.14,43.14,43.04,43.05,10011.0,43.14,43.14,43.04,43.05,10011.0
2018-11-08 12:30:00,43.04,43.13,43.0,43.09,9665.0,43.04,43.13,43.0,43.09,9665.0
2018-11-08 12:40:00,43.1,43.25,43.1,43.24,7615.0,43.1,43.25,43.1,43.24,7615.0
2018-11-08 12:50:00,43.21,43.33,43.17,43.26,9328.0,43.21,43.33,43.17,43.26,9328.0
2018-11-08 13:00:00,43.28,43.34,43.24,43.24,8500.0,43.28,43.34,43.24,43.24,8500.0
2018-11-08 13:10:00,43.23,43.29,43.17,43.29,20923.0,43.23,43.29,43.17,43.29,20923.0
2018-11-08 13:20:00,43.29,43.31,43.24,43.24,4849.0,43.29,43.31,43.24,43.24,4849.0
2018-11-08 13:30:00,43.24,43.28,43.15,43.24,18960.0,43.24,43.28,43.15,43.24,18960.0
2018-11-08 13:40:00,43.21,43.26,43.15,43.15,11659.0,43.21,43.26,43.15,43.15,11659.0
2018-11-08 13:50:00,43.15,43.18,43.1,43.18,11415.0,43.15,43.18,43.1,43.18,11415.0
2018-11-08 14:00:00,43.15,43.15,42.89,43.05,19047.0,43.15,43.15,42.89,43.05,19047.0
2018-11-08 14:10:00,43.01,43.01,42.84,42.88,9414.0,43.01,43.01,42.84,42.88,9414.0
2018-11-08 14:20:00,42.87,42.93,42.81,42.83,9630.0,42.87,42.93,42.81,42.83,9630.0
2018-11-08 14:30:00,42.81,42.82,42.64,42.64,19439.0,42.81,42.82,42.64,42.64,19439.0
2018-11-08 14:40:00,42.67,42.75,42.59,42.71,15355.0,42.67,42.75,42.59,42.71,15355.0
2018-11-08 14:50:00,42.71,42.77,42.64,42.71,12755.0,42.71,42.77,42.64,42.71,12755.0
2018-11-08 15:00:00,42.68,42.69,42.59,42.67,20430.0,42.68,42.69,42.59,42.67,20430.0
2018-11-08 15:10:00,42.66,42.79,42.59,42.69,14527.0,42.66,42.79,42.59,42.69,14527.0
2018-11-08 15:20:00,42.7,42.75,42.53,42.53,17267.0,42.7,42.75,42.53,42.53,17267.0
2018-11-08 15:30:00,42.55,42.59,42.46,42.49,37866.0,42.55,42.59,42.46,42.49,37866.0
2018-11-08 15:40:00,42.48,42.65,42.47,42.6,40202.0,42.48,42.65,42.47,42.6,40202.0
2018-11-08 15:50:00,42.61,42.68,42.6,42.68,80946.0,42.61,42.68,42.6,42.68,80946.0
2018-11-09 09:30:00,42.25,42.52,42.0,42.18,47223.0,42.25,42.52,42.0,42.18,47223.0
2018-11-09 09:40:00,42.16,42.17,41.78,41.85,43207.0,42.16,42.17,41.78,41.85,43207.0
2018-11-09 09:50:00,41.89,42.09,41.71,42.09,19619.0,41.89,42.09,41.71,42.09,19619.0
2018-11-09 10:00:00,42.14,42.14,41.81,41.86,17050.0,42.14,42.14,41.81,41.86,17050.0
2018-11-09 10:10:00,41.84,41.84,41.49,41.54,38039.0,41.84,41.84,41.49,41.54,38039.0
2018-11-09 10:20:00,41.57,42.0,41.55,41.95,19749.0,41.57,42.0,41.55,41.95,19749.0
2018-11-09 10:30:00,41.99,42.31,41.96,42.28,25758.0,41.99,42.31,41.96,42.28,25758.0
2018-11-09 10:40:00,42.31,42.37,42.23,42.23,19446.0,42.31,42.37,42.23,42.23,19446.0
2018-11-09 10:50:00,42.22,42.27,42.12,42.27,17476.0,42.22,42.27,42.12,42.27,17476.0
2018-11-09 11:00:00,42.28,42.47,42.09,42.09,27197.0,42.28,42.47,42.09,42.09,27197.0
2018-11-09 11:10:00,42.12,42.24,42.09,42.11,18894.0,42.12,42.24,42.09,42.11,18894.0
2018-11-09 11:20:00,42.15,42.31,42.15,42.29,11272.0,42.15,42.31,42.15,42.29,11272.0
2018-11-09 11:30:00,42.27,42.39,42.25,42.39,23250.0,42.27,42.39,42.25,42.39,23250.0
2018-11-09 11:40:00,42.39,42.39,42.1,42.1,10256.0,42.39,42.39,42.1,42.1,10256.0
2018-11-09 11:50:00,42.09,42.1,41.82,41.91,28896.0,42.09,42.1,41.82,41.91,28896.0
2018-11-09 12:00:00,41.91,42.14,41.9,42.14,14159.0,41.91,42.14,41.9,42.14,14159.0
2018-11-09 12:10:00,42.15,42.18,42.02,42.09,13006.0,42.15,42.18,42.02,42.09,13006.0
2018-11-09 12:20:00,42.11,42.19,42.06,42.15,9332.0,42.11,42.19,42.06,42.15,9332.0
2018-11-09 12:30:00,42.12,42.12,42.0,42.05,31467.0,42.12,42.12,42.0,42.05,31467.0
2018-11-09 12:40:00,42.05,42.12,42.03,42.08,19687.0,42.05,42.12,42.03,42.08,19687.0
2018-11-09 12:50:00,42.07,42.16,41.99,42.0,14790.0,42.07,42.16,41.99,42.0,14790.0
2018-11-09 13:00:00,41.98,42.0,41.87,41.96,18514.0,41.98,42.0,41.87,41.96,18514.0
2018-11-09 13:10:00,41.96,41.97,41.83,41.87,13690.0,41.96,41.97,41.83,41.87,13690.0
2018-11-09 13:20:00,41.86,41.92,41.81,41.84,12186.0,41.86,41.92,41.81,41.84,12186.0
2018-11-09 13:30:00,41.82,41.87,41.78,41.81,17809.0,41.82,41.87,41.78,41.81,17809.0
2018-11-09 13:40:00,41.8,41.87,41.6,41.64,21455.0,41.8,41.87,41.6,41.64,21455.0
2018-11-09 13:50:00,41.64,41.78,41.6,41.74,14308.0,41.64,41.78,41.6,41.74,14308.0
2018-11-09 14:00:00,41.76,41.81,41.6,41.62,15693.0,41.76,41.81,41.6,41.62,15693.0
2018-11-09 14:10:00,41.62,41.72,41.58,41.62,21556.0,41.62,41.72,41.58,41.62,21556.0
2018-11-09 14:20:00,41.62,41.76,41.59,41.71,13957.0,41.62,41.76,41.59,41.71,13957.0
2018-11-09 14:30:00,41.72,41.88,41.71,41.8,13939.0,41.72,41.88,41.71,41.8,13939.0
2018-11-09 14:40:00,41.81,41.88,41.78,41.79,9490.0,41.81,41.88,41.78,41.79,9490.0
2018-11-09 14:50:00,41.79,42.06,41.79,42.01,22054.0,41.79,42.06,41.79,42.01,22054.0
2018-11-09 15:00:00,42.01,42.09,41.95,42.07,15899.0,42.01,42.09,41.95,42.07,15899.0
2018-11-09 15:10:00,42.09,42.31,42.07,42.31,31871.0,42.09,42.31,42.07,42.31,31871.0
2018-11-09 15:20:00,42.3,42.44,42.26,42.39,42163.0,42.3,42.44,42.26,42.39,42163.0
2018-11-09 15:30:00,42.4,42.52,42.3,42.32,38344.0,42.4,42.52,42.3,42.32,38344.0
2018-11-09 15:40:00,42.33,42.42,42.23,42.24,43498.0,42.33,42.42,42.23,42.24,43498.0
2018-11-09 15:50:00,42.25,42.34,42.21,42.22,86920.0,42.25,42.34,42.21,42.22,86920.0
2018-11-12 09:30:00,42.1,42.14,41.52,41.78,34135.0,42.1,42.14,41.52,41.78,34135.0
2018-11-12 09:40:00,41.66,41.93,41.62,41.87,19082.0,41.66,41.93,41.62,41.87,19082.0
2018-11-12 09:50:00,41.8,42.04,41.75,41.96,20193.0,41.8,42.04,41.75,41.96,20193.0
2018-11-12 10:00:00,41.97,42.1,41.75,41.98,26962.0,41.97,42.1,41.75,41.98,26962.0
2018-11-12 10:10:00,41.98,42.48,41.91,42.45,38520.0,41.98,42.48,41.91,42.45,38520.0
2018-11-12 10:20:00,42.43,42.84,42.4,42.71,78283.0,42.43,42.84,42.4,42.71,78283.0
2018-11-12 10:30:00,42.7,42.74,42.53,42.74,31437.0,42.7,42.74,42.53,42.74,31437.0
2018-11-12 10:40:00,42.69,42.88,42.66,42.83,50925.0,42.69,42.88,42.66,42.83,50925.0
2018-11-12 10:50:00,42.8,42.84,42.48,42.56,29205.0,42.8,42.84,42.48,42.56,29205.0
2018-11-12 11:00:00,42.58,42.68,42.41,42.66,24697.0,42.58,42.68,42.41,42.66,24697.0
2018-11-12 11:10:00,42.66,42.66,42.38,42.4,20045.0,42.66,42.66,42.38,42.4,20045.0
2018-11-12 11:20:00,42.42,42.6,42.34,42.54,45119.0,42.42,42.6,42.34,42.54,45119.0
2018-11-12 11:30:00,42.54,42.8,42.53,42.71,19950.0,42.54,42.8,42.53,42.71,19950.0
2018-11-12 11:40:00,42.7,42.8,42.64,42.76,14440.0,42.7,42.8,42.64,42.76,14440.0
2018-11-12 11:50:00,42.76,42.91,42.57,42.9,13092.0,42.76,42.91,42.57,42.9,13092.0
2018-11-12 12:00:00,42.9,43.24,42.88,43.19,22971.0,42.9,43.24,42.88,43.19,22971.0
2018-11-12 12:10:00,43.2,43.22,43.06,43.15,15494.0,43.2,43.22,43.06,43.15,15494.0
2018-11-12 12:20:00,43.15,43.2,43.02,43.07,11062.0,43.15,43.2,43.02,43.07,11062.0
2018-11-12 12:30:00,43.05,43.1,42.93,43.06,7826.0,43.05,43.1,42.93,43.06,7826.0
2018-11-12 12:40:00,43.04,43.21,43.01,43.21,11762.0,43.04,43.21,43.01,43.21,11762.0
2018-11-12 12:50:00,43.21,43.27,43.14,43.14,10509.0,43.21,43.27,43.14,43.14,10509.0
2018-11-12 13:00:00,43.13,43.15,42.95,43.08,8442.0,43.13,43.15,42.95,43.08,8442.0
2018-11-12 13:10:00,43.06,43.07,42.93,42.94,7600.0,43.06,43.07,42.93,42.94,7600.0
2018-11-12 13:20:00,42.92,43.06,42.85,42.97,13487.0,42.92,43.06,42.85,42.97,13487.0
2018-11-12 13:30:00,42.96,42.96,42.87,42.91,7488.0,42.96,42.96,42.87,42.91,7488.0
2018-11-12 13:40:00,42.91,42.93,42.79,42.89,9127.0,42.91,42.93,42.79,42.89,9127.0
2018-11-12 13:50:00,42.9,43.03,42.85,42.85,15748.0,42.9,43.03,42.85,42.85,15748.0
2018-11-12 14:00:00,42.86,43.11,42.85,43.11,10275.0,42.86,43.11,42.85,43.11,10275.0
2018-11-12 14:10:00,43.13,43.31,43.12,43.24,23194.0,43.13,43.31,43.12,43.24,23194.0
2018-11-12 14:20:00,43.23,43.23,43.12,43.14,19389.0,43.23,43.23,43.12,43.14,19389.0
2018-11-12 14:30:00,43.15,43.26,43.05,43.12,19287.0,43.15,43.26,43.05,43.12,19287.0
2018-11-12 14:40:00,43.13,43.32,43.09,43.24,11418.0,43.13,43.32,43.09,43.24,11418.0
2018-11-12 14:50:00,43.24,43.27,42.96,43.0,14007.0,43.24,43.27,42.96,43.0,14007.0
2018-11-12 15:00:00,42.97,43.03,42.92,42.98,19374.0,42.97,43.03,42.92,42.98,19374.0
2018-11-12 15:10:00,42.96,43.05,42.84,42.99,18440.0,42.96,43.05,42.84,42.99,18440.0
2018-11-12 15:20:00,43.01,43.05,42.9,42.9,16803.0,43.01,43.05,42.9,42.9,16803.0
2018-11-12 15:30:00,42.9,42.9,42.68,42.71,35141.0,42.9,42.9,42.68,42.71,35141.0
2018-11-12 15:40:00,42.7,42.82,42.69,42.74,65389.0,42.7,42.82,42.69,42.74,65389.0
2018-11-12 15:50:00,42.75,42.77,42.69,42.71,122778.0,42.75,42.77,42.69,42.71,122778.0
2018-11-13 09:30:00,42.95,43.24,42.76,43.0,34108.0,42.95,43.24,42.76,43.0,34108.0
2018-11-13 09:40:00,42.97,43.06,42.61,42.62,43521.0,42.97,43.06,42.61,42.62,43521.0
2018-11-13 09:50:00,42.59,42.61,42.2,42.42,56501.0,42.59,42.61,42.2,42.42,56501.0
2018-11-13 10:00:00,42.4,42.69,42.35,42.69,105731.0,42.4,42.69,42.35,42.69,105731.0
2018-11-13 10:10:00,42.65,42.86,42.65,42.86,46745.0,42.65,42.86,42.65,42.86,46745.0
2018-11-13 10:20:00,42.82,42.83,42.6,42.6,41209.0,42.82,42.83,42.6,42.6,41209.0
2018-11-13 10:30:00,42.57,42.68,42.48,42.59,57459.0,42.57,42.68,42.48,42.59,57459.0
2018-11-13 10:40:00,42.59,42.97,42.57,42.94,50057.0,42.59,42.97,42.57,42.94,50057.0
2018-11-13 10:50:00,42.92,42.96,42.76,42.86,25043.0,42.92,42.96,42.76,42.86,25043.0
2018-11-13 11:00:00,42.88,43.17,42.87,43.03,35220.0,42.88,43.17,42.87,43.03,35220.0
2018-11-13 11:10:00,43.0,43.33,43.0,43.29,22903.0,43.0,43.33,43.0,43.29,22903.0
2018-11-13 11:20:00,43.29,43.3,43.03,43.03,17051.0,43.29,43.3,43.03,43.03,17051.0
2018-11-13 11:30:00,43.04,43.07,42.87,42.92,28531.0,43.04,43.07,42.87,42.92,28531.0
2018-11-13 11:40:00,42.93,43.05,42.9,43.03,17950.0,42.93,43.05,42.9,43.03,17950.0
2018-11-13 11:50:00,43.04,43.05,42.82,42.84,31588.0,43.04,43.05,42.82,42.84,31588.0
2018-11-13 12:00:00,42.84,43.02,42.84,42.94,32114.0,42.84,43.02,42.84,42.94,32114.0
2018-11-13 12:10:00,42.94,42.96,42.89,42.91,45260.0,42.94,42.96,42.89,42.91,45260.0
2018-11-13 12:20:00,42.92,43.01,42.91,42.91,19299.0,42.92,43.01,42.91,42.91,19299.0
2018-11-13 12:30:00,42.91,42.94,42.88,42.92,71828.0,42.91,42.94,42.88,42.92,71828.0
2018-11-13 12:40:00,42.92,42.92,42.75,42.85,78048.0,42.92,42.92,42.75,42.85,78048.0
2018-11-13 12:50:00,42.84,42.98,42.82,42.83,26921.0,42.84,42.98,42.82,42.83,26921.0
2018-11-13 13:00:00,42.85,42.88,42.72,42.72,39864.0,42.85,42.88,42.72,42.72,39864.0
2018-11-13 13:10:00,42.73,42.76,42.63,42.74,80110.0,42.73,42.76,42.63,42.74,80110.0
2018-11-13 13:20:00,42.76,42.79,42.68,42.74,20667.0,42.76,42.79,42.68,42.74,20667.0
2018-11-13 13:30:00,42.76,42.84,42.71,42.8,18093.0,42.76,42.84,42.71,42.8,18093.0
2018-11-13 13:40:00,42.8,42.8,42.65,42.65,27272.0,42.8,42.8,42.65,42.65,27272.0
2018-11-13 13:50:00,42.65,42.68,42.5,42.52,30671.0,42.65,42.68,42.5,42.52,30671.0
2018-11-13 14:00:00,42.51,42.64,42.41,42.63,43376.0,42.51,42.64,42.41,42.63,43376.0
2018-11-13 14:10:00,42.62,42.65,42.43,42.46,22942.0,42.62,42.65,42.43,42.46,22942.0
2018-11-13 14:20:00,42.47,42.48,42.3,42.38,26890.0,42.47,42.48,42.3,42.38,26890.0
2018-11-13 14:30:00,42.36,42.44,42.3,42.33,31958.0,42.36,42.44,42.3,42.33,31958.0
2018-11-13 14:40:00,42.31,42.31,42.0,42.11,37723.0,42.31,42.31,42.0,42.11,37723.0
2018-11-13 14:50:00,42.1,42.22,42.05,42.17,23065.0,42.1,42.22,42.05,42.17,23065.0
2018-11-13 15:00:00,42.16,42.3,42.11,42.16,20309.0,42.16,42.3,42.11,42.16,20309.0
2018-11-13 15:10:00,42.16,42.47,42.09,42.44,56450.0,42.16,42.47,42.09,42.44,56450.0
2018-11-13 15:20:00,42.43,42.51,42.39,42.45,51994.0,42.43,42.51,42.39,42.45,51994.0
2018-11-13 15:30:00,42.44,42.54,42.39,42.45,59489.0,42.44,42.54,42.39,42.45,59489.0
2018-11-13 15:40:00,42.48,42.62,42.44,42.61,67158.0,42.48,42.62,42.44,42.61,67158.0
2018-11-13 15:50:00,42.61,42.66,42.45,42.47,278380.0,42.61,42.66,42.45,42.47,278380.0
2018-11-14 09:30:00,43.0,43.15,42.73,42.96,24797.0,43.0,43.15,42.73,42.96,24797.0
2018-11-14 09:40:00,43.01,43.36,43.0,43.14,15815.0,43.01,43.36,43.0,43.14,15815.0
2018-11-14 09:50:00,43.21,43.47,43.21,43.43,23192.0,43.21,43.47,43.21,43.43,23192.0
2018-11-14 10:00:00,43.49,43.49,43.24,43.26,16069.0,43.49,43.49,43.24,43.26,16069.0
2018-11-14 10:10:00,43.23,43.23,42.78,42.83,11500.0,43.23,43.23,42.78,42.83,11500.0
2018-11-14 10:20:00,42.87,42.88,42.7,42.75,46797.0,42.87,42.88,42.7,42.75,46797.0
2018-11-14 10:30:00,42.78,42.78,42.6,42.66,35006.0,42.78,42.78,42.6,42.66,35006.0
2018-11-14 10:40:00,42.62,42.66,42.5,42.57,20355.0,42.62,42.66,42.5,42.57,20355.0
2018-11-14 10:50:00,42.55,42.59,42.25,42.59,53751.0,42.55,42.59,42.25,42.59,53751.0
2018-11-14 11:00:00,42.56,42.57,42.34,42.34,18219.0,42.56,42.57,42.34,42.34,18219.0
2018-11-14 11:10:00,42.34,42.43,42.18,42.31,29174.0,42.34,42.43,42.18,42.31,29174.0
2018-11-14 11:20:00,42.31,42.34,42.11,42.14,18191.0,42.31,42.34,42.11,42.14,18191.0
2018-11-14 11:30:00,42.15,42.24,42.1,42.1,15022.0,42.15,42.24,42.1,42.1,15022.0
2018-11-14 11:40:00,42.1,42.24,42.03,42.22,15638.0,42.1,42.24,42.03,42.22,15638.0
2018-11-14 11:50:00,42.23,42.42,42.04,42.39,22156.0,42.23,42.42,42.04,42.39,22156.0
2018-11-14 12:00:00,42.41,42.48,42.28,42.28,18518.0,42.41,42.48,42.28,42.28,18518.0
2018-11-14 12:10:00,42.26,42.33,42.12,42.31,6600.0,42.26,42.33,42.12,42.31,6600.0
2018-11-14 12:20:00,42.34,42.48,42.34,42.38,8997.0,42.34,42.48,42.34,42.38,8997.0
2018-11-14 12:30:00,42.38,42.41,42.17,42.24,11772.0,42.38,42.41,42.17,42.24,11772.0
2018-11-14 12:40:00,42.27,42.27,42.13,42.18,9447.0,42.27,42.27,42.13,42.18,9447.0
2018-11-14 12:50:00,42.18,42.27,42.1,42.1,9125.0,42.18,42.27,42.1,42.1,9125.0
2018-11-14 13:00:00,42.13,42.42,42.13,42.42,12200.0,42.13,42.42,42.13,42.42,12200.0
2018-11-14 13:10:00,42.42,42.46,42.2,42.43,12779.0,42.42,42.46,42.2,42.43,12779.0
2018-11-14 13:20:00,42.43,42.45,42.27,42.32,12600.0,42.43,42.45,42.27,42.32,12600.0
2018-11-14 13:30:00,42.34,42.43,42.23,42.26,15355.0,42.34,42.43,42.23,42.26,15355.0
2018-11-14 13:40:00,42.27,42.3,42.15,42.19,17235.0,42.27,42.3,42.15,42.19,17235.0
2018-11-14 13:50:00,42.19,42.38,42.15,42.38,16802.0,42.19,42.38,42.15,42.38,16802.0
2018-11-14 14:00:00,42.33,42.33,42.06,42.12,17971.0,42.33,42.33,42.06,42.12,17971.0
2018-11-14 14:10:00,42.13,42.55,42.1,42.49,18974.0,42.13,42.55,42.1,42.49,18974.0
2018-11-14 14:20:00,42.47,42.57,42.35,42.4,16886.0,42.47,42.57,42.35,42.4,16886.0
2018-11-14 14:30:00,42.4,42.6,42.35,42.47,14425.0,42.4,42.6,42.35,42.47,14425.0
2018-11-14 14:40:00,42.44,42.68,42.39,42.6,16739.0,42.44,42.68,42.39,42.6,16739.0
2018-11-14 14:50:00,42.62,42.89,42.6,42.89,27499.0,42.62,42.89,42.6,42.89,27499.0
2018-11-14 15:00:00,42.88,42.94,42.74,42.89,23634.0,42.88,42.94,42.74,42.89,23634.0
2018-11-14 15:10:00,42.89,43.08,42.84,42.97,28602.0,42.89,43.08,42.84,42.97,28602.0
2018-11-14 15:20:00,42.95,42.95,42.76,42.81,19092.0,42.95,42.95,42.76,42.81,19092.0
2018-11-14 15:30:00,42.8,42.89,42.76,42.78,28317.0,42.8,42.89,42.76,42.78,28317.0
2018-11-14 15:40:00,42.77,42.8,42.67,42.73,36185.0,42.77,42.8,42.67,42.73,36185.0
2018-11-14 15:50:00,42.73,42.74,42.5,42.54,111260.0,42.73,42.74,42.5,42.54,111260.0
2018-11-15 09:30:00,42.31,43.15,42.24,43.0,36004.0,42.31,43.15,42.24,43.0,36004.0
2018-11-15 09:40:00,43.13,43.13,42.67,42.92,27559.0,43.13,43.13,42.67,42.92,27559.0
2018-11-15 09:50:00,42.91,42.93,42.59,42.63,23679.0,42.91,42.93,42.59,42.63,23679.0
2018-11-15 10:00:00,42.59,42.95,42.58,42.67,12162.0,42.59,42.95,42.58,42.67,12162.0
2018-11-15 10:10:00,42.65,42.92,42.63,42.88,12640.0,42.65,42.92,42.63,42.88,12640.0
2018-11-15 10:20:00,42.81,42.9,42.75,42.85,10800.0,42.81,42.9,42.75,42.85,10800.0
2018-11-15 10:30:00,42.84,42.88,42.45,42.51,24925.0,42.84,42.88,42.45,42.51,24925.0
2018-11-15 10:40:00,42.48,42.71,42.39,42.68,27039.0,42.48,42.71,42.39,42.68,27039.0
2018-11-15 10:50:00,42.66,42.8,42.58,42.59,20515.0,42.66,42.8,42.58,42.59,20515.0
2018-11-15 11:00:00,42.56,42.77,42.52,42.72,18069.0,42.56,42.77,42.52,42.72,18069.0
2018-11-15 11:10:00,42.72,42.81,42.7,42.81,16450.0,42.72,42.81,42.7,42.81,16450.0
2018-11-15 11:20:00,42.82,43.09,42.82,43.09,18684.0,42.82,43.09,42.82,43.09,18684.0
2018-11-15 11:30:00,43.09,43.28,43.0,43.23,68348.0,43.09,43.28,43.0,43.23,68348.0
2018-11-15 11:40:00,43.19,43.4,43.15,43.3,24539.0,43.19,43.4,43.15,43.3,24539.0
2018-11-15 11:50:00,43.27,43.32,43.2,43.22,34549.0,43.27,43.32,43.2,43.22,34549.0
2018-11-15 12:00:00,43.26,43.43,43.2,43.24,19923.0,43.26,43.43,43.2,43.24,19923.0
2018-11-15 12:10:00,43.23,43.27,43.15,43.18,18088.0,43.23,43.27,43.15,43.18,18088.0
2018-11-15 12:20:00,43.18,43.27,43.11,43.25,12873.0,43.18,43.27,43.11,43.25,12873.0
2018-11-15 12:30:00,43.22,43.44,43.22,43.44,13953.0,43.22,43.44,43.22,43.44,13953.0
2018-11-15 12:40:00,43.42,43.51,43.37,43.45,17016.0,43.42,43.51,43.37,43.45,17016.0
2018-11-15 12:50:00,43.45,43.49,43.36,43.38,14500.0,43.45,43.49,43.36,43.38,14500.0
2018-11-15 13:00:00,43.4,43.45,43.18,43.23,23246.0,43.4,43.45,43.18,43.23,23246.0
2018-11-15 13:10:00,43.23,43.51,43.22,43.51,17519.0,43.23,43.51,43.22,43.51,17519.0
2018-11-15 13:20:00,43.52,43.82,43.52,43.82,19595.0,43.52,43.82,43.52,43.82,19595.0
2018-11-15 13:30:00,43.79,43.95,43.78,43.91,15386.0,43.79,43.95,43.78,43.91,15386.0
2018-11-15 13:40:00,43.86,43.99,43.73,43.77,20336.0,43.86,43.99,43.73,43.77,20336.0
2018-11-15 13:50:00,43.81,44.01,43.81,43.98,16264.0,43.81,44.01,43.81,43.98,16264.0
2018-11-15 14:00:00,43.98,44.05,43.89,43.97,21494.0,43.98,44.05,43.89,43.97,21494.0
2018-11-15 14:10:00,43.95,43.95,43.73,43.74,15530.0,43.95,43.95,43.73,43.74,15530.0
2018-11-15 14:20:00,43.77,43.95,43.75,43.9,17411.0,43.77,43.95,43.75,43.9,17411.0
2018-11-15 14:30:00,43.91,44.02,43.86,43.88,23893.0,43.91,44.02,43.86,43.88,23893.0
2018-11-15 14:40:00,43.9,43.9,43.76,43.79,14006.0,43.9,43.9,43.76,43.79,14006.0
2018-11-15 14:50:00,43.8,43.85,43.74,43.8,22928.0,43.8,43.85,43.74,43.8,22928.0
2018-11-15 15:00:00,43.8,43.81,43.56,43.76,24176.0,43.8,43.81,43.56,43.76,24176.0
2018-11-15 15:10:00,43.77,43.87,43.71,43.74,17055.0,43.77,43.87,43.71,43.74,17055.0
2018-11-15 15:20:00,43.7,43.83,43.66,43.76,16907.0,43.7,43.83,43.66,43.76,16907.0
2018-11-15 15:30:00,43.75,43.91,43.73,43.91,26628.0,43.75,43.91,43.73,43.91,26628.0
2018-11-15 15:40:00,43.91,43.98,43.88,43.95,54359.0,43.91,43.98,43.88,43.95,54359.0
2018-11-15 15:50:00,43.96,44.17,43.96,44.08,115160.0,43.96,44.17,43.96,44.08,115160.0
2018-11-16 09:30:00,43.25,44.0,43.16,43.77,25095.0,43.25,44.0,43.16,43.77,25095.0
2018-11-16 09:40:00,43.74,44.07,43.74,44.02,12363.0,43.74,44.07,43.74,44.02,12363.0
2018-11-16 09:50:00,44.06,44.29,44.06,44.19,17030.0,44.06,44.29,44.06,44.19,17030.0
2018-11-16 10:00:00,44.19,44.21,43.9,43.9,32248.0,44.19,44.21,43.9,43.9,32248.0
2018-11-16 10:10:00,43.87,44.04,43.79,43.9,32416.0,43.87,44.04,43.79,43.9,32416.0
2018-11-16 10:20:00,43.92,44.25,43.88,44.19,22089.0,43.92,44.25,43.88,44.19,22089.0
2018-11-16 10:30:00,44.19,44.4,44.16,44.34,15552.0,44.19,44.4,44.16,44.34,15552.0
2018-11-16 10:40:00,44.31,44.31,44.14,44.25,14930.0,44.31,44.31,44.14,44.25,14930.0
2018-11-16 10:50:00,44.27,44.28,44.12,44.16,13400.0,44.27,44.28,44.12,44.16,13400.0
2018-11-16 11:00:00,44.14,44.21,43.84,43.86,13938.0,44.14,44.21,43.84,43.86,13938.0
2018-11-16 11:10:00,43.86,43.89,43.62,43.81,20324.0,43.86,43.89,43.62,43.81,20324.0
2018-11-16 11:20:00,43.81,43.81,43.68,43.76,8000.0,43.81,43.81,43.68,43.76,8000.0
2018-11-16 11:30:00,43.77,43.78,43.5,43.54,17223.0,43.77,43.78,43.5,43.54,17223.0
2018-11-16 11:40:00,43.53,43.65,43.45,43.47,12429.0,43.53,43.65,43.45,43.47,12429.0
2018-11-16 11:50:00,43.47,43.53,43.37,43.44,11099.0,43.47,43.53,43.37,43.44,11099.0
2018-11-16 12:00:00,43.46,43.65,43.43,43.64,9675.0,43.46,43.65,43.43,43.64,9675.0
2018-11-16 12:10:00,43.68,43.68,43.58,43.65,7200.0,43.68,43.68,43.58,43.65,7200.0
2018-11-16 12:20:00,43.63,43.7,43.57,43.57,7654.0,43.63,43.7,43.57,43.57,7654.0
2018-11-16 12:30:00,43.59,43.91,43.53,43.84,13000.0,43.59,43.91,43.53,43.84,13000.0
2018-11-16 12:40:00,43.9,44.04,43.85,44.03,7978.0,43.9,44.04,43.85,44.03,7978.0
2018-11-16 12:50:00,44.02,44.13,43.99,44.1,9558.0,44.02,44.13,43.99,44.1,9558.0
2018-11-16 13:00:00,44.11,44.15,43.97,44.01,12728.0,44.11,44.15,43.97,44.01,12728.0
2018-11-16 13:10:00,44.02,44.1,43.98,44.05,4576.0,44.02,44.1,43.98,44.05,4576.0
2018-11-16 13:20:00,44.05,44.1,43.98,44.0,5750.0,44.05,44.1,43.98,44.0,5750.0
2018-11-16 13:30:00,44.02,44.1,43.96,44.02,7966.0,44.02,44.1,43.96,44.02,7966.0
2018-11-16 13:40:00,44.03,44.07,43.88,44.05,12218.0,44.03,44.07,43.88,44.05,12218.0
2018-11-16 13:50:00,44.08,44.14,44.04,44.11,3237.0,44.08,44.14,44.04,44.11,3237.0
2018-11-16 14:00:00,44.13,44.24,44.12,44.22,16641.0,44.13,44.24,44.12,44.22,16641.0
2018-11-16 14:10:00,44.23,44.27,44.15,44.22,17279.0,44.23,44.27,44.15,44.22,17279.0
2018-11-16 14:20:00,44.2,44.29,44.15,44.25,15875.0,44.2,44.29,44.15,44.25,15875.0
2018-11-16 14:30:00,44.25,44.34,44.25,44.32,19947.0,44.25,44.34,44.25,44.32,19947.0
2018-11-16 14:40:00,44.32,44.42,44.3,44.41,17895.0,44.32,44.42,44.3,44.41,17895.0
2018-11-16 14:50:00,44.43,44.44,44.34,44.35,22330.0,44.43,44.44,44.34,44.35,22330.0
2018-11-16 15:00:00,44.35,44.38,44.25,44.3,20894.0,44.35,44.38,44.25,44.3,20894.0
2018-11-16 15:10:00,44.3,44.6,44.28,44.57,26794.0,44.3,44.6,44.28,44.57,26794.0
2018-11-16 15:20:00,44.57,44.68,44.53,44.53,34550.0,44.57,44.68,44.53,44.53,34550.0
2018-11-16 15:30:00,44.52,44.54,44.46,44.49,17803.0,44.52,44.54,44.46,44.49,17803.0
2018-11-16 15:40:00,44.49,44.62,44.49,44.59,46509.0,44.49,44.62,44.49,44.59,46509.0
2018-11-16 15:50:00,44.57,44.6,44.36,44.38,130732.0,44.57,44.6,44.36,44.38,130732.0
2018-11-19 09:30:00,44.13,44.43,43.88,44.37,19237.0,44.13,44.43,43.88,44.37,19237.0
2018-11-19 09:40:00,44.27,44.58,44.01,44.5,21992.0,44.27,44.58,44.01,44.5,21992.0
2018-11-19 09:50:00,44.51,44.89,44.36,44.82,21078.0,44.51,44.89,44.36,44.82,21078.0
2018-11-19 10:00:00,44.8,44.84,44.46,44.46,17150.0,44.8,44.84,44.46,44.46,17150.0
2018-11-19 10:10:00,44.45,44.53,44.35,44.43,16866.0,44.45,44.53,44.35,44.43,16866.0
2018-11-19 10:20:00,44.41,44.46,44.26,44.31,15899.0,44.41,44.46,44.26,44.31,15899.0
2018-11-19 10:30:00,44.32,44.4,44.17,44.39,18315.0,44.32,44.4,44.17,44.39,18315.0
2018-11-19 10:40:00,44.38,44.48,44.29,44.46,17594.0,44.38,44.48,44.29,44.46,17594.0
2018-11-19 10:50:00,44.47,44.72,44.47,44.66,14453.0,44.47,44.72,44.47,44.66,14453.0
2018-11-19 11:00:00,44.68,44.78,44.5,44.5,9028.0,44.68,44.78,44.5,44.5,9028.0
2018-11-19 11:10:00,44.51,44.51,44.35,44.39,12573.0,44.51,44.51,44.35,44.39,12573.0
2018-11-19 11:20:00,44.4,44.52,44.36,44.5,11698.0,44.4,44.52,44.36,44.5,11698.0
2018-11-19 11:30:00,44.48,44.51,44.41,44.44,15329.0,44.48,44.51,44.41,44.44,15329.0
2018-11-19 11:40:00,44.42,44.42,44.09,44.13,14956.0,44.42,44.42,44.09,44.13,14956.0
2018-11-19 11:50:00,44.09,44.09,43.84,43.98,17188.0,44.09,44.09,43.84,43.98,17188.0
2018-11-19 12:00:00,44.04,44.07,43.82,43.83,17762.0,44.04,44.07,43.82,43.83,17762.0
2018-11-19 12:10:00,43.83,43.92,43.74,43.85,24691.0,43.83,43.92,43.74,43.85,24691.0
2018-11-19 12:20:00,43.86,43.95,43.82,43.93,12773.0,43.86,43.95,43.82,43.93,12773.0
2018-11-19 12:30:00,43.91,43.98,43.79,43.98,10151.0,43.91,43.98,43.79,43.98,10151.0
2018-11-19 12:40:00,43.99,44.05,43.87,43.89,15504.0,43.99,44.05,43.87,43.89,15504.0
2018-11-19 12:50:00,43.88,43.97,43.8,43.84,11578.0,43.88,43.97,43.8,43.84,11578.0
2018-11-19 13:00:00,43.83,43.93,43.78,43.8,9850.0,43.83,43.93,43.78,43.8,9850.0
2018-11-19 13:10:00,43.8,43.85,43.61,43.65,10851.0,43.8,43.85,43.61,43.65,10851.0
2018-11-19 13:20:00,43.69,43.74,43.64,43.67,10874.0,43.69,43.74,43.64,43.67,10874.0
2018-11-19 13:30:00,43.66,43.76,43.51,43.7,15299.0,43.66,43.76,43.51,43.7,15299.0
2018-11-19 13:40:00,43.71,43.76,43.66,43.68,14034.0,43.71,43.76,43.66,43.68,14034.0
2018-11-19 13:50:00,43.66,43.79,43.58,43.69,30064.0,43.66,43.79,43.58,43.69,30064.0
2018-11-19 14:00:00,43.68,43.69,43.62,43.69,15758.0,43.68,43.69,43.62,43.69,15758.0
2018-11-19 14:10:00,43.67,43.8,43.62,43.62,19954.0,43.67,43.8,43.62,43.62,19954.0
2018-11-19 14:20:00,43.64,43.73,43.58,43.72,12724.0,43.64,43.73,43.58,43.72,12724.0
2018-11-19 14:30:00,43.7,43.77,43.61,43.76,19146.0,43.7,43.77,43.61,43.76,19146.0
2018-11-19 14:40:00,43.79,43.82,43.7,43.78,13948.0,43.79,43.82,43.7,43.78,13948.0
2018-11-19 14:50:00,43.8,43.91,43.76,43.89,15524.0,43.8,43.91,43.76,43.89,15524.0
2018-11-19 15:00:00,43.9,44.13,43.86,44.08,26186.0,43.9,44.13,43.86,44.08,26186.0
2018-11-19 15:10:00,44.08,44.2,44.06,44.14,29931.0,44.08,44.2,44.06,44.14,29931.0
2018-11-19 15:20:00,44.12,44.16,43.94,43.98,29340.0,44.12,44.16,43.94,43.98,29340.0
2018-11-19 15:30:00,43.99,44.04,43.87,43.96,32120.0,43.99,44.04,43.87,43.96,32120.0
2018-11-19 15:40:00,43.95,43.95,43.81,43.87,62751.0,43.95,43.95,43.81,43.87,62751.0
2018-11-19 15:50:00,43.87,44.0,43.77,43.99,206822.0,43.87,44.0,43.77,43.99,206822.0
2018-11-20 09:30:00,43.0,43.01,42.18,42.22,81860.0,43.0,43.01,42.18,42.22,81860.0
2018-11-20 09:40:00,42.22,42.51,42.05,42.48,45528.0,42.22,42.51,42.05,42.48,45528.0
2018-11-20 09:50:00,42.59,42.61,42.31,42.53,25250.0,42.59,42.61,42.31,42.53,25250.0
2018-11-20 10:00:00,42.48,42.58,42.25,42.39,36417.0,42.48,42.58,42.25,42.39,36417.0
2018-11-20 10:10:00,42.37,42.5,42.29,42.42,46583.0,42.37,42.5,42.29,42.42,46583.0
2018-11-20 10:20:00,42.43,42.62,42.42,42.5,21603.0,42.43,42.62,42.42,42.5,21603.0
2018-11-20 10:30:00,42.47,42.84,42.42,42.77,26296.0,42.47,42.84,42.42,42.77,26296.0
2018-11-20 10:40:00,42.77,42.81,42.42,42.57,21997.0,42.77,42.81,42.42,42.57,21997.0
2018-11-20 10:50:00,42.5,42.72,42.47,42.65,20935.0,42.5,42.72,42.47,42.65,20935.0
2018-11-20 11:00:00,42.74,42.8,42.53,42.65,18742.0,42.74,42.8,42.53,42.65,18742.0
2018-11-20 11:10:00,42.66,42.76,42.57,42.64,31141.0,42.66,42.76,42.57,42.64,31141.0
2018-11-20 11:20:00,42.76,42.81,42.63,42.75,49945.0,42.76,42.81,42.63,42.75,49945.0
2018-11-20 11:30:00,42.74,42.86,42.6,42.83,13467.0,42.74,42.86,42.6,42.83,13467.0
2018-11-20 11:40:00,42.85,43.04,42.81,42.91,23650.0,42.85,43.04,42.81,42.91,23650.0
2018-11-20 11:50:00,42.92,42.93,42.78,42.83,9100.0,42.92,42.93,42.78,42.83,9100.0
2018-11-20 12:00:00,42.84,42.96,42.73,42.84,5800.0,42.84,42.96,42.73,42.84,5800.0
2018-11-20 12:10:00,42.81,42.81,42.5,42.5,13600.0,42.81,42.81,42.5,42.5,13600.0
2018-11-20 12:20:00,42.49,42.66,42.42,42.55,15925.0,42.49,42.66,42.42,42.55,15925.0
2018-11-20 12:30:00,42.56,42.57,42.41,42.48,13734.0,42.56,42.57,42.41,42.48,13734.0
2018-11-20 12:40:00,42.46,42.49,42.33,42.36,15405.0,42.46,42.49,42.33,42.36,15405.0
2018-11-20 12:50:00,42.37,42.53,42.36,42.46,14091.0,42.37,42.53,42.36,42.46,14091.0
2018-11-20 13:00:00,42.46,42.56,42.39,42.54,5300.0,42.46,42.56,42.39,42.54,5300.0
2018-11-20 13:10:00,42.53,42.55,42.35,42.36,14909.0,42.53,42.55,42.35,42.36,14909.0
2018-11-20 13:20:00,42.35,42.41,42.31,42.41,26478.0,42.35,42.41,42.31,42.41,26478.0
2018-11-20 13:30:00,42.41,42.41,42.07,42.15,25925.0,42.41,42.41,42.07,42.15,25925.0
2018-11-20 13:40:00,42.13,42.25,42.09,42.14,30320.0,42.13,42.25,42.09,42.14,30320.0
2018-11-20 13:50:00,42.13,42.13,42.03,42.04,17456.0,42.13,42.13,42.03,42.04,17456.0
2018-11-20 14:00:00,42.03,42.06,41.86,41.86,22144.0,42.03,42.06,41.86,41.86,22144.0
2018-11-20 14:10:00,41.87,42.01,41.87,41.99,6911.0,41.87,42.01,41.87,41.99,6911.0
2018-11-20 14:20:00,41.98,42.13,41.95,42.05,10528.0,41.98,42.13,41.95,42.05,10528.0
2018-11-20 14:30:00,42.13,42.29,42.02,42.2,13531.0,42.13,42.29,42.02,42.2,13531.0
2018-11-20 14:40:00,42.21,42.25,42.07,42.08,8049.0,42.21,42.25,42.07,42.08,8049.0
2018-11-20 14:50:00,42.1,42.14,42.02,42.05,10699.0,42.1,42.14,42.02,42.05,10699.0
2018-11-20 15:00:00,42.05,42.11,41.82,41.87,30892.0,42.05,42.11,41.82,41.87,30892.0
2018-11-20 15:10:00,41.85,42.02,41.82,41.99,27436.0,41.85,42.02,41.82,41.99,27436.0
2018-11-20 15:20:00,42.0,42.21,42.0,42.18,27321.0,42.0,42.21,42.0,42.18,27321.0
2018-11-20 15:30:00,42.18,42.27,42.12,42.27,25361.0,42.18,42.27,42.12,42.27,25361.0
2018-11-20 15:40:00,42.25,42.33,42.15,42.18,53778.0,42.25,42.33,42.15,42.18,53778.0
2018-11-20 15:50:00,42.17,42.21,42.0,42.04,82149.0,42.17,42.21,42.0,42.04,82149.0
2018-11-21 09:30:00,42.66,42.79,42.34,42.37,37150.0,42.66,42.79,42.34,42.37,37150.0
2018-11-21 09:40:00,42.37,42.72,42.07,42.64,24140.0,42.37,42.72,42.07,42.64,24140.0
2018-11-21 09:50:00,42.57,42.72,42.4,42.63,20284.0,42.57,42.72,42.4,42.63,20284.0
2018-11-21 10:00:00,42.58,42.67,42.44,42.49,21700.0,42.58,42.67,42.44,42.49,21700.0
2018-11-21 10:10:00,42.5,42.63,42.27,42.27,14300.0,42.5,42.63,42.27,42.27,14300.0
2018-11-21 10:20:00,42.27,42.43,42.17,42.17,23353.0,42.27,42.43,42.17,42.17,23353.0
2018-11-21 10:30:00,42.16,42.25,42.04,42.16,28235.0,42.16,42.25,42.04,42.16,28235.0
2018-11-21 10:40:00,42.16,42.24,42.05,42.1,15494.0,42.16,42.24,42.05,42.1,15494.0
2018-11-21 10:50:00,42.11,42.26,42.07,42.26,14096.0,42.11,42.26,42.07,42.26,14096.0
2018-11-21 11:00:00,42.3,42.66,42.26,42.61,36019.0,42.3,42.66,42.26,42.61,36019.0
2018-11-21 11:10:00,42.66,42.81,42.63,42.81,27771.0,42.66,42.81,42.63,42.81,27771.0
2018-11-21 11:20:00,42.81,42.89,42.65,42.81,26376.0,42.81,42.89,42.65,42.81,26376.0
2018-11-21 11:30:00,42.83,42.89,42.74,42.74,12865.0,42.83,42.89,42.74,42.74,12865.0
2018-11-21 11:40:00,42.75,42.75,42.64,42.75,15083.0,42.75,42.75,42.64,42.75,15083.0
2018-11-21 11:50:00,42.75,42.75,42.44,42.58,16537.0,42.75,42.75,42.44,42.58,16537.0
2018-11-21 12:00:00,42.59,42.71,42.54,42.65,9448.0,42.59,42.71,42.54,42.65,9448.0
2018-11-21 12:10:00,42.66,42.88,42.65,42.78,18032.0,42.66,42.88,42.65,42.78,18032.0
2018-11-21 12:20:00,42.73,42.82,42.69,42.82,14328.0,42.73,42.82,42.69,42.82,14328.0
2018-11-21 12:30:00,42.82,42.85,42.7,42.72,9282.0,42.82,42.85,42.7,42.72,9282.0
2018-11-21 12:40:00,42.71,42.84,42.71,42.76,9072.0,42.71,42.84,42.71,42.76,9072.0
2018-11-21 12:50:00,42.73,42.76,42.63,42.68,7208.0,42.73,42.76,42.63,42.68,7208.0
2018-11-21 13:00:00,42.69,42.86,42.67,42.83,8300.0,42.69,42.86,42.67,42.83,8300.0
2018-11-21 13:10:00,42.83,42.88,42.77,42.77,9600.0,42.83,42.88,42.77,42.77,9600.0
2018-11-21 13:20:00,42.76,42.82,42.69,42.8,14986.0,42.76,42.82,42.69,42.8,14986.0
2018-11-21 13:30:00,42.82,42.87,42.79,42.82,10839.0,42.82,42.87,42.79,42.82,10839.0
2018-11-21 13:40:00,42.8,42.86,42.8,42.83,8301.0,42.8,42.86,42.8,42.83,8301.0
2018-11-21 13:50:00,42.84,42.88,42.75,42.87,8530.0,42.84,42.88,42.75,42.87,8530.0
2018-11-21 14:00:00,42.88,42.9,42.82,42.84,10346.0,42.88,42.9,42.82,42.84,10346.0
2018-11-21 14:10:00,42.8,42.85,42.76,42.76,6098.0,42.8,42.85,42.76,42.76,6098.0
2018-11-21 14:20:00,42.76,42.77,42.69,42.71,12607.0,42.76,42.77,42.69,42.71,12607.0
2018-11-21 14:30:00,42.71,42.81,42.7,42.78,17718.0,42.71,42.81,42.7,42.78,17718.0
2018-11-21 14:40:00,42.77,42.82,42.75,42.75,11825.0,42.77,42.82,42.75,42.75,11825.0
2018-11-21 14:50:00,42.75,42.82,42.75,42.77,17449.0,42.75,42.82,42.75,42.77,17449.0
2018-11-21 15:00:00,42.78,42.82,42.75,42.81,9956.0,42.78,42.82,42.75,42.81,9956.0
2018-11-21 15:10:00,42.82,42.85,42.73,42.78,9605.0,42.82,42.85,42.73,42.78,9605.0
2018-11-21 15:20:00,42.8,42.83,42.74,42.78,15364.0,42.8,42.83,42.74,42.78,15364.0
2018-11-21 15:30:00,42.77,42.77,42.63,42.65,26179.0,42.77,42.77,42.63,42.65,26179.0
2018-11-21 15:40:00,42.64,42.66,42.58,42.65,47291.0,42.64,42.66,42.58,42.65,47291.0
2018-11-21 15:50:00,42.64,42.67,42.57,42.6,84718.0,42.64,42.67,42.57,42.6,84718.0
2018-11-23 09:30:00,42.06,42.53,42.06,42.47,11572.0,42.06,42.53,42.06,42.47,11572.0
2018-11-23 09:40:00,42.38,42.68,42.28,42.65,31076.0,42.38,42.68,42.28,42.65,31076.0
2018-11-23 09:50:00,42.58,42.88,42.45,42.87,7446.0,42.58,42.88,42.45,42.87,7446.0
2018-11-23 10:00:00,42.83,43.28,42.79,43.21,15035.0,42.83,43.28,42.79,43.21,15035.0
2018-11-23 10:10:00,43.24,43.37,43.11,43.37,9200.0,43.24,43.37,43.11,43.37,9200.0
2018-11-23 10:20:00,43.32,43.45,43.28,43.36,8400.0,43.32,43.45,43.28,43.36,8400.0
2018-11-23 10:30:00,43.4,43.64,43.4,43.5,14662.0,43.4,43.64,43.4,43.5,14662.0
2018-11-23 10:40:00,43.52,43.52,43.31,43.48,28601.0,43.52,43.52,43.31,43.48,28601.0
2018-11-23 10:50:00,43.46,43.65,43.44,43.49,16989.0,43.46,43.65,43.44,43.49,16989.0
2018-11-23 11:00:00,43.49,43.77,43.49,43.7,19976.0,43.49,43.77,43.49,43.7,19976.0
2018-11-23 11:10:00,43.71,43.84,43.68,43.83,10836.0,43.71,43.84,43.68,43.83,10836.0
2018-11-23 11:20:00,43.84,43.84,43.73,43.8,9600.0,43.84,43.84,43.73,43.8,9600.0
2018-11-23 11:30:00,43.78,43.85,43.66,43.68,15494.0,43.78,43.85,43.66,43.68,15494.0
2018-11-23 11:40:00,43.67,43.83,43.65,43.74,11637.0,43.67,43.83,43.65,43.74,11637.0
2018-11-23 11:50:00,43.74,43.77,43.48,43.54,15802.0,43.74,43.77,43.48,43.54,15802.0
2018-11-23 12:00:00,43.54,43.57,43.37,43.48,14014.0,43.54,43.57,43.37,43.48,14014.0
2018-11-23 12:10:00,43.46,43.64,43.45,43.6,11813.0,43.46,43.64,43.45,43.6,11813.0
2018-11-23 12:20:00,43.58,43.63,43.51,43.57,5731.0,43.58,43.63,43.51,43.57,5731.0
2018-11-23 12:30:00,43.56,43.63,43.53,43.54,20316.0,43.56,43.63,43.53,43.54,20316.0
2018-11-23 12:40:00,43.5,43.6,43.49,43.58,17100.0,43.5,43.6,43.49,43.58,17100.0
2018-11-23 12:50:00,43.6,43.6,43.33,43.33,32719.0,43.6,43.6,43.33,43.33,32719.0
2018-11-26 09:30:00,43.69,44.34,43.56,43.85,68436.0,43.69,44.34,43.56,43.85,68436.0
2018-11-26 09:40:00,43.76,43.85,43.23,43.25,30883.0,43.76,43.85,43.23,43.25,30883.0
2018-11-26 09:50:00,43.25,43.65,43.25,43.62,34287.0,43.25,43.65,43.25,43.62,34287.0
2018-11-26 10:00:00,43.62,43.95,43.49,43.92,34269.0,43.62,43.95,43.49,43.92,34269.0
2018-11-26 10:10:00,43.96,43.99,43.78,43.9,16270.0,43.96,43.99,43.78,43.9,16270.0
2018-11-26 10:20:00,43.88,44.05,43.83,43.99,24574.0,43.88,44.05,43.83,43.99,24574.0
2018-11-26 10:30:00,43.93,44.13,43.93,44.13,11450.0,43.93,44.13,43.93,44.13,11450.0
2018-11-26 10:40:00,44.1,44.27,44.09,44.21,28887.0,44.1,44.27,44.09,44.21,28887.0
2018-11-26 10:50:00,44.21,44.35,44.15,44.19,23418.0,44.21,44.35,44.15,44.19,23418.0
2018-11-26 11:00:00,44.2,44.23,43.98,44.07,16456.0,44.2,44.23,43.98,44.07,16456.0
2018-11-26 11:10:00,44.11,44.13,44.0,44.02,21988.0,44.11,44.13,44.0,44.02,21988.0
2018-11-26 11:20:00,44.03,44.27,44.03,44.09,19928.0,44.03,44.27,44.03,44.09,19928.0
2018-11-26 11:30:00,44.05,44.06,43.86,43.9,23995.0,44.05,44.06,43.86,43.9,23995.0
2018-11-26 11:40:00,43.87,43.97,43.59,43.64,26990.0,43.87,43.97,43.59,43.64,26990.0
2018-11-26 11:50:00,43.63,43.77,43.63,43.72,4344.0,43.63,43.77,43.63,43.72,4344.0
2018-11-26 12:00:00,43.7,43.79,43.66,43.74,6063.0,43.7,43.79,43.66,43.74,6063.0
2018-11-26 12:10:00,43.72,43.72,43.5,43.5,8017.0,43.72,43.72,43.5,43.5,8017.0
2018-11-26 12:20:00,43.46,43.53,43.36,43.46,10135.0,43.46,43.53,43.36,43.46,10135.0
2018-11-26 12:30:00,43.51,43.51,43.33,43.42,11541.0,43.51,43.51,43.33,43.42,11541.0
2018-11-26 12:40:00,43.47,43.58,43.44,43.57,7374.0,43.47,43.58,43.44,43.57,7374.0
2018-11-26 12:50:00,43.57,43.78,43.57,43.78,12367.0,43.57,43.78,43.57,43.78,12367.0
2018-11-26 13:00:00,43.81,43.82,43.63,43.74,10392.0,43.81,43.82,43.63,43.74,10392.0
2018-11-26 13:10:00,43.81,43.93,43.79,43.82,8722.0,43.81,43.93,43.79,43.82,8722.0
2018-11-26 13:20:00,43.82,43.86,43.75,43.83,8973.0,43.82,43.86,43.75,43.83,8973.0
2018-11-26 13:30:00,43.82,43.91,43.82,43.85,9565.0,43.82,43.91,43.82,43.85,9565.0
2018-11-26 13:40:00,43.86,43.98,43.76,43.77,14919.0,43.86,43.98,43.76,43.77,14919.0
2018-11-26 13:50:00,43.77,43.81,43.72,43.79,7777.0,43.77,43.81,43.72,43.79,7777.0
2018-11-26 14:00:00,43.78,43.78,43.57,43.57,8343.0,43.78,43.78,43.57,43.57,8343.0
2018-11-26 14:10:00,43.58,43.76,43.57,43.73,8147.0,43.58,43.76,43.57,43.73,8147.0
2018-11-26 14:20:00,43.72,43.74,43.66,43.7,12856.0,43.72,43.74,43.66,43.7,12856.0
2018-11-26 14:30:00,43.69,43.81,43.65,43.7,12435.0,43.69,43.81,43.65,43.7,12435.0
2018-11-26 14:40:00,43.67,43.69,43.56,43.59,10536.0,43.67,43.69,43.56,43.59,10536.0
2018-11-26 14:50:00,43.56,43.61,43.55,43.59,6044.0,43.56,43.61,43.55,43.59,6044.0
2018-11-26 15:00:00,43.6,43.71,43.6,43.67,17065.0,43.6,43.71,43.6,43.67,17065.0
2018-11-26 15:10:00,43.67,43.67,43.56,43.58,21371.0,43.67,43.67,43.56,43.58,21371.0
2018-11-26 15:20:00,43.58,43.72,43.57,43.68,18085.0,43.58,43.72,43.57,43.68,18085.0
2018-11-26 15:30:00,43.68,43.8,43.68,43.72,23864.0,43.68,43.8,43.68,43.72,23864.0
2018-11-26 15:40:00,43.72,43.73,43.65,43.68,41935.0,43.72,43.73,43.65,43.68,41935.0
2018-11-26 15:50:00,43.68,43.7,43.39,43.43,163793.0,43.68,43.7,43.39,43.43,163793.0
2018-11-27 09:30:00,43.21,43.81,43.04,43.81,66903.0,43.21,43.81,43.04,43.81,66903.0
2018-11-27 09:40:00,43.89,44.35,43.71,44.2,29127.0,43.89,44.35,43.71,44.2,29127.0
2018-11-27 09:50:00,44.16,44.55,44.12,44.54,28891.0,44.16,44.55,44.12,44.54,28891.0
2018-11-27 10:00:00,44.57,44.61,44.38,44.52,42305.0,44.57,44.61,44.38,44.52,42305.0
2018-11-27 10:10:00,44.49,44.54,44.31,44.33,28830.0,44.49,44.54,44.31,44.33,28830.0
2018-11-27 10:20:00,44.33,44.38,44.08,44.17,39421.0,44.33,44.38,44.08,44.17,39421.0
2018-11-27 10:30:00,44.16,44.33,44.16,44.3,19650.0,44.16,44.33,44.16,44.3,19650.0
2018-11-27 10:40:00,44.3,44.45,44.27,44.4,30405.0,44.3,44.45,44.27,44.4,30405.0
2018-11-27 10:50:00,44.42,44.74,44.42,44.72,38531.0,44.42,44.74,44.42,44.72,38531.0
2018-11-27 11:00:00,44.74,44.99,44.69,44.92,24456.0,44.74,44.99,44.69,44.92,24456.0
2018-11-27 11:10:00,44.91,44.91,44.55,44.69,22497.0,44.91,44.91,44.55,44.69,22497.0
2018-11-27 11:20:00,44.7,44.73,44.52,44.7,13550.0,44.7,44.73,44.52,44.7,13550.0
2018-11-27 11:30:00,44.69,44.84,44.69,44.76,23801.0,44.69,44.84,44.69,44.76,23801.0
2018-11-27 11:40:00,44.77,44.91,44.75,44.89,29997.0,44.77,44.91,44.75,44.89,29997.0
2018-11-27 11:50:00,44.86,45.2,44.83,45.11,29275.0,44.86,45.2,44.83,45.11,29275.0
2018-11-27 12:00:00,45.07,45.19,45.02,45.17,18278.0,45.07,45.19,45.02,45.17,18278.0
2018-11-27 12:10:00,45.16,45.16,44.93,45.03,13416.0,45.16,45.16,44.93,45.03,13416.0
2018-11-27 12:20:00,45.04,45.08,44.82,44.82,22135.0,45.04,45.08,44.82,44.82,22135.0
2018-11-27 12:30:00,44.81,44.81,44.6,44.72,24510.0,44.81,44.81,44.6,44.72,24510.0
2018-11-27 12:40:00,44.75,44.83,44.71,44.73,7573.0,44.75,44.83,44.71,44.73,7573.0
2018-11-27 12:50:00,44.75,44.75,44.64,44.73,9129.0,44.75,44.75,44.64,44.73,9129.0
2018-11-27 13:00:00,44.73,44.83,44.65,44.66,15381.0,44.73,44.83,44.65,44.66,15381.0
2018-11-27 13:10:00,44.7,44.7,44.26,44.48,36735.0,44.7,44.7,44.26,44.48,36735.0
2018-11-27 13:20:00,44.49,44.69,44.44,44.66,10564.0,44.49,44.69,44.44,44.66,10564.0
2018-11-27 13:30:00,44.66,44.88,44.63,44.84,16150.0,44.66,44.88,44.63,44.84,16150.0
2018-11-27 13:40:00,44.82,44.89,44.78,44.84,13879.0,44.82,44.89,44.78,44.84,13879.0
2018-11-27 13:50:00,44.85,44.86,44.53,44.65,24757.0,44.85,44.86,44.53,44.65,24757.0
2018-11-27 14:00:00,44.72,44.88,44.68,44.73,9530.0,44.72,44.88,44.68,44.73,9530.0
2018-11-27 14:10:00,44.72,44.93,44.69,44.92,11049.0,44.72,44.93,44.69,44.92,11049.0
2018-11-27 14:20:00,44.9,45.0,44.9,44.92,13575.0,44.9,45.0,44.9,44.92,13575.0
2018-11-27 14:30:00,44.94,44.96,44.85,44.89,13706.0,44.94,44.96,44.85,44.89,13706.0
2018-11-27 14:40:00,44.87,44.94,44.86,44.92,7768.0,44.87,44.94,44.86,44.92,7768.0
2018-11-27 14:50:00,44.93,44.94,44.8,44.84,32345.0,44.93,44.94,44.8,44.84,32345.0
2018-11-27 15:00:00,44.84,44.92,44.78,44.82,18932.0,44.84,44.92,44.78,44.82,18932.0
2018-11-27 15:10:00,44.83,44.9,44.83,44.88,20655.0,44.83,44.9,44.83,44.88,20655.0
2018-11-27 15:20:00,44.88,44.9,44.77,44.81,21719.0,44.88,44.9,44.77,44.81,21719.0
2018-11-27 15:30:00,44.81,44.92,44.8,44.88,55002.0,44.81,44.92,44.8,44.88,55002.0
2018-11-27 15:40:00,44.88,45.09,44.87,45.05,80915.0,44.88,45.09,44.87,45.05,80915.0
2018-11-27 15:50:00,45.03,45.04,44.84,44.86,116926.0,45.03,45.04,44.84,44.86,116926.0
2018-11-28 09:30:00,45.5,46.07,45.34,46.07,69851.0,45.5,46.07,45.34,46.07,69851.0
2018-11-28 09:40:00,46.09,46.09,45.38,45.5,34273.0,46.09,46.09,45.38,45.5,34273.0
2018-11-28 09:50:00,45.46,45.49,44.74,44.84,49356.0,45.46,45.49,44.74,44.84,49356.0
2018-11-28 10:00:00,44.84,44.94,44.69,44.79,41731.0,44.84,44.94,44.69,44.79,41731.0
2018-11-28 10:10:00,44.81,44.81,44.63,44.66,11739.0,44.81,44.81,44.63,44.66,11739.0
2018-11-28 10:20:00,44.65,44.65,44.25,44.26,34829.0,44.65,44.65,44.25,44.26,34829.0
2018-11-28 10:30:00,44.28,44.42,44.1,44.11,32648.0,44.28,44.42,44.1,44.11,32648.0
2018-11-28 10:40:00,44.13,44.32,44.1,44.32,12680.0,44.13,44.32,44.1,44.32,12680.0
2018-11-28 10:50:00,44.29,44.43,44.29,44.38,8029.0,44.29,44.43,44.29,44.38,8029.0
2018-11-28 11:00:00,44.37,44.68,44.37,44.66,14610.0,44.37,44.68,44.37,44.66,14610.0
2018-11-28 11:10:00,44.67,44.79,44.67,44.72,12828.0,44.67,44.79,44.67,44.72,12828.0
2018-11-28 11:20:00,44.74,44.77,44.61,44.77,12174.0,44.74,44.77,44.61,44.77,12174.0
2018-11-28 11:30:00,44.77,44.84,44.68,44.69,7035.0,44.77,44.84,44.68,44.69,7035.0
2018-11-28 11:40:00,44.68,44.78,44.66,44.73,7677.0,44.68,44.78,44.66,44.73,7677.0
2018-11-28 11:50:00,44.76,44.79,44.56,44.68,9126.0,44.76,44.79,44.56,44.68,9126.0
2018-11-28 12:00:00,44.73,45.15,44.73,45.11,19897.0,44.73,45.15,44.73,45.11,19897.0
2018-11-28 12:10:00,45.16,45.16,44.92,45.06,14932.0,45.16,45.16,44.92,45.06,14932.0
2018-11-28 12:20:00,45.05,45.07,44.91,44.99,13198.0,45.05,45.07,44.91,44.99,13198.0
2018-11-28 12:30:00,45.0,45.04,44.9,45.04,11064.0,45.0,45.04,44.9,45.04,11064.0
2018-11-28 12:40:00,45.06,45.08,44.96,45.02,14825.0,45.06,45.08,44.96,45.02,14825.0
2018-11-28 12:50:00,45.02,45.15,44.99,45.03,15358.0,45.02,45.15,44.99,45.03,15358.0
2018-11-28 13:00:00,45.03,45.03,44.81,44.82,20008.0,45.03,45.03,44.81,44.82,20008.0
2018-11-28 13:10:00,44.8,44.92,44.8,44.9,12866.0,44.8,44.92,44.8,44.9,12866.0
2018-11-28 13:20:00,44.85,45.01,44.85,45.0,7140.0,44.85,45.01,44.85,45.0,7140.0
2018-11-28 13:30:00,44.98,45.07,44.91,45.07,15596.0,44.98,45.07,44.91,45.07,15596.0
2018-11-28 13:40:00,45.08,45.14,45.05,45.09,12508.0,45.08,45.14,45.05,45.09,12508.0
2018-11-28 13:50:00,45.1,45.17,45.08,45.12,8770.0,45.1,45.17,45.08,45.12,8770.0
2018-11-28 14:00:00,45.15,45.24,45.12,45.18,20461.0,45.15,45.24,45.12,45.18,20461.0
2018-11-28 14:10:00,45.21,45.24,45.08,45.19,9451.0,45.21,45.24,45.08,45.19,9451.0
2018-11-28 14:20:00,45.19,45.22,45.07,45.07,11756.0,45.19,45.22,45.07,45.07,11756.0
2018-11-28 14:30:00,45.11,45.23,45.06,45.15,14768.0,45.11,45.23,45.06,45.15,14768.0
2018-11-28 14:40:00,45.15,45.25,45.13,45.23,15453.0,45.15,45.25,45.13,45.23,15453.0
2018-11-28 14:50:00,45.27,45.43,45.11,45.17,47254.0,45.27,45.43,45.11,45.17,47254.0
2018-11-28 15:00:00,45.13,45.18,45.04,45.13,14480.0,45.13,45.18,45.04,45.13,14480.0
2018-11-28 15:10:00,45.13,45.22,45.11,45.18,13056.0,45.13,45.22,45.11,45.18,13056.0
2018-11-28 15:20:00,45.19,45.37,45.17,45.36,19254.0,45.19,45.37,45.17,45.36,19254.0
2018-11-28 15:30:00,45.33,45.41,45.28,45.37,27116.0,45.33,45.41,45.28,45.37,27116.0
2018-11-28 15:40:00,45.38,45.39,45.23,45.26,52650.0,45.38,45.39,45.23,45.26,52650.0
2018-11-28 15:50:00,45.26,45.42,45.24,45.4,100315.0,45.26,45.42,45.24,45.4,100315.0
2018-11-29 09:30:00,45.33,45.68,45.01,45.13,23498.0,45.33,45.68,45.01,45.13,23498.0
2018-11-29 09:40:00,45.15,45.15,44.7,44.74,26135.0,45.15,45.15,44.7,44.74,26135.0
2018-11-29 09:50:00,44.77,44.81,44.39,44.42,27212.0,44.77,44.81,44.39,44.42,27212.0
2018-11-29 10:00:00,44.4,44.53,44.16,44.26,38005.0,44.4,44.53,44.16,44.26,38005.0
2018-11-29 10:10:00,44.25,44.39,44.15,44.23,18507.0,44.25,44.39,44.15,44.23,18507.0
2018-11-29 10:20:00,44.26,44.41,44.24,44.36,14973.0,44.26,44.41,44.24,44.36,14973.0
2018-11-29 10:30:00,44.36,44.61,44.14,44.29,30977.0,44.36,44.61,44.14,44.29,30977.0
2018-11-29 10:40:00,44.24,44.29,44.04,44.06,24100.0,44.24,44.29,44.04,44.06,24100.0
2018-11-29 10:50:00,44.05,44.25,44.03,44.15,23964.0,44.05,44.25,44.03,44.15,23964.0
2018-11-29 11:00:00,44.17,44.34,44.17,44.28,18089.0,44.17,44.34,44.17,44.28,18089.0
2018-11-29 11:10:00,44.28,44.43,44.22,44.37,24139.0,44.28,44.43,44.22,44.37,24139.0
2018-11-29 11:20:00,44.32,44.46,44.24,44.42,14500.0,44.32,44.46,44.24,44.42,14500.0
2018-11-29 11:30:00,44.45,44.51,44.36,44.42,19550.0,44.45,44.51,44.36,44.42,19550.0
2018-11-29 11:40:00,44.44,44.57,44.41,44.52,11734.0,44.44,44.57,44.41,44.52,11734.0
2018-11-29 11:50:00,44.51,44.52,44.34,44.35,13796.0,44.51,44.52,44.34,44.35,13796.0
2018-11-29 12:00:00,44.35,44.46,44.31,44.4,9132.0,44.35,44.46,44.31,44.4,9132.0
2018-11-29 12:10:00,44.4,44.55,44.4,44.48,8702.0,44.4,44.55,44.4,44.48,8702.0
2018-11-29 12:20:00,44.46,44.52,44.38,44.38,13095.0,44.46,44.52,44.38,44.38,13095.0
2018-11-29 12:30:00,44.39,44.45,44.3,44.39,12487.0,44.39,44.45,44.3,44.39,12487.0
2018-11-29 12:40:00,44.41,44.45,44.37,44.45,8587.0,44.41,44.45,44.37,44.45,8587.0
2018-11-29 12:50:00,44.45,44.46,44.34,44.41,19378.0,44.45,44.46,44.34,44.41,19378.0
2018-11-29 13:00:00,44.39,44.41,44.21,44.22,17500.0,44.39,44.41,44.21,44.22,17500.0
2018-11-29 13:10:00,44.22,44.33,44.2,44.32,15343.0,44.22,44.33,44.2,44.32,15343.0
2018-11-29 13:20:00,44.31,44.44,44.29,44.4,12243.0,44.31,44.44,44.29,44.4,12243.0
2018-11-29 13:30:00,44.38,44.48,44.27,44.29,22711.0,44.38,44.48,44.27,44.29,22711.0
2018-11-29 13:40:00,44.29,44.42,44.28,44.4,15514.0,44.29,44.42,44.28,44.4,15514.0
2018-11-29 13:50:00,44.42,44.49,44.39,44.49,12383.0,44.42,44.49,44.39,44.49,12383.0
2018-11-29 14:00:00,44.46,44.57,44.46,44.57,10320.0,44.46,44.57,44.46,44.57,10320.0
2018-11-29 14:10:00,44.6,44.87,44.6,44.79,13522.0,44.6,44.87,44.6,44.79,13522.0
2018-11-29 14:20:00,44.8,44.83,44.74,44.78,10717.0,44.8,44.83,44.74,44.78,10717.0
2018-11-29 14:30:00,44.8,44.87,44.76,44.81,26649.0,44.8,44.87,44.76,44.81,26649.0
2018-11-29 14:40:00,44.8,44.91,44.8,44.9,7776.0,44.8,44.91,44.8,44.9,7776.0
2018-11-29 14:50:00,44.92,45.08,44.91,44.96,16540.0,44.92,45.08,44.91,44.96,16540.0
2018-11-29 15:00:00,44.96,44.96,44.72,44.86,20590.0,44.96,44.96,44.72,44.86,20590.0
2018-11-29 15:10:00,44.85,44.86,44.7,44.74,12687.0,44.85,44.86,44.7,44.74,12687.0
2018-11-29 15:20:00,44.75,44.82,44.69,44.81,14812.0,44.75,44.82,44.69,44.81,14812.0
2018-11-29 15:30:00,44.79,44.79,44.64,44.65,20578.0,44.79,44.79,44.64,44.65,20578.0
2018-11-29 15:40:00,44.63,44.64,44.46,44.48,35005.0,44.63,44.64,44.46,44.48,35005.0
2018-11-29 15:50:00,44.48,44.48,44.3,44.34,71419.0,44.48,44.48,44.3,44.34,71419.0
2018-11-30 09:30:00,44.21,44.68,44.09,44.62,26552.0,44.21,44.68,44.09,44.62,26552.0
2018-11-30 09:40:00,44.5,44.64,44.21,44.43,8273.0,44.5,44.64,44.21,44.43,8273.0
2018-11-30 09:50:00,44.39,44.41,44.15,44.2,15540.0,44.39,44.41,44.15,44.2,15540.0
2018-11-30 10:00:00,44.25,44.25,43.88,44.04,35676.0,44.25,44.25,43.88,44.04,35676.0
2018-11-30 10:10:00,44.04,44.19,43.85,43.94,22918.0,44.04,44.19,43.85,43.94,22918.0
2018-11-30 10:20:00,43.96,44.03,43.74,43.98,24243.0,43.96,44.03,43.74,43.98,24243.0
2018-11-30 10:30:00,44.01,44.19,43.99,44.16,13125.0,44.01,44.19,43.99,44.16,13125.0
2018-11-30 10:40:00,44.09,44.13,43.92,44.07,11514.0,44.09,44.13,43.92,44.07,11514.0
2018-11-30 10:50:00,44.07,44.19,44.05,44.12,11469.0,44.07,44.19,44.05,44.12,11469.0
2018-11-30 11:00:00,44.14,44.19,44.04,44.14,11190.0,44.14,44.19,44.04,44.14,11190.0
2018-11-30 11:10:00,44.1,44.13,44.04,44.1,9097.0,44.1,44.13,44.04,44.1,9097.0
2018-11-30 11:20:00,44.1,44.14,43.97,43.99,11912.0,44.1,44.14,43.97,43.99,11912.0
2018-11-30 11:30:00,43.97,44.09,43.9,44.06,12480.0,43.97,44.09,43.9,44.06,12480.0
2018-11-30 11:40:00,44.11,44.37,44.08,44.32,10176.0,44.11,44.37,44.08,44.32,10176.0
2018-11-30 11:50:00,44.35,44.39,44.24,44.27,6121.0,44.35,44.39,44.24,44.27,6121.0
2018-11-30 12:00:00,44.27,44.34,44.23,44.27,7592.0,44.27,44.34,44.23,44.27,7592.0
2018-11-30 12:10:00,44.29,44.29,44.09,44.15,10095.0,44.29,44.29,44.09,44.15,10095.0
2018-11-30 12:20:00,44.13,44.15,44.03,44.03,7720.0,44.13,44.15,44.03,44.03,7720.0
2018-11-30 12:30:00,44.06,44.07,43.98,44.07,9036.0,44.06,44.07,43.98,44.07,9036.0
2018-11-30 12:40:00,44.06,44.09,44.03,44.09,8645.0,44.06,44.09,44.03,44.09,8645.0
2018-11-30 12:50:00,44.06,44.09,44.04,44.07,6388.0,44.06,44.09,44.04,44.07,6388.0
2018-11-30 13:00:00,44.08,44.09,44.03,44.05,6900.0,44.08,44.09,44.03,44.05,6900.0
2018-11-30 13:10:00,44.03,44.16,44.03,44.16,7900.0,44.03,44.16,44.03,44.16,7900.0
2018-11-30 13:20:00,44.17,44.26,44.14,44.23,10249.0,44.17,44.26,44.14,44.23,10249.0
2018-11-30 13:30:00,44.2,44.32,44.15,44.3,12676.0,44.2,44.32,44.15,44.3,12676.0
2018-11-30 13:40:00,44.31,44.32,44.25,44.32,5975.0,44.31,44.32,44.25,44.32,5975.0
2018-11-30 13:50:00,44.32,44.32,44.21,44.22,16134.0,44.32,44.32,44.21,44.22,16134.0
2018-11-30 14:00:00,44.21,44.25,44.18,44.21,8569.0,44.21,44.25,44.18,44.21,8569.0
2018-11-30 14:10:00,44.2,44.32,44.17,44.19,17651.0,44.2,44.32,44.17,44.19,17651.0
2018-11-30 14:20:00,44.21,44.27,44.17,44.21,10919.0,44.21,44.27,44.17,44.21,10919.0
2018-11-30 14:30:00,44.22,44.31,44.22,44.24,7415.0,44.22,44.31,44.22,44.24,7415.0
2018-11-30 14:40:00,44.21,44.48,44.2,44.45,9528.0,44.21,44.48,44.2,44.45,9528.0
2018-11-30 14:50:00,44.46,44.52,44.44,44.51,8849.0,44.46,44.52,44.44,44.51,8849.0
2018-11-30 15:00:00,44.51,44.57,44.42,44.55,18359.0,44.51,44.57,44.42,44.55,18359.0
2018-11-30 15:10:00,44.56,44.57,44.45,44.51,13825.0,44.56,44.57,44.45,44.51,13825.0
2018-11-30 15:20:00,44.52,44.59,44.48,44.57,15734.0,44.52,44.59,44.48,44.57,15734.0
2018-11-30 15:30:00,44.57,44.62,44.47,44.48,20501.0,44.57,44.62,44.47,44.48,20501.0
2018-11-30 15:40:00,44.47,44.57,44.41,44.44,32473.0,44.47,44.57,44.41,44.44,32473.0
2018-11-30 15:50:00,44.45,44.51,44.42,44.5,90948.0,44.45,44.51,44.42,44.5,90948.0
2018-12-03 09:30:00,45.9,46.23,45.55,46.17,188686.0,45.9,46.23,45.55,46.17,188686.0
2018-12-03 09:40:00,46.17,46.49,46.06,46.24,80038.0,46.17,46.49,46.06,46.24,80038.0
2018-12-03 09:50:00,46.25,46.31,45.78,45.88,62331.0,46.25,46.31,45.78,45.88,62331.0
2018-12-03 10:00:00,45.89,46.19,45.82,45.94,126835.0,45.89,46.19,45.82,45.94,126835.0
2018-12-03 10:10:00,45.94,46.0,45.7,45.95,83739.0,45.94,46.0,45.7,45.95,83739.0
2018-12-03 10:20:00,45.96,46.29,45.9,46.27,43572.0,45.96,46.29,45.9,46.27,43572.0
2018-12-03 10:30:00,46.28,46.38,46.24,46.31,32583.0,46.28,46.38,46.24,46.31,32583.0
2018-12-03 10:40:00,46.29,46.48,46.2,46.33,50335.0,46.29,46.48,46.2,46.33,50335.0
2018-12-03 10:50:00,46.34,46.39,46.28,46.34,53191.0,46.34,46.39,46.28,46.34,53191.0
2018-12-03 11:00:00,46.32,46.34,46.0,46.17,50231.0,46.32,46.34,46.0,46.17,50231.0
2018-12-03 11:10:00,46.22,46.6,46.2,46.5,58350.0,46.22,46.6,46.2,46.5,58350.0
2018-12-03 11:20:00,46.52,46.87,46.5,46.83,166940.0,46.52,46.87,46.5,46.83,166940.0
2018-12-03 11:30:00,46.85,47.13,46.8,47.06,119639.0,46.85,47.13,46.8,47.06,119639.0
2018-12-03 11:40:00,47.05,47.14,46.67,46.83,91432.0,47.05,47.14,46.67,46.83,91432.0
2018-12-03 11:50:00,46.81,46.89,46.61,46.75,39437.0,46.81,46.89,46.61,46.75,39437.0
2018-12-03 12:00:00,46.76,47.23,46.74,47.22,47706.0,46.76,47.23,46.74,47.22,47706.0
2018-12-03 12:10:00,47.22,47.35,47.01,47.05,46874.0,47.22,47.35,47.01,47.05,46874.0
2018-12-03 12:20:00,47.02,47.3,47.01,47.27,30470.0,47.02,47.3,47.01,47.27,30470.0
2018-12-03 12:30:00,47.27,47.32,47.15,47.17,26722.0,47.27,47.32,47.15,47.17,26722.0
2018-12-03 12:40:00,47.18,47.62,47.18,47.62,52064.0,47.18,47.62,47.18,47.62,52064.0
2018-12-03 12:50:00,47.62,47.68,47.42,47.55,67681.0,47.62,47.68,47.42,47.55,67681.0
2018-12-03 13:00:00,47.54,47.73,47.32,47.32,33324.0,47.54,47.73,47.32,47.32,33324.0
2018-12-03 13:10:00,47.37,47.46,47.31,47.34,34441.0,47.37,47.46,47.31,47.34,34441.0
2018-12-03 13:20:00,47.37,47.57,47.37,47.5,34044.0,47.37,47.57,47.37,47.5,34044.0
2018-12-03 13:30:00,47.52,47.79,47.52,47.75,44242.0,47.52,47.79,47.52,47.75,44242.0
2018-12-03 13:40:00,47.71,47.77,46.67,46.75,182232.0,47.71,47.77,46.67,46.75,182232.0
2018-12-03 13:50:00,46.75,47.3,46.73,47.23,140660.0,46.75,47.3,46.73,47.23,140660.0
2018-12-03 14:00:00,47.23,47.27,46.77,46.82,49351.0,47.23,47.27,46.77,46.82,49351.0
2018-12-03 14:10:00,46.79,47.04,46.75,46.77,40280.0,46.79,47.04,46.75,46.77,40280.0
2018-12-03 14:20:00,46.76,47.08,46.68,46.73,57779.0,46.76,47.08,46.68,46.73,57779.0
2018-12-03 14:30:00,46.72,46.86,46.67,46.85,33970.0,46.72,46.86,46.67,46.85,33970.0
2018-12-03 14:40:00,46.85,46.99,46.62,46.63,37518.0,46.85,46.99,46.62,46.63,37518.0
2018-12-03 14:50:00,46.6,46.67,46.47,46.58,40386.0,46.6,46.67,46.47,46.58,40386.0
2018-12-03 15:00:00,46.55,46.8,46.54,46.59,41971.0,46.55,46.8,46.54,46.59,41971.0
2018-12-03 15:10:00,46.57,46.63,46.41,46.45,45034.0,46.57,46.63,46.41,46.45,45034.0
2018-12-03 15:20:00,46.46,46.56,46.39,46.5,72699.0,46.46,46.56,46.39,46.5,72699.0
2018-12-03 15:30:00,46.48,46.7,46.36,46.65,73719.0,46.48,46.7,46.36,46.65,73719.0
2018-12-03 15:40:00,46.64,46.65,46.31,46.36,117358.0,46.64,46.65,46.31,46.36,117358.0
2018-12-03 15:50:00,46.36,46.42,46.23,46.4,229738.0,46.36,46.42,46.23,46.4,229738.0
2018-12-04 09:30:00,47.41,47.53,46.66,46.94,84694.0,47.41,47.53,46.66,46.94,84694.0
2018-12-04 09:40:00,46.91,46.97,46.43,46.49,36206.0,46.91,46.97,46.43,46.49,36206.0
2018-12-04 09:50:00,46.43,46.54,46.28,46.45,29256.0,46.43,46.54,46.28,46.45,29256.0
2018-12-04 10:00:00,46.43,46.43,46.2,46.33,35005.0,46.43,46.43,46.2,46.33,35005.0
2018-12-04 10:10:00,46.31,46.31,46.02,46.02,31358.0,46.31,46.31,46.02,46.02,31358.0
2018-12-04 10:20:00,46.04,46.04,45.87,46.04,30784.0,46.04,46.04,45.87,46.04,30784.0
2018-12-04 10:30:00,46.02,46.13,45.75,45.77,34968.0,46.02,46.13,45.75,45.77,34968.0
2018-12-04 10:40:00,45.8,45.9,45.66,45.81,41946.0,45.8,45.9,45.66,45.81,41946.0
2018-12-04 10:50:00,45.81,45.85,45.66,45.72,20554.0,45.81,45.85,45.66,45.72,20554.0
2018-12-04 11:00:00,45.67,45.77,45.49,45.51,28263.0,45.67,45.77,45.49,45.51,28263.0
2018-12-04 11:10:00,45.49,45.49,45.32,45.38,25257.0,45.49,45.49,45.32,45.38,25257.0
2018-12-04 11:20:00,45.35,45.48,45.3,45.41,27927.0,45.35,45.48,45.3,45.41,27927.0
2018-12-04 11:30:00,45.4,45.47,45.34,45.42,24137.0,45.4,45.47,45.34,45.42,24137.0
2018-12-04 11:40:00,45.47,45.53,45.36,45.42,16347.0,45.47,45.53,45.36,45.42,16347.0
2018-12-04 11:50:00,45.4,45.49,45.35,45.36,26843.0,45.4,45.49,45.35,45.36,26843.0
2018-12-04 12:00:00,45.36,45.52,45.24,45.42,52085.0,45.36,45.52,45.24,45.42,52085.0
2018-12-04 12:10:00,45.43,45.48,45.28,45.41,43136.0,45.43,45.48,45.28,45.41,43136.0
2018-12-04 12:20:00,45.41,45.42,45.2,45.21,35586.0,45.41,45.42,45.2,45.21,35586.0
2018-12-04 12:30:00,45.21,45.33,45.05,45.17,37701.0,45.21,45.33,45.05,45.17,37701.0
2018-12-04 12:40:00,45.18,45.25,45.1,45.22,16607.0,45.18,45.25,45.1,45.22,16607.0
2018-12-04 12:50:00,45.2,45.2,45.07,45.11,22938.0,45.2,45.2,45.07,45.11,22938.0
2018-12-04 13:00:00,45.09,45.1,44.98,44.99,26579.0,45.09,45.1,44.98,44.99,26579.0
2018-12-04 13:10:00,44.98,45.04,44.89,45.03,27192.0,44.98,45.04,44.89,45.03,27192.0
2018-12-04 13:20:00,45.02,45.11,44.84,44.94,28088.0,45.02,45.11,44.84,44.94,28088.0
2018-12-04 13:30:00,44.92,44.99,44.71,44.75,19581.0,44.92,44.99,44.71,44.75,19581.0
2018-12-04 13:40:00,44.72,45.08,44.7,45.02,28117.0,44.72,45.08,44.7,45.02,28117.0
2018-12-04 13:50:00,45.02,45.2,44.98,45.09,38461.0,45.02,45.2,44.98,45.09,38461.0
2018-12-04 14:00:00,45.08,45.16,44.99,45.16,24466.0,45.08,45.16,44.99,45.16,24466.0
2018-12-04 14:10:00,45.19,45.4,45.18,45.37,39583.0,45.19,45.4,45.18,45.37,39583.0
2018-12-04 14:20:00,45.38,45.38,44.95,44.97,33496.0,45.38,45.38,44.95,44.97,33496.0
2018-12-04 14:30:00,45.01,45.18,44.97,45.04,52145.0,45.01,45.18,44.97,45.04,52145.0
2018-12-04 14:40:00,45.03,45.32,44.98,45.29,44493.0,45.03,45.32,44.98,45.29,44493.0
2018-12-04 14:50:00,45.28,45.42,45.18,45.26,41090.0,45.28,45.42,45.18,45.26,41090.0
2018-12-04 15:00:00,45.25,45.25,45.0,45.01,39287.0,45.25,45.25,45.0,45.01,39287.0
2018-12-04 15:10:00,45.02,45.11,44.92,44.92,31526.0,45.02,45.11,44.92,44.92,31526.0
2018-12-04 15:20:00,44.93,44.99,44.73,44.77,40722.0,44.93,44.99,44.73,44.77,40722.0
2018-12-04 15:30:00,44.77,44.86,44.65,44.65,48198.0,44.77,44.86,44.65,44.65,48198.0
2018-12-04 15:40:00,44.64,44.73,44.54,44.69,72278.0,44.64,44.73,44.54,44.69,72278.0
2018-12-04 15:50:00,44.7,44.74,44.37,44.51,194237.0,44.7,44.74,44.37,44.51,194237.0
2018-12-06 09:30:00,43.75,44.35,43.44,44.07,67714.0,43.75,44.35,43.44,44.07,67714.0
2018-12-06 09:40:00,44.23,44.28,44.01,44.24,25397.0,44.23,44.28,44.01,44.24,25397.0
2018-12-06 09:50:00,44.24,44.3,43.65,43.83,34083.0,44.24,44.3,43.65,43.83,34083.0
2018-12-06 10:00:00,43.83,44.51,43.75,44.49,33109.0,43.83,44.51,43.75,44.49,33109.0
2018-12-06 10:10:00,44.47,44.47,44.12,44.15,25669.0,44.47,44.47,44.12,44.15,25669.0
2018-12-06 10:20:00,44.11,44.19,43.83,43.86,23920.0,44.11,44.19,43.83,43.86,23920.0
2018-12-06 10:30:00,43.91,43.94,43.62,43.84,47473.0,43.91,43.94,43.62,43.84,47473.0
2018-12-06 10:40:00,43.91,44.02,43.7,43.83,17815.0,43.91,44.02,43.7,43.83,17815.0
2018-12-06 10:50:00,43.86,43.98,43.75,43.88,64199.0,43.86,43.98,43.75,43.88,64199.0
2018-12-06 11:00:00,43.9,43.97,43.67,43.85,20367.0,43.9,43.97,43.67,43.85,20367.0
2018-12-06 11:10:00,43.81,43.82,43.61,43.7,17683.0,43.81,43.82,43.61,43.7,17683.0
2018-12-06 11:20:00,43.65,43.74,43.48,43.5,20944.0,43.65,43.74,43.48,43.5,20944.0
2018-12-06 11:30:00,43.45,43.67,43.43,43.5,17373.0,43.45,43.67,43.43,43.5,17373.0
2018-12-06 11:40:00,43.46,43.86,43.44,43.79,11828.0,43.46,43.86,43.44,43.79,11828.0
2018-12-06 11:50:00,43.75,43.97,43.73,43.88,62740.0,43.75,43.97,43.73,43.88,62740.0
2018-12-06 12:00:00,43.82,43.82,43.63,43.65,14099.0,43.82,43.82,43.63,43.65,14099.0
2018-12-06 12:10:00,43.6,43.79,43.56,43.71,17483.0,43.6,43.79,43.56,43.71,17483.0
2018-12-06 12:20:00,43.71,43.86,43.59,43.86,24526.0,43.71,43.86,43.59,43.86,24526.0
2018-12-06 12:30:00,43.87,43.94,43.57,43.57,28651.0,43.87,43.94,43.57,43.57,28651.0
2018-12-06 12:40:00,43.58,43.85,43.58,43.74,26670.0,43.58,43.85,43.58,43.74,26670.0
2018-12-06 12:50:00,43.75,43.94,43.73,43.77,31821.0,43.75,43.94,43.73,43.77,31821.0
2018-12-06 13:00:00,43.75,43.82,43.68,43.74,21458.0,43.75,43.82,43.68,43.74,21458.0
2018-12-06 13:10:00,43.69,43.84,43.66,43.68,34483.0,43.69,43.84,43.66,43.68,34483.0
2018-12-06 13:20:00,43.67,43.72,43.62,43.7,15154.0,43.67,43.72,43.62,43.7,15154.0
2018-12-06 13:30:00,43.67,43.71,43.59,43.62,14227.0,43.67,43.71,43.59,43.62,14227.0
2018-12-06 13:40:00,43.64,43.92,43.64,43.9,14877.0,43.64,43.92,43.64,43.9,14877.0
2018-12-06 13:50:00,43.91,44.15,43.87,44.15,15715.0,43.91,44.15,43.87,44.15,15715.0
2018-12-06 14:00:00,44.16,44.19,43.9,43.9,21427.0,44.16,44.19,43.9,43.9,21427.0
2018-12-06 14:10:00,43.89,43.94,43.8,43.94,23983.0,43.89,43.94,43.8,43.94,23983.0
2018-12-06 14:20:00,43.89,44.09,43.85,44.07,12562.0,43.89,44.09,43.85,44.07,12562.0
2018-12-06 14:30:00,44.04,44.24,43.93,44.15,26306.0,44.04,44.24,43.93,44.15,26306.0
2018-12-06 14:40:00,44.15,44.15,43.76,43.77,14682.0,44.15,44.15,43.76,43.77,14682.0
2018-12-06 14:50:00,43.79,44.09,43.79,44.05,16455.0,43.79,44.09,43.79,44.05,16455.0
2018-12-06 15:00:00,44.1,44.17,43.95,43.99,12491.0,44.1,44.17,43.95,43.99,12491.0
2018-12-06 15:10:00,43.99,44.05,43.84,43.91,14612.0,43.99,44.05,43.84,43.91,14612.0
2018-12-06 15:20:00,43.91,43.94,43.79,43.9,27206.0,43.91,43.94,43.79,43.9,27206.0
2018-12-06 15:30:00,43.87,44.07,43.87,43.97,39285.0,43.87,44.07,43.87,43.97,39285.0
2018-12-06 15:40:00,43.96,43.96,43.7,43.85,78705.0,43.96,43.96,43.7,43.85,78705.0
2018-12-06 15:50:00,43.85,43.93,43.64,43.71,208475.0,43.85,43.93,43.64,43.71,208475.0
2018-12-07 09:30:00,43.83,44.25,43.67,43.79,39267.0,43.83,44.25,43.67,43.79,39267.0
2018-12-07 09:40:00,43.8,44.68,43.78,44.58,65397.0,43.8,44.68,43.78,44.58,65397.0
2018-12-07 09:50:00,44.59,44.71,44.35,44.4,48802.0,44.59,44.71,44.35,44.4,48802.0
2018-12-07 10:00:00,44.29,44.34,43.9,43.93,39434.0,44.29,44.34,43.9,43.93,39434.0
2018-12-07 10:10:00,43.92,43.92,43.5,43.56,32582.0,43.92,43.92,43.5,43.56,32582.0
2018-12-07 10:20:00,43.57,43.74,43.42,43.5,28407.0,43.57,43.74,43.42,43.5,28407.0
2018-12-07 10:30:00,43.43,43.54,43.24,43.24,31974.0,43.43,43.54,43.24,43.24,31974.0
2018-12-07 10:40:00,43.2,43.43,43.19,43.28,15081.0,43.2,43.43,43.19,43.28,15081.0
2018-12-07 10:50:00,43.24,43.45,43.23,43.39,19196.0,43.24,43.45,43.23,43.39,19196.0
2018-12-07 11:00:00,43.36,43.44,43.03,43.08,44536.0,43.36,43.44,43.03,43.08,44536.0
2018-12-07 11:10:00,43.08,43.09,42.82,42.86,36976.0,43.08,43.09,42.82,42.86,36976.0
2018-12-07 11:20:00,42.87,42.92,42.75,42.86,20516.0,42.87,42.92,42.75,42.86,20516.0
2018-12-07 11:30:00,42.86,42.96,42.83,42.89,18780.0,42.86,42.96,42.83,42.89,18780.0
2018-12-07 11:40:00,42.92,43.01,42.85,42.91,9366.0,42.92,43.01,42.85,42.91,9366.0
2018-12-07 11:50:00,42.89,42.9,42.62,42.68,27193.0,42.89,42.9,42.62,42.68,27193.0
2018-12-07 12:00:00,42.67,42.94,42.66,42.66,18515.0,42.67,42.94,42.66,42.66,18515.0
2018-12-07 12:10:00,42.68,42.79,42.55,42.6,26046.0,42.68,42.79,42.55,42.6,26046.0
2018-12-07 12:20:00,42.6,42.76,42.6,42.72,13493.0,42.6,42.76,42.6,42.72,13493.0
2018-12-07 12:30:00,42.68,42.7,42.48,42.57,25602.0,42.68,42.7,42.48,42.57,25602.0
2018-12-07 12:40:00,42.54,42.69,42.5,42.58,14281.0,42.54,42.69,42.5,42.58,14281.0
2018-12-07 12:50:00,42.58,43.07,42.57,42.97,17756.0,42.58,43.07,42.57,42.97,17756.0
2018-12-07 13:00:00,42.96,43.02,42.79,42.79,13502.0,42.96,43.02,42.79,42.79,13502.0
2018-12-07 13:10:00,42.77,42.86,42.58,42.59,14736.0,42.77,42.86,42.58,42.59,14736.0
2018-12-07 13:20:00,42.6,42.81,42.6,42.72,20313.0,42.6,42.81,42.6,42.72,20313.0
2018-12-07 13:30:00,42.72,42.72,42.53,42.62,17035.0,42.72,42.72,42.53,42.62,17035.0
2018-12-07 13:40:00,42.64,42.79,42.56,42.79,40586.0,42.64,42.79,42.56,42.79,40586.0
2018-12-07 13:50:00,42.75,42.81,42.65,42.67,14782.0,42.75,42.81,42.65,42.67,14782.0
2018-12-07 14:00:00,42.65,42.65,42.51,42.57,18889.0,42.65,42.65,42.51,42.57,18889.0
2018-12-07 14:10:00,42.55,42.71,42.54,42.7,24488.0,42.55,42.71,42.54,42.7,24488.0
2018-12-07 14:20:00,42.67,42.75,42.51,42.58,16034.0,42.67,42.75,42.51,42.58,16034.0
2018-12-07 14:30:00,42.58,42.6,42.32,42.33,21001.0,42.58,42.6,42.32,42.33,21001.0
2018-12-07 14:40:00,42.33,42.39,42.28,42.37,31270.0,42.33,42.39,42.28,42.37,31270.0
2018-12-07 14:50:00,42.37,42.4,42.25,42.29,48213.0,42.37,42.4,42.25,42.29,48213.0
2018-12-07 15:00:00,42.27,42.44,42.18,42.44,55453.0,42.27,42.44,42.18,42.44,55453.0
2018-12-07 15:10:00,42.44,42.49,42.28,42.38,41450.0,42.44,42.49,42.28,42.38,41450.0
2018-12-07 15:20:00,42.39,42.45,42.17,42.33,131966.0,42.39,42.45,42.17,42.33,131966.0
2018-12-07 15:30:00,42.34,42.65,42.28,42.37,59589.0,42.34,42.65,42.28,42.37,59589.0
2018-12-07 15:40:00,42.34,42.46,42.27,42.34,83365.0,42.34,42.46,42.27,42.34,83365.0
2018-12-07 15:50:00,42.36,42.66,42.33,42.59,242588.0,42.36,42.66,42.33,42.59,242588.0
2018-12-10 09:30:00,42.36,42.84,42.0,42.55,34232.0,42.36,42.84,42.0,42.55,34232.0
2018-12-10 09:40:00,42.58,42.58,42.19,42.26,24586.0,42.58,42.58,42.19,42.26,24586.0
2018-12-10 09:50:00,42.23,42.77,42.19,42.69,60004.0,42.23,42.77,42.19,42.69,60004.0
2018-12-10 10:00:00,42.67,43.0,42.6,42.98,15643.0,42.67,43.0,42.6,42.98,15643.0
2018-12-10 10:10:00,43.04,43.29,42.88,43.18,30498.0,43.04,43.29,42.88,43.18,30498.0
2018-12-10 10:20:00,43.18,43.29,43.01,43.12,9762.0,43.18,43.29,43.01,43.12,9762.0
2018-12-10 10:30:00,43.12,43.23,43.03,43.13,23016.0,43.12,43.23,43.03,43.13,23016.0
2018-12-10 10:40:00,43.1,43.23,42.96,43.18,28769.0,43.1,43.23,42.96,43.18,28769.0
2018-12-10 10:50:00,43.21,43.31,43.04,43.1,37644.0,43.21,43.31,43.04,43.1,37644.0
2018-12-10 11:00:00,43.14,43.14,42.77,42.95,41719.0,43.14,43.14,42.77,42.95,41719.0
2018-12-10 11:10:00,42.95,43.05,42.87,43.05,24028.0,42.95,43.05,42.87,43.05,24028.0
2018-12-10 11:20:00,43.0,43.37,42.95,43.37,35270.0,43.0,43.37,42.95,43.37,35270.0
2018-12-10 11:30:00,43.44,43.73,43.35,43.68,24785.0,43.44,43.73,43.35,43.68,24785.0
2018-12-10 11:40:00,43.65,43.86,43.62,43.64,38211.0,43.65,43.86,43.62,43.64,38211.0
2018-12-10 11:50:00,43.63,43.69,43.48,43.48,22693.0,43.63,43.69,43.48,43.48,22693.0
2018-12-10 12:00:00,43.49,43.52,43.34,43.37,18761.0,43.49,43.52,43.34,43.37,18761.0
2018-12-10 12:10:00,43.35,43.47,43.29,43.35,26617.0,43.35,43.47,43.29,43.35,26617.0
2018-12-10 12:20:00,43.39,43.41,43.25,43.33,12706.0,43.39,43.41,43.25,43.33,12706.0
2018-12-10 12:30:00,43.31,43.59,43.27,43.53,15111.0,43.31,43.59,43.27,43.53,15111.0
2018-12-10 12:40:00,43.57,43.7,43.51,43.7,12605.0,43.57,43.7,43.51,43.7,12605.0
2018-12-10 12:50:00,43.68,43.75,43.61,43.64,8673.0,43.68,43.75,43.61,43.64,8673.0
2018-12-10 13:00:00,43.59,43.66,43.49,43.49,13109.0,43.59,43.66,43.49,43.49,13109.0
2018-12-10 13:10:00,43.45,43.6,43.44,43.56,13661.0,43.45,43.6,43.44,43.56,13661.0
2018-12-10 13:20:00,43.58,43.58,43.37,43.38,10705.0,43.58,43.58,43.37,43.38,10705.0
2018-12-10 13:30:00,43.41,43.64,43.41,43.57,12510.0,43.41,43.64,43.41,43.57,12510.0
2018-12-10 13:40:00,43.55,43.61,43.47,43.59,9432.0,43.55,43.61,43.47,43.59,9432.0
2018-12-10 13:50:00,43.59,43.72,43.55,43.55,13489.0,43.59,43.72,43.55,43.55,13489.0
2018-12-10 14:00:00,43.55,43.61,43.37,43.48,32095.0,43.55,43.61,43.37,43.48,32095.0
2018-12-10 14:10:00,43.47,43.47,43.24,43.28,23061.0,43.47,43.47,43.24,43.28,23061.0
2018-12-10 14:20:00,43.27,43.35,43.18,43.23,27083.0,43.27,43.35,43.18,43.23,27083.0
2018-12-10 14:30:00,43.24,43.31,43.2,43.25,65849.0,43.24,43.31,43.2,43.25,65849.0
2018-12-10 14:40:00,43.27,43.28,43.1,43.12,34135.0,43.27,43.28,43.1,43.12,34135.0
2018-12-10 14:50:00,43.13,43.23,42.98,43.01,43391.0,43.13,43.23,42.98,43.01,43391.0
2018-12-10 15:00:00,43.0,43.08,42.94,43.03,33732.0,43.0,43.08,42.94,43.03,33732.0
2018-12-10 15:10:00,43.03,43.04,42.88,42.91,21912.0,43.03,43.04,42.88,42.91,21912.0
2018-12-10 15:20:00,42.91,43.05,42.91,42.97,25337.0,42.91,43.05,42.91,42.97,25337.0
2018-12-10 15:30:00,42.97,43.34,42.97,43.26,85195.0,42.97,43.34,42.97,43.26,85195.0
2018-12-10 15:40:00,43.28,43.28,43.13,43.13,71112.0,43.28,43.28,43.13,43.13,71112.0
2018-12-10 15:50:00,43.14,43.24,43.12,43.21,120452.0,43.14,43.24,43.12,43.21,120452.0
2018-12-11 09:30:00,43.88,44.4,43.54,43.58,63755.0,43.88,44.4,43.54,43.58,63755.0
2018-12-11 09:40:00,43.52,43.63,43.06,43.07,28901.0,43.52,43.63,43.06,43.07,28901.0
2018-12-11 09:50:00,43.02,43.27,42.86,43.0,46715.0,43.02,43.27,42.86,43.0,46715.0
2018-12-11 10:00:00,43.0,43.22,42.94,43.02,17033.0,43.0,43.22,42.94,43.02,17033.0
2018-12-11 10:10:00,43.02,43.02,42.5,42.72,25622.0,43.02,43.02,42.5,42.72,25622.0
2018-12-11 10:20:00,42.75,43.3,42.75,43.3,28851.0,42.75,43.3,42.75,43.3,28851.0
2018-12-11 10:30:00,43.31,43.34,43.1,43.22,13690.0,43.31,43.34,43.1,43.22,13690.0
2018-12-11 10:40:00,43.17,43.17,42.73,42.74,10469.0,43.17,43.17,42.73,42.74,10469.0
2018-12-11 10:50:00,42.68,42.82,42.65,42.82,10198.0,42.68,42.82,42.65,42.82,10198.0
2018-12-11 11:00:00,42.8,42.92,42.67,42.79,13092.0,42.8,42.92,42.67,42.79,13092.0
2018-12-11 11:10:00,42.81,42.81,42.56,42.62,28392.0,42.81,42.81,42.56,42.62,28392.0
2018-12-11 11:20:00,42.64,42.72,42.52,42.64,25004.0,42.64,42.72,42.52,42.64,25004.0
2018-12-11 11:30:00,42.67,42.74,42.62,42.73,14200.0,42.67,42.74,42.62,42.73,14200.0
2018-12-11 11:40:00,42.72,42.75,42.63,42.71,12235.0,42.72,42.75,42.63,42.71,12235.0
2018-12-11 11:50:00,42.72,42.86,42.65,42.8,16373.0,42.72,42.86,42.65,42.8,16373.0
2018-12-11 12:00:00,42.78,42.8,42.6,42.68,36877.0,42.78,42.8,42.6,42.68,36877.0
2018-12-11 12:10:00,42.67,42.67,42.37,42.42,57859.0,42.67,42.67,42.37,42.42,57859.0
2018-12-11 12:20:00,42.43,42.66,42.42,42.53,13915.0,42.43,42.66,42.42,42.53,13915.0
2018-12-11 12:30:00,42.52,42.65,42.5,42.57,36652.0,42.52,42.65,42.5,42.57,36652.0
2018-12-11 12:40:00,42.59,42.74,42.56,42.74,54589.0,42.59,42.74,42.56,42.74,54589.0
2018-12-11 12:50:00,42.75,42.77,42.59,42.67,96386.0,42.75,42.77,42.59,42.67,96386.0
2018-12-11 13:00:00,42.68,42.78,42.65,42.74,38949.0,42.68,42.78,42.65,42.74,38949.0
2018-12-11 13:10:00,42.76,42.83,42.63,42.82,31538.0,42.76,42.83,42.63,42.82,31538.0
2018-12-11 13:20:00,42.78,42.79,42.44,42.45,20080.0,42.78,42.79,42.44,42.45,20080.0
2018-12-11 13:30:00,42.45,42.45,42.29,42.32,39511.0,42.45,42.45,42.29,42.32,39511.0
2018-12-11 13:40:00,42.28,42.31,42.14,42.2,15346.0,42.28,42.31,42.14,42.2,15346.0
2018-12-11 13:50:00,42.2,42.23,42.06,42.11,18239.0,42.2,42.23,42.06,42.11,18239.0
2018-12-11 14:00:00,42.09,42.26,42.03,42.18,14356.0,42.09,42.26,42.03,42.18,14356.0
2018-12-11 14:10:00,42.16,42.25,42.07,42.23,13965.0,42.16,42.25,42.07,42.23,13965.0
2018-12-11 14:20:00,42.21,42.46,42.21,42.44,8462.0,42.21,42.46,42.21,42.44,8462.0
2018-12-11 14:30:00,42.45,42.71,42.44,42.68,13133.0,42.45,42.71,42.44,42.68,13133.0
2018-12-11 14:40:00,42.69,42.8,42.62,42.72,22125.0,42.69,42.8,42.62,42.72,22125.0
2018-12-11 14:50:00,42.71,42.73,42.48,42.56,15773.0,42.71,42.73,42.48,42.56,15773.0
2018-12-11 15:00:00,42.6,42.6,42.34,42.56,25079.0,42.6,42.6,42.34,42.56,25079.0
2018-12-11 15:10:00,42.54,42.7,42.52,42.54,30681.0,42.54,42.7,42.52,42.54,30681.0
2018-12-11 15:20:00,42.54,42.58,42.46,42.53,28769.0,42.54,42.58,42.46,42.53,28769.0
2018-12-11 15:30:00,42.53,42.72,42.51,42.63,39229.0,42.53,42.72,42.51,42.63,39229.0
2018-12-11 15:40:00,42.63,42.63,42.38,42.39,85436.0,42.63,42.63,42.38,42.39,85436.0
2018-12-11 15:50:00,42.38,42.47,42.27,42.46,299099.0,42.38,42.47,42.27,42.46,299099.0
2018-12-12 09:30:00,42.85,43.46,42.12,42.34,134025.0,42.85,43.46,42.12,42.34,134025.0
2018-12-12 09:40:00,42.31,42.4,41.56,41.98,95850.0,42.31,42.4,41.56,41.98,95850.0
2018-12-12 09:50:00,41.99,42.25,41.67,42.22,64478.0,41.99,42.25,41.67,42.22,64478.0
2018-12-12 10:00:00,42.18,42.24,41.86,41.94,50413.0,42.18,42.24,41.86,41.94,50413.0
2018-12-12 10:10:00,41.96,42.29,41.92,42.15,45552.0,41.96,42.29,41.92,42.15,45552.0
2018-12-12 10:20:00,42.14,42.19,42.03,42.08,31427.0,42.14,42.19,42.03,42.08,31427.0
2018-12-12 10:30:00,42.05,42.08,41.76,41.93,97907.0,42.05,42.08,41.76,41.93,97907.0
2018-12-12 10:40:00,41.85,42.08,41.51,41.67,94986.0,41.85,42.08,41.51,41.67,94986.0
2018-12-12 10:50:00,41.68,41.8,41.62,41.62,45397.0,41.68,41.8,41.62,41.62,45397.0
2018-12-12 11:00:00,41.63,41.7,41.54,41.62,32558.0,41.63,41.7,41.54,41.62,32558.0
2018-12-12 11:10:00,41.58,41.64,41.4,41.45,45911.0,41.58,41.64,41.4,41.45,45911.0
2018-12-12 11:20:00,41.47,41.53,41.28,41.29,34895.0,41.47,41.53,41.28,41.29,34895.0
2018-12-12 11:30:00,41.3,41.34,41.12,41.16,51288.0,41.3,41.34,41.12,41.16,51288.0
2018-12-12 11:40:00,41.15,41.54,41.12,41.49,138143.0,41.15,41.54,41.12,41.49,138143.0
2018-12-12 11:50:00,41.51,41.74,41.4,41.74,55522.0,41.51,41.74,41.4,41.74,55522.0
2018-12-12 12:00:00,41.74,41.81,41.6,41.64,28570.0,41.74,41.81,41.6,41.64,28570.0
2018-12-12 12:10:00,41.64,41.77,41.59,41.73,33070.0,41.64,41.77,41.59,41.73,33070.0
2018-12-12 12:20:00,41.74,42.07,41.67,42.06,47645.0,41.74,42.07,41.67,42.06,47645.0
2018-12-12 12:30:00,42.07,42.41,42.0,42.2,68401.0,42.07,42.41,42.0,42.2,68401.0
2018-12-12 12:40:00,42.21,42.4,42.21,42.3,38831.0,42.21,42.4,42.21,42.3,38831.0
2018-12-12 12:50:00,42.32,42.63,42.17,42.43,108432.0,42.32,42.63,42.17,42.43,108432.0
2018-12-12 13:00:00,42.42,42.42,42.09,42.16,78403.0,42.42,42.42,42.09,42.16,78403.0
2018-12-12 13:10:00,42.15,42.38,42.11,42.3,24302.0,42.15,42.38,42.11,42.3,24302.0
2018-12-12 13:20:00,42.3,42.71,42.29,42.7,30840.0,42.3,42.71,42.29,42.7,30840.0
2018-12-12 13:30:00,42.68,43.16,42.64,43.08,154037.0,42.68,43.16,42.64,43.08,154037.0
2018-12-12 13:40:00,43.07,43.14,42.99,43.11,38938.0,43.07,43.14,42.99,43.11,38938.0
2018-12-12 13:50:00,43.09,43.13,42.98,43.09,26550.0,43.09,43.13,42.98,43.09,26550.0
2018-12-12 14:00:00,43.06,43.12,42.98,43.06,58346.0,43.06,43.12,42.98,43.06,58346.0
2018-12-12 14:10:00,43.03,43.32,42.94,43.25,65901.0,43.03,43.32,42.94,43.25,65901.0
2018-12-12 14:20:00,43.23,43.26,42.96,43.16,37415.0,43.23,43.26,42.96,43.16,37415.0
2018-12-12 14:30:00,43.18,43.22,43.09,43.17,20554.0,43.18,43.22,43.09,43.17,20554.0
2018-12-12 14:40:00,43.19,43.19,42.9,43.11,45544.0,43.19,43.19,42.9,43.11,45544.0
2018-12-12 14:50:00,43.1,43.29,43.1,43.24,30565.0,43.1,43.29,43.1,43.24,30565.0
2018-12-12 15:00:00,43.2,43.37,43.14,43.36,33072.0,43.2,43.37,43.14,43.36,33072.0
2018-12-12 15:10:00,43.37,43.42,43.14,43.19,37323.0,43.37,43.42,43.14,43.19,37323.0
2018-12-12 15:20:00,43.18,43.31,43.14,43.26,85715.0,43.18,43.31,43.14,43.26,85715.0
2018-12-12 15:30:00,43.25,43.65,43.25,43.64,95082.0,43.25,43.65,43.25,43.64,95082.0
2018-12-12 15:40:00,43.64,43.66,43.52,43.66,141063.0,43.64,43.66,43.52,43.66,141063.0
2018-12-12 15:50:00,43.67,43.82,43.5,43.59,353323.0,43.67,43.82,43.5,43.59,353323.0
2018-12-13 09:30:00,43.55,44.56,43.43,44.4,94871.0,43.55,44.56,43.43,44.4,94871.0
2018-12-13 09:40:00,44.4,45.02,44.34,44.95,83353.0,44.4,45.02,44.34,44.95,83353.0
2018-12-13 09:50:00,45.0,45.35,44.57,45.17,86543.0,45.0,45.35,44.57,45.17,86543.0
2018-12-13 10:00:00,45.12,45.63,45.11,45.47,78922.0,45.12,45.63,45.11,45.47,78922.0
2018-12-13 10:10:00,45.48,45.81,45.46,45.54,99624.0,45.48,45.81,45.46,45.54,99624.0
2018-12-13 10:20:00,45.53,45.54,45.31,45.33,78210.0,45.53,45.54,45.31,45.33,78210.0
2018-12-13 10:30:00,45.38,45.51,45.18,45.22,45271.0,45.38,45.51,45.18,45.22,45271.0
2018-12-13 10:40:00,45.18,45.37,45.06,45.19,29237.0,45.18,45.37,45.06,45.19,29237.0
2018-12-13 10:50:00,45.18,45.18,44.84,44.92,49465.0,45.18,45.18,44.84,44.92,49465.0
2018-12-13 11:00:00,44.92,45.2,44.72,45.2,51329.0,44.92,45.2,44.72,45.2,51329.0
2018-12-13 11:10:00,45.18,45.2,44.64,44.75,49724.0,45.18,45.2,44.64,44.75,49724.0
2018-12-13 11:20:00,44.72,44.86,44.69,44.8,27023.0,44.72,44.86,44.69,44.8,27023.0
2018-12-13 11:30:00,44.8,45.09,44.77,45.04,35645.0,44.8,45.09,44.77,45.04,35645.0
2018-12-13 11:40:00,45.05,45.27,45.0,45.12,23768.0,45.05,45.27,45.0,45.12,23768.0
2018-12-13 11:50:00,45.13,45.22,45.03,45.07,21577.0,45.13,45.22,45.03,45.07,21577.0
2018-12-13 12:00:00,45.07,45.13,44.91,45.04,22365.0,45.07,45.13,44.91,45.04,22365.0
2018-12-13 12:10:00,45.06,45.18,44.83,44.85,28370.0,45.06,45.18,44.83,44.85,28370.0
2018-12-13 12:20:00,44.86,44.99,44.85,44.9,18724.0,44.86,44.99,44.85,44.9,18724.0
2018-12-13 12:30:00,44.9,45.03,44.9,44.97,17717.0,44.9,45.03,44.9,44.97,17717.0
2018-12-13 12:40:00,44.96,45.07,44.95,44.99,13512.0,44.96,45.07,44.95,44.99,13512.0
2018-12-13 12:50:00,45.02,45.16,44.97,45.16,24387.0,45.02,45.16,44.97,45.16,24387.0
2018-12-13 13:00:00,45.18,45.22,45.04,45.14,20905.0,45.18,45.22,45.04,45.14,20905.0
2018-12-13 13:10:00,45.16,45.18,45.07,45.08,15543.0,45.16,45.18,45.07,45.08,15543.0
2018-12-13 13:20:00,45.08,45.1,44.85,44.95,27918.0,45.08,45.1,44.85,44.95,27918.0
2018-12-13 13:30:00,44.95,45.11,44.94,45.07,26502.0,44.95,45.11,44.94,45.07,26502.0
2018-12-13 13:40:00,45.08,45.12,45.0,45.04,13560.0,45.08,45.12,45.0,45.04,13560.0
2018-12-13 13:50:00,45.03,45.07,44.92,44.96,10300.0,45.03,45.07,44.92,44.96,10300.0
2018-12-13 14:00:00,44.97,45.24,44.97,45.13,47178.0,44.97,45.24,44.97,45.13,47178.0
2018-12-13 14:10:00,45.12,45.2,45.08,45.13,23420.0,45.12,45.2,45.08,45.13,23420.0
2018-12-13 14:20:00,45.14,45.28,45.14,45.24,43909.0,45.14,45.28,45.14,45.24,43909.0
2018-12-13 14:30:00,45.24,45.25,45.06,45.11,22929.0,45.24,45.25,45.06,45.11,22929.0
2018-12-13 14:40:00,45.1,45.13,44.94,44.94,25864.0,45.1,45.13,44.94,44.94,25864.0
2018-12-13 14:50:00,44.96,45.04,44.75,44.8,24672.0,44.96,45.04,44.75,44.8,24672.0
2018-12-13 15:00:00,44.82,44.98,44.8,44.92,25493.0,44.82,44.98,44.8,44.92,25493.0
2018-12-13 15:10:00,44.89,45.18,44.89,45.12,25978.0,44.89,45.18,44.89,45.12,25978.0
2018-12-13 15:20:00,45.14,45.16,45.06,45.1,34198.0,45.14,45.16,45.06,45.1,34198.0
2018-12-13 15:30:00,45.08,45.22,45.05,45.16,43640.0,45.08,45.22,45.05,45.16,43640.0
2018-12-13 15:40:00,45.16,45.48,45.15,45.41,112119.0,45.16,45.48,45.15,45.41,112119.0
2018-12-13 15:50:00,45.43,45.57,45.31,45.31,357308.0,45.43,45.57,45.31,45.31,357308.0
2018-12-14 09:30:00,44.58,44.84,44.07,44.27,99379.0,44.58,44.84,44.07,44.27,99379.0
2018-12-14 09:40:00,44.27,44.43,43.95,44.0,68931.0,44.27,44.43,43.95,44.0,68931.0
2018-12-14 09:50:00,44.0,44.17,43.69,44.08,43889.0,44.0,44.17,43.69,44.08,43889.0
2018-12-14 10:00:00,44.0,44.5,43.93,44.43,45528.0,44.0,44.5,43.93,44.43,45528.0
2018-12-14 10:10:00,44.41,44.54,44.32,44.48,28020.0,44.41,44.54,44.32,44.48,28020.0
2018-12-14 10:20:00,44.51,44.55,44.15,44.19,18434.0,44.51,44.55,44.15,44.19,18434.0
2018-12-14 10:30:00,44.18,44.18,43.91,44.18,35279.0,44.18,44.18,43.91,44.18,35279.0
2018-12-14 10:40:00,44.14,44.35,44.08,44.3,33996.0,44.14,44.35,44.08,44.3,33996.0
2018-12-14 10:50:00,44.32,44.34,44.08,44.08,19183.0,44.32,44.34,44.08,44.08,19183.0
2018-12-14 11:00:00,44.07,44.14,43.94,43.97,16331.0,44.07,44.14,43.94,43.97,16331.0
2018-12-14 11:10:00,43.93,43.99,43.8,43.84,22820.0,43.93,43.99,43.8,43.84,22820.0
2018-12-14 11:20:00,43.84,43.85,43.66,43.79,33423.0,43.84,43.85,43.66,43.79,33423.0
2018-12-14 11:30:00,43.79,44.16,43.78,44.0,40072.0,43.79,44.16,43.78,44.0,40072.0
2018-12-14 11:40:00,44.02,44.02,43.82,43.93,36412.0,44.02,44.02,43.82,43.93,36412.0
2018-12-14 11:50:00,43.93,44.08,43.89,44.01,28750.0,43.93,44.08,43.89,44.01,28750.0
2018-12-14 12:00:00,44.02,44.23,44.01,44.2,31632.0,44.02,44.23,44.01,44.2,31632.0
2018-12-14 12:10:00,44.2,44.4,44.09,44.37,16385.0,44.2,44.4,44.09,44.37,16385.0
2018-12-14 12:20:00,44.4,44.4,44.15,44.16,22394.0,44.4,44.4,44.15,44.16,22394.0
2018-12-14 12:30:00,44.2,44.21,44.14,44.15,10351.0,44.2,44.21,44.14,44.15,10351.0
2018-12-14 12:40:00,44.14,44.16,44.05,44.08,20595.0,44.14,44.16,44.05,44.08,20595.0
2018-12-14 12:50:00,44.1,44.22,44.07,44.15,13613.0,44.1,44.22,44.07,44.15,13613.0
2018-12-14 13:00:00,44.15,44.21,44.06,44.17,16016.0,44.15,44.21,44.06,44.17,16016.0
2018-12-14 13:10:00,44.19,44.26,44.08,44.09,12745.0,44.19,44.26,44.08,44.09,12745.0
2018-12-14 13:20:00,44.09,44.11,43.92,43.92,14735.0,44.09,44.11,43.92,43.92,14735.0
2018-12-14 13:30:00,43.91,44.1,43.86,44.02,23548.0,43.91,44.1,43.86,44.02,23548.0
2018-12-14 13:40:00,44.03,44.12,43.99,43.99,12921.0,44.03,44.12,43.99,43.99,12921.0
2018-12-14 13:50:00,44.0,44.07,43.98,43.99,17099.0,44.0,44.07,43.98,43.99,17099.0
2018-12-14 14:00:00,44.0,44.12,43.98,44.06,22481.0,44.0,44.12,43.98,44.06,22481.0
2018-12-14 14:10:00,44.04,44.13,44.0,44.05,15781.0,44.04,44.13,44.0,44.05,15781.0
2018-12-14 14:20:00,44.08,44.11,44.0,44.03,19384.0,44.08,44.11,44.0,44.03,19384.0
2018-12-14 14:30:00,44.05,44.06,43.91,43.93,22144.0,44.05,44.06,43.91,43.93,22144.0
2018-12-14 14:40:00,43.91,44.09,43.89,44.07,71161.0,43.91,44.09,43.89,44.07,71161.0
2018-12-14 14:50:00,44.07,44.22,44.03,44.16,33624.0,44.07,44.22,44.03,44.16,33624.0
2018-12-14 15:00:00,44.18,44.23,44.08,44.12,11976.0,44.18,44.23,44.08,44.12,11976.0
2018-12-14 15:10:00,44.14,44.2,44.0,44.03,26180.0,44.14,44.2,44.0,44.03,26180.0
2018-12-14 15:20:00,44.02,44.03,43.85,43.88,28456.0,44.02,44.03,43.85,43.88,28456.0
2018-12-14 15:30:00,43.87,43.91,43.67,43.76,46904.0,43.87,43.91,43.67,43.76,46904.0
2018-12-14 15:40:00,43.76,43.77,43.57,43.58,65910.0,43.76,43.77,43.57,43.58,65910.0
2018-12-14 15:50:00,43.59,43.66,43.45,43.65,215009.0,43.59,43.66,43.45,43.65,215009.0
2018-12-17 09:30:00,43.6,43.98,42.67,42.87,41725.0,43.6,43.98,42.67,42.87,41725.0
2018-12-17 09:40:00,42.82,43.12,42.82,42.91,22874.0,42.82,43.12,42.82,42.91,22874.0
2018-12-17 09:50:00,42.91,43.16,42.9,43.13,18294.0,42.91,43.16,42.9,43.13,18294.0
2018-12-17 10:00:00,43.1,43.2,42.94,43.01,24535.0,43.1,43.2,42.94,43.01,24535.0
2018-12-17 10:10:00,43.05,43.38,42.97,43.32,25924.0,43.05,43.38,42.97,43.32,25924.0
2018-12-17 10:20:00,43.28,43.97,43.25,43.81,80003.0,43.28,43.97,43.25,43.81,80003.0
2018-12-17 10:30:00,43.84,43.94,43.33,43.4,27028.0,43.84,43.94,43.33,43.4,27028.0
2018-12-17 10:40:00,43.4,43.67,43.38,43.55,20775.0,43.4,43.67,43.38,43.55,20775.0
2018-12-17 10:50:00,43.52,43.61,43.46,43.48,19178.0,43.52,43.61,43.46,43.48,19178.0
2018-12-17 11:00:00,43.52,43.61,43.4,43.61,18305.0,43.52,43.61,43.4,43.61,18305.0
2018-12-17 11:10:00,43.62,43.63,43.4,43.49,17465.0,43.62,43.63,43.4,43.49,17465.0
2018-12-17 11:20:00,43.51,43.63,43.51,43.54,9260.0,43.51,43.63,43.51,43.54,9260.0
2018-12-17 11:30:00,43.45,43.52,43.39,43.47,17241.0,43.45,43.52,43.39,43.47,17241.0
2018-12-17 11:40:00,43.47,43.5,43.37,43.44,8200.0,43.47,43.5,43.37,43.44,8200.0
2018-12-17 11:50:00,43.43,43.55,43.4,43.49,12981.0,43.43,43.55,43.4,43.49,12981.0
2018-12-17 12:00:00,43.47,43.53,43.43,43.47,9304.0,43.47,43.53,43.43,43.47,9304.0
2018-12-17 12:10:00,43.47,43.47,43.31,43.38,16963.0,43.47,43.47,43.31,43.38,16963.0
2018-12-17 12:20:00,43.38,43.46,43.16,43.19,10780.0,43.38,43.46,43.16,43.19,10780.0
2018-12-17 12:30:00,43.19,43.19,42.96,43.05,15743.0,43.19,43.19,42.96,43.05,15743.0
2018-12-17 12:40:00,43.04,43.14,42.89,42.93,14961.0,43.04,43.14,42.89,42.93,14961.0
2018-12-17 12:50:00,42.9,43.04,42.85,42.85,17832.0,42.9,43.04,42.85,42.85,17832.0
2018-12-17 13:00:00,42.85,42.91,42.76,42.83,16747.0,42.85,42.91,42.76,42.83,16747.0
2018-12-17 13:10:00,42.81,42.88,42.73,42.78,15392.0,42.81,42.88,42.73,42.78,15392.0
2018-12-17 13:20:00,42.81,42.89,42.65,42.85,22666.0,42.81,42.89,42.65,42.85,22666.0
2018-12-17 13:30:00,42.84,42.91,42.45,42.52,17061.0,42.84,42.91,42.45,42.52,17061.0
2018-12-17 13:40:00,42.54,42.64,42.53,42.61,12902.0,42.54,42.64,42.53,42.61,12902.0
2018-12-17 13:50:00,42.54,42.62,42.45,42.47,10558.0,42.54,42.62,42.45,42.47,10558.0
2018-12-17 14:00:00,42.45,42.52,42.4,42.42,10407.0,42.45,42.52,42.4,42.42,10407.0
2018-12-17 14:10:00,42.42,42.45,42.32,42.38,14510.0,42.42,42.45,42.32,42.38,14510.0
2018-12-17 14:20:00,42.33,42.48,42.3,42.35,15288.0,42.33,42.48,42.3,42.35,15288.0
2018-12-17 14:30:00,42.38,42.45,42.28,42.28,11152.0,42.38,42.45,42.28,42.28,11152.0
2018-12-17 14:40:00,42.28,42.44,42.24,42.24,14309.0,42.28,42.44,42.24,42.24,14309.0
2018-12-17 14:50:00,42.25,42.25,42.05,42.1,19507.0,42.25,42.25,42.05,42.1,19507.0
2018-12-17 15:00:00,42.11,42.14,41.95,41.95,44484.0,42.11,42.14,41.95,41.95,44484.0
2018-12-17 15:10:00,41.96,42.09,41.87,41.92,41138.0,41.96,42.09,41.87,41.92,41138.0
2018-12-17 15:20:00,41.93,41.93,41.66,41.82,61115.0,41.93,41.93,41.66,41.82,61115.0
2018-12-17 15:30:00,41.82,41.88,41.75,41.83,83399.0,41.82,41.88,41.75,41.83,83399.0
2018-12-17 15:40:00,41.83,41.89,41.7,41.8,149853.0,41.83,41.89,41.7,41.8,149853.0
2018-12-17 15:50:00,41.79,42.06,41.79,42.05,147570.0,41.79,42.06,41.79,42.05,147570.0
2018-12-18 09:30:00,42.47,43.08,42.45,42.9,175897.0,42.47,43.08,42.45,42.9,175897.0
2018-12-18 09:40:00,42.96,43.53,42.83,43.44,60989.0,42.96,43.53,42.83,43.44,60989.0
2018-12-18 09:50:00,43.52,44.1,43.5,44.1,84598.0,43.52,44.1,43.5,44.1,84598.0
2018-12-18 10:00:00,44.1,44.19,43.75,44.04,57598.0,44.1,44.19,43.75,44.04,57598.0
2018-12-18 10:10:00,44.07,44.1,43.75,43.84,37255.0,44.07,44.1,43.75,43.84,37255.0
2018-12-18 10:20:00,43.85,43.92,43.47,43.8,31002.0,43.85,43.92,43.47,43.8,31002.0
2018-12-18 10:30:00,43.77,43.79,43.53,43.62,26194.0,43.77,43.79,43.53,43.62,26194.0
2018-12-18 10:40:00,43.65,43.71,43.39,43.42,15525.0,43.65,43.71,43.39,43.42,15525.0
2018-12-18 10:50:00,43.43,43.5,43.31,43.39,20441.0,43.43,43.5,43.31,43.39,20441.0
2018-12-18 11:00:00,43.43,43.46,43.3,43.42,25310.0,43.43,43.46,43.3,43.42,25310.0
2018-12-18 11:10:00,43.44,43.49,43.34,43.44,14251.0,43.44,43.49,43.34,43.44,14251.0
2018-12-18 11:20:00,43.44,43.45,43.33,43.42,14277.0,43.44,43.45,43.33,43.42,14277.0
2018-12-18 11:30:00,43.47,43.7,43.42,43.66,15745.0,43.47,43.7,43.42,43.66,15745.0
2018-12-18 11:40:00,43.63,43.67,43.41,43.55,16100.0,43.63,43.67,43.41,43.55,16100.0
2018-12-18 11:50:00,43.53,43.89,43.51,43.89,33581.0,43.53,43.89,43.51,43.89,33581.0
2018-12-18 12:00:00,43.85,44.17,43.85,44.17,44123.0,43.85,44.17,43.85,44.17,44123.0
2018-12-18 12:10:00,44.16,44.28,44.13,44.2,28550.0,44.16,44.28,44.13,44.2,28550.0
2018-12-18 12:20:00,44.16,44.29,44.06,44.24,23700.0,44.16,44.29,44.06,44.24,23700.0
2018-12-18 12:30:00,44.26,44.3,44.14,44.21,18135.0,44.26,44.3,44.14,44.21,18135.0
2018-12-18 12:40:00,44.22,44.3,44.16,44.21,23923.0,44.22,44.3,44.16,44.21,23923.0
2018-12-18 12:50:00,44.22,44.38,44.19,44.32,26246.0,44.22,44.38,44.19,44.32,26246.0
2018-12-18 13:00:00,44.33,44.34,44.13,44.23,26784.0,44.33,44.34,44.13,44.23,26784.0
2018-12-18 13:10:00,44.21,44.27,44.12,44.24,15630.0,44.21,44.27,44.12,44.24,15630.0
2018-12-18 13:20:00,44.22,44.46,44.19,44.22,123967.0,44.22,44.46,44.19,44.22,123967.0
2018-12-18 13:30:00,44.2,44.22,43.88,43.89,19295.0,44.2,44.22,43.88,43.89,19295.0
2018-12-18 13:40:00,43.87,43.99,43.86,43.98,18584.0,43.87,43.99,43.86,43.98,18584.0
2018-12-18 13:50:00,43.99,44.03,43.9,43.93,22251.0,43.99,44.03,43.9,43.93,22251.0
2018-12-18 14:00:00,43.9,44.04,43.9,43.99,19627.0,43.9,44.04,43.9,43.99,19627.0
2018-12-18 14:10:00,43.97,44.04,43.86,43.89,29991.0,43.97,44.04,43.86,43.89,29991.0
2018-12-18 14:20:00,43.9,43.9,43.74,43.79,15040.0,43.9,43.9,43.74,43.79,15040.0
2018-12-18 14:30:00,43.79,43.84,43.65,43.67,24258.0,43.79,43.84,43.65,43.67,24258.0
2018-12-18 14:40:00,43.67,43.67,43.47,43.56,25224.0,43.67,43.67,43.47,43.56,25224.0
2018-12-18 14:50:00,43.55,43.59,43.35,43.36,17628.0,43.55,43.59,43.35,43.36,17628.0
2018-12-18 15:00:00,43.34,43.41,43.3,43.38,71552.0,43.34,43.41,43.3,43.38,71552.0
2018-12-18 15:10:00,43.37,43.61,43.33,43.58,76697.0,43.37,43.61,43.33,43.58,76697.0
2018-12-18 15:20:00,43.59,43.61,43.26,43.34,36071.0,43.59,43.61,43.26,43.34,36071.0
2018-12-18 15:30:00,43.33,43.4,43.31,43.31,51961.0,43.33,43.4,43.31,43.31,51961.0
2018-12-18 15:40:00,43.31,43.45,43.27,43.41,71699.0,43.31,43.45,43.27,43.41,71699.0
2018-12-18 15:50:00,43.43,43.45,43.19,43.23,132466.0,43.43,43.45,43.19,43.23,132466.0
2018-12-19 09:30:00,43.04,43.42,42.91,43.34,13850.0,43.04,43.42,42.91,43.34,13850.0
2018-12-19 09:40:00,43.28,43.55,43.28,43.28,10669.0,43.28,43.55,43.28,43.28,10669.0
2018-12-19 09:50:00,43.3,43.66,43.24,43.38,18711.0,43.3,43.66,43.24,43.38,18711.0
2018-12-19 10:00:00,43.3,43.54,43.3,43.47,20955.0,43.3,43.54,43.3,43.47,20955.0
2018-12-19 10:10:00,43.47,43.6,43.35,43.6,65691.0,43.47,43.6,43.35,43.6,65691.0
2018-12-19 10:20:00,43.62,43.68,43.43,43.52,7305.0,43.62,43.68,43.43,43.52,7305.0
2018-12-19 10:30:00,43.55,43.95,43.55,43.89,48447.0,43.55,43.95,43.55,43.89,48447.0
2018-12-19 10:40:00,43.88,43.89,43.71,43.72,22988.0,43.88,43.89,43.71,43.72,22988.0
2018-12-19 10:50:00,43.74,43.85,43.71,43.75,29962.0,43.74,43.85,43.71,43.75,29962.0
2018-12-19 11:00:00,43.76,43.77,43.6,43.6,14106.0,43.76,43.77,43.6,43.6,14106.0
2018-12-19 11:10:00,43.59,43.65,43.46,43.53,10393.0,43.59,43.65,43.46,43.53,10393.0
2018-12-19 11:20:00,43.51,43.57,43.23,43.26,16310.0,43.51,43.57,43.23,43.26,16310.0
2018-12-19 11:30:00,43.22,43.23,43.09,43.2,16896.0,43.22,43.23,43.09,43.2,16896.0
2018-12-19 11:40:00,43.22,43.49,43.08,43.49,53412.0,43.22,43.49,43.08,43.49,53412.0
2018-12-19 11:50:00,43.46,43.55,43.41,43.5,12770.0,43.46,43.55,43.41,43.5,12770.0
2018-12-19 12:00:00,43.52,43.53,43.24,43.27,10545.0,43.52,43.53,43.24,43.27,10545.0
2018-12-19 12:10:00,43.24,43.48,43.17,43.3,26821.0,43.24,43.48,43.17,43.3,26821.0
2018-12-19 12:20:00,43.32,43.32,43.18,43.22,8800.0,43.32,43.32,43.18,43.22,8800.0
2018-12-19 12:30:00,43.23,43.4,43.2,43.33,9179.0,43.23,43.4,43.2,43.33,9179.0
2018-12-19 12:40:00,43.33,43.36,43.26,43.32,8180.0,43.33,43.36,43.26,43.32,8180.0
2018-12-19 12:50:00,43.31,43.4,43.27,43.33,10910.0,43.31,43.4,43.27,43.33,10910.0
2018-12-19 13:00:00,43.33,43.44,43.33,43.38,4622.0,43.33,43.44,43.33,43.38,4622.0
2018-12-19 13:10:00,43.39,43.43,43.3,43.39,18545.0,43.39,43.43,43.3,43.39,18545.0
2018-12-19 13:20:00,43.4,43.49,43.33,43.35,7719.0,43.4,43.49,43.33,43.35,7719.0
2018-12-19 13:30:00,43.32,43.41,43.29,43.36,8637.0,43.32,43.41,43.29,43.36,8637.0
2018-12-19 13:40:00,43.37,43.45,43.33,43.41,5740.0,43.37,43.45,43.33,43.41,5740.0
2018-12-19 13:50:00,43.42,43.53,43.38,43.52,9200.0,43.42,43.53,43.38,43.52,9200.0
2018-12-19 14:00:00,43.47,43.47,43.02,43.09,25275.0,43.47,43.47,43.02,43.09,25275.0
2018-12-19 14:10:00,43.03,43.22,42.89,43.2,32211.0,43.03,43.22,42.89,43.2,32211.0
2018-12-19 14:20:00,43.23,43.51,43.16,43.36,21577.0,43.23,43.51,43.16,43.36,21577.0
2018-12-19 14:30:00,43.34,43.54,43.29,43.43,14741.0,43.34,43.54,43.29,43.43,14741.0
2018-12-19 14:40:00,43.43,43.48,42.92,42.96,29224.0,43.43,43.48,42.92,42.96,29224.0
2018-12-19 14:50:00,42.95,43.04,42.71,42.81,25933.0,42.95,43.04,42.71,42.81,25933.0
2018-12-19 15:00:00,42.77,42.77,42.32,42.52,31963.0,42.77,42.77,42.32,42.52,31963.0
2018-12-19 15:10:00,42.55,42.75,42.38,42.46,21412.0,42.55,42.75,42.38,42.46,21412.0
2018-12-19 15:20:00,42.5,42.7,42.37,42.47,34264.0,42.5,42.7,42.37,42.47,34264.0
2018-12-19 15:30:00,42.46,42.57,42.24,42.33,35842.0,42.46,42.57,42.24,42.33,35842.0
2018-12-19 15:40:00,42.29,42.49,42.25,42.39,83700.0,42.29,42.49,42.25,42.39,83700.0
2018-12-19 15:50:00,42.39,42.43,42.24,42.24,133905.0,42.39,42.43,42.24,42.24,133905.0
2018-12-20 09:30:00,42.34,43.33,42.34,42.95,26993.0,42.34,43.33,42.34,42.95,26993.0
2018-12-20 09:40:00,43.09,43.09,42.68,42.81,25591.0,43.09,43.09,42.68,42.81,25591.0
2018-12-20 09:50:00,42.74,43.16,42.63,43.04,142957.0,42.74,43.16,42.63,43.04,142957.0
2018-12-20 10:00:00,43.05,43.18,42.86,43.17,24838.0,43.05,43.18,42.86,43.17,24838.0
2018-12-20 10:10:00,43.14,43.18,43.0,43.0,15389.0,43.14,43.18,43.0,43.0,15389.0
2018-12-20 10:20:00,43.03,43.19,42.96,43.17,12073.0,43.03,43.19,42.96,43.17,12073.0
2018-12-20 10:30:00,43.11,43.26,42.91,43.26,34372.0,43.11,43.26,42.91,43.26,34372.0
2018-12-20 10:40:00,43.22,43.5,43.2,43.31,17848.0,43.22,43.5,43.2,43.31,17848.0
2018-12-20 10:50:00,43.28,43.35,43.12,43.3,40142.0,43.28,43.35,43.12,43.3,40142.0
2018-12-20 11:00:00,43.29,43.31,43.06,43.15,31343.0,43.29,43.31,43.06,43.15,31343.0
2018-12-20 11:10:00,43.16,43.21,42.91,42.97,21558.0,43.16,43.21,42.91,42.97,21558.0
2018-12-20 11:20:00,42.97,42.99,42.7,42.71,34314.0,42.97,42.99,42.7,42.71,34314.0
2018-12-20 11:30:00,42.69,42.8,42.57,42.58,29529.0,42.69,42.8,42.57,42.58,29529.0
2018-12-20 11:40:00,42.6,42.63,42.4,42.4,32415.0,42.6,42.63,42.4,42.4,32415.0
2018-12-20 11:50:00,42.41,42.5,42.18,42.34,36893.0,42.41,42.5,42.18,42.34,36893.0
2018-12-20 12:00:00,42.36,42.44,42.18,42.23,14706.0,42.36,42.44,42.18,42.23,14706.0
2018-12-20 12:10:00,42.28,42.34,42.05,42.19,15265.0,42.28,42.34,42.05,42.19,15265.0
2018-12-20 12:20:00,42.19,42.38,42.18,42.34,21742.0,42.19,42.38,42.18,42.34,21742.0
2018-12-20 12:30:00,42.34,42.37,42.25,42.3,13478.0,42.34,42.37,42.25,42.3,13478.0
2018-12-20 12:40:00,42.28,42.32,42.17,42.24,15704.0,42.28,42.32,42.17,42.24,15704.0
2018-12-20 12:50:00,42.26,42.5,42.19,42.44,18061.0,42.26,42.5,42.19,42.44,18061.0
2018-12-20 13:00:00,42.44,42.44,42.21,42.22,13000.0,42.44,42.44,42.21,42.22,13000.0
2018-12-20 13:10:00,42.2,42.39,42.17,42.34,12733.0,42.2,42.39,42.17,42.34,12733.0
2018-12-20 13:20:00,42.3,42.47,42.29,42.38,19009.0,42.3,42.47,42.29,42.38,19009.0
2018-12-20 13:30:00,42.38,42.48,42.27,42.41,23904.0,42.38,42.48,42.27,42.41,23904.0
2018-12-20 13:40:00,42.41,42.52,42.29,42.5,14387.0,42.41,42.52,42.29,42.5,14387.0
2018-12-20 13:50:00,42.47,42.48,42.2,42.2,24239.0,42.47,42.48,42.2,42.2,24239.0
2018-12-20 14:00:00,42.2,42.33,42.07,42.14,23504.0,42.2,42.33,42.07,42.14,23504.0
2018-12-20 14:10:00,42.16,42.16,41.87,41.87,16870.0,42.16,42.16,41.87,41.87,16870.0
2018-12-20 14:20:00,41.88,42.28,41.88,42.23,22813.0,41.88,42.28,41.88,42.23,22813.0
2018-12-20 14:30:00,42.22,42.38,42.15,42.36,20326.0,42.22,42.38,42.15,42.36,20326.0
2018-12-20 14:40:00,42.34,42.69,42.3,42.67,24081.0,42.34,42.69,42.3,42.67,24081.0
2018-12-20 14:50:00,42.67,42.68,42.39,42.47,19711.0,42.67,42.68,42.39,42.47,19711.0
2018-12-20 15:00:00,42.44,42.44,42.19,42.35,28015.0,42.44,42.44,42.19,42.35,28015.0
2018-12-20 15:10:00,42.36,42.6,42.32,42.52,30681.0,42.36,42.6,42.32,42.52,30681.0
2018-12-20 15:20:00,42.51,42.68,42.48,42.48,29919.0,42.51,42.68,42.48,42.48,29919.0
2018-12-20 15:30:00,42.48,42.72,42.48,42.63,37315.0,42.48,42.72,42.48,42.63,37315.0
2018-12-20 15:40:00,42.63,42.63,42.24,42.26,87799.0,42.63,42.63,42.24,42.26,87799.0
2018-12-20 15:50:00,42.28,42.38,42.13,42.37,153409.0,42.28,42.38,42.13,42.37,153409.0
2018-12-21 09:30:00,42.52,43.0,42.52,42.65,193804.0,42.52,43.0,42.52,42.65,193804.0
2018-12-21 09:40:00,42.76,42.88,42.15,42.15,17871.0,42.76,42.88,42.15,42.15,17871.0
2018-12-21 09:50:00,42.09,42.21,41.93,42.15,21765.0,42.09,42.21,41.93,42.15,21765.0
2018-12-21 10:00:00,42.12,42.12,41.77,41.8,13539.0,42.12,42.12,41.77,41.8,13539.0
2018-12-21 10:10:00,41.82,42.32,41.82,42.32,30487.0,41.82,42.32,41.82,42.32,30487.0
2018-12-21 10:20:00,42.32,42.7,42.31,42.32,42979.0,42.32,42.7,42.31,42.32,42979.0
2018-12-21 10:30:00,42.34,42.34,42.04,42.11,19579.0,42.34,42.34,42.04,42.11,19579.0
2018-12-21 10:40:00,42.09,42.15,41.94,41.96,12410.0,42.09,42.15,41.94,41.96,12410.0
2018-12-21 10:50:00,41.9,41.99,41.82,41.83,28516.0,41.9,41.99,41.82,41.83,28516.0
2018-12-21 11:00:00,41.81,41.88,41.58,41.58,24025.0,41.81,41.88,41.58,41.58,24025.0
2018-12-21 11:10:00,41.57,41.88,41.47,41.87,39174.0,41.57,41.88,41.47,41.87,39174.0
2018-12-21 11:20:00,41.88,42.06,41.82,42.04,42120.0,41.88,42.06,41.82,42.04,42120.0
2018-12-21 11:30:00,42.11,42.27,41.86,41.87,28034.0,42.11,42.27,41.86,41.87,28034.0
2018-12-21 11:40:00,41.85,41.99,41.79,41.96,26291.0,41.85,41.99,41.79,41.96,26291.0
2018-12-21 11:50:00,41.93,42.04,41.83,41.83,23566.0,41.93,42.04,41.83,41.83,23566.0
2018-12-21 12:00:00,41.81,41.82,41.48,41.62,49746.0,41.81,41.82,41.48,41.62,49746.0
2018-12-21 12:10:00,41.6,41.69,41.55,41.55,21144.0,41.6,41.69,41.55,41.55,21144.0
2018-12-21 12:20:00,41.56,41.59,41.37,41.37,40940.0,41.56,41.59,41.37,41.37,40940.0
2018-12-21 12:30:00,41.27,41.31,41.05,41.26,32856.0,41.27,41.31,41.05,41.26,32856.0
2018-12-21 12:40:00,41.3,41.57,41.26,41.43,27370.0,41.3,41.57,41.26,41.43,27370.0
2018-12-21 12:50:00,41.39,41.45,41.04,41.11,33068.0,41.39,41.45,41.04,41.11,33068.0
2018-12-21 13:00:00,41.13,41.2,41.1,41.18,25132.0,41.13,41.2,41.1,41.18,25132.0
2018-12-21 13:10:00,41.19,41.24,41.15,41.23,27400.0,41.19,41.24,41.15,41.23,27400.0
2018-12-21 13:20:00,41.22,41.39,41.18,41.28,21362.0,41.22,41.39,41.18,41.28,21362.0
2018-12-21 13:30:00,41.28,41.47,41.28,41.35,20095.0,41.28,41.47,41.28,41.35,20095.0
2018-12-21 13:40:00,41.36,41.46,41.26,41.36,27024.0,41.36,41.46,41.26,41.36,27024.0
2018-12-21 13:50:00,41.34,41.42,41.2,41.22,20062.0,41.34,41.42,41.2,41.22,20062.0
2018-12-21 14:00:00,41.22,41.31,41.1,41.1,13952.0,41.22,41.31,41.1,41.1,13952.0
2018-12-21 14:10:00,41.12,41.12,40.9,41.01,24039.0,41.12,41.12,40.9,41.01,24039.0
2018-12-21 14:20:00,41.02,41.1,40.98,40.98,24106.0,41.02,41.1,40.98,40.98,24106.0
2018-12-21 14:30:00,40.99,41.08,40.92,41.08,10748.0,40.99,41.08,40.92,41.08,10748.0
2018-12-21 14:40:00,41.06,41.1,40.95,41.1,24695.0,41.06,41.1,40.95,41.1,24695.0
2018-12-21 14:50:00,41.1,41.25,40.9,40.98,69156.0,41.1,41.25,40.9,40.98,69156.0
2018-12-21 15:00:00,41.01,41.12,40.97,41.0,38975.0,41.01,41.12,40.97,41.0,38975.0
2018-12-21 15:10:00,40.99,40.99,40.53,40.57,37729.0,40.99,40.99,40.53,40.57,37729.0
2018-12-21 15:20:00,40.59,40.65,40.38,40.41,31318.0,40.59,40.65,40.38,40.41,31318.0
2018-12-21 15:30:00,40.39,40.5,40.06,40.06,62871.0,40.39,40.5,40.06,40.06,62871.0
2018-12-21 15:40:00,40.06,40.37,40.06,40.37,139413.0,40.06,40.37,40.06,40.37,139413.0
2018-12-21 15:50:00,40.37,40.72,40.3,40.54,294743.0,40.37,40.72,40.3,40.54,294743.0
2018-12-24 09:30:00,39.98,40.9,39.35,40.17,58839.0,39.98,40.9,39.35,40.17,58839.0
2018-12-24 09:40:00,40.03,40.09,39.51,39.53,42388.0,40.03,40.09,39.51,39.53,42388.0
2018-12-24 09:50:00,39.54,39.6,39.22,39.53,61817.0,39.54,39.6,39.22,39.53,61817.0
2018-12-24 10:00:00,39.52,39.75,39.29,39.34,45196.0,39.52,39.75,39.29,39.34,45196.0
2018-12-24 10:10:00,39.37,39.71,39.36,39.56,30220.0,39.37,39.71,39.36,39.56,30220.0
2018-12-24 10:20:00,39.56,39.66,39.39,39.39,41136.0,39.56,39.66,39.39,39.39,41136.0
2018-12-24 10:30:00,39.39,39.72,39.37,39.72,53087.0,39.39,39.72,39.37,39.72,53087.0
2018-12-24 10:40:00,39.74,39.97,39.62,39.75,27208.0,39.74,39.97,39.62,39.75,27208.0
2018-12-24 10:50:00,39.75,39.75,39.56,39.68,13955.0,39.75,39.75,39.56,39.68,13955.0
2018-12-24 11:00:00,39.7,39.89,39.58,39.7,25251.0,39.7,39.89,39.58,39.7,25251.0
2018-12-24 11:10:00,39.73,39.73,39.43,39.5,19681.0,39.73,39.73,39.43,39.5,19681.0
2018-12-24 11:20:00,39.52,39.56,39.32,39.36,14931.0,39.52,39.56,39.32,39.36,14931.0
2018-12-24 11:30:00,39.36,39.41,39.15,39.19,16088.0,39.36,39.41,39.15,39.19,16088.0
2018-12-24 11:40:00,39.21,39.23,38.89,38.98,31355.0,39.21,39.23,38.89,38.98,31355.0
2018-12-24 11:50:00,38.98,39.2,38.97,39.17,23616.0,38.98,39.2,38.97,39.17,23616.0
2018-12-24 12:00:00,39.16,39.33,39.16,39.21,32693.0,39.16,39.33,39.16,39.21,32693.0
2018-12-24 12:10:00,39.17,39.34,39.15,39.17,79190.0,39.17,39.34,39.15,39.17,79190.0
2018-12-24 12:20:00,39.17,39.33,39.09,39.33,27776.0,39.17,39.33,39.09,39.33,27776.0
2018-12-24 12:30:00,39.35,39.35,39.22,39.35,67732.0,39.35,39.35,39.22,39.35,67732.0
2018-12-24 12:40:00,39.33,39.35,39.25,39.35,74695.0,39.33,39.35,39.25,39.35,74695.0
2018-12-24 12:50:00,39.33,39.35,39.21,39.24,87878.0,39.33,39.35,39.21,39.24,87878.0
2018-12-26 09:30:00,39.39,39.98,39.2,39.69,39473.0,39.39,39.98,39.2,39.69,39473.0
2018-12-26 09:40:00,39.73,39.74,39.4,39.45,8815.0,39.73,39.74,39.4,39.45,8815.0
2018-12-26 09:50:00,39.5,39.5,38.91,39.01,28666.0,39.5,39.5,38.91,39.01,28666.0
2018-12-26 10:00:00,38.99,39.07,38.67,38.8,15942.0,38.99,39.07,38.67,38.8,15942.0
2018-12-26 10:10:00,38.79,38.85,38.5,38.56,21360.0,38.79,38.85,38.5,38.56,21360.0
2018-12-26 10:20:00,38.55,38.93,38.52,38.79,18660.0,38.55,38.93,38.52,38.79,18660.0
2018-12-26 10:30:00,38.78,38.8,38.48,38.49,61049.0,38.78,38.8,38.48,38.49,61049.0
2018-12-26 10:40:00,38.47,38.7,38.45,38.69,23849.0,38.47,38.7,38.45,38.69,23849.0
2018-12-26 10:50:00,38.7,38.82,38.56,38.62,11921.0,38.7,38.82,38.56,38.62,11921.0
2018-12-26 11:00:00,38.59,39.06,38.58,39.06,22584.0,38.59,39.06,38.58,39.06,22584.0
2018-12-26 11:10:00,39.05,39.14,38.96,39.06,22209.0,39.05,39.14,38.96,39.06,22209.0
2018-12-26 11:20:00,39.09,39.16,39.03,39.12,60245.0,39.09,39.16,39.03,39.12,60245.0
2018-12-26 11:30:00,39.12,39.45,39.1,39.45,142653.0,39.12,39.45,39.1,39.45,142653.0
2018-12-26 11:40:00,39.48,39.69,39.43,39.68,26004.0,39.48,39.69,39.43,39.68,26004.0
2018-12-26 11:50:00,39.68,40.06,39.6,40.03,111518.0,39.68,40.06,39.6,40.03,111518.0
2018-12-26 12:00:00,40.04,40.3,39.99,40.28,42050.0,40.04,40.3,39.99,40.28,42050.0
2018-12-26 12:10:00,40.29,40.42,40.22,40.3,35367.0,40.29,40.42,40.22,40.3,35367.0
2018-12-26 12:20:00,40.34,40.41,40.26,40.3,12726.0,40.34,40.41,40.26,40.3,12726.0
2018-12-26 12:30:00,40.27,40.44,40.25,40.42,15508.0,40.27,40.44,40.25,40.42,15508.0
2018-12-26 12:40:00,40.41,40.49,40.38,40.4,17807.0,40.41,40.49,40.38,40.4,17807.0
2018-12-26 12:50:00,40.4,40.53,40.39,40.46,15607.0,40.4,40.53,40.39,40.46,15607.0
2018-12-26 13:00:00,40.47,40.48,40.38,40.38,8931.0,40.47,40.48,40.38,40.38,8931.0
2018-12-26 13:10:00,40.45,40.48,40.27,40.29,12450.0,40.45,40.48,40.27,40.29,12450.0
2018-12-26 13:20:00,40.29,40.33,40.21,40.21,10850.0,40.29,40.33,40.21,40.21,10850.0
2018-12-26 13:30:00,40.22,40.24,40.12,40.17,7641.0,40.22,40.24,40.12,40.17,7641.0
2018-12-26 13:40:00,40.19,40.55,40.17,40.49,23179.0,40.19,40.55,40.17,40.49,23179.0
2018-12-26 13:50:00,40.5,40.8,40.5,40.79,15501.0,40.5,40.8,40.5,40.79,15501.0
2018-12-26 14:00:00,40.82,40.82,40.7,40.77,14141.0,40.82,40.82,40.7,40.77,14141.0
2018-12-26 14:10:00,40.79,40.88,40.69,40.7,17298.0,40.79,40.88,40.69,40.7,17298.0
2018-12-26 14:20:00,40.75,40.91,40.7,40.91,20180.0,40.75,40.91,40.7,40.91,20180.0
2018-12-26 14:30:00,40.91,40.99,40.91,40.96,12391.0,40.91,40.99,40.91,40.96,12391.0
2018-12-26 14:40:00,40.98,41.03,40.9,40.99,21877.0,40.98,41.03,40.9,40.99,21877.0
2018-12-26 14:50:00,41.01,41.11,40.95,41.11,20542.0,41.01,41.11,40.95,41.11,20542.0
2018-12-26 15:00:00,41.09,41.24,41.05,41.2,15954.0,41.09,41.24,41.05,41.2,15954.0
2018-12-26 15:10:00,41.23,41.35,41.21,41.33,21576.0,41.23,41.35,41.21,41.33,21576.0
2018-12-26 15:20:00,41.32,41.36,41.29,41.35,95647.0,41.32,41.36,41.29,41.35,95647.0
2018-12-26 15:30:00,41.35,41.47,41.3,41.46,136467.0,41.35,41.47,41.3,41.46,136467.0
2018-12-26 15:40:00,41.46,41.8,41.42,41.75,90496.0,41.46,41.8,41.42,41.75,90496.0
2018-12-26 15:50:00,41.77,42.04,41.76,42.01,159566.0,41.77,42.04,41.76,42.01,159566.0
2018-12-27 09:30:00,41.35,41.95,40.88,41.62,27481.0,41.35,41.95,40.88,41.62,27481.0
2018-12-27 09:40:00,41.86,41.86,41.17,41.22,7819.0,41.86,41.86,41.17,41.22,7819.0
2018-12-27 09:50:00,41.19,41.51,41.1,41.51,14094.0,41.19,41.51,41.1,41.51,14094.0
2018-12-27 10:00:00,41.51,41.61,41.19,41.24,12118.0,41.51,41.61,41.19,41.24,12118.0
2018-12-27 10:10:00,41.31,41.48,41.18,41.24,9000.0,41.31,41.48,41.18,41.24,9000.0
2018-12-27 10:20:00,41.23,41.35,41.11,41.11,14533.0,41.23,41.35,41.11,41.11,14533.0
2018-12-27 10:30:00,41.1,41.21,40.94,40.94,20650.0,41.1,41.21,40.94,40.94,20650.0
2018-12-27 10:40:00,40.96,41.23,40.94,41.13,11393.0,40.96,41.23,40.94,41.13,11393.0
2018-12-27 10:50:00,41.14,41.14,40.96,41.0,11870.0,41.14,41.14,40.96,41.0,11870.0
2018-12-27 11:00:00,40.96,41.02,40.77,40.87,13232.0,40.96,41.02,40.77,40.87,13232.0
2018-12-27 11:10:00,40.85,41.05,40.83,41.05,13972.0,40.85,41.05,40.83,41.05,13972.0
2018-12-27 11:20:00,41.01,41.21,40.98,41.19,6595.0,41.01,41.21,40.98,41.19,6595.0
2018-12-27 11:30:00,41.18,41.32,41.11,41.19,11313.0,41.18,41.32,41.11,41.19,11313.0
2018-12-27 11:40:00,41.17,41.18,40.99,41.03,10920.0,41.17,41.18,40.99,41.03,10920.0
2018-12-27 11:50:00,41.06,41.21,41.0,41.21,5078.0,41.06,41.21,41.0,41.21,5078.0
2018-12-27 12:00:00,41.15,41.15,41.01,41.01,3150.0,41.15,41.15,41.01,41.01,3150.0
2018-12-27 12:10:00,41.01,41.21,41.01,41.17,5547.0,41.01,41.21,41.01,41.17,5547.0
2018-12-27 12:20:00,41.15,41.16,40.88,40.92,11815.0,41.15,41.16,40.88,40.92,11815.0
2018-12-27 12:30:00,40.91,40.98,40.82,40.98,5218.0,40.91,40.98,40.82,40.98,5218.0
2018-12-27 12:40:00,40.94,41.04,40.81,40.95,9432.0,40.94,41.04,40.81,40.95,9432.0
2018-12-27 12:50:00,40.93,40.96,40.84,40.87,6423.0,40.93,40.96,40.84,40.87,6423.0
2018-12-27 13:00:00,40.89,40.95,40.87,40.95,5329.0,40.89,40.95,40.87,40.95,5329.0
2018-12-27 13:10:00,40.95,40.97,40.85,40.93,9891.0,40.95,40.97,40.85,40.93,9891.0
2018-12-27 13:20:00,40.9,40.91,40.68,40.73,12087.0,40.9,40.91,40.68,40.73,12087.0
2018-12-27 13:30:00,40.68,40.87,40.66,40.77,6409.0,40.68,40.87,40.66,40.77,6409.0
2018-12-27 13:40:00,40.73,40.79,40.46,40.46,28894.0,40.73,40.79,40.46,40.46,28894.0
2018-12-27 13:50:00,40.5,40.51,40.3,40.51,27832.0,40.5,40.51,40.3,40.51,27832.0
2018-12-27 14:00:00,40.47,40.72,40.37,40.63,13272.0,40.47,40.72,40.37,40.63,13272.0
2018-12-27 14:10:00,40.6,40.64,40.48,40.6,13513.0,40.6,40.64,40.48,40.6,13513.0
2018-12-27 14:20:00,40.57,40.66,40.54,40.63,17816.0,40.57,40.66,40.54,40.63,17816.0
2018-12-27 14:30:00,40.6,40.78,40.51,40.78,23115.0,40.6,40.78,40.51,40.78,23115.0
2018-12-27 14:40:00,40.78,40.97,40.75,40.82,15365.0,40.78,40.97,40.75,40.82,15365.0
2018-12-27 14:50:00,40.84,41.08,40.84,41.0,16665.0,40.84,41.08,40.84,41.0,16665.0
2018-12-27 15:00:00,41.0,41.09,40.89,40.98,10021.0,41.0,41.09,40.89,40.98,10021.0
2018-12-27 15:10:00,40.97,41.22,40.92,41.18,16201.0,40.97,41.22,40.92,41.18,16201.0
2018-12-27 15:20:00,41.21,41.61,41.16,41.6,42366.0,41.21,41.61,41.16,41.6,42366.0
2018-12-27 15:30:00,41.61,41.92,41.37,41.86,37437.0,41.61,41.92,41.37,41.86,37437.0
2018-12-27 15:40:00,41.92,42.17,41.89,42.09,41213.0,41.92,42.17,41.89,42.09,41213.0
2018-12-27 15:50:00,42.06,42.3,41.96,42.3,115665.0,42.06,42.3,41.96,42.3,115665.0
2018-12-28 09:30:00,42.83,42.84,42.5,42.76,42871.0,42.83,42.84,42.5,42.76,42871.0
2018-12-28 09:40:00,42.73,42.95,42.67,42.9,18971.0,42.73,42.95,42.67,42.9,18971.0
2018-12-28 09:50:00,42.83,43.07,42.7,42.91,22546.0,42.83,43.07,42.7,42.91,22546.0
2018-12-28 10:00:00,42.94,42.96,42.51,42.51,12379.0,42.94,42.96,42.51,42.51,12379.0
2018-12-28 10:10:00,42.5,42.54,42.32,42.42,12210.0,42.5,42.54,42.32,42.42,12210.0
2018-12-28 10:20:00,42.37,42.43,42.02,42.1,9167.0,42.37,42.43,42.02,42.1,9167.0
2018-12-28 10:30:00,42.06,42.32,42.0,42.16,17675.0,42.06,42.32,42.0,42.16,17675.0
2018-12-28 10:40:00,42.13,42.45,42.08,42.39,15018.0,42.13,42.45,42.08,42.39,15018.0
2018-12-28 10:50:00,42.4,42.54,42.34,42.36,16464.0,42.4,42.54,42.34,42.36,16464.0
2018-12-28 11:00:00,42.37,42.43,42.17,42.34,12218.0,42.37,42.43,42.17,42.34,12218.0
2018-12-28 11:10:00,42.36,42.47,42.23,42.3,9750.0,42.36,42.47,42.23,42.3,9750.0
2018-12-28 11:20:00,42.28,42.49,42.28,42.41,15112.0,42.28,42.49,42.28,42.41,15112.0
2018-12-28 11:30:00,42.4,42.64,42.37,42.58,12408.0,42.4,42.64,42.37,42.58,12408.0
2018-12-28 11:40:00,42.64,42.65,42.45,42.57,15077.0,42.64,42.65,42.45,42.57,15077.0
2018-12-28 11:50:00,42.59,42.69,42.57,42.62,13287.0,42.59,42.69,42.57,42.62,13287.0
2018-12-28 12:00:00,42.62,42.78,42.62,42.75,15597.0,42.62,42.78,42.62,42.75,15597.0
2018-12-28 12:10:00,42.75,42.79,42.61,42.63,14251.0,42.75,42.79,42.61,42.63,14251.0
2018-12-28 12:20:00,42.66,42.76,42.61,42.71,10741.0,42.66,42.76,42.61,42.71,10741.0
2018-12-28 12:30:00,42.73,42.77,42.54,42.54,37337.0,42.73,42.77,42.54,42.54,37337.0
2018-12-28 12:40:00,42.55,42.55,42.41,42.45,76153.0,42.55,42.55,42.41,42.45,76153.0
2018-12-28 12:50:00,42.46,42.54,42.38,42.4,28771.0,42.46,42.54,42.38,42.4,28771.0
2018-12-28 13:00:00,42.42,42.48,42.3,42.39,16233.0,42.42,42.48,42.3,42.39,16233.0
2018-12-28 13:10:00,42.38,42.44,42.34,42.4,10229.0,42.38,42.44,42.34,42.4,10229.0
2018-12-28 13:20:00,42.37,42.4,42.18,42.19,18440.0,42.37,42.4,42.18,42.19,18440.0
2018-12-28 13:30:00,42.2,42.2,42.03,42.18,15225.0,42.2,42.2,42.03,42.18,15225.0
2018-12-28 13:40:00,42.15,42.44,42.15,42.4,9339.0,42.15,42.44,42.15,42.4,9339.0
2018-12-28 13:50:00,42.4,42.46,42.33,42.43,14431.0,42.4,42.46,42.33,42.43,14431.0
2018-12-28 14:00:00,42.43,42.62,42.43,42.53,25276.0,42.43,42.62,42.43,42.53,25276.0
2018-12-28 14:10:00,42.55,42.75,42.53,42.62,20112.0,42.55,42.75,42.53,42.62,20112.0
2018-12-28 14:20:00,42.59,42.8,42.59,42.69,26007.0,42.59,42.8,42.59,42.69,26007.0
2018-12-28 14:30:00,42.71,42.8,42.6,42.79,19009.0,42.71,42.8,42.6,42.79,19009.0
2018-12-28 14:40:00,42.79,42.82,42.72,42.82,34683.0,42.79,42.82,42.72,42.82,34683.0
2018-12-28 14:50:00,42.8,43.01,42.79,42.94,20534.0,42.8,43.01,42.79,42.94,20534.0
2018-12-28 15:00:00,42.95,43.02,42.64,42.72,29449.0,42.95,43.02,42.64,42.72,29449.0
2018-12-28 15:10:00,42.72,42.88,42.61,42.65,14491.0,42.72,42.88,42.61,42.65,14491.0
2018-12-28 15:20:00,42.66,42.66,42.36,42.45,15864.0,42.66,42.66,42.36,42.45,15864.0
2018-12-28 15:30:00,42.48,42.48,42.27,42.28,26683.0,42.48,42.48,42.27,42.28,26683.0
2018-12-28 15:40:00,42.27,42.35,42.21,42.33,31573.0,42.27,42.35,42.21,42.33,31573.0
2018-12-28 15:50:00,42.32,42.46,42.25,42.39,59219.0,42.32,42.46,42.25,42.39,59219.0
2018-12-31 09:30:00,42.8,42.9,42.55,42.9,13236.0,42.8,42.9,42.55,42.9,13236.0
2018-12-31 09:40:00,42.9,42.9,42.45,42.47,10148.0,42.9,42.9,42.45,42.47,10148.0
2018-12-31 09:50:00,42.53,42.6,42.17,42.52,31535.0,42.53,42.6,42.17,42.52,31535.0
2018-12-31 10:00:00,42.55,42.89,42.51,42.61,13782.0,42.55,42.89,42.51,42.61,13782.0
2018-12-31 10:10:00,42.55,42.62,42.34,42.4,7712.0,42.55,42.62,42.34,42.4,7712.0
2018-12-31 10:20:00,42.42,42.45,42.16,42.32,28490.0,42.42,42.45,42.16,42.32,28490.0
2018-12-31 10:30:00,42.28,42.3,42.05,42.27,30912.0,42.28,42.3,42.05,42.27,30912.0
2018-12-31 10:40:00,42.22,42.39,42.19,42.27,10030.0,42.22,42.39,42.19,42.27,10030.0
2018-12-31 10:50:00,42.22,42.24,42.02,42.05,10282.0,42.22,42.24,42.02,42.05,10282.0
2018-12-31 11:00:00,42.07,42.07,41.93,42.03,6543.0,42.07,42.07,41.93,42.03,6543.0
2018-12-31 11:10:00,41.97,41.97,41.83,41.95,6620.0,41.97,41.97,41.83,41.95,6620.0
2018-12-31 11:20:00,41.92,42.21,41.86,42.18,28434.0,41.92,42.21,41.86,42.18,28434.0
2018-12-31 11:30:00,42.21,42.29,41.97,42.26,9101.0,42.21,42.29,41.97,42.26,9101.0
2018-12-31 11:40:00,42.17,42.33,42.11,42.33,13333.0,42.17,42.33,42.11,42.33,13333.0
2018-12-31 11:50:00,42.32,42.42,42.19,42.42,9148.0,42.32,42.42,42.19,42.42,9148.0
2018-12-31 12:00:00,42.41,42.68,42.41,42.66,10735.0,42.41,42.68,42.41,42.66,10735.0
2018-12-31 12:10:00,42.68,42.68,42.41,42.42,14503.0,42.68,42.68,42.41,42.42,14503.0
2018-12-31 12:20:00,42.47,42.58,42.44,42.46,9113.0,42.47,42.58,42.44,42.46,9113.0
2018-12-31 12:30:00,42.54,42.61,42.46,42.59,8548.0,42.54,42.61,42.46,42.59,8548.0
2018-12-31 12:40:00,42.61,42.64,42.52,42.64,7152.0,42.61,42.64,42.52,42.64,7152.0
2018-12-31 12:50:00,42.6,42.64,42.48,42.52,10465.0,42.6,42.64,42.48,42.52,10465.0
2018-12-31 13:00:00,42.55,42.62,42.48,42.57,4955.0,42.55,42.62,42.48,42.57,4955.0
2018-12-31 13:10:00,42.55,42.67,42.55,42.67,21078.0,42.55,42.67,42.55,42.67,21078.0
2018-12-31 13:20:00,42.63,42.75,42.62,42.72,8001.0,42.63,42.75,42.62,42.72,8001.0
2018-12-31 13:30:00,42.74,42.75,42.56,42.56,7277.0,42.74,42.75,42.56,42.56,7277.0
2018-12-31 13:40:00,42.6,42.61,42.41,42.42,12543.0,42.6,42.61,42.41,42.42,12543.0
2018-12-31 13:50:00,42.43,42.44,42.29,42.31,14369.0,42.43,42.44,42.29,42.31,14369.0
2018-12-31 14:00:00,42.29,42.37,42.22,42.26,7950.0,42.29,42.37,42.22,42.26,7950.0
2018-12-31 14:10:00,42.29,42.35,42.18,42.33,11448.0,42.29,42.35,42.18,42.33,11448.0
2018-12-31 14:20:00,42.33,42.33,42.12,42.17,14756.0,42.33,42.33,42.12,42.17,14756.0
2018-12-31 14:30:00,42.13,42.17,42.07,42.12,8848.0,42.13,42.17,42.07,42.12,8848.0
2018-12-31 14:40:00,42.12,42.26,42.09,42.22,9207.0,42.12,42.26,42.09,42.22,9207.0
2018-12-31 14:50:00,42.22,42.34,42.2,42.2,8037.0,42.22,42.34,42.2,42.2,8037.0
2018-12-31 15:00:00,42.19,42.3,42.12,42.12,11133.0,42.19,42.3,42.12,42.12,11133.0
2018-12-31 15:10:00,42.1,42.18,42.06,42.16,8301.0,42.1,42.18,42.06,42.16,8301.0
2018-12-31 15:20:00,42.2,42.31,42.13,42.28,11733.0,42.2,42.31,42.13,42.28,11733.0
2018-12-31 15:30:00,42.28,42.43,42.26,42.42,26582.0,42.28,42.43,42.26,42.42,26582.0
2018-12-31 15:40:00,42.43,42.5,42.32,42.37,31227.0,42.43,42.5,42.32,42.37,31227.0
2018-12-31 15:50:00,42.35,42.47,42.24,42.46,56890.0,42.35,42.47,42.24,42.46,56890.0
2019-01-02 09:30:00,41.63,41.78,41.41,41.7,20103.0,41.63,41.78,41.41,41.7,20103.0
2019-01-02 09:40:00,41.65,41.69,41.46,41.64,20659.0,41.65,41.69,41.46,41.64,20659.0
2019-01-02 09:50:00,41.62,41.73,41.47,41.66,6800.0,41.62,41.73,41.47,41.66,6800.0
2019-01-02 10:00:00,41.65,42.06,41.53,42.05,14141.0,41.65,42.06,41.53,42.05,14141.0
2019-01-02 10:10:00,41.98,42.11,41.98,42.1,6700.0,41.98,42.11,41.98,42.1,6700.0
2019-01-02 10:20:00,42.03,42.31,41.98,42.1,12050.0,42.03,42.31,41.98,42.1,12050.0
2019-01-02 10:30:00,42.07,42.12,41.89,42.04,11368.0,42.07,42.12,41.89,42.04,11368.0
2019-01-02 10:40:00,42.08,42.42,42.08,42.32,20238.0,42.08,42.42,42.08,42.32,20238.0
2019-01-02 10:50:00,42.32,42.78,42.26,42.61,23400.0,42.32,42.78,42.26,42.61,23400.0
2019-01-02 11:00:00,42.66,42.83,42.54,42.83,11934.0,42.66,42.83,42.54,42.83,11934.0
2019-01-02 11:10:00,42.77,42.91,42.72,42.89,13247.0,42.77,42.91,42.72,42.89,13247.0
2019-01-02 11:20:00,42.95,43.0,42.81,42.83,14849.0,42.95,43.0,42.81,42.83,14849.0
2019-01-02 11:30:00,42.83,42.92,42.69,42.72,12593.0,42.83,42.92,42.69,42.72,12593.0
2019-01-02 11:40:00,42.69,43.03,42.69,42.95,8479.0,42.69,43.03,42.69,42.95,8479.0
2019-01-02 11:50:00,42.94,42.97,42.81,42.83,6593.0,42.94,42.97,42.81,42.83,6593.0
2019-01-02 12:00:00,42.8,42.88,42.66,42.71,11922.0,42.8,42.88,42.66,42.71,11922.0
2019-01-02 12:10:00,42.7,42.73,42.48,42.48,11825.0,42.7,42.73,42.48,42.48,11825.0
2019-01-02 12:20:00,42.48,42.53,42.4,42.5,4900.0,42.48,42.53,42.4,42.5,4900.0
2019-01-02 12:30:00,42.54,42.77,42.51,42.71,10100.0,42.54,42.77,42.51,42.71,10100.0
2019-01-02 12:40:00,42.73,42.85,42.68,42.75,14423.0,42.73,42.85,42.68,42.75,14423.0
2019-01-02 12:50:00,42.75,42.82,42.66,42.79,6800.0,42.75,42.82,42.66,42.79,6800.0
2019-01-02 13:00:00,42.83,43.0,42.83,42.98,8608.0,42.83,43.0,42.83,42.98,8608.0
2019-01-02 13:10:00,42.98,42.98,42.86,42.91,9810.0,42.98,42.98,42.86,42.91,9810.0
2019-01-02 13:20:00,42.92,42.94,42.8,42.88,8314.0,42.92,42.94,42.8,42.88,8314.0
2019-01-02 13:30:00,42.9,42.94,42.85,42.89,6928.0,42.9,42.94,42.85,42.89,6928.0
2019-01-02 13:40:00,42.87,42.99,42.79,42.92,9424.0,42.87,42.99,42.79,42.92,9424.0
2019-01-02 13:50:00,42.91,43.1,42.89,43.09,12895.0,42.91,43.1,42.89,43.09,12895.0
2019-01-02 14:00:00,43.08,43.09,42.83,42.83,14716.0,43.08,43.09,42.83,42.83,14716.0
2019-01-02 14:10:00,42.84,42.9,42.74,42.86,8188.0,42.84,42.9,42.74,42.86,8188.0
2019-01-02 14:20:00,42.85,42.91,42.79,42.84,8204.0,42.85,42.91,42.79,42.84,8204.0
2019-01-02 14:30:00,42.83,43.03,42.83,42.94,10176.0,42.83,43.03,42.83,42.94,10176.0
2019-01-02 14:40:00,42.96,42.97,42.8,42.96,8853.0,42.96,42.97,42.8,42.96,8853.0
2019-01-02 14:50:00,42.97,42.97,42.77,42.77,14985.0,42.97,42.97,42.77,42.77,14985.0
2019-01-02 15:00:00,42.75,42.82,42.54,42.54,28284.0,42.75,42.82,42.54,42.54,28284.0
2019-01-02 15:10:00,42.54,42.64,42.46,42.47,17767.0,42.54,42.64,42.46,42.47,17767.0
2019-01-02 15:20:00,42.46,42.53,42.35,42.43,21287.0,42.46,42.53,42.35,42.43,21287.0
2019-01-02 15:30:00,42.41,42.42,42.27,42.34,22334.0,42.41,42.42,42.27,42.34,22334.0
2019-01-02 15:40:00,42.34,42.5,42.31,42.39,33731.0,42.34,42.5,42.31,42.39,33731.0
2019-01-02 15:50:00,42.38,42.57,42.31,42.57,80397.0,42.38,42.57,42.31,42.57,80397.0
2019-01-03 09:30:00,43.97,44.04,43.15,43.25,151665.0,43.97,44.04,43.15,43.25,151665.0
2019-01-03 09:40:00,43.27,43.57,43.05,43.46,54122.0,43.27,43.57,43.05,43.46,54122.0
2019-01-03 09:50:00,43.5,43.76,43.37,43.56,42585.0,43.5,43.76,43.37,43.56,42585.0
2019-01-03 10:00:00,43.54,43.56,42.82,42.82,69028.0,43.54,43.56,42.82,42.82,69028.0
2019-01-03 10:10:00,42.84,43.0,42.7,42.94,37319.0,42.84,43.0,42.7,42.94,37319.0
2019-01-03 10:20:00,42.98,43.19,42.79,42.86,56159.0,42.98,43.19,42.79,42.86,56159.0
2019-01-03 10:30:00,42.88,43.02,42.8,42.82,55616.0,42.88,43.02,42.8,42.82,55616.0
2019-01-03 10:40:00,42.88,43.11,42.85,42.9,39327.0,42.88,43.11,42.85,42.9,39327.0
2019-01-03 10:50:00,42.94,43.45,42.91,43.41,59036.0,42.94,43.45,42.91,43.41,59036.0
2019-01-03 11:00:00,43.43,43.53,43.27,43.33,32208.0,43.43,43.53,43.27,43.33,32208.0
2019-01-03 11:10:00,43.36,44.06,43.35,43.91,60678.0,43.36,44.06,43.35,43.91,60678.0
2019-01-03 11:20:00,43.91,44.23,43.71,43.73,63824.0,43.91,44.23,43.71,43.73,63824.0
2019-01-03 11:30:00,43.7,44.17,43.64,44.11,36595.0,43.7,44.17,43.64,44.11,36595.0
2019-01-03 11:40:00,44.14,44.32,44.08,44.18,33133.0,44.14,44.32,44.08,44.18,33133.0
2019-01-03 11:50:00,44.16,44.42,44.14,44.38,48718.0,44.16,44.42,44.14,44.38,48718.0
2019-01-03 12:00:00,44.36,44.64,44.26,44.3,76593.0,44.36,44.64,44.26,44.3,76593.0
2019-01-03 12:10:00,44.28,44.43,44.08,44.13,71670.0,44.28,44.43,44.08,44.13,71670.0
2019-01-03 12:20:00,44.09,44.09,43.9,43.95,20203.0,44.09,44.09,43.9,43.95,20203.0
2019-01-03 12:30:00,43.93,44.04,43.82,43.85,15971.0,43.93,44.04,43.82,43.85,15971.0
2019-01-03 12:40:00,43.85,44.07,43.73,43.77,28861.0,43.85,44.07,43.73,43.77,28861.0
2019-01-03 12:50:00,43.77,43.98,43.75,43.85,21018.0,43.77,43.98,43.75,43.85,21018.0
2019-01-03 13:00:00,43.82,43.82,43.6,43.61,12000.0,43.82,43.82,43.6,43.61,12000.0
2019-01-03 13:10:00,43.58,43.65,43.41,43.44,32718.0,43.58,43.65,43.41,43.44,32718.0
2019-01-03 13:20:00,43.44,43.56,43.4,43.51,22696.0,43.44,43.56,43.4,43.51,22696.0
2019-01-03 13:30:00,43.52,43.57,43.41,43.51,6300.0,43.52,43.57,43.41,43.51,6300.0
2019-01-03 13:40:00,43.51,43.69,43.49,43.63,15360.0,43.51,43.69,43.49,43.63,15360.0
2019-01-03 13:50:00,43.63,43.67,43.44,43.52,9716.0,43.63,43.67,43.44,43.52,9716.0
2019-01-03 14:00:00,43.5,43.61,43.46,43.58,17480.0,43.5,43.61,43.46,43.58,17480.0
2019-01-03 14:10:00,43.57,43.6,43.42,43.48,12015.0,43.57,43.6,43.42,43.48,12015.0
2019-01-03 14:20:00,43.47,43.53,43.31,43.5,31861.0,43.47,43.53,43.31,43.5,31861.0
2019-01-03 14:30:00,43.51,43.58,43.48,43.54,19140.0,43.51,43.58,43.48,43.54,19140.0
2019-01-03 14:40:00,43.52,43.61,43.39,43.4,25170.0,43.52,43.61,43.39,43.4,25170.0
2019-01-03 14:50:00,43.41,43.46,43.16,43.31,22302.0,43.41,43.46,43.16,43.31,22302.0
2019-01-03 15:00:00,43.29,43.43,43.29,43.37,21810.0,43.29,43.43,43.29,43.37,21810.0
2019-01-03 15:10:00,43.38,43.49,43.27,43.49,27942.0,43.38,43.49,43.27,43.49,27942.0
2019-01-03 15:20:00,43.48,43.5,43.2,43.3,47453.0,43.48,43.5,43.2,43.3,47453.0
2019-01-03 15:30:00,43.3,43.69,43.28,43.46,37250.0,43.3,43.69,43.28,43.46,37250.0
2019-01-03 15:40:00,43.46,43.6,43.39,43.39,66013.0,43.46,43.6,43.39,43.39,66013.0
2019-01-03 15:50:00,43.41,43.55,43.4,43.46,116942.0,43.41,43.55,43.4,43.46,116942.0
2019-01-04 09:30:00,43.98,45.1,43.98,45.08,63156.0,43.98,45.1,43.98,45.08,63156.0
2019-01-04 09:40:00,45.08,45.08,44.74,44.9,24808.0,45.08,45.08,44.74,44.9,24808.0
2019-01-04 09:50:00,44.96,45.33,44.93,45.31,47054.0,44.96,45.33,44.93,45.31,47054.0
2019-01-04 10:00:00,45.33,45.45,45.14,45.19,31302.0,45.33,45.45,45.14,45.19,31302.0
2019-01-04 10:10:00,45.19,45.36,45.12,45.17,43383.0,45.19,45.36,45.12,45.17,43383.0
2019-01-04 10:20:00,45.13,45.52,44.9,45.4,31335.0,45.13,45.52,44.9,45.4,31335.0
2019-01-04 10:30:00,45.41,45.48,45.2,45.39,39362.0,45.41,45.48,45.2,45.39,39362.0
2019-01-04 10:40:00,45.41,45.53,45.3,45.4,36646.0,45.41,45.53,45.3,45.4,36646.0
2019-01-04 10:50:00,45.42,45.61,45.35,45.6,27469.0,45.42,45.61,45.35,45.6,27469.0
2019-01-04 11:00:00,45.58,45.74,45.33,45.64,48860.0,45.58,45.74,45.33,45.64,48860.0
2019-01-04 11:10:00,45.64,45.72,45.49,45.62,42536.0,45.64,45.72,45.49,45.62,42536.0
2019-01-04 11:20:00,45.64,45.67,45.41,45.49,35566.0,45.64,45.67,45.41,45.49,35566.0
2019-01-04 11:30:00,45.49,45.54,45.29,45.39,28969.0,45.49,45.54,45.29,45.39,28969.0
2019-01-04 11:40:00,45.41,45.42,45.3,45.42,20807.0,45.41,45.42,45.3,45.42,20807.0
2019-01-04 11:50:00,45.4,45.53,45.36,45.51,24694.0,45.4,45.53,45.36,45.51,24694.0
2019-01-04 12:00:00,45.5,45.67,45.39,45.67,19620.0,45.5,45.67,45.39,45.67,19620.0
2019-01-04 12:10:00,45.68,45.86,45.64,45.77,32121.0,45.68,45.86,45.64,45.77,32121.0
2019-01-04 12:20:00,45.79,45.79,45.66,45.72,11350.0,45.79,45.79,45.66,45.72,11350.0
2019-01-04 12:30:00,45.75,45.81,45.63,45.81,23031.0,45.75,45.81,45.63,45.81,23031.0
2019-01-04 12:40:00,45.8,45.86,45.71,45.82,26590.0,45.8,45.86,45.71,45.82,26590.0
2019-01-04 12:50:00,45.81,45.81,45.68,45.72,18380.0,45.81,45.81,45.68,45.72,18380.0
2019-01-04 13:00:00,45.75,45.97,45.75,45.96,19627.0,45.75,45.97,45.75,45.96,19627.0
2019-01-04 13:10:00,45.94,46.03,45.9,46.02,50689.0,45.94,46.03,45.9,46.02,50689.0
2019-01-04 13:20:00,46.03,46.12,45.97,46.03,27418.0,46.03,46.12,45.97,46.03,27418.0
2019-01-04 13:30:00,46.03,46.15,45.99,46.04,34553.0,46.03,46.15,45.99,46.04,34553.0
2019-01-04 13:40:00,46.04,46.07,45.87,46.07,35182.0,46.04,46.07,45.87,46.07,35182.0
2019-01-04 13:50:00,46.05,46.2,46.0,46.2,28289.0,46.05,46.2,46.0,46.2,28289.0
2019-01-04 14:00:00,46.2,46.22,45.92,46.0,41193.0,46.2,46.22,45.92,46.0,41193.0
2019-01-04 14:10:00,45.99,46.44,45.99,46.38,137222.0,45.99,46.44,45.99,46.38,137222.0
2019-01-04 14:20:00,46.37,46.49,46.29,46.45,23307.0,46.37,46.49,46.29,46.45,23307.0
2019-01-04 14:30:00,46.48,46.6,46.44,46.57,36914.0,46.48,46.6,46.44,46.57,36914.0
2019-01-04 14:40:00,46.58,46.59,46.38,46.44,42462.0,46.58,46.59,46.38,46.44,42462.0
2019-01-04 14:50:00,46.43,46.47,46.25,46.25,36298.0,46.43,46.47,46.25,46.25,36298.0
2019-01-04 15:00:00,46.23,46.51,46.23,46.39,39371.0,46.23,46.51,46.23,46.39,39371.0
2019-01-04 15:10:00,46.38,46.47,46.33,46.41,42999.0,46.38,46.47,46.33,46.41,42999.0
2019-01-04 15:20:00,46.43,46.43,46.04,46.05,48514.0,46.43,46.43,46.04,46.05,48514.0
2019-01-04 15:30:00,46.06,46.2,46.03,46.09,64489.0,46.06,46.2,46.03,46.09,64489.0
2019-01-04 15:40:00,46.1,46.43,46.1,46.34,142006.0,46.1,46.43,46.1,46.34,142006.0
2019-01-04 15:50:00,46.35,46.4,46.29,46.33,171478.0,46.35,46.4,46.29,46.33,171478.0
2019-01-07 09:30:00,46.46,46.49,45.72,45.87,78521.0,46.46,46.49,45.72,45.87,78521.0
2019-01-07 09:40:00,46.0,46.5,45.89,46.43,48651.0,46.0,46.5,45.89,46.43,48651.0
2019-01-07 09:50:00,46.41,46.41,45.84,46.07,24958.0,46.41,46.41,45.84,46.07,24958.0
2019-01-07 10:00:00,46.07,46.32,45.96,46.05,27566.0,46.07,46.32,45.96,46.05,27566.0
2019-01-07 10:10:00,46.0,46.04,45.77,46.03,20832.0,46.0,46.04,45.77,46.03,20832.0
2019-01-07 10:20:00,46.05,46.29,45.9,46.24,18247.0,46.05,46.29,45.9,46.24,18247.0
2019-01-07 10:30:00,46.19,46.62,46.18,46.45,36144.0,46.19,46.62,46.18,46.45,36144.0
2019-01-07 10:40:00,46.39,46.65,46.36,46.59,44211.0,46.39,46.65,46.36,46.59,44211.0
2019-01-07 10:50:00,46.62,46.74,46.56,46.62,23214.0,46.62,46.74,46.56,46.62,23214.0
2019-01-07 11:00:00,46.61,46.75,46.54,46.66,22513.0,46.61,46.75,46.54,46.66,22513.0
2019-01-07 11:10:00,46.68,46.79,46.68,46.75,12220.0,46.68,46.79,46.68,46.75,12220.0
2019-01-07 11:20:00,46.75,46.81,46.62,46.64,31400.0,46.75,46.81,46.62,46.64,31400.0
2019-01-07 11:30:00,46.63,46.73,46.56,46.67,21549.0,46.63,46.73,46.56,46.67,21549.0
2019-01-07 11:40:00,46.67,47.07,46.57,47.0,70991.0,46.67,47.07,46.57,47.0,70991.0
2019-01-07 11:50:00,47.0,47.12,46.91,47.05,26984.0,47.0,47.12,46.91,47.05,26984.0
2019-01-07 12:00:00,47.09,47.11,46.85,46.94,49092.0,47.09,47.11,46.85,46.94,49092.0
2019-01-07 12:10:00,46.91,47.08,46.91,47.02,18813.0,46.91,47.08,46.91,47.02,18813.0
2019-01-07 12:20:00,47.0,47.22,46.99,47.19,16218.0,47.0,47.22,46.99,47.19,16218.0
2019-01-07 12:30:00,47.18,47.28,47.11,47.26,23036.0,47.18,47.28,47.11,47.26,23036.0
2019-01-07 12:40:00,47.29,47.5,47.19,47.45,69223.0,47.29,47.5,47.19,47.45,69223.0
2019-01-07 12:50:00,47.49,47.74,47.48,47.56,56502.0,47.49,47.74,47.48,47.56,56502.0
2019-01-07 13:00:00,47.56,47.57,47.43,47.44,18490.0,47.56,47.57,47.43,47.44,18490.0
2019-01-07 13:10:00,47.46,47.55,47.45,47.52,11070.0,47.46,47.55,47.45,47.52,11070.0
2019-01-07 13:20:00,47.5,47.52,47.41,47.45,39591.0,47.5,47.52,47.41,47.45,39591.0
2019-01-07 13:30:00,47.45,47.5,47.39,47.45,25181.0,47.45,47.5,47.39,47.45,25181.0
2019-01-07 13:40:00,47.43,47.43,47.23,47.24,15990.0,47.43,47.43,47.23,47.24,15990.0
2019-01-07 13:50:00,47.2,47.2,47.02,47.05,14598.0,47.2,47.2,47.02,47.05,14598.0
2019-01-07 14:00:00,47.04,47.09,46.85,46.87,13683.0,47.04,47.09,46.85,46.87,13683.0
2019-01-07 14:10:00,46.91,47.03,46.8,47.03,25244.0,46.91,47.03,46.8,47.03,25244.0
2019-01-07 14:20:00,47.02,47.19,46.99,47.01,13450.0,47.02,47.19,46.99,47.01,13450.0
2019-01-07 14:30:00,46.98,47.05,46.9,46.96,11369.0,46.98,47.05,46.9,46.96,11369.0
2019-01-07 14:40:00,46.96,47.04,46.92,46.96,14149.0,46.96,47.04,46.92,46.96,14149.0
2019-01-07 14:50:00,46.95,46.98,46.86,46.9,21271.0,46.95,46.98,46.86,46.9,21271.0
2019-01-07 15:00:00,46.9,46.93,46.63,46.68,92447.0,46.9,46.93,46.63,46.68,92447.0
2019-01-07 15:10:00,46.67,46.71,46.58,46.61,26141.0,46.67,46.71,46.58,46.61,26141.0
2019-01-07 15:20:00,46.61,46.69,46.53,46.64,30651.0,46.61,46.69,46.53,46.64,30651.0
2019-01-07 15:30:00,46.64,46.65,46.32,46.32,37049.0,46.64,46.65,46.32,46.32,37049.0
2019-01-07 15:40:00,46.32,46.32,46.08,46.1,93863.0,46.32,46.32,46.08,46.1,93863.0
2019-01-07 15:50:00,46.08,46.15,45.66,45.77,208442.0,46.08,46.15,45.66,45.77,208442.0
2019-01-08 09:30:00,46.71,47.0,46.02,46.4,71226.0,46.71,47.0,46.02,46.4,71226.0
2019-01-08 09:40:00,46.38,46.64,46.15,46.29,39330.0,46.38,46.64,46.15,46.29,39330.0
2019-01-08 09:50:00,46.36,46.48,46.12,46.17,28717.0,46.36,46.48,46.12,46.17,28717.0
2019-01-08 10:00:00,46.15,46.4,46.12,46.29,33989.0,46.15,46.4,46.12,46.29,33989.0
2019-01-08 10:10:00,46.29,46.32,45.8,45.84,37380.0,46.29,46.32,45.8,45.84,37380.0
2019-01-08 10:20:00,45.85,46.11,45.75,46.05,30406.0,45.85,46.11,45.75,46.05,30406.0
2019-01-08 10:30:00,46.05,46.11,45.57,45.84,46521.0,46.05,46.11,45.57,45.84,46521.0
2019-01-08 10:40:00,45.82,45.83,45.41,45.49,18216.0,45.82,45.83,45.41,45.49,18216.0
2019-01-08 10:50:00,45.45,45.52,45.35,45.5,20833.0,45.45,45.52,45.35,45.5,20833.0
2019-01-08 11:00:00,45.52,45.82,45.48,45.77,23618.0,45.52,45.82,45.48,45.77,23618.0
2019-01-08 11:10:00,45.76,45.84,45.64,45.77,23992.0,45.76,45.84,45.64,45.77,23992.0
2019-01-08 11:20:00,45.75,45.86,45.68,45.79,10572.0,45.75,45.86,45.68,45.79,10572.0
2019-01-08 11:30:00,45.81,45.82,45.44,45.57,14821.0,45.81,45.82,45.44,45.57,14821.0
2019-01-08 11:40:00,45.55,45.72,45.55,45.7,12385.0,45.55,45.72,45.55,45.7,12385.0
2019-01-08 11:50:00,45.73,45.85,45.63,45.78,11887.0,45.73,45.85,45.63,45.78,11887.0
2019-01-08 12:00:00,45.76,46.02,45.76,46.0,14731.0,45.76,46.02,45.76,46.0,14731.0
2019-01-08 12:10:00,46.01,46.18,45.89,46.17,19800.0,46.01,46.18,45.89,46.17,19800.0
2019-01-08 12:20:00,46.17,46.28,46.11,46.18,13599.0,46.17,46.28,46.11,46.18,13599.0
2019-01-08 12:30:00,46.2,46.29,46.1,46.13,9012.0,46.2,46.29,46.1,46.13,9012.0
2019-01-08 12:40:00,46.13,46.24,46.06,46.06,10266.0,46.13,46.24,46.06,46.06,10266.0
2019-01-08 12:50:00,46.05,46.07,45.89,45.97,6840.0,46.05,46.07,45.89,45.97,6840.0
2019-01-08 13:00:00,45.96,46.08,45.93,45.96,8373.0,45.96,46.08,45.93,45.96,8373.0
2019-01-08 13:10:00,45.99,46.11,45.92,46.03,17186.0,45.99,46.11,45.92,46.03,17186.0
2019-01-08 13:20:00,46.05,46.16,46.04,46.04,7918.0,46.05,46.16,46.04,46.04,7918.0
2019-01-08 13:30:00,46.07,46.18,46.01,46.18,28626.0,46.07,46.18,46.01,46.18,28626.0
2019-01-08 13:40:00,46.16,46.18,45.98,46.09,21661.0,46.16,46.18,45.98,46.09,21661.0
2019-01-08 13:50:00,46.1,46.16,46.05,46.05,24082.0,46.1,46.16,46.05,46.05,24082.0
2019-01-08 14:00:00,46.03,46.06,45.95,45.98,10500.0,46.03,46.06,45.95,45.98,10500.0
2019-01-08 14:10:00,45.99,46.15,45.98,46.11,19747.0,45.99,46.15,45.98,46.11,19747.0
2019-01-08 14:20:00,46.09,46.12,45.99,46.11,17072.0,46.09,46.12,45.99,46.11,17072.0
2019-01-08 14:30:00,46.09,46.24,46.07,46.14,30555.0,46.09,46.24,46.07,46.14,30555.0
2019-01-08 14:40:00,46.15,46.16,46.04,46.09,21611.0,46.15,46.16,46.04,46.09,21611.0
2019-01-08 14:50:00,46.08,46.15,46.04,46.12,17935.0,46.08,46.15,46.04,46.12,17935.0
2019-01-08 15:00:00,46.06,46.08,45.91,46.0,23834.0,46.06,46.08,45.91,46.0,23834.0
2019-01-08 15:10:00,45.99,46.13,45.96,46.11,22800.0,45.99,46.13,45.96,46.11,22800.0
2019-01-08 15:20:00,46.11,46.19,46.04,46.19,43113.0,46.11,46.19,46.04,46.19,43113.0
2019-01-08 15:30:00,46.2,46.38,46.2,46.38,51126.0,46.2,46.38,46.2,46.38,51126.0
2019-01-08 15:40:00,46.38,46.47,45.99,46.01,88710.0,46.38,46.47,45.99,46.01,88710.0
2019-01-08 15:50:00,46.01,46.3,46.01,46.23,90790.0,46.01,46.3,46.01,46.23,90790.0
2019-01-09 09:30:00,46.53,46.9,46.34,46.6,42441.0,46.53,46.9,46.34,46.6,42441.0
2019-01-09 09:40:00,46.79,46.85,46.27,46.27,26613.0,46.79,46.85,46.27,46.27,26613.0
2019-01-09 09:50:00,46.36,46.73,46.33,46.73,20550.0,46.36,46.73,46.33,46.73,20550.0
2019-01-09 10:00:00,46.77,47.16,46.77,47.15,29687.0,46.77,47.16,46.77,47.15,29687.0
2019-01-09 10:10:00,47.19,47.2,47.01,47.09,21439.0,47.19,47.2,47.01,47.09,21439.0
2019-01-09 10:20:00,47.14,47.23,46.91,47.03,20267.0,47.14,47.23,46.91,47.03,20267.0
2019-01-09 10:30:00,47.0,47.19,46.94,47.14,37542.0,47.0,47.19,46.94,47.14,37542.0
2019-01-09 10:40:00,47.14,47.29,46.96,47.02,19875.0,47.14,47.29,46.96,47.02,19875.0
2019-01-09 10:50:00,47.05,47.2,47.0,47.16,28160.0,47.05,47.2,47.0,47.16,28160.0
2019-01-09 11:00:00,47.16,47.38,47.12,47.17,38954.0,47.16,47.38,47.12,47.17,38954.0
2019-01-09 11:10:00,47.16,47.35,47.06,47.35,16472.0,47.16,47.35,47.06,47.35,16472.0
2019-01-09 11:20:00,47.38,47.52,47.36,47.46,58764.0,47.38,47.52,47.36,47.46,58764.0
2019-01-09 11:30:00,47.47,47.63,47.29,47.34,38614.0,47.47,47.63,47.29,47.34,38614.0
2019-01-09 11:40:00,47.35,47.39,47.22,47.36,32619.0,47.35,47.39,47.22,47.36,32619.0
2019-01-09 11:50:00,47.36,47.61,47.3,47.45,70548.0,47.36,47.61,47.3,47.45,70548.0
2019-01-09 12:00:00,47.44,47.52,47.2,47.21,28050.0,47.44,47.52,47.2,47.21,28050.0
2019-01-09 12:10:00,47.22,47.29,47.14,47.29,29315.0,47.22,47.29,47.14,47.29,29315.0
2019-01-09 12:20:00,47.3,47.36,47.21,47.22,18122.0,47.3,47.36,47.21,47.22,18122.0
2019-01-09 12:30:00,47.2,47.35,47.16,47.19,30034.0,47.2,47.35,47.16,47.19,30034.0
2019-01-09 12:40:00,47.18,47.3,47.16,47.24,16912.0,47.18,47.3,47.16,47.24,16912.0
2019-01-09 12:50:00,47.25,47.29,47.22,47.25,11574.0,47.25,47.29,47.22,47.25,11574.0
2019-01-09 13:00:00,47.26,47.35,47.21,47.27,27386.0,47.26,47.35,47.21,47.27,27386.0
2019-01-09 13:10:00,47.27,47.35,47.16,47.32,14803.0,47.27,47.35,47.16,47.32,14803.0
2019-01-09 13:20:00,47.3,47.32,47.21,47.22,12800.0,47.3,47.32,47.21,47.22,12800.0
2019-01-09 13:30:00,47.22,47.24,47.02,47.02,26074.0,47.22,47.24,47.02,47.02,26074.0
2019-01-09 13:40:00,47.03,47.14,47.02,47.09,16206.0,47.03,47.14,47.02,47.09,16206.0
2019-01-09 13:50:00,47.08,47.22,47.01,47.21,19011.0,47.08,47.22,47.01,47.21,19011.0
2019-01-09 14:00:00,47.23,47.42,47.16,47.38,30760.0,47.23,47.42,47.16,47.38,30760.0
2019-01-09 14:10:00,47.36,47.36,47.03,47.05,24372.0,47.36,47.36,47.03,47.05,24372.0
2019-01-09 14:20:00,47.05,47.18,47.01,47.16,26365.0,47.05,47.18,47.01,47.16,26365.0
2019-01-09 14:30:00,47.14,47.26,47.1,47.21,20160.0,47.14,47.26,47.1,47.21,20160.0
2019-01-09 14:40:00,47.2,47.38,47.19,47.38,20450.0,47.2,47.38,47.19,47.38,20450.0
2019-01-09 14:50:00,47.38,47.4,47.3,47.38,17355.0,47.38,47.4,47.3,47.38,17355.0
2019-01-09 15:00:00,47.37,47.48,47.35,47.37,30773.0,47.37,47.48,47.35,47.37,30773.0
2019-01-09 15:10:00,47.38,47.54,47.22,47.52,43369.0,47.38,47.54,47.22,47.52,43369.0
2019-01-09 15:20:00,47.51,47.6,47.44,47.46,33907.0,47.51,47.6,47.44,47.46,33907.0
2019-01-09 15:30:00,47.44,47.46,47.29,47.3,32291.0,47.44,47.46,47.29,47.3,32291.0
2019-01-09 15:40:00,47.3,47.31,46.97,47.05,84934.0,47.3,47.31,46.97,47.05,84934.0
2019-01-09 15:50:00,47.05,47.05,46.8,46.97,221154.0,47.05,47.05,46.8,46.97,221154.0
2019-01-10 09:30:00,46.6,47.02,46.32,46.49,45395.0,46.6,47.02,46.32,46.49,45395.0
2019-01-10 09:40:00,46.72,47.34,46.49,47.23,26718.0,46.72,47.34,46.49,47.23,26718.0
2019-01-10 09:50:00,47.19,47.48,47.17,47.32,27960.0,47.19,47.48,47.17,47.32,27960.0
2019-01-10 10:00:00,47.3,47.7,47.3,47.59,24180.0,47.3,47.7,47.3,47.59,24180.0
2019-01-10 10:10:00,47.59,47.6,47.19,47.46,23471.0,47.59,47.6,47.19,47.46,23471.0
2019-01-10 10:20:00,47.47,47.75,47.43,47.7,22973.0,47.47,47.75,47.43,47.7,22973.0
2019-01-10 10:30:00,47.72,47.82,47.55,47.63,27198.0,47.72,47.82,47.55,47.63,27198.0
2019-01-10 10:40:00,47.63,47.67,47.54,47.62,19531.0,47.63,47.67,47.54,47.62,19531.0
2019-01-10 10:50:00,47.62,47.75,47.59,47.71,26842.0,47.62,47.75,47.59,47.71,26842.0
2019-01-10 11:00:00,47.75,47.8,47.69,47.73,28104.0,47.75,47.8,47.69,47.73,28104.0
2019-01-10 11:10:00,47.73,47.85,47.63,47.74,19378.0,47.73,47.85,47.63,47.74,19378.0
2019-01-10 11:20:00,47.75,47.8,47.68,47.68,18813.0,47.75,47.8,47.68,47.68,18813.0
2019-01-10 11:30:00,47.68,47.82,47.65,47.78,32262.0,47.68,47.82,47.65,47.78,32262.0
2019-01-10 11:40:00,47.76,47.81,47.72,47.81,15740.0,47.76,47.81,47.72,47.81,15740.0
2019-01-10 11:50:00,47.81,47.88,47.74,47.88,19112.0,47.81,47.88,47.74,47.88,19112.0
2019-01-10 12:00:00,47.87,47.93,47.65,47.69,29116.0,47.87,47.93,47.65,47.69,29116.0
2019-01-10 12:10:00,47.67,47.81,47.55,47.77,17017.0,47.67,47.81,47.55,47.77,17017.0
2019-01-10 12:20:00,47.71,47.8,47.67,47.77,12500.0,47.71,47.8,47.67,47.77,12500.0
2019-01-10 12:30:00,47.76,47.83,47.74,47.82,8600.0,47.76,47.83,47.74,47.82,8600.0
2019-01-10 12:40:00,47.79,47.86,47.63,47.79,28537.0,47.79,47.86,47.63,47.79,28537.0
2019-01-10 12:50:00,47.79,47.83,47.66,47.77,13078.0,47.79,47.83,47.66,47.77,13078.0
2019-01-10 13:00:00,47.72,47.73,47.43,47.51,15210.0,47.72,47.73,47.43,47.51,15210.0
2019-01-10 13:10:00,47.51,47.53,47.35,47.43,14986.0,47.51,47.53,47.35,47.43,14986.0
2019-01-10 13:20:00,47.39,47.4,47.29,47.37,7419.0,47.39,47.4,47.29,47.37,7419.0
2019-01-10 13:30:00,47.37,47.48,47.35,47.39,10329.0,47.37,47.48,47.35,47.39,10329.0
2019-01-10 13:40:00,47.41,47.48,47.28,47.4,9976.0,47.41,47.48,47.28,47.4,9976.0
2019-01-10 13:50:00,47.42,47.47,47.32,47.38,10875.0,47.42,47.47,47.32,47.38,10875.0
2019-01-10 14:00:00,47.44,47.61,47.44,47.6,9944.0,47.44,47.61,47.44,47.6,9944.0
2019-01-10 14:10:00,47.62,47.68,47.51,47.65,10707.0,47.62,47.68,47.51,47.65,10707.0
2019-01-10 14:20:00,47.68,47.71,47.56,47.59,8215.0,47.68,47.71,47.56,47.59,8215.0
2019-01-10 14:30:00,47.62,47.64,47.5,47.5,13817.0,47.62,47.64,47.5,47.5,13817.0
2019-01-10 14:40:00,47.51,47.62,47.43,47.46,13265.0,47.51,47.62,47.43,47.46,13265.0
2019-01-10 14:50:00,47.49,47.52,47.43,47.5,11013.0,47.49,47.52,47.43,47.5,11013.0
2019-01-10 15:00:00,47.52,47.67,47.51,47.6,14481.0,47.52,47.67,47.51,47.6,14481.0
2019-01-10 15:10:00,47.56,47.58,47.49,47.53,10131.0,47.56,47.58,47.49,47.53,10131.0
2019-01-10 15:20:00,47.54,47.65,47.52,47.63,17834.0,47.54,47.65,47.52,47.63,17834.0
2019-01-10 15:30:00,47.61,47.7,47.58,47.7,32472.0,47.61,47.7,47.58,47.7,32472.0
2019-01-10 15:40:00,47.7,47.77,47.64,47.65,63808.0,47.7,47.77,47.64,47.65,63808.0
2019-01-10 15:50:00,47.65,47.76,47.65,47.74,81027.0,47.65,47.76,47.65,47.74,81027.0
2019-01-11 09:30:00,47.54,47.54,46.86,47.17,26803.0,47.54,47.54,46.86,47.17,26803.0
2019-01-11 09:40:00,47.04,47.54,46.97,47.42,15004.0,47.04,47.54,46.97,47.42,15004.0
2019-01-11 09:50:00,47.42,47.43,47.24,47.39,13473.0,47.42,47.43,47.24,47.39,13473.0
2019-01-11 10:00:00,47.36,47.56,47.26,47.56,59473.0,47.36,47.56,47.26,47.56,59473.0
2019-01-11 10:10:00,47.57,47.58,47.3,47.53,14612.0,47.57,47.58,47.3,47.53,14612.0
2019-01-11 10:20:00,47.52,47.53,47.19,47.22,16272.0,47.52,47.53,47.19,47.22,16272.0
2019-01-11 10:30:00,47.2,47.43,47.19,47.3,22894.0,47.2,47.43,47.19,47.3,22894.0
2019-01-11 10:40:00,47.28,47.39,47.22,47.32,8366.0,47.28,47.39,47.22,47.32,8366.0
2019-01-11 10:50:00,47.31,47.42,47.18,47.36,13140.0,47.31,47.42,47.18,47.36,13140.0
2019-01-11 11:00:00,47.4,47.44,47.24,47.24,11099.0,47.4,47.44,47.24,47.24,11099.0
2019-01-11 11:10:00,47.23,47.23,47.03,47.16,17827.0,47.23,47.23,47.03,47.16,17827.0
2019-01-11 11:20:00,47.16,47.23,47.03,47.09,25446.0,47.16,47.23,47.03,47.09,25446.0
2019-01-11 11:30:00,47.06,47.22,47.01,47.15,13316.0,47.06,47.22,47.01,47.15,13316.0
2019-01-11 11:40:00,47.14,47.27,47.08,47.21,13964.0,47.14,47.27,47.08,47.21,13964.0
2019-01-11 11:50:00,47.22,47.31,47.11,47.28,19113.0,47.22,47.31,47.11,47.28,19113.0
2019-01-11 12:00:00,47.29,47.38,47.26,47.34,19284.0,47.29,47.38,47.26,47.34,19284.0
2019-01-11 12:10:00,47.33,47.47,47.32,47.35,18110.0,47.33,47.47,47.32,47.35,18110.0
2019-01-11 12:20:00,47.36,47.6,47.31,47.57,18648.0,47.36,47.6,47.31,47.57,18648.0
2019-01-11 12:30:00,47.57,47.7,47.55,47.65,31593.0,47.57,47.7,47.55,47.65,31593.0
2019-01-11 12:40:00,47.63,47.72,47.61,47.69,14785.0,47.63,47.72,47.61,47.69,14785.0
2019-01-11 12:50:00,47.69,47.82,47.69,47.78,16289.0,47.69,47.82,47.69,47.78,16289.0
2019-01-11 13:00:00,47.77,47.79,47.62,47.65,8652.0,47.77,47.79,47.62,47.65,8652.0
2019-01-11 13:10:00,47.65,47.66,47.47,47.53,18907.0,47.65,47.66,47.47,47.53,18907.0
2019-01-11 13:20:00,47.55,47.55,47.42,47.5,8958.0,47.55,47.55,47.42,47.5,8958.0
2019-01-11 13:30:00,47.51,47.62,47.46,47.5,9303.0,47.51,47.62,47.46,47.5,9303.0
2019-01-11 13:40:00,47.52,47.62,47.5,47.58,7591.0,47.52,47.62,47.5,47.58,7591.0
2019-01-11 13:50:00,47.55,47.69,47.55,47.66,9802.0,47.55,47.69,47.55,47.66,9802.0
2019-01-11 14:00:00,47.68,47.73,47.65,47.73,14897.0,47.68,47.73,47.65,47.73,14897.0
2019-01-11 14:10:00,47.75,47.85,47.69,47.71,10747.0,47.75,47.85,47.69,47.71,10747.0
2019-01-11 14:20:00,47.74,47.74,47.57,47.58,15701.0,47.74,47.74,47.57,47.58,15701.0
2019-01-11 14:30:00,47.6,47.67,47.59,47.64,16394.0,47.6,47.67,47.59,47.64,16394.0
2019-01-11 14:40:00,47.67,47.67,47.49,47.53,22179.0,47.67,47.67,47.49,47.53,22179.0
2019-01-11 14:50:00,47.51,47.54,47.42,47.46,21123.0,47.51,47.54,47.42,47.46,21123.0
2019-01-11 15:00:00,47.46,47.68,47.46,47.68,16902.0,47.46,47.68,47.46,47.68,16902.0
2019-01-11 15:10:00,47.68,47.75,47.61,47.65,17008.0,47.68,47.75,47.61,47.65,17008.0
2019-01-11 15:20:00,47.65,47.67,47.59,47.61,17354.0,47.65,47.67,47.59,47.61,17354.0
2019-01-11 15:30:00,47.62,47.73,47.6,47.69,20739.0,47.62,47.73,47.6,47.69,20739.0
2019-01-11 15:40:00,47.68,47.71,47.61,47.62,30841.0,47.68,47.71,47.61,47.62,30841.0
2019-01-11 15:50:00,47.62,47.64,47.38,47.5,92990.0,47.62,47.64,47.38,47.5,92990.0
2019-01-14 09:30:00,46.9,47.04,46.58,46.99,23699.0,46.9,47.04,46.58,46.99,23699.0
2019-01-14 09:40:00,46.95,47.05,46.78,46.82,10136.0,46.95,47.05,46.78,46.82,10136.0
2019-01-14 09:50:00,46.88,47.07,46.82,46.99,10949.0,46.88,47.07,46.82,46.99,10949.0
2019-01-14 10:00:00,46.98,47.02,46.87,46.87,10927.0,46.98,47.02,46.87,46.87,10927.0
2019-01-14 10:10:00,46.9,47.22,46.88,47.16,14169.0,46.9,47.22,46.88,47.16,14169.0
2019-01-14 10:20:00,47.27,47.35,47.07,47.14,16410.0,47.27,47.35,47.07,47.14,16410.0
2019-01-14 10:30:00,47.12,47.38,47.12,47.3,13600.0,47.12,47.38,47.12,47.3,13600.0
2019-01-14 10:40:00,47.3,47.32,46.84,46.87,19747.0,47.3,47.32,46.84,46.87,19747.0
2019-01-14 10:50:00,46.84,47.15,46.81,47.02,14655.0,46.84,47.15,46.81,47.02,14655.0
2019-01-14 11:00:00,47.01,47.02,46.88,46.91,9798.0,47.01,47.02,46.88,46.91,9798.0
2019-01-14 11:10:00,46.88,46.92,46.72,46.72,9511.0,46.88,46.92,46.72,46.72,9511.0
2019-01-14 11:20:00,46.75,47.01,46.65,47.0,24280.0,46.75,47.01,46.65,47.0,24280.0
2019-01-14 11:30:00,47.02,47.13,47.01,47.05,31309.0,47.02,47.13,47.01,47.05,31309.0
2019-01-14 11:40:00,47.06,47.13,46.98,46.98,11235.0,47.06,47.13,46.98,46.98,11235.0
2019-01-14 11:50:00,46.98,47.04,46.79,46.81,16146.0,46.98,47.04,46.79,46.81,16146.0
2019-01-14 12:00:00,46.85,47.01,46.84,47.01,8926.0,46.85,47.01,46.84,47.01,8926.0
2019-01-14 12:10:00,47.02,47.16,46.98,47.13,13044.0,47.02,47.16,46.98,47.13,13044.0
2019-01-14 12:20:00,47.13,47.27,47.11,47.17,9205.0,47.13,47.27,47.11,47.17,9205.0
2019-01-14 12:30:00,47.17,47.18,47.01,47.04,10478.0,47.17,47.18,47.01,47.04,10478.0
2019-01-14 12:40:00,47.07,47.18,47.05,47.09,12956.0,47.07,47.18,47.05,47.09,12956.0
2019-01-14 12:50:00,47.09,47.1,46.99,47.06,10295.0,47.09,47.1,46.99,47.06,10295.0
2019-01-14 13:00:00,47.04,47.17,47.04,47.16,8667.0,47.04,47.17,47.04,47.16,8667.0
2019-01-14 13:10:00,47.18,47.29,47.13,47.13,15530.0,47.18,47.29,47.13,47.13,15530.0
2019-01-14 13:20:00,47.15,47.18,47.03,47.07,12548.0,47.15,47.18,47.03,47.07,12548.0
2019-01-14 13:30:00,47.09,47.15,47.06,47.06,7624.0,47.09,47.15,47.06,47.06,7624.0
2019-01-14 13:40:00,47.07,47.18,47.04,47.06,10340.0,47.07,47.18,47.04,47.06,10340.0
2019-01-14 13:50:00,47.05,47.09,46.99,47.03,8700.0,47.05,47.09,46.99,47.03,8700.0
2019-01-14 14:00:00,47.02,47.1,47.0,47.03,9251.0,47.02,47.1,47.0,47.03,9251.0
2019-01-14 14:10:00,47.03,47.03,46.81,46.82,35318.0,47.03,47.03,46.81,46.82,35318.0
2019-01-14 14:20:00,46.83,46.85,46.73,46.77,27520.0,46.83,46.85,46.73,46.77,27520.0
2019-01-14 14:30:00,46.78,46.88,46.77,46.84,17954.0,46.78,46.88,46.77,46.84,17954.0
2019-01-14 14:40:00,46.82,46.9,46.81,46.81,10809.0,46.82,46.9,46.81,46.81,10809.0
2019-01-14 14:50:00,46.8,46.89,46.79,46.83,8500.0,46.8,46.89,46.79,46.83,8500.0
2019-01-14 15:00:00,46.84,46.87,46.73,46.79,24611.0,46.84,46.87,46.73,46.79,24611.0
2019-01-14 15:10:00,46.82,46.87,46.75,46.82,21078.0,46.82,46.87,46.75,46.82,21078.0
2019-01-14 15:20:00,46.82,46.91,46.77,46.77,22296.0,46.82,46.91,46.77,46.77,22296.0
2019-01-14 15:30:00,46.77,46.94,46.73,46.91,34901.0,46.77,46.94,46.73,46.91,34901.0
2019-01-14 15:40:00,46.9,46.9,46.79,46.8,39435.0,46.9,46.9,46.79,46.8,39435.0
2019-01-14 15:50:00,46.81,46.81,46.69,46.72,77258.0,46.81,46.81,46.69,46.72,77258.0
2019-01-15 09:30:00,47.01,47.16,46.75,47.1,33883.0,47.01,47.16,46.75,47.1,33883.0
2019-01-15 09:40:00,47.09,47.09,46.77,46.95,44134.0,47.09,47.09,46.77,46.95,44134.0
2019-01-15 09:50:00,46.95,46.95,46.66,46.84,17693.0,46.95,46.95,46.66,46.84,17693.0
2019-01-15 10:00:00,46.87,47.17,46.86,46.95,29653.0,46.87,47.17,46.86,46.95,29653.0
2019-01-15 10:10:00,46.92,46.93,46.66,46.8,22440.0,46.92,46.93,46.66,46.8,22440.0
2019-01-15 10:20:00,46.78,46.82,46.66,46.81,6775.0,46.78,46.82,46.66,46.81,6775.0
2019-01-15 10:30:00,46.83,46.85,46.61,46.75,10014.0,46.83,46.85,46.61,46.75,10014.0
2019-01-15 10:40:00,46.7,47.01,46.69,46.83,16353.0,46.7,47.01,46.69,46.83,16353.0
2019-01-15 10:50:00,46.89,47.05,46.86,46.99,9095.0,46.89,47.05,46.86,46.99,9095.0
2019-01-15 11:00:00,47.03,47.18,47.01,47.04,19304.0,47.03,47.18,47.01,47.04,19304.0
2019-01-15 11:10:00,47.05,47.05,46.88,46.96,9315.0,47.05,47.05,46.88,46.96,9315.0
2019-01-15 11:20:00,47.01,47.01,46.71,46.71,7841.0,47.01,47.01,46.71,46.71,7841.0
2019-01-15 11:30:00,46.72,46.84,46.65,46.84,16711.0,46.72,46.84,46.65,46.84,16711.0
2019-01-15 11:40:00,46.82,46.89,46.77,46.82,17331.0,46.82,46.89,46.77,46.82,17331.0
2019-01-15 11:50:00,46.84,46.91,46.75,46.86,15420.0,46.84,46.91,46.75,46.86,15420.0
2019-01-15 12:00:00,46.87,47.2,46.86,46.91,36910.0,46.87,47.2,46.86,46.91,36910.0
2019-01-15 12:10:00,46.93,47.02,46.85,46.88,14141.0,46.93,47.02,46.85,46.88,14141.0
2019-01-15 12:20:00,46.88,46.91,46.77,46.8,7714.0,46.88,46.91,46.77,46.8,7714.0
2019-01-15 12:30:00,46.79,46.8,46.69,46.8,19697.0,46.79,46.8,46.69,46.8,19697.0
2019-01-15 12:40:00,46.79,46.91,46.77,46.82,7200.0,46.79,46.91,46.77,46.82,7200.0
2019-01-15 12:50:00,46.79,46.88,46.75,46.87,10834.0,46.79,46.88,46.75,46.87,10834.0
2019-01-15 13:00:00,46.87,46.91,46.83,46.83,4945.0,46.87,46.91,46.83,46.83,4945.0
2019-01-15 13:10:00,46.83,46.88,46.81,46.83,15185.0,46.83,46.88,46.81,46.83,15185.0
2019-01-15 13:20:00,46.83,46.83,46.78,46.79,7520.0,46.83,46.83,46.78,46.79,7520.0
2019-01-15 13:30:00,46.79,46.93,46.74,46.9,15033.0,46.79,46.93,46.74,46.9,15033.0
2019-01-15 13:40:00,46.91,46.91,46.81,46.84,5500.0,46.91,46.91,46.81,46.84,5500.0
2019-01-15 13:50:00,46.85,46.87,46.82,46.82,6506.0,46.85,46.87,46.82,46.82,6506.0
2019-01-15 14:00:00,46.81,46.91,46.79,46.89,22268.0,46.81,46.91,46.79,46.89,22268.0
2019-01-15 14:10:00,46.89,46.95,46.87,46.91,19701.0,46.89,46.95,46.87,46.91,19701.0
2019-01-15 14:20:00,46.91,47.06,46.83,46.84,18395.0,46.91,47.06,46.83,46.84,18395.0
2019-01-15 14:30:00,46.84,46.85,46.65,46.66,32432.0,46.84,46.85,46.65,46.66,32432.0
2019-01-15 14:40:00,46.69,46.86,46.66,46.69,14689.0,46.69,46.86,46.66,46.69,14689.0
2019-01-15 14:50:00,46.68,46.89,46.68,46.87,4611.0,46.68,46.89,46.68,46.87,4611.0
2019-01-15 15:00:00,46.85,46.91,46.82,46.89,29995.0,46.85,46.91,46.82,46.89,29995.0
2019-01-15 15:10:00,46.93,46.95,46.85,46.92,11145.0,46.93,46.95,46.85,46.92,11145.0
2019-01-15 15:20:00,46.92,46.92,46.84,46.92,17299.0,46.92,46.92,46.84,46.92,17299.0
2019-01-15 15:30:00,46.92,46.94,46.85,46.93,11520.0,46.92,46.94,46.85,46.93,11520.0
2019-01-15 15:40:00,46.93,46.94,46.7,46.8,59503.0,46.93,46.94,46.7,46.8,59503.0
2019-01-15 15:50:00,46.79,46.98,46.76,46.85,77369.0,46.79,46.98,46.76,46.85,77369.0
2019-01-16 09:30:00,47.03,47.63,47.03,47.2,57638.0,47.03,47.63,47.03,47.2,57638.0
2019-01-16 09:40:00,47.15,47.41,47.12,47.23,18458.0,47.15,47.41,47.12,47.23,18458.0
2019-01-16 09:50:00,47.19,47.5,47.19,47.46,16157.0,47.19,47.5,47.19,47.46,16157.0
2019-01-16 10:00:00,47.41,47.5,47.39,47.48,32469.0,47.41,47.5,47.39,47.48,32469.0
2019-01-16 10:10:00,47.49,47.7,47.44,47.47,49755.0,47.49,47.7,47.44,47.47,49755.0
2019-01-16 10:20:00,47.45,47.47,47.08,47.14,30978.0,47.45,47.47,47.08,47.14,30978.0
2019-01-16 10:30:00,47.13,47.13,46.87,46.96,27282.0,47.13,47.13,46.87,46.96,27282.0
2019-01-16 10:40:00,46.96,47.24,46.87,47.22,28325.0,46.96,47.24,46.87,47.22,28325.0
2019-01-16 10:50:00,47.26,47.42,47.23,47.38,17161.0,47.26,47.42,47.23,47.38,17161.0
2019-01-16 11:00:00,47.41,47.41,47.12,47.27,14525.0,47.41,47.41,47.12,47.27,14525.0
2019-01-16 11:10:00,47.27,47.33,47.21,47.33,8710.0,47.27,47.33,47.21,47.33,8710.0
2019-01-16 11:20:00,47.3,47.39,47.13,47.26,12372.0,47.3,47.39,47.13,47.26,12372.0
2019-01-16 11:30:00,47.26,47.33,47.19,47.21,15041.0,47.26,47.33,47.19,47.21,15041.0
2019-01-16 11:40:00,47.21,47.38,47.16,47.16,8995.0,47.21,47.38,47.16,47.16,8995.0
2019-01-16 11:50:00,47.15,47.3,47.06,47.14,11208.0,47.15,47.3,47.06,47.14,11208.0
2019-01-16 12:00:00,47.19,47.3,47.12,47.16,11268.0,47.19,47.3,47.12,47.16,11268.0
2019-01-16 12:10:00,47.18,47.3,47.12,47.14,25821.0,47.18,47.3,47.12,47.14,25821.0
2019-01-16 12:20:00,47.14,47.41,47.08,47.4,18112.0,47.14,47.41,47.08,47.4,18112.0
2019-01-16 12:30:00,47.39,47.4,47.28,47.35,13944.0,47.39,47.4,47.28,47.35,13944.0
2019-01-16 12:40:00,47.36,47.46,47.3,47.45,14669.0,47.36,47.46,47.3,47.45,14669.0
2019-01-16 12:50:00,47.45,47.49,47.35,47.42,23167.0,47.45,47.49,47.35,47.42,23167.0
2019-01-16 13:00:00,47.42,47.46,47.37,47.43,15410.0,47.42,47.46,47.37,47.43,15410.0
2019-01-16 13:10:00,47.43,47.64,47.36,47.62,25973.0,47.43,47.64,47.36,47.62,25973.0
2019-01-16 13:20:00,47.62,47.7,47.58,47.68,26510.0,47.62,47.7,47.58,47.68,26510.0
2019-01-16 13:30:00,47.68,47.71,47.57,47.66,29384.0,47.68,47.71,47.57,47.66,29384.0
2019-01-16 13:40:00,47.67,47.76,47.61,47.61,29658.0,47.67,47.76,47.61,47.61,29658.0
2019-01-16 13:50:00,47.64,47.64,47.52,47.52,15260.0,47.64,47.64,47.52,47.52,15260.0
2019-01-16 14:00:00,47.56,47.63,47.55,47.63,10941.0,47.56,47.63,47.55,47.63,10941.0
2019-01-16 14:10:00,47.62,47.68,47.55,47.64,16299.0,47.62,47.68,47.55,47.64,16299.0
2019-01-16 14:20:00,47.62,47.76,47.62,47.72,17024.0,47.62,47.76,47.62,47.72,17024.0
2019-01-16 14:30:00,47.72,47.8,47.68,47.76,9517.0,47.72,47.8,47.68,47.76,9517.0
2019-01-16 14:40:00,47.76,47.82,47.73,47.75,11396.0,47.76,47.82,47.73,47.75,11396.0
2019-01-16 14:50:00,47.73,47.78,47.6,47.6,11502.0,47.73,47.78,47.6,47.6,11502.0
2019-01-16 15:00:00,47.59,47.77,47.59,47.73,13808.0,47.59,47.77,47.59,47.73,13808.0
2019-01-16 15:10:00,47.74,47.79,47.71,47.77,16316.0,47.74,47.79,47.71,47.77,16316.0
2019-01-16 15:20:00,47.78,47.8,47.62,47.65,25777.0,47.78,47.8,47.62,47.65,25777.0
2019-01-16 15:30:00,47.63,47.64,47.37,47.38,47757.0,47.63,47.64,47.37,47.38,47757.0
2019-01-16 15:40:00,47.38,47.38,47.2,47.34,63991.0,47.38,47.38,47.2,47.34,63991.0
2019-01-16 15:50:00,47.35,47.39,47.27,47.29,71314.0,47.35,47.39,47.27,47.29,71314.0
2019-01-17 09:30:00,47.25,47.56,47.01,47.34,52942.0,47.25,47.56,47.01,47.34,52942.0
2019-01-17 09:40:00,47.33,47.51,47.24,47.51,24368.0,47.33,47.51,47.24,47.51,24368.0
2019-01-17 09:50:00,47.54,47.59,47.19,47.2,55557.0,47.54,47.59,47.19,47.2,55557.0
2019-01-17 10:00:00,47.23,47.55,47.19,47.47,33532.0,47.23,47.55,47.19,47.47,33532.0
2019-01-17 10:10:00,47.47,47.47,47.22,47.23,18770.0,47.47,47.47,47.22,47.23,18770.0
2019-01-17 10:20:00,47.22,47.36,47.18,47.3,29044.0,47.22,47.36,47.18,47.3,29044.0
2019-01-17 10:30:00,47.31,47.56,47.3,47.41,29361.0,47.31,47.56,47.3,47.41,29361.0
2019-01-17 10:40:00,47.41,47.74,47.41,47.64,73483.0,47.41,47.74,47.41,47.64,73483.0
2019-01-17 10:50:00,47.71,47.83,47.7,47.78,19342.0,47.71,47.83,47.7,47.78,19342.0
2019-01-17 11:00:00,47.78,47.96,47.75,47.77,19456.0,47.78,47.96,47.75,47.77,19456.0
2019-01-17 11:10:00,47.8,47.92,47.77,47.84,18050.0,47.8,47.92,47.77,47.84,18050.0
2019-01-17 11:20:00,47.88,47.92,47.84,47.89,12751.0,47.88,47.92,47.84,47.89,12751.0
2019-01-17 11:30:00,47.89,47.91,47.83,47.88,12100.0,47.89,47.91,47.83,47.88,12100.0
2019-01-17 11:40:00,47.88,47.93,47.65,47.65,40895.0,47.88,47.93,47.65,47.65,40895.0
2019-01-17 11:50:00,47.64,47.92,47.64,47.82,26504.0,47.64,47.92,47.64,47.82,26504.0
2019-01-17 12:00:00,47.81,47.87,47.74,47.77,19676.0,47.81,47.87,47.74,47.77,19676.0
2019-01-17 12:10:00,47.77,47.84,47.68,47.68,11750.0,47.77,47.84,47.68,47.68,11750.0
2019-01-17 12:20:00,47.68,47.73,47.67,47.71,6564.0,47.68,47.73,47.67,47.71,6564.0
2019-01-17 12:30:00,47.73,47.8,47.52,47.68,35159.0,47.73,47.8,47.52,47.68,35159.0
2019-01-17 12:40:00,47.68,47.75,47.65,47.71,20157.0,47.68,47.75,47.65,47.71,20157.0
2019-01-17 12:50:00,47.69,47.76,47.69,47.75,10781.0,47.69,47.76,47.69,47.75,10781.0
2019-01-17 13:00:00,47.76,47.84,47.66,47.75,24320.0,47.76,47.84,47.66,47.75,24320.0
2019-01-17 13:10:00,47.74,47.76,47.67,47.71,15525.0,47.74,47.76,47.67,47.71,15525.0
2019-01-17 13:20:00,47.73,47.82,47.69,47.75,8803.0,47.73,47.82,47.69,47.75,8803.0
2019-01-17 13:30:00,47.77,47.93,47.76,47.89,55240.0,47.77,47.93,47.76,47.89,55240.0
2019-01-17 13:40:00,47.88,47.94,47.84,47.87,69734.0,47.88,47.94,47.84,47.87,69734.0
2019-01-17 13:50:00,47.88,47.94,47.85,47.86,44353.0,47.88,47.94,47.85,47.86,44353.0
2019-01-17 14:00:00,47.88,47.94,47.87,47.92,13870.0,47.88,47.94,47.87,47.92,13870.0
2019-01-17 14:10:00,47.92,47.94,47.87,47.93,14164.0,47.92,47.94,47.87,47.93,14164.0
2019-01-17 14:20:00,47.91,47.94,47.89,47.92,11833.0,47.91,47.94,47.89,47.92,11833.0
2019-01-17 14:30:00,47.93,48.23,47.86,48.12,125074.0,47.93,48.23,47.86,48.12,125074.0
2019-01-17 14:40:00,48.13,48.65,48.13,48.54,44892.0,48.13,48.65,48.13,48.54,44892.0
2019-01-17 14:50:00,48.55,48.58,48.14,48.26,26043.0,48.55,48.58,48.14,48.26,26043.0
2019-01-17 15:00:00,48.23,48.33,48.11,48.23,47851.0,48.23,48.33,48.11,48.23,47851.0
2019-01-17 15:10:00,48.25,48.32,48.16,48.28,25566.0,48.25,48.32,48.16,48.28,25566.0
2019-01-17 15:20:00,48.29,48.32,48.15,48.32,36093.0,48.29,48.32,48.15,48.32,36093.0
2019-01-17 15:30:00,48.32,48.54,48.31,48.51,88183.0,48.32,48.54,48.31,48.51,88183.0
2019-01-17 15:40:00,48.51,48.58,48.4,48.47,125919.0,48.51,48.58,48.4,48.47,125919.0
2019-01-17 15:50:00,48.46,48.46,48.25,48.42,137756.0,48.46,48.46,48.25,48.42,137756.0
2019-01-18 09:30:00,48.5,49.21,48.38,49.01,141024.0,48.5,49.21,48.38,49.01,141024.0
2019-01-18 09:40:00,49.01,49.22,48.75,48.97,76442.0,49.01,49.22,48.75,48.97,76442.0
2019-01-18 09:50:00,48.98,49.0,48.66,48.84,46247.0,48.98,49.0,48.66,48.84,46247.0
2019-01-18 10:00:00,48.81,48.84,48.55,48.55,33827.0,48.81,48.84,48.55,48.55,33827.0
2019-01-18 10:10:00,48.54,48.75,48.53,48.72,59485.0,48.54,48.75,48.53,48.72,59485.0
2019-01-18 10:20:00,48.75,48.96,48.72,48.84,23757.0,48.75,48.96,48.72,48.84,23757.0
2019-01-18 10:30:00,48.81,49.23,48.78,49.19,108089.0,48.81,49.23,48.78,49.19,108089.0
2019-01-18 10:40:00,49.19,49.25,49.05,49.12,43047.0,49.19,49.25,49.05,49.12,43047.0
2019-01-18 10:50:00,49.14,49.36,49.12,49.21,37916.0,49.14,49.36,49.12,49.21,37916.0
2019-01-18 11:00:00,49.22,49.38,49.17,49.22,36076.0,49.22,49.38,49.17,49.22,36076.0
2019-01-18 11:10:00,49.22,49.26,49.07,49.07,26330.0,49.22,49.26,49.07,49.07,26330.0
2019-01-18 11:20:00,49.07,49.32,49.02,49.28,41485.0,49.07,49.32,49.02,49.28,41485.0
2019-01-18 11:30:00,49.28,49.28,49.09,49.11,16360.0,49.28,49.28,49.09,49.11,16360.0
2019-01-18 11:40:00,49.14,49.29,49.14,49.26,11127.0,49.14,49.29,49.14,49.26,11127.0
2019-01-18 11:50:00,49.28,49.35,49.15,49.25,7994.0,49.28,49.35,49.15,49.25,7994.0
2019-01-18 12:00:00,49.26,49.29,49.1,49.18,17559.0,49.26,49.29,49.1,49.18,17559.0
2019-01-18 12:10:00,49.19,49.36,49.14,49.35,13392.0,49.19,49.36,49.14,49.35,13392.0
2019-01-18 12:20:00,49.36,49.38,49.24,49.27,35802.0,49.36,49.38,49.24,49.27,35802.0
2019-01-18 12:30:00,49.28,49.32,49.17,49.17,14551.0,49.28,49.32,49.17,49.17,14551.0
2019-01-18 12:40:00,49.2,49.24,49.05,49.08,15899.0,49.2,49.24,49.05,49.08,15899.0
2019-01-18 12:50:00,49.07,49.07,48.83,48.87,40362.0,49.07,49.07,48.83,48.87,40362.0
2019-01-18 13:00:00,48.88,48.88,48.65,48.65,12889.0,48.88,48.88,48.65,48.65,12889.0
2019-01-18 13:10:00,48.65,48.72,48.6,48.68,9329.0,48.65,48.72,48.6,48.68,9329.0
2019-01-18 13:20:00,48.72,48.77,48.64,48.65,17488.0,48.72,48.77,48.64,48.65,17488.0
2019-01-18 13:30:00,48.64,48.67,48.59,48.61,10250.0,48.64,48.67,48.59,48.61,10250.0
2019-01-18 13:40:00,48.61,48.73,48.57,48.7,13789.0,48.61,48.73,48.57,48.7,13789.0
2019-01-18 13:50:00,48.7,48.73,48.67,48.73,8336.0,48.7,48.73,48.67,48.73,8336.0
2019-01-18 14:00:00,48.72,48.81,48.69,48.8,9700.0,48.72,48.81,48.69,48.8,9700.0
2019-01-18 14:10:00,48.82,48.82,48.7,48.72,20635.0,48.82,48.82,48.7,48.72,20635.0
2019-01-18 14:20:00,48.72,48.82,48.56,48.6,31514.0,48.72,48.82,48.56,48.6,31514.0
2019-01-18 14:30:00,48.6,48.65,48.47,48.5,17871.0,48.6,48.65,48.47,48.5,17871.0
2019-01-18 14:40:00,48.48,48.54,48.41,48.52,19892.0,48.48,48.54,48.41,48.52,19892.0
2019-01-18 14:50:00,48.52,48.58,48.5,48.52,18121.0,48.52,48.58,48.5,48.52,18121.0
2019-01-18 15:00:00,48.52,48.55,48.4,48.5,21235.0,48.52,48.55,48.4,48.5,21235.0
2019-01-18 15:10:00,48.5,48.69,48.47,48.6,29994.0,48.5,48.69,48.47,48.6,29994.0
2019-01-18 15:20:00,48.6,48.6,48.33,48.39,31990.0,48.6,48.6,48.33,48.39,31990.0
2019-01-18 15:30:00,48.4,48.42,48.19,48.19,42287.0,48.4,48.42,48.19,48.19,42287.0
2019-01-18 15:40:00,48.2,48.22,48.06,48.07,66176.0,48.2,48.22,48.06,48.07,66176.0
2019-01-18 15:50:00,48.07,48.08,47.85,47.94,193225.0,48.07,48.08,47.85,47.94,193225.0
2019-01-22 09:30:00,47.62,47.86,47.32,47.36,52954.0,47.62,47.86,47.32,47.36,52954.0
2019-01-22 09:40:00,47.46,47.54,47.1,47.11,38196.0,47.46,47.54,47.1,47.11,38196.0
2019-01-22 09:50:00,47.1,47.33,46.68,47.19,41650.0,47.1,47.33,46.68,47.19,41650.0
2019-01-22 10:00:00,47.11,47.14,46.81,46.9,35108.0,47.11,47.14,46.81,46.9,35108.0
2019-01-22 10:10:00,46.91,47.03,46.8,46.9,29470.0,46.91,47.03,46.8,46.9,29470.0
2019-01-22 10:20:00,46.89,47.15,46.88,47.1,29706.0,46.89,47.15,46.88,47.1,29706.0
2019-01-22 10:30:00,47.07,47.17,46.9,46.9,29911.0,47.07,47.17,46.9,46.9,29911.0
2019-01-22 10:40:00,46.95,46.97,46.81,46.9,9344.0,46.95,46.97,46.81,46.9,9344.0
2019-01-22 10:50:00,46.92,47.0,46.81,46.84,18735.0,46.92,47.0,46.81,46.84,18735.0
2019-01-22 11:00:00,46.87,46.93,46.7,46.8,23164.0,46.87,46.93,46.7,46.8,23164.0
2019-01-22 11:10:00,46.84,46.94,46.8,46.8,11217.0,46.84,46.94,46.8,46.8,11217.0
2019-01-22 11:20:00,46.83,46.87,46.64,46.69,57003.0,46.83,46.87,46.64,46.69,57003.0
2019-01-22 11:30:00,46.7,46.93,46.7,46.88,47713.0,46.7,46.93,46.7,46.88,47713.0
2019-01-22 11:40:00,46.88,46.88,46.59,46.7,75910.0,46.88,46.88,46.59,46.7,75910.0
2019-01-22 11:50:00,46.67,46.72,46.55,46.64,15405.0,46.67,46.72,46.55,46.64,15405.0
2019-01-22 12:00:00,46.67,46.75,46.61,46.7,10300.0,46.67,46.75,46.61,46.7,10300.0
2019-01-22 12:10:00,46.72,46.73,46.58,46.58,9299.0,46.72,46.73,46.58,46.58,9299.0
2019-01-22 12:20:00,46.6,46.63,46.39,46.46,17016.0,46.6,46.63,46.39,46.46,17016.0
2019-01-22 12:30:00,46.43,46.48,46.31,46.43,13479.0,46.43,46.48,46.31,46.43,13479.0
2019-01-22 12:40:00,46.43,46.59,46.42,46.55,9802.0,46.43,46.59,46.42,46.55,9802.0
2019-01-22 12:50:00,46.53,46.55,46.47,46.51,3501.0,46.53,46.55,46.47,46.51,3501.0
2019-01-22 13:00:00,46.49,46.49,46.16,46.2,28267.0,46.49,46.49,46.16,46.2,28267.0
2019-01-22 13:10:00,46.21,46.22,46.08,46.11,10835.0,46.21,46.22,46.08,46.11,10835.0
2019-01-22 13:20:00,46.15,46.24,46.15,46.23,14431.0,46.15,46.24,46.15,46.23,14431.0
2019-01-22 13:30:00,46.21,46.36,46.2,46.34,8814.0,46.21,46.36,46.2,46.34,8814.0
2019-01-22 13:40:00,46.35,46.36,46.22,46.29,7236.0,46.35,46.36,46.22,46.29,7236.0
2019-01-22 13:50:00,46.27,46.3,46.21,46.27,5200.0,46.27,46.3,46.21,46.27,5200.0
2019-01-22 14:00:00,46.28,46.28,46.13,46.13,13049.0,46.28,46.28,46.13,46.13,13049.0
2019-01-22 14:10:00,46.12,46.35,46.12,46.35,14710.0,46.12,46.35,46.12,46.35,14710.0
2019-01-22 14:20:00,46.31,46.34,46.19,46.23,17144.0,46.31,46.34,46.19,46.23,17144.0
2019-01-22 14:30:00,46.23,46.24,46.04,46.1,19793.0,46.23,46.24,46.04,46.1,19793.0
2019-01-22 14:40:00,46.11,46.17,45.97,45.99,28600.0,46.11,46.17,45.97,45.99,28600.0
2019-01-22 14:50:00,45.96,46.14,45.96,46.1,19025.0,45.96,46.14,45.96,46.1,19025.0
2019-01-22 15:00:00,46.13,46.16,45.94,45.98,12728.0,46.13,46.16,45.94,45.98,12728.0
2019-01-22 15:10:00,45.98,46.16,45.97,46.16,21038.0,45.98,46.16,45.97,46.16,21038.0
2019-01-22 15:20:00,46.16,46.32,46.16,46.21,22357.0,46.16,46.32,46.16,46.21,22357.0
2019-01-22 15:30:00,46.21,46.3,46.02,46.3,39657.0,46.21,46.3,46.02,46.3,39657.0
2019-01-22 15:40:00,46.3,46.37,46.11,46.18,36061.0,46.3,46.37,46.11,46.18,36061.0
2019-01-22 15:50:00,46.16,46.24,46.06,46.2,103056.0,46.16,46.24,46.06,46.2,103056.0
2019-01-23 09:30:00,46.76,46.85,46.36,46.4,58138.0,46.76,46.85,46.36,46.4,58138.0
2019-01-23 09:40:00,46.48,46.74,46.45,46.65,21159.0,46.48,46.74,46.45,46.65,21159.0
2019-01-23 09:50:00,46.66,46.8,46.51,46.66,21347.0,46.66,46.8,46.51,46.66,21347.0
2019-01-23 10:00:00,46.64,46.91,46.61,46.85,29625.0,46.64,46.91,46.61,46.85,29625.0
2019-01-23 10:10:00,46.84,46.99,46.77,46.86,17994.0,46.84,46.99,46.77,46.86,17994.0
2019-01-23 10:20:00,46.89,46.97,46.84,46.91,23753.0,46.89,46.97,46.84,46.91,23753.0
2019-01-23 10:30:00,46.91,46.91,46.67,46.67,14657.0,46.91,46.91,46.67,46.67,14657.0
2019-01-23 10:40:00,46.64,46.73,46.3,46.3,61556.0,46.64,46.73,46.3,46.3,61556.0
2019-01-23 10:50:00,46.3,46.4,46.17,46.39,71863.0,46.3,46.4,46.17,46.39,71863.0
2019-01-23 11:00:00,46.4,46.41,46.25,46.28,16381.0,46.4,46.41,46.25,46.28,16381.0
2019-01-23 11:10:00,46.25,46.39,46.15,46.15,16473.0,46.25,46.39,46.15,46.15,16473.0
2019-01-23 11:20:00,46.16,46.16,45.99,46.05,13885.0,46.16,46.16,45.99,46.05,13885.0
2019-01-23 11:30:00,46.06,46.22,46.01,46.04,17483.0,46.06,46.22,46.01,46.04,17483.0
2019-01-23 11:40:00,46.05,46.05,45.79,45.8,26335.0,46.05,46.05,45.79,45.8,26335.0
2019-01-23 11:50:00,45.8,45.91,45.77,45.83,21286.0,45.8,45.91,45.77,45.83,21286.0
2019-01-23 12:00:00,45.83,46.05,45.83,45.88,17583.0,45.83,46.05,45.83,45.88,17583.0
2019-01-23 12:10:00,45.9,45.95,45.82,45.92,10504.0,45.9,45.95,45.82,45.92,10504.0
2019-01-23 12:20:00,45.92,46.02,45.92,46.02,12870.0,45.92,46.02,45.92,46.02,12870.0
2019-01-23 12:30:00,45.99,46.01,45.92,45.98,7114.0,45.99,46.01,45.92,45.98,7114.0
2019-01-23 12:40:00,45.93,46.03,45.91,46.0,8093.0,45.93,46.03,45.91,46.0,8093.0
2019-01-23 12:50:00,46.02,46.16,45.98,46.15,12126.0,46.02,46.16,45.98,46.15,12126.0
2019-01-23 13:00:00,46.16,46.17,46.0,46.15,17307.0,46.16,46.17,46.0,46.15,17307.0
2019-01-23 13:10:00,46.15,46.28,46.12,46.24,11405.0,46.15,46.28,46.12,46.24,11405.0
2019-01-23 13:20:00,46.22,46.25,46.11,46.11,7000.0,46.22,46.25,46.11,46.11,7000.0
2019-01-23 13:30:00,46.12,46.19,46.11,46.13,8820.0,46.12,46.19,46.11,46.13,8820.0
2019-01-23 13:40:00,46.1,46.17,46.08,46.13,7750.0,46.1,46.17,46.08,46.13,7750.0
2019-01-23 13:50:00,46.1,46.13,46.02,46.05,9276.0,46.1,46.13,46.02,46.05,9276.0
2019-01-23 14:00:00,46.07,46.22,46.04,46.13,14376.0,46.07,46.22,46.04,46.13,14376.0
2019-01-23 14:10:00,46.12,46.22,46.1,46.12,10024.0,46.12,46.22,46.1,46.12,10024.0
2019-01-23 14:20:00,46.13,46.16,46.05,46.1,8326.0,46.13,46.16,46.05,46.1,8326.0
2019-01-23 14:30:00,46.09,46.09,45.96,45.98,10722.0,46.09,46.09,45.96,45.98,10722.0
2019-01-23 14:40:00,45.97,46.18,45.93,46.11,39386.0,45.97,46.18,45.93,46.11,39386.0
2019-01-23 14:50:00,46.15,46.31,46.15,46.29,12614.0,46.15,46.31,46.15,46.29,12614.0
2019-01-23 15:00:00,46.29,46.44,46.27,46.34,48255.0,46.29,46.44,46.27,46.34,48255.0
2019-01-23 15:10:00,46.34,46.45,46.27,46.45,35001.0,46.34,46.45,46.27,46.45,35001.0
2019-01-23 15:20:00,46.45,46.54,46.38,46.43,40019.0,46.45,46.54,46.38,46.43,40019.0
2019-01-23 15:30:00,46.41,46.43,46.26,46.36,65160.0,46.41,46.43,46.26,46.36,65160.0
2019-01-23 15:40:00,46.34,46.5,46.34,46.5,65126.0,46.34,46.5,46.34,46.5,65126.0
2019-01-23 15:50:00,46.49,46.56,46.41,46.55,84783.0,46.49,46.56,46.41,46.55,84783.0
2019-01-24 09:30:00,46.31,47.73,46.14,47.48,84313.0,46.31,47.73,46.14,47.48,84313.0
2019-01-24 09:40:00,47.53,48.11,47.25,48.1,73761.0,47.53,48.11,47.25,48.1,73761.0
2019-01-24 09:50:00,48.04,48.34,47.91,48.24,69159.0,48.04,48.34,47.91,48.24,69159.0
2019-01-24 10:00:00,48.21,48.35,48.0,48.14,14297.0,48.21,48.35,48.0,48.14,14297.0
2019-01-24 10:10:00,48.15,48.34,48.08,48.24,11332.0,48.15,48.34,48.08,48.24,11332.0
2019-01-24 10:20:00,48.3,48.55,48.16,48.51,42441.0,48.3,48.55,48.16,48.51,42441.0
2019-01-24 10:30:00,48.53,48.84,48.45,48.56,57463.0,48.53,48.84,48.45,48.56,57463.0
2019-01-24 10:40:00,48.52,48.79,48.5,48.51,31738.0,48.52,48.79,48.5,48.51,31738.0
2019-01-24 10:50:00,48.46,48.74,48.46,48.74,18637.0,48.46,48.74,48.46,48.74,18637.0
2019-01-24 11:00:00,48.71,48.71,48.42,48.52,23675.0,48.71,48.71,48.42,48.52,23675.0
2019-01-24 11:10:00,48.56,48.6,48.35,48.39,21374.0,48.56,48.6,48.35,48.39,21374.0
2019-01-24 11:20:00,48.37,48.49,48.35,48.48,16808.0,48.37,48.49,48.35,48.48,16808.0
2019-01-24 11:30:00,48.5,48.65,48.43,48.6,62756.0,48.5,48.65,48.43,48.6,62756.0
2019-01-24 11:40:00,48.6,48.79,48.53,48.77,30198.0,48.6,48.79,48.53,48.77,30198.0
2019-01-24 11:50:00,48.8,48.81,48.66,48.77,16559.0,48.8,48.81,48.66,48.77,16559.0
2019-01-24 12:00:00,48.77,48.8,48.71,48.77,14412.0,48.77,48.8,48.71,48.77,14412.0
2019-01-24 12:10:00,48.76,48.86,48.62,48.79,19932.0,48.76,48.86,48.62,48.79,19932.0
2019-01-24 12:20:00,48.82,48.84,48.58,48.63,44221.0,48.82,48.84,48.58,48.63,44221.0
2019-01-24 12:30:00,48.65,48.65,48.36,48.44,19397.0,48.65,48.65,48.36,48.44,19397.0
2019-01-24 12:40:00,48.43,48.48,48.31,48.39,39322.0,48.43,48.48,48.31,48.39,39322.0
2019-01-24 12:50:00,48.36,48.37,48.21,48.32,47525.0,48.36,48.37,48.21,48.32,47525.0
2019-01-24 13:00:00,48.34,48.34,48.14,48.16,23015.0,48.34,48.34,48.14,48.16,23015.0
2019-01-24 13:10:00,48.15,48.36,48.01,48.34,40682.0,48.15,48.36,48.01,48.34,40682.0
2019-01-24 13:20:00,48.36,48.43,48.19,48.28,25752.0,48.36,48.43,48.19,48.28,25752.0
2019-01-24 13:30:00,48.28,48.39,48.26,48.38,8638.0,48.28,48.39,48.26,48.38,8638.0
2019-01-24 13:40:00,48.38,48.44,48.22,48.27,11845.0,48.38,48.44,48.22,48.27,11845.0
2019-01-24 13:50:00,48.3,48.39,48.24,48.25,23539.0,48.3,48.39,48.24,48.25,23539.0
2019-01-24 14:00:00,48.25,48.32,48.15,48.26,20108.0,48.25,48.32,48.15,48.26,20108.0
2019-01-24 14:10:00,48.23,48.26,48.11,48.19,18700.0,48.23,48.26,48.11,48.19,18700.0
2019-01-24 14:20:00,48.2,48.22,48.08,48.16,23713.0,48.2,48.22,48.08,48.16,23713.0
2019-01-24 14:30:00,48.16,48.26,48.15,48.25,44807.0,48.16,48.26,48.15,48.25,44807.0
2019-01-24 14:40:00,48.25,48.34,48.23,48.29,39303.0,48.25,48.34,48.23,48.29,39303.0
2019-01-24 14:50:00,48.28,48.36,48.28,48.35,22732.0,48.28,48.36,48.28,48.35,22732.0
2019-01-24 15:00:00,48.35,48.44,48.3,48.44,83054.0,48.35,48.44,48.3,48.44,83054.0
2019-01-24 15:10:00,48.45,48.64,48.44,48.55,35844.0,48.45,48.64,48.44,48.55,35844.0
2019-01-24 15:20:00,48.55,48.64,48.51,48.54,21889.0,48.55,48.64,48.51,48.54,21889.0
2019-01-24 15:30:00,48.55,48.56,48.44,48.53,36277.0,48.55,48.56,48.44,48.53,36277.0
2019-01-24 15:40:00,48.54,48.6,48.51,48.52,57810.0,48.54,48.6,48.51,48.52,57810.0
2019-01-24 15:50:00,48.52,48.64,48.51,48.61,139612.0,48.52,48.64,48.51,48.61,139612.0
2019-01-25 09:30:00,48.84,49.44,48.63,49.26,61619.0,48.84,49.44,48.63,49.26,61619.0
2019-01-25 09:40:00,49.25,49.64,49.06,49.27,46781.0,49.25,49.64,49.06,49.27,46781.0
2019-01-25 09:50:00,49.28,49.42,49.1,49.23,29911.0,49.28,49.42,49.1,49.23,29911.0
2019-01-25 10:00:00,49.2,49.38,49.17,49.38,20657.0,49.2,49.38,49.17,49.38,20657.0
2019-01-25 10:10:00,49.35,49.54,49.3,49.41,16846.0,49.35,49.54,49.3,49.41,16846.0
2019-01-25 10:20:00,49.34,49.34,49.12,49.31,19669.0,49.34,49.34,49.12,49.31,19669.0
2019-01-25 10:30:00,49.31,49.49,49.3,49.41,13926.0,49.31,49.49,49.3,49.41,13926.0
2019-01-25 10:40:00,49.4,49.45,49.33,49.42,8321.0,49.4,49.45,49.33,49.42,8321.0
2019-01-25 10:50:00,49.4,49.54,49.34,49.54,11289.0,49.4,49.54,49.34,49.54,11289.0
2019-01-25 11:00:00,49.55,49.71,49.52,49.68,16145.0,49.55,49.71,49.52,49.68,16145.0
2019-01-25 11:10:00,49.69,49.71,49.56,49.59,21085.0,49.69,49.71,49.56,49.59,21085.0
2019-01-25 11:20:00,49.6,49.68,49.53,49.66,24154.0,49.6,49.68,49.53,49.66,24154.0
2019-01-25 11:30:00,49.68,49.91,49.68,49.8,28105.0,49.68,49.91,49.68,49.8,28105.0
2019-01-25 11:40:00,49.79,49.92,49.74,49.83,11325.0,49.79,49.92,49.74,49.83,11325.0
2019-01-25 11:50:00,49.83,49.9,49.79,49.87,9801.0,49.83,49.9,49.79,49.87,9801.0
2019-01-25 12:00:00,49.88,49.89,49.72,49.79,11518.0,49.88,49.89,49.72,49.79,11518.0
2019-01-25 12:10:00,49.79,49.83,49.68,49.76,13814.0,49.79,49.83,49.68,49.76,13814.0
2019-01-25 12:20:00,49.76,49.85,49.75,49.82,12193.0,49.76,49.85,49.75,49.82,12193.0
2019-01-25 12:30:00,49.83,49.89,49.74,49.89,17499.0,49.83,49.89,49.74,49.89,17499.0
2019-01-25 12:40:00,49.88,49.88,49.66,49.68,13496.0,49.88,49.88,49.66,49.68,13496.0
2019-01-25 12:50:00,49.71,49.9,49.64,49.85,18798.0,49.71,49.9,49.64,49.85,18798.0
2019-01-25 13:00:00,49.91,49.94,49.84,49.94,11039.0,49.91,49.94,49.84,49.94,11039.0
2019-01-25 13:10:00,49.91,49.98,49.87,49.94,13393.0,49.91,49.98,49.87,49.94,13393.0
2019-01-25 13:20:00,49.95,50.0,49.89,49.96,25535.0,49.95,50.0,49.89,49.96,25535.0
2019-01-25 13:30:00,49.97,49.98,49.82,49.86,13424.0,49.97,49.98,49.82,49.86,13424.0
2019-01-25 13:40:00,49.87,50.1,49.87,50.07,31877.0,49.87,50.1,49.87,50.07,31877.0
2019-01-25 13:50:00,50.08,50.1,49.99,50.01,24774.0,50.08,50.1,49.99,50.01,24774.0
2019-01-25 14:00:00,50.01,50.1,49.93,50.09,18695.0,50.01,50.1,49.93,50.09,18695.0
2019-01-25 14:10:00,50.08,50.08,49.94,49.98,17652.0,50.08,50.08,49.94,49.98,17652.0
2019-01-25 14:20:00,50.01,50.02,49.79,49.84,33224.0,50.01,50.02,49.79,49.84,33224.0
2019-01-25 14:30:00,49.85,49.9,49.74,49.89,14517.0,49.85,49.9,49.74,49.89,14517.0
2019-01-25 14:40:00,49.89,50.02,49.86,49.93,25569.0,49.89,50.02,49.86,49.93,25569.0
2019-01-25 14:50:00,49.92,49.93,49.82,49.9,11440.0,49.92,49.93,49.82,49.9,11440.0
2019-01-25 15:00:00,49.88,49.9,49.8,49.81,22955.0,49.88,49.9,49.8,49.81,22955.0
2019-01-25 15:10:00,49.82,49.96,49.8,49.96,14598.0,49.82,49.96,49.8,49.96,14598.0
2019-01-25 15:20:00,49.97,49.97,49.81,49.81,19065.0,49.97,49.97,49.81,49.81,19065.0
2019-01-25 15:30:00,49.81,49.81,49.69,49.76,73760.0,49.81,49.81,49.69,49.76,73760.0
2019-01-25 15:40:00,49.76,49.82,49.72,49.79,40667.0,49.76,49.82,49.72,49.79,40667.0
2019-01-25 15:50:00,49.78,49.94,49.66,49.86,125041.0,49.78,49.94,49.66,49.86,125041.0
2019-01-28 09:30:00,49.3,49.7,49.05,49.47,31046.0,49.3,49.7,49.05,49.47,31046.0
2019-01-28 09:40:00,49.48,49.79,49.42,49.69,13347.0,49.48,49.79,49.42,49.69,13347.0
2019-01-28 09:50:00,49.61,49.98,49.53,49.97,33246.0,49.61,49.98,49.53,49.97,33246.0
2019-01-28 10:00:00,49.89,49.89,49.57,49.76,15212.0,49.89,49.89,49.57,49.76,15212.0
2019-01-28 10:10:00,49.7,49.81,49.63,49.81,18540.0,49.7,49.81,49.63,49.81,18540.0
2019-01-28 10:20:00,49.79,50.26,49.78,50.18,31176.0,49.79,50.26,49.78,50.18,31176.0
2019-01-28 10:30:00,50.18,50.3,50.06,50.1,30241.0,50.18,50.3,50.06,50.1,30241.0
2019-01-28 10:40:00,50.08,50.14,49.99,50.07,14453.0,50.08,50.14,49.99,50.07,14453.0
2019-01-28 10:50:00,50.08,50.12,49.98,50.03,9778.0,50.08,50.12,49.98,50.03,9778.0
2019-01-28 11:00:00,50.01,50.18,50.0,50.18,14072.0,50.01,50.18,50.0,50.18,14072.0
2019-01-28 11:10:00,50.14,50.33,50.14,50.22,18215.0,50.14,50.33,50.14,50.22,18215.0
2019-01-28 11:20:00,50.22,50.37,50.08,50.37,24694.0,50.22,50.37,50.08,50.37,24694.0
2019-01-28 11:30:00,50.37,50.42,50.26,50.39,45453.0,50.37,50.42,50.26,50.39,45453.0
2019-01-28 11:40:00,50.38,50.38,50.17,50.29,40138.0,50.38,50.38,50.17,50.29,40138.0
2019-01-28 11:50:00,50.27,50.36,50.21,50.29,21836.0,50.27,50.36,50.21,50.29,21836.0
2019-01-28 12:00:00,50.27,50.33,50.08,50.12,14509.0,50.27,50.33,50.08,50.12,14509.0
2019-01-28 12:10:00,50.13,50.18,50.06,50.16,9925.0,50.13,50.18,50.06,50.16,9925.0
2019-01-28 12:20:00,50.13,50.28,50.13,50.26,7630.0,50.13,50.28,50.13,50.26,7630.0
2019-01-28 12:30:00,50.26,50.34,50.25,50.33,8564.0,50.26,50.34,50.25,50.33,8564.0
2019-01-28 12:40:00,50.34,50.54,50.31,50.53,31646.0,50.34,50.54,50.31,50.53,31646.0
2019-01-28 12:50:00,50.55,50.66,50.52,50.65,14784.0,50.55,50.66,50.52,50.65,14784.0
2019-01-28 13:00:00,50.64,50.72,50.51,50.72,24677.0,50.64,50.72,50.51,50.72,24677.0
2019-01-28 13:10:00,50.69,50.84,50.69,50.81,21206.0,50.69,50.84,50.69,50.81,21206.0
2019-01-28 13:20:00,50.8,50.84,50.57,50.63,18042.0,50.8,50.84,50.57,50.63,18042.0
2019-01-28 13:30:00,50.57,50.71,50.42,50.5,23673.0,50.57,50.71,50.42,50.5,23673.0
2019-01-28 13:40:00,50.49,50.57,50.39,50.51,12653.0,50.49,50.57,50.39,50.51,12653.0
2019-01-28 13:50:00,50.55,50.6,50.41,50.41,15167.0,50.55,50.6,50.41,50.41,15167.0
2019-01-28 14:00:00,50.46,50.56,50.4,50.53,25491.0,50.46,50.56,50.4,50.53,25491.0
2019-01-28 14:10:00,50.51,50.56,50.44,50.44,28123.0,50.51,50.56,50.44,50.44,28123.0
2019-01-28 14:20:00,50.42,50.46,50.35,50.42,22011.0,50.42,50.46,50.35,50.42,22011.0
2019-01-28 14:30:00,50.43,50.5,50.43,50.47,19132.0,50.43,50.5,50.43,50.47,19132.0
2019-01-28 14:40:00,50.47,50.6,50.43,50.6,9328.0,50.47,50.6,50.43,50.6,9328.0
2019-01-28 14:50:00,50.63,50.73,50.6,50.66,34154.0,50.63,50.73,50.6,50.66,34154.0
2019-01-28 15:00:00,50.65,50.72,50.52,50.61,27390.0,50.65,50.72,50.52,50.61,27390.0
2019-01-28 15:10:00,50.61,50.7,50.58,50.67,11807.0,50.61,50.7,50.58,50.67,11807.0
2019-01-28 15:20:00,50.67,50.75,50.59,50.6,26039.0,50.67,50.75,50.59,50.6,26039.0
2019-01-28 15:30:00,50.58,50.74,50.55,50.72,45444.0,50.58,50.74,50.55,50.72,45444.0
2019-01-28 15:40:00,50.71,50.8,50.68,50.71,73741.0,50.71,50.8,50.68,50.71,73741.0
2019-01-28 15:50:00,50.7,50.78,50.64,50.7,99947.0,50.7,50.78,50.64,50.7,99947.0
2019-01-29 09:30:00,50.89,50.89,50.04,50.21,51118.0,50.89,50.89,50.04,50.21,51118.0
2019-01-29 09:40:00,50.14,50.44,50.13,50.43,38250.0,50.14,50.44,50.13,50.43,38250.0
2019-01-29 09:50:00,50.45,50.7,50.27,50.33,22307.0,50.45,50.7,50.27,50.33,22307.0
2019-01-29 10:00:00,50.28,50.53,50.25,50.35,35901.0,50.28,50.53,50.25,50.35,35901.0
2019-01-29 10:10:00,50.26,50.45,50.23,50.44,35618.0,50.26,50.45,50.23,50.44,35618.0
2019-01-29 10:20:00,50.46,50.73,50.4,50.69,15539.0,50.46,50.73,50.4,50.69,15539.0
2019-01-29 10:30:00,50.73,50.77,50.55,50.58,26015.0,50.73,50.77,50.55,50.58,26015.0
2019-01-29 10:40:00,50.55,50.75,50.54,50.74,20031.0,50.55,50.75,50.54,50.74,20031.0
2019-01-29 10:50:00,50.72,50.72,50.4,50.47,18137.0,50.72,50.72,50.4,50.47,18137.0
2019-01-29 11:00:00,50.47,50.75,50.4,50.72,20150.0,50.47,50.75,50.4,50.72,20150.0
2019-01-29 11:10:00,50.75,50.83,50.57,50.64,8638.0,50.75,50.83,50.57,50.64,8638.0
2019-01-29 11:20:00,50.69,50.72,50.56,50.6,12526.0,50.69,50.72,50.56,50.6,12526.0
2019-01-29 11:30:00,50.6,50.73,50.59,50.67,7700.0,50.6,50.73,50.59,50.67,7700.0
2019-01-29 11:40:00,50.69,50.69,50.51,50.54,8277.0,50.69,50.69,50.51,50.54,8277.0
2019-01-29 11:50:00,50.56,50.62,50.54,50.55,7827.0,50.56,50.62,50.54,50.55,7827.0
2019-01-29 12:00:00,50.56,50.57,50.31,50.34,16343.0,50.56,50.57,50.31,50.34,16343.0
2019-01-29 12:10:00,50.31,50.48,50.31,50.41,9745.0,50.31,50.48,50.31,50.41,9745.0
2019-01-29 12:20:00,50.39,50.59,50.38,50.51,38029.0,50.39,50.59,50.38,50.51,38029.0
2019-01-29 12:30:00,50.55,50.85,50.52,50.69,56194.0,50.55,50.85,50.52,50.69,56194.0
2019-01-29 12:40:00,50.61,50.62,50.45,50.59,18471.0,50.61,50.62,50.45,50.59,18471.0
2019-01-29 12:50:00,50.6,50.75,50.37,50.42,33174.0,50.6,50.75,50.37,50.42,33174.0
2019-01-29 13:00:00,50.4,50.57,50.36,50.43,14058.0,50.4,50.57,50.36,50.43,14058.0
2019-01-29 13:10:00,50.47,50.48,50.39,50.46,6303.0,50.47,50.48,50.39,50.46,6303.0
2019-01-29 13:20:00,50.47,50.47,50.32,50.34,7525.0,50.47,50.47,50.32,50.34,7525.0
2019-01-29 13:30:00,50.35,50.39,50.26,50.29,14078.0,50.35,50.39,50.26,50.29,14078.0
2019-01-29 13:40:00,50.31,50.42,50.28,50.29,8956.0,50.31,50.42,50.28,50.29,8956.0
2019-01-29 13:50:00,50.26,50.27,50.16,50.2,10900.0,50.26,50.27,50.16,50.2,10900.0
2019-01-29 14:00:00,50.18,50.22,50.14,50.16,5538.0,50.18,50.22,50.14,50.16,5538.0
2019-01-29 14:10:00,50.14,50.24,50.1,50.16,8480.0,50.14,50.24,50.1,50.16,8480.0
2019-01-29 14:20:00,50.17,50.19,50.08,50.18,4908.0,50.17,50.19,50.08,50.18,4908.0
2019-01-29 14:30:00,50.2,50.27,50.13,50.27,5300.0,50.2,50.27,50.13,50.27,5300.0
2019-01-29 14:40:00,50.27,50.28,50.1,50.1,12910.0,50.27,50.28,50.1,50.1,12910.0
2019-01-29 14:50:00,50.12,50.28,50.11,50.23,9259.0,50.12,50.28,50.11,50.23,9259.0
2019-01-29 15:00:00,50.23,50.31,50.15,50.28,19175.0,50.23,50.31,50.15,50.28,19175.0
2019-01-29 15:10:00,50.27,50.28,50.2,50.21,7856.0,50.27,50.28,50.2,50.21,7856.0
2019-01-29 15:20:00,50.21,50.29,50.19,50.24,21343.0,50.21,50.29,50.19,50.24,21343.0
2019-01-29 15:30:00,50.26,50.32,50.23,50.26,19512.0,50.26,50.32,50.23,50.26,19512.0
2019-01-29 15:40:00,50.25,50.27,50.09,50.1,37465.0,50.25,50.27,50.09,50.1,37465.0
2019-01-29 15:50:00,50.09,50.16,50.04,50.09,79841.0,50.09,50.16,50.04,50.09,79841.0
2019-01-30 09:30:00,50.5,50.88,50.19,50.83,32129.0,50.5,50.88,50.19,50.83,32129.0
2019-01-30 09:40:00,50.88,50.94,50.52,50.61,32682.0,50.88,50.94,50.52,50.61,32682.0
2019-01-30 09:50:00,50.61,50.66,50.42,50.48,20988.0,50.61,50.66,50.42,50.48,20988.0
2019-01-30 10:00:00,50.43,50.56,50.43,50.52,11183.0,50.43,50.56,50.43,50.52,11183.0
2019-01-30 10:10:00,50.53,50.74,50.52,50.62,18218.0,50.53,50.74,50.52,50.62,18218.0
2019-01-30 10:20:00,50.66,50.79,50.65,50.75,10000.0,50.66,50.79,50.65,50.75,10000.0
2019-01-30 10:30:00,50.78,50.98,50.78,50.81,14185.0,50.78,50.98,50.78,50.81,14185.0
2019-01-30 10:40:00,50.83,50.98,50.82,50.96,9400.0,50.83,50.98,50.82,50.96,9400.0
2019-01-30 10:50:00,50.94,50.94,50.61,50.7,44681.0,50.94,50.94,50.61,50.7,44681.0
2019-01-30 11:00:00,50.72,50.73,50.62,50.67,11597.0,50.72,50.73,50.62,50.67,11597.0
2019-01-30 11:10:00,50.65,50.7,50.48,50.5,18738.0,50.65,50.7,50.48,50.5,18738.0
2019-01-30 11:20:00,50.48,50.5,50.34,50.38,18115.0,50.48,50.5,50.34,50.38,18115.0
2019-01-30 11:30:00,50.41,50.48,50.31,50.43,12541.0,50.41,50.48,50.31,50.43,12541.0
2019-01-30 11:40:00,50.42,50.46,50.31,50.42,15950.0,50.42,50.46,50.31,50.42,15950.0
2019-01-30 11:50:00,50.43,50.44,50.35,50.38,12531.0,50.43,50.44,50.35,50.38,12531.0
2019-01-30 12:00:00,50.41,50.65,50.4,50.62,8508.0,50.41,50.65,50.4,50.62,8508.0
2019-01-30 12:10:00,50.64,50.65,50.5,50.61,9019.0,50.64,50.65,50.5,50.61,9019.0
2019-01-30 12:20:00,50.61,50.62,50.53,50.56,17016.0,50.61,50.62,50.53,50.56,17016.0
2019-01-30 12:30:00,50.57,50.57,50.47,50.5,11609.0,50.57,50.57,50.47,50.5,11609.0
2019-01-30 12:40:00,50.52,50.52,50.42,50.43,18722.0,50.52,50.52,50.42,50.43,18722.0
2019-01-30 12:50:00,50.43,50.53,50.42,50.53,6480.0,50.43,50.53,50.42,50.53,6480.0
2019-01-30 13:00:00,50.5,50.52,50.34,50.38,11868.0,50.5,50.52,50.34,50.38,11868.0
2019-01-30 13:10:00,50.38,50.39,50.26,50.3,10247.0,50.38,50.39,50.26,50.3,10247.0
2019-01-30 13:20:00,50.3,50.3,50.17,50.18,23028.0,50.3,50.3,50.17,50.18,23028.0
2019-01-30 13:30:00,50.18,50.28,50.16,50.2,16229.0,50.18,50.28,50.16,50.2,16229.0
2019-01-30 13:40:00,50.21,50.27,50.13,50.13,18306.0,50.21,50.27,50.13,50.13,18306.0
2019-01-30 13:50:00,50.15,50.16,50.05,50.05,9442.0,50.15,50.16,50.05,50.05,9442.0
2019-01-30 14:00:00,50.07,50.41,50.07,50.24,21372.0,50.07,50.41,50.07,50.24,21372.0
2019-01-30 14:10:00,50.22,50.56,50.2,50.56,15749.0,50.22,50.56,50.2,50.56,15749.0
2019-01-30 14:20:00,50.54,50.65,50.5,50.51,9040.0,50.54,50.65,50.5,50.51,9040.0
2019-01-30 14:30:00,50.55,50.73,50.49,50.65,27640.0,50.55,50.73,50.49,50.65,27640.0
2019-01-30 14:40:00,50.64,50.82,50.64,50.77,15523.0,50.64,50.82,50.64,50.77,15523.0
2019-01-30 14:50:00,50.78,50.87,50.72,50.86,14318.0,50.78,50.87,50.72,50.86,14318.0
2019-01-30 15:00:00,50.86,50.88,50.73,50.78,26607.0,50.86,50.88,50.73,50.78,26607.0
2019-01-30 15:10:00,50.77,50.81,50.59,50.69,37708.0,50.77,50.81,50.59,50.69,37708.0
2019-01-30 15:20:00,50.71,50.72,50.59,50.65,13958.0,50.71,50.72,50.59,50.65,13958.0
2019-01-30 15:30:00,50.62,50.67,50.59,50.62,13452.0,50.62,50.67,50.59,50.62,13452.0
2019-01-30 15:40:00,50.64,50.64,50.57,50.57,20571.0,50.64,50.64,50.57,50.57,20571.0
2019-01-30 15:50:00,50.57,50.74,50.47,50.72,77172.0,50.57,50.74,50.47,50.72,77172.0
2019-01-31 09:30:00,50.5,50.54,50.26,50.34,22196.0,50.5,50.54,50.26,50.34,22196.0
2019-01-31 09:40:00,50.34,50.39,50.15,50.34,8703.0,50.34,50.39,50.15,50.34,8703.0
2019-01-31 09:50:00,50.37,50.59,50.29,50.31,11224.0,50.37,50.59,50.29,50.31,11224.0
2019-01-31 10:00:00,50.33,50.55,50.27,50.43,12002.0,50.33,50.55,50.27,50.43,12002.0
2019-01-31 10:10:00,50.43,50.7,50.43,50.67,10755.0,50.43,50.7,50.43,50.67,10755.0
2019-01-31 10:20:00,50.67,50.78,50.56,50.66,21691.0,50.67,50.78,50.56,50.66,21691.0
2019-01-31 10:30:00,50.59,50.72,50.59,50.68,21560.0,50.59,50.72,50.59,50.68,21560.0
2019-01-31 10:40:00,50.68,50.84,50.67,50.75,12234.0,50.68,50.84,50.67,50.75,12234.0
2019-01-31 10:50:00,50.73,50.86,50.65,50.78,15388.0,50.73,50.86,50.65,50.78,15388.0
2019-01-31 11:00:00,50.81,50.93,50.8,50.9,20746.0,50.81,50.93,50.8,50.9,20746.0
2019-01-31 11:10:00,50.91,50.99,50.89,50.94,18411.0,50.91,50.99,50.89,50.94,18411.0
2019-01-31 11:20:00,50.95,51.05,50.9,51.04,19391.0,50.95,51.05,50.9,51.04,19391.0
2019-01-31 11:30:00,51.03,51.1,51.02,51.05,16655.0,51.03,51.1,51.02,51.05,16655.0
2019-01-31 11:40:00,51.05,51.05,50.97,51.01,13395.0,51.05,51.05,50.97,51.01,13395.0
2019-01-31 11:50:00,51.0,51.32,50.96,51.24,27243.0,51.0,51.32,50.96,51.24,27243.0
2019-01-31 12:00:00,51.26,51.43,51.22,51.29,30885.0,51.26,51.43,51.22,51.29,30885.0
2019-01-31 12:10:00,51.3,51.35,51.22,51.28,13115.0,51.3,51.35,51.22,51.28,13115.0
2019-01-31 12:20:00,51.3,51.37,51.23,51.24,15273.0,51.3,51.37,51.23,51.24,15273.0
2019-01-31 12:30:00,51.26,51.36,51.23,51.28,16359.0,51.26,51.36,51.23,51.28,16359.0
2019-01-31 12:40:00,51.28,51.29,51.02,51.05,31639.0,51.28,51.29,51.02,51.05,31639.0
2019-01-31 12:50:00,51.08,51.1,50.97,51.05,35961.0,51.08,51.1,50.97,51.05,35961.0
2019-01-31 13:00:00,51.07,51.35,51.02,51.29,10317.0,51.07,51.35,51.02,51.29,10317.0
2019-01-31 13:10:00,51.28,51.28,51.16,51.16,15663.0,51.28,51.28,51.16,51.16,15663.0
2019-01-31 13:20:00,51.18,51.25,51.17,51.18,8601.0,51.18,51.25,51.17,51.18,8601.0
2019-01-31 13:30:00,51.21,51.22,51.03,51.06,17521.0,51.21,51.22,51.03,51.06,17521.0
2019-01-31 13:40:00,51.09,51.2,51.03,51.04,13293.0,51.09,51.2,51.03,51.04,13293.0
2019-01-31 13:50:00,51.03,51.16,51.03,51.1,10100.0,51.03,51.16,51.03,51.1,10100.0
2019-01-31 14:00:00,51.13,51.18,51.08,51.16,13924.0,51.13,51.18,51.08,51.16,13924.0
2019-01-31 14:10:00,51.15,51.17,51.06,51.07,25581.0,51.15,51.17,51.06,51.07,25581.0
2019-01-31 14:20:00,51.07,51.14,51.03,51.09,13580.0,51.07,51.14,51.03,51.09,13580.0
2019-01-31 14:30:00,51.08,51.1,50.96,51.03,12513.0,51.08,51.1,50.96,51.03,12513.0
2019-01-31 14:40:00,51.01,51.02,50.89,50.89,17755.0,51.01,51.02,50.89,50.89,17755.0
2019-01-31 14:50:00,50.87,50.92,50.83,50.85,28498.0,50.87,50.92,50.83,50.85,28498.0
2019-01-31 15:00:00,50.84,50.86,50.72,50.72,26654.0,50.84,50.86,50.72,50.72,26654.0
2019-01-31 15:10:00,50.71,50.72,50.6,50.68,16736.0,50.71,50.72,50.6,50.68,16736.0
2019-01-31 15:20:00,50.68,50.72,50.66,50.71,14263.0,50.68,50.72,50.66,50.71,14263.0
2019-01-31 15:30:00,50.69,50.74,50.63,50.7,19228.0,50.69,50.74,50.63,50.7,19228.0
2019-01-31 15:40:00,50.69,50.7,50.52,50.55,61430.0,50.69,50.7,50.52,50.55,61430.0
2019-01-31 15:50:00,50.55,50.69,50.52,50.59,97755.0,50.55,50.69,50.52,50.59,97755.0
2019-02-01 09:30:00,50.78,50.95,50.54,50.64,40673.0,50.78,50.95,50.54,50.64,40673.0
2019-02-01 09:40:00,50.64,50.73,50.36,50.38,22154.0,50.64,50.73,50.36,50.38,22154.0
2019-02-01 09:50:00,50.39,50.4,50.11,50.16,26397.0,50.39,50.4,50.11,50.16,26397.0
2019-02-01 10:00:00,50.16,50.38,50.04,50.14,33651.0,50.16,50.38,50.04,50.14,33651.0
2019-02-01 10:10:00,50.15,50.15,49.76,49.76,41238.0,50.15,50.15,49.76,49.76,41238.0
2019-02-01 10:20:00,49.75,49.83,49.5,49.57,35807.0,49.75,49.83,49.5,49.57,35807.0
2019-02-01 10:30:00,49.57,49.65,49.41,49.51,32061.0,49.57,49.65,49.41,49.51,32061.0
2019-02-01 10:40:00,49.52,49.57,49.16,49.17,39232.0,49.52,49.57,49.16,49.17,39232.0
2019-02-01 10:50:00,49.16,49.22,49.04,49.11,49889.0,49.16,49.22,49.04,49.11,49889.0
2019-02-01 11:00:00,49.15,49.4,49.09,49.31,53207.0,49.15,49.4,49.09,49.31,53207.0
2019-02-01 11:10:00,49.33,49.33,48.85,49.02,60881.0,49.33,49.33,48.85,49.02,60881.0
2019-02-01 11:20:00,49.03,49.06,48.8,48.85,63566.0,49.03,49.06,48.8,48.85,63566.0
2019-02-01 11:30:00,48.86,48.92,48.75,48.91,33234.0,48.86,48.92,48.75,48.91,33234.0
2019-02-01 11:40:00,48.87,49.07,48.85,48.92,28089.0,48.87,49.07,48.85,48.92,28089.0
2019-02-01 11:50:00,48.93,49.09,48.91,48.95,21353.0,48.93,49.09,48.91,48.95,21353.0
2019-02-01 12:00:00,48.98,49.19,48.88,49.15,40177.0,48.98,49.19,48.88,49.15,40177.0
2019-02-01 12:10:00,49.16,49.2,49.0,49.02,24233.0,49.16,49.2,49.0,49.02,24233.0
2019-02-01 12:20:00,49.02,49.02,48.76,48.8,60760.0,49.02,49.02,48.76,48.8,60760.0
2019-02-01 12:30:00,48.8,48.89,48.74,48.77,40091.0,48.8,48.89,48.74,48.77,40091.0
2019-02-01 12:40:00,48.74,48.85,48.72,48.82,22892.0,48.74,48.85,48.72,48.82,22892.0
2019-02-01 12:50:00,48.81,48.84,48.68,48.79,12915.0,48.81,48.84,48.68,48.79,12915.0
2019-02-01 13:00:00,48.77,48.9,48.72,48.82,10868.0,48.77,48.9,48.72,48.82,10868.0
2019-02-01 13:10:00,48.81,48.86,48.71,48.73,26336.0,48.81,48.86,48.71,48.73,26336.0
2019-02-01 13:20:00,48.75,48.75,48.52,48.53,29046.0,48.75,48.75,48.52,48.53,29046.0
2019-02-01 13:30:00,48.52,48.66,48.5,48.65,14166.0,48.52,48.66,48.5,48.65,14166.0
2019-02-01 13:40:00,48.63,48.63,48.46,48.53,29566.0,48.63,48.63,48.46,48.53,29566.0
2019-02-01 13:50:00,48.52,48.63,48.48,48.61,16962.0,48.52,48.63,48.48,48.61,16962.0
2019-02-01 14:00:00,48.58,48.58,48.32,48.38,36429.0,48.58,48.58,48.32,48.38,36429.0
2019-02-01 14:10:00,48.36,48.5,48.25,48.44,34980.0,48.36,48.5,48.25,48.44,34980.0
2019-02-01 14:20:00,48.42,48.47,48.34,48.4,25244.0,48.42,48.47,48.34,48.4,25244.0
2019-02-01 14:30:00,48.42,48.44,48.18,48.3,39897.0,48.42,48.44,48.18,48.3,39897.0
2019-02-01 14:40:00,48.3,48.44,48.25,48.3,19834.0,48.3,48.44,48.25,48.3,19834.0
2019-02-01 14:50:00,48.32,48.33,48.22,48.29,18844.0,48.32,48.33,48.22,48.29,18844.0
2019-02-01 15:00:00,48.28,48.31,48.09,48.12,44057.0,48.28,48.31,48.09,48.12,44057.0
2019-02-01 15:10:00,48.12,48.24,48.12,48.16,33156.0,48.12,48.24,48.12,48.16,33156.0
2019-02-01 15:20:00,48.17,48.2,48.06,48.11,39605.0,48.17,48.2,48.06,48.11,39605.0
2019-02-01 15:30:00,48.13,48.44,48.13,48.38,58190.0,48.13,48.44,48.13,48.38,58190.0
2019-02-01 15:40:00,48.38,48.49,48.32,48.44,67865.0,48.38,48.49,48.32,48.44,67865.0
2019-02-01 15:50:00,48.42,48.47,48.27,48.41,127107.0,48.42,48.47,48.27,48.41,127107.0
2019-02-04 09:30:00,48.6,48.81,48.24,48.41,33578.0,48.6,48.81,48.24,48.41,33578.0
2019-02-04 09:40:00,48.41,48.54,48.29,48.52,30331.0,48.41,48.54,48.29,48.52,30331.0
2019-02-04 09:50:00,48.55,48.62,48.32,48.32,18222.0,48.55,48.62,48.32,48.32,18222.0
2019-02-04 10:00:00,48.32,48.59,48.25,48.48,34177.0,48.32,48.59,48.25,48.48,34177.0
2019-02-04 10:10:00,48.47,48.71,48.47,48.48,19116.0,48.47,48.71,48.47,48.48,19116.0
2019-02-04 10:20:00,48.48,48.58,48.44,48.58,17363.0,48.48,48.58,48.44,48.58,17363.0
2019-02-04 10:30:00,48.55,48.72,48.53,48.7,12023.0,48.55,48.72,48.53,48.7,12023.0
2019-02-04 10:40:00,48.71,48.81,48.7,48.7,14614.0,48.71,48.81,48.7,48.7,14614.0
2019-02-04 10:50:00,48.7,48.77,48.63,48.68,17771.0,48.7,48.77,48.63,48.68,17771.0
2019-02-04 11:00:00,48.67,48.84,48.67,48.78,10114.0,48.67,48.84,48.67,48.78,10114.0
2019-02-04 11:10:00,48.77,48.83,48.76,48.79,10362.0,48.77,48.83,48.76,48.79,10362.0
2019-02-04 11:20:00,48.79,48.84,48.67,48.67,19127.0,48.79,48.84,48.67,48.67,19127.0
2019-02-04 11:30:00,48.67,48.73,48.6,48.6,17990.0,48.67,48.73,48.6,48.6,17990.0
2019-02-04 11:40:00,48.62,48.81,48.61,48.8,40521.0,48.62,48.81,48.61,48.8,40521.0
2019-02-04 11:50:00,48.83,48.99,48.83,48.99,29808.0,48.83,48.99,48.83,48.99,29808.0
2019-02-04 12:00:00,48.96,49.08,48.94,48.99,26278.0,48.96,49.08,48.94,48.99,26278.0
2019-02-04 12:10:00,49.02,49.14,48.96,49.09,19846.0,49.02,49.14,48.96,49.09,19846.0
2019-02-04 12:20:00,49.08,49.25,49.07,49.24,22730.0,49.08,49.25,49.07,49.24,22730.0
2019-02-04 12:30:00,49.21,49.23,49.1,49.22,14037.0,49.21,49.23,49.1,49.22,14037.0
2019-02-04 12:40:00,49.22,49.25,49.16,49.2,18533.0,49.22,49.25,49.16,49.2,18533.0
2019-02-04 12:50:00,49.22,49.26,49.14,49.19,19227.0,49.22,49.26,49.14,49.19,19227.0
2019-02-04 13:00:00,49.2,49.34,49.17,49.31,10647.0,49.2,49.34,49.17,49.31,10647.0
2019-02-04 13:10:00,49.34,49.35,49.28,49.34,7972.0,49.34,49.35,49.28,49.34,7972.0
2019-02-04 13:20:00,49.34,49.35,49.23,49.23,12925.0,49.34,49.35,49.23,49.23,12925.0
2019-02-04 13:30:00,49.22,49.33,49.22,49.24,18100.0,49.22,49.33,49.22,49.24,18100.0
2019-02-04 13:40:00,49.24,49.25,49.12,49.21,19029.0,49.24,49.25,49.12,49.21,19029.0
2019-02-04 13:50:00,49.24,49.32,49.23,49.24,8520.0,49.24,49.32,49.23,49.24,8520.0
2019-02-04 14:00:00,49.24,49.38,49.23,49.33,16775.0,49.24,49.38,49.23,49.33,16775.0
2019-02-04 14:10:00,49.32,49.42,49.3,49.32,13380.0,49.32,49.42,49.3,49.32,13380.0
2019-02-04 14:20:00,49.33,49.44,49.33,49.43,15742.0,49.33,49.44,49.33,49.43,15742.0
2019-02-04 14:30:00,49.42,49.42,49.31,49.33,10877.0,49.42,49.42,49.31,49.33,10877.0
2019-02-04 14:40:00,49.33,49.34,49.27,49.33,11866.0,49.33,49.34,49.27,49.33,11866.0
2019-02-04 14:50:00,49.34,49.36,49.26,49.31,9135.0,49.34,49.36,49.26,49.31,9135.0
2019-02-04 15:00:00,49.3,49.38,49.29,49.32,16376.0,49.3,49.38,49.29,49.32,16376.0
2019-02-04 15:10:00,49.32,49.39,49.27,49.38,13849.0,49.32,49.39,49.27,49.38,13849.0
2019-02-04 15:20:00,49.4,49.41,49.31,49.31,15399.0,49.4,49.41,49.31,49.31,15399.0
2019-02-04 15:30:00,49.3,49.33,49.19,49.27,27630.0,49.3,49.33,49.19,49.27,27630.0
2019-02-04 15:40:00,49.26,49.31,49.21,49.3,30243.0,49.26,49.31,49.21,49.3,30243.0
2019-02-04 15:50:00,49.31,49.34,49.27,49.29,85491.0,49.31,49.34,49.27,49.29,85491.0
2019-02-05 09:30:00,49.23,49.25,48.9,48.98,35917.0,49.23,49.25,48.9,48.98,35917.0
2019-02-05 09:40:00,48.99,49.42,48.96,49.4,42981.0,48.99,49.42,48.96,49.4,42981.0
2019-02-05 09:50:00,49.38,49.4,49.18,49.33,18468.0,49.38,49.4,49.18,49.33,18468.0
2019-02-05 10:00:00,49.36,49.45,49.16,49.22,20338.0,49.36,49.45,49.16,49.22,20338.0
2019-02-05 10:10:00,49.18,49.4,49.18,49.4,15776.0,49.18,49.4,49.18,49.4,15776.0
2019-02-05 10:20:00,49.41,49.44,49.15,49.25,8002.0,49.41,49.44,49.15,49.25,8002.0
2019-02-05 10:30:00,49.25,49.31,49.18,49.18,19832.0,49.25,49.31,49.18,49.18,19832.0
2019-02-05 10:40:00,49.2,49.21,49.1,49.17,13883.0,49.2,49.21,49.1,49.17,13883.0
2019-02-05 10:50:00,49.13,49.21,49.13,49.18,14886.0,49.13,49.21,49.13,49.18,14886.0
2019-02-05 11:00:00,49.2,49.23,48.92,49.05,27997.0,49.2,49.23,48.92,49.05,27997.0
2019-02-05 11:10:00,49.06,49.07,48.82,48.92,16834.0,49.06,49.07,48.82,48.92,16834.0
2019-02-05 11:20:00,48.94,48.98,48.87,48.87,6759.0,48.94,48.98,48.87,48.87,6759.0
2019-02-05 11:30:00,48.9,49.03,48.89,49.01,16085.0,48.9,49.03,48.89,49.01,16085.0
2019-02-05 11:40:00,49.02,49.05,48.93,49.0,18691.0,49.02,49.05,48.93,49.0,18691.0
2019-02-05 11:50:00,49.0,49.08,48.97,48.97,14458.0,49.0,49.08,48.97,48.97,14458.0
2019-02-05 12:00:00,48.97,49.03,48.89,48.9,11940.0,48.97,49.03,48.89,48.9,11940.0
2019-02-05 12:10:00,48.87,48.94,48.85,48.92,8479.0,48.87,48.94,48.85,48.92,8479.0
2019-02-05 12:20:00,48.9,48.91,48.84,48.89,13932.0,48.9,48.91,48.84,48.89,13932.0
2019-02-05 12:30:00,48.89,48.9,48.82,48.9,8093.0,48.89,48.9,48.82,48.9,8093.0
2019-02-05 12:40:00,48.9,48.93,48.86,48.86,10373.0,48.9,48.93,48.86,48.86,10373.0
2019-02-05 12:50:00,48.84,48.85,48.65,48.68,13123.0,48.84,48.85,48.65,48.68,13123.0
2019-02-05 13:00:00,48.7,48.75,48.65,48.65,12797.0,48.7,48.75,48.65,48.65,12797.0
2019-02-05 13:10:00,48.66,48.87,48.66,48.86,30604.0,48.66,48.87,48.66,48.86,30604.0
2019-02-05 13:20:00,48.85,48.89,48.81,48.82,8029.0,48.85,48.89,48.81,48.82,8029.0
2019-02-05 13:30:00,48.83,49.12,48.78,49.12,51399.0,48.83,49.12,48.78,49.12,51399.0
2019-02-05 13:40:00,49.12,49.2,49.07,49.15,16647.0,49.12,49.2,49.07,49.15,16647.0
2019-02-05 13:50:00,49.14,49.24,49.12,49.19,9114.0,49.14,49.24,49.12,49.19,9114.0
2019-02-05 14:00:00,49.19,49.33,49.17,49.26,18206.0,49.19,49.33,49.17,49.26,18206.0
2019-02-05 14:10:00,49.24,49.24,49.03,49.04,11597.0,49.24,49.24,49.03,49.04,11597.0
2019-02-05 14:20:00,49.01,49.04,48.98,49.04,9685.0,49.01,49.04,48.98,49.04,9685.0
2019-02-05 14:30:00,49.03,49.11,49.02,49.11,20023.0,49.03,49.11,49.02,49.11,20023.0
2019-02-05 14:40:00,49.11,49.21,49.09,49.15,18134.0,49.11,49.21,49.09,49.15,18134.0
2019-02-05 14:50:00,49.16,49.2,49.12,49.19,13751.0,49.16,49.2,49.12,49.19,13751.0
2019-02-05 15:00:00,49.19,49.21,49.1,49.14,15413.0,49.19,49.21,49.1,49.14,15413.0
2019-02-05 15:10:00,49.16,49.16,49.03,49.1,17187.0,49.16,49.16,49.03,49.1,17187.0
2019-02-05 15:20:00,49.07,49.19,49.04,49.17,24293.0,49.07,49.19,49.04,49.17,24293.0
2019-02-05 15:30:00,49.16,49.2,49.09,49.14,35295.0,49.16,49.2,49.09,49.14,35295.0
2019-02-05 15:40:00,49.16,49.23,49.15,49.19,51440.0,49.16,49.23,49.15,49.19,51440.0
2019-02-05 15:50:00,49.2,49.33,49.13,49.32,98512.0,49.2,49.33,49.13,49.32,98512.0
2019-02-06 09:30:00,49.6,50.14,49.6,50.13,47162.0,49.6,50.14,49.6,50.13,47162.0
2019-02-06 09:40:00,50.12,50.45,50.02,50.37,45852.0,50.12,50.45,50.02,50.37,45852.0
2019-02-06 09:50:00,50.35,50.45,50.25,50.34,16535.0,50.35,50.45,50.25,50.34,16535.0
2019-02-06 10:00:00,50.33,50.34,50.1,50.13,18507.0,50.33,50.34,50.1,50.13,18507.0
2019-02-06 10:10:00,50.08,50.12,49.83,49.94,18273.0,50.08,50.12,49.83,49.94,18273.0
2019-02-06 10:20:00,49.98,50.02,49.83,49.94,5396.0,49.98,50.02,49.83,49.94,5396.0
2019-02-06 10:30:00,49.92,49.97,49.81,49.87,21588.0,49.92,49.97,49.81,49.87,21588.0
2019-02-06 10:40:00,49.89,49.97,49.88,49.95,19057.0,49.89,49.97,49.88,49.95,19057.0
2019-02-06 10:50:00,49.93,49.99,49.86,49.94,30413.0,49.93,49.99,49.86,49.94,30413.0
2019-02-06 11:00:00,49.94,50.11,49.93,50.05,64305.0,49.94,50.11,49.93,50.05,64305.0
2019-02-06 11:10:00,50.02,50.13,49.96,50.05,26103.0,50.02,50.13,49.96,50.05,26103.0
2019-02-06 11:20:00,50.04,50.05,49.85,49.88,19127.0,50.04,50.05,49.85,49.88,19127.0
2019-02-06 11:30:00,49.91,50.11,49.91,50.07,20737.0,49.91,50.11,49.91,50.07,20737.0
2019-02-06 11:40:00,50.08,50.19,50.08,50.1,9888.0,50.08,50.19,50.08,50.1,9888.0
2019-02-06 11:50:00,50.1,50.18,50.03,50.11,12947.0,50.1,50.18,50.03,50.11,12947.0
2019-02-06 12:00:00,50.12,50.12,50.02,50.03,8700.0,50.12,50.12,50.02,50.03,8700.0
2019-02-06 12:10:00,50.03,50.05,49.97,50.0,13388.0,50.03,50.05,49.97,50.0,13388.0
2019-02-06 12:20:00,50.0,50.05,49.95,50.0,7260.0,50.0,50.05,49.95,50.0,7260.0
2019-02-06 12:30:00,49.98,50.02,49.98,50.02,4810.0,49.98,50.02,49.98,50.02,4810.0
2019-02-06 12:40:00,50.0,50.03,49.82,49.84,48404.0,50.0,50.03,49.82,49.84,48404.0
2019-02-06 12:50:00,49.85,49.87,49.69,49.7,17571.0,49.85,49.87,49.69,49.7,17571.0
2019-02-06 13:00:00,49.7,49.77,49.68,49.76,8505.0,49.7,49.77,49.68,49.76,8505.0
2019-02-06 13:10:00,49.76,49.87,49.76,49.77,18202.0,49.76,49.87,49.76,49.77,18202.0
2019-02-06 13:20:00,49.77,49.89,49.76,49.88,10895.0,49.77,49.89,49.76,49.88,10895.0
2019-02-06 13:30:00,49.88,49.9,49.87,49.9,10016.0,49.88,49.9,49.87,49.9,10016.0
2019-02-06 13:40:00,49.89,50.0,49.87,49.9,25059.0,49.89,50.0,49.87,49.9,25059.0
2019-02-06 13:50:00,49.9,49.91,49.74,49.76,18438.0,49.9,49.91,49.74,49.76,18438.0
2019-02-06 14:00:00,49.76,49.77,49.64,49.66,21761.0,49.76,49.77,49.64,49.66,21761.0
2019-02-06 14:10:00,49.65,49.7,49.63,49.68,14898.0,49.65,49.7,49.63,49.68,14898.0
2019-02-06 14:20:00,49.68,49.7,49.57,49.58,13945.0,49.68,49.7,49.57,49.58,13945.0
2019-02-06 14:30:00,49.58,49.58,49.38,49.38,23263.0,49.58,49.58,49.38,49.38,23263.0
2019-02-06 14:40:00,49.37,49.44,49.35,49.41,13748.0,49.37,49.44,49.35,49.41,13748.0
2019-02-06 14:50:00,49.42,49.43,49.37,49.41,15382.0,49.42,49.43,49.37,49.41,15382.0
2019-02-06 15:00:00,49.4,49.46,49.32,49.38,17348.0,49.4,49.46,49.32,49.38,17348.0
2019-02-06 15:10:00,49.38,49.41,49.23,49.23,24801.0,49.38,49.41,49.23,49.23,24801.0
2019-02-06 15:20:00,49.25,49.5,49.25,49.41,52100.0,49.25,49.5,49.25,49.41,52100.0
2019-02-06 15:30:00,49.4,49.4,49.16,49.19,38953.0,49.4,49.4,49.16,49.19,38953.0
2019-02-06 15:40:00,49.18,49.23,49.13,49.15,68183.0,49.18,49.23,49.13,49.15,68183.0
2019-02-06 15:50:00,49.15,49.15,48.86,48.88,192073.0,49.15,49.15,48.86,48.88,192073.0
2019-02-07 09:30:00,48.52,49.01,48.5,48.97,40748.0,48.52,49.01,48.5,48.97,40748.0
2019-02-07 09:40:00,48.95,49.29,48.89,49.22,25673.0,48.95,49.29,48.89,49.22,25673.0
2019-02-07 09:50:00,49.17,49.18,48.84,49.04,16372.0,49.17,49.18,48.84,49.04,16372.0
2019-02-07 10:00:00,49.05,49.05,48.88,48.93,17824.0,49.05,49.05,48.88,48.93,17824.0
2019-02-07 10:10:00,48.9,49.21,48.9,49.12,8913.0,48.9,49.21,48.9,49.12,8913.0
2019-02-07 10:20:00,49.12,49.33,49.07,49.33,9628.0,49.12,49.33,49.07,49.33,9628.0
2019-02-07 10:30:00,49.3,49.36,49.17,49.24,9597.0,49.3,49.36,49.17,49.24,9597.0
2019-02-07 10:40:00,49.25,49.35,49.09,49.09,11225.0,49.25,49.35,49.09,49.09,11225.0
2019-02-07 10:50:00,49.08,49.08,48.61,48.62,12328.0,49.08,49.08,48.61,48.62,12328.0
2019-02-07 11:00:00,48.63,48.68,48.5,48.53,17088.0,48.63,48.68,48.5,48.53,17088.0
2019-02-07 11:10:00,48.53,48.56,48.41,48.44,14950.0,48.53,48.56,48.41,48.44,14950.0
2019-02-07 11:20:00,48.41,48.46,48.17,48.17,21577.0,48.41,48.46,48.17,48.17,21577.0
2019-02-07 11:30:00,48.22,48.28,47.95,48.18,31070.0,48.22,48.28,47.95,48.18,31070.0
2019-02-07 11:40:00,48.13,48.19,47.97,47.97,13301.0,48.13,48.19,47.97,47.97,13301.0
2019-02-07 11:50:00,47.97,48.06,47.65,47.66,35111.0,47.97,48.06,47.65,47.66,35111.0
2019-02-07 12:00:00,47.66,47.82,47.54,47.8,38554.0,47.66,47.82,47.54,47.8,38554.0
2019-02-07 12:10:00,47.79,47.89,47.71,47.86,19616.0,47.79,47.89,47.71,47.86,19616.0
2019-02-07 12:20:00,47.88,47.97,47.87,47.89,14136.0,47.88,47.97,47.87,47.89,14136.0
2019-02-07 12:30:00,47.86,47.96,47.8,47.82,19160.0,47.86,47.96,47.8,47.82,19160.0
2019-02-07 12:40:00,47.84,47.84,47.65,47.71,19065.0,47.84,47.84,47.65,47.71,19065.0
2019-02-07 12:50:00,47.71,47.79,47.59,47.78,17580.0,47.71,47.79,47.59,47.78,17580.0
2019-02-07 13:00:00,47.8,47.99,47.77,47.94,15431.0,47.8,47.99,47.77,47.94,15431.0
2019-02-07 13:10:00,47.92,48.0,47.88,47.93,13585.0,47.92,48.0,47.88,47.93,13585.0
2019-02-07 13:20:00,47.94,48.0,47.89,47.94,13392.0,47.94,48.0,47.89,47.94,13392.0
2019-02-07 13:30:00,47.93,48.02,47.9,48.0,11874.0,47.93,48.02,47.9,48.0,11874.0
2019-02-07 13:40:00,47.97,48.11,47.95,48.05,13055.0,47.97,48.11,47.95,48.05,13055.0
2019-02-07 13:50:00,48.06,48.07,47.91,47.95,21728.0,48.06,48.07,47.91,47.95,21728.0
2019-02-07 14:00:00,47.95,48.01,47.87,47.89,11417.0,47.95,48.01,47.87,47.89,11417.0
2019-02-07 14:10:00,47.88,47.88,47.67,47.72,16014.0,47.88,47.88,47.67,47.72,16014.0
2019-02-07 14:20:00,47.72,48.01,47.7,47.94,21178.0,47.72,48.01,47.7,47.94,21178.0
2019-02-07 14:30:00,47.95,48.03,47.89,48.01,9002.0,47.95,48.03,47.89,48.01,9002.0
2019-02-07 14:40:00,48.0,48.08,47.99,48.03,10682.0,48.0,48.08,47.99,48.03,10682.0
2019-02-07 14:50:00,48.03,48.12,48.01,48.04,18233.0,48.03,48.12,48.01,48.04,18233.0
2019-02-07 15:00:00,48.02,48.16,48.0,48.0,18573.0,48.02,48.16,48.0,48.0,18573.0
2019-02-07 15:10:00,47.98,48.07,47.91,48.0,22761.0,47.98,48.07,47.91,48.0,22761.0
2019-02-07 15:20:00,48.02,48.08,48.0,48.02,16607.0,48.02,48.08,48.0,48.02,16607.0
2019-02-07 15:30:00,48.01,48.03,47.87,47.91,44068.0,48.01,48.03,47.87,47.91,44068.0
2019-02-07 15:40:00,47.91,48.12,47.9,47.98,52166.0,47.91,48.12,47.9,47.98,52166.0
2019-02-07 15:50:00,48.0,48.12,47.98,48.0,96282.0,48.0,48.12,47.98,48.0,96282.0
2019-02-08 09:30:00,47.62,48.21,47.5,47.91,85138.0,47.62,48.21,47.5,47.91,85138.0
2019-02-08 09:40:00,47.91,47.91,47.54,47.6,8780.0,47.91,47.91,47.54,47.6,8780.0
2019-02-08 09:50:00,47.68,47.68,47.53,47.62,5950.0,47.68,47.68,47.53,47.62,5950.0
2019-02-08 10:00:00,47.6,47.71,47.51,47.67,9994.0,47.6,47.71,47.51,47.67,9994.0
2019-02-08 10:10:00,47.69,47.7,47.51,47.52,16777.0,47.69,47.7,47.51,47.52,16777.0
2019-02-08 10:20:00,47.55,47.56,47.39,47.43,12508.0,47.55,47.56,47.39,47.43,12508.0
2019-02-08 10:30:00,47.42,47.54,47.36,47.51,41187.0,47.42,47.54,47.36,47.51,41187.0
2019-02-08 10:40:00,47.5,47.55,47.34,47.36,13424.0,47.5,47.55,47.34,47.36,13424.0
2019-02-08 10:50:00,47.39,47.39,47.16,47.3,20234.0,47.39,47.39,47.16,47.3,20234.0
2019-02-08 11:00:00,47.3,47.36,47.19,47.34,19024.0,47.3,47.36,47.19,47.34,19024.0
2019-02-08 11:10:00,47.32,47.4,47.23,47.28,12498.0,47.32,47.4,47.23,47.28,12498.0
2019-02-08 11:20:00,47.27,47.36,47.24,47.33,12075.0,47.27,47.36,47.24,47.33,12075.0
2019-02-08 11:30:00,47.34,47.41,47.28,47.33,8188.0,47.34,47.41,47.28,47.33,8188.0
2019-02-08 11:40:00,47.35,47.45,47.2,47.26,17304.0,47.35,47.45,47.2,47.26,17304.0
2019-02-08 11:50:00,47.26,47.48,47.19,47.44,7591.0,47.26,47.48,47.19,47.44,7591.0
2019-02-08 12:00:00,47.47,47.49,47.4,47.4,9712.0,47.47,47.49,47.4,47.4,9712.0
2019-02-08 12:10:00,47.4,47.55,47.35,47.54,11221.0,47.4,47.55,47.35,47.54,11221.0
2019-02-08 12:20:00,47.54,47.68,47.5,47.55,15778.0,47.54,47.68,47.5,47.55,15778.0
2019-02-08 12:30:00,47.58,47.83,47.58,47.79,36987.0,47.58,47.83,47.58,47.79,36987.0
2019-02-08 12:40:00,47.81,47.86,47.6,47.6,15778.0,47.81,47.86,47.6,47.6,15778.0
2019-02-08 12:50:00,47.58,47.66,47.55,47.61,7264.0,47.58,47.66,47.55,47.61,7264.0
2019-02-08 13:00:00,47.61,47.68,47.59,47.65,15016.0,47.61,47.68,47.59,47.65,15016.0
2019-02-08 13:10:00,47.66,47.75,47.64,47.67,17604.0,47.66,47.75,47.64,47.67,17604.0
2019-02-08 13:20:00,47.7,47.93,47.7,47.79,38929.0,47.7,47.93,47.7,47.79,38929.0
2019-02-08 13:30:00,47.8,47.9,47.78,47.84,19103.0,47.8,47.9,47.78,47.84,19103.0
2019-02-08 13:40:00,47.86,48.04,47.85,47.89,42115.0,47.86,48.04,47.85,47.89,42115.0
2019-02-08 13:50:00,47.88,48.06,47.88,48.03,29043.0,47.88,48.06,47.88,48.03,29043.0
2019-02-08 14:00:00,48.04,48.09,47.99,48.08,25022.0,48.04,48.09,47.99,48.08,25022.0
2019-02-08 14:10:00,48.07,48.27,48.07,48.25,22435.0,48.07,48.27,48.07,48.25,22435.0
2019-02-08 14:20:00,48.26,48.41,48.26,48.41,15595.0,48.26,48.41,48.26,48.41,15595.0
2019-02-08 14:30:00,48.42,48.42,48.02,48.11,42289.0,48.42,48.42,48.02,48.11,42289.0
2019-02-08 14:40:00,48.09,48.2,48.04,48.13,28601.0,48.09,48.2,48.04,48.13,28601.0
2019-02-08 14:50:00,48.14,48.17,47.99,47.99,29756.0,48.14,48.17,47.99,47.99,29756.0
2019-02-08 15:00:00,47.98,48.08,47.95,48.06,29564.0,47.98,48.08,47.95,48.06,29564.0
2019-02-08 15:10:00,48.04,48.05,47.86,47.94,40496.0,48.04,48.05,47.86,47.94,40496.0
2019-02-08 15:20:00,47.95,47.98,47.86,47.89,43951.0,47.95,47.98,47.86,47.89,43951.0
2019-02-08 15:30:00,47.9,47.93,47.81,47.9,46991.0,47.9,47.93,47.81,47.9,46991.0
2019-02-08 15:40:00,47.9,47.96,47.79,47.91,52100.0,47.9,47.96,47.79,47.91,52100.0
2019-02-08 15:50:00,47.91,48.14,47.9,48.09,134667.0,47.91,48.14,47.9,48.09,134667.0
2019-02-11 09:30:00,48.14,49.09,48.14,48.86,110741.0,48.14,49.09,48.14,48.86,110741.0
2019-02-11 09:40:00,48.91,49.08,48.63,48.63,19952.0,48.91,49.08,48.63,48.63,19952.0
2019-02-11 09:50:00,48.66,48.84,48.52,48.64,26608.0,48.66,48.84,48.52,48.64,26608.0
2019-02-11 10:00:00,48.59,48.84,48.59,48.78,15064.0,48.59,48.84,48.59,48.78,15064.0
2019-02-11 10:10:00,48.79,49.02,48.78,49.02,18382.0,48.79,49.02,48.78,49.02,18382.0
2019-02-11 10:20:00,49.01,49.23,48.86,49.07,40866.0,49.01,49.23,48.86,49.07,40866.0
2019-02-11 10:30:00,49.05,49.28,49.03,49.25,24342.0,49.05,49.28,49.03,49.25,24342.0
2019-02-11 10:40:00,49.25,49.5,49.25,49.45,40571.0,49.25,49.5,49.25,49.45,40571.0
2019-02-11 10:50:00,49.44,49.49,49.35,49.43,17230.0,49.44,49.49,49.35,49.43,17230.0
2019-02-11 11:00:00,49.48,49.77,49.43,49.46,44990.0,49.48,49.77,49.43,49.46,44990.0
2019-02-11 11:10:00,49.48,49.69,49.47,49.66,14543.0,49.48,49.69,49.47,49.66,14543.0
2019-02-11 11:20:00,49.69,49.83,49.63,49.81,19830.0,49.69,49.83,49.63,49.81,19830.0
2019-02-11 11:30:00,49.78,49.84,49.71,49.79,24696.0,49.78,49.84,49.71,49.79,24696.0
2019-02-11 11:40:00,49.79,49.79,49.6,49.76,18722.0,49.79,49.79,49.6,49.76,18722.0
2019-02-11 11:50:00,49.74,49.79,49.63,49.75,13763.0,49.74,49.79,49.63,49.75,13763.0
2019-02-11 12:00:00,49.71,49.95,49.71,49.89,25190.0,49.71,49.95,49.71,49.89,25190.0
2019-02-11 12:10:00,49.88,49.94,49.81,49.81,19102.0,49.88,49.94,49.81,49.81,19102.0
2019-02-11 12:20:00,49.82,49.94,49.8,49.9,11614.0,49.82,49.94,49.8,49.9,11614.0
2019-02-11 12:30:00,49.9,49.91,49.74,49.75,20713.0,49.9,49.91,49.74,49.75,20713.0
2019-02-11 12:40:00,49.75,49.83,49.68,49.68,17671.0,49.75,49.83,49.68,49.68,17671.0
2019-02-11 12:50:00,49.69,49.81,49.69,49.71,25024.0,49.69,49.81,49.69,49.71,25024.0
2019-02-11 13:00:00,49.71,49.78,49.63,49.76,12898.0,49.71,49.78,49.63,49.76,12898.0
2019-02-11 13:10:00,49.75,49.75,49.5,49.61,17973.0,49.75,49.75,49.5,49.61,17973.0
2019-02-11 13:20:00,49.6,49.62,49.56,49.57,9423.0,49.6,49.62,49.56,49.57,9423.0
2019-02-11 13:30:00,49.56,49.56,49.44,49.48,16855.0,49.56,49.56,49.44,49.48,16855.0
2019-02-11 13:40:00,49.48,49.49,49.2,49.28,23401.0,49.48,49.49,49.2,49.28,23401.0
2019-02-11 13:50:00,49.25,49.38,49.18,49.38,9640.0,49.25,49.38,49.18,49.38,9640.0
2019-02-11 14:00:00,49.38,49.47,49.37,49.44,13820.0,49.38,49.47,49.37,49.44,13820.0
2019-02-11 14:10:00,49.44,49.59,49.4,49.4,17967.0,49.44,49.59,49.4,49.4,17967.0
2019-02-11 14:20:00,49.39,49.44,49.39,49.44,14032.0,49.39,49.44,49.39,49.44,14032.0
2019-02-11 14:30:00,49.46,49.46,49.38,49.39,13088.0,49.46,49.46,49.38,49.39,13088.0
2019-02-11 14:40:00,49.37,49.52,49.26,49.27,16844.0,49.37,49.52,49.26,49.27,16844.0
2019-02-11 14:50:00,49.27,49.47,49.27,49.46,10222.0,49.27,49.47,49.27,49.46,10222.0
2019-02-11 15:00:00,49.47,49.58,49.46,49.55,13528.0,49.47,49.58,49.46,49.55,13528.0
2019-02-11 15:10:00,49.53,49.59,49.51,49.56,14781.0,49.53,49.59,49.51,49.56,14781.0
2019-02-11 15:20:00,49.56,49.68,49.55,49.67,16434.0,49.56,49.68,49.55,49.67,16434.0
2019-02-11 15:30:00,49.67,49.69,49.53,49.6,24240.0,49.67,49.69,49.53,49.6,24240.0
2019-02-11 15:40:00,49.59,49.73,49.56,49.64,36833.0,49.59,49.73,49.56,49.64,36833.0
2019-02-11 15:50:00,49.64,49.76,49.61,49.72,94622.0,49.64,49.76,49.61,49.72,94622.0
2019-02-12 09:30:00,50.42,50.53,50.04,50.15,82842.0,50.42,50.53,50.04,50.15,82842.0
2019-02-12 09:40:00,50.17,50.88,50.15,50.66,70587.0,50.17,50.88,50.15,50.66,70587.0
2019-02-12 09:50:00,50.65,50.75,50.55,50.56,20005.0,50.65,50.75,50.55,50.56,20005.0
2019-02-12 10:00:00,50.59,50.83,50.51,50.71,16685.0,50.59,50.83,50.51,50.71,16685.0
2019-02-12 10:10:00,50.73,50.8,50.56,50.65,23731.0,50.73,50.8,50.56,50.65,23731.0
2019-02-12 10:20:00,50.65,50.7,50.46,50.56,26243.0,50.65,50.7,50.46,50.56,26243.0
2019-02-12 10:30:00,50.56,50.65,50.51,50.65,13653.0,50.56,50.65,50.51,50.65,13653.0
2019-02-12 10:40:00,50.63,50.68,50.39,50.55,26341.0,50.63,50.68,50.39,50.55,26341.0
2019-02-12 10:50:00,50.52,50.8,50.48,50.78,29598.0,50.52,50.8,50.48,50.78,29598.0
2019-02-12 11:00:00,50.8,50.81,50.7,50.76,10861.0,50.8,50.81,50.7,50.76,10861.0
2019-02-12 11:10:00,50.8,50.85,50.73,50.79,14755.0,50.8,50.85,50.73,50.79,14755.0
2019-02-12 11:20:00,50.79,50.87,50.73,50.81,19751.0,50.79,50.87,50.73,50.81,19751.0
2019-02-12 11:30:00,50.81,50.87,50.77,50.78,27057.0,50.81,50.87,50.77,50.78,27057.0
2019-02-12 11:40:00,50.75,50.75,50.6,50.71,16417.0,50.75,50.75,50.6,50.71,16417.0
2019-02-12 11:50:00,50.71,50.79,50.68,50.78,9959.0,50.71,50.79,50.68,50.78,9959.0
2019-02-12 12:00:00,50.78,50.82,50.69,50.7,9679.0,50.78,50.82,50.69,50.7,9679.0
2019-02-12 12:10:00,50.7,50.71,50.6,50.6,12077.0,50.7,50.71,50.6,50.6,12077.0
2019-02-12 12:20:00,50.61,50.71,50.61,50.69,8544.0,50.61,50.71,50.61,50.69,8544.0
2019-02-12 12:30:00,50.71,50.75,50.65,50.67,6036.0,50.71,50.75,50.65,50.67,6036.0
2019-02-12 12:40:00,50.68,50.69,50.6,50.61,5192.0,50.68,50.69,50.6,50.61,5192.0
2019-02-12 12:50:00,50.63,50.67,50.6,50.65,11349.0,50.63,50.67,50.6,50.65,11349.0
2019-02-12 13:00:00,50.66,50.7,50.4,50.46,12793.0,50.66,50.7,50.4,50.46,12793.0
2019-02-12 13:10:00,50.47,50.49,50.34,50.42,9875.0,50.47,50.49,50.34,50.42,9875.0
2019-02-12 13:20:00,50.41,50.5,50.4,50.4,18721.0,50.41,50.5,50.4,50.4,18721.0
2019-02-12 13:30:00,50.41,50.43,50.31,50.31,9434.0,50.41,50.43,50.31,50.31,9434.0
2019-02-12 13:40:00,50.32,50.36,50.18,50.18,8399.0,50.32,50.36,50.18,50.18,8399.0
2019-02-12 13:50:00,50.21,50.31,50.21,50.3,9667.0,50.21,50.31,50.21,50.3,9667.0
2019-02-12 14:00:00,50.29,50.37,50.28,50.37,8689.0,50.29,50.37,50.28,50.37,8689.0
2019-02-12 14:10:00,50.38,50.43,50.33,50.33,8266.0,50.38,50.43,50.33,50.33,8266.0
2019-02-12 14:20:00,50.36,50.39,50.24,50.25,10291.0,50.36,50.39,50.24,50.25,10291.0
2019-02-12 14:30:00,50.25,50.28,50.23,50.27,10402.0,50.25,50.28,50.23,50.27,10402.0
2019-02-12 14:40:00,50.28,50.35,50.23,50.35,9989.0,50.28,50.35,50.23,50.35,9989.0
2019-02-12 14:50:00,50.35,50.35,50.22,50.22,12659.0,50.35,50.35,50.22,50.22,12659.0
2019-02-12 15:00:00,50.22,50.22,50.08,50.1,20604.0,50.22,50.22,50.08,50.1,20604.0
2019-02-12 15:10:00,50.1,50.24,50.1,50.18,13919.0,50.1,50.24,50.1,50.18,13919.0
2019-02-12 15:20:00,50.18,50.32,50.13,50.28,16836.0,50.18,50.32,50.13,50.28,16836.0
2019-02-12 15:30:00,50.28,50.41,50.21,50.22,29160.0,50.28,50.41,50.21,50.22,29160.0
2019-02-12 15:40:00,50.22,50.26,50.07,50.08,32018.0,50.22,50.26,50.07,50.08,32018.0
2019-02-12 15:50:00,50.09,50.29,50.08,50.26,68658.0,50.09,50.29,50.08,50.26,68658.0
2019-02-13 09:30:00,50.52,50.8,50.15,50.33,55045.0,50.52,50.8,50.15,50.33,55045.0
2019-02-13 09:40:00,50.34,50.46,50.1,50.35,15695.0,50.34,50.46,50.1,50.35,15695.0
2019-02-13 09:50:00,50.41,50.46,50.32,50.42,5625.0,50.41,50.46,50.32,50.42,5625.0
2019-02-13 10:00:00,50.41,50.46,50.1,50.15,15675.0,50.41,50.46,50.1,50.15,15675.0
2019-02-13 10:10:00,50.13,50.24,50.1,50.2,13172.0,50.13,50.24,50.1,50.2,13172.0
2019-02-13 10:20:00,50.25,50.27,50.12,50.26,11721.0,50.25,50.27,50.12,50.26,11721.0
2019-02-13 10:30:00,50.28,50.41,50.26,50.31,11500.0,50.28,50.41,50.26,50.31,11500.0
2019-02-13 10:40:00,50.25,50.34,50.24,50.32,7259.0,50.25,50.34,50.24,50.32,7259.0
2019-02-13 10:50:00,50.33,50.39,50.24,50.26,5095.0,50.33,50.39,50.24,50.26,5095.0
2019-02-13 11:00:00,50.27,50.53,50.26,50.45,6099.0,50.27,50.53,50.26,50.45,6099.0
2019-02-13 11:10:00,50.45,50.52,50.3,50.32,11991.0,50.45,50.52,50.3,50.32,11991.0
2019-02-13 11:20:00,50.33,50.36,50.27,50.33,9000.0,50.33,50.36,50.27,50.33,9000.0
2019-02-13 11:30:00,50.32,50.4,50.25,50.4,8183.0,50.32,50.4,50.25,50.4,8183.0
2019-02-13 11:40:00,50.4,50.46,50.36,50.45,13237.0,50.4,50.46,50.36,50.45,13237.0
2019-02-13 11:50:00,50.45,50.61,50.45,50.56,15282.0,50.45,50.61,50.45,50.56,15282.0
2019-02-13 12:00:00,50.59,50.73,50.49,50.5,14180.0,50.59,50.73,50.49,50.5,14180.0
2019-02-13 12:10:00,50.5,50.5,50.29,50.3,7693.0,50.5,50.5,50.29,50.3,7693.0
2019-02-13 12:20:00,50.32,50.42,50.32,50.4,8078.0,50.32,50.42,50.32,50.4,8078.0
2019-02-13 12:30:00,50.42,50.46,50.38,50.45,4000.0,50.42,50.46,50.38,50.45,4000.0
2019-02-13 12:40:00,50.44,50.56,50.44,50.51,7808.0,50.44,50.56,50.44,50.51,7808.0
2019-02-13 12:50:00,50.51,50.53,50.43,50.44,4900.0,50.51,50.53,50.43,50.44,4900.0
2019-02-13 13:00:00,50.46,50.51,50.43,50.51,5154.0,50.46,50.51,50.43,50.51,5154.0
2019-02-13 13:10:00,50.53,50.63,50.5,50.58,11775.0,50.53,50.63,50.5,50.58,11775.0
2019-02-13 13:20:00,50.55,50.59,50.51,50.53,9580.0,50.55,50.59,50.51,50.53,9580.0
2019-02-13 13:30:00,50.53,50.7,50.53,50.66,4200.0,50.53,50.7,50.53,50.66,4200.0
2019-02-13 13:40:00,50.66,50.66,50.53,50.62,12974.0,50.66,50.66,50.53,50.62,12974.0
2019-02-13 13:50:00,50.62,50.64,50.61,50.62,5058.0,50.62,50.64,50.61,50.62,5058.0
2019-02-13 14:00:00,50.63,50.64,50.52,50.54,8100.0,50.63,50.64,50.52,50.54,8100.0
2019-02-13 14:10:00,50.55,50.62,50.5,50.61,4014.0,50.55,50.62,50.5,50.61,4014.0
2019-02-13 14:20:00,50.61,50.65,50.59,50.64,3800.0,50.61,50.65,50.59,50.64,3800.0
2019-02-13 14:30:00,50.64,50.8,50.63,50.69,22075.0,50.64,50.8,50.63,50.69,22075.0
2019-02-13 14:40:00,50.68,50.8,50.65,50.78,12923.0,50.68,50.8,50.65,50.78,12923.0
2019-02-13 14:50:00,50.77,50.82,50.74,50.81,11975.0,50.77,50.82,50.74,50.81,11975.0
2019-02-13 15:00:00,50.82,50.89,50.79,50.87,11649.0,50.82,50.89,50.79,50.87,11649.0
2019-02-13 15:10:00,50.88,50.97,50.83,50.88,24778.0,50.88,50.97,50.83,50.88,24778.0
2019-02-13 15:20:00,50.88,50.96,50.76,50.94,29615.0,50.88,50.96,50.76,50.94,29615.0
2019-02-13 15:30:00,50.95,50.96,50.76,50.82,24696.0,50.95,50.96,50.76,50.82,24696.0
2019-02-13 15:40:00,50.82,50.83,50.67,50.77,30621.0,50.82,50.83,50.67,50.77,30621.0
2019-02-13 15:50:00,50.75,50.77,50.57,50.64,79880.0,50.75,50.77,50.57,50.64,79880.0
2019-02-14 09:30:00,50.43,50.75,50.42,50.63,17418.0,50.43,50.75,50.42,50.63,17418.0
2019-02-14 09:40:00,50.66,50.9,50.57,50.88,26452.0,50.66,50.9,50.57,50.88,26452.0
2019-02-14 09:50:00,50.76,51.06,50.76,50.95,22392.0,50.76,51.06,50.76,50.95,22392.0
2019-02-14 10:00:00,50.92,51.09,50.85,50.99,17314.0,50.92,51.09,50.85,50.99,17314.0
2019-02-14 10:10:00,50.94,51.15,50.91,51.11,9881.0,50.94,51.15,50.91,51.11,9881.0
2019-02-14 10:20:00,51.1,51.23,51.1,51.22,13635.0,51.1,51.23,51.1,51.22,13635.0
2019-02-14 10:30:00,51.23,51.63,51.08,51.14,53863.0,51.23,51.63,51.08,51.14,53863.0
2019-02-14 10:40:00,51.2,51.51,51.12,51.44,45012.0,51.2,51.51,51.12,51.44,45012.0
2019-02-14 10:50:00,51.45,51.47,51.08,51.09,28739.0,51.45,51.47,51.08,51.09,28739.0
2019-02-14 11:00:00,51.08,51.16,50.9,51.08,10310.0,51.08,51.16,50.9,51.08,10310.0
2019-02-14 11:10:00,51.08,51.11,50.93,51.02,8295.0,51.08,51.11,50.93,51.02,8295.0
2019-02-14 11:20:00,51.03,51.07,50.89,51.03,12198.0,51.03,51.07,50.89,51.03,12198.0
2019-02-14 11:30:00,51.05,51.07,50.94,50.98,8532.0,51.05,51.07,50.94,50.98,8532.0
2019-02-14 11:40:00,50.97,51.11,50.96,51.07,7040.0,50.97,51.11,50.96,51.07,7040.0
2019-02-14 11:50:00,51.03,51.09,50.94,50.94,18894.0,51.03,51.09,50.94,50.94,18894.0
2019-02-14 12:00:00,50.92,50.92,50.8,50.86,14032.0,50.92,50.92,50.8,50.86,14032.0
2019-02-14 12:10:00,50.84,51.11,50.84,51.08,11953.0,50.84,51.11,50.84,51.08,11953.0
2019-02-14 12:20:00,51.08,51.14,51.04,51.13,8258.0,51.08,51.14,51.04,51.13,8258.0
2019-02-14 12:30:00,51.17,51.19,51.12,51.14,6762.0,51.17,51.19,51.12,51.14,6762.0
2019-02-14 12:40:00,51.17,51.27,51.13,51.17,9752.0,51.17,51.27,51.13,51.17,9752.0
2019-02-14 12:50:00,51.2,51.31,51.17,51.3,12840.0,51.2,51.31,51.17,51.3,12840.0
2019-02-14 13:00:00,51.32,51.39,51.28,51.35,8336.0,51.32,51.39,51.28,51.35,8336.0
2019-02-14 13:10:00,51.38,51.39,51.3,51.37,8476.0,51.38,51.39,51.3,51.37,8476.0
2019-02-14 13:20:00,51.38,51.42,51.34,51.37,8198.0,51.38,51.42,51.34,51.37,8198.0
2019-02-14 13:30:00,51.39,51.39,51.27,51.35,5168.0,51.39,51.39,51.27,51.35,5168.0
2019-02-14 13:40:00,51.33,51.34,51.28,51.33,5672.0,51.33,51.34,51.28,51.33,5672.0
2019-02-14 13:50:00,51.33,51.42,51.3,51.38,8582.0,51.33,51.42,51.3,51.38,8582.0
2019-02-14 14:00:00,51.38,51.45,51.34,51.4,21792.0,51.38,51.45,51.34,51.4,21792.0
2019-02-14 14:10:00,51.39,51.4,51.33,51.35,10748.0,51.39,51.4,51.33,51.35,10748.0
2019-02-14 14:20:00,51.33,51.46,51.33,51.37,11418.0,51.33,51.46,51.33,51.37,11418.0
2019-02-14 14:30:00,51.37,51.43,51.35,51.4,15437.0,51.37,51.43,51.35,51.4,15437.0
2019-02-14 14:40:00,51.4,51.43,51.32,51.32,16627.0,51.4,51.43,51.32,51.32,16627.0
2019-02-14 14:50:00,51.29,51.34,51.21,51.24,12935.0,51.29,51.34,51.21,51.24,12935.0
2019-02-14 15:00:00,51.26,51.34,51.16,51.19,14856.0,51.26,51.34,51.16,51.19,14856.0
2019-02-14 15:10:00,51.18,51.23,51.1,51.22,14986.0,51.18,51.23,51.1,51.22,14986.0
2019-02-14 15:20:00,51.22,51.26,51.15,51.15,14837.0,51.22,51.26,51.15,51.15,14837.0
2019-02-14 15:30:00,51.16,51.22,51.11,51.17,25922.0,51.16,51.22,51.11,51.17,25922.0
2019-02-14 15:40:00,51.15,51.15,51.02,51.03,23795.0,51.15,51.15,51.02,51.03,23795.0
2019-02-14 15:50:00,51.01,51.03,50.96,51.03,52739.0,51.01,51.03,50.96,51.03,52739.0
2019-02-15 09:30:00,50.73,51.21,49.41,49.41,187656.0,50.73,51.21,49.41,49.41,187656.0
2019-02-15 09:40:00,49.48,49.99,49.32,49.86,108041.0,49.48,49.99,49.32,49.86,108041.0
2019-02-15 09:50:00,49.85,50.0,49.73,49.76,59822.0,49.85,50.0,49.73,49.76,59822.0
2019-02-15 10:00:00,49.79,49.79,49.51,49.52,62373.0,49.79,49.79,49.51,49.52,62373.0
2019-02-15 10:10:00,49.53,49.58,49.21,49.31,130489.0,49.53,49.58,49.21,49.31,130489.0
2019-02-15 10:20:00,49.32,49.33,49.11,49.14,114341.0,49.32,49.33,49.11,49.14,114341.0
2019-02-15 10:30:00,49.14,49.16,49.01,49.04,69292.0,49.14,49.16,49.01,49.04,69292.0
2019-02-15 10:40:00,49.03,49.14,48.97,49.06,39608.0,49.03,49.14,48.97,49.06,39608.0
2019-02-15 10:50:00,49.08,49.09,48.76,48.9,98319.0,49.08,49.09,48.76,48.9,98319.0
2019-02-15 11:00:00,48.94,49.08,48.92,49.01,59200.0,48.94,49.08,48.92,49.01,59200.0
2019-02-15 11:10:00,49.0,49.19,48.94,49.15,54518.0,49.0,49.19,48.94,49.15,54518.0
2019-02-15 11:20:00,49.13,49.19,48.99,49.1,21902.0,49.13,49.19,48.99,49.1,21902.0
2019-02-15 11:30:00,49.11,49.23,49.05,49.23,17830.0,49.11,49.23,49.05,49.23,17830.0
2019-02-15 11:40:00,49.24,49.3,49.17,49.25,46672.0,49.24,49.3,49.17,49.25,46672.0
2019-02-15 11:50:00,49.27,49.3,49.21,49.21,70931.0,49.27,49.3,49.21,49.21,70931.0
2019-02-15 12:00:00,49.22,49.26,49.19,49.2,23114.0,49.22,49.26,49.19,49.2,23114.0
2019-02-15 12:10:00,49.21,49.25,49.15,49.16,20828.0,49.21,49.25,49.15,49.16,20828.0
2019-02-15 12:20:00,49.18,49.25,49.1,49.11,23934.0,49.18,49.25,49.1,49.11,23934.0
2019-02-15 12:30:00,49.12,49.12,49.04,49.04,16957.0,49.12,49.12,49.04,49.04,16957.0
2019-02-15 12:40:00,49.06,49.16,49.06,49.16,29116.0,49.06,49.16,49.06,49.16,29116.0
2019-02-15 12:50:00,49.17,49.19,49.11,49.17,11575.0,49.17,49.19,49.11,49.17,11575.0
2019-02-15 13:00:00,49.16,49.24,49.16,49.23,10984.0,49.16,49.24,49.16,49.23,10984.0
2019-02-15 13:10:00,49.22,49.69,49.22,49.65,39659.0,49.22,49.69,49.22,49.65,39659.0
2019-02-15 13:20:00,49.68,49.77,49.43,49.44,37188.0,49.68,49.77,49.43,49.44,37188.0
2019-02-15 13:30:00,49.44,49.49,49.37,49.41,53128.0,49.44,49.49,49.37,49.41,53128.0
2019-02-15 13:40:00,49.43,49.44,49.27,49.3,28419.0,49.43,49.44,49.27,49.3,28419.0
2019-02-15 13:50:00,49.27,49.32,49.1,49.1,18500.0,49.27,49.32,49.1,49.1,18500.0
2019-02-15 14:00:00,49.11,49.14,49.06,49.14,15511.0,49.11,49.14,49.06,49.14,15511.0
2019-02-15 14:10:00,49.14,49.18,48.99,49.06,23029.0,49.14,49.18,48.99,49.06,23029.0
2019-02-15 14:20:00,49.05,49.26,49.05,49.26,27190.0,49.05,49.26,49.05,49.26,27190.0
2019-02-15 14:30:00,49.28,49.32,49.24,49.24,10496.0,49.28,49.32,49.24,49.24,10496.0
2019-02-15 14:40:00,49.24,49.27,49.15,49.17,59515.0,49.24,49.27,49.15,49.17,59515.0
2019-02-15 14:50:00,49.19,49.21,49.05,49.07,13140.0,49.19,49.21,49.05,49.07,13140.0
2019-02-15 15:00:00,49.07,49.21,49.03,49.17,25491.0,49.07,49.21,49.03,49.17,25491.0
2019-02-15 15:10:00,49.17,49.17,49.11,49.16,10910.0,49.17,49.17,49.11,49.16,10910.0
2019-02-15 15:20:00,49.16,49.2,49.12,49.16,27983.0,49.16,49.2,49.12,49.16,27983.0
2019-02-15 15:30:00,49.16,49.22,49.12,49.22,35149.0,49.16,49.22,49.12,49.22,35149.0
2019-02-15 15:40:00,49.21,49.25,49.19,49.24,57629.0,49.21,49.25,49.19,49.24,57629.0
2019-02-15 15:50:00,49.24,49.32,49.12,49.18,194750.0,49.24,49.32,49.12,49.18,194750.0
2019-02-19 09:30:00,49.23,49.62,49.11,49.55,61570.0,49.23,49.62,49.11,49.55,61570.0
2019-02-19 09:40:00,49.54,49.95,49.53,49.92,55278.0,49.54,49.95,49.53,49.92,55278.0
2019-02-19 09:50:00,49.88,50.14,49.88,50.04,57124.0,49.88,50.14,49.88,50.04,57124.0
2019-02-19 10:00:00,50.02,50.24,49.98,50.24,60145.0,50.02,50.24,49.98,50.24,60145.0
2019-02-19 10:10:00,50.25,50.35,50.18,50.32,38207.0,50.25,50.35,50.18,50.32,38207.0
2019-02-19 10:20:00,50.32,50.37,50.25,50.36,28148.0,50.32,50.37,50.25,50.36,28148.0
2019-02-19 10:30:00,50.36,50.66,50.33,50.64,52568.0,50.36,50.66,50.33,50.64,52568.0
2019-02-19 10:40:00,50.64,51.06,50.62,50.86,84210.0,50.64,51.06,50.62,50.86,84210.0
2019-02-19 10:50:00,50.87,51.07,50.82,50.86,41445.0,50.87,51.07,50.82,50.86,41445.0
2019-02-19 11:00:00,50.87,51.14,50.75,50.84,97707.0,50.87,51.14,50.75,50.84,97707.0
2019-02-19 11:10:00,50.86,51.1,50.82,51.09,53612.0,50.86,51.1,50.82,51.09,53612.0
2019-02-19 11:20:00,51.07,51.2,51.0,51.04,46252.0,51.07,51.2,51.0,51.04,46252.0
2019-02-19 11:30:00,51.04,51.18,50.97,51.17,31534.0,51.04,51.18,50.97,51.17,31534.0
2019-02-19 11:40:00,51.19,51.32,51.15,51.23,40067.0,51.19,51.32,51.15,51.23,40067.0
2019-02-19 11:50:00,51.23,51.34,51.16,51.32,15154.0,51.23,51.34,51.16,51.32,15154.0
2019-02-19 12:00:00,51.34,51.49,51.24,51.43,106573.0,51.34,51.49,51.24,51.43,106573.0
2019-02-19 12:10:00,51.44,51.62,51.37,51.44,48585.0,51.44,51.62,51.37,51.44,48585.0
2019-02-19 12:20:00,51.46,51.5,51.41,51.47,14443.0,51.46,51.5,51.41,51.47,14443.0
2019-02-19 12:30:00,51.48,51.56,51.38,51.53,13051.0,51.48,51.56,51.38,51.53,13051.0
2019-02-19 12:40:00,51.51,51.85,51.51,51.76,65197.0,51.51,51.85,51.51,51.76,65197.0
2019-02-19 12:50:00,51.77,52.03,51.76,51.86,61666.0,51.77,52.03,51.76,51.86,61666.0
2019-02-19 13:00:00,51.85,52.0,51.81,51.97,35967.0,51.85,52.0,51.81,51.97,35967.0
2019-02-19 13:10:00,51.96,52.06,51.85,51.91,52656.0,51.96,52.06,51.85,51.91,52656.0
2019-02-19 13:20:00,51.89,52.24,51.84,52.1,38570.0,51.89,52.24,51.84,52.1,38570.0
2019-02-19 13:30:00,52.11,52.22,51.94,52.05,62960.0,52.11,52.22,51.94,52.05,62960.0
2019-02-19 13:40:00,52.05,52.05,51.86,51.87,27113.0,52.05,52.05,51.86,51.87,27113.0
2019-02-19 13:50:00,51.88,51.94,51.82,51.88,18438.0,51.88,51.94,51.82,51.88,18438.0
2019-02-19 14:00:00,51.88,51.91,51.8,51.89,17188.0,51.88,51.91,51.8,51.89,17188.0
2019-02-19 14:10:00,51.88,52.05,51.87,52.01,75444.0,51.88,52.05,51.87,52.01,75444.0
2019-02-19 14:20:00,52.02,52.1,51.96,51.96,24186.0,52.02,52.1,51.96,51.96,24186.0
2019-02-19 14:30:00,51.99,52.04,51.89,52.01,20876.0,51.99,52.04,51.89,52.01,20876.0
2019-02-19 14:40:00,52.01,52.18,52.0,52.11,33528.0,52.01,52.18,52.0,52.11,33528.0
2019-02-19 14:50:00,52.11,52.11,51.96,51.96,43046.0,52.11,52.11,51.96,51.96,43046.0
2019-02-19 15:00:00,51.97,52.04,51.94,52.0,23642.0,51.97,52.04,51.94,52.0,23642.0
2019-02-19 15:10:00,52.0,52.02,51.94,52.0,39892.0,52.0,52.02,51.94,52.0,39892.0
2019-02-19 15:20:00,52.0,52.01,51.77,51.77,77121.0,52.0,52.01,51.77,51.77,77121.0
2019-02-19 15:30:00,51.76,51.97,51.76,51.94,89059.0,51.76,51.97,51.76,51.94,89059.0
2019-02-19 15:40:00,51.94,52.02,51.93,51.94,179244.0,51.94,52.02,51.93,51.94,179244.0
2019-02-19 15:50:00,51.94,52.1,51.87,52.07,171327.0,51.94,52.1,51.87,52.07,171327.0
2019-02-20 09:30:00,52.17,52.61,51.96,52.41,53728.0,52.17,52.61,51.96,52.41,53728.0
2019-02-20 09:40:00,52.43,52.55,52.16,52.22,58964.0,52.43,52.55,52.16,52.22,58964.0
2019-02-20 09:50:00,52.22,52.37,51.98,52.25,32181.0,52.22,52.37,51.98,52.25,32181.0
2019-02-20 10:00:00,52.27,52.35,52.18,52.31,28212.0,52.27,52.35,52.18,52.31,28212.0
2019-02-20 10:10:00,52.29,52.4,52.06,52.22,18656.0,52.29,52.4,52.06,52.22,18656.0
2019-02-20 10:20:00,52.2,52.28,52.08,52.22,23920.0,52.2,52.28,52.08,52.22,23920.0
2019-02-20 10:30:00,52.22,52.43,52.22,52.37,20015.0,52.22,52.43,52.22,52.37,20015.0
2019-02-20 10:40:00,52.39,52.44,52.3,52.38,13321.0,52.39,52.44,52.3,52.38,13321.0
2019-02-20 10:50:00,52.39,52.42,52.26,52.27,13510.0,52.39,52.42,52.26,52.27,13510.0
2019-02-20 11:00:00,52.28,52.35,52.2,52.24,40772.0,52.28,52.35,52.2,52.24,40772.0
2019-02-20 11:10:00,52.24,52.39,52.21,52.38,27201.0,52.24,52.39,52.21,52.38,27201.0
2019-02-20 11:20:00,52.38,52.47,52.32,52.34,15116.0,52.38,52.47,52.32,52.34,15116.0
2019-02-20 11:30:00,52.33,52.48,52.26,52.46,39228.0,52.33,52.48,52.26,52.46,39228.0
2019-02-20 11:40:00,52.45,52.54,52.41,52.51,14128.0,52.45,52.54,52.41,52.51,14128.0
2019-02-20 11:50:00,52.47,52.52,52.31,52.31,11398.0,52.47,52.52,52.31,52.31,11398.0
2019-02-20 12:00:00,52.32,52.39,52.06,52.15,80428.0,52.32,52.39,52.06,52.15,80428.0
2019-02-20 12:10:00,52.13,52.31,52.05,52.25,86410.0,52.13,52.31,52.05,52.25,86410.0
2019-02-20 12:20:00,52.21,52.31,52.08,52.09,50731.0,52.21,52.31,52.08,52.09,50731.0
2019-02-20 12:30:00,52.1,52.13,51.87,51.95,71797.0,52.1,52.13,51.87,51.95,71797.0
2019-02-20 12:40:00,51.92,51.94,51.7,51.84,64854.0,51.92,51.94,51.7,51.84,64854.0
2019-02-20 12:50:00,51.82,51.83,51.48,51.58,38690.0,51.82,51.83,51.48,51.58,38690.0
2019-02-20 13:00:00,51.56,51.63,51.51,51.51,11401.0,51.56,51.63,51.51,51.51,11401.0
2019-02-20 13:10:00,51.51,51.83,51.47,51.65,48508.0,51.51,51.83,51.47,51.65,48508.0
2019-02-20 13:20:00,51.62,51.88,51.55,51.69,83183.0,51.62,51.88,51.55,51.69,83183.0
2019-02-20 13:30:00,51.69,51.7,51.51,51.6,30379.0,51.69,51.7,51.51,51.6,30379.0
2019-02-20 13:40:00,51.6,51.92,51.51,51.71,72994.0,51.6,51.92,51.51,51.71,72994.0
2019-02-20 13:50:00,51.75,51.87,51.67,51.87,15029.0,51.75,51.87,51.67,51.87,15029.0
2019-02-20 14:00:00,51.92,51.93,51.72,51.72,15002.0,51.92,51.93,51.72,51.72,15002.0
2019-02-20 14:10:00,51.77,51.79,51.44,51.44,36559.0,51.77,51.79,51.44,51.44,36559.0
2019-02-20 14:20:00,51.45,51.64,51.33,51.63,49178.0,51.45,51.64,51.33,51.63,49178.0
2019-02-20 14:30:00,51.63,51.71,51.56,51.6,10811.0,51.63,51.71,51.56,51.6,10811.0
2019-02-20 14:40:00,51.58,51.61,51.5,51.56,13773.0,51.58,51.61,51.5,51.56,13773.0
2019-02-20 14:50:00,51.56,51.63,51.51,51.59,18780.0,51.56,51.63,51.51,51.59,18780.0
2019-02-20 15:00:00,51.58,51.6,51.4,51.4,18812.0,51.58,51.6,51.4,51.4,18812.0
2019-02-20 15:10:00,51.42,51.53,51.38,51.38,23219.0,51.42,51.53,51.38,51.38,23219.0
2019-02-20 15:20:00,51.37,51.52,51.35,51.49,37133.0,51.37,51.52,51.35,51.49,37133.0
2019-02-20 15:30:00,51.48,51.51,51.45,51.46,38412.0,51.48,51.51,51.45,51.46,38412.0
2019-02-20 15:40:00,51.46,51.54,51.32,51.34,49753.0,51.46,51.54,51.32,51.34,49753.0
2019-02-20 15:50:00,51.35,51.71,51.24,51.68,251376.0,51.35,51.71,51.24,51.68,251376.0
2019-02-21 09:30:00,51.71,52.42,51.55,51.85,53928.0,51.71,52.42,51.55,51.85,53928.0
2019-02-21 09:40:00,51.85,52.26,51.75,52.17,33652.0,51.85,52.26,51.75,52.17,33652.0
2019-02-21 09:50:00,52.15,52.26,52.04,52.1,27083.0,52.15,52.26,52.04,52.1,27083.0
2019-02-21 10:00:00,52.06,52.26,52.0,52.24,50892.0,52.06,52.26,52.0,52.24,50892.0
2019-02-21 10:10:00,52.23,52.24,52.06,52.2,29444.0,52.23,52.24,52.06,52.2,29444.0
2019-02-21 10:20:00,52.21,52.27,52.07,52.16,30102.0,52.21,52.27,52.07,52.16,30102.0
2019-02-21 10:30:00,52.15,52.22,51.99,52.12,58444.0,52.15,52.22,51.99,52.12,58444.0
2019-02-21 10:40:00,52.13,52.17,51.99,52.01,22695.0,52.13,52.17,51.99,52.01,22695.0
2019-02-21 10:50:00,52.01,52.38,52.0,52.37,39617.0,52.01,52.38,52.0,52.37,39617.0
2019-02-21 11:00:00,52.35,52.36,52.23,52.3,60075.0,52.35,52.36,52.23,52.3,60075.0
2019-02-21 11:10:00,52.31,52.49,52.3,52.41,68026.0,52.31,52.49,52.3,52.41,68026.0
2019-02-21 11:20:00,52.41,52.41,52.17,52.17,23690.0,52.41,52.41,52.17,52.17,23690.0
2019-02-21 11:30:00,52.12,52.2,52.08,52.1,38491.0,52.12,52.2,52.08,52.1,38491.0
2019-02-21 11:40:00,52.12,52.17,52.06,52.07,25258.0,52.12,52.17,52.06,52.07,25258.0
2019-02-21 11:50:00,52.06,52.06,51.85,52.0,38238.0,52.06,52.06,51.85,52.0,38238.0
2019-02-21 12:00:00,51.98,52.08,51.9,51.95,57331.0,51.98,52.08,51.9,51.95,57331.0
2019-02-21 12:10:00,51.95,52.08,51.94,52.05,20139.0,51.95,52.08,51.94,52.05,20139.0
2019-02-21 12:20:00,52.04,52.1,52.0,52.08,19577.0,52.04,52.1,52.0,52.08,19577.0
2019-02-21 12:30:00,52.09,52.19,52.06,52.13,18729.0,52.09,52.19,52.06,52.13,18729.0
2019-02-21 12:40:00,52.15,52.23,52.06,52.19,24167.0,52.15,52.23,52.06,52.19,24167.0
2019-02-21 12:50:00,52.21,52.45,52.14,52.42,73539.0,52.21,52.45,52.14,52.42,73539.0
2019-02-21 13:00:00,52.44,52.45,52.22,52.24,43852.0,52.44,52.45,52.22,52.24,43852.0
2019-02-21 13:10:00,52.24,52.31,52.17,52.27,18495.0,52.24,52.31,52.17,52.27,18495.0
2019-02-21 13:20:00,52.27,52.27,51.84,51.89,60245.0,52.27,52.27,51.84,51.89,60245.0
2019-02-21 13:30:00,51.87,52.02,51.84,51.92,18761.0,51.87,52.02,51.84,51.92,18761.0
2019-02-21 13:40:00,51.95,52.24,51.93,52.2,41433.0,51.95,52.24,51.93,52.2,41433.0
2019-02-21 13:50:00,52.21,52.31,52.1,52.18,69881.0,52.21,52.31,52.1,52.18,69881.0
2019-02-21 14:00:00,52.19,52.38,52.16,52.16,22143.0,52.19,52.38,52.16,52.16,22143.0
2019-02-21 14:10:00,52.16,52.22,51.99,52.05,37290.0,52.16,52.22,51.99,52.05,37290.0
2019-02-21 14:20:00,52.05,52.29,52.05,52.08,41869.0,52.05,52.29,52.05,52.08,41869.0
2019-02-21 14:30:00,52.1,52.21,51.99,52.0,40098.0,52.1,52.21,51.99,52.0,40098.0
2019-02-21 14:40:00,52.0,52.05,51.92,51.93,35336.0,52.0,52.05,51.92,51.93,35336.0
2019-02-21 14:50:00,51.92,51.92,51.7,51.84,53559.0,51.92,51.92,51.7,51.84,53559.0
2019-02-21 15:00:00,51.83,51.85,51.73,51.8,27077.0,51.83,51.85,51.73,51.8,27077.0
2019-02-21 15:10:00,51.8,51.86,51.73,51.8,56751.0,51.8,51.86,51.73,51.8,56751.0
2019-02-21 15:20:00,51.8,51.9,51.7,51.71,94160.0,51.8,51.9,51.7,51.71,94160.0
2019-02-21 15:30:00,51.71,51.86,51.63,51.82,82662.0,51.71,51.86,51.63,51.82,82662.0
2019-02-21 15:40:00,51.82,51.94,51.8,51.8,89795.0,51.82,51.94,51.8,51.8,89795.0
2019-02-21 15:50:00,51.81,51.96,51.77,51.94,193039.0,51.81,51.96,51.77,51.94,193039.0
2019-02-22 09:30:00,51.01,53.38,50.6,53.18,406813.0,51.01,53.38,50.6,53.18,406813.0
2019-02-22 09:40:00,53.18,53.59,52.62,53.38,199172.0,53.18,53.59,52.62,53.38,199172.0
2019-02-22 09:50:00,53.3,53.5,52.98,53.31,158654.0,53.3,53.5,52.98,53.31,158654.0
2019-02-22 10:00:00,53.3,53.44,53.02,53.22,126018.0,53.3,53.44,53.02,53.22,126018.0
2019-02-22 10:10:00,53.19,53.33,52.59,53.26,153311.0,53.19,53.33,52.59,53.26,153311.0
2019-02-22 10:20:00,53.26,53.26,52.92,52.92,99819.0,53.26,53.26,52.92,52.92,99819.0
2019-02-22 10:30:00,52.86,52.86,52.27,52.66,88226.0,52.86,52.86,52.27,52.66,88226.0
2019-02-22 10:40:00,52.62,53.16,52.57,53.16,90098.0,52.62,53.16,52.57,53.16,90098.0
2019-02-22 10:50:00,53.16,53.2,52.9,53.05,44138.0,53.16,53.2,52.9,53.05,44138.0
2019-02-22 11:00:00,53.02,53.16,52.64,53.0,40080.0,53.02,53.16,52.64,53.0,40080.0
2019-02-22 11:10:00,53.0,53.4,52.69,52.74,51626.0,53.0,53.4,52.69,52.74,51626.0
2019-02-22 11:20:00,52.83,52.92,52.66,52.73,49550.0,52.83,52.92,52.66,52.73,49550.0
2019-02-22 11:30:00,52.75,53.01,52.66,52.7,66120.0,52.75,53.01,52.66,52.7,66120.0
2019-02-22 11:40:00,52.66,52.81,52.66,52.81,43143.0,52.66,52.81,52.66,52.81,43143.0
2019-02-22 11:50:00,52.8,53.02,52.55,52.63,102939.0,52.8,53.02,52.55,52.63,102939.0
2019-02-22 12:00:00,52.63,52.76,52.58,52.68,31110.0,52.63,52.76,52.58,52.68,31110.0
2019-02-22 12:10:00,52.7,52.88,52.66,52.88,35512.0,52.7,52.88,52.66,52.88,35512.0
2019-02-22 12:20:00,52.87,53.05,52.71,52.8,57945.0,52.87,53.05,52.71,52.8,57945.0
2019-02-22 12:30:00,52.77,52.8,52.64,52.72,31255.0,52.77,52.8,52.64,52.72,31255.0
2019-02-22 12:40:00,52.7,53.0,52.42,52.43,103429.0,52.7,53.0,52.42,52.43,103429.0
2019-02-22 12:50:00,52.43,52.43,52.1,52.31,52999.0,52.43,52.43,52.1,52.31,52999.0
2019-02-22 13:00:00,52.36,52.53,52.3,52.51,31924.0,52.36,52.53,52.3,52.51,31924.0
2019-02-22 13:10:00,52.54,52.54,52.27,52.3,59671.0,52.54,52.54,52.27,52.3,59671.0
2019-02-22 13:20:00,52.29,52.47,52.28,52.43,28583.0,52.29,52.47,52.28,52.43,28583.0
2019-02-22 13:30:00,52.43,52.54,52.38,52.44,27038.0,52.43,52.54,52.38,52.44,27038.0
2019-02-22 13:40:00,52.44,52.62,52.44,52.55,40511.0,52.44,52.62,52.44,52.55,40511.0
2019-02-22 13:50:00,52.54,52.79,52.54,52.66,59374.0,52.54,52.79,52.54,52.66,59374.0
2019-02-22 14:00:00,52.68,52.78,52.66,52.73,33212.0,52.68,52.78,52.66,52.73,33212.0
2019-02-22 14:10:00,52.74,52.81,52.69,52.78,30235.0,52.74,52.81,52.69,52.78,30235.0
2019-02-22 14:20:00,52.78,52.79,52.64,52.68,35222.0,52.78,52.79,52.64,52.68,35222.0
2019-02-22 14:30:00,52.69,52.75,52.45,52.55,43982.0,52.69,52.75,52.45,52.55,43982.0
2019-02-22 14:40:00,52.55,52.69,52.51,52.68,30612.0,52.55,52.69,52.51,52.68,30612.0
2019-02-22 14:50:00,52.67,52.93,52.67,52.87,87836.0,52.67,52.93,52.67,52.87,87836.0
2019-02-22 15:00:00,52.87,53.09,52.86,53.09,65746.0,52.87,53.09,52.86,53.09,65746.0
2019-02-22 15:10:00,53.08,53.19,53.04,53.14,98777.0,53.08,53.19,53.04,53.14,98777.0
2019-02-22 15:20:00,53.13,53.36,53.07,53.35,97142.0,53.13,53.36,53.07,53.35,97142.0
2019-02-22 15:30:00,53.34,53.78,53.31,53.7,156949.0,53.34,53.78,53.31,53.7,156949.0
2019-02-22 15:40:00,53.66,53.67,53.45,53.64,122262.0,53.66,53.67,53.45,53.64,122262.0
2019-02-22 15:50:00,53.62,53.84,53.55,53.73,287288.0,53.62,53.84,53.55,53.73,287288.0
2019-02-25 09:30:00,54.12,55.12,54.12,55.11,143959.0,54.12,55.12,54.12,55.11,143959.0
2019-02-25 09:40:00,55.07,55.38,54.27,54.3,174370.0,55.07,55.38,54.27,54.3,174370.0
2019-02-25 09:50:00,54.28,54.28,53.5,53.71,143509.0,54.28,54.28,53.5,53.71,143509.0
2019-02-25 10:00:00,53.66,53.87,52.96,52.96,87072.0,53.66,53.87,52.96,52.96,87072.0
2019-02-25 10:10:00,52.98,53.12,52.73,53.12,86382.0,52.98,53.12,52.73,53.12,86382.0
2019-02-25 10:20:00,53.11,53.16,52.65,52.69,58168.0,53.11,53.16,52.65,52.69,58168.0
2019-02-25 10:30:00,52.69,52.73,52.22,52.39,108127.0,52.69,52.73,52.22,52.39,108127.0
2019-02-25 10:40:00,52.37,52.7,52.21,52.68,64811.0,52.37,52.7,52.21,52.68,64811.0
2019-02-25 10:50:00,52.68,53.01,52.63,52.64,170158.0,52.68,53.01,52.63,52.64,170158.0
2019-02-25 11:00:00,52.67,52.83,52.47,52.47,38731.0,52.67,52.83,52.47,52.47,38731.0
2019-02-25 11:10:00,52.47,52.59,52.3,52.59,43400.0,52.47,52.59,52.3,52.59,43400.0
2019-02-25 11:20:00,52.59,52.93,52.59,52.83,52294.0,52.59,52.93,52.59,52.83,52294.0
2019-02-25 11:30:00,52.82,52.88,52.74,52.88,26909.0,52.82,52.88,52.74,52.88,26909.0
2019-02-25 11:40:00,52.88,53.04,52.84,52.96,34011.0,52.88,53.04,52.84,52.96,34011.0
2019-02-25 11:50:00,52.97,53.06,52.86,53.0,32086.0,52.97,53.06,52.86,53.0,32086.0
2019-02-25 12:00:00,52.99,53.06,52.9,53.04,28666.0,52.99,53.06,52.9,53.04,28666.0
2019-02-25 12:10:00,53.06,53.29,52.96,53.12,51575.0,53.06,53.29,52.96,53.12,51575.0
2019-02-25 12:20:00,53.1,53.15,52.93,53.06,30903.0,53.1,53.15,52.93,53.06,30903.0
2019-02-25 12:30:00,53.06,53.08,52.87,52.94,30633.0,53.06,53.08,52.87,52.94,30633.0
2019-02-25 12:40:00,52.92,52.95,52.83,52.84,20574.0,52.92,52.95,52.83,52.84,20574.0
2019-02-25 12:50:00,52.84,52.88,52.62,52.66,35440.0,52.84,52.88,52.62,52.66,35440.0
2019-02-25 13:00:00,52.66,52.77,52.56,52.74,30533.0,52.66,52.77,52.56,52.74,30533.0
2019-02-25 13:10:00,52.76,52.76,52.51,52.51,34851.0,52.76,52.76,52.51,52.51,34851.0
2019-02-25 13:20:00,52.53,52.55,52.42,52.49,42176.0,52.53,52.55,52.42,52.49,42176.0
2019-02-25 13:30:00,52.5,52.57,52.32,52.38,44237.0,52.5,52.57,52.32,52.38,44237.0
2019-02-25 13:40:00,52.38,52.48,52.3,52.41,38390.0,52.38,52.48,52.3,52.41,38390.0
2019-02-25 13:50:00,52.41,52.42,52.3,52.37,23976.0,52.41,52.42,52.3,52.37,23976.0
2019-02-25 14:00:00,52.37,52.39,52.16,52.25,37504.0,52.37,52.39,52.16,52.25,37504.0
2019-02-25 14:10:00,52.26,52.26,52.02,52.12,71242.0,52.26,52.26,52.02,52.12,71242.0
2019-02-25 14:20:00,52.14,52.33,52.12,52.31,35340.0,52.14,52.33,52.12,52.31,35340.0
2019-02-25 14:30:00,52.32,52.38,52.13,52.14,42349.0,52.32,52.38,52.13,52.14,42349.0
2019-02-25 14:40:00,52.12,52.18,51.87,51.89,86071.0,52.12,52.18,51.87,51.89,86071.0
2019-02-25 14:50:00,51.89,52.01,51.76,52.0,64919.0,51.89,52.01,51.76,52.0,64919.0
2019-02-25 15:00:00,52.0,52.0,51.89,51.91,33538.0,52.0,52.0,51.89,51.91,33538.0
2019-02-25 15:10:00,51.89,51.93,51.83,51.92,51853.0,51.89,51.93,51.83,51.92,51853.0
2019-02-25 15:20:00,51.92,51.96,51.86,51.91,47631.0,51.92,51.96,51.86,51.91,47631.0
2019-02-25 15:30:00,51.92,51.95,51.8,51.88,75105.0,51.92,51.95,51.8,51.88,75105.0
2019-02-25 15:40:00,51.88,51.92,51.8,51.8,77061.0,51.88,51.92,51.8,51.8,77061.0
2019-02-25 15:50:00,51.8,51.83,51.63,51.76,185763.0,51.8,51.83,51.63,51.76,185763.0
2019-02-26 09:30:00,51.54,52.0,51.22,51.82,65114.0,51.54,52.0,51.22,51.82,65114.0
2019-02-26 09:40:00,51.82,52.12,51.65,52.03,61057.0,51.82,52.12,51.65,52.03,61057.0
2019-02-26 09:50:00,52.04,52.16,51.36,51.36,38790.0,52.04,52.16,51.36,51.36,38790.0
2019-02-26 10:00:00,51.42,51.63,51.31,51.34,31278.0,51.42,51.63,51.31,51.34,31278.0
2019-02-26 10:10:00,51.33,51.83,51.33,51.78,44470.0,51.33,51.83,51.33,51.78,44470.0
2019-02-26 10:20:00,51.78,51.83,51.65,51.68,24236.0,51.78,51.83,51.65,51.68,24236.0
2019-02-26 10:30:00,51.71,51.74,51.57,51.67,32166.0,51.71,51.74,51.57,51.67,32166.0
2019-02-26 10:40:00,51.67,51.68,51.57,51.66,25821.0,51.67,51.68,51.57,51.66,25821.0
2019-02-26 10:50:00,51.65,51.66,51.51,51.51,26922.0,51.65,51.66,51.51,51.51,26922.0
2019-02-26 11:00:00,51.51,51.78,51.51,51.78,27833.0,51.51,51.78,51.51,51.78,27833.0
2019-02-26 11:10:00,51.79,51.95,51.77,51.89,23384.0,51.79,51.95,51.77,51.89,23384.0
2019-02-26 11:20:00,51.91,52.02,51.83,52.02,28987.0,51.91,52.02,51.83,52.02,28987.0
2019-02-26 11:30:00,52.04,52.18,52.01,52.11,26431.0,52.04,52.18,52.01,52.11,26431.0
2019-02-26 11:40:00,52.13,52.3,52.12,52.26,33927.0,52.13,52.3,52.12,52.26,33927.0
2019-02-26 11:50:00,52.27,52.32,52.16,52.26,19210.0,52.27,52.32,52.16,52.26,19210.0
2019-02-26 12:00:00,52.27,52.27,52.16,52.18,22138.0,52.27,52.27,52.16,52.18,22138.0
2019-02-26 12:10:00,52.18,52.19,52.12,52.16,18192.0,52.18,52.19,52.12,52.16,18192.0
2019-02-26 12:20:00,52.16,52.27,52.13,52.23,24624.0,52.16,52.27,52.13,52.23,24624.0
2019-02-26 12:30:00,52.22,52.27,52.09,52.09,41310.0,52.22,52.27,52.09,52.09,41310.0
2019-02-26 12:40:00,52.09,52.09,51.92,51.95,30019.0,52.09,52.09,51.92,51.95,30019.0
2019-02-26 12:50:00,51.94,51.94,51.75,51.75,27660.0,51.94,51.94,51.75,51.75,27660.0
2019-02-26 13:00:00,51.77,51.85,51.75,51.79,34158.0,51.77,51.85,51.75,51.79,34158.0
2019-02-26 13:10:00,51.8,51.89,51.8,51.88,33108.0,51.8,51.89,51.8,51.88,33108.0
2019-02-26 13:20:00,51.88,51.88,51.75,51.81,27973.0,51.88,51.88,51.75,51.81,27973.0
2019-02-26 13:30:00,51.81,51.82,51.69,51.78,23311.0,51.81,51.82,51.69,51.78,23311.0
2019-02-26 13:40:00,51.79,51.8,51.61,51.61,32284.0,51.79,51.8,51.61,51.61,32284.0
2019-02-26 13:50:00,51.61,51.62,51.53,51.54,25200.0,51.61,51.62,51.53,51.54,25200.0
2019-02-26 14:00:00,51.55,51.64,51.48,51.51,33152.0,51.55,51.64,51.48,51.51,33152.0
2019-02-26 14:10:00,51.52,51.75,51.5,51.65,36419.0,51.52,51.75,51.5,51.65,36419.0
2019-02-26 14:20:00,51.65,51.75,51.62,51.74,31277.0,51.65,51.75,51.62,51.74,31277.0
2019-02-26 14:30:00,51.73,51.82,51.65,51.78,37888.0,51.73,51.82,51.65,51.78,37888.0
2019-02-26 14:40:00,51.78,51.89,51.78,51.89,36457.0,51.78,51.89,51.78,51.89,36457.0
2019-02-26 14:50:00,51.9,51.97,51.81,51.95,39093.0,51.9,51.97,51.81,51.95,39093.0
2019-02-26 15:00:00,51.96,52.19,51.95,52.14,42622.0,51.96,52.19,51.95,52.14,42622.0
2019-02-26 15:10:00,52.15,52.25,52.01,52.13,57853.0,52.15,52.25,52.01,52.13,57853.0
2019-02-26 15:20:00,52.14,52.14,51.88,51.9,46178.0,52.14,52.14,51.88,51.9,46178.0
2019-02-26 15:30:00,51.91,52.05,51.88,52.0,60432.0,51.91,52.05,51.88,52.0,60432.0
2019-02-26 15:40:00,52.01,52.12,51.8,51.8,177226.0,52.01,52.12,51.8,51.8,177226.0
2019-02-26 15:50:00,51.8,52.04,51.79,51.9,94325.0,51.8,52.04,51.79,51.9,94325.0
2019-02-27 09:30:00,51.68,52.1,51.53,52.0,24934.0,51.68,52.1,51.53,52.0,24934.0
2019-02-27 09:40:00,52.07,52.5,52.07,52.08,31136.0,52.07,52.5,52.07,52.08,31136.0
2019-02-27 09:50:00,52.09,52.12,51.87,52.02,20326.0,52.09,52.12,51.87,52.02,20326.0
2019-02-27 10:00:00,52.01,52.07,51.68,51.74,22258.0,52.01,52.07,51.68,51.74,22258.0
2019-02-27 10:10:00,51.76,51.76,51.38,51.73,25354.0,51.76,51.76,51.38,51.73,25354.0
2019-02-27 10:20:00,51.74,51.82,51.6,51.73,10025.0,51.74,51.82,51.6,51.73,10025.0
2019-02-27 10:30:00,51.77,51.97,51.74,51.9,18237.0,51.77,51.97,51.74,51.9,18237.0
2019-02-27 10:40:00,51.91,52.1,51.91,52.07,11675.0,51.91,52.1,51.91,52.07,11675.0
2019-02-27 10:50:00,52.06,52.11,51.99,52.04,15237.0,52.06,52.11,51.99,52.04,15237.0
2019-02-27 11:00:00,52.04,52.18,51.82,51.92,32935.0,52.04,52.18,51.82,51.92,32935.0
2019-02-27 11:10:00,51.98,52.18,51.92,52.18,19541.0,51.98,52.18,51.92,52.18,19541.0
2019-02-27 11:20:00,52.17,52.24,52.09,52.14,19609.0,52.17,52.24,52.09,52.14,19609.0
2019-02-27 11:30:00,52.16,52.33,52.12,52.33,17539.0,52.16,52.33,52.12,52.33,17539.0
2019-02-27 11:40:00,52.28,52.29,52.1,52.24,14543.0,52.28,52.29,52.1,52.24,14543.0
2019-02-27 11:50:00,52.23,52.24,52.04,52.05,18603.0,52.23,52.24,52.04,52.05,18603.0
2019-02-27 12:00:00,52.05,52.1,51.92,51.93,9590.0,52.05,52.1,51.92,51.93,9590.0
2019-02-27 12:10:00,51.9,51.92,51.81,51.87,15046.0,51.9,51.92,51.81,51.87,15046.0
2019-02-27 12:20:00,51.87,52.12,51.87,52.07,17728.0,51.87,52.12,51.87,52.07,17728.0
2019-02-27 12:30:00,52.11,52.12,52.02,52.08,14044.0,52.11,52.12,52.02,52.08,14044.0
2019-02-27 12:40:00,52.1,52.23,52.09,52.2,14020.0,52.1,52.23,52.09,52.2,14020.0
2019-02-27 12:50:00,52.2,52.23,52.04,52.09,11842.0,52.2,52.23,52.04,52.09,11842.0
2019-02-27 13:00:00,52.13,52.41,52.1,52.18,32316.0,52.13,52.41,52.1,52.18,32316.0
2019-02-27 13:10:00,52.19,52.23,52.11,52.12,11030.0,52.19,52.23,52.11,52.12,11030.0
2019-02-27 13:20:00,52.14,52.2,52.14,52.14,13038.0,52.14,52.2,52.14,52.14,13038.0
2019-02-27 13:30:00,52.12,52.35,52.12,52.33,16731.0,52.12,52.35,52.12,52.33,16731.0
2019-02-27 13:40:00,52.34,52.39,52.31,52.35,13629.0,52.34,52.39,52.31,52.35,13629.0
2019-02-27 13:50:00,52.37,52.43,52.3,52.3,10825.0,52.37,52.43,52.3,52.3,10825.0
2019-02-27 14:00:00,52.29,52.4,52.28,52.33,25954.0,52.29,52.4,52.28,52.33,25954.0
2019-02-27 14:10:00,52.34,52.42,52.31,52.32,13411.0,52.34,52.42,52.31,52.32,13411.0
2019-02-27 14:20:00,52.32,52.35,52.12,52.13,12195.0,52.32,52.35,52.12,52.13,12195.0
2019-02-27 14:30:00,52.13,52.24,52.12,52.24,14950.0,52.13,52.24,52.12,52.24,14950.0
2019-02-27 14:40:00,52.23,52.35,52.18,52.19,18575.0,52.23,52.35,52.18,52.19,18575.0
2019-02-27 14:50:00,52.2,52.34,52.19,52.28,54765.0,52.2,52.34,52.19,52.28,54765.0
2019-02-27 15:00:00,52.28,52.29,52.21,52.24,20712.0,52.28,52.29,52.21,52.24,20712.0
2019-02-27 15:10:00,52.25,52.29,52.21,52.27,18746.0,52.25,52.29,52.21,52.27,18746.0
2019-02-27 15:20:00,52.27,52.29,52.12,52.16,20546.0,52.27,52.29,52.12,52.16,20546.0
2019-02-27 15:30:00,52.16,52.34,52.07,52.33,49822.0,52.16,52.34,52.07,52.33,49822.0
2019-02-27 15:40:00,52.33,52.34,52.23,52.28,39439.0,52.33,52.34,52.23,52.28,39439.0
2019-02-27 15:50:00,52.29,52.45,52.24,52.4,89967.0,52.29,52.45,52.24,52.4,89967.0
2019-02-28 09:30:00,52.24,52.66,52.21,52.23,50812.0,52.24,52.66,52.21,52.23,50812.0
2019-02-28 09:40:00,52.2,52.39,52.04,52.05,10952.0,52.2,52.39,52.04,52.05,10952.0
2019-02-28 09:50:00,52.11,52.39,52.1,52.32,20396.0,52.11,52.39,52.1,52.32,20396.0
2019-02-28 10:00:00,52.32,52.32,52.03,52.1,20051.0,52.32,52.32,52.03,52.1,20051.0
2019-02-28 10:10:00,52.1,52.24,52.03,52.22,19216.0,52.1,52.24,52.03,52.22,19216.0
2019-02-28 10:20:00,52.24,52.24,52.02,52.18,16665.0,52.24,52.24,52.02,52.18,16665.0
2019-02-28 10:30:00,52.19,52.37,52.18,52.22,10890.0,52.19,52.37,52.18,52.22,10890.0
2019-02-28 10:40:00,52.22,52.44,52.2,52.44,15087.0,52.22,52.44,52.2,52.44,15087.0
2019-02-28 10:50:00,52.42,52.62,52.4,52.55,41583.0,52.42,52.62,52.4,52.55,41583.0
2019-02-28 11:00:00,52.56,52.74,52.55,52.72,29367.0,52.56,52.74,52.55,52.72,29367.0
2019-02-28 11:10:00,52.7,52.8,52.65,52.78,28529.0,52.7,52.8,52.65,52.78,28529.0
2019-02-28 11:20:00,52.78,52.96,52.74,52.91,41265.0,52.78,52.96,52.74,52.91,41265.0
2019-02-28 11:30:00,52.88,53.02,52.87,52.99,12363.0,52.88,53.02,52.87,52.99,12363.0
2019-02-28 11:40:00,53.0,53.01,52.89,52.96,17855.0,53.0,53.01,52.89,52.96,17855.0
2019-02-28 11:50:00,52.94,53.06,52.9,52.93,10568.0,52.94,53.06,52.9,52.93,10568.0
2019-02-28 12:00:00,52.94,52.99,52.9,52.94,7984.0,52.94,52.99,52.9,52.94,7984.0
2019-02-28 12:10:00,52.96,53.17,52.91,53.16,24555.0,52.96,53.17,52.91,53.16,24555.0
2019-02-28 12:20:00,53.18,53.18,53.05,53.1,11242.0,53.18,53.18,53.05,53.1,11242.0
2019-02-28 12:30:00,53.12,53.57,53.12,53.48,156483.0,53.12,53.57,53.12,53.48,156483.0
2019-02-28 12:40:00,53.48,53.49,53.17,53.2,44902.0,53.48,53.49,53.17,53.2,44902.0
2019-02-28 12:50:00,53.22,53.24,53.12,53.13,12474.0,53.22,53.24,53.12,53.13,12474.0
2019-02-28 13:00:00,53.15,53.3,53.14,53.28,17009.0,53.15,53.3,53.14,53.28,17009.0
2019-02-28 13:10:00,53.29,53.37,53.27,53.31,21315.0,53.29,53.37,53.27,53.31,21315.0
2019-02-28 13:20:00,53.3,53.34,53.2,53.2,12021.0,53.3,53.34,53.2,53.2,12021.0
2019-02-28 13:30:00,53.21,53.3,53.18,53.18,19410.0,53.21,53.3,53.18,53.18,19410.0
2019-02-28 13:40:00,53.19,53.23,53.16,53.17,15316.0,53.19,53.23,53.16,53.17,15316.0
2019-02-28 13:50:00,53.18,53.22,53.16,53.19,15314.0,53.18,53.22,53.16,53.19,15314.0
2019-02-28 14:00:00,53.2,53.22,53.13,53.13,17443.0,53.2,53.22,53.13,53.13,17443.0
2019-02-28 14:10:00,53.11,53.12,52.88,52.94,12732.0,53.11,53.12,52.88,52.94,12732.0
2019-02-28 14:20:00,52.97,53.01,52.9,52.91,10988.0,52.97,53.01,52.9,52.91,10988.0
2019-02-28 14:30:00,52.91,52.98,52.8,52.83,10642.0,52.91,52.98,52.8,52.83,10642.0
2019-02-28 14:40:00,52.85,52.89,52.71,52.8,16781.0,52.85,52.89,52.71,52.8,16781.0
2019-02-28 14:50:00,52.8,52.88,52.74,52.81,12300.0,52.8,52.88,52.74,52.81,12300.0
2019-02-28 15:00:00,52.81,52.88,52.81,52.83,11882.0,52.81,52.88,52.81,52.83,11882.0
2019-02-28 15:10:00,52.82,52.85,52.69,52.74,8778.0,52.82,52.85,52.69,52.74,8778.0
2019-02-28 15:20:00,52.75,52.78,52.65,52.73,12824.0,52.75,52.78,52.65,52.73,12824.0
2019-02-28 15:30:00,52.74,52.87,52.73,52.8,27560.0,52.74,52.87,52.73,52.8,27560.0
2019-02-28 15:40:00,52.81,52.81,52.64,52.7,30314.0,52.81,52.81,52.64,52.7,30314.0
2019-02-28 15:50:00,52.7,52.8,52.52,52.59,99126.0,52.7,52.8,52.52,52.59,99126.0
2019-03-01 09:30:00,53.08,53.76,53.04,53.69,62185.0,53.08,53.76,53.04,53.69,62185.0
2019-03-01 09:40:00,53.66,53.84,53.51,53.83,27897.0,53.66,53.84,53.51,53.83,27897.0
2019-03-01 09:50:00,53.85,54.0,53.67,53.76,31165.0,53.85,54.0,53.67,53.76,31165.0
2019-03-01 10:00:00,53.76,53.78,53.5,53.6,27041.0,53.76,53.78,53.5,53.6,27041.0
2019-03-01 10:10:00,53.61,53.62,53.31,53.42,29450.0,53.61,53.62,53.31,53.42,29450.0
2019-03-01 10:20:00,53.41,53.44,53.11,53.13,16645.0,53.41,53.44,53.11,53.13,16645.0
2019-03-01 10:30:00,53.15,53.43,53.14,53.42,24200.0,53.15,53.43,53.14,53.42,24200.0
2019-03-01 10:40:00,53.41,53.53,53.38,53.47,25051.0,53.41,53.53,53.38,53.47,25051.0
2019-03-01 10:50:00,53.49,53.49,53.35,53.38,11439.0,53.49,53.49,53.35,53.38,11439.0
2019-03-01 11:00:00,53.37,53.42,53.21,53.25,14012.0,53.37,53.42,53.21,53.25,14012.0
2019-03-01 11:10:00,53.26,53.26,53.13,53.21,7720.0,53.26,53.26,53.13,53.21,7720.0
2019-03-01 11:20:00,53.22,53.23,53.0,53.03,8991.0,53.22,53.23,53.0,53.03,8991.0
2019-03-01 11:30:00,53.06,53.2,52.91,52.91,46301.0,53.06,53.2,52.91,52.91,46301.0
2019-03-01 11:40:00,52.9,53.16,52.83,53.12,74092.0,52.9,53.16,52.83,53.12,74092.0
2019-03-01 11:50:00,53.1,53.16,52.97,53.13,9338.0,53.1,53.16,52.97,53.13,9338.0
2019-03-01 12:00:00,53.12,53.25,53.11,53.11,12851.0,53.12,53.25,53.11,53.11,12851.0
2019-03-01 12:10:00,53.13,53.14,53.03,53.03,19442.0,53.13,53.14,53.03,53.03,19442.0
2019-03-01 12:20:00,53.04,53.16,53.04,53.13,18011.0,53.04,53.16,53.04,53.13,18011.0
2019-03-01 12:30:00,53.12,53.14,53.02,53.13,12438.0,53.12,53.14,53.02,53.13,12438.0
2019-03-01 12:40:00,53.13,53.14,52.98,53.01,9419.0,53.13,53.14,52.98,53.01,9419.0
2019-03-01 12:50:00,52.99,53.17,52.98,53.12,21639.0,52.99,53.17,52.98,53.12,21639.0
2019-03-01 13:00:00,53.11,53.13,53.04,53.04,12736.0,53.11,53.13,53.04,53.04,12736.0
2019-03-01 13:10:00,53.04,53.06,52.93,52.96,11936.0,53.04,53.06,52.93,52.96,11936.0
2019-03-01 13:20:00,52.94,52.96,52.87,52.93,16655.0,52.94,52.96,52.87,52.93,16655.0
2019-03-01 13:30:00,52.93,53.11,52.93,52.97,13358.0,52.93,53.11,52.93,52.97,13358.0
2019-03-01 13:40:00,52.98,53.08,52.94,53.03,9655.0,52.98,53.08,52.94,53.03,9655.0
2019-03-01 13:50:00,53.04,53.04,52.87,52.89,7131.0,53.04,53.04,52.87,52.89,7131.0
2019-03-01 14:00:00,52.87,52.95,52.85,52.93,6850.0,52.87,52.95,52.85,52.93,6850.0
2019-03-01 14:10:00,52.93,52.94,52.84,52.91,9900.0,52.93,52.94,52.84,52.91,9900.0
2019-03-01 14:20:00,52.9,53.07,52.9,53.05,9893.0,52.9,53.07,52.9,53.05,9893.0
2019-03-01 14:30:00,53.08,53.13,53.03,53.1,10500.0,53.08,53.13,53.03,53.1,10500.0
2019-03-01 14:40:00,53.07,53.1,52.95,52.99,11900.0,53.07,53.1,52.95,52.99,11900.0
2019-03-01 14:50:00,52.99,53.13,52.97,53.12,22816.0,52.99,53.13,52.97,53.12,22816.0
2019-03-01 15:00:00,53.13,53.15,53.05,53.1,18172.0,53.13,53.15,53.05,53.1,18172.0
2019-03-01 15:10:00,53.1,53.14,53.08,53.09,20603.0,53.1,53.14,53.08,53.09,20603.0
2019-03-01 15:20:00,53.09,53.15,53.04,53.13,23204.0,53.09,53.15,53.04,53.13,23204.0
2019-03-01 15:30:00,53.14,53.28,53.1,53.21,34587.0,53.14,53.28,53.1,53.21,34587.0
2019-03-01 15:40:00,53.23,53.31,53.19,53.24,37814.0,53.23,53.31,53.19,53.24,37814.0
2019-03-01 15:50:00,53.25,53.4,53.2,53.4,144635.0,53.25,53.4,53.2,53.4,144635.0
2019-03-04 09:30:00,53.51,53.68,53.04,53.15,111594.0,53.51,53.68,53.04,53.15,111594.0
2019-03-04 09:40:00,53.27,53.39,53.03,53.09,14352.0,53.27,53.39,53.03,53.09,14352.0
2019-03-04 09:50:00,53.07,53.17,52.98,53.03,15202.0,53.07,53.17,52.98,53.03,15202.0
2019-03-04 10:00:00,53.02,53.07,52.91,52.95,31146.0,53.02,53.07,52.91,52.95,31146.0
2019-03-04 10:10:00,52.95,53.12,52.77,53.07,16326.0,52.95,53.12,52.77,53.07,16326.0
2019-03-04 10:20:00,53.05,53.21,53.05,53.15,10532.0,53.05,53.21,53.05,53.15,10532.0
2019-03-04 10:30:00,53.17,53.19,53.03,53.05,12725.0,53.17,53.19,53.03,53.05,12725.0
2019-03-04 10:40:00,53.04,53.06,52.86,52.86,10571.0,53.04,53.06,52.86,52.86,10571.0
2019-03-04 10:50:00,52.84,52.9,52.79,52.81,20095.0,52.84,52.9,52.79,52.81,20095.0
2019-03-04 11:00:00,52.8,52.88,52.71,52.73,18043.0,52.8,52.88,52.71,52.73,18043.0
2019-03-04 11:10:00,52.71,52.71,52.55,52.59,27295.0,52.71,52.71,52.55,52.59,27295.0
2019-03-04 11:20:00,52.6,52.6,52.33,52.35,27361.0,52.6,52.6,52.33,52.35,27361.0
2019-03-04 11:30:00,52.36,52.39,52.11,52.14,39120.0,52.36,52.39,52.11,52.14,39120.0
2019-03-04 11:40:00,52.14,52.14,51.9,51.93,43459.0,52.14,52.14,51.9,51.93,43459.0
2019-03-04 11:50:00,51.9,52.06,51.82,51.82,24213.0,51.9,52.06,51.82,51.82,24213.0
2019-03-04 12:00:00,51.82,52.24,51.8,52.24,26875.0,51.82,52.24,51.8,52.24,26875.0
2019-03-04 12:10:00,52.2,52.23,51.9,51.93,17496.0,52.2,52.23,51.9,51.93,17496.0
2019-03-04 12:20:00,51.95,52.27,51.95,52.22,18605.0,51.95,52.27,51.95,52.22,18605.0
2019-03-04 12:30:00,52.23,52.45,52.23,52.35,13143.0,52.23,52.45,52.23,52.35,13143.0
2019-03-04 12:40:00,52.32,52.32,52.13,52.21,10398.0,52.32,52.32,52.13,52.21,10398.0
2019-03-04 12:50:00,52.19,52.32,52.18,52.32,10336.0,52.19,52.32,52.18,52.32,10336.0
2019-03-04 13:00:00,52.3,52.3,52.16,52.16,7886.0,52.3,52.3,52.16,52.16,7886.0
2019-03-04 13:10:00,52.2,52.38,52.2,52.38,5020.0,52.2,52.38,52.2,52.38,5020.0
2019-03-04 13:20:00,52.44,52.56,52.39,52.53,8703.0,52.44,52.56,52.39,52.53,8703.0
2019-03-04 13:30:00,52.54,52.61,52.48,52.53,6999.0,52.54,52.61,52.48,52.53,6999.0
2019-03-04 13:40:00,52.52,52.58,52.45,52.55,10936.0,52.52,52.58,52.45,52.55,10936.0
2019-03-04 13:50:00,52.57,52.62,52.52,52.61,6136.0,52.57,52.62,52.52,52.61,6136.0
2019-03-04 14:00:00,52.63,52.71,52.61,52.61,9858.0,52.63,52.71,52.61,52.61,9858.0
2019-03-04 14:10:00,52.59,52.66,52.53,52.61,9950.0,52.59,52.66,52.53,52.61,9950.0
2019-03-04 14:20:00,52.59,52.69,52.54,52.66,9488.0,52.59,52.69,52.54,52.66,9488.0
2019-03-04 14:30:00,52.67,52.7,52.54,52.54,8748.0,52.67,52.7,52.54,52.54,8748.0
2019-03-04 14:40:00,52.53,52.57,52.43,52.43,10402.0,52.53,52.57,52.43,52.43,10402.0
2019-03-04 14:50:00,52.45,52.57,52.44,52.47,12694.0,52.45,52.57,52.44,52.47,12694.0
2019-03-04 15:00:00,52.47,52.69,52.47,52.68,15231.0,52.47,52.69,52.47,52.68,15231.0
2019-03-04 15:10:00,52.67,52.78,52.67,52.73,16880.0,52.67,52.78,52.67,52.73,16880.0
2019-03-04 15:20:00,52.71,52.74,52.66,52.66,7230.0,52.71,52.74,52.66,52.66,7230.0
2019-03-04 15:30:00,52.67,52.78,52.59,52.59,22505.0,52.67,52.78,52.59,52.59,22505.0
2019-03-04 15:40:00,52.59,52.6,52.46,52.48,44574.0,52.59,52.6,52.46,52.48,44574.0
2019-03-04 15:50:00,52.46,52.53,52.39,52.52,76568.0,52.46,52.53,52.39,52.52,76568.0
2019-03-05 09:30:00,52.52,52.82,52.33,52.82,19344.0,52.52,52.82,52.33,52.82,19344.0
2019-03-05 09:40:00,52.82,52.82,52.5,52.6,14490.0,52.82,52.82,52.5,52.6,14490.0
2019-03-05 09:50:00,52.62,52.8,52.51,52.79,16438.0,52.62,52.8,52.51,52.79,16438.0
2019-03-05 10:00:00,52.8,53.12,52.79,52.82,41786.0,52.8,53.12,52.79,52.82,41786.0
2019-03-05 10:10:00,52.77,52.82,52.52,52.54,9450.0,52.77,52.82,52.52,52.54,9450.0
2019-03-05 10:20:00,52.57,52.57,52.42,52.44,9504.0,52.57,52.57,52.42,52.44,9504.0
2019-03-05 10:30:00,52.43,52.63,52.43,52.56,14125.0,52.43,52.63,52.43,52.56,14125.0
2019-03-05 10:40:00,52.61,52.69,52.41,52.46,10878.0,52.61,52.69,52.41,52.46,10878.0
2019-03-05 10:50:00,52.46,52.58,52.43,52.44,10117.0,52.46,52.58,52.43,52.44,10117.0
2019-03-05 11:00:00,52.45,52.6,52.44,52.55,10524.0,52.45,52.6,52.44,52.55,10524.0
2019-03-05 11:10:00,52.56,52.62,52.48,52.5,11771.0,52.56,52.62,52.48,52.5,11771.0
2019-03-05 11:20:00,52.47,52.61,52.43,52.55,7767.0,52.47,52.61,52.43,52.55,7767.0
2019-03-05 11:30:00,52.58,52.8,52.55,52.74,6074.0,52.58,52.8,52.55,52.74,6074.0
2019-03-05 11:40:00,52.76,52.82,52.56,52.65,4313.0,52.76,52.82,52.56,52.65,4313.0
2019-03-05 11:50:00,52.65,52.7,52.59,52.67,12885.0,52.65,52.7,52.59,52.67,12885.0
2019-03-05 12:00:00,52.69,52.76,52.62,52.71,4115.0,52.69,52.76,52.62,52.71,4115.0
2019-03-05 12:10:00,52.72,52.77,52.65,52.69,12872.0,52.72,52.77,52.65,52.69,12872.0
2019-03-05 12:20:00,52.69,52.73,52.52,52.52,14795.0,52.69,52.73,52.52,52.52,14795.0
2019-03-05 12:30:00,52.56,52.62,52.52,52.53,4030.0,52.56,52.62,52.52,52.53,4030.0
2019-03-05 12:40:00,52.54,52.54,52.42,52.45,6368.0,52.54,52.54,52.42,52.45,6368.0
2019-03-05 12:50:00,52.46,52.47,52.33,52.47,8137.0,52.46,52.47,52.33,52.47,8137.0
2019-03-05 13:00:00,52.52,52.53,52.43,52.47,6804.0,52.52,52.53,52.43,52.47,6804.0
2019-03-05 13:10:00,52.46,52.58,52.46,52.5,4196.0,52.46,52.58,52.46,52.5,4196.0
2019-03-05 13:20:00,52.52,52.52,52.32,52.32,6082.0,52.52,52.52,52.32,52.32,6082.0
2019-03-05 13:30:00,52.33,52.41,52.26,52.31,9664.0,52.33,52.41,52.26,52.31,9664.0
2019-03-05 13:40:00,52.31,52.36,52.3,52.35,4000.0,52.31,52.36,52.3,52.35,4000.0
2019-03-05 13:50:00,52.33,52.33,52.22,52.23,5715.0,52.33,52.33,52.22,52.23,5715.0
2019-03-05 14:00:00,52.25,52.32,52.19,52.22,6490.0,52.25,52.32,52.19,52.22,6490.0
2019-03-05 14:10:00,52.23,52.29,52.19,52.19,4299.0,52.23,52.29,52.19,52.19,4299.0
2019-03-05 14:20:00,52.2,52.22,52.13,52.19,10233.0,52.2,52.22,52.13,52.19,10233.0
2019-03-05 14:30:00,52.2,52.24,52.11,52.11,8557.0,52.2,52.24,52.11,52.11,8557.0
2019-03-05 14:40:00,52.12,52.17,52.08,52.15,7927.0,52.12,52.17,52.08,52.15,7927.0
2019-03-05 14:50:00,52.16,52.19,52.09,52.15,9903.0,52.16,52.19,52.09,52.15,9903.0
2019-03-05 15:00:00,52.12,52.13,52.02,52.04,9727.0,52.12,52.13,52.02,52.04,9727.0
2019-03-05 15:10:00,52.04,52.07,52.0,52.04,14635.0,52.04,52.07,52.0,52.04,14635.0
2019-03-05 15:20:00,52.04,52.1,52.0,52.03,13849.0,52.04,52.1,52.0,52.03,13849.0
2019-03-05 15:30:00,52.04,52.1,51.96,52.09,22467.0,52.04,52.1,51.96,52.09,22467.0
2019-03-05 15:40:00,52.09,52.26,52.09,52.17,26237.0,52.09,52.26,52.09,52.17,26237.0
2019-03-05 15:50:00,52.16,52.21,52.07,52.18,60556.0,52.16,52.21,52.07,52.18,60556.0
2019-03-06 09:30:00,52.1,52.25,51.62,51.64,29416.0,52.1,52.25,51.62,51.64,29416.0
2019-03-06 09:40:00,51.61,51.84,51.55,51.69,15847.0,51.61,51.84,51.55,51.69,15847.0
2019-03-06 09:50:00,51.7,51.7,51.26,51.33,25162.0,51.7,51.7,51.26,51.33,25162.0
2019-03-06 10:00:00,51.28,51.63,51.25,51.55,30981.0,51.28,51.63,51.25,51.55,30981.0
2019-03-06 10:10:00,51.62,51.62,51.47,51.51,10967.0,51.62,51.62,51.47,51.51,10967.0
2019-03-06 10:20:00,51.51,51.56,51.31,51.31,13365.0,51.51,51.56,51.31,51.31,13365.0
2019-03-06 10:30:00,51.32,51.36,51.1,51.27,24101.0,51.32,51.36,51.1,51.27,24101.0
2019-03-06 10:40:00,51.29,51.33,51.19,51.29,21385.0,51.29,51.33,51.19,51.29,21385.0
2019-03-06 10:50:00,51.33,51.47,51.31,51.37,18170.0,51.33,51.47,51.31,51.37,18170.0
2019-03-06 11:00:00,51.35,51.54,51.33,51.46,9471.0,51.35,51.54,51.33,51.46,9471.0
2019-03-06 11:10:00,51.45,51.61,51.44,51.51,18252.0,51.45,51.61,51.44,51.51,18252.0
2019-03-06 11:20:00,51.52,51.56,51.42,51.49,16607.0,51.52,51.56,51.42,51.49,16607.0
2019-03-06 11:30:00,51.51,51.54,51.44,51.52,8047.0,51.51,51.54,51.44,51.52,8047.0
2019-03-06 11:40:00,51.5,51.52,51.39,51.43,8651.0,51.5,51.52,51.39,51.43,8651.0
2019-03-06 11:50:00,51.41,51.41,51.2,51.35,13869.0,51.41,51.41,51.2,51.35,13869.0
2019-03-06 12:00:00,51.33,51.63,51.3,51.6,11641.0,51.33,51.63,51.3,51.6,11641.0
2019-03-06 12:10:00,51.59,51.69,51.53,51.55,15270.0,51.59,51.69,51.53,51.55,15270.0
2019-03-06 12:20:00,51.53,51.64,51.53,51.64,13700.0,51.53,51.64,51.53,51.64,13700.0
2019-03-06 12:30:00,51.62,51.7,51.61,51.69,3970.0,51.62,51.7,51.61,51.69,3970.0
2019-03-06 12:40:00,51.67,51.67,51.5,51.57,7442.0,51.67,51.67,51.5,51.57,7442.0
2019-03-06 12:50:00,51.58,51.65,51.54,51.57,5654.0,51.58,51.65,51.54,51.57,5654.0
2019-03-06 13:00:00,51.55,51.57,51.41,51.45,6825.0,51.55,51.57,51.41,51.45,6825.0
2019-03-06 13:10:00,51.43,51.44,51.31,51.44,13848.0,51.43,51.44,51.31,51.44,13848.0
2019-03-06 13:20:00,51.41,51.41,51.27,51.3,8011.0,51.41,51.41,51.27,51.3,8011.0
2019-03-06 13:30:00,51.31,51.34,51.24,51.33,10240.0,51.31,51.34,51.24,51.33,10240.0
2019-03-06 13:40:00,51.33,51.36,51.18,51.22,12500.0,51.33,51.36,51.18,51.22,12500.0
2019-03-06 13:50:00,51.21,51.3,51.2,51.29,6415.0,51.21,51.3,51.2,51.29,6415.0
2019-03-06 14:00:00,51.26,51.38,51.23,51.26,10313.0,51.26,51.38,51.23,51.26,10313.0
2019-03-06 14:10:00,51.29,51.34,51.23,51.25,6456.0,51.29,51.34,51.23,51.25,6456.0
2019-03-06 14:20:00,51.24,51.36,51.23,51.27,7864.0,51.24,51.36,51.23,51.27,7864.0
2019-03-06 14:30:00,51.29,51.36,51.26,51.27,8495.0,51.29,51.36,51.26,51.27,8495.0
2019-03-06 14:40:00,51.25,51.26,51.14,51.14,14015.0,51.25,51.26,51.14,51.14,14015.0
2019-03-06 14:50:00,51.16,51.2,51.13,51.13,13702.0,51.16,51.2,51.13,51.13,13702.0
2019-03-06 15:00:00,51.12,51.26,51.1,51.26,12591.0,51.12,51.26,51.1,51.26,12591.0
2019-03-06 15:10:00,51.26,51.34,51.24,51.3,21090.0,51.26,51.34,51.24,51.3,21090.0
2019-03-06 15:20:00,51.3,51.3,51.16,51.24,18871.0,51.3,51.3,51.16,51.24,18871.0
2019-03-06 15:30:00,51.25,51.38,51.25,51.32,18308.0,51.25,51.38,51.25,51.32,18308.0
2019-03-06 15:40:00,51.32,51.39,51.29,51.36,42125.0,51.32,51.39,51.29,51.36,42125.0
2019-03-06 15:50:00,51.36,51.55,51.33,51.36,193939.0,51.36,51.55,51.33,51.36,193939.0
2019-03-07 09:30:00,51.22,51.66,51.2,51.29,13822.0,51.22,51.66,51.2,51.29,13822.0
2019-03-07 09:40:00,51.15,51.16,50.51,50.71,24149.0,51.15,51.16,50.51,50.71,24149.0
2019-03-07 09:50:00,50.72,50.91,50.56,50.91,16020.0,50.72,50.91,50.56,50.91,16020.0
2019-03-07 10:00:00,50.85,51.12,50.69,51.03,15682.0,50.85,51.12,50.69,51.03,15682.0
2019-03-07 10:10:00,51.01,51.03,50.84,50.89,10864.0,51.01,51.03,50.84,50.89,10864.0
2019-03-07 10:20:00,50.91,50.97,50.79,50.89,58755.0,50.91,50.97,50.79,50.89,58755.0
2019-03-07 10:30:00,50.87,51.12,50.85,51.09,8675.0,50.87,51.12,50.85,51.09,8675.0
2019-03-07 10:40:00,51.09,51.14,51.02,51.11,8938.0,51.09,51.14,51.02,51.11,8938.0
2019-03-07 10:50:00,51.1,51.35,51.09,51.32,17009.0,51.1,51.35,51.09,51.32,17009.0
2019-03-07 11:00:00,51.31,51.31,51.12,51.14,8847.0,51.31,51.31,51.12,51.14,8847.0
2019-03-07 11:10:00,51.18,51.23,51.1,51.18,24262.0,51.18,51.23,51.1,51.18,24262.0
2019-03-07 11:20:00,51.2,51.41,51.18,51.38,15859.0,51.2,51.41,51.18,51.38,15859.0
2019-03-07 11:30:00,51.4,51.53,51.37,51.41,6423.0,51.4,51.53,51.37,51.41,6423.0
2019-03-07 11:40:00,51.38,51.42,51.36,51.36,3403.0,51.38,51.42,51.36,51.36,3403.0
2019-03-07 11:50:00,51.35,51.36,51.22,51.27,10746.0,51.35,51.36,51.22,51.27,10746.0
2019-03-07 12:00:00,51.25,51.36,51.25,51.32,9181.0,51.25,51.36,51.25,51.32,9181.0
2019-03-07 12:10:00,51.28,51.32,51.23,51.32,6477.0,51.28,51.32,51.23,51.32,6477.0
2019-03-07 12:20:00,51.3,51.48,51.29,51.42,5197.0,51.3,51.48,51.29,51.42,5197.0
2019-03-07 12:30:00,51.43,51.43,51.32,51.39,6205.0,51.43,51.43,51.32,51.39,6205.0
2019-03-07 12:40:00,51.4,51.42,51.29,51.33,6692.0,51.4,51.42,51.29,51.33,6692.0
2019-03-07 12:50:00,51.33,51.36,51.22,51.27,10943.0,51.33,51.36,51.22,51.27,10943.0
2019-03-07 13:00:00,51.22,51.24,51.04,51.07,15766.0,51.22,51.24,51.04,51.07,15766.0
2019-03-07 13:10:00,51.08,51.2,50.99,50.99,13917.0,51.08,51.2,50.99,50.99,13917.0
2019-03-07 13:20:00,51.0,51.04,50.92,50.93,15829.0,51.0,51.04,50.92,50.93,15829.0
2019-03-07 13:30:00,50.95,50.96,50.75,50.77,30635.0,50.95,50.96,50.75,50.77,30635.0
2019-03-07 13:40:00,50.79,50.84,50.75,50.79,10724.0,50.79,50.84,50.75,50.79,10724.0
2019-03-07 13:50:00,50.8,50.81,50.74,50.76,19925.0,50.8,50.81,50.74,50.76,19925.0
2019-03-07 14:00:00,50.74,50.77,50.59,50.66,11019.0,50.74,50.77,50.59,50.66,11019.0
2019-03-07 14:10:00,50.67,50.74,50.62,50.66,8958.0,50.67,50.74,50.62,50.66,8958.0
2019-03-07 14:20:00,50.67,50.75,50.61,50.63,15196.0,50.67,50.75,50.61,50.63,15196.0
2019-03-07 14:30:00,50.65,50.65,50.46,50.46,18466.0,50.65,50.65,50.46,50.46,18466.0
2019-03-07 14:40:00,50.48,50.54,50.37,50.41,14977.0,50.48,50.54,50.37,50.41,14977.0
2019-03-07 14:50:00,50.41,50.47,50.29,50.32,18920.0,50.41,50.47,50.29,50.32,18920.0
2019-03-07 15:00:00,50.33,50.43,50.27,50.39,34889.0,50.33,50.43,50.27,50.39,34889.0
2019-03-07 15:10:00,50.38,50.44,50.33,50.4,29978.0,50.38,50.44,50.33,50.4,29978.0
2019-03-07 15:20:00,50.4,50.47,50.33,50.34,28197.0,50.4,50.47,50.33,50.34,28197.0
2019-03-07 15:30:00,50.32,50.42,50.26,50.39,58380.0,50.32,50.42,50.26,50.39,58380.0
2019-03-07 15:40:00,50.38,50.38,50.24,50.26,73438.0,50.38,50.38,50.24,50.26,73438.0
2019-03-07 15:50:00,50.27,50.38,50.27,50.36,145379.0,50.27,50.38,50.27,50.36,145379.0
2019-03-08 09:30:00,49.67,49.88,49.06,49.86,102728.0,49.67,49.88,49.06,49.86,102728.0
2019-03-08 09:40:00,49.83,50.16,49.77,50.16,38493.0,49.83,50.16,49.77,50.16,38493.0
2019-03-08 09:50:00,50.14,50.17,49.81,49.81,15497.0,50.14,50.17,49.81,49.81,15497.0
2019-03-08 10:00:00,49.79,49.98,49.67,49.69,60786.0,49.79,49.98,49.67,49.69,60786.0
2019-03-08 10:10:00,49.7,50.05,49.46,50.05,50808.0,49.7,50.05,49.46,50.05,50808.0
2019-03-08 10:20:00,50.03,50.33,50.0,50.32,34984.0,50.03,50.33,50.0,50.32,34984.0
2019-03-08 10:30:00,50.32,50.78,50.32,50.76,45486.0,50.32,50.78,50.32,50.76,45486.0
2019-03-08 10:40:00,50.78,51.14,50.77,50.98,38528.0,50.78,51.14,50.77,50.98,38528.0
2019-03-08 10:50:00,50.98,50.98,50.66,50.73,22081.0,50.98,50.98,50.66,50.73,22081.0
2019-03-08 11:00:00,50.73,50.79,50.65,50.71,20658.0,50.73,50.79,50.65,50.71,20658.0
2019-03-08 11:10:00,50.69,50.84,50.6,50.79,11136.0,50.69,50.84,50.6,50.79,11136.0
2019-03-08 11:20:00,50.79,51.0,50.76,50.91,13073.0,50.79,51.0,50.76,50.91,13073.0
2019-03-08 11:30:00,50.91,50.97,50.73,50.75,12800.0,50.91,50.97,50.73,50.75,12800.0
2019-03-08 11:40:00,50.74,50.84,50.71,50.75,13219.0,50.74,50.84,50.71,50.75,13219.0
2019-03-08 11:50:00,50.74,50.84,50.66,50.71,10600.0,50.74,50.84,50.66,50.71,10600.0
2019-03-08 12:00:00,50.73,50.87,50.71,50.82,15670.0,50.73,50.87,50.71,50.82,15670.0
2019-03-08 12:10:00,50.83,50.92,50.79,50.91,12187.0,50.83,50.92,50.79,50.91,12187.0
2019-03-08 12:20:00,50.92,50.96,50.88,50.89,9827.0,50.92,50.96,50.88,50.89,9827.0
2019-03-08 12:30:00,50.9,50.95,50.85,50.85,8721.0,50.9,50.95,50.85,50.85,8721.0
2019-03-08 12:40:00,50.86,50.96,50.85,50.89,10200.0,50.86,50.96,50.85,50.89,10200.0
2019-03-08 12:50:00,50.85,50.95,50.85,50.92,9900.0,50.85,50.95,50.85,50.92,9900.0
2019-03-08 13:00:00,50.92,50.96,50.82,50.82,12262.0,50.92,50.96,50.82,50.82,12262.0
2019-03-08 13:10:00,50.85,50.92,50.83,50.86,11585.0,50.85,50.92,50.83,50.86,11585.0
2019-03-08 13:20:00,50.84,50.9,50.79,50.9,9791.0,50.84,50.9,50.79,50.9,9791.0
2019-03-08 13:30:00,50.9,50.9,50.81,50.87,14093.0,50.9,50.9,50.81,50.87,14093.0
2019-03-08 13:40:00,50.89,51.0,50.88,50.96,16697.0,50.89,51.0,50.88,50.96,16697.0
2019-03-08 13:50:00,50.97,50.97,50.89,50.92,12166.0,50.97,50.97,50.89,50.92,12166.0
2019-03-08 14:00:00,50.93,50.97,50.9,50.93,10366.0,50.93,50.97,50.9,50.93,10366.0
2019-03-08 14:10:00,50.94,51.06,50.93,51.03,18364.0,50.94,51.06,50.93,51.03,18364.0
2019-03-08 14:20:00,51.05,51.15,51.03,51.14,22303.0,51.05,51.15,51.03,51.14,22303.0
2019-03-08 14:30:00,51.15,51.16,51.03,51.03,24579.0,51.15,51.16,51.03,51.03,24579.0
2019-03-08 14:40:00,51.03,51.14,51.02,51.1,27228.0,51.03,51.14,51.02,51.1,27228.0
2019-03-08 14:50:00,51.12,51.3,51.11,51.21,50921.0,51.12,51.3,51.11,51.21,50921.0
2019-03-08 15:00:00,51.21,51.31,51.16,51.27,36027.0,51.21,51.31,51.16,51.27,36027.0
2019-03-08 15:10:00,51.26,51.26,51.01,51.06,39309.0,51.26,51.26,51.01,51.06,39309.0
2019-03-08 15:20:00,51.07,51.12,50.99,51.0,31339.0,51.07,51.12,50.99,51.0,31339.0
2019-03-08 15:30:00,51.0,51.12,50.97,51.04,50737.0,51.0,51.12,50.97,51.04,50737.0
2019-03-08 15:40:00,51.05,51.29,51.01,51.22,94201.0,51.05,51.29,51.01,51.22,94201.0
2019-03-08 15:50:00,51.23,51.36,51.11,51.16,197437.0,51.23,51.36,51.11,51.16,197437.0
2019-03-11 09:30:00,51.3,52.37,51.3,52.37,54785.0,51.3,52.37,51.3,52.37,54785.0
2019-03-11 09:40:00,52.35,52.39,51.96,52.26,32572.0,52.35,52.39,51.96,52.26,32572.0
2019-03-11 09:50:00,52.22,52.52,52.19,52.23,63728.0,52.22,52.52,52.19,52.23,63728.0
2019-03-11 10:00:00,52.25,52.43,52.16,52.39,26662.0,52.25,52.43,52.16,52.39,26662.0
2019-03-11 10:10:00,52.43,52.63,52.28,52.6,53427.0,52.43,52.63,52.28,52.6,53427.0
2019-03-11 10:20:00,52.68,52.68,52.43,52.48,17518.0,52.68,52.68,52.43,52.48,17518.0
2019-03-11 10:30:00,52.48,52.82,52.46,52.82,40057.0,52.48,52.82,52.46,52.82,40057.0
2019-03-11 10:40:00,52.82,52.98,52.77,52.95,43263.0,52.82,52.98,52.77,52.95,43263.0
2019-03-11 10:50:00,52.95,52.99,52.76,52.76,17281.0,52.95,52.99,52.76,52.76,17281.0
2019-03-11 11:00:00,52.77,53.0,52.69,52.97,49571.0,52.77,53.0,52.69,52.97,49571.0
2019-03-11 11:10:00,52.96,52.96,52.76,52.76,47013.0,52.96,52.96,52.76,52.76,47013.0
2019-03-11 11:20:00,52.75,52.76,52.53,52.68,22467.0,52.75,52.76,52.53,52.68,22467.0
2019-03-11 11:30:00,52.67,52.75,52.54,52.66,29776.0,52.67,52.75,52.54,52.66,29776.0
2019-03-11 11:40:00,52.69,52.76,52.66,52.71,34323.0,52.69,52.76,52.66,52.71,34323.0
2019-03-11 11:50:00,52.73,52.89,52.72,52.85,21170.0,52.73,52.89,52.72,52.85,21170.0
2019-03-11 12:00:00,52.85,53.03,52.8,53.03,26439.0,52.85,53.03,52.8,53.03,26439.0
2019-03-11 12:10:00,53.04,53.12,52.99,53.07,28945.0,53.04,53.12,52.99,53.07,28945.0
2019-03-11 12:20:00,53.09,53.11,52.97,53.06,19854.0,53.09,53.11,52.97,53.06,19854.0
2019-03-11 12:30:00,53.05,53.16,53.04,53.13,33913.0,53.05,53.16,53.04,53.13,33913.0
2019-03-11 12:40:00,53.14,53.23,53.09,53.11,34733.0,53.14,53.23,53.09,53.11,34733.0
2019-03-11 12:50:00,53.12,53.23,53.1,53.2,22859.0,53.12,53.23,53.1,53.2,22859.0
2019-03-11 13:00:00,53.19,53.39,53.19,53.39,16631.0,53.19,53.39,53.19,53.39,16631.0
2019-03-11 13:10:00,53.38,53.39,53.29,53.37,26074.0,53.38,53.39,53.29,53.37,26074.0
2019-03-11 13:20:00,53.36,53.44,53.35,53.41,28814.0,53.36,53.44,53.35,53.41,28814.0
2019-03-11 13:30:00,53.4,53.45,53.35,53.43,27744.0,53.4,53.45,53.35,53.43,27744.0
2019-03-11 13:40:00,53.43,53.45,53.34,53.41,22365.0,53.43,53.45,53.34,53.41,22365.0
2019-03-11 13:50:00,53.4,53.53,53.4,53.51,20428.0,53.4,53.53,53.4,53.51,20428.0
2019-03-11 14:00:00,53.52,53.52,53.41,53.42,25400.0,53.52,53.52,53.41,53.42,25400.0
2019-03-11 14:10:00,53.43,53.44,53.12,53.24,33807.0,53.43,53.44,53.12,53.24,33807.0
2019-03-11 14:20:00,53.26,53.3,53.18,53.29,18357.0,53.26,53.3,53.18,53.29,18357.0
2019-03-11 14:30:00,53.29,53.58,53.21,53.58,37745.0,53.29,53.58,53.21,53.58,37745.0
2019-03-11 14:40:00,53.57,53.58,53.34,53.37,35237.0,53.57,53.58,53.34,53.37,35237.0
2019-03-11 14:50:00,53.38,53.51,53.36,53.5,15346.0,53.38,53.51,53.36,53.5,15346.0
2019-03-11 15:00:00,53.5,53.55,53.46,53.53,19194.0,53.5,53.55,53.46,53.53,19194.0
2019-03-11 15:10:00,53.52,53.61,53.47,53.61,30042.0,53.52,53.61,53.47,53.61,30042.0
2019-03-11 15:20:00,53.61,53.64,53.52,53.59,28283.0,53.61,53.64,53.52,53.59,28283.0
2019-03-11 15:30:00,53.61,53.73,53.57,53.65,54810.0,53.61,53.73,53.57,53.65,54810.0
2019-03-11 15:40:00,53.65,53.76,53.61,53.68,118974.0,53.65,53.76,53.61,53.68,118974.0
2019-03-11 15:50:00,53.69,53.72,53.57,53.64,130305.0,53.69,53.72,53.57,53.64,130305.0
2019-03-12 09:30:00,53.53,53.62,52.97,53.38,60571.0,53.53,53.62,52.97,53.38,60571.0
2019-03-12 09:40:00,53.37,53.8,53.2,53.66,45769.0,53.37,53.8,53.2,53.66,45769.0
2019-03-12 09:50:00,53.65,54.03,53.58,53.95,28951.0,53.65,54.03,53.58,53.95,28951.0
2019-03-12 10:00:00,53.94,53.94,53.66,53.68,11605.0,53.94,53.94,53.66,53.68,11605.0
2019-03-12 10:10:00,53.72,53.78,53.6,53.72,50198.0,53.72,53.78,53.6,53.72,50198.0
2019-03-12 10:20:00,53.7,53.79,53.57,53.74,26222.0,53.7,53.79,53.57,53.74,26222.0
2019-03-12 10:30:00,53.72,53.79,53.58,53.71,22433.0,53.72,53.79,53.58,53.71,22433.0
2019-03-12 10:40:00,53.73,53.88,53.7,53.88,17362.0,53.73,53.88,53.7,53.88,17362.0
2019-03-12 10:50:00,53.88,53.89,53.74,53.77,11900.0,53.88,53.89,53.74,53.77,11900.0
2019-03-12 11:00:00,53.73,53.79,53.55,53.65,14970.0,53.73,53.79,53.55,53.65,14970.0
2019-03-12 11:10:00,53.62,53.68,53.52,53.57,16200.0,53.62,53.68,53.52,53.57,16200.0
2019-03-12 11:20:00,53.56,53.66,53.52,53.61,17121.0,53.56,53.66,53.52,53.61,17121.0
2019-03-12 11:30:00,53.6,53.66,53.52,53.66,18172.0,53.6,53.66,53.52,53.66,18172.0
2019-03-12 11:40:00,53.66,53.7,53.55,53.62,15835.0,53.66,53.7,53.55,53.62,15835.0
2019-03-12 11:50:00,53.62,53.85,53.55,53.8,42178.0,53.62,53.85,53.55,53.8,42178.0
2019-03-12 12:00:00,53.8,53.8,53.62,53.68,11073.0,53.8,53.8,53.62,53.68,11073.0
2019-03-12 12:10:00,53.71,53.78,53.67,53.74,10767.0,53.71,53.78,53.67,53.74,10767.0
2019-03-12 12:20:00,53.73,53.85,53.69,53.82,7062.0,53.73,53.85,53.69,53.82,7062.0
2019-03-12 12:30:00,53.81,53.82,53.76,53.77,6200.0,53.81,53.82,53.76,53.77,6200.0
2019-03-12 12:40:00,53.77,53.78,53.68,53.71,9662.0,53.77,53.78,53.68,53.71,9662.0
2019-03-12 12:50:00,53.71,53.73,53.63,53.67,14043.0,53.71,53.73,53.63,53.67,14043.0
2019-03-12 13:00:00,53.69,53.79,53.68,53.77,7517.0,53.69,53.79,53.68,53.77,7517.0
2019-03-12 13:10:00,53.78,53.79,53.73,53.78,11325.0,53.78,53.79,53.73,53.78,11325.0
2019-03-12 13:20:00,53.79,53.83,53.74,53.78,11257.0,53.79,53.83,53.74,53.78,11257.0
2019-03-12 13:30:00,53.77,53.85,53.73,53.85,9601.0,53.77,53.85,53.73,53.85,9601.0
2019-03-12 13:40:00,53.85,53.89,53.82,53.84,12962.0,53.85,53.89,53.82,53.84,12962.0
2019-03-12 13:50:00,53.84,53.96,53.79,53.96,14928.0,53.84,53.96,53.79,53.96,14928.0
2019-03-12 14:00:00,53.94,54.04,53.94,54.0,29584.0,53.94,54.04,53.94,54.0,29584.0
2019-03-12 14:10:00,54.02,54.08,53.94,53.95,19592.0,54.02,54.08,53.94,53.95,19592.0
2019-03-12 14:20:00,53.95,54.03,53.94,53.98,19021.0,53.95,54.03,53.94,53.98,19021.0
2019-03-12 14:30:00,53.98,53.99,53.9,53.92,31874.0,53.98,53.99,53.9,53.92,31874.0
2019-03-12 14:40:00,53.93,53.97,53.9,53.97,10513.0,53.93,53.97,53.9,53.97,10513.0
2019-03-12 14:50:00,53.97,54.0,53.94,53.96,10650.0,53.97,54.0,53.94,53.96,10650.0
2019-03-12 15:00:00,53.95,54.03,53.94,54.01,15198.0,53.95,54.03,53.94,54.01,15198.0
2019-03-12 15:10:00,53.99,53.99,53.79,53.8,18118.0,53.99,53.99,53.79,53.8,18118.0
2019-03-12 15:20:00,53.83,53.9,53.79,53.89,24935.0,53.83,53.9,53.79,53.89,24935.0
2019-03-12 15:30:00,53.89,53.9,53.82,53.9,28777.0,53.89,53.9,53.82,53.9,28777.0
2019-03-12 15:40:00,53.91,53.96,53.88,53.92,31154.0,53.91,53.96,53.88,53.92,31154.0
2019-03-12 15:50:00,53.93,53.95,53.86,53.93,75588.0,53.93,53.95,53.86,53.93,75588.0
2019-03-13 09:30:00,54.06,54.46,54.01,54.42,31858.0,54.06,54.46,54.01,54.42,31858.0
2019-03-13 09:40:00,54.42,54.66,54.32,54.43,44947.0,54.42,54.66,54.32,54.43,44947.0
2019-03-13 09:50:00,54.43,54.7,54.37,54.4,41417.0,54.43,54.7,54.37,54.4,41417.0
2019-03-13 10:00:00,54.41,54.6,54.41,54.43,21320.0,54.41,54.6,54.41,54.43,21320.0
2019-03-13 10:10:00,54.46,54.51,54.37,54.48,28238.0,54.46,54.51,54.37,54.48,28238.0
2019-03-13 10:20:00,54.46,54.53,54.38,54.48,42470.0,54.46,54.53,54.38,54.48,42470.0
2019-03-13 10:30:00,54.46,54.64,54.44,54.61,30375.0,54.46,54.64,54.44,54.61,30375.0
2019-03-13 10:40:00,54.63,54.66,54.36,54.44,39511.0,54.63,54.66,54.36,54.44,39511.0
2019-03-13 10:50:00,54.42,54.51,54.42,54.44,15903.0,54.42,54.51,54.42,54.44,15903.0
2019-03-13 11:00:00,54.42,54.43,54.3,54.38,34384.0,54.42,54.43,54.3,54.38,34384.0
2019-03-13 11:10:00,54.4,54.6,54.4,54.48,35517.0,54.4,54.6,54.4,54.48,35517.0
2019-03-13 11:20:00,54.47,54.71,54.45,54.71,27283.0,54.47,54.71,54.45,54.71,27283.0
2019-03-13 11:30:00,54.7,54.74,54.56,54.64,32687.0,54.7,54.74,54.56,54.64,32687.0
2019-03-13 11:40:00,54.65,54.68,54.58,54.59,19713.0,54.65,54.68,54.58,54.59,19713.0
2019-03-13 11:50:00,54.58,54.59,54.48,54.58,15012.0,54.58,54.59,54.48,54.58,15012.0
2019-03-13 12:00:00,54.54,54.71,54.52,54.6,26405.0,54.54,54.71,54.52,54.6,26405.0
2019-03-13 12:10:00,54.61,54.62,54.46,54.5,31443.0,54.61,54.62,54.46,54.5,31443.0
2019-03-13 12:20:00,54.48,54.52,54.42,54.47,20566.0,54.48,54.52,54.42,54.47,20566.0
2019-03-13 12:30:00,54.46,54.47,54.39,54.45,16458.0,54.46,54.47,54.39,54.45,16458.0
2019-03-13 12:40:00,54.45,54.62,54.45,54.53,20402.0,54.45,54.62,54.45,54.53,20402.0
2019-03-13 12:50:00,54.53,54.58,54.52,54.55,12188.0,54.53,54.58,54.52,54.55,12188.0
2019-03-13 13:00:00,54.55,54.61,54.52,54.58,8643.0,54.55,54.61,54.52,54.58,8643.0
2019-03-13 13:10:00,54.56,54.64,54.55,54.61,11890.0,54.56,54.64,54.55,54.61,11890.0
2019-03-13 13:20:00,54.62,54.62,54.53,54.56,7761.0,54.62,54.62,54.53,54.56,7761.0
2019-03-13 13:30:00,54.56,54.64,54.55,54.63,10989.0,54.56,54.64,54.55,54.63,10989.0
2019-03-13 13:40:00,54.64,54.66,54.59,54.66,11443.0,54.64,54.66,54.59,54.66,11443.0
2019-03-13 13:50:00,54.65,54.73,54.62,54.72,15571.0,54.65,54.73,54.62,54.72,15571.0
2019-03-13 14:00:00,54.72,54.85,54.72,54.83,30523.0,54.72,54.85,54.72,54.83,30523.0
2019-03-13 14:10:00,54.82,54.84,54.76,54.8,24282.0,54.82,54.84,54.76,54.8,24282.0
2019-03-13 14:20:00,54.79,54.9,54.76,54.76,30853.0,54.79,54.9,54.76,54.76,30853.0
2019-03-13 14:30:00,54.75,54.75,54.63,54.64,22598.0,54.75,54.75,54.63,54.64,22598.0
2019-03-13 14:40:00,54.66,54.68,54.59,54.61,32493.0,54.66,54.68,54.59,54.61,32493.0
2019-03-13 14:50:00,54.61,54.67,54.57,54.67,20040.0,54.61,54.67,54.57,54.67,20040.0
2019-03-13 15:00:00,54.68,54.78,54.65,54.76,25205.0,54.68,54.78,54.65,54.76,25205.0
2019-03-13 15:10:00,54.76,54.87,54.72,54.85,27802.0,54.76,54.87,54.72,54.85,27802.0
2019-03-13 15:20:00,54.83,54.93,54.81,54.87,45462.0,54.83,54.93,54.81,54.87,45462.0
2019-03-13 15:30:00,54.86,54.88,54.8,54.85,35339.0,54.86,54.88,54.8,54.85,35339.0
2019-03-13 15:40:00,54.85,54.86,54.76,54.79,47974.0,54.85,54.86,54.76,54.79,47974.0
2019-03-13 15:50:00,54.79,54.8,54.67,54.73,134429.0,54.79,54.8,54.67,54.73,134429.0
2019-03-14 09:30:00,54.98,55.62,54.88,55.3,118467.0,54.98,55.62,54.88,55.3,118467.0
2019-03-14 09:40:00,55.32,55.5,54.83,55.03,61405.0,55.32,55.5,54.83,55.03,61405.0
2019-03-14 09:50:00,54.94,55.32,54.92,55.07,54342.0,54.94,55.32,54.92,55.07,54342.0
2019-03-14 10:00:00,55.09,55.19,54.78,54.99,51131.0,55.09,55.19,54.78,54.99,51131.0
2019-03-14 10:10:00,55.01,55.08,54.87,55.04,26057.0,55.01,55.08,54.87,55.04,26057.0
2019-03-14 10:20:00,55.02,55.04,54.88,54.93,35245.0,55.02,55.04,54.88,54.93,35245.0
2019-03-14 10:30:00,54.96,55.09,54.91,55.09,25310.0,54.96,55.09,54.91,55.09,25310.0
2019-03-14 10:40:00,55.06,55.09,54.89,55.01,45503.0,55.06,55.09,54.89,55.01,45503.0
2019-03-14 10:50:00,55.0,55.08,54.96,55.06,14456.0,55.0,55.08,54.96,55.06,14456.0
2019-03-14 11:00:00,55.07,55.1,54.9,54.91,38924.0,55.07,55.1,54.9,54.91,38924.0
2019-03-14 11:10:00,54.89,54.94,54.75,54.76,76314.0,54.89,54.94,54.75,54.76,76314.0
2019-03-14 11:20:00,54.75,54.77,54.35,54.37,31783.0,54.75,54.77,54.35,54.37,31783.0
2019-03-14 11:30:00,54.39,54.43,54.33,54.37,17483.0,54.39,54.43,54.33,54.37,17483.0
2019-03-14 11:40:00,54.36,54.38,54.16,54.27,18622.0,54.36,54.38,54.16,54.27,18622.0
2019-03-14 11:50:00,54.25,54.39,54.25,54.3,18007.0,54.25,54.39,54.25,54.3,18007.0
2019-03-14 12:00:00,54.28,54.41,54.25,54.34,12183.0,54.28,54.41,54.25,54.34,12183.0
2019-03-14 12:10:00,54.32,54.38,54.27,54.31,6662.0,54.32,54.38,54.27,54.31,6662.0
2019-03-14 12:20:00,54.3,54.38,54.27,54.34,12097.0,54.3,54.38,54.27,54.34,12097.0
2019-03-14 12:30:00,54.34,54.52,54.34,54.43,10811.0,54.34,54.52,54.34,54.43,10811.0
2019-03-14 12:40:00,54.44,54.46,54.37,54.39,4710.0,54.44,54.46,54.37,54.39,4710.0
2019-03-14 12:50:00,54.37,54.48,54.36,54.48,21706.0,54.37,54.48,54.36,54.48,21706.0
2019-03-14 13:00:00,54.5,54.61,54.5,54.58,41483.0,54.5,54.61,54.5,54.58,41483.0
2019-03-14 13:10:00,54.6,54.66,54.58,54.65,18492.0,54.6,54.66,54.58,54.65,18492.0
2019-03-14 13:20:00,54.64,54.66,54.59,54.64,17162.0,54.64,54.66,54.59,54.64,17162.0
2019-03-14 13:30:00,54.65,54.68,54.61,54.64,17679.0,54.65,54.68,54.61,54.64,17679.0
2019-03-14 13:40:00,54.66,54.7,54.62,54.67,17696.0,54.66,54.7,54.62,54.67,17696.0
2019-03-14 13:50:00,54.66,54.67,54.6,54.64,23663.0,54.66,54.67,54.6,54.64,23663.0
2019-03-14 14:00:00,54.64,54.76,54.61,54.71,35815.0,54.64,54.76,54.61,54.71,35815.0
2019-03-14 14:10:00,54.71,54.73,54.68,54.71,18710.0,54.71,54.73,54.68,54.71,18710.0
2019-03-14 14:20:00,54.71,54.71,54.5,54.5,25958.0,54.71,54.71,54.5,54.5,25958.0
2019-03-14 14:30:00,54.48,54.53,54.46,54.5,19964.0,54.48,54.53,54.46,54.5,19964.0
2019-03-14 14:40:00,54.5,54.56,54.44,54.47,15819.0,54.5,54.56,54.44,54.47,15819.0
2019-03-14 14:50:00,54.49,54.54,54.45,54.48,11672.0,54.49,54.54,54.45,54.48,11672.0
2019-03-14 15:00:00,54.5,54.61,54.5,54.59,9320.0,54.5,54.61,54.5,54.59,9320.0
2019-03-14 15:10:00,54.6,54.63,54.52,54.55,12159.0,54.6,54.63,54.52,54.55,12159.0
2019-03-14 15:20:00,54.55,54.56,54.45,54.52,15018.0,54.55,54.56,54.45,54.52,15018.0
2019-03-14 15:30:00,54.52,54.62,54.52,54.62,12466.0,54.52,54.62,54.52,54.62,12466.0
2019-03-14 15:40:00,54.62,54.63,54.53,54.53,17553.0,54.62,54.63,54.53,54.53,17553.0
2019-03-14 15:50:00,54.53,54.53,54.37,54.44,52751.0,54.53,54.53,54.37,54.44,52751.0
2019-03-15 09:30:00,54.76,55.19,54.71,55.19,105382.0,54.76,55.19,54.71,55.19,105382.0
2019-03-15 09:40:00,55.19,55.35,55.1,55.13,29139.0,55.19,55.35,55.1,55.13,29139.0
2019-03-15 09:50:00,55.13,55.2,54.9,54.9,27900.0,55.13,55.2,54.9,54.9,27900.0
2019-03-15 10:00:00,54.89,54.93,54.51,54.64,25258.0,54.89,54.93,54.51,54.64,25258.0
2019-03-15 10:10:00,54.56,54.62,54.43,54.48,16888.0,54.56,54.62,54.43,54.48,16888.0
2019-03-15 10:20:00,54.48,54.86,54.48,54.86,19254.0,54.48,54.86,54.48,54.86,19254.0
2019-03-15 10:30:00,54.86,54.87,54.74,54.77,16665.0,54.86,54.87,54.74,54.77,16665.0
2019-03-15 10:40:00,54.76,54.76,54.63,54.64,14208.0,54.76,54.76,54.63,54.64,14208.0
2019-03-15 10:50:00,54.66,54.66,54.52,54.58,7775.0,54.66,54.66,54.52,54.58,7775.0
2019-03-15 11:00:00,54.59,54.65,54.38,54.48,14640.0,54.59,54.65,54.38,54.48,14640.0
2019-03-15 11:10:00,54.48,54.54,54.37,54.48,17779.0,54.48,54.54,54.37,54.48,17779.0
2019-03-15 11:20:00,54.48,54.5,54.33,54.33,18523.0,54.48,54.5,54.33,54.33,18523.0
2019-03-15 11:30:00,54.33,54.33,54.23,54.25,16235.0,54.33,54.33,54.23,54.25,16235.0
2019-03-15 11:40:00,54.25,54.28,54.21,54.28,22223.0,54.25,54.28,54.21,54.28,22223.0
2019-03-15 11:50:00,54.3,54.32,54.13,54.22,26943.0,54.3,54.32,54.13,54.22,26943.0
2019-03-15 12:00:00,54.21,54.24,54.17,54.23,10650.0,54.21,54.24,54.17,54.23,10650.0
2019-03-15 12:10:00,54.24,54.37,54.21,54.28,18518.0,54.24,54.37,54.21,54.28,18518.0
2019-03-15 12:20:00,54.28,54.31,54.2,54.22,15169.0,54.28,54.31,54.2,54.22,15169.0
2019-03-15 12:30:00,54.2,54.22,54.15,54.2,11209.0,54.2,54.22,54.15,54.2,11209.0
2019-03-15 12:40:00,54.18,54.21,54.15,54.18,11706.0,54.18,54.21,54.15,54.18,11706.0
2019-03-15 12:50:00,54.18,54.28,54.12,54.23,20593.0,54.18,54.28,54.12,54.23,20593.0
2019-03-15 13:00:00,54.26,54.33,54.21,54.22,9968.0,54.26,54.33,54.21,54.22,9968.0
2019-03-15 13:10:00,54.21,54.23,54.13,54.13,12461.0,54.21,54.23,54.13,54.13,12461.0
2019-03-15 13:20:00,54.12,54.16,54.08,54.16,7938.0,54.12,54.16,54.08,54.16,7938.0
2019-03-15 13:30:00,54.16,54.2,54.13,54.16,7522.0,54.16,54.2,54.13,54.16,7522.0
2019-03-15 13:40:00,54.15,54.26,54.14,54.22,13208.0,54.15,54.26,54.14,54.22,13208.0
2019-03-15 13:50:00,54.21,54.25,54.16,54.22,15466.0,54.21,54.25,54.16,54.22,15466.0
2019-03-15 14:00:00,54.21,54.27,54.15,54.16,10085.0,54.21,54.27,54.15,54.16,10085.0
2019-03-15 14:10:00,54.17,54.18,54.02,54.06,14939.0,54.17,54.18,54.02,54.06,14939.0
2019-03-15 14:20:00,54.04,54.08,53.99,54.0,19636.0,54.04,54.08,53.99,54.0,19636.0
2019-03-15 14:30:00,54.01,54.07,53.93,53.96,16001.0,54.01,54.07,53.93,53.96,16001.0
2019-03-15 14:40:00,53.96,54.05,53.95,54.05,12922.0,53.96,54.05,53.95,54.05,12922.0
2019-03-15 14:50:00,54.05,54.06,53.86,53.87,58962.0,54.05,54.06,53.86,53.87,58962.0
2019-03-15 15:00:00,53.87,53.91,53.79,53.83,68802.0,53.87,53.91,53.79,53.83,68802.0
2019-03-15 15:10:00,53.83,53.87,53.76,53.8,52656.0,53.83,53.87,53.76,53.8,52656.0
2019-03-15 15:20:00,53.79,53.88,53.74,53.8,101665.0,53.79,53.88,53.74,53.8,101665.0
2019-03-15 15:30:00,53.78,53.83,53.61,53.63,82033.0,53.78,53.83,53.61,53.63,82033.0
2019-03-15 15:40:00,53.63,53.78,53.63,53.78,82609.0,53.63,53.78,53.63,53.78,82609.0
2019-03-15 15:50:00,53.77,53.78,53.66,53.71,107185.0,53.77,53.78,53.66,53.71,107185.0
2019-03-18 09:30:00,54.1,54.53,54.01,54.51,74155.0,54.1,54.53,54.01,54.51,74155.0
2019-03-18 09:40:00,54.53,54.74,54.12,54.16,47600.0,54.53,54.74,54.12,54.16,47600.0
2019-03-18 09:50:00,54.16,54.2,54.0,54.17,20491.0,54.16,54.2,54.0,54.17,20491.0
2019-03-18 10:00:00,54.2,54.42,54.2,54.34,27235.0,54.2,54.42,54.2,54.34,27235.0
2019-03-18 10:10:00,54.36,54.51,54.31,54.47,41871.0,54.36,54.51,54.31,54.47,41871.0
2019-03-18 10:20:00,54.44,54.68,54.36,54.36,30174.0,54.44,54.68,54.36,54.36,30174.0
2019-03-18 10:30:00,54.36,54.39,54.26,54.28,6899.0,54.36,54.39,54.26,54.28,6899.0
2019-03-18 10:40:00,54.25,54.43,54.19,54.43,16650.0,54.25,54.43,54.19,54.43,16650.0
2019-03-18 10:50:00,54.44,54.62,54.34,54.62,11249.0,54.44,54.62,54.34,54.62,11249.0
2019-03-18 11:00:00,54.61,54.67,54.53,54.6,18866.0,54.61,54.67,54.53,54.6,18866.0
2019-03-18 11:10:00,54.56,54.61,54.36,54.36,10920.0,54.56,54.61,54.36,54.36,10920.0
2019-03-18 11:20:00,54.36,54.42,54.19,54.31,14260.0,54.36,54.42,54.19,54.31,14260.0
2019-03-18 11:30:00,54.3,54.3,54.05,54.16,12851.0,54.3,54.3,54.05,54.16,12851.0
2019-03-18 11:40:00,54.16,54.22,54.05,54.16,7222.0,54.16,54.22,54.05,54.16,7222.0
2019-03-18 11:50:00,54.12,54.17,53.91,53.98,13236.0,54.12,54.17,53.91,53.98,13236.0
2019-03-18 12:00:00,53.97,54.02,53.82,53.87,17576.0,53.97,54.02,53.82,53.87,17576.0
2019-03-18 12:10:00,53.93,53.99,53.78,53.8,9585.0,53.93,53.99,53.78,53.8,9585.0
2019-03-18 12:20:00,53.76,53.92,53.76,53.86,7192.0,53.76,53.92,53.76,53.86,7192.0
2019-03-18 12:30:00,53.82,53.88,53.76,53.84,17422.0,53.82,53.88,53.76,53.84,17422.0
2019-03-18 12:40:00,53.82,53.98,53.79,53.9,18524.0,53.82,53.98,53.79,53.9,18524.0
2019-03-18 12:50:00,53.93,53.96,53.83,53.86,37607.0,53.93,53.96,53.83,53.86,37607.0
2019-03-18 13:00:00,53.88,53.95,53.83,53.94,5384.0,53.88,53.95,53.83,53.94,5384.0
2019-03-18 13:10:00,53.88,53.99,53.88,53.91,9161.0,53.88,53.99,53.88,53.91,9161.0
2019-03-18 13:20:00,53.94,54.0,53.88,53.96,18446.0,53.94,54.0,53.88,53.96,18446.0
2019-03-18 13:30:00,53.93,54.05,53.9,54.03,11027.0,53.93,54.05,53.9,54.03,11027.0
2019-03-18 13:40:00,54.01,54.21,54.0,54.2,13687.0,54.01,54.21,54.0,54.2,13687.0
2019-03-18 13:50:00,54.2,54.33,54.15,54.33,11958.0,54.2,54.33,54.15,54.33,11958.0
2019-03-18 14:00:00,54.34,54.35,54.27,54.27,6707.0,54.34,54.35,54.27,54.27,6707.0
2019-03-18 14:10:00,54.27,54.35,54.26,54.33,18131.0,54.27,54.35,54.26,54.33,18131.0
2019-03-18 14:20:00,54.34,54.35,54.21,54.31,18205.0,54.34,54.35,54.21,54.31,18205.0
2019-03-18 14:30:00,54.3,54.42,54.3,54.36,13722.0,54.3,54.42,54.3,54.36,13722.0
2019-03-18 14:40:00,54.35,54.41,54.32,54.4,35441.0,54.35,54.41,54.32,54.4,35441.0
2019-03-18 14:50:00,54.41,54.42,54.29,54.33,10442.0,54.41,54.42,54.29,54.33,10442.0
2019-03-18 15:00:00,54.32,54.36,54.22,54.29,10593.0,54.32,54.36,54.22,54.29,10593.0
2019-03-18 15:10:00,54.29,54.44,54.22,54.4,25470.0,54.29,54.44,54.22,54.4,25470.0
2019-03-18 15:20:00,54.39,54.43,54.33,54.39,16696.0,54.39,54.43,54.33,54.39,16696.0
2019-03-18 15:30:00,54.4,54.51,54.38,54.5,27287.0,54.4,54.51,54.38,54.5,27287.0
2019-03-18 15:40:00,54.5,54.7,54.5,54.7,36293.0,54.5,54.7,54.5,54.7,36293.0
2019-03-18 15:50:00,54.69,54.76,54.64,54.69,94811.0,54.69,54.76,54.64,54.69,94811.0
2019-03-19 09:30:00,54.91,55.12,54.75,54.87,27720.0,54.91,55.12,54.75,54.87,27720.0
2019-03-19 09:40:00,54.88,55.07,54.7,54.81,29885.0,54.88,55.07,54.7,54.81,29885.0
2019-03-19 09:50:00,54.78,55.06,54.75,54.87,33435.0,54.78,55.06,54.75,54.87,33435.0
2019-03-19 10:00:00,54.91,55.05,54.88,54.98,22237.0,54.91,55.05,54.88,54.98,22237.0
2019-03-19 10:10:00,54.98,55.15,54.95,55.14,22057.0,54.98,55.15,54.95,55.14,22057.0
2019-03-19 10:20:00,55.16,55.21,54.99,55.18,23485.0,55.16,55.21,54.99,55.18,23485.0
2019-03-19 10:30:00,55.18,55.34,55.12,55.15,87129.0,55.18,55.34,55.12,55.15,87129.0
2019-03-19 10:40:00,55.15,55.26,55.13,55.18,23289.0,55.15,55.26,55.13,55.18,23289.0
2019-03-19 10:50:00,55.18,55.27,55.14,55.15,25950.0,55.18,55.27,55.14,55.15,25950.0
2019-03-19 11:00:00,55.16,55.19,55.11,55.15,9881.0,55.16,55.19,55.11,55.15,9881.0
2019-03-19 11:10:00,55.13,55.31,55.11,55.19,27150.0,55.13,55.31,55.11,55.19,27150.0
2019-03-19 11:20:00,55.2,55.47,55.19,55.46,24465.0,55.2,55.47,55.19,55.46,24465.0
2019-03-19 11:30:00,55.46,55.49,55.32,55.33,23881.0,55.46,55.49,55.32,55.33,23881.0
2019-03-19 11:40:00,55.33,55.4,55.3,55.4,13261.0,55.33,55.4,55.3,55.4,13261.0
2019-03-19 11:50:00,55.41,55.6,55.4,55.59,30777.0,55.41,55.6,55.4,55.59,30777.0
2019-03-19 12:00:00,55.6,55.8,55.6,55.63,66785.0,55.6,55.8,55.6,55.63,66785.0
2019-03-19 12:10:00,55.64,55.66,55.5,55.5,23812.0,55.64,55.66,55.5,55.5,23812.0
2019-03-19 12:20:00,55.48,55.5,55.39,55.4,21855.0,55.48,55.5,55.39,55.4,21855.0
2019-03-19 12:30:00,55.45,55.53,55.33,55.33,35612.0,55.45,55.53,55.33,55.33,35612.0
2019-03-19 12:40:00,55.31,55.38,55.21,55.23,46510.0,55.31,55.38,55.21,55.23,46510.0
2019-03-19 12:50:00,55.23,55.39,55.14,55.37,27134.0,55.23,55.39,55.14,55.37,27134.0
2019-03-19 13:00:00,55.37,55.42,55.33,55.37,19215.0,55.37,55.42,55.33,55.37,19215.0
2019-03-19 13:10:00,55.39,55.41,55.27,55.33,21043.0,55.39,55.41,55.27,55.33,21043.0
2019-03-19 13:20:00,55.33,55.51,55.25,55.26,26388.0,55.33,55.51,55.25,55.26,26388.0
2019-03-19 13:30:00,55.25,55.32,55.19,55.31,11246.0,55.25,55.32,55.19,55.31,11246.0
2019-03-19 13:40:00,55.3,55.49,55.3,55.49,17958.0,55.3,55.49,55.3,55.49,17958.0
2019-03-19 13:50:00,55.49,55.49,55.38,55.39,8557.0,55.49,55.49,55.38,55.39,8557.0
2019-03-19 14:00:00,55.39,55.48,55.38,55.43,12570.0,55.39,55.48,55.38,55.43,12570.0
2019-03-19 14:10:00,55.42,55.46,55.36,55.4,14911.0,55.42,55.46,55.36,55.4,14911.0
2019-03-19 14:20:00,55.4,55.51,55.4,55.47,16862.0,55.4,55.51,55.4,55.47,16862.0
2019-03-19 14:30:00,55.46,55.53,55.36,55.37,20805.0,55.46,55.53,55.36,55.37,20805.0
2019-03-19 14:40:00,55.37,55.4,55.3,55.3,9742.0,55.37,55.4,55.3,55.3,9742.0
2019-03-19 14:50:00,55.3,55.39,55.28,55.33,16851.0,55.3,55.39,55.28,55.33,16851.0
2019-03-19 15:00:00,55.34,55.39,55.27,55.39,15312.0,55.34,55.39,55.27,55.39,15312.0
2019-03-19 15:10:00,55.39,55.4,55.28,55.3,34252.0,55.39,55.4,55.28,55.3,34252.0
2019-03-19 15:20:00,55.28,55.28,55.11,55.17,17746.0,55.28,55.28,55.11,55.17,17746.0
2019-03-19 15:30:00,55.17,55.25,55.14,55.24,39851.0,55.17,55.25,55.14,55.24,39851.0
2019-03-19 15:40:00,55.24,55.36,55.17,55.36,43544.0,55.24,55.36,55.17,55.36,43544.0
2019-03-19 15:50:00,55.36,55.46,55.34,55.45,86712.0,55.36,55.46,55.34,55.45,86712.0
2019-03-20 09:30:00,55.31,55.76,55.31,55.59,44642.0,55.31,55.76,55.31,55.59,44642.0
2019-03-20 09:40:00,55.59,55.97,55.51,55.97,43739.0,55.59,55.97,55.51,55.97,43739.0
2019-03-20 09:50:00,55.96,56.04,55.61,55.68,63046.0,55.96,56.04,55.61,55.68,63046.0
2019-03-20 10:00:00,55.66,55.7,55.24,55.34,33524.0,55.66,55.7,55.24,55.34,33524.0
2019-03-20 10:10:00,55.34,55.35,55.11,55.28,37883.0,55.34,55.35,55.11,55.28,37883.0
2019-03-20 10:20:00,55.28,55.33,55.17,55.25,16171.0,55.28,55.33,55.17,55.25,16171.0
2019-03-20 10:30:00,55.26,55.3,55.0,55.07,33212.0,55.26,55.3,55.0,55.07,33212.0
2019-03-20 10:40:00,55.08,55.4,55.03,55.25,43952.0,55.08,55.4,55.03,55.25,43952.0
2019-03-20 10:50:00,55.26,55.44,55.19,55.39,53185.0,55.26,55.44,55.19,55.39,53185.0
2019-03-20 11:00:00,55.4,55.48,55.24,55.27,19667.0,55.4,55.48,55.24,55.27,19667.0
2019-03-20 11:10:00,55.24,55.33,55.24,55.32,8600.0,55.24,55.33,55.24,55.32,8600.0
2019-03-20 11:20:00,55.28,55.3,55.1,55.11,14705.0,55.28,55.3,55.1,55.11,14705.0
2019-03-20 11:30:00,55.12,55.27,55.12,55.2,9606.0,55.12,55.27,55.12,55.2,9606.0
2019-03-20 11:40:00,55.19,55.21,55.08,55.08,7899.0,55.19,55.21,55.08,55.08,7899.0
2019-03-20 11:50:00,55.08,55.11,54.94,54.97,19601.0,55.08,55.11,54.94,54.97,19601.0
2019-03-20 12:00:00,55.0,55.16,54.83,55.13,54274.0,55.0,55.16,54.83,55.13,54274.0
2019-03-20 12:10:00,55.14,55.21,55.05,55.07,21877.0,55.14,55.21,55.05,55.07,21877.0
2019-03-20 12:20:00,55.06,55.15,55.03,55.08,22901.0,55.06,55.15,55.03,55.08,22901.0
2019-03-20 12:30:00,55.06,55.1,54.79,54.89,29569.0,55.06,55.1,54.79,54.89,29569.0
2019-03-20 12:40:00,54.93,54.98,54.9,54.95,21628.0,54.93,54.98,54.9,54.95,21628.0
2019-03-20 12:50:00,54.94,55.08,54.92,55.08,17782.0,54.94,55.08,54.92,55.08,17782.0
2019-03-20 13:00:00,55.08,55.15,55.03,55.11,9904.0,55.08,55.15,55.03,55.11,9904.0
2019-03-20 13:10:00,55.14,55.17,55.08,55.1,11567.0,55.14,55.17,55.08,55.1,11567.0
2019-03-20 13:20:00,55.11,55.11,55.05,55.07,6870.0,55.11,55.11,55.05,55.07,6870.0
2019-03-20 13:30:00,55.09,55.16,55.06,55.12,8435.0,55.09,55.16,55.06,55.12,8435.0
2019-03-20 13:40:00,55.11,55.23,55.11,55.18,9843.0,55.11,55.23,55.11,55.18,9843.0
2019-03-20 13:50:00,55.17,55.33,55.16,55.31,9752.0,55.17,55.33,55.16,55.31,9752.0
2019-03-20 14:00:00,55.33,55.65,55.29,55.43,40085.0,55.33,55.65,55.29,55.43,40085.0
2019-03-20 14:10:00,55.49,55.68,55.49,55.52,19013.0,55.49,55.68,55.49,55.52,19013.0
2019-03-20 14:20:00,55.55,55.79,55.55,55.79,20351.0,55.55,55.79,55.55,55.79,20351.0
2019-03-20 14:30:00,55.82,55.98,55.75,55.95,37964.0,55.82,55.98,55.75,55.95,37964.0
2019-03-20 14:40:00,55.98,55.99,55.83,55.9,22568.0,55.98,55.99,55.83,55.9,22568.0
2019-03-20 14:50:00,55.89,55.98,55.75,55.82,23133.0,55.89,55.98,55.75,55.82,23133.0
2019-03-20 15:00:00,55.83,55.93,55.66,55.79,17009.0,55.83,55.93,55.66,55.79,17009.0
2019-03-20 15:10:00,55.81,55.9,55.79,55.86,19959.0,55.81,55.9,55.79,55.86,19959.0
2019-03-20 15:20:00,55.86,55.88,55.72,55.73,23319.0,55.86,55.88,55.72,55.73,23319.0
2019-03-20 15:30:00,55.73,55.73,55.42,55.6,34128.0,55.73,55.73,55.42,55.6,34128.0
2019-03-20 15:40:00,55.59,55.82,55.56,55.73,42535.0,55.59,55.82,55.56,55.73,42535.0
2019-03-20 15:50:00,55.72,55.72,55.61,55.65,60195.0,55.72,55.72,55.61,55.65,60195.0
2019-03-21 09:30:00,55.42,55.78,55.24,55.55,25744.0,55.42,55.78,55.24,55.55,25744.0
2019-03-21 09:40:00,55.46,55.49,54.76,54.8,28984.0,55.46,55.49,54.76,54.8,28984.0
2019-03-21 09:50:00,54.8,55.0,54.22,54.26,60410.0,54.8,55.0,54.22,54.26,60410.0
2019-03-21 10:00:00,54.23,54.46,54.05,54.4,40963.0,54.23,54.46,54.05,54.4,40963.0
2019-03-21 10:10:00,54.36,54.53,54.25,54.43,34245.0,54.36,54.53,54.25,54.43,34245.0
2019-03-21 10:20:00,54.45,54.87,54.45,54.86,23370.0,54.45,54.87,54.45,54.86,23370.0
2019-03-21 10:30:00,54.87,54.88,54.5,54.65,81629.0,54.87,54.88,54.5,54.65,81629.0
2019-03-21 10:40:00,54.62,54.64,54.48,54.53,19670.0,54.62,54.64,54.48,54.53,19670.0
2019-03-21 10:50:00,54.5,54.79,54.5,54.69,20729.0,54.5,54.79,54.5,54.69,20729.0
2019-03-21 11:00:00,54.71,55.18,54.62,55.13,40227.0,54.71,55.18,54.62,55.13,40227.0
2019-03-21 11:10:00,55.12,55.5,55.03,55.41,39492.0,55.12,55.5,55.03,55.41,39492.0
2019-03-21 11:20:00,55.41,55.66,55.39,55.56,40612.0,55.41,55.66,55.39,55.56,40612.0
2019-03-21 11:30:00,55.57,55.66,55.43,55.46,19642.0,55.57,55.66,55.43,55.46,19642.0
2019-03-21 11:40:00,55.43,55.5,55.31,55.35,20845.0,55.43,55.5,55.31,55.35,20845.0
2019-03-21 11:50:00,55.36,55.44,55.26,55.33,19156.0,55.36,55.44,55.26,55.33,19156.0
2019-03-21 12:00:00,55.3,55.34,55.21,55.27,13417.0,55.3,55.34,55.21,55.27,13417.0
2019-03-21 12:10:00,55.29,55.33,55.19,55.19,16289.0,55.29,55.33,55.19,55.19,16289.0
2019-03-21 12:20:00,55.18,55.25,55.01,55.02,18952.0,55.18,55.25,55.01,55.02,18952.0
2019-03-21 12:30:00,55.02,55.03,54.86,54.88,15273.0,55.02,55.03,54.86,54.88,15273.0
2019-03-21 12:40:00,54.87,54.97,54.82,54.84,15050.0,54.87,54.97,54.82,54.84,15050.0
2019-03-21 12:50:00,54.84,54.87,54.74,54.8,12284.0,54.84,54.87,54.74,54.8,12284.0
2019-03-21 13:00:00,54.79,54.99,54.78,54.93,10704.0,54.79,54.99,54.78,54.93,10704.0
2019-03-21 13:10:00,54.94,54.99,54.89,54.89,11402.0,54.94,54.99,54.89,54.89,11402.0
2019-03-21 13:20:00,54.89,54.89,54.82,54.88,12550.0,54.89,54.89,54.82,54.88,12550.0
2019-03-21 13:30:00,54.86,54.89,54.76,54.77,14939.0,54.86,54.89,54.76,54.77,14939.0
2019-03-21 13:40:00,54.78,54.85,54.75,54.84,16369.0,54.78,54.85,54.75,54.84,16369.0
2019-03-21 13:50:00,54.86,54.88,54.67,54.7,14824.0,54.86,54.88,54.67,54.7,14824.0
2019-03-21 14:00:00,54.72,54.88,54.69,54.87,17656.0,54.72,54.88,54.69,54.87,17656.0
2019-03-21 14:10:00,54.87,54.95,54.77,54.89,19362.0,54.87,54.95,54.77,54.89,19362.0
2019-03-21 14:20:00,54.9,55.02,54.88,54.91,17258.0,54.9,55.02,54.88,54.91,17258.0
2019-03-21 14:30:00,54.91,55.03,54.9,55.03,15762.0,54.91,55.03,54.9,55.03,15762.0
2019-03-21 14:40:00,55.04,55.09,55.0,55.04,18812.0,55.04,55.09,55.0,55.04,18812.0
2019-03-21 14:50:00,55.04,55.08,54.87,54.88,16720.0,55.04,55.08,54.87,54.88,16720.0
2019-03-21 15:00:00,54.88,54.92,54.79,54.86,19862.0,54.88,54.92,54.79,54.86,19862.0
2019-03-21 15:10:00,54.84,54.84,54.67,54.75,14849.0,54.84,54.84,54.67,54.75,14849.0
2019-03-21 15:20:00,54.75,54.83,54.7,54.75,25209.0,54.75,54.83,54.7,54.75,25209.0
2019-03-21 15:30:00,54.77,54.77,54.64,54.66,24013.0,54.77,54.77,54.64,54.66,24013.0
2019-03-21 15:40:00,54.66,54.68,54.56,54.65,50462.0,54.66,54.68,54.56,54.65,50462.0
2019-03-21 15:50:00,54.65,54.81,54.56,54.8,163422.0,54.65,54.81,54.56,54.8,163422.0
2019-03-22 09:30:00,54.52,54.77,54.42,54.54,29360.0,54.52,54.77,54.42,54.54,29360.0
2019-03-22 09:40:00,54.53,54.57,54.14,54.18,32354.0,54.53,54.57,54.14,54.18,32354.0
2019-03-22 09:50:00,54.2,54.48,53.85,53.86,49028.0,54.2,54.48,53.85,53.86,49028.0
2019-03-22 10:00:00,53.82,53.86,53.53,53.57,28778.0,53.82,53.86,53.53,53.57,28778.0
2019-03-22 10:10:00,53.56,53.59,53.22,53.45,47984.0,53.56,53.59,53.22,53.45,47984.0
2019-03-22 10:20:00,53.43,53.45,52.93,52.97,59106.0,53.43,53.45,52.93,52.97,59106.0
2019-03-22 10:30:00,52.95,53.17,52.9,52.91,40830.0,52.95,53.17,52.9,52.91,40830.0
2019-03-22 10:40:00,52.9,53.02,52.8,52.81,29578.0,52.9,53.02,52.8,52.81,29578.0
2019-03-22 10:50:00,52.83,52.89,52.54,52.54,39207.0,52.83,52.89,52.54,52.54,39207.0
2019-03-22 11:00:00,52.54,52.63,52.46,52.5,41578.0,52.54,52.63,52.46,52.5,41578.0
2019-03-22 11:10:00,52.51,52.58,52.36,52.58,40931.0,52.51,52.58,52.36,52.58,40931.0
2019-03-22 11:20:00,52.57,52.57,52.39,52.47,41515.0,52.57,52.57,52.39,52.47,41515.0
2019-03-22 11:30:00,52.44,52.72,52.42,52.66,68233.0,52.44,52.72,52.42,52.66,68233.0
2019-03-22 11:40:00,52.67,52.7,52.36,52.41,29590.0,52.67,52.7,52.36,52.41,29590.0
2019-03-22 11:50:00,52.39,52.48,52.11,52.12,31542.0,52.39,52.48,52.11,52.12,31542.0
2019-03-22 12:00:00,52.1,52.37,52.09,52.23,31915.0,52.1,52.37,52.09,52.23,31915.0
2019-03-22 12:10:00,52.23,52.28,52.13,52.13,18984.0,52.23,52.28,52.13,52.13,18984.0
2019-03-22 12:20:00,52.17,52.3,52.06,52.23,32312.0,52.17,52.3,52.06,52.23,32312.0
2019-03-22 12:30:00,52.2,52.23,52.03,52.09,29317.0,52.2,52.23,52.03,52.09,29317.0
2019-03-22 12:40:00,52.09,52.09,51.87,51.97,42623.0,52.09,52.09,51.87,51.97,42623.0
2019-03-22 12:50:00,51.98,52.28,51.95,52.22,31934.0,51.98,52.28,51.95,52.22,31934.0
2019-03-22 13:00:00,52.18,52.45,52.18,52.41,23730.0,52.18,52.45,52.18,52.41,23730.0
2019-03-22 13:10:00,52.43,52.43,52.25,52.32,20523.0,52.43,52.43,52.25,52.32,20523.0
2019-03-22 13:20:00,52.34,52.38,52.12,52.19,33337.0,52.34,52.38,52.12,52.19,33337.0
2019-03-22 13:30:00,52.19,52.26,52.12,52.16,19706.0,52.19,52.26,52.12,52.16,19706.0
2019-03-22 13:40:00,52.17,52.28,52.17,52.21,18252.0,52.17,52.28,52.17,52.21,18252.0
2019-03-22 13:50:00,52.18,52.26,52.1,52.15,17899.0,52.18,52.26,52.1,52.15,17899.0
2019-03-22 14:00:00,52.14,52.26,52.14,52.18,18160.0,52.14,52.26,52.14,52.18,18160.0
2019-03-22 14:10:00,52.2,52.46,52.2,52.38,22574.0,52.2,52.46,52.2,52.38,22574.0
2019-03-22 14:20:00,52.37,52.49,52.33,52.34,32921.0,52.37,52.49,52.33,52.34,32921.0
2019-03-22 14:30:00,52.33,52.38,52.16,52.21,27910.0,52.33,52.38,52.16,52.21,27910.0
2019-03-22 14:40:00,52.22,52.3,52.19,52.27,23982.0,52.22,52.3,52.19,52.27,23982.0
2019-03-22 14:50:00,52.29,52.44,52.28,52.35,38936.0,52.29,52.44,52.28,52.35,38936.0
2019-03-22 15:00:00,52.36,52.42,52.2,52.2,37633.0,52.36,52.42,52.2,52.2,37633.0
2019-03-22 15:10:00,52.18,52.21,52.03,52.04,45507.0,52.18,52.21,52.03,52.04,45507.0
2019-03-22 15:20:00,52.05,52.18,52.02,52.11,42160.0,52.05,52.18,52.02,52.11,42160.0
2019-03-22 15:30:00,52.11,52.45,52.1,52.33,89751.0,52.11,52.45,52.1,52.33,89751.0
2019-03-22 15:40:00,52.33,52.48,52.28,52.48,67514.0,52.33,52.48,52.28,52.48,67514.0
2019-03-22 15:50:00,52.48,52.57,52.32,52.41,180010.0,52.48,52.57,52.32,52.41,180010.0
2019-03-25 09:30:00,52.22,52.54,52.08,52.46,25426.0,52.22,52.54,52.08,52.46,25426.0
2019-03-25 09:40:00,52.39,52.39,51.6,51.67,47960.0,52.39,52.39,51.6,51.67,47960.0
2019-03-25 09:50:00,51.7,51.98,51.68,51.78,29356.0,51.7,51.98,51.68,51.78,29356.0
2019-03-25 10:00:00,51.79,51.88,51.57,51.58,54442.0,51.79,51.88,51.57,51.58,54442.0
2019-03-25 10:10:00,51.63,51.63,51.34,51.5,29995.0,51.63,51.63,51.34,51.5,29995.0
2019-03-25 10:20:00,51.48,51.87,51.45,51.81,14802.0,51.48,51.87,51.45,51.81,14802.0
2019-03-25 10:30:00,51.83,51.96,51.64,51.67,15367.0,51.83,51.96,51.64,51.67,15367.0
2019-03-25 10:40:00,51.69,51.88,51.66,51.88,24264.0,51.69,51.88,51.66,51.88,24264.0
2019-03-25 10:50:00,51.9,52.02,51.71,51.75,52963.0,51.9,52.02,51.71,51.75,52963.0
2019-03-25 11:00:00,51.73,51.79,51.65,51.76,22419.0,51.73,51.79,51.65,51.76,22419.0
2019-03-25 11:10:00,51.8,51.82,51.65,51.74,24613.0,51.8,51.82,51.65,51.74,24613.0
2019-03-25 11:20:00,51.74,51.85,51.69,51.81,25456.0,51.74,51.85,51.69,51.81,25456.0
2019-03-25 11:30:00,51.82,51.82,51.53,51.56,17430.0,51.82,51.82,51.53,51.56,17430.0
2019-03-25 11:40:00,51.57,51.6,51.35,51.35,22215.0,51.57,51.6,51.35,51.35,22215.0
2019-03-25 11:50:00,51.32,51.49,51.32,51.35,18799.0,51.32,51.49,51.32,51.35,18799.0
2019-03-25 12:00:00,51.35,51.6,51.34,51.49,23145.0,51.35,51.6,51.34,51.49,23145.0
2019-03-25 12:10:00,51.48,51.55,51.43,51.49,11004.0,51.48,51.55,51.43,51.49,11004.0
2019-03-25 12:20:00,51.51,51.55,51.39,51.39,12126.0,51.51,51.55,51.39,51.39,12126.0
2019-03-25 12:30:00,51.37,51.44,51.34,51.4,21330.0,51.37,51.44,51.34,51.4,21330.0
2019-03-25 12:40:00,51.38,51.48,51.37,51.45,57150.0,51.38,51.48,51.37,51.45,57150.0
2019-03-25 12:50:00,51.45,51.66,51.45,51.66,21573.0,51.45,51.66,51.45,51.66,21573.0
2019-03-25 13:00:00,51.68,51.7,51.51,51.54,11314.0,51.68,51.7,51.51,51.54,11314.0
2019-03-25 13:10:00,51.54,51.65,51.51,51.57,11546.0,51.54,51.65,51.51,51.57,11546.0
2019-03-25 13:20:00,51.59,51.6,51.51,51.56,9797.0,51.59,51.6,51.51,51.56,9797.0
2019-03-25 13:30:00,51.56,51.56,51.49,51.55,29589.0,51.56,51.56,51.49,51.55,29589.0
2019-03-25 13:40:00,51.53,51.56,51.45,51.46,18380.0,51.53,51.56,51.45,51.46,18380.0
2019-03-25 13:50:00,51.47,51.57,51.47,51.55,15539.0,51.47,51.57,51.47,51.55,15539.0
2019-03-25 14:00:00,51.55,51.6,51.48,51.49,17609.0,51.55,51.6,51.48,51.49,17609.0
2019-03-25 14:10:00,51.47,51.58,51.46,51.47,18143.0,51.47,51.58,51.46,51.47,18143.0
2019-03-25 14:20:00,51.46,51.48,51.35,51.37,14233.0,51.46,51.48,51.35,51.37,14233.0
2019-03-25 14:30:00,51.38,51.5,51.38,51.46,15044.0,51.38,51.5,51.38,51.46,15044.0
2019-03-25 14:40:00,51.44,51.6,51.44,51.57,20953.0,51.44,51.6,51.44,51.57,20953.0
2019-03-25 14:50:00,51.58,51.6,51.54,51.59,18683.0,51.58,51.6,51.54,51.59,18683.0
2019-03-25 15:00:00,51.6,51.71,51.6,51.68,17629.0,51.6,51.71,51.6,51.68,17629.0
2019-03-25 15:10:00,51.69,51.76,51.62,51.63,14409.0,51.69,51.76,51.62,51.63,14409.0
2019-03-25 15:20:00,51.64,51.73,51.63,51.69,11001.0,51.64,51.73,51.63,51.69,11001.0
2019-03-25 15:30:00,51.69,51.8,51.69,51.72,29393.0,51.69,51.8,51.69,51.72,29393.0
2019-03-25 15:40:00,51.74,51.81,51.66,51.69,34353.0,51.74,51.81,51.66,51.69,34353.0
2019-03-25 15:50:00,51.69,51.81,51.59,51.72,80183.0,51.69,51.81,51.59,51.72,80183.0
2019-03-26 09:30:00,52.1,52.39,52.0,52.05,16410.0,52.1,52.39,52.0,52.05,16410.0
2019-03-26 09:40:00,52.08,52.14,51.65,51.73,21254.0,52.08,52.14,51.65,51.73,21254.0
2019-03-26 09:50:00,51.72,51.82,51.58,51.71,23060.0,51.72,51.82,51.58,51.71,23060.0
2019-03-26 10:00:00,51.71,51.9,51.63,51.8,24606.0,51.71,51.9,51.63,51.8,24606.0
2019-03-26 10:10:00,51.79,51.86,51.58,51.67,46213.0,51.79,51.86,51.58,51.67,46213.0
2019-03-26 10:20:00,51.68,51.69,51.4,51.41,15263.0,51.68,51.69,51.4,51.41,15263.0
2019-03-26 10:30:00,51.41,51.7,51.37,51.64,30741.0,51.41,51.7,51.37,51.64,30741.0
2019-03-26 10:40:00,51.66,51.85,51.54,51.83,18478.0,51.66,51.85,51.54,51.83,18478.0
2019-03-26 10:50:00,51.85,51.88,51.6,51.66,54367.0,51.85,51.88,51.6,51.66,54367.0
2019-03-26 11:00:00,51.69,51.78,51.36,51.39,26237.0,51.69,51.78,51.36,51.39,26237.0
2019-03-26 11:10:00,51.36,51.38,51.11,51.14,22169.0,51.36,51.38,51.11,51.14,22169.0
2019-03-26 11:20:00,51.14,51.15,51.03,51.12,26135.0,51.14,51.15,51.03,51.12,26135.0
2019-03-26 11:30:00,51.11,51.13,50.95,51.02,38573.0,51.11,51.13,50.95,51.02,38573.0
2019-03-26 11:40:00,51.01,51.07,50.99,51.0,34237.0,51.01,51.07,50.99,51.0,34237.0
2019-03-26 11:50:00,50.99,51.05,50.93,51.03,40367.0,50.99,51.05,50.93,51.03,40367.0
2019-03-26 12:00:00,51.01,51.12,51.0,51.08,29837.0,51.01,51.12,51.0,51.08,29837.0
2019-03-26 12:10:00,51.07,51.19,51.02,51.16,11662.0,51.07,51.19,51.02,51.16,11662.0
2019-03-26 12:20:00,51.17,51.21,51.04,51.18,26972.0,51.17,51.21,51.04,51.18,26972.0
2019-03-26 12:30:00,51.18,51.26,51.16,51.17,14320.0,51.18,51.26,51.16,51.17,14320.0
2019-03-26 12:40:00,51.14,51.16,51.03,51.03,13698.0,51.14,51.16,51.03,51.03,13698.0
2019-03-26 12:50:00,51.03,51.12,51.0,51.09,14450.0,51.03,51.12,51.0,51.09,14450.0
2019-03-26 13:00:00,51.1,51.15,51.06,51.09,25098.0,51.1,51.15,51.06,51.09,25098.0
2019-03-26 13:10:00,51.1,51.1,51.01,51.01,7846.0,51.1,51.1,51.01,51.01,7846.0
2019-03-26 13:20:00,51.01,51.07,51.0,51.02,10556.0,51.01,51.07,51.0,51.02,10556.0
2019-03-26 13:30:00,51.02,51.02,50.86,50.94,43830.0,51.02,51.02,50.86,50.94,43830.0
2019-03-26 13:40:00,50.93,50.96,50.88,50.88,8772.0,50.93,50.96,50.88,50.88,8772.0
2019-03-26 13:50:00,50.87,50.9,50.76,50.8,14863.0,50.87,50.9,50.76,50.8,14863.0
2019-03-26 14:00:00,50.8,50.84,50.69,50.78,19467.0,50.8,50.84,50.69,50.78,19467.0
2019-03-26 14:10:00,50.78,50.8,50.69,50.73,16427.0,50.78,50.8,50.69,50.73,16427.0
2019-03-26 14:20:00,50.73,50.76,50.66,50.67,13412.0,50.73,50.76,50.66,50.67,13412.0
2019-03-26 14:30:00,50.66,50.72,50.59,50.68,21818.0,50.66,50.72,50.59,50.68,21818.0
2019-03-26 14:40:00,50.69,50.88,50.69,50.85,21582.0,50.69,50.88,50.69,50.85,21582.0
2019-03-26 14:50:00,50.84,50.84,50.73,50.84,17863.0,50.84,50.84,50.73,50.84,17863.0
2019-03-26 15:00:00,50.85,50.95,50.82,50.91,17262.0,50.85,50.95,50.82,50.91,17262.0
2019-03-26 15:10:00,50.91,50.97,50.85,50.86,17298.0,50.91,50.97,50.85,50.86,17298.0
2019-03-26 15:20:00,50.86,50.88,50.8,50.8,26038.0,50.86,50.88,50.8,50.8,26038.0
2019-03-26 15:30:00,50.8,50.89,50.74,50.83,33149.0,50.8,50.89,50.74,50.83,33149.0
2019-03-26 15:40:00,50.84,50.88,50.78,50.78,59388.0,50.84,50.88,50.78,50.78,59388.0
2019-03-26 15:50:00,50.79,50.98,50.76,50.93,90802.0,50.79,50.98,50.76,50.93,90802.0
2019-03-27 09:30:00,50.98,51.26,50.98,51.01,17280.0,50.98,51.26,50.98,51.01,17280.0
2019-03-27 09:40:00,51.05,51.22,50.85,50.85,11951.0,51.05,51.22,50.85,50.85,11951.0
2019-03-27 09:50:00,50.93,51.16,50.89,50.96,8579.0,50.93,51.16,50.89,50.96,8579.0
2019-03-27 10:00:00,50.97,51.06,50.92,51.04,6200.0,50.97,51.06,50.92,51.04,6200.0
2019-03-27 10:10:00,51.04,51.38,50.99,51.35,32672.0,51.04,51.38,50.99,51.35,32672.0
2019-03-27 10:20:00,51.34,51.4,51.22,51.24,12962.0,51.34,51.4,51.22,51.24,12962.0
2019-03-27 10:30:00,51.23,51.23,51.01,51.21,9291.0,51.23,51.23,51.01,51.21,9291.0
2019-03-27 10:40:00,51.2,51.2,50.83,50.94,13219.0,51.2,51.2,50.83,50.94,13219.0
2019-03-27 10:50:00,50.91,51.1,50.88,51.1,9614.0,50.91,51.1,50.88,51.1,9614.0
2019-03-27 11:00:00,51.07,51.14,50.92,50.99,9718.0,51.07,51.14,50.92,50.99,9718.0
2019-03-27 11:10:00,50.98,51.0,50.81,50.88,18618.0,50.98,51.0,50.81,50.88,18618.0
2019-03-27 11:20:00,50.86,50.93,50.65,50.67,10517.0,50.86,50.93,50.65,50.67,10517.0
2019-03-27 11:30:00,50.64,50.71,50.5,50.54,12522.0,50.64,50.71,50.5,50.54,12522.0
2019-03-27 11:40:00,50.55,50.62,50.3,50.35,19523.0,50.55,50.62,50.3,50.35,19523.0
2019-03-27 11:50:00,50.35,50.41,50.21,50.34,33265.0,50.35,50.41,50.21,50.34,33265.0
2019-03-27 12:00:00,50.33,50.48,50.31,50.44,10261.0,50.33,50.48,50.31,50.44,10261.0
2019-03-27 12:10:00,50.46,50.54,50.4,50.5,18072.0,50.46,50.54,50.4,50.5,18072.0
2019-03-27 12:20:00,50.49,50.68,50.49,50.63,16057.0,50.49,50.68,50.49,50.63,16057.0
2019-03-27 12:30:00,50.64,50.74,50.62,50.74,9700.0,50.64,50.74,50.62,50.74,9700.0
2019-03-27 12:40:00,50.69,50.86,50.65,50.85,15658.0,50.69,50.86,50.65,50.85,15658.0
2019-03-27 12:50:00,50.85,51.0,50.82,50.89,14637.0,50.85,51.0,50.82,50.89,14637.0
2019-03-27 13:00:00,50.89,50.92,50.78,50.8,10050.0,50.89,50.92,50.78,50.8,10050.0
2019-03-27 13:10:00,50.78,51.08,50.76,51.0,13244.0,50.78,51.08,50.76,51.0,13244.0
2019-03-27 13:20:00,50.97,51.05,50.96,51.01,6304.0,50.97,51.05,50.96,51.01,6304.0
2019-03-27 13:30:00,51.01,51.04,50.9,50.91,7748.0,51.01,51.04,50.9,50.91,7748.0
2019-03-27 13:40:00,50.9,51.07,50.9,51.01,6985.0,50.9,51.07,50.9,51.01,6985.0
2019-03-27 13:50:00,51.0,51.0,50.84,50.84,4050.0,51.0,51.0,50.84,50.84,4050.0
2019-03-27 14:00:00,50.86,50.98,50.8,50.97,10412.0,50.86,50.98,50.8,50.97,10412.0
2019-03-27 14:10:00,50.98,51.06,50.86,50.88,7875.0,50.98,51.06,50.86,50.88,7875.0
2019-03-27 14:20:00,50.87,50.97,50.84,50.93,6000.0,50.87,50.97,50.84,50.93,6000.0
2019-03-27 14:30:00,50.92,50.95,50.84,50.84,7498.0,50.92,50.95,50.84,50.84,7498.0
2019-03-27 14:40:00,50.84,50.95,50.84,50.91,11717.0,50.84,50.95,50.84,50.91,11717.0
2019-03-27 14:50:00,50.89,51.01,50.89,50.94,13702.0,50.89,51.01,50.89,50.94,13702.0
2019-03-27 15:00:00,50.97,50.97,50.88,50.95,9044.0,50.97,50.97,50.88,50.95,9044.0
2019-03-27 15:10:00,50.95,51.04,50.88,50.9,12653.0,50.95,51.04,50.88,50.9,12653.0
2019-03-27 15:20:00,50.92,51.05,50.88,51.05,24291.0,50.92,51.05,50.88,51.05,24291.0
2019-03-27 15:30:00,51.05,51.14,51.03,51.12,34919.0,51.05,51.14,51.03,51.12,34919.0
2019-03-27 15:40:00,51.12,51.18,51.07,51.15,27922.0,51.12,51.18,51.07,51.15,27922.0
2019-03-27 15:50:00,51.15,51.22,51.09,51.21,62617.0,51.15,51.22,51.09,51.21,62617.0
2019-03-28 09:30:00,51.22,51.32,51.0,51.21,17013.0,51.22,51.32,51.0,51.21,17013.0
2019-03-28 09:40:00,51.18,51.3,51.1,51.16,14383.0,51.18,51.3,51.1,51.16,14383.0
2019-03-28 09:50:00,51.19,51.25,51.1,51.18,24278.0,51.19,51.25,51.1,51.18,24278.0
2019-03-28 10:00:00,51.19,51.56,51.15,51.48,22680.0,51.19,51.56,51.15,51.48,22680.0
2019-03-28 10:10:00,51.5,51.54,51.2,51.23,14918.0,51.5,51.54,51.2,51.23,14918.0
2019-03-28 10:20:00,51.23,51.35,51.21,51.31,13218.0,51.23,51.35,51.21,51.31,13218.0
2019-03-28 10:30:00,51.34,51.36,51.25,51.3,7119.0,51.34,51.36,51.25,51.3,7119.0
2019-03-28 10:40:00,51.28,51.42,51.27,51.35,16808.0,51.28,51.42,51.27,51.35,16808.0
2019-03-28 10:50:00,51.34,51.36,51.25,51.3,15593.0,51.34,51.36,51.25,51.3,15593.0
2019-03-28 11:00:00,51.3,51.39,51.13,51.26,32528.0,51.3,51.39,51.13,51.26,32528.0
2019-03-28 11:10:00,51.25,51.4,51.23,51.25,17253.0,51.25,51.4,51.23,51.25,17253.0
2019-03-28 11:20:00,51.24,51.43,51.23,51.25,19810.0,51.24,51.43,51.23,51.25,19810.0
2019-03-28 11:30:00,51.25,51.39,51.24,51.39,20810.0,51.25,51.39,51.24,51.39,20810.0
2019-03-28 11:40:00,51.38,51.41,51.24,51.38,15251.0,51.38,51.41,51.24,51.38,15251.0
2019-03-28 11:50:00,51.37,51.42,51.25,51.29,15865.0,51.37,51.42,51.25,51.29,15865.0
2019-03-28 12:00:00,51.3,51.32,51.21,51.25,8806.0,51.3,51.32,51.21,51.25,8806.0
2019-03-28 12:10:00,51.23,51.28,51.15,51.28,7910.0,51.23,51.28,51.15,51.28,7910.0
2019-03-28 12:20:00,51.29,51.37,51.25,51.3,23046.0,51.29,51.37,51.25,51.3,23046.0
2019-03-28 12:30:00,51.28,51.33,51.2,51.33,9377.0,51.28,51.33,51.2,51.33,9377.0
2019-03-28 12:40:00,51.31,51.51,51.31,51.49,14412.0,51.31,51.51,51.31,51.49,14412.0
2019-03-28 12:50:00,51.51,51.78,51.51,51.75,20568.0,51.51,51.78,51.51,51.75,20568.0
2019-03-28 13:00:00,51.77,51.88,51.73,51.78,18699.0,51.77,51.88,51.73,51.78,18699.0
2019-03-28 13:10:00,51.77,51.85,51.75,51.85,10193.0,51.77,51.85,51.75,51.85,10193.0
2019-03-28 13:20:00,51.85,51.94,51.84,51.94,15794.0,51.85,51.94,51.84,51.94,15794.0
2019-03-28 13:30:00,51.94,51.94,51.81,51.82,14895.0,51.94,51.94,51.81,51.82,14895.0
2019-03-28 13:40:00,51.81,51.97,51.81,51.94,13271.0,51.81,51.97,51.81,51.94,13271.0
2019-03-28 13:50:00,51.95,51.98,51.85,51.85,18557.0,51.95,51.98,51.85,51.85,18557.0
2019-03-28 14:00:00,51.85,51.87,51.74,51.77,11665.0,51.85,51.87,51.74,51.77,11665.0
2019-03-28 14:10:00,51.77,51.79,51.64,51.66,7678.0,51.77,51.79,51.64,51.66,7678.0
2019-03-28 14:20:00,51.63,51.64,51.47,51.51,22851.0,51.63,51.64,51.47,51.51,22851.0
2019-03-28 14:30:00,51.53,51.6,51.51,51.52,7408.0,51.53,51.6,51.51,51.52,7408.0
2019-03-28 14:40:00,51.53,51.68,51.47,51.67,21095.0,51.53,51.68,51.47,51.67,21095.0
2019-03-28 14:50:00,51.68,51.75,51.64,51.68,8450.0,51.68,51.75,51.64,51.68,8450.0
2019-03-28 15:00:00,51.68,51.8,51.64,51.74,8537.0,51.68,51.8,51.64,51.74,8537.0
2019-03-28 15:10:00,51.71,51.8,51.71,51.76,11823.0,51.71,51.8,51.71,51.76,11823.0
2019-03-28 15:20:00,51.77,51.84,51.72,51.74,12450.0,51.77,51.84,51.72,51.74,12450.0
2019-03-28 15:30:00,51.74,51.93,51.71,51.89,30970.0,51.74,51.93,51.71,51.89,30970.0
2019-03-28 15:40:00,51.88,51.93,51.81,51.92,44902.0,51.88,51.93,51.81,51.92,44902.0
2019-03-28 15:50:00,51.91,52.08,51.88,52.02,95328.0,51.91,52.08,51.88,52.02,95328.0
2019-03-29 09:30:00,52.68,52.97,52.34,52.76,22375.0,52.68,52.97,52.34,52.76,22375.0
2019-03-29 09:40:00,52.78,52.93,52.67,52.82,11838.0,52.78,52.93,52.67,52.82,11838.0
2019-03-29 09:50:00,52.82,52.93,52.66,52.81,30785.0,52.82,52.93,52.66,52.81,30785.0
2019-03-29 10:00:00,52.83,52.92,52.74,52.92,16853.0,52.83,52.92,52.74,52.92,16853.0
2019-03-29 10:10:00,52.92,52.95,52.83,52.88,13527.0,52.92,52.95,52.83,52.88,13527.0
2019-03-29 10:20:00,52.88,52.99,52.81,52.95,26432.0,52.88,52.99,52.81,52.95,26432.0
2019-03-29 10:30:00,52.98,53.0,52.86,52.95,11139.0,52.98,53.0,52.86,52.95,11139.0
2019-03-29 10:40:00,52.93,52.95,52.77,52.81,31095.0,52.93,52.95,52.77,52.81,31095.0
2019-03-29 10:50:00,52.8,52.84,52.73,52.84,20030.0,52.8,52.84,52.73,52.84,20030.0
2019-03-29 11:00:00,52.85,52.9,52.75,52.88,8835.0,52.85,52.9,52.75,52.88,8835.0
2019-03-29 11:10:00,52.89,52.92,52.83,52.83,5400.0,52.89,52.92,52.83,52.83,5400.0
2019-03-29 11:20:00,52.82,52.85,52.74,52.79,10300.0,52.82,52.85,52.74,52.79,10300.0
2019-03-29 11:30:00,52.75,52.85,52.75,52.83,12252.0,52.75,52.85,52.75,52.83,12252.0
2019-03-29 11:40:00,52.83,52.86,52.66,52.66,20292.0,52.83,52.86,52.66,52.66,20292.0
2019-03-29 11:50:00,52.66,52.7,52.51,52.52,14231.0,52.66,52.7,52.51,52.52,14231.0
2019-03-29 12:00:00,52.51,52.55,52.46,52.51,5200.0,52.51,52.55,52.46,52.51,5200.0
2019-03-29 12:10:00,52.53,52.53,52.41,52.41,8463.0,52.53,52.53,52.41,52.41,8463.0
2019-03-29 12:20:00,52.42,52.44,52.35,52.41,8432.0,52.42,52.44,52.35,52.41,8432.0
2019-03-29 12:30:00,52.38,52.45,52.35,52.45,4831.0,52.38,52.45,52.35,52.45,4831.0
2019-03-29 12:40:00,52.45,52.55,52.41,52.51,21277.0,52.45,52.55,52.41,52.51,21277.0
2019-03-29 12:50:00,52.51,52.52,52.47,52.51,4500.0,52.51,52.52,52.47,52.51,4500.0
2019-03-29 13:00:00,52.52,52.63,52.5,52.59,6179.0,52.52,52.63,52.5,52.59,6179.0
2019-03-29 13:10:00,52.62,52.63,52.54,52.57,4154.0,52.62,52.63,52.54,52.57,4154.0
2019-03-29 13:20:00,52.57,52.61,52.49,52.61,8154.0,52.57,52.61,52.49,52.61,8154.0
2019-03-29 13:30:00,52.58,52.6,52.56,52.6,3600.0,52.58,52.6,52.56,52.6,3600.0
2019-03-29 13:40:00,52.6,52.64,52.54,52.6,9740.0,52.6,52.64,52.54,52.6,9740.0
2019-03-29 13:50:00,52.61,52.62,52.53,52.59,5969.0,52.61,52.62,52.53,52.59,5969.0
2019-03-29 14:00:00,52.56,52.65,52.56,52.64,6580.0,52.56,52.65,52.56,52.64,6580.0
2019-03-29 14:10:00,52.65,52.67,52.59,52.62,6782.0,52.65,52.67,52.59,52.62,6782.0
2019-03-29 14:20:00,52.61,52.68,52.57,52.67,4700.0,52.61,52.68,52.57,52.67,4700.0
2019-03-29 14:30:00,52.66,52.74,52.66,52.7,7625.0,52.66,52.74,52.66,52.7,7625.0
2019-03-29 14:40:00,52.69,52.78,52.64,52.76,14342.0,52.69,52.78,52.64,52.76,14342.0
2019-03-29 14:50:00,52.76,52.84,52.73,52.78,11765.0,52.76,52.84,52.73,52.78,11765.0
2019-03-29 15:00:00,52.79,52.83,52.74,52.76,12756.0,52.79,52.83,52.74,52.76,12756.0
2019-03-29 15:10:00,52.77,52.82,52.73,52.77,14146.0,52.77,52.82,52.73,52.77,14146.0
2019-03-29 15:20:00,52.76,52.8,52.74,52.76,13170.0,52.76,52.8,52.74,52.76,13170.0
2019-03-29 15:30:00,52.77,52.88,52.73,52.86,50869.0,52.77,52.88,52.73,52.86,50869.0
2019-03-29 15:40:00,52.86,52.9,52.76,52.76,54557.0,52.86,52.9,52.76,52.76,54557.0
2019-03-29 15:50:00,52.76,52.9,52.71,52.85,80371.0,52.76,52.9,52.71,52.85,80371.0
2019-04-01 09:30:00,53.29,53.69,53.22,53.57,40519.0,53.29,53.69,53.22,53.57,40519.0
2019-04-01 09:40:00,53.63,53.74,53.5,53.66,46755.0,53.63,53.74,53.5,53.66,46755.0
2019-04-01 09:50:00,53.65,53.95,53.61,53.7,84912.0,53.65,53.95,53.61,53.7,84912.0
2019-04-01 10:00:00,53.7,53.94,53.7,53.84,72724.0,53.7,53.94,53.7,53.84,72724.0
2019-04-01 10:10:00,53.84,53.97,53.79,53.89,37716.0,53.84,53.97,53.79,53.89,37716.0
2019-04-01 10:20:00,53.91,53.95,53.76,53.8,38441.0,53.91,53.95,53.76,53.8,38441.0
2019-04-01 10:30:00,53.8,53.85,53.46,53.49,25058.0,53.8,53.85,53.46,53.49,25058.0
2019-04-01 10:40:00,53.51,53.52,53.33,53.38,21354.0,53.51,53.52,53.33,53.38,21354.0
2019-04-01 10:50:00,53.4,53.47,53.3,53.32,18500.0,53.4,53.47,53.3,53.32,18500.0
2019-04-01 11:00:00,53.33,53.51,53.31,53.39,28273.0,53.33,53.51,53.31,53.39,28273.0
2019-04-01 11:10:00,53.39,53.53,53.18,53.47,20200.0,53.39,53.53,53.18,53.47,20200.0
2019-04-01 11:20:00,53.45,53.5,53.4,53.49,14925.0,53.45,53.5,53.4,53.49,14925.0
2019-04-01 11:30:00,53.48,53.51,53.32,53.33,11858.0,53.48,53.51,53.32,53.33,11858.0
2019-04-01 11:40:00,53.34,53.5,53.25,53.48,14250.0,53.34,53.5,53.25,53.48,14250.0
2019-04-01 11:50:00,53.47,53.49,53.36,53.36,11848.0,53.47,53.49,53.36,53.36,11848.0
2019-04-01 12:00:00,53.36,53.38,53.25,53.36,10635.0,53.36,53.38,53.25,53.36,10635.0
2019-04-01 12:10:00,53.36,53.58,53.34,53.57,9399.0,53.36,53.58,53.34,53.57,9399.0
2019-04-01 12:20:00,53.57,53.59,53.51,53.53,13257.0,53.57,53.59,53.51,53.53,13257.0
2019-04-01 12:30:00,53.55,53.67,53.55,53.6,8797.0,53.55,53.67,53.55,53.6,8797.0
2019-04-01 12:40:00,53.64,53.7,53.59,53.69,7182.0,53.64,53.7,53.59,53.69,7182.0
2019-04-01 12:50:00,53.7,53.77,53.61,53.77,7727.0,53.7,53.77,53.61,53.77,7727.0
2019-04-01 13:00:00,53.75,53.79,53.72,53.76,7948.0,53.75,53.79,53.72,53.76,7948.0
2019-04-01 13:10:00,53.78,53.78,53.67,53.67,5850.0,53.78,53.78,53.67,53.67,5850.0
2019-04-01 13:20:00,53.65,53.76,53.62,53.75,10592.0,53.65,53.76,53.62,53.75,10592.0
2019-04-01 13:30:00,53.73,53.81,53.73,53.76,10275.0,53.73,53.81,53.73,53.76,10275.0
2019-04-01 13:40:00,53.76,53.86,53.75,53.83,8295.0,53.76,53.86,53.75,53.83,8295.0
2019-04-01 13:50:00,53.82,53.88,53.81,53.84,12615.0,53.82,53.88,53.81,53.84,12615.0
2019-04-01 14:00:00,53.84,53.98,53.82,53.96,78822.0,53.84,53.98,53.82,53.96,78822.0
2019-04-01 14:10:00,53.96,54.08,53.96,54.03,27761.0,53.96,54.08,53.96,54.03,27761.0
2019-04-01 14:20:00,54.06,54.13,53.93,53.94,16304.0,54.06,54.13,53.93,53.94,16304.0
2019-04-01 14:30:00,53.96,54.2,53.96,54.09,25644.0,53.96,54.2,53.96,54.09,25644.0
2019-04-01 14:40:00,54.09,54.16,54.0,54.03,30578.0,54.09,54.16,54.0,54.03,30578.0
2019-04-01 14:50:00,54.02,54.12,53.97,54.12,28030.0,54.02,54.12,53.97,54.12,28030.0
2019-04-01 15:00:00,54.11,54.15,54.0,54.0,27616.0,54.11,54.15,54.0,54.0,27616.0
2019-04-01 15:10:00,54.0,54.09,53.99,54.06,28502.0,54.0,54.09,53.99,54.06,28502.0
2019-04-01 15:20:00,54.06,54.1,54.02,54.06,18910.0,54.06,54.1,54.02,54.06,18910.0
2019-04-01 15:30:00,54.07,54.17,54.02,54.14,34828.0,54.07,54.17,54.02,54.14,34828.0
2019-04-01 15:40:00,54.13,54.13,54.03,54.05,45190.0,54.13,54.13,54.03,54.05,45190.0
2019-04-01 15:50:00,54.06,54.16,54.06,54.11,69342.0,54.06,54.16,54.06,54.11,69342.0
2019-04-02 09:30:00,54.2,54.34,53.86,54.33,34434.0,54.2,54.34,53.86,54.33,34434.0
2019-04-02 09:40:00,54.39,54.43,54.16,54.23,7623.0,54.39,54.43,54.16,54.23,7623.0
2019-04-02 09:50:00,54.27,54.46,54.17,54.21,14972.0,54.27,54.46,54.17,54.21,14972.0
2019-04-02 10:00:00,54.25,54.26,53.68,54.01,61894.0,54.25,54.26,53.68,54.01,61894.0
2019-04-02 10:10:00,54.01,54.01,53.73,53.87,11783.0,54.01,54.01,53.73,53.87,11783.0
2019-04-02 10:20:00,53.82,53.88,53.73,53.8,6429.0,53.82,53.88,53.73,53.8,6429.0
2019-04-02 10:30:00,53.83,53.83,53.64,53.64,17672.0,53.83,53.83,53.64,53.64,17672.0
2019-04-02 10:40:00,53.61,53.7,53.46,53.52,15952.0,53.61,53.7,53.46,53.52,15952.0
2019-04-02 10:50:00,53.49,53.61,53.42,53.46,15350.0,53.49,53.61,53.42,53.46,15350.0
2019-04-02 11:00:00,53.46,53.56,53.24,53.47,21120.0,53.46,53.56,53.24,53.47,21120.0
2019-04-02 11:10:00,53.48,53.61,53.35,53.55,16557.0,53.48,53.61,53.35,53.55,16557.0
2019-04-02 11:20:00,53.55,53.81,53.55,53.77,10129.0,53.55,53.81,53.55,53.77,10129.0
2019-04-02 11:30:00,53.79,53.82,53.69,53.69,10465.0,53.79,53.82,53.69,53.69,10465.0
2019-04-02 11:40:00,53.7,53.87,53.7,53.87,6044.0,53.7,53.87,53.7,53.87,6044.0
2019-04-02 11:50:00,53.86,53.87,53.75,53.75,5481.0,53.86,53.87,53.75,53.75,5481.0
2019-04-02 12:00:00,53.73,53.76,53.67,53.67,6300.0,53.73,53.76,53.67,53.67,6300.0
2019-04-02 12:10:00,53.67,53.67,53.55,53.59,13097.0,53.67,53.67,53.55,53.59,13097.0
2019-04-02 12:20:00,53.57,53.58,53.41,53.46,11623.0,53.57,53.58,53.41,53.46,11623.0
2019-04-02 12:30:00,53.45,53.54,53.44,53.51,8661.0,53.45,53.54,53.44,53.51,8661.0
2019-04-02 12:40:00,53.51,53.55,53.48,53.51,6288.0,53.51,53.55,53.48,53.51,6288.0
2019-04-02 12:50:00,53.5,53.57,53.5,53.56,6437.0,53.5,53.57,53.5,53.56,6437.0
2019-04-02 13:00:00,53.56,53.72,53.51,53.72,6010.0,53.56,53.72,53.51,53.72,6010.0
2019-04-02 13:10:00,53.69,53.8,53.68,53.75,4744.0,53.69,53.8,53.68,53.75,4744.0
2019-04-02 13:20:00,53.73,53.75,53.6,53.64,4441.0,53.73,53.75,53.6,53.64,4441.0
2019-04-02 13:30:00,53.64,53.65,53.59,53.6,7953.0,53.64,53.65,53.59,53.6,7953.0
2019-04-02 13:40:00,53.62,53.65,53.57,53.57,8767.0,53.62,53.65,53.57,53.57,8767.0
2019-04-02 13:50:00,53.57,53.57,53.51,53.55,4992.0,53.57,53.57,53.51,53.55,4992.0
2019-04-02 14:00:00,53.55,53.55,53.46,53.53,4953.0,53.55,53.55,53.46,53.53,4953.0
2019-04-02 14:10:00,53.52,53.65,53.52,53.6,9121.0,53.52,53.65,53.52,53.6,9121.0
2019-04-02 14:20:00,53.62,53.64,53.59,53.61,7981.0,53.62,53.64,53.59,53.61,7981.0
2019-04-02 14:30:00,53.61,53.72,53.6,53.68,10465.0,53.61,53.72,53.6,53.68,10465.0
2019-04-02 14:40:00,53.7,53.79,53.65,53.76,9993.0,53.7,53.79,53.65,53.76,9993.0
2019-04-02 14:50:00,53.74,53.86,53.74,53.83,5331.0,53.74,53.86,53.74,53.83,5331.0
2019-04-02 15:00:00,53.83,53.85,53.77,53.78,8440.0,53.83,53.85,53.77,53.78,8440.0
2019-04-02 15:10:00,53.79,53.92,53.77,53.92,12526.0,53.79,53.92,53.77,53.92,12526.0
2019-04-02 15:20:00,53.92,53.97,53.87,53.97,10865.0,53.92,53.97,53.87,53.97,10865.0
2019-04-02 15:30:00,53.96,54.06,53.94,54.0,14300.0,53.96,54.06,53.94,54.0,14300.0
2019-04-02 15:40:00,54.0,54.0,53.8,53.8,33233.0,54.0,54.0,53.8,53.8,33233.0
2019-04-02 15:50:00,53.8,53.96,53.8,53.88,42532.0,53.8,53.96,53.8,53.88,42532.0
2019-04-03 09:30:00,54.43,54.68,54.3,54.52,42412.0,54.43,54.68,54.3,54.52,42412.0
2019-04-03 09:40:00,54.57,54.73,54.53,54.72,22978.0,54.57,54.73,54.53,54.72,22978.0
2019-04-03 09:50:00,54.67,54.73,54.5,54.5,27452.0,54.67,54.73,54.5,54.5,27452.0
2019-04-03 10:00:00,54.44,54.59,54.33,54.52,17623.0,54.44,54.59,54.33,54.52,17623.0
2019-04-03 10:10:00,54.47,54.79,54.47,54.72,20374.0,54.47,54.79,54.47,54.72,20374.0
2019-04-03 10:20:00,54.75,54.75,54.55,54.6,9200.0,54.75,54.75,54.55,54.6,9200.0
2019-04-03 10:30:00,54.56,54.81,54.47,54.79,21105.0,54.56,54.81,54.47,54.79,21105.0
2019-04-03 10:40:00,54.8,54.8,54.54,54.59,7880.0,54.8,54.8,54.54,54.59,7880.0
2019-04-03 10:50:00,54.57,54.77,54.54,54.77,17406.0,54.57,54.77,54.54,54.77,17406.0
2019-04-03 11:00:00,54.81,54.84,54.68,54.73,11271.0,54.81,54.84,54.68,54.73,11271.0
2019-04-03 11:10:00,54.72,54.9,54.65,54.78,26097.0,54.72,54.9,54.65,54.78,26097.0
2019-04-03 11:20:00,54.78,54.84,54.66,54.81,5092.0,54.78,54.84,54.66,54.81,5092.0
2019-04-03 11:30:00,54.79,54.91,54.75,54.8,6894.0,54.79,54.91,54.75,54.8,6894.0
2019-04-03 11:40:00,54.82,54.94,54.81,54.91,16450.0,54.82,54.94,54.81,54.91,16450.0
2019-04-03 11:50:00,54.92,55.08,54.92,55.07,30697.0,54.92,55.08,54.92,55.07,30697.0
2019-04-03 12:00:00,55.07,55.36,55.07,55.34,108666.0,55.07,55.36,55.07,55.34,108666.0
2019-04-03 12:10:00,55.34,55.35,55.07,55.14,19830.0,55.34,55.35,55.07,55.14,19830.0
2019-04-03 12:20:00,55.16,55.3,55.1,55.22,12045.0,55.16,55.3,55.1,55.22,12045.0
2019-04-03 12:30:00,55.22,55.22,55.14,55.19,10499.0,55.22,55.22,55.14,55.19,10499.0
2019-04-03 12:40:00,55.19,55.3,55.18,55.28,22011.0,55.19,55.3,55.18,55.28,22011.0
2019-04-03 12:50:00,55.28,55.32,55.24,55.26,10175.0,55.28,55.32,55.24,55.26,10175.0
2019-04-03 13:00:00,55.27,55.42,55.27,55.41,18963.0,55.27,55.42,55.27,55.41,18963.0
2019-04-03 13:10:00,55.41,55.42,55.35,55.39,14424.0,55.41,55.42,55.35,55.39,14424.0
2019-04-03 13:20:00,55.38,55.45,55.38,55.43,9282.0,55.38,55.45,55.38,55.43,9282.0
2019-04-03 13:30:00,55.42,55.49,55.39,55.4,20610.0,55.42,55.49,55.39,55.4,20610.0
2019-04-03 13:40:00,55.39,55.39,55.14,55.24,41851.0,55.39,55.39,55.14,55.24,41851.0
2019-04-03 13:50:00,55.21,55.21,54.92,54.92,21822.0,55.21,55.21,54.92,54.92,21822.0
2019-04-03 14:00:00,54.94,55.02,54.9,54.99,18732.0,54.94,55.02,54.9,54.99,18732.0
2019-04-03 14:10:00,55.01,55.08,54.98,55.05,9956.0,55.01,55.08,54.98,55.05,9956.0
2019-04-03 14:20:00,55.05,55.15,55.02,55.13,18856.0,55.05,55.15,55.02,55.13,18856.0
2019-04-03 14:30:00,55.11,55.11,54.92,54.92,10839.0,55.11,55.11,54.92,54.92,10839.0
2019-04-03 14:40:00,54.91,54.97,54.88,54.93,13714.0,54.91,54.97,54.88,54.93,13714.0
2019-04-03 14:50:00,54.94,54.95,54.88,54.9,16488.0,54.94,54.95,54.88,54.9,16488.0
2019-04-03 15:00:00,54.9,54.94,54.89,54.9,21516.0,54.9,54.94,54.89,54.9,21516.0
2019-04-03 15:10:00,54.89,54.89,54.44,54.44,26256.0,54.89,54.89,54.44,54.44,26256.0
2019-04-03 15:20:00,54.44,54.74,54.41,54.74,23464.0,54.44,54.74,54.41,54.74,23464.0
2019-04-03 15:30:00,54.72,54.85,54.6,54.8,36436.0,54.72,54.85,54.6,54.8,36436.0
2019-04-03 15:40:00,54.8,54.84,54.78,54.82,55970.0,54.8,54.84,54.78,54.82,55970.0
2019-04-03 15:50:00,54.82,54.92,54.8,54.87,88212.0,54.82,54.92,54.8,54.87,88212.0
2019-04-04 09:30:00,54.94,55.36,54.82,54.94,50015.0,54.94,55.36,54.82,54.94,50015.0
2019-04-04 09:40:00,54.97,55.26,54.85,54.88,8231.0,54.97,55.26,54.85,54.88,8231.0
2019-04-04 09:50:00,54.89,55.16,54.81,54.96,32233.0,54.89,55.16,54.81,54.96,32233.0
2019-04-04 10:00:00,55.0,55.22,54.94,55.08,10947.0,55.0,55.22,54.94,55.08,10947.0
2019-04-04 10:10:00,55.1,55.2,55.05,55.1,19156.0,55.1,55.2,55.05,55.1,19156.0
2019-04-04 10:20:00,55.12,55.18,54.96,54.98,10708.0,55.12,55.18,54.96,54.98,10708.0
2019-04-04 10:30:00,54.93,54.99,54.73,54.95,22765.0,54.93,54.99,54.73,54.95,22765.0
2019-04-04 10:40:00,54.99,55.17,54.96,55.17,11699.0,54.99,55.17,54.96,55.17,11699.0
2019-04-04 10:50:00,55.18,55.22,55.08,55.15,10308.0,55.18,55.22,55.08,55.15,10308.0
2019-04-04 11:00:00,55.15,55.32,55.13,55.27,7600.0,55.15,55.32,55.13,55.27,7600.0
2019-04-04 11:10:00,55.27,55.28,54.99,54.99,11350.0,55.27,55.28,54.99,54.99,11350.0
2019-04-04 11:20:00,54.97,55.27,54.94,55.19,6603.0,54.97,55.27,54.94,55.19,6603.0
2019-04-04 11:30:00,55.13,55.2,55.05,55.2,5348.0,55.13,55.2,55.05,55.2,5348.0
2019-04-04 11:40:00,55.17,55.2,55.06,55.11,9393.0,55.17,55.2,55.06,55.11,9393.0
2019-04-04 11:50:00,55.1,55.14,54.97,55.09,3680.0,55.1,55.14,54.97,55.09,3680.0
2019-04-04 12:00:00,55.08,55.08,54.98,54.98,15523.0,55.08,55.08,54.98,54.98,15523.0
2019-04-04 12:10:00,54.98,55.05,54.88,54.9,32390.0,54.98,55.05,54.88,54.9,32390.0
2019-04-04 12:20:00,54.88,54.95,54.79,54.9,24667.0,54.88,54.95,54.79,54.9,24667.0
2019-04-04 12:30:00,54.87,54.95,54.86,54.87,5150.0,54.87,54.95,54.86,54.87,5150.0
2019-04-04 12:40:00,54.87,54.9,54.8,54.87,10306.0,54.87,54.9,54.8,54.87,10306.0
2019-04-04 12:50:00,54.86,54.97,54.86,54.97,14909.0,54.86,54.97,54.86,54.97,14909.0
2019-04-04 13:00:00,55.0,55.12,54.99,55.09,15219.0,55.0,55.12,54.99,55.09,15219.0
2019-04-04 13:10:00,55.11,55.14,55.06,55.11,15200.0,55.11,55.14,55.06,55.11,15200.0
2019-04-04 13:20:00,55.11,55.16,55.09,55.09,6650.0,55.11,55.16,55.09,55.09,6650.0
2019-04-04 13:30:00,55.11,55.16,55.09,55.15,10900.0,55.11,55.16,55.09,55.15,10900.0
2019-04-04 13:40:00,55.14,55.21,55.12,55.12,10850.0,55.14,55.21,55.12,55.12,10850.0
2019-04-04 13:50:00,55.14,55.23,55.11,55.21,12146.0,55.14,55.23,55.11,55.21,12146.0
2019-04-04 14:00:00,55.21,55.21,55.16,55.19,5339.0,55.21,55.21,55.16,55.19,5339.0
2019-04-04 14:10:00,55.19,55.29,55.15,55.25,14688.0,55.19,55.29,55.15,55.25,14688.0
2019-04-04 14:20:00,55.25,55.32,55.25,55.26,9004.0,55.25,55.32,55.25,55.26,9004.0
2019-04-04 14:30:00,55.26,55.28,55.22,55.23,5900.0,55.26,55.28,55.22,55.23,5900.0
2019-04-04 14:40:00,55.24,55.28,55.21,55.24,7150.0,55.24,55.28,55.21,55.24,7150.0
2019-04-04 14:50:00,55.23,55.39,55.23,55.31,31227.0,55.23,55.39,55.23,55.31,31227.0
2019-04-04 15:00:00,55.34,55.34,55.21,55.22,9900.0,55.34,55.34,55.21,55.22,9900.0
2019-04-04 15:10:00,55.22,55.32,55.21,55.32,5456.0,55.22,55.32,55.21,55.32,5456.0
2019-04-04 15:20:00,55.32,55.34,55.26,55.28,11404.0,55.32,55.34,55.26,55.28,11404.0
2019-04-04 15:30:00,55.29,55.37,55.29,55.36,21322.0,55.29,55.37,55.29,55.36,21322.0
2019-04-04 15:40:00,55.36,55.38,55.28,55.32,23325.0,55.36,55.38,55.28,55.32,23325.0
2019-04-04 15:50:00,55.32,55.39,55.29,55.38,57650.0,55.32,55.39,55.29,55.38,57650.0
2019-04-05 09:30:00,55.5,55.65,55.44,55.5,11077.0,55.5,55.65,55.44,55.5,11077.0
2019-04-05 09:40:00,55.5,55.89,55.48,55.85,42757.0,55.5,55.89,55.48,55.85,42757.0
2019-04-05 09:50:00,55.85,55.9,55.48,55.49,18613.0,55.85,55.9,55.48,55.49,18613.0
2019-04-05 10:00:00,55.5,55.84,55.32,55.77,25288.0,55.5,55.84,55.32,55.77,25288.0
2019-04-05 10:10:00,55.73,55.98,55.72,55.84,30988.0,55.73,55.98,55.72,55.84,30988.0
2019-04-05 10:20:00,55.8,55.96,55.6,55.64,19578.0,55.8,55.96,55.6,55.64,19578.0
2019-04-05 10:30:00,55.61,55.86,55.49,55.68,38374.0,55.61,55.86,55.49,55.68,38374.0
2019-04-05 10:40:00,55.66,55.77,55.56,55.68,15653.0,55.66,55.77,55.56,55.68,15653.0
2019-04-05 10:50:00,55.66,55.87,55.64,55.73,30951.0,55.66,55.87,55.64,55.73,30951.0
2019-04-05 11:00:00,55.73,55.87,55.72,55.85,22034.0,55.73,55.87,55.72,55.85,22034.0
2019-04-05 11:10:00,55.85,55.97,55.83,55.83,16193.0,55.85,55.97,55.83,55.83,16193.0
2019-04-05 11:20:00,55.85,55.87,55.76,55.85,9346.0,55.85,55.87,55.76,55.85,9346.0
2019-04-05 11:30:00,55.84,55.87,55.7,55.71,12115.0,55.84,55.87,55.7,55.71,12115.0
2019-04-05 11:40:00,55.72,55.81,55.66,55.73,24826.0,55.72,55.81,55.66,55.73,24826.0
2019-04-05 11:50:00,55.74,55.83,55.67,55.67,39479.0,55.74,55.83,55.67,55.67,39479.0
2019-04-05 12:00:00,55.67,55.82,55.67,55.8,16654.0,55.67,55.82,55.67,55.8,16654.0
2019-04-05 12:10:00,55.83,56.09,55.81,56.07,67682.0,55.83,56.09,55.81,56.07,67682.0
2019-04-05 12:20:00,56.09,56.2,56.07,56.14,43948.0,56.09,56.2,56.07,56.14,43948.0
2019-04-05 12:30:00,56.13,56.23,55.77,55.81,65792.0,56.13,56.23,55.77,55.81,65792.0
2019-04-05 12:40:00,55.81,55.92,55.75,55.91,17154.0,55.81,55.92,55.75,55.91,17154.0
2019-04-05 12:50:00,55.91,55.97,55.89,55.89,10809.0,55.91,55.97,55.89,55.89,10809.0
2019-04-05 13:00:00,55.88,56.1,55.88,56.09,20485.0,55.88,56.1,55.88,56.09,20485.0
2019-04-05 13:10:00,56.1,56.16,56.05,56.16,6866.0,56.1,56.16,56.05,56.16,6866.0
2019-04-05 13:20:00,56.14,56.29,56.12,56.25,19098.0,56.14,56.29,56.12,56.25,19098.0
2019-04-05 13:30:00,56.26,56.38,56.09,56.17,32108.0,56.26,56.38,56.09,56.17,32108.0
2019-04-05 13:40:00,56.16,56.28,56.13,56.25,17360.0,56.16,56.28,56.13,56.25,17360.0
2019-04-05 13:50:00,56.25,56.28,56.22,56.23,13600.0,56.25,56.28,56.22,56.23,13600.0
2019-04-05 14:00:00,56.23,56.23,56.12,56.12,11549.0,56.23,56.23,56.12,56.12,11549.0
2019-04-05 14:10:00,56.12,56.18,56.05,56.18,13642.0,56.12,56.18,56.05,56.18,13642.0
2019-04-05 14:20:00,56.18,56.2,56.06,56.07,13663.0,56.18,56.2,56.06,56.07,13663.0
2019-04-05 14:30:00,56.08,56.09,56.01,56.05,9572.0,56.08,56.09,56.01,56.05,9572.0
2019-04-05 14:40:00,56.05,56.05,55.93,56.02,10493.0,56.05,56.05,55.93,56.02,10493.0
2019-04-05 14:50:00,55.99,55.99,55.95,55.98,6445.0,55.99,55.99,55.95,55.98,6445.0
2019-04-05 15:00:00,55.98,56.08,55.98,56.07,11200.0,55.98,56.08,55.98,56.07,11200.0
2019-04-05 15:10:00,56.06,56.13,56.03,56.08,13337.0,56.06,56.13,56.03,56.08,13337.0
2019-04-05 15:20:00,56.09,56.25,56.09,56.25,8532.0,56.09,56.25,56.09,56.25,8532.0
2019-04-05 15:30:00,56.24,56.36,56.23,56.3,39297.0,56.24,56.36,56.23,56.3,39297.0
2019-04-05 15:40:00,56.3,56.33,56.24,56.3,41946.0,56.3,56.33,56.24,56.3,41946.0
2019-04-05 15:50:00,56.3,56.33,56.09,56.29,56409.0,56.3,56.33,56.09,56.29,56409.0
2019-04-08 09:30:00,56.16,56.84,55.96,56.64,57730.0,56.16,56.84,55.96,56.64,57730.0
2019-04-08 09:40:00,56.64,57.07,56.6,57.01,91026.0,56.64,57.07,56.6,57.01,91026.0
2019-04-08 09:50:00,56.99,57.01,56.74,56.86,51619.0,56.99,57.01,56.74,56.86,51619.0
2019-04-08 10:00:00,56.85,56.85,56.55,56.58,19110.0,56.85,56.85,56.55,56.58,19110.0
2019-04-08 10:10:00,56.65,56.8,56.4,56.4,27250.0,56.65,56.8,56.4,56.4,27250.0
2019-04-08 10:20:00,56.41,56.63,56.4,56.57,23736.0,56.41,56.63,56.4,56.57,23736.0
2019-04-08 10:30:00,56.56,56.71,56.54,56.54,17958.0,56.56,56.71,56.54,56.54,17958.0
2019-04-08 10:40:00,56.54,56.61,56.48,56.57,13380.0,56.54,56.61,56.48,56.57,13380.0
2019-04-08 10:50:00,56.58,56.75,56.55,56.74,23130.0,56.58,56.75,56.55,56.74,23130.0
2019-04-08 11:00:00,56.74,56.77,56.63,56.7,13927.0,56.74,56.77,56.63,56.7,13927.0
2019-04-08 11:10:00,56.72,56.8,56.69,56.73,13650.0,56.72,56.8,56.69,56.73,13650.0
2019-04-08 11:20:00,56.73,56.83,56.66,56.77,28133.0,56.73,56.83,56.66,56.77,28133.0
2019-04-08 11:30:00,56.79,56.98,56.79,56.93,68337.0,56.79,56.98,56.79,56.93,68337.0
2019-04-08 11:40:00,56.93,57.0,56.84,56.87,29384.0,56.93,57.0,56.84,56.87,29384.0
2019-04-08 11:50:00,56.89,56.89,56.65,56.67,12235.0,56.89,56.89,56.65,56.67,12235.0
2019-04-08 12:00:00,56.68,56.73,56.58,56.71,11753.0,56.68,56.73,56.58,56.71,11753.0
2019-04-08 12:10:00,56.71,56.73,56.63,56.71,12629.0,56.71,56.73,56.63,56.71,12629.0
2019-04-08 12:20:00,56.71,56.84,56.71,56.82,12600.0,56.71,56.84,56.71,56.82,12600.0
2019-04-08 12:30:00,56.81,56.81,56.68,56.78,6299.0,56.81,56.81,56.68,56.78,6299.0
2019-04-08 12:40:00,56.78,56.87,56.77,56.82,22173.0,56.78,56.87,56.77,56.82,22173.0
2019-04-08 12:50:00,56.81,56.84,56.79,56.8,7916.0,56.81,56.84,56.79,56.8,7916.0
2019-04-08 13:00:00,56.82,56.9,56.82,56.88,9569.0,56.82,56.9,56.82,56.88,9569.0
2019-04-08 13:10:00,56.86,56.86,56.77,56.8,8306.0,56.86,56.86,56.77,56.8,8306.0
2019-04-08 13:20:00,56.81,56.91,56.77,56.84,12122.0,56.81,56.91,56.77,56.84,12122.0
2019-04-08 13:30:00,56.84,56.89,56.8,56.85,12435.0,56.84,56.89,56.8,56.85,12435.0
2019-04-08 13:40:00,56.87,56.87,56.75,56.75,5691.0,56.87,56.87,56.75,56.75,5691.0
2019-04-08 13:50:00,56.75,56.76,56.72,56.76,10533.0,56.75,56.76,56.72,56.76,10533.0
2019-04-08 14:00:00,56.77,56.94,56.76,56.9,13402.0,56.77,56.94,56.76,56.9,13402.0
2019-04-08 14:10:00,56.89,56.96,56.86,56.88,14116.0,56.89,56.96,56.86,56.88,14116.0
2019-04-08 14:20:00,56.88,56.88,56.8,56.8,8806.0,56.88,56.88,56.8,56.8,8806.0
2019-04-08 14:30:00,56.81,56.89,56.8,56.89,10136.0,56.81,56.89,56.8,56.89,10136.0
2019-04-08 14:40:00,56.88,56.88,56.79,56.81,9854.0,56.88,56.88,56.79,56.81,9854.0
2019-04-08 14:50:00,56.8,56.89,56.8,56.87,8100.0,56.8,56.89,56.8,56.87,8100.0
2019-04-08 15:00:00,56.87,56.93,56.86,56.93,12290.0,56.87,56.93,56.86,56.93,12290.0
2019-04-08 15:10:00,56.93,56.96,56.9,56.91,14510.0,56.93,56.96,56.9,56.91,14510.0
2019-04-08 15:20:00,56.9,56.96,56.85,56.95,20817.0,56.9,56.96,56.85,56.95,20817.0
2019-04-08 15:30:00,56.93,56.97,56.83,56.86,22859.0,56.93,56.97,56.83,56.86,22859.0
2019-04-08 15:40:00,56.86,57.02,56.86,56.98,55096.0,56.86,57.02,56.86,56.98,55096.0
2019-04-08 15:50:00,56.98,57.09,56.96,57.08,96775.0,56.98,57.09,56.96,57.08,96775.0
2019-04-09 09:30:00,56.84,57.0,56.78,56.83,20570.0,56.84,57.0,56.78,56.83,20570.0
2019-04-09 09:40:00,56.81,56.83,56.36,56.36,23499.0,56.81,56.83,56.36,56.36,23499.0
2019-04-09 09:50:00,56.37,56.6,56.37,56.53,31024.0,56.37,56.6,56.37,56.53,31024.0
2019-04-09 10:00:00,56.56,56.56,56.35,56.35,15711.0,56.56,56.56,56.35,56.35,15711.0
2019-04-09 10:10:00,56.34,56.38,56.17,56.26,29458.0,56.34,56.38,56.17,56.26,29458.0
2019-04-09 10:20:00,56.27,56.35,56.23,56.27,23034.0,56.27,56.35,56.23,56.27,23034.0
2019-04-09 10:30:00,56.29,56.42,56.22,56.38,59681.0,56.29,56.42,56.22,56.38,59681.0
2019-04-09 10:40:00,56.38,56.44,56.25,56.25,60704.0,56.38,56.44,56.25,56.25,60704.0
2019-04-09 10:50:00,56.25,56.28,56.17,56.27,16930.0,56.25,56.28,56.17,56.27,16930.0
2019-04-09 11:00:00,56.28,56.43,56.25,56.4,13526.0,56.28,56.43,56.25,56.4,13526.0
2019-04-09 11:10:00,56.38,56.47,56.35,56.45,12877.0,56.38,56.47,56.35,56.45,12877.0
2019-04-09 11:20:00,56.44,56.51,56.32,56.4,7008.0,56.44,56.51,56.32,56.4,7008.0
2019-04-09 11:30:00,56.37,56.43,56.34,56.39,6482.0,56.37,56.43,56.34,56.39,6482.0
2019-04-09 11:40:00,56.42,56.47,56.39,56.45,8448.0,56.42,56.47,56.39,56.45,8448.0
2019-04-09 11:50:00,56.45,56.48,56.36,56.37,5728.0,56.45,56.48,56.36,56.37,5728.0
2019-04-09 12:00:00,56.34,56.35,56.26,56.31,9287.0,56.34,56.35,56.26,56.31,9287.0
2019-04-09 12:10:00,56.33,56.4,56.32,56.32,10244.0,56.33,56.4,56.32,56.32,10244.0
2019-04-09 12:20:00,56.32,56.33,56.22,56.23,8779.0,56.32,56.33,56.22,56.23,8779.0
2019-04-09 12:30:00,56.25,56.37,56.24,56.34,8530.0,56.25,56.37,56.24,56.34,8530.0
2019-04-09 12:40:00,56.33,56.39,56.32,56.36,6712.0,56.33,56.39,56.32,56.36,6712.0
2019-04-09 12:50:00,56.34,56.48,56.33,56.34,16897.0,56.34,56.48,56.33,56.34,16897.0
2019-04-09 13:00:00,56.34,56.34,56.26,56.32,10501.0,56.34,56.34,56.26,56.32,10501.0
2019-04-09 13:10:00,56.31,56.38,56.3,56.3,9032.0,56.31,56.38,56.3,56.3,9032.0
2019-04-09 13:20:00,56.28,56.3,56.22,56.22,5003.0,56.28,56.3,56.22,56.22,5003.0
2019-04-09 13:30:00,56.21,56.26,56.18,56.22,6700.0,56.21,56.26,56.18,56.22,6700.0
2019-04-09 13:40:00,56.2,56.22,56.18,56.21,3164.0,56.2,56.22,56.18,56.21,3164.0
2019-04-09 13:50:00,56.19,56.2,56.1,56.1,8798.0,56.19,56.2,56.1,56.1,8798.0
2019-04-09 14:00:00,56.09,56.09,55.94,56.0,19636.0,56.09,56.09,55.94,56.0,19636.0
2019-04-09 14:10:00,56.01,56.14,56.01,56.11,15106.0,56.01,56.14,56.01,56.11,15106.0
2019-04-09 14:20:00,56.11,56.17,56.09,56.09,16603.0,56.11,56.17,56.09,56.09,16603.0
2019-04-09 14:30:00,56.09,56.13,56.05,56.07,14487.0,56.09,56.13,56.05,56.07,14487.0
2019-04-09 14:40:00,56.07,56.1,55.99,56.09,22495.0,56.07,56.1,55.99,56.09,22495.0
2019-04-09 14:50:00,56.1,56.14,56.05,56.08,10163.0,56.1,56.14,56.05,56.08,10163.0
2019-04-09 15:00:00,56.09,56.2,56.05,56.14,42411.0,56.09,56.2,56.05,56.14,42411.0
2019-04-09 15:10:00,56.14,56.14,56.03,56.04,23090.0,56.14,56.14,56.03,56.04,23090.0
2019-04-09 15:20:00,56.03,56.15,55.99,56.11,71406.0,56.03,56.15,55.99,56.11,71406.0
2019-04-09 15:30:00,56.1,56.25,56.06,56.24,25366.0,56.1,56.25,56.06,56.24,25366.0
2019-04-09 15:40:00,56.25,56.27,56.2,56.22,24530.0,56.25,56.27,56.2,56.22,24530.0
2019-04-09 15:50:00,56.21,56.26,56.04,56.12,76362.0,56.21,56.26,56.04,56.12,76362.0
2019-04-10 09:30:00,58.85,59.82,58.4,59.3,396547.0,58.85,59.82,58.4,59.3,396547.0
2019-04-10 09:40:00,59.33,59.75,59.11,59.68,213493.0,59.33,59.75,59.11,59.68,213493.0
2019-04-10 09:50:00,59.69,59.92,59.36,59.92,213104.0,59.69,59.92,59.36,59.92,213104.0
2019-04-10 10:00:00,59.91,60.09,59.75,60.02,190838.0,59.91,60.09,59.75,60.02,190838.0
2019-04-10 10:10:00,59.99,60.5,59.91,60.25,192856.0,59.99,60.5,59.91,60.25,192856.0
2019-04-10 10:20:00,60.26,60.66,60.21,60.44,172155.0,60.26,60.66,60.21,60.44,172155.0
2019-04-10 10:30:00,60.44,60.57,60.07,60.31,145217.0,60.44,60.57,60.07,60.31,145217.0
2019-04-10 10:40:00,60.3,60.46,60.04,60.07,102155.0,60.3,60.46,60.04,60.07,102155.0
2019-04-10 10:50:00,60.08,60.2,59.92,60.07,102672.0,60.08,60.2,59.92,60.07,102672.0
2019-04-10 11:00:00,60.05,60.23,60.0,60.04,69438.0,60.05,60.23,60.0,60.04,69438.0
2019-04-10 11:10:00,60.05,60.06,59.78,59.85,68582.0,60.05,60.06,59.78,59.85,68582.0
2019-04-10 11:20:00,59.85,59.93,59.58,59.66,76874.0,59.85,59.93,59.58,59.66,76874.0
2019-04-10 11:30:00,59.69,59.78,59.57,59.73,144249.0,59.69,59.78,59.57,59.73,144249.0
2019-04-10 11:40:00,59.73,59.93,59.63,59.72,64216.0,59.73,59.93,59.63,59.72,64216.0
2019-04-10 11:50:00,59.71,60.03,59.71,59.85,90933.0,59.71,60.03,59.71,59.85,90933.0
2019-04-10 12:00:00,59.86,60.0,59.72,59.73,47065.0,59.86,60.0,59.72,59.73,47065.0
2019-04-10 12:10:00,59.73,59.94,59.73,59.92,36504.0,59.73,59.94,59.73,59.92,36504.0
2019-04-10 12:20:00,59.95,60.28,59.88,60.21,129440.0,59.95,60.28,59.88,60.21,129440.0
2019-04-10 12:30:00,60.19,60.34,60.1,60.19,52739.0,60.19,60.34,60.1,60.19,52739.0
2019-04-10 12:40:00,60.16,60.26,60.0,60.16,85361.0,60.16,60.26,60.0,60.16,85361.0
2019-04-10 12:50:00,60.19,60.24,60.05,60.08,55889.0,60.19,60.24,60.05,60.08,55889.0
2019-04-10 13:00:00,60.06,60.2,60.01,60.2,29640.0,60.06,60.2,60.01,60.2,29640.0
2019-04-10 13:10:00,60.18,60.43,60.17,60.4,45854.0,60.18,60.43,60.17,60.4,45854.0
2019-04-10 13:20:00,60.4,60.41,60.2,60.25,42308.0,60.4,60.41,60.2,60.25,42308.0
2019-04-10 13:30:00,60.26,60.28,60.19,60.2,34969.0,60.26,60.28,60.19,60.2,34969.0
2019-04-10 13:40:00,60.2,60.22,60.08,60.15,43427.0,60.2,60.22,60.08,60.15,43427.0
2019-04-10 13:50:00,60.16,60.26,60.09,60.2,34571.0,60.16,60.26,60.09,60.2,34571.0
2019-04-10 14:00:00,60.23,60.44,60.23,60.4,50496.0,60.23,60.44,60.23,60.4,50496.0
2019-04-10 14:10:00,60.4,60.5,60.22,60.42,65126.0,60.4,60.5,60.22,60.42,65126.0
2019-04-10 14:20:00,60.43,60.72,60.41,60.65,103486.0,60.43,60.72,60.41,60.65,103486.0
2019-04-10 14:30:00,60.63,60.74,60.47,60.68,98334.0,60.63,60.74,60.47,60.68,98334.0
2019-04-10 14:40:00,60.69,60.93,60.69,60.82,109075.0,60.69,60.93,60.69,60.82,109075.0
2019-04-10 14:50:00,60.82,60.86,60.63,60.8,64574.0,60.82,60.86,60.63,60.8,64574.0
2019-04-10 15:00:00,60.81,60.95,60.74,60.95,55005.0,60.81,60.95,60.74,60.95,55005.0
2019-04-10 15:10:00,60.95,60.95,60.69,60.72,75438.0,60.95,60.95,60.69,60.72,75438.0
2019-04-10 15:20:00,60.72,60.72,60.36,60.36,121876.0,60.72,60.72,60.36,60.36,121876.0
2019-04-10 15:30:00,60.37,60.59,60.2,60.53,132552.0,60.37,60.59,60.2,60.53,132552.0
2019-04-10 15:40:00,60.53,60.7,60.45,60.53,200936.0,60.53,60.7,60.45,60.53,200936.0
2019-04-10 15:50:00,60.54,60.86,60.54,60.72,250795.0,60.54,60.86,60.54,60.72,250795.0
2019-04-11 09:30:00,60.46,61.13,60.42,60.75,81164.0,60.46,61.13,60.42,60.75,81164.0
2019-04-11 09:40:00,60.77,60.77,60.11,60.15,38004.0,60.77,60.77,60.11,60.15,38004.0
2019-04-11 09:50:00,60.12,60.56,59.72,60.5,52396.0,60.12,60.56,59.72,60.5,52396.0
2019-04-11 10:00:00,60.43,60.52,60.39,60.42,40461.0,60.43,60.52,60.39,60.42,40461.0
2019-04-11 10:10:00,60.41,60.71,60.25,60.7,28216.0,60.41,60.71,60.25,60.7,28216.0
2019-04-11 10:20:00,60.7,60.7,60.35,60.39,29936.0,60.7,60.7,60.35,60.39,29936.0
2019-04-11 10:30:00,60.4,60.46,59.95,60.01,25911.0,60.4,60.46,59.95,60.01,25911.0
2019-04-11 10:40:00,60.01,60.14,59.88,59.88,25520.0,60.01,60.14,59.88,59.88,25520.0
2019-04-11 10:50:00,59.88,59.92,59.66,59.79,31022.0,59.88,59.92,59.66,59.79,31022.0
2019-04-11 11:00:00,59.81,60.09,59.78,60.05,30309.0,59.81,60.09,59.78,60.05,30309.0
2019-04-11 11:10:00,60.02,60.13,59.96,60.01,14386.0,60.02,60.13,59.96,60.01,14386.0
2019-04-11 11:20:00,60.03,60.15,59.98,60.1,22816.0,60.03,60.15,59.98,60.1,22816.0
2019-04-11 11:30:00,60.12,60.2,59.82,59.83,34929.0,60.12,60.2,59.82,59.83,34929.0
2019-04-11 11:40:00,59.82,59.94,59.71,59.92,21634.0,59.82,59.94,59.71,59.92,21634.0
2019-04-11 11:50:00,59.94,60.07,59.88,59.96,21649.0,59.94,60.07,59.88,59.96,21649.0
2019-04-11 12:00:00,59.96,59.97,59.76,59.82,12490.0,59.96,59.97,59.76,59.82,12490.0
2019-04-11 12:10:00,59.79,59.93,59.79,59.92,21597.0,59.79,59.93,59.79,59.92,21597.0
2019-04-11 12:20:00,59.93,59.97,59.86,59.95,14474.0,59.93,59.97,59.86,59.95,14474.0
2019-04-11 12:30:00,59.92,59.96,59.83,59.83,9303.0,59.92,59.96,59.83,59.83,9303.0
2019-04-11 12:40:00,59.84,59.85,59.72,59.81,10267.0,59.84,59.85,59.72,59.81,10267.0
2019-04-11 12:50:00,59.8,59.96,59.79,59.91,9266.0,59.8,59.96,59.79,59.91,9266.0
2019-04-11 13:00:00,59.87,59.96,59.87,59.92,9813.0,59.87,59.96,59.87,59.92,9813.0
2019-04-11 13:10:00,59.93,60.07,59.92,60.05,17438.0,59.93,60.07,59.92,60.05,17438.0
2019-04-11 13:20:00,60.02,60.06,59.95,59.95,13634.0,60.02,60.06,59.95,59.95,13634.0
2019-04-11 13:30:00,59.95,60.05,59.89,60.03,13563.0,59.95,60.05,59.89,60.03,13563.0
2019-04-11 13:40:00,60.05,60.22,59.98,60.21,20769.0,60.05,60.22,59.98,60.21,20769.0
2019-04-11 13:50:00,60.2,60.28,60.14,60.19,23911.0,60.2,60.28,60.14,60.19,23911.0
2019-04-11 14:00:00,60.18,60.28,60.12,60.19,11100.0,60.18,60.28,60.12,60.19,11100.0
2019-04-11 14:10:00,60.18,60.36,60.17,60.26,15509.0,60.18,60.36,60.17,60.26,15509.0
2019-04-11 14:20:00,60.26,60.38,60.26,60.31,14444.0,60.26,60.38,60.26,60.31,14444.0
2019-04-11 14:30:00,60.3,60.32,60.24,60.26,21375.0,60.3,60.32,60.24,60.26,21375.0
2019-04-11 14:40:00,60.26,60.29,60.16,60.16,12306.0,60.26,60.29,60.16,60.16,12306.0
2019-04-11 14:50:00,60.15,60.29,60.11,60.28,22005.0,60.15,60.29,60.11,60.28,22005.0
2019-04-11 15:00:00,60.27,60.36,60.23,60.33,17323.0,60.27,60.36,60.23,60.33,17323.0
2019-04-11 15:10:00,60.34,60.37,60.26,60.27,16688.0,60.34,60.37,60.26,60.27,16688.0
2019-04-11 15:20:00,60.27,60.31,60.18,60.31,18809.0,60.27,60.31,60.18,60.31,18809.0
2019-04-11 15:30:00,60.3,60.45,60.29,60.45,24623.0,60.3,60.45,60.29,60.45,24623.0
2019-04-11 15:40:00,60.45,60.48,60.4,60.45,47067.0,60.45,60.48,60.4,60.45,47067.0
2019-04-11 15:50:00,60.46,60.74,60.39,60.66,193184.0,60.46,60.74,60.39,60.66,193184.0
2019-04-12 09:30:00,61.0,61.0,59.82,60.0,74140.0,61.0,61.0,59.82,60.0,74140.0
2019-04-12 09:40:00,59.96,60.05,59.6,59.86,57584.0,59.96,60.05,59.6,59.86,57584.0
2019-04-12 09:50:00,59.85,60.22,59.85,60.04,29718.0,59.85,60.22,59.85,60.04,29718.0
2019-04-12 10:00:00,60.09,60.23,60.03,60.23,24220.0,60.09,60.23,60.03,60.23,24220.0
2019-04-12 10:10:00,60.27,60.32,60.03,60.17,14185.0,60.27,60.32,60.03,60.17,14185.0
2019-04-12 10:20:00,60.17,60.26,60.14,60.2,18455.0,60.17,60.26,60.14,60.2,18455.0
2019-04-12 10:30:00,60.2,60.37,60.03,60.03,27750.0,60.2,60.37,60.03,60.03,27750.0
2019-04-12 10:40:00,60.07,60.14,59.84,59.84,38867.0,60.07,60.14,59.84,59.84,38867.0
2019-04-12 10:50:00,59.82,59.83,59.55,59.57,43448.0,59.82,59.83,59.55,59.57,43448.0
2019-04-12 11:00:00,59.58,59.71,59.51,59.66,17101.0,59.58,59.71,59.51,59.66,17101.0
2019-04-12 11:10:00,59.69,59.76,59.64,59.67,33225.0,59.69,59.76,59.64,59.67,33225.0
2019-04-12 11:20:00,59.68,59.85,59.64,59.82,18016.0,59.68,59.85,59.64,59.82,18016.0
2019-04-12 11:30:00,59.83,59.98,59.79,59.79,18279.0,59.83,59.98,59.79,59.79,18279.0
2019-04-12 11:40:00,59.8,59.83,59.7,59.75,17610.0,59.8,59.83,59.7,59.75,17610.0
2019-04-12 11:50:00,59.74,59.97,59.74,59.93,10116.0,59.74,59.97,59.74,59.93,10116.0
2019-04-12 12:00:00,59.94,60.0,59.92,60.0,8126.0,59.94,60.0,59.92,60.0,8126.0
2019-04-12 12:10:00,59.98,60.02,59.94,59.98,11686.0,59.98,60.02,59.94,59.98,11686.0
2019-04-12 12:20:00,59.98,60.01,59.83,59.86,7116.0,59.98,60.01,59.83,59.86,7116.0
2019-04-12 12:30:00,59.86,60.0,59.85,60.0,9044.0,59.86,60.0,59.85,60.0,9044.0
2019-04-12 12:40:00,60.02,60.07,59.98,60.01,19146.0,60.02,60.07,59.98,60.01,19146.0
2019-04-12 12:50:00,60.02,60.02,59.92,59.92,12326.0,60.02,60.02,59.92,59.92,12326.0
2019-04-12 13:00:00,59.9,59.94,59.72,59.74,19828.0,59.9,59.94,59.72,59.74,19828.0
2019-04-12 13:10:00,59.73,59.8,59.7,59.78,16060.0,59.73,59.8,59.7,59.78,16060.0
2019-04-12 13:20:00,59.76,59.9,59.76,59.88,10876.0,59.76,59.9,59.76,59.88,10876.0
2019-04-12 13:30:00,59.89,59.95,59.85,59.92,18719.0,59.89,59.95,59.85,59.92,18719.0
2019-04-12 13:40:00,59.92,60.11,59.91,60.11,10554.0,59.92,60.11,59.91,60.11,10554.0
2019-04-12 13:50:00,60.11,60.11,60.0,60.02,8238.0,60.11,60.11,60.0,60.02,8238.0
2019-04-12 14:00:00,60.01,60.16,60.0,60.1,14592.0,60.01,60.16,60.0,60.1,14592.0
2019-04-12 14:10:00,60.09,60.2,60.08,60.19,7074.0,60.09,60.2,60.08,60.19,7074.0
2019-04-12 14:20:00,60.18,60.22,60.16,60.2,6328.0,60.18,60.22,60.16,60.2,6328.0
2019-04-12 14:30:00,60.2,60.2,60.06,60.15,7561.0,60.2,60.2,60.06,60.15,7561.0
2019-04-12 14:40:00,60.14,60.22,60.13,60.21,7365.0,60.14,60.22,60.13,60.21,7365.0
2019-04-12 14:50:00,60.19,60.25,60.17,60.18,5020.0,60.19,60.25,60.17,60.18,5020.0
2019-04-12 15:00:00,60.19,60.24,60.17,60.21,10324.0,60.19,60.24,60.17,60.21,10324.0
2019-04-12 15:10:00,60.22,60.24,60.14,60.18,9551.0,60.22,60.24,60.14,60.18,9551.0
2019-04-12 15:20:00,60.16,60.27,60.16,60.27,53165.0,60.16,60.27,60.16,60.27,53165.0
2019-04-12 15:30:00,60.27,60.3,60.22,60.25,23603.0,60.27,60.3,60.22,60.25,23603.0
2019-04-12 15:40:00,60.25,60.27,60.19,60.23,51988.0,60.25,60.27,60.19,60.23,51988.0
2019-04-12 15:50:00,60.22,60.23,60.14,60.19,68589.0,60.22,60.23,60.14,60.19,68589.0
2019-04-15 09:30:00,60.66,61.23,60.32,61.08,60179.0,60.66,61.23,60.32,61.08,60179.0
2019-04-15 09:40:00,61.09,61.19,60.62,60.72,36316.0,61.09,61.19,60.62,60.72,36316.0
2019-04-15 09:50:00,60.74,60.9,60.62,60.78,30092.0,60.74,60.9,60.62,60.78,30092.0
2019-04-15 10:00:00,60.81,60.87,60.65,60.66,14672.0,60.81,60.87,60.65,60.66,14672.0
2019-04-15 10:10:00,60.65,60.69,60.47,60.69,11725.0,60.65,60.69,60.47,60.69,11725.0
2019-04-15 10:20:00,60.72,60.72,60.33,60.34,19182.0,60.72,60.72,60.33,60.34,19182.0
2019-04-15 10:30:00,60.32,60.4,60.17,60.36,35373.0,60.32,60.4,60.17,60.36,35373.0
2019-04-15 10:40:00,60.35,60.48,60.32,60.37,8270.0,60.35,60.48,60.32,60.37,8270.0
2019-04-15 10:50:00,60.33,60.47,60.3,60.37,12420.0,60.33,60.47,60.3,60.37,12420.0
2019-04-15 11:00:00,60.39,60.65,60.36,60.58,27492.0,60.39,60.65,60.36,60.58,27492.0
2019-04-15 11:10:00,60.57,60.78,60.55,60.71,30757.0,60.57,60.78,60.55,60.71,30757.0
2019-04-15 11:20:00,60.69,60.79,60.48,60.63,31900.0,60.69,60.79,60.48,60.63,31900.0
2019-04-15 11:30:00,60.61,60.75,60.61,60.73,9598.0,60.61,60.75,60.61,60.73,9598.0
2019-04-15 11:40:00,60.74,60.9,60.72,60.82,10408.0,60.74,60.9,60.72,60.82,10408.0
2019-04-15 11:50:00,60.83,60.88,60.75,60.76,9251.0,60.83,60.88,60.75,60.76,9251.0
2019-04-15 12:00:00,60.76,60.77,60.61,60.61,9264.0,60.76,60.77,60.61,60.61,9264.0
2019-04-15 12:10:00,60.59,60.66,60.55,60.63,9940.0,60.59,60.66,60.55,60.63,9940.0
2019-04-15 12:20:00,60.63,60.72,60.6,60.64,21465.0,60.63,60.72,60.6,60.64,21465.0
2019-04-15 12:30:00,60.63,60.64,60.48,60.63,25055.0,60.63,60.64,60.48,60.63,25055.0
2019-04-15 12:40:00,60.63,60.72,60.6,60.72,16647.0,60.63,60.72,60.6,60.72,16647.0
2019-04-15 12:50:00,60.74,60.76,60.68,60.71,10304.0,60.74,60.76,60.68,60.71,10304.0
2019-04-15 13:00:00,60.7,60.91,60.7,60.91,8600.0,60.7,60.91,60.7,60.91,8600.0
2019-04-15 13:10:00,60.88,60.88,60.76,60.77,9764.0,60.88,60.88,60.76,60.77,9764.0
2019-04-15 13:20:00,60.77,60.91,60.77,60.9,5956.0,60.77,60.91,60.77,60.9,5956.0
2019-04-15 13:30:00,60.91,60.94,60.85,60.91,12028.0,60.91,60.94,60.85,60.91,12028.0
2019-04-15 13:40:00,60.91,60.95,60.86,60.9,4342.0,60.91,60.95,60.86,60.9,4342.0
2019-04-15 13:50:00,60.9,60.9,60.77,60.81,7294.0,60.9,60.9,60.77,60.81,7294.0
2019-04-15 14:00:00,60.81,60.88,60.71,60.71,21001.0,60.81,60.88,60.71,60.71,21001.0
2019-04-15 14:10:00,60.72,60.74,60.26,60.38,53510.0,60.72,60.74,60.26,60.38,53510.0
2019-04-15 14:20:00,60.39,60.46,60.28,60.42,38714.0,60.39,60.46,60.28,60.42,38714.0
2019-04-15 14:30:00,60.42,60.49,60.38,60.46,14046.0,60.42,60.49,60.38,60.46,14046.0
2019-04-15 14:40:00,60.46,60.5,60.42,60.42,7717.0,60.46,60.5,60.42,60.42,7717.0
2019-04-15 14:50:00,60.4,60.51,60.37,60.49,10291.0,60.4,60.51,60.37,60.49,10291.0
2019-04-15 15:00:00,60.49,60.58,60.46,60.56,7815.0,60.49,60.58,60.46,60.56,7815.0
2019-04-15 15:10:00,60.59,60.6,60.54,60.57,6504.0,60.59,60.6,60.54,60.57,6504.0
2019-04-15 15:20:00,60.55,60.55,60.4,60.43,15731.0,60.55,60.55,60.4,60.43,15731.0
2019-04-15 15:30:00,60.43,60.44,60.24,60.28,26291.0,60.43,60.44,60.24,60.28,26291.0
2019-04-15 15:40:00,60.29,60.32,60.23,60.23,38063.0,60.29,60.32,60.23,60.23,38063.0
2019-04-15 15:50:00,60.22,60.32,60.22,60.23,76385.0,60.22,60.32,60.22,60.23,76385.0
2019-04-16 09:30:00,60.46,60.59,59.6,59.65,77131.0,60.46,60.59,59.6,59.65,77131.0
2019-04-16 09:40:00,59.62,60.12,59.62,60.09,21588.0,59.62,60.12,59.62,60.09,21588.0
2019-04-16 09:50:00,60.13,60.33,60.03,60.16,13723.0,60.13,60.33,60.03,60.16,13723.0
2019-04-16 10:00:00,60.18,60.44,60.18,60.33,16859.0,60.18,60.44,60.18,60.33,16859.0
2019-04-16 10:10:00,60.37,60.66,60.37,60.52,18181.0,60.37,60.66,60.37,60.52,18181.0
2019-04-16 10:20:00,60.52,60.61,60.42,60.56,15950.0,60.52,60.61,60.42,60.56,15950.0
2019-04-16 10:30:00,60.53,60.55,60.4,60.41,14774.0,60.53,60.55,60.4,60.41,14774.0
2019-04-16 10:40:00,60.42,60.45,60.18,60.25,13789.0,60.42,60.45,60.18,60.25,13789.0
2019-04-16 10:50:00,60.26,60.36,60.19,60.32,7265.0,60.26,60.36,60.19,60.32,7265.0
2019-04-16 11:00:00,60.3,60.45,60.25,60.41,8423.0,60.3,60.45,60.25,60.41,8423.0
2019-04-16 11:10:00,60.44,60.49,60.38,60.38,7213.0,60.44,60.49,60.38,60.38,7213.0
2019-04-16 11:20:00,60.37,60.38,60.16,60.23,9269.0,60.37,60.38,60.16,60.23,9269.0
2019-04-16 11:30:00,60.24,60.27,60.11,60.11,15883.0,60.24,60.27,60.11,60.11,15883.0
2019-04-16 11:40:00,60.12,60.27,60.09,60.21,23509.0,60.12,60.27,60.09,60.21,23509.0
2019-04-16 11:50:00,60.16,60.26,60.12,60.22,8031.0,60.16,60.26,60.12,60.22,8031.0
2019-04-16 12:00:00,60.2,60.35,60.2,60.32,5735.0,60.2,60.35,60.2,60.32,5735.0
2019-04-16 12:10:00,60.32,60.33,60.28,60.31,7675.0,60.32,60.33,60.28,60.31,7675.0
2019-04-16 12:20:00,60.31,60.4,60.25,60.25,26461.0,60.31,60.4,60.25,60.25,26461.0
2019-04-16 12:30:00,60.22,60.4,60.21,60.4,22348.0,60.22,60.4,60.21,60.4,22348.0
2019-04-16 12:40:00,60.4,60.57,60.37,60.49,37604.0,60.4,60.57,60.37,60.49,37604.0
2019-04-16 12:50:00,60.5,60.51,60.43,60.46,7760.0,60.5,60.51,60.43,60.46,7760.0
2019-04-16 13:00:00,60.45,60.54,60.42,60.53,9090.0,60.45,60.54,60.42,60.53,9090.0
2019-04-16 13:10:00,60.53,60.55,60.33,60.35,8881.0,60.53,60.55,60.33,60.35,8881.0
2019-04-16 13:20:00,60.35,60.36,60.23,60.24,5829.0,60.35,60.36,60.23,60.24,5829.0
2019-04-16 13:30:00,60.24,60.34,60.15,60.34,8529.0,60.24,60.34,60.15,60.34,8529.0
2019-04-16 13:40:00,60.35,60.48,60.28,60.43,13767.0,60.35,60.48,60.28,60.43,13767.0
2019-04-16 13:50:00,60.41,60.42,60.26,60.29,8459.0,60.41,60.42,60.26,60.29,8459.0
2019-04-16 14:00:00,60.27,60.28,60.12,60.19,9012.0,60.27,60.28,60.12,60.19,9012.0
2019-04-16 14:10:00,60.18,60.24,60.1,60.24,11547.0,60.18,60.24,60.1,60.24,11547.0
2019-04-16 14:20:00,60.22,60.3,60.22,60.27,7777.0,60.22,60.3,60.22,60.27,7777.0
2019-04-16 14:30:00,60.25,60.29,60.19,60.2,6858.0,60.25,60.29,60.19,60.2,6858.0
2019-04-16 14:40:00,60.19,60.25,60.18,60.22,14837.0,60.19,60.25,60.18,60.22,14837.0
2019-04-16 14:50:00,60.22,60.37,60.2,60.26,10640.0,60.22,60.37,60.2,60.26,10640.0
2019-04-16 15:00:00,60.26,60.4,60.26,60.34,10441.0,60.26,60.4,60.26,60.34,10441.0
2019-04-16 15:10:00,60.38,60.46,60.36,60.46,12523.0,60.38,60.46,60.36,60.46,12523.0
2019-04-16 15:20:00,60.46,60.46,60.31,60.39,18991.0,60.46,60.46,60.31,60.39,18991.0
2019-04-16 15:30:00,60.38,60.39,60.11,60.16,24944.0,60.38,60.39,60.11,60.16,24944.0
2019-04-16 15:40:00,60.19,60.4,60.19,60.37,35537.0,60.19,60.4,60.19,60.37,35537.0
2019-04-16 15:50:00,60.37,60.55,60.36,60.51,67532.0,60.37,60.55,60.36,60.51,67532.0
2019-04-17 09:30:00,61.07,61.2,60.58,60.6,43780.0,61.07,61.2,60.58,60.6,43780.0
2019-04-17 09:40:00,60.54,60.54,60.22,60.43,20567.0,60.54,60.54,60.22,60.43,20567.0
2019-04-17 09:50:00,60.48,60.57,60.4,60.43,18421.0,60.48,60.57,60.4,60.43,18421.0
2019-04-17 10:00:00,60.47,60.67,60.36,60.36,23904.0,60.47,60.67,60.36,60.36,23904.0
2019-04-17 10:10:00,60.4,60.54,60.32,60.51,13778.0,60.4,60.54,60.32,60.51,13778.0
2019-04-17 10:20:00,60.54,60.85,60.53,60.76,10743.0,60.54,60.85,60.53,60.76,10743.0
2019-04-17 10:30:00,60.74,60.81,60.57,60.58,19795.0,60.74,60.81,60.57,60.58,19795.0
2019-04-17 10:40:00,60.55,60.74,60.55,60.7,16874.0,60.55,60.74,60.55,60.7,16874.0
2019-04-17 10:50:00,60.69,60.74,60.55,60.71,16760.0,60.69,60.74,60.55,60.71,16760.0
2019-04-17 11:00:00,60.71,60.94,60.68,60.88,12047.0,60.71,60.94,60.68,60.88,12047.0
2019-04-17 11:10:00,60.89,60.89,60.8,60.86,21755.0,60.89,60.89,60.8,60.86,21755.0
2019-04-17 11:20:00,60.84,60.85,60.61,60.72,16745.0,60.84,60.85,60.61,60.72,16745.0
2019-04-17 11:30:00,60.74,60.74,60.61,60.64,21051.0,60.74,60.74,60.61,60.64,21051.0
2019-04-17 11:40:00,60.62,60.81,60.52,60.8,28709.0,60.62,60.81,60.52,60.8,28709.0
2019-04-17 11:50:00,60.8,60.8,60.59,60.6,8843.0,60.8,60.8,60.59,60.6,8843.0
2019-04-17 12:00:00,60.59,60.68,60.59,60.68,10302.0,60.59,60.68,60.59,60.68,10302.0
2019-04-17 12:10:00,60.67,60.67,60.51,60.67,6443.0,60.67,60.67,60.51,60.67,6443.0
2019-04-17 12:20:00,60.67,60.7,60.54,60.67,10968.0,60.67,60.7,60.54,60.67,10968.0
2019-04-17 12:30:00,60.66,60.69,60.56,60.6,14798.0,60.66,60.69,60.56,60.6,14798.0
2019-04-17 12:40:00,60.6,60.66,60.57,60.65,11440.0,60.6,60.66,60.57,60.65,11440.0
2019-04-17 12:50:00,60.66,60.8,60.65,60.77,6740.0,60.66,60.8,60.65,60.77,6740.0
2019-04-17 13:00:00,60.77,60.87,60.74,60.84,6797.0,60.77,60.87,60.74,60.84,6797.0
2019-04-17 13:10:00,60.86,60.9,60.82,60.85,7633.0,60.86,60.9,60.82,60.85,7633.0
2019-04-17 13:20:00,60.87,60.93,60.85,60.91,14115.0,60.87,60.93,60.85,60.91,14115.0
2019-04-17 13:30:00,60.91,61.0,60.9,60.98,8331.0,60.91,61.0,60.9,60.98,8331.0
2019-04-17 13:40:00,61.0,61.02,60.9,60.9,59370.0,61.0,61.02,60.9,60.9,59370.0
2019-04-17 13:50:00,60.91,60.92,60.86,60.91,12102.0,60.91,60.92,60.86,60.91,12102.0
2019-04-17 14:00:00,60.9,60.98,60.9,60.92,11013.0,60.9,60.98,60.9,60.92,11013.0
2019-04-17 14:10:00,60.92,60.93,60.76,60.76,27679.0,60.92,60.93,60.76,60.76,27679.0
2019-04-17 14:20:00,60.74,60.74,60.56,60.58,21407.0,60.74,60.74,60.56,60.58,21407.0
2019-04-17 14:30:00,60.62,60.66,60.58,60.61,6827.0,60.62,60.66,60.58,60.61,6827.0
2019-04-17 14:40:00,60.61,60.62,60.53,60.56,7420.0,60.61,60.62,60.53,60.56,7420.0
2019-04-17 14:50:00,60.6,60.77,60.6,60.77,6252.0,60.6,60.77,60.6,60.77,6252.0
2019-04-17 15:00:00,60.77,60.8,60.72,60.79,8404.0,60.77,60.8,60.72,60.79,8404.0
2019-04-17 15:10:00,60.8,60.82,60.66,60.68,12004.0,60.8,60.82,60.66,60.68,12004.0
2019-04-17 15:20:00,60.68,60.7,60.62,60.67,10872.0,60.68,60.7,60.62,60.67,10872.0
2019-04-17 15:30:00,60.68,60.75,60.6,60.61,19043.0,60.68,60.75,60.6,60.61,19043.0
2019-04-17 15:40:00,60.61,60.69,60.6,60.63,26958.0,60.61,60.69,60.6,60.63,26958.0
2019-04-17 15:50:00,60.62,60.75,60.6,60.68,55423.0,60.62,60.75,60.6,60.68,55423.0
2019-04-18 09:30:00,60.88,61.1,60.36,60.36,46221.0,60.88,61.1,60.36,60.36,46221.0
2019-04-18 09:40:00,60.4,60.41,59.92,60.14,23506.0,60.4,60.41,59.92,60.14,23506.0
2019-04-18 09:50:00,60.11,60.48,60.08,60.35,37190.0,60.11,60.48,60.08,60.35,37190.0
2019-04-18 10:00:00,60.38,60.47,60.28,60.35,10164.0,60.38,60.47,60.28,60.35,10164.0
2019-04-18 10:10:00,60.33,60.64,60.28,60.55,13000.0,60.33,60.64,60.28,60.55,13000.0
2019-04-18 10:20:00,60.54,60.56,60.25,60.35,8270.0,60.54,60.56,60.25,60.35,8270.0
2019-04-18 10:30:00,60.34,60.45,60.32,60.43,10777.0,60.34,60.45,60.32,60.43,10777.0
2019-04-18 10:40:00,60.41,60.41,59.9,59.96,29617.0,60.41,60.41,59.9,59.96,29617.0
2019-04-18 10:50:00,59.97,60.17,59.95,60.13,12689.0,59.97,60.17,59.95,60.13,12689.0
2019-04-18 11:00:00,60.16,60.39,60.13,60.38,10263.0,60.16,60.39,60.13,60.38,10263.0
2019-04-18 11:10:00,60.43,60.54,60.37,60.37,11174.0,60.43,60.54,60.37,60.37,11174.0
2019-04-18 11:20:00,60.34,60.34,60.21,60.22,9376.0,60.34,60.34,60.21,60.22,9376.0
2019-04-18 11:30:00,60.24,60.35,60.2,60.32,9570.0,60.24,60.35,60.2,60.32,9570.0
2019-04-18 11:40:00,60.28,60.4,60.23,60.33,7750.0,60.28,60.4,60.23,60.33,7750.0
2019-04-18 11:50:00,60.32,60.41,60.25,60.37,5992.0,60.32,60.41,60.25,60.37,5992.0
2019-04-18 12:00:00,60.39,60.41,60.27,60.32,8986.0,60.39,60.41,60.27,60.32,8986.0
2019-04-18 12:10:00,60.34,60.36,60.31,60.35,8913.0,60.34,60.36,60.31,60.35,8913.0
2019-04-18 12:20:00,60.36,60.43,60.33,60.36,6405.0,60.36,60.43,60.33,60.36,6405.0
2019-04-18 12:30:00,60.34,60.39,60.3,60.37,6336.0,60.34,60.39,60.3,60.37,6336.0
2019-04-18 12:40:00,60.36,60.5,60.35,60.43,8192.0,60.36,60.5,60.35,60.43,8192.0
2019-04-18 12:50:00,60.42,60.44,60.37,60.37,8702.0,60.42,60.44,60.37,60.37,8702.0
2019-04-18 13:00:00,60.37,60.51,60.37,60.4,36879.0,60.37,60.51,60.37,60.4,36879.0
2019-04-18 13:10:00,60.4,60.4,60.17,60.18,11650.0,60.4,60.4,60.17,60.18,11650.0
2019-04-18 13:20:00,60.18,60.29,60.18,60.24,6365.0,60.18,60.29,60.18,60.24,6365.0
2019-04-18 13:30:00,60.26,60.32,60.24,60.27,3850.0,60.26,60.32,60.24,60.27,3850.0
2019-04-18 13:40:00,60.28,60.29,60.23,60.26,10800.0,60.28,60.29,60.23,60.26,10800.0
2019-04-18 13:50:00,60.25,60.36,60.21,60.24,7533.0,60.25,60.36,60.21,60.24,7533.0
2019-04-18 14:00:00,60.26,60.26,60.03,60.12,23297.0,60.26,60.26,60.03,60.12,23297.0
2019-04-18 14:10:00,60.16,60.18,60.05,60.09,12719.0,60.16,60.18,60.05,60.09,12719.0
2019-04-18 14:20:00,60.09,60.11,59.98,60.0,14064.0,60.09,60.11,59.98,60.0,14064.0
2019-04-18 14:30:00,59.99,60.19,59.95,60.18,16651.0,59.99,60.19,59.95,60.18,16651.0
2019-04-18 14:40:00,60.19,60.24,60.06,60.08,9701.0,60.19,60.24,60.06,60.08,9701.0
2019-04-18 14:50:00,60.07,60.09,59.96,60.0,7364.0,60.07,60.09,59.96,60.0,7364.0
2019-04-18 15:00:00,59.99,60.05,59.97,59.97,13585.0,59.99,60.05,59.97,59.97,13585.0
2019-04-18 15:10:00,59.98,60.0,59.96,59.98,10069.0,59.98,60.0,59.96,59.98,10069.0
2019-04-18 15:20:00,59.98,59.98,59.84,59.87,20445.0,59.98,59.98,59.84,59.87,20445.0
2019-04-18 15:30:00,59.87,59.87,59.73,59.77,34102.0,59.87,59.87,59.73,59.77,34102.0
2019-04-18 15:40:00,59.77,59.97,59.76,59.87,41075.0,59.77,59.97,59.76,59.87,41075.0
2019-04-18 15:50:00,59.87,59.94,59.8,59.82,87207.0,59.87,59.94,59.8,59.82,87207.0
2019-04-22 09:30:00,59.84,60.19,59.75,59.87,41013.0,59.84,60.19,59.75,59.87,41013.0
2019-04-22 09:40:00,59.82,60.48,59.75,60.45,20782.0,59.82,60.48,59.75,60.45,20782.0
2019-04-22 09:50:00,60.39,60.39,59.89,59.99,14579.0,60.39,60.39,59.89,59.99,14579.0
2019-04-22 10:00:00,59.99,60.23,59.87,60.02,12601.0,59.99,60.23,59.87,60.02,12601.0
2019-04-22 10:10:00,60.0,60.09,59.94,60.09,8900.0,60.0,60.09,59.94,60.09,8900.0
2019-04-22 10:20:00,60.13,60.33,60.08,60.22,8051.0,60.13,60.33,60.08,60.22,8051.0
2019-04-22 10:30:00,60.21,60.3,60.18,60.29,12336.0,60.21,60.3,60.18,60.29,12336.0
2019-04-22 10:40:00,60.26,60.39,60.23,60.34,11785.0,60.26,60.39,60.23,60.34,11785.0
2019-04-22 10:50:00,60.37,60.39,60.06,60.14,17761.0,60.37,60.39,60.06,60.14,17761.0
2019-04-22 11:00:00,60.14,60.14,59.9,60.0,20076.0,60.14,60.14,59.9,60.0,20076.0
2019-04-22 11:10:00,60.0,60.03,59.93,59.94,15016.0,60.0,60.03,59.93,59.94,15016.0
2019-04-22 11:20:00,59.96,60.0,59.91,59.96,6434.0,59.96,60.0,59.91,59.96,6434.0
2019-04-22 11:30:00,60.0,60.01,59.91,59.95,10191.0,60.0,60.01,59.91,59.95,10191.0
2019-04-22 11:40:00,59.97,60.03,59.8,59.81,25739.0,59.97,60.03,59.8,59.81,25739.0
2019-04-22 11:50:00,59.8,59.8,59.61,59.66,16000.0,59.8,59.8,59.61,59.66,16000.0
2019-04-22 12:00:00,59.63,59.64,59.52,59.59,16900.0,59.63,59.64,59.52,59.59,16900.0
2019-04-22 12:10:00,59.57,59.64,59.56,59.6,7918.0,59.57,59.64,59.56,59.6,7918.0
2019-04-22 12:20:00,59.6,59.6,59.45,59.48,17736.0,59.6,59.6,59.45,59.48,17736.0
2019-04-22 12:30:00,59.5,59.52,59.47,59.49,15377.0,59.5,59.52,59.47,59.49,15377.0
2019-04-22 12:40:00,59.49,59.55,59.48,59.5,12536.0,59.49,59.55,59.48,59.5,12536.0
2019-04-22 12:50:00,59.5,59.56,59.48,59.54,7688.0,59.5,59.56,59.48,59.54,7688.0
2019-04-22 13:00:00,59.54,59.55,59.49,59.49,7150.0,59.54,59.55,59.49,59.49,7150.0
2019-04-22 13:10:00,59.49,59.51,59.48,59.5,10643.0,59.49,59.51,59.48,59.5,10643.0
2019-04-22 13:20:00,59.5,59.51,59.48,59.48,11613.0,59.5,59.51,59.48,59.48,11613.0
2019-04-22 13:30:00,59.49,59.52,59.4,59.51,14145.0,59.49,59.52,59.4,59.51,14145.0
2019-04-22 13:40:00,59.52,59.64,59.52,59.64,6945.0,59.52,59.64,59.52,59.64,6945.0
2019-04-22 13:50:00,59.64,59.64,59.57,59.63,6121.0,59.64,59.64,59.57,59.63,6121.0
2019-04-22 14:00:00,59.64,59.69,59.58,59.66,4658.0,59.64,59.69,59.58,59.66,4658.0
2019-04-22 14:10:00,59.67,59.72,59.65,59.7,6249.0,59.67,59.72,59.65,59.7,6249.0
2019-04-22 14:20:00,59.72,59.83,59.7,59.78,11545.0,59.72,59.83,59.7,59.78,11545.0
2019-04-22 14:30:00,59.78,59.78,59.71,59.71,4615.0,59.78,59.78,59.71,59.71,4615.0
2019-04-22 14:40:00,59.73,59.74,59.7,59.73,5701.0,59.73,59.74,59.7,59.73,5701.0
2019-04-22 14:50:00,59.74,59.82,59.74,59.78,10476.0,59.74,59.82,59.74,59.78,10476.0
2019-04-22 15:00:00,59.77,59.78,59.75,59.77,4300.0,59.77,59.78,59.75,59.77,4300.0
2019-04-22 15:10:00,59.78,59.86,59.77,59.86,6365.0,59.78,59.86,59.77,59.86,6365.0
2019-04-22 15:20:00,59.85,59.87,59.82,59.84,8048.0,59.85,59.87,59.82,59.84,8048.0
2019-04-22 15:30:00,59.85,59.88,59.82,59.84,16665.0,59.85,59.88,59.82,59.84,16665.0
2019-04-22 15:40:00,59.84,59.92,59.84,59.92,17687.0,59.84,59.92,59.84,59.92,17687.0
2019-04-22 15:50:00,59.93,59.99,59.89,59.96,35332.0,59.93,59.99,59.89,59.96,35332.0
2019-04-23 09:30:00,59.97,60.59,59.94,60.24,85623.0,59.97,60.59,59.94,60.24,85623.0
2019-04-23 09:40:00,60.23,60.37,60.11,60.32,22150.0,60.23,60.37,60.11,60.32,22150.0
2019-04-23 09:50:00,60.38,60.68,60.33,60.6,81003.0,60.38,60.68,60.33,60.6,81003.0
2019-04-23 10:00:00,60.56,60.91,60.54,60.63,25585.0,60.56,60.91,60.54,60.63,25585.0
2019-04-23 10:10:00,60.62,60.85,60.62,60.67,33781.0,60.62,60.85,60.62,60.67,33781.0
2019-04-23 10:20:00,60.7,60.72,60.5,60.57,18451.0,60.7,60.72,60.5,60.57,18451.0
2019-04-23 10:30:00,60.59,60.8,60.54,60.79,13838.0,60.59,60.8,60.54,60.79,13838.0
2019-04-23 10:40:00,60.78,60.8,60.68,60.68,7344.0,60.78,60.8,60.68,60.68,7344.0
2019-04-23 10:50:00,60.71,60.76,60.62,60.67,9172.0,60.71,60.76,60.62,60.67,9172.0
2019-04-23 11:00:00,60.66,60.83,60.64,60.75,13949.0,60.66,60.83,60.64,60.75,13949.0
2019-04-23 11:10:00,60.76,61.1,60.76,61.05,53265.0,60.76,61.1,60.76,61.05,53265.0
2019-04-23 11:20:00,61.08,61.38,61.06,61.37,63125.0,61.08,61.38,61.06,61.37,63125.0
2019-04-23 11:30:00,61.36,61.46,61.3,61.36,19244.0,61.36,61.46,61.3,61.36,19244.0
2019-04-23 11:40:00,61.36,61.58,61.32,61.53,21337.0,61.36,61.58,61.32,61.53,21337.0
2019-04-23 11:50:00,61.54,61.63,61.45,61.54,97764.0,61.54,61.63,61.45,61.54,97764.0
2019-04-23 12:00:00,61.57,61.67,61.51,61.67,13324.0,61.57,61.67,61.51,61.67,13324.0
2019-04-23 12:10:00,61.67,61.67,61.5,61.53,12280.0,61.67,61.67,61.5,61.53,12280.0
2019-04-23 12:20:00,61.53,61.54,61.37,61.43,15340.0,61.53,61.54,61.37,61.43,15340.0
2019-04-23 12:30:00,61.43,61.43,61.29,61.32,10087.0,61.43,61.43,61.29,61.32,10087.0
2019-04-23 12:40:00,61.34,61.57,61.32,61.56,16132.0,61.34,61.57,61.32,61.56,16132.0
2019-04-23 12:50:00,61.53,61.6,61.5,61.52,11162.0,61.53,61.6,61.5,61.52,11162.0
2019-04-23 13:00:00,61.5,61.55,61.44,61.52,13486.0,61.5,61.55,61.44,61.52,13486.0
2019-04-23 13:10:00,61.5,61.56,61.48,61.51,6560.0,61.5,61.56,61.48,61.51,6560.0
2019-04-23 13:20:00,61.52,61.52,61.41,61.44,6668.0,61.52,61.52,61.41,61.44,6668.0
2019-04-23 13:30:00,61.42,61.52,61.41,61.5,9379.0,61.42,61.52,61.41,61.5,9379.0
2019-04-23 13:40:00,61.51,61.54,61.48,61.5,5688.0,61.51,61.54,61.48,61.5,5688.0
2019-04-23 13:50:00,61.51,61.62,61.5,61.6,13218.0,61.51,61.62,61.5,61.6,13218.0
2019-04-23 14:00:00,61.6,61.6,61.51,61.56,11384.0,61.6,61.6,61.51,61.56,11384.0
2019-04-23 14:10:00,61.56,61.68,61.55,61.57,44902.0,61.56,61.68,61.55,61.57,44902.0
2019-04-23 14:20:00,61.6,61.61,61.51,61.55,16668.0,61.6,61.61,61.51,61.55,16668.0
2019-04-23 14:30:00,61.55,61.71,61.49,61.66,30405.0,61.55,61.71,61.49,61.66,30405.0
2019-04-23 14:40:00,61.68,61.92,61.67,61.7,47257.0,61.68,61.92,61.67,61.7,47257.0
2019-04-23 14:50:00,61.71,61.87,61.68,61.85,25021.0,61.71,61.87,61.68,61.85,25021.0
2019-04-23 15:00:00,61.86,61.93,61.78,61.88,22366.0,61.86,61.93,61.78,61.88,22366.0
2019-04-23 15:10:00,61.89,61.91,61.85,61.89,22423.0,61.89,61.91,61.85,61.89,22423.0
2019-04-23 15:20:00,61.89,61.9,61.62,61.63,35042.0,61.89,61.9,61.62,61.63,35042.0
2019-04-23 15:30:00,61.64,61.69,61.45,61.52,25291.0,61.64,61.69,61.45,61.52,25291.0
2019-04-23 15:40:00,61.52,61.62,61.5,61.54,32449.0,61.52,61.62,61.5,61.54,32449.0
2019-04-23 15:50:00,61.54,61.66,61.54,61.66,66380.0,61.54,61.66,61.54,61.66,66380.0
2019-04-24 09:30:00,61.6,61.99,61.52,61.84,44972.0,61.6,61.99,61.52,61.84,44972.0
2019-04-24 09:40:00,61.87,62.22,61.57,61.65,62602.0,61.87,62.22,61.57,61.65,62602.0
2019-04-24 09:50:00,61.62,62.23,61.59,62.0,19731.0,61.62,62.23,61.59,62.0,19731.0
2019-04-24 10:00:00,62.0,62.3,62.0,62.26,29832.0,62.0,62.3,62.0,62.26,29832.0
2019-04-24 10:10:00,62.24,62.28,61.96,62.17,35495.0,62.24,62.28,61.96,62.17,35495.0
2019-04-24 10:20:00,62.18,62.19,62.01,62.02,21965.0,62.18,62.19,62.01,62.02,21965.0
2019-04-24 10:30:00,62.06,62.34,62.0,62.28,25631.0,62.06,62.34,62.0,62.28,25631.0
2019-04-24 10:40:00,62.28,62.29,62.07,62.2,9150.0,62.28,62.29,62.07,62.2,9150.0
2019-04-24 10:50:00,62.19,62.38,62.14,62.32,11958.0,62.19,62.38,62.14,62.32,11958.0
2019-04-24 11:00:00,62.35,62.55,62.33,62.5,36409.0,62.35,62.55,62.33,62.5,36409.0
2019-04-24 11:10:00,62.52,62.66,62.33,62.37,27754.0,62.52,62.66,62.33,62.37,27754.0
2019-04-24 11:20:00,62.37,62.45,62.3,62.36,26960.0,62.37,62.45,62.3,62.36,26960.0
2019-04-24 11:30:00,62.31,62.38,62.13,62.2,28452.0,62.31,62.38,62.13,62.2,28452.0
2019-04-24 11:40:00,62.18,62.24,62.11,62.2,15299.0,62.18,62.24,62.11,62.2,15299.0
2019-04-24 11:50:00,62.14,62.2,62.12,62.15,22349.0,62.14,62.2,62.12,62.15,22349.0
2019-04-24 12:00:00,62.15,62.15,61.96,62.08,18724.0,62.15,62.15,61.96,62.08,18724.0
2019-04-24 12:10:00,62.06,62.17,62.01,62.14,9032.0,62.06,62.17,62.01,62.14,9032.0
2019-04-24 12:20:00,62.21,62.3,62.11,62.11,10391.0,62.21,62.3,62.11,62.11,10391.0
2019-04-24 12:30:00,62.08,62.12,61.99,62.09,6650.0,62.08,62.12,61.99,62.09,6650.0
2019-04-24 12:40:00,62.06,62.11,61.98,62.1,9512.0,62.06,62.11,61.98,62.1,9512.0
2019-04-24 12:50:00,62.11,62.11,61.97,62.03,10751.0,62.11,62.11,61.97,62.03,10751.0
2019-04-24 13:00:00,62.03,62.08,61.96,62.0,10950.0,62.03,62.08,61.96,62.0,10950.0
2019-04-24 13:10:00,61.99,62.0,61.81,61.82,7787.0,61.99,62.0,61.81,61.82,7787.0
2019-04-24 13:20:00,61.83,61.86,61.76,61.86,7277.0,61.83,61.86,61.76,61.86,7277.0
2019-04-24 13:30:00,61.86,62.17,61.83,62.14,35556.0,61.86,62.17,61.83,62.14,35556.0
2019-04-24 13:40:00,62.15,62.18,62.05,62.13,7895.0,62.15,62.18,62.05,62.13,7895.0
2019-04-24 13:50:00,62.12,62.16,62.04,62.16,12920.0,62.12,62.16,62.04,62.16,12920.0
2019-04-24 14:00:00,62.16,62.28,62.12,62.22,67057.0,62.16,62.28,62.12,62.22,67057.0
2019-04-24 14:10:00,62.2,62.25,62.11,62.18,14227.0,62.2,62.25,62.11,62.18,14227.0
2019-04-24 14:20:00,62.18,62.25,62.15,62.2,8772.0,62.18,62.25,62.15,62.2,8772.0
2019-04-24 14:30:00,62.2,62.44,62.18,62.4,28420.0,62.2,62.44,62.18,62.4,28420.0
2019-04-24 14:40:00,62.4,62.49,62.35,62.35,7993.0,62.4,62.49,62.35,62.35,7993.0
2019-04-24 14:50:00,62.36,62.36,62.27,62.33,22431.0,62.36,62.36,62.27,62.33,22431.0
2019-04-24 15:00:00,62.33,62.47,62.3,62.4,46329.0,62.33,62.47,62.3,62.4,46329.0
2019-04-24 15:10:00,62.41,62.41,62.26,62.29,29186.0,62.41,62.41,62.26,62.29,29186.0
2019-04-24 15:20:00,62.3,62.35,62.24,62.25,24402.0,62.3,62.35,62.24,62.25,24402.0
2019-04-24 15:30:00,62.25,62.25,62.1,62.11,31622.0,62.25,62.25,62.1,62.11,31622.0
2019-04-24 15:40:00,62.11,62.11,61.92,61.94,50746.0,62.11,62.11,61.92,61.94,50746.0
2019-04-24 15:50:00,61.93,61.95,61.79,61.83,107581.0,61.93,61.95,61.79,61.83,107581.0
2019-04-25 09:30:00,61.67,62.0,60.98,61.2,43165.0,61.67,62.0,60.98,61.2,43165.0
2019-04-25 09:40:00,61.02,61.08,60.23,61.01,49354.0,61.02,61.08,60.23,61.01,49354.0
2019-04-25 09:50:00,61.04,61.19,60.76,61.05,31269.0,61.04,61.19,60.76,61.05,31269.0
2019-04-25 10:00:00,60.99,61.39,60.99,61.12,31852.0,60.99,61.39,60.99,61.12,31852.0
2019-04-25 10:10:00,61.22,61.25,60.75,61.03,60716.0,61.22,61.25,60.75,61.03,60716.0
2019-04-25 10:20:00,61.05,61.24,60.97,61.11,26971.0,61.05,61.24,60.97,61.11,26971.0
2019-04-25 10:30:00,61.05,61.23,60.93,61.23,21230.0,61.05,61.23,60.93,61.23,21230.0
2019-04-25 10:40:00,61.23,61.27,60.99,61.26,14540.0,61.23,61.27,60.99,61.26,14540.0
2019-04-25 10:50:00,61.26,61.26,61.12,61.18,7575.0,61.26,61.26,61.12,61.18,7575.0
2019-04-25 11:00:00,61.16,61.49,61.16,61.2,22302.0,61.16,61.49,61.16,61.2,22302.0
2019-04-25 11:10:00,61.15,61.25,61.15,61.21,7464.0,61.15,61.25,61.15,61.21,7464.0
2019-04-25 11:20:00,61.25,61.64,61.25,61.61,14509.0,61.25,61.64,61.25,61.61,14509.0
2019-04-25 11:30:00,61.58,61.68,61.4,61.58,34753.0,61.58,61.68,61.4,61.58,34753.0
2019-04-25 11:40:00,61.57,61.63,61.4,61.5,38901.0,61.57,61.63,61.4,61.5,38901.0
2019-04-25 11:50:00,61.48,61.57,61.4,61.42,25103.0,61.48,61.57,61.4,61.42,25103.0
2019-04-25 12:00:00,61.44,61.53,61.34,61.34,10341.0,61.44,61.53,61.34,61.34,10341.0
2019-04-25 12:10:00,61.33,61.37,61.23,61.25,15923.0,61.33,61.37,61.23,61.25,15923.0
2019-04-25 12:20:00,61.23,61.37,61.23,61.3,12804.0,61.23,61.37,61.23,61.3,12804.0
2019-04-25 12:30:00,61.28,61.36,61.23,61.23,7651.0,61.28,61.36,61.23,61.23,7651.0
2019-04-25 12:40:00,61.21,61.21,61.11,61.17,6375.0,61.21,61.21,61.11,61.17,6375.0
2019-04-25 12:50:00,61.19,61.26,61.16,61.19,3947.0,61.19,61.26,61.16,61.19,3947.0
2019-04-25 13:00:00,61.2,61.22,61.14,61.19,9512.0,61.2,61.22,61.14,61.19,9512.0
2019-04-25 13:10:00,61.16,61.16,61.05,61.11,7284.0,61.16,61.16,61.05,61.11,7284.0
2019-04-25 13:20:00,61.09,61.29,61.08,61.28,14608.0,61.09,61.29,61.08,61.28,14608.0
2019-04-25 13:30:00,61.28,61.29,61.21,61.23,8406.0,61.28,61.29,61.21,61.23,8406.0
2019-04-25 13:40:00,61.22,61.22,61.09,61.12,6718.0,61.22,61.22,61.09,61.12,6718.0
2019-04-25 13:50:00,61.13,61.13,61.04,61.04,11203.0,61.13,61.13,61.04,61.04,11203.0
2019-04-25 14:00:00,61.06,61.31,61.06,61.29,8018.0,61.06,61.31,61.06,61.29,8018.0
2019-04-25 14:10:00,61.29,61.42,61.29,61.39,8776.0,61.29,61.42,61.29,61.39,8776.0
2019-04-25 14:20:00,61.37,61.41,61.25,61.35,7477.0,61.37,61.41,61.25,61.35,7477.0
2019-04-25 14:30:00,61.32,61.33,61.27,61.29,5357.0,61.32,61.33,61.27,61.29,5357.0
2019-04-25 14:40:00,61.28,61.4,61.26,61.4,8791.0,61.28,61.4,61.26,61.4,8791.0
2019-04-25 14:50:00,61.39,61.49,61.39,61.44,7499.0,61.39,61.49,61.39,61.44,7499.0
2019-04-25 15:00:00,61.39,61.4,61.14,61.15,9720.0,61.39,61.4,61.14,61.15,9720.0
2019-04-25 15:10:00,61.14,61.19,61.1,61.19,8324.0,61.14,61.19,61.1,61.19,8324.0
2019-04-25 15:20:00,61.19,61.29,61.12,61.2,25802.0,61.19,61.29,61.12,61.2,25802.0
2019-04-25 15:30:00,61.22,61.33,61.21,61.26,18913.0,61.22,61.33,61.21,61.26,18913.0
2019-04-25 15:40:00,61.27,61.35,61.24,61.32,38939.0,61.27,61.35,61.24,61.32,38939.0
2019-04-25 15:50:00,61.33,61.36,61.21,61.25,83329.0,61.33,61.36,61.21,61.25,83329.0
2019-04-26 09:30:00,60.85,60.85,60.2,60.37,43437.0,60.85,60.85,60.2,60.37,43437.0
2019-04-26 09:40:00,60.48,60.62,60.25,60.54,12479.0,60.48,60.62,60.25,60.54,12479.0
2019-04-26 09:50:00,60.54,60.77,60.46,60.6,32900.0,60.54,60.77,60.46,60.6,32900.0
2019-04-26 10:00:00,60.52,61.0,60.43,60.96,22114.0,60.52,61.0,60.43,60.96,22114.0
2019-04-26 10:10:00,60.99,61.52,60.95,61.52,24825.0,60.99,61.52,60.95,61.52,24825.0
2019-04-26 10:20:00,61.51,61.61,61.18,61.22,16484.0,61.51,61.61,61.18,61.22,16484.0
2019-04-26 10:30:00,61.2,61.48,61.2,61.35,7625.0,61.2,61.48,61.2,61.35,7625.0
2019-04-26 10:40:00,61.35,61.35,61.15,61.17,10803.0,61.35,61.35,61.15,61.17,10803.0
2019-04-26 10:50:00,61.15,61.23,61.03,61.03,9043.0,61.15,61.23,61.03,61.03,9043.0
2019-04-26 11:00:00,61.07,61.3,61.07,61.3,9958.0,61.07,61.3,61.07,61.3,9958.0
2019-04-26 11:10:00,61.3,61.51,61.3,61.43,9370.0,61.3,61.51,61.3,61.43,9370.0
2019-04-26 11:20:00,61.46,61.51,61.39,61.48,9143.0,61.46,61.51,61.39,61.48,9143.0
2019-04-26 11:30:00,61.48,61.54,61.37,61.38,4955.0,61.48,61.54,61.37,61.38,4955.0
2019-04-26 11:40:00,61.38,61.41,61.3,61.33,9243.0,61.38,61.41,61.3,61.33,9243.0
2019-04-26 11:50:00,61.33,61.34,61.1,61.19,6742.0,61.33,61.34,61.1,61.19,6742.0
2019-04-26 12:00:00,61.16,61.37,61.13,61.32,5464.0,61.16,61.37,61.13,61.32,5464.0
2019-04-26 12:10:00,61.28,61.33,61.2,61.33,11331.0,61.28,61.33,61.2,61.33,11331.0
2019-04-26 12:20:00,61.3,61.33,61.21,61.27,7690.0,61.3,61.33,61.21,61.27,7690.0
2019-04-26 12:30:00,61.3,61.31,61.14,61.19,6010.0,61.3,61.31,61.14,61.19,6010.0
2019-04-26 12:40:00,61.17,61.29,61.09,61.28,7913.0,61.17,61.29,61.09,61.28,7913.0
2019-04-26 12:50:00,61.29,61.32,61.28,61.3,3306.0,61.29,61.32,61.28,61.3,3306.0
2019-04-26 13:00:00,61.28,61.31,61.22,61.23,7205.0,61.28,61.31,61.22,61.23,7205.0
2019-04-26 13:10:00,61.24,61.26,61.2,61.26,5667.0,61.24,61.26,61.2,61.26,5667.0
2019-04-26 13:20:00,61.25,61.76,61.1,61.51,105548.0,61.25,61.76,61.1,61.51,105548.0
2019-04-26 13:30:00,61.45,61.56,61.43,61.53,8910.0,61.45,61.56,61.43,61.53,8910.0
2019-04-26 13:40:00,61.51,61.6,61.5,61.59,5540.0,61.51,61.6,61.5,61.59,5540.0
2019-04-26 13:50:00,61.56,61.66,61.51,61.51,6096.0,61.56,61.66,61.51,61.51,6096.0
2019-04-26 14:00:00,61.54,61.54,61.42,61.52,10616.0,61.54,61.54,61.42,61.52,10616.0
2019-04-26 14:10:00,61.54,61.56,61.42,61.44,8302.0,61.54,61.56,61.42,61.44,8302.0
2019-04-26 14:20:00,61.44,61.46,61.32,61.42,8182.0,61.44,61.46,61.32,61.42,8182.0
2019-04-26 14:30:00,61.38,61.44,61.33,61.36,7982.0,61.38,61.44,61.33,61.36,7982.0
2019-04-26 14:40:00,61.33,61.41,61.31,61.35,7360.0,61.33,61.41,61.31,61.35,7360.0
2019-04-26 14:50:00,61.37,61.42,61.34,61.38,7977.0,61.37,61.42,61.34,61.38,7977.0
2019-04-26 15:00:00,61.38,61.58,61.38,61.51,9886.0,61.38,61.58,61.38,61.51,9886.0
2019-04-26 15:10:00,61.52,61.54,61.39,61.43,12001.0,61.52,61.54,61.39,61.43,12001.0
2019-04-26 15:20:00,61.44,61.48,61.38,61.46,14853.0,61.44,61.48,61.38,61.46,14853.0
2019-04-26 15:30:00,61.44,61.62,61.4,61.61,25034.0,61.44,61.62,61.4,61.61,25034.0
2019-04-26 15:40:00,61.61,61.73,61.51,61.56,41177.0,61.61,61.73,61.51,61.56,41177.0
2019-04-26 15:50:00,61.56,61.61,61.43,61.54,53114.0,61.56,61.61,61.43,61.54,53114.0
2019-04-29 09:30:00,61.49,62.14,61.4,61.99,24568.0,61.49,62.14,61.4,61.99,24568.0
2019-04-29 09:40:00,61.7,61.92,61.53,61.53,25211.0,61.7,61.92,61.53,61.53,25211.0
2019-04-29 09:50:00,61.61,61.86,61.35,61.55,19331.0,61.61,61.86,61.35,61.55,19331.0
2019-04-29 10:00:00,61.58,61.64,61.4,61.5,13029.0,61.58,61.64,61.4,61.5,13029.0
2019-04-29 10:10:00,61.45,61.6,61.39,61.57,7565.0,61.45,61.6,61.39,61.57,7565.0
2019-04-29 10:20:00,61.57,61.75,61.56,61.72,30690.0,61.57,61.75,61.56,61.72,30690.0
2019-04-29 10:30:00,61.74,61.83,61.44,61.83,15777.0,61.74,61.83,61.44,61.83,15777.0
2019-04-29 10:40:00,61.83,61.85,61.7,61.82,11441.0,61.83,61.85,61.7,61.82,11441.0
2019-04-29 10:50:00,61.8,61.98,61.77,61.83,16880.0,61.8,61.98,61.77,61.83,16880.0
2019-04-29 11:00:00,61.85,61.9,61.72,61.88,9512.0,61.85,61.9,61.72,61.88,9512.0
2019-04-29 11:10:00,61.89,61.92,61.76,61.78,9112.0,61.89,61.92,61.76,61.78,9112.0
2019-04-29 11:20:00,61.78,61.79,61.64,61.69,8437.0,61.78,61.79,61.64,61.69,8437.0
2019-04-29 11:30:00,61.69,61.89,61.65,61.85,9940.0,61.69,61.89,61.65,61.85,9940.0
2019-04-29 11:40:00,61.85,61.9,61.77,61.83,8553.0,61.85,61.9,61.77,61.83,8553.0
2019-04-29 11:50:00,61.85,61.97,61.85,61.9,6186.0,61.85,61.97,61.85,61.9,6186.0
2019-04-29 12:00:00,61.9,62.0,61.88,61.96,9389.0,61.9,62.0,61.88,61.96,9389.0
2019-04-29 12:10:00,61.97,62.03,61.89,61.99,10440.0,61.97,62.03,61.89,61.99,10440.0
2019-04-29 12:20:00,61.98,62.08,61.95,62.05,33103.0,61.98,62.08,61.95,62.05,33103.0
2019-04-29 12:30:00,62.07,62.11,61.92,61.95,10310.0,62.07,62.11,61.92,61.95,10310.0
2019-04-29 12:40:00,61.92,62.03,61.89,62.03,8030.0,61.92,62.03,61.89,62.03,8030.0
2019-04-29 12:50:00,62.03,62.06,61.93,61.93,4600.0,62.03,62.06,61.93,61.93,4600.0
2019-04-29 13:00:00,61.91,62.22,61.91,62.2,48902.0,61.91,62.22,61.91,62.2,48902.0
2019-04-29 13:10:00,62.18,62.22,62.0,62.01,7809.0,62.18,62.22,62.0,62.01,7809.0
2019-04-29 13:20:00,62.02,62.05,61.92,62.01,22514.0,62.02,62.05,61.92,62.01,22514.0
2019-04-29 13:30:00,62.0,62.24,61.97,62.14,22231.0,62.0,62.24,61.97,62.14,22231.0
2019-04-29 13:40:00,62.17,62.27,62.14,62.24,20337.0,62.17,62.27,62.14,62.24,20337.0
2019-04-29 13:50:00,62.24,62.32,62.22,62.26,15503.0,62.24,62.32,62.22,62.26,15503.0
2019-04-29 14:00:00,62.24,62.34,62.24,62.27,8601.0,62.24,62.34,62.24,62.27,8601.0
2019-04-29 14:10:00,62.28,62.31,62.14,62.2,13176.0,62.28,62.31,62.14,62.2,13176.0
2019-04-29 14:20:00,62.2,62.29,62.19,62.21,13605.0,62.2,62.29,62.19,62.21,13605.0
2019-04-29 14:30:00,62.21,62.23,62.12,62.17,6970.0,62.21,62.23,62.12,62.17,6970.0
2019-04-29 14:40:00,62.15,62.17,62.0,62.02,6335.0,62.15,62.17,62.0,62.02,6335.0
2019-04-29 14:50:00,62.02,62.03,61.93,61.95,6210.0,62.02,62.03,61.93,61.95,6210.0
2019-04-29 15:00:00,61.94,61.94,61.88,61.89,6607.0,61.94,61.94,61.88,61.89,6607.0
2019-04-29 15:10:00,61.88,61.95,61.85,61.91,9113.0,61.88,61.95,61.85,61.91,9113.0
2019-04-29 15:20:00,61.88,61.9,61.83,61.87,7955.0,61.88,61.9,61.83,61.87,7955.0
2019-04-29 15:30:00,61.89,62.02,61.89,62.01,14123.0,61.89,62.02,61.89,62.01,14123.0
2019-04-29 15:40:00,62.02,62.04,61.85,61.86,26424.0,62.02,62.04,61.85,61.86,26424.0
2019-04-29 15:50:00,61.86,61.89,61.8,61.85,42941.0,61.86,61.89,61.8,61.85,42941.0
2019-04-30 09:30:00,61.35,61.55,60.7,61.35,61583.0,61.35,61.55,60.7,61.35,61583.0
2019-04-30 09:40:00,61.36,61.82,61.18,61.74,22222.0,61.36,61.82,61.18,61.74,22222.0
2019-04-30 09:50:00,61.75,61.75,61.5,61.63,9010.0,61.75,61.75,61.5,61.63,9010.0
2019-04-30 10:00:00,61.65,62.04,61.58,61.87,17997.0,61.65,62.04,61.58,61.87,17997.0
2019-04-30 10:10:00,61.88,62.06,61.74,61.84,19687.0,61.88,62.06,61.74,61.84,19687.0
2019-04-30 10:20:00,61.86,61.92,61.78,61.83,16590.0,61.86,61.92,61.78,61.83,16590.0
2019-04-30 10:30:00,61.83,61.96,61.72,61.72,20805.0,61.83,61.96,61.72,61.72,20805.0
2019-04-30 10:40:00,61.75,61.97,61.69,61.77,18659.0,61.75,61.97,61.69,61.77,18659.0
2019-04-30 10:50:00,61.79,61.86,61.6,61.64,12316.0,61.79,61.86,61.6,61.64,12316.0
2019-04-30 11:00:00,61.61,61.65,61.1,61.1,46935.0,61.61,61.65,61.1,61.1,46935.0
2019-04-30 11:10:00,61.06,61.41,61.06,61.41,16551.0,61.06,61.41,61.06,61.41,16551.0
2019-04-30 11:20:00,61.4,61.57,61.4,61.44,9119.0,61.4,61.57,61.4,61.44,9119.0
2019-04-30 11:30:00,61.44,61.49,61.41,61.44,13325.0,61.44,61.49,61.41,61.44,13325.0
2019-04-30 11:40:00,61.45,61.54,61.44,61.52,5641.0,61.45,61.54,61.44,61.52,5641.0
2019-04-30 11:50:00,61.55,61.65,61.53,61.55,9285.0,61.55,61.65,61.53,61.55,9285.0
2019-04-30 12:00:00,61.54,61.55,61.32,61.39,9397.0,61.54,61.55,61.32,61.39,9397.0
2019-04-30 12:10:00,61.43,61.5,61.4,61.43,10265.0,61.43,61.5,61.4,61.43,10265.0
2019-04-30 12:20:00,61.41,61.5,61.41,61.5,8250.0,61.41,61.5,61.41,61.5,8250.0
2019-04-30 12:30:00,61.5,61.5,61.36,61.36,8931.0,61.5,61.5,61.36,61.36,8931.0
2019-04-30 12:40:00,61.38,61.5,61.36,61.42,6521.0,61.38,61.5,61.36,61.42,6521.0
2019-04-30 12:50:00,61.4,61.5,61.38,61.48,5517.0,61.4,61.5,61.38,61.48,5517.0
2019-04-30 13:00:00,61.49,61.5,61.34,61.37,9427.0,61.49,61.5,61.34,61.37,9427.0
2019-04-30 13:10:00,61.36,61.4,61.3,61.38,13745.0,61.36,61.4,61.3,61.38,13745.0
2019-04-30 13:20:00,61.39,61.45,61.37,61.39,6906.0,61.39,61.45,61.37,61.39,6906.0
2019-04-30 13:30:00,61.4,61.5,61.39,61.5,7723.0,61.4,61.5,61.39,61.5,7723.0
2019-04-30 13:40:00,61.49,61.69,61.47,61.69,24609.0,61.49,61.69,61.47,61.69,24609.0
2019-04-30 13:50:00,61.69,61.7,61.52,61.64,5077.0,61.69,61.7,61.52,61.64,5077.0
2019-04-30 14:00:00,61.68,61.72,61.65,61.7,7503.0,61.68,61.72,61.65,61.7,7503.0
2019-04-30 14:10:00,61.71,61.86,61.7,61.81,7600.0,61.71,61.86,61.7,61.81,7600.0
2019-04-30 14:20:00,61.82,61.9,61.79,61.79,12363.0,61.82,61.9,61.79,61.79,12363.0
2019-04-30 14:30:00,61.79,61.79,61.71,61.76,6626.0,61.79,61.79,61.71,61.76,6626.0
2019-04-30 14:40:00,61.77,61.77,61.72,61.74,7019.0,61.77,61.77,61.72,61.74,7019.0
2019-04-30 14:50:00,61.75,61.78,61.68,61.77,8900.0,61.75,61.78,61.68,61.77,8900.0
2019-04-30 15:00:00,61.74,61.78,61.69,61.76,8758.0,61.74,61.78,61.69,61.76,8758.0
2019-04-30 15:10:00,61.76,61.76,61.52,61.57,21871.0,61.76,61.76,61.52,61.57,21871.0
2019-04-30 15:20:00,61.58,61.64,61.58,61.63,15628.0,61.58,61.64,61.58,61.63,15628.0
2019-04-30 15:30:00,61.62,61.62,61.49,61.51,19358.0,61.62,61.62,61.49,61.51,19358.0
2019-04-30 15:40:00,61.52,61.53,61.44,61.51,26171.0,61.52,61.53,61.44,61.51,26171.0
2019-04-30 15:50:00,61.51,61.72,61.5,61.52,107299.0,61.51,61.72,61.5,61.52,107299.0
2019-05-01 09:30:00,62.09,62.26,61.61,62.03,36007.0,62.09,62.26,61.61,62.03,36007.0
2019-05-01 09:40:00,62.12,62.17,61.86,61.96,24457.0,62.12,62.17,61.86,61.96,24457.0
2019-05-01 09:50:00,61.99,62.05,61.85,61.95,14767.0,61.99,62.05,61.85,61.95,14767.0
2019-05-01 10:00:00,61.91,62.11,61.67,61.96,23280.0,61.91,62.11,61.67,61.96,23280.0
2019-05-01 10:10:00,62.01,62.01,61.65,61.66,9700.0,62.01,62.01,61.65,61.66,9700.0
2019-05-01 10:20:00,61.66,61.91,61.66,61.91,15545.0,61.66,61.91,61.66,61.91,15545.0
2019-05-01 10:30:00,61.87,61.88,61.75,61.85,14831.0,61.87,61.88,61.75,61.85,14831.0
2019-05-01 10:40:00,61.85,61.93,61.82,61.87,7189.0,61.85,61.93,61.82,61.87,7189.0
2019-05-01 10:50:00,61.87,61.92,61.7,61.71,24089.0,61.87,61.92,61.7,61.71,24089.0
2019-05-01 11:00:00,61.71,61.9,61.68,61.78,57614.0,61.71,61.9,61.68,61.78,57614.0
2019-05-01 11:10:00,61.79,61.92,61.79,61.89,7868.0,61.79,61.92,61.79,61.89,7868.0
2019-05-01 11:20:00,61.93,61.99,61.9,61.96,9297.0,61.93,61.99,61.9,61.96,9297.0
2019-05-01 11:30:00,61.97,62.1,61.92,62.05,66559.0,61.97,62.1,61.92,62.05,66559.0
2019-05-01 11:40:00,62.05,62.08,62.0,62.01,5606.0,62.05,62.08,62.0,62.01,5606.0
2019-05-01 11:50:00,62.08,62.24,62.08,62.18,44405.0,62.08,62.24,62.08,62.18,44405.0
2019-05-01 12:00:00,62.18,62.45,62.16,62.38,70421.0,62.18,62.45,62.16,62.38,70421.0
2019-05-01 12:10:00,62.36,62.47,62.27,62.28,23831.0,62.36,62.47,62.27,62.28,23831.0
2019-05-01 12:20:00,62.27,62.6,62.21,62.59,48760.0,62.27,62.6,62.21,62.59,48760.0
2019-05-01 12:30:00,62.6,62.62,62.33,62.33,20357.0,62.6,62.62,62.33,62.33,20357.0
2019-05-01 12:40:00,62.33,62.36,62.19,62.36,7878.0,62.33,62.36,62.19,62.36,7878.0
2019-05-01 12:50:00,62.39,62.39,62.21,62.35,17976.0,62.39,62.39,62.21,62.35,17976.0
2019-05-01 13:00:00,62.36,62.42,62.28,62.33,34525.0,62.36,62.42,62.28,62.33,34525.0
2019-05-01 13:10:00,62.35,62.35,62.26,62.31,10708.0,62.35,62.35,62.26,62.31,10708.0
2019-05-01 13:20:00,62.32,62.34,62.26,62.31,6277.0,62.32,62.34,62.26,62.31,6277.0
2019-05-01 13:30:00,62.28,62.31,62.22,62.28,6688.0,62.28,62.31,62.22,62.28,6688.0
2019-05-01 13:40:00,62.27,62.28,62.11,62.17,18219.0,62.27,62.28,62.11,62.17,18219.0
2019-05-01 13:50:00,62.16,62.19,62.1,62.13,17232.0,62.16,62.19,62.1,62.13,17232.0
2019-05-01 14:00:00,62.15,62.16,61.96,62.09,22276.0,62.15,62.16,61.96,62.09,22276.0
2019-05-01 14:10:00,62.11,62.11,61.91,61.93,12397.0,62.11,62.11,61.91,61.93,12397.0
2019-05-01 14:20:00,61.93,62.06,61.91,62.05,9338.0,61.93,62.06,61.91,62.05,9338.0
2019-05-01 14:30:00,62.05,62.07,61.54,61.54,29248.0,62.05,62.07,61.54,61.54,29248.0
2019-05-01 14:40:00,61.51,61.7,61.48,61.54,29791.0,61.51,61.7,61.48,61.54,29791.0
2019-05-01 14:50:00,61.52,61.7,61.51,61.55,20104.0,61.52,61.7,61.51,61.55,20104.0
2019-05-01 15:00:00,61.52,61.59,61.37,61.47,21601.0,61.52,61.59,61.37,61.47,21601.0
2019-05-01 15:10:00,61.48,61.65,61.46,61.59,32445.0,61.48,61.65,61.46,61.59,32445.0
2019-05-01 15:20:00,61.59,61.64,61.36,61.4,18212.0,61.59,61.64,61.36,61.4,18212.0
2019-05-01 15:30:00,61.36,61.36,61.2,61.22,29309.0,61.36,61.36,61.2,61.22,29309.0
2019-05-01 15:40:00,61.21,61.3,61.1,61.13,38024.0,61.21,61.3,61.1,61.13,38024.0
2019-05-01 15:50:00,61.13,61.13,60.82,60.83,107529.0,61.13,61.13,60.82,60.83,107529.0
2019-05-02 09:30:00,61.15,61.77,60.55,61.45,30978.0,61.15,61.77,60.55,61.45,30978.0
2019-05-02 09:40:00,61.45,61.69,61.1,61.24,36140.0,61.45,61.69,61.1,61.24,36140.0
2019-05-02 09:50:00,61.26,61.51,61.13,61.51,21983.0,61.26,61.51,61.13,61.51,21983.0
2019-05-02 10:00:00,61.38,61.74,61.37,61.62,10751.0,61.38,61.74,61.37,61.62,10751.0
2019-05-02 10:10:00,61.65,61.96,61.6,61.73,43285.0,61.65,61.96,61.6,61.73,43285.0
2019-05-02 10:20:00,61.76,61.89,61.64,61.78,10554.0,61.76,61.89,61.64,61.78,10554.0
2019-05-02 10:30:00,61.81,61.94,61.66,61.78,54439.0,61.81,61.94,61.66,61.78,54439.0
2019-05-02 10:40:00,61.74,61.75,61.45,61.54,32149.0,61.74,61.75,61.45,61.54,32149.0
2019-05-02 10:50:00,61.52,61.52,60.85,60.87,17163.0,61.52,61.52,60.85,60.87,17163.0
2019-05-02 11:00:00,60.95,61.07,60.75,61.04,23002.0,60.95,61.07,60.75,61.04,23002.0
2019-05-02 11:10:00,61.02,61.14,60.63,60.63,33284.0,61.02,61.14,60.63,60.63,33284.0
2019-05-02 11:20:00,60.58,60.6,60.3,60.41,33477.0,60.58,60.6,60.3,60.41,33477.0
2019-05-02 11:30:00,60.43,60.65,60.39,60.5,30796.0,60.43,60.65,60.39,60.5,30796.0
2019-05-02 11:40:00,60.48,60.53,60.15,60.29,41447.0,60.48,60.53,60.15,60.29,41447.0
2019-05-02 11:50:00,60.33,60.42,59.75,59.94,56016.0,60.33,60.42,59.75,59.94,56016.0
2019-05-02 12:00:00,59.97,60.28,59.89,60.23,28683.0,59.97,60.28,59.89,60.23,28683.0
2019-05-02 12:10:00,60.23,60.27,59.89,59.94,24235.0,60.23,60.27,59.89,59.94,24235.0
2019-05-02 12:20:00,59.92,60.13,59.89,60.13,18344.0,59.92,60.13,59.89,60.13,18344.0
2019-05-02 12:30:00,60.15,60.31,60.12,60.31,17250.0,60.15,60.31,60.12,60.31,17250.0
2019-05-02 12:40:00,60.33,60.36,60.02,60.26,35061.0,60.33,60.36,60.02,60.26,35061.0
2019-05-02 12:50:00,60.33,60.33,60.17,60.25,12648.0,60.33,60.33,60.17,60.25,12648.0
2019-05-02 13:00:00,60.25,60.35,60.15,60.31,14890.0,60.25,60.35,60.15,60.31,14890.0
2019-05-02 13:10:00,60.34,60.45,60.32,60.37,21457.0,60.34,60.45,60.32,60.37,21457.0
2019-05-02 13:20:00,60.35,60.92,60.35,60.83,29985.0,60.35,60.92,60.35,60.83,29985.0
2019-05-02 13:30:00,60.86,60.89,60.56,60.56,29858.0,60.86,60.89,60.56,60.56,29858.0
2019-05-02 13:40:00,60.55,60.78,60.55,60.62,16801.0,60.55,60.78,60.55,60.62,16801.0
2019-05-02 13:50:00,60.64,60.68,60.32,60.32,14862.0,60.64,60.68,60.32,60.32,14862.0
2019-05-02 14:00:00,60.32,60.53,60.29,60.29,18300.0,60.32,60.53,60.29,60.29,18300.0
2019-05-02 14:10:00,60.33,60.39,60.23,60.36,28123.0,60.33,60.39,60.23,60.36,28123.0
2019-05-02 14:20:00,60.32,60.54,60.03,60.03,52442.0,60.32,60.54,60.03,60.03,52442.0
2019-05-02 14:30:00,60.03,60.11,59.94,60.06,46681.0,60.03,60.11,59.94,60.06,46681.0
2019-05-02 14:40:00,60.05,60.22,60.02,60.11,32820.0,60.05,60.22,60.02,60.11,32820.0
2019-05-02 14:50:00,60.08,60.2,59.94,60.15,28218.0,60.08,60.2,59.94,60.15,28218.0
2019-05-02 15:00:00,60.15,60.29,60.15,60.19,33109.0,60.15,60.29,60.15,60.19,33109.0
2019-05-02 15:10:00,60.17,60.33,60.15,60.19,41229.0,60.17,60.33,60.15,60.19,41229.0
2019-05-02 15:20:00,60.18,60.34,60.18,60.32,45457.0,60.18,60.34,60.18,60.32,45457.0
2019-05-02 15:30:00,60.33,60.38,60.08,60.08,64888.0,60.33,60.38,60.08,60.08,64888.0
2019-05-02 15:40:00,60.09,60.19,59.93,59.93,116981.0,60.09,60.19,59.93,59.93,116981.0
2019-05-02 15:50:00,59.94,60.03,59.74,59.92,294419.0,59.94,60.03,59.74,59.92,294419.0
2019-05-03 09:30:00,61.39,62.96,60.69,61.12,485244.0,61.39,62.96,60.69,61.12,485244.0
2019-05-03 09:40:00,61.14,61.77,60.65,60.7,145259.0,61.14,61.77,60.65,60.7,145259.0
2019-05-03 09:50:00,60.76,61.7,60.46,61.33,155163.0,60.76,61.7,60.46,61.33,155163.0
2019-05-03 10:00:00,61.33,62.18,61.07,62.09,142043.0,61.33,62.18,61.07,62.09,142043.0
2019-05-03 10:10:00,62.03,63.0,61.88,62.88,157917.0,62.03,63.0,61.88,62.88,157917.0
2019-05-03 10:20:00,62.88,63.27,62.37,63.23,128378.0,62.88,63.27,62.37,63.23,128378.0
2019-05-03 10:30:00,63.26,63.82,63.2,63.7,165286.0,63.26,63.82,63.2,63.7,165286.0
2019-05-03 10:40:00,63.74,63.79,62.96,63.0,88652.0,63.74,63.79,62.96,63.0,88652.0
2019-05-03 10:50:00,63.03,63.16,62.26,62.31,125275.0,63.03,63.16,62.26,62.31,125275.0
2019-05-03 11:00:00,62.32,62.49,62.22,62.45,105571.0,62.32,62.49,62.22,62.45,105571.0
2019-05-03 11:10:00,62.46,62.56,61.61,61.66,87880.0,62.46,62.56,61.61,61.66,87880.0
2019-05-03 11:20:00,61.62,61.75,61.3,61.61,98587.0,61.62,61.75,61.3,61.61,98587.0
2019-05-03 11:30:00,61.63,61.67,61.25,61.67,84984.0,61.63,61.67,61.25,61.67,84984.0
2019-05-03 11:40:00,61.68,61.73,60.81,61.11,72557.0,61.68,61.73,60.81,61.11,72557.0
2019-05-03 11:50:00,61.05,61.13,60.72,61.07,56779.0,61.05,61.13,60.72,61.07,56779.0
2019-05-03 12:00:00,61.04,61.14,60.76,60.83,83115.0,61.04,61.14,60.76,60.83,83115.0
2019-05-03 12:10:00,60.84,61.04,60.75,60.97,26203.0,60.84,61.04,60.75,60.97,26203.0
2019-05-03 12:20:00,60.97,61.25,60.93,61.1,62783.0,60.97,61.25,60.93,61.1,62783.0
2019-05-03 12:30:00,61.1,61.55,61.07,61.29,85065.0,61.1,61.55,61.07,61.29,85065.0
2019-05-03 12:40:00,61.31,61.53,61.01,61.01,80763.0,61.31,61.53,61.01,61.01,80763.0
2019-05-03 12:50:00,61.03,61.33,60.81,60.81,44816.0,61.03,61.33,60.81,60.81,44816.0
2019-05-03 13:00:00,60.81,61.07,60.71,60.88,47387.0,60.81,61.07,60.71,60.88,47387.0
2019-05-03 13:10:00,60.85,61.16,60.83,61.01,48902.0,60.85,61.16,60.83,61.01,48902.0
2019-05-03 13:20:00,61.02,61.15,61.01,61.14,34221.0,61.02,61.15,61.01,61.14,34221.0
2019-05-03 13:30:00,61.15,61.17,60.85,61.17,39867.0,61.15,61.17,60.85,61.17,39867.0
2019-05-03 13:40:00,61.16,61.34,61.1,61.18,40621.0,61.16,61.34,61.1,61.18,40621.0
2019-05-03 13:50:00,61.14,61.27,61.05,61.16,30962.0,61.14,61.27,61.05,61.16,30962.0
2019-05-03 14:00:00,61.14,61.24,61.01,61.1,30194.0,61.14,61.24,61.01,61.1,30194.0
2019-05-03 14:10:00,61.1,61.2,60.72,60.84,51259.0,61.1,61.2,60.72,60.84,51259.0
2019-05-03 14:20:00,60.87,61.14,60.84,61.07,35818.0,60.87,61.14,60.84,61.07,35818.0
2019-05-03 14:30:00,61.07,61.07,60.56,60.73,40219.0,61.07,61.07,60.56,60.73,40219.0
2019-05-03 14:40:00,60.73,60.77,60.59,60.65,30128.0,60.73,60.77,60.59,60.65,30128.0
2019-05-03 14:50:00,60.71,60.92,60.65,60.86,33460.0,60.71,60.92,60.65,60.86,33460.0
2019-05-03 15:00:00,60.83,60.92,60.74,60.85,25420.0,60.83,60.92,60.74,60.85,25420.0
2019-05-03 15:10:00,60.85,61.26,60.84,61.16,39157.0,60.85,61.26,60.84,61.16,39157.0
2019-05-03 15:20:00,61.13,61.43,61.04,61.43,49671.0,61.13,61.43,61.04,61.43,49671.0
2019-05-03 15:30:00,61.41,61.82,61.39,61.55,146488.0,61.41,61.82,61.39,61.55,146488.0
2019-05-03 15:40:00,61.55,61.62,61.38,61.48,98957.0,61.55,61.62,61.38,61.48,98957.0
2019-05-03 15:50:00,61.49,61.86,61.23,61.76,373908.0,61.49,61.86,61.23,61.76,373908.0
2019-05-06 09:30:00,59.58,60.58,59.14,60.37,145196.0,59.58,60.58,59.14,60.37,145196.0
2019-05-06 09:40:00,60.4,60.81,59.74,59.77,127183.0,60.4,60.81,59.74,59.77,127183.0
2019-05-06 09:50:00,59.7,60.04,58.57,59.96,106340.0,59.7,60.04,58.57,59.96,106340.0
2019-05-06 10:00:00,60.03,60.19,59.9,59.9,57919.0,60.03,60.19,59.9,59.9,57919.0
2019-05-06 10:10:00,59.85,60.33,59.7,60.19,32628.0,59.85,60.33,59.7,60.19,32628.0
2019-05-06 10:20:00,60.16,60.42,60.16,60.27,35909.0,60.16,60.42,60.16,60.27,35909.0
2019-05-06 10:30:00,60.2,60.27,59.92,59.99,31181.0,60.2,60.27,59.92,59.99,31181.0
2019-05-06 10:40:00,60.03,60.12,59.51,59.73,34981.0,60.03,60.12,59.51,59.73,34981.0
2019-05-06 10:50:00,59.78,60.61,59.78,60.48,56632.0,59.78,60.61,59.78,60.48,56632.0
2019-05-06 11:00:00,60.38,60.43,60.14,60.2,25940.0,60.38,60.43,60.14,60.2,25940.0
2019-05-06 11:10:00,60.24,60.42,60.13,60.31,23727.0,60.24,60.42,60.13,60.31,23727.0
2019-05-06 11:20:00,60.33,60.37,59.93,60.03,51949.0,60.33,60.37,59.93,60.03,51949.0
2019-05-06 11:30:00,59.99,60.02,59.67,59.95,27036.0,59.99,60.02,59.67,59.95,27036.0
2019-05-06 11:40:00,59.93,60.11,59.9,59.97,33136.0,59.93,60.11,59.9,59.97,33136.0
2019-05-06 11:50:00,60.02,60.08,59.88,60.0,26470.0,60.02,60.08,59.88,60.0,26470.0
2019-05-06 12:00:00,59.96,60.22,59.91,60.18,31421.0,59.96,60.22,59.91,60.18,31421.0
2019-05-06 12:10:00,60.13,60.57,60.13,60.36,38887.0,60.13,60.57,60.13,60.36,38887.0
2019-05-06 12:20:00,60.35,60.38,60.02,60.03,14989.0,60.35,60.38,60.02,60.03,14989.0
2019-05-06 12:30:00,60.03,60.17,59.92,60.11,9153.0,60.03,60.17,59.92,60.11,9153.0
2019-05-06 12:40:00,60.12,60.14,59.95,60.0,10156.0,60.12,60.14,59.95,60.0,10156.0
2019-05-06 12:50:00,59.98,59.98,59.83,59.96,19909.0,59.98,59.98,59.83,59.96,19909.0
2019-05-06 13:00:00,59.96,59.96,59.76,59.82,16593.0,59.96,59.96,59.76,59.82,16593.0
2019-05-06 13:10:00,59.82,60.0,59.82,59.83,20176.0,59.82,60.0,59.82,59.83,20176.0
2019-05-06 13:20:00,59.85,59.99,59.81,59.95,15150.0,59.85,59.99,59.81,59.95,15150.0
2019-05-06 13:30:00,59.99,60.04,59.9,59.91,43652.0,59.99,60.04,59.9,59.91,43652.0
2019-05-06 13:40:00,59.9,60.06,59.9,60.02,29462.0,59.9,60.06,59.9,60.02,29462.0
2019-05-06 13:50:00,60.02,60.02,59.85,59.85,17026.0,60.02,60.02,59.85,59.85,17026.0
2019-05-06 14:00:00,59.82,59.85,59.62,59.65,33086.0,59.82,59.85,59.62,59.65,33086.0
2019-05-06 14:10:00,59.64,59.69,59.57,59.65,28021.0,59.64,59.69,59.57,59.65,28021.0
2019-05-06 14:20:00,59.65,59.68,59.52,59.6,37003.0,59.65,59.68,59.52,59.6,37003.0
2019-05-06 14:30:00,59.62,59.79,59.62,59.74,31187.0,59.62,59.79,59.62,59.74,31187.0
2019-05-06 14:40:00,59.74,59.78,59.66,59.73,22451.0,59.74,59.78,59.66,59.73,22451.0
2019-05-06 14:50:00,59.75,60.07,59.75,60.04,52121.0,59.75,60.07,59.75,60.04,52121.0
2019-05-06 15:00:00,60.05,60.1,59.87,59.96,22651.0,60.05,60.1,59.87,59.96,22651.0
2019-05-06 15:10:00,59.98,60.02,59.87,59.98,46854.0,59.98,60.02,59.87,59.98,46854.0
2019-05-06 15:20:00,59.98,60.43,59.97,60.42,49281.0,59.98,60.43,59.97,60.42,49281.0
2019-05-06 15:30:00,60.41,60.49,60.16,60.16,50556.0,60.41,60.49,60.16,60.16,50556.0
2019-05-06 15:40:00,60.16,60.29,60.13,60.25,59801.0,60.16,60.29,60.13,60.25,59801.0
2019-05-06 15:50:00,60.25,60.34,60.23,60.31,116716.0,60.25,60.34,60.23,60.31,116716.0
2019-05-07 09:30:00,59.5,60.45,59.28,60.41,48800.0,59.5,60.45,59.28,60.41,48800.0
2019-05-07 09:40:00,60.25,60.63,60.17,60.21,43984.0,60.25,60.63,60.17,60.21,43984.0
2019-05-07 09:50:00,60.14,60.38,59.79,60.12,21428.0,60.14,60.38,59.79,60.12,21428.0
2019-05-07 10:00:00,60.21,60.25,59.75,60.11,24382.0,60.21,60.25,59.75,60.11,24382.0
2019-05-07 10:10:00,60.13,60.36,60.04,60.3,18401.0,60.13,60.36,60.04,60.3,18401.0
2019-05-07 10:20:00,60.28,60.39,60.18,60.38,23274.0,60.28,60.39,60.18,60.38,23274.0
2019-05-07 10:30:00,60.34,60.4,59.97,60.01,28437.0,60.34,60.4,59.97,60.01,28437.0
2019-05-07 10:40:00,59.97,60.24,59.96,60.09,20750.0,59.97,60.24,59.96,60.09,20750.0
2019-05-07 10:50:00,60.09,60.27,59.95,60.21,14485.0,60.09,60.27,59.95,60.21,14485.0
2019-05-07 11:00:00,60.22,60.37,60.0,60.32,30481.0,60.22,60.37,60.0,60.32,30481.0
2019-05-07 11:10:00,60.35,60.43,60.18,60.27,21438.0,60.35,60.43,60.18,60.27,21438.0
2019-05-07 11:20:00,60.26,60.26,60.0,60.18,26435.0,60.26,60.26,60.0,60.18,26435.0
2019-05-07 11:30:00,60.22,60.5,60.21,60.4,26942.0,60.22,60.5,60.21,60.4,26942.0
2019-05-07 11:40:00,60.47,60.74,60.47,60.68,36340.0,60.47,60.74,60.47,60.68,36340.0
2019-05-07 11:50:00,60.68,60.7,60.46,60.61,24065.0,60.68,60.7,60.46,60.61,24065.0
2019-05-07 12:00:00,60.61,60.62,60.31,60.62,33365.0,60.61,60.62,60.31,60.62,33365.0
2019-05-07 12:10:00,60.65,60.95,60.59,60.83,23844.0,60.65,60.95,60.59,60.83,23844.0
2019-05-07 12:20:00,60.82,61.18,60.82,61.15,27801.0,60.82,61.18,60.82,61.15,27801.0
2019-05-07 12:30:00,61.18,61.28,61.0,61.07,24266.0,61.18,61.28,61.0,61.07,24266.0
2019-05-07 12:40:00,61.05,61.09,60.76,60.8,25540.0,61.05,61.09,60.76,60.8,25540.0
2019-05-07 12:50:00,60.83,61.16,60.83,60.91,33464.0,60.83,61.16,60.83,60.91,33464.0
2019-05-07 13:00:00,60.88,60.91,60.43,60.43,14409.0,60.88,60.91,60.43,60.43,14409.0
2019-05-07 13:10:00,60.44,60.68,60.43,60.64,15317.0,60.44,60.68,60.43,60.64,15317.0
2019-05-07 13:20:00,60.64,60.66,60.48,60.55,16379.0,60.64,60.66,60.48,60.55,16379.0
2019-05-07 13:30:00,60.52,60.61,60.4,60.6,29830.0,60.52,60.61,60.4,60.6,29830.0
2019-05-07 13:40:00,60.54,60.78,60.49,60.76,16031.0,60.54,60.78,60.49,60.76,16031.0
2019-05-07 13:50:00,60.69,60.87,60.66,60.79,15344.0,60.69,60.87,60.66,60.79,15344.0
2019-05-07 14:00:00,60.78,60.95,60.56,60.9,11540.0,60.78,60.95,60.56,60.9,11540.0
2019-05-07 14:10:00,60.87,60.97,60.8,60.92,15693.0,60.87,60.97,60.8,60.92,15693.0
2019-05-07 14:20:00,60.93,60.99,60.83,60.89,15849.0,60.93,60.99,60.83,60.89,15849.0
2019-05-07 14:30:00,60.9,60.94,60.67,60.74,14538.0,60.9,60.94,60.67,60.74,14538.0
2019-05-07 14:40:00,60.77,60.92,60.75,60.83,13452.0,60.77,60.92,60.75,60.83,13452.0
2019-05-07 14:50:00,60.85,61.14,60.75,61.01,34535.0,60.85,61.14,60.75,61.01,34535.0
2019-05-07 15:00:00,61.02,61.09,60.86,61.07,25153.0,61.02,61.09,60.86,61.07,25153.0
2019-05-07 15:10:00,61.08,61.27,61.08,61.27,23692.0,61.08,61.27,61.08,61.27,23692.0
2019-05-07 15:20:00,61.28,61.29,60.99,61.03,38206.0,61.28,61.29,60.99,61.03,38206.0
2019-05-07 15:30:00,61.02,61.04,60.77,60.78,49410.0,61.02,61.04,60.77,60.78,49410.0
2019-05-07 15:40:00,60.78,61.32,60.78,61.32,81581.0,60.78,61.32,60.78,61.32,81581.0
2019-05-07 15:50:00,61.32,61.72,61.3,61.69,144348.0,61.32,61.72,61.3,61.69,144348.0
2019-05-08 09:30:00,61.47,61.91,61.46,61.66,48527.0,61.47,61.91,61.46,61.66,48527.0
2019-05-08 09:40:00,61.52,61.85,61.23,61.7,26227.0,61.52,61.85,61.23,61.7,26227.0
2019-05-08 09:50:00,61.72,61.72,61.15,61.38,12794.0,61.72,61.72,61.15,61.38,12794.0
2019-05-08 10:00:00,61.42,61.42,60.94,61.14,12051.0,61.42,61.42,60.94,61.14,12051.0
2019-05-08 10:10:00,61.14,61.25,61.03,61.04,16681.0,61.14,61.25,61.03,61.04,16681.0
2019-05-08 10:20:00,61.08,61.15,60.66,60.8,14391.0,61.08,61.15,60.66,60.8,14391.0
2019-05-08 10:30:00,60.86,60.91,60.58,60.7,12576.0,60.86,60.91,60.58,60.7,12576.0
2019-05-08 10:40:00,60.75,60.99,60.66,60.84,36118.0,60.75,60.99,60.66,60.84,36118.0
2019-05-08 10:50:00,60.83,60.89,60.5,60.8,17370.0,60.83,60.89,60.5,60.8,17370.0
2019-05-08 11:00:00,60.8,61.24,60.79,61.13,21125.0,60.8,61.24,60.79,61.13,21125.0
2019-05-08 11:10:00,61.11,61.34,61.02,61.02,15439.0,61.11,61.34,61.02,61.02,15439.0
2019-05-08 11:20:00,61.03,61.18,61.0,61.0,9130.0,61.03,61.18,61.0,61.0,9130.0
2019-05-08 11:30:00,61.04,61.09,60.72,60.75,9706.0,61.04,61.09,60.72,60.75,9706.0
2019-05-08 11:40:00,60.77,60.89,60.62,60.75,20916.0,60.77,60.89,60.62,60.75,20916.0
2019-05-08 11:50:00,60.75,60.83,60.66,60.77,11342.0,60.75,60.83,60.66,60.77,11342.0
2019-05-08 12:00:00,60.73,60.79,60.42,60.57,21350.0,60.73,60.79,60.42,60.57,21350.0
2019-05-08 12:10:00,60.59,60.7,60.4,60.45,35033.0,60.59,60.7,60.4,60.45,35033.0
2019-05-08 12:20:00,60.45,60.54,60.38,60.46,13665.0,60.45,60.54,60.38,60.46,13665.0
2019-05-08 12:30:00,60.46,60.73,60.41,60.73,17185.0,60.46,60.73,60.41,60.73,17185.0
2019-05-08 12:40:00,60.7,60.91,60.66,60.8,16900.0,60.7,60.91,60.66,60.8,16900.0
2019-05-08 12:50:00,60.82,60.85,60.73,60.76,10130.0,60.82,60.85,60.73,60.76,10130.0
2019-05-08 13:00:00,60.79,60.8,60.65,60.67,15545.0,60.79,60.8,60.65,60.67,15545.0
2019-05-08 13:10:00,60.65,60.66,60.46,60.46,16369.0,60.65,60.66,60.46,60.46,16369.0
2019-05-08 13:20:00,60.47,60.52,60.32,60.39,11848.0,60.47,60.52,60.32,60.39,11848.0
2019-05-08 13:30:00,60.41,60.5,60.33,60.4,21070.0,60.41,60.5,60.33,60.4,21070.0
2019-05-08 13:40:00,60.37,60.42,60.32,60.39,9495.0,60.37,60.42,60.32,60.39,9495.0
2019-05-08 13:50:00,60.38,60.45,60.33,60.38,14207.0,60.38,60.45,60.33,60.38,14207.0
2019-05-08 14:00:00,60.38,60.56,60.34,60.54,16072.0,60.38,60.56,60.34,60.54,16072.0
2019-05-08 14:10:00,60.54,60.54,60.26,60.27,17568.0,60.54,60.54,60.26,60.27,17568.0
2019-05-08 14:20:00,60.27,60.41,60.25,60.37,10144.0,60.27,60.41,60.25,60.37,10144.0
2019-05-08 14:30:00,60.39,60.52,60.39,60.48,19500.0,60.39,60.52,60.39,60.48,19500.0
2019-05-08 14:40:00,60.49,60.57,60.45,60.57,15057.0,60.49,60.57,60.45,60.57,15057.0
2019-05-08 14:50:00,60.54,60.6,60.46,60.48,9557.0,60.54,60.6,60.46,60.48,9557.0
2019-05-08 15:00:00,60.52,60.55,60.45,60.53,18718.0,60.52,60.55,60.45,60.53,18718.0
2019-05-08 15:10:00,60.52,60.63,60.5,60.58,38272.0,60.52,60.63,60.5,60.58,38272.0
2019-05-08 15:20:00,60.57,60.66,60.53,60.66,16875.0,60.57,60.66,60.53,60.66,16875.0
2019-05-08 15:30:00,60.68,60.86,60.66,60.76,44567.0,60.68,60.86,60.66,60.76,44567.0
2019-05-08 15:40:00,60.74,60.74,60.53,60.57,28955.0,60.74,60.74,60.53,60.57,28955.0
2019-05-08 15:50:00,60.57,60.57,60.29,60.31,98378.0,60.57,60.57,60.29,60.31,98378.0
2019-05-09 09:30:00,59.31,59.79,58.64,59.39,93995.0,59.31,59.79,58.64,59.39,93995.0
2019-05-09 09:40:00,59.38,59.38,58.73,58.8,26299.0,59.38,59.38,58.73,58.8,26299.0
2019-05-09 09:50:00,58.74,59.22,58.55,59.22,25480.0,58.74,59.22,58.55,59.22,25480.0
2019-05-09 10:00:00,59.16,59.16,58.62,58.75,22325.0,59.16,59.16,58.62,58.75,22325.0
2019-05-09 10:10:00,58.7,58.76,58.27,58.27,45725.0,58.7,58.76,58.27,58.27,45725.0
2019-05-09 10:20:00,58.28,58.31,57.9,58.06,43736.0,58.28,58.31,57.9,58.06,43736.0
2019-05-09 10:30:00,58.03,58.69,58.0,58.45,78584.0,58.03,58.69,58.0,58.45,78584.0
2019-05-09 10:40:00,58.4,58.65,58.34,58.58,17313.0,58.4,58.65,58.34,58.58,17313.0
2019-05-09 10:50:00,58.57,58.58,58.14,58.22,29618.0,58.57,58.58,58.14,58.22,29618.0
2019-05-09 11:00:00,58.17,58.3,58.11,58.14,32808.0,58.17,58.3,58.11,58.14,32808.0
2019-05-09 11:10:00,58.13,58.45,58.1,58.23,18133.0,58.13,58.45,58.1,58.23,18133.0
2019-05-09 11:20:00,58.24,58.28,57.88,57.95,38189.0,58.24,58.28,57.88,57.95,38189.0
2019-05-09 11:30:00,57.97,58.19,57.91,58.13,17803.0,57.97,58.19,57.91,58.13,17803.0
2019-05-09 11:40:00,58.16,58.45,58.1,58.43,24051.0,58.16,58.45,58.1,58.43,24051.0
2019-05-09 11:50:00,58.45,58.72,58.43,58.71,28110.0,58.45,58.72,58.43,58.71,28110.0
2019-05-09 12:00:00,58.74,58.8,58.58,58.78,20065.0,58.74,58.8,58.58,58.78,20065.0
2019-05-09 12:10:00,58.76,58.83,58.64,58.8,12033.0,58.76,58.83,58.64,58.8,12033.0
2019-05-09 12:20:00,58.79,59.03,58.74,58.96,23862.0,58.79,59.03,58.74,58.96,23862.0
2019-05-09 12:30:00,58.97,59.38,58.97,59.22,44933.0,58.97,59.38,58.97,59.22,44933.0
2019-05-09 12:40:00,59.19,59.39,59.03,59.1,20751.0,59.19,59.39,59.03,59.1,20751.0
2019-05-09 12:50:00,59.06,59.17,59.05,59.14,16601.0,59.06,59.17,59.05,59.14,16601.0
2019-05-09 13:00:00,59.11,59.28,59.11,59.2,24565.0,59.11,59.28,59.11,59.2,24565.0
2019-05-09 13:10:00,59.22,59.3,59.14,59.15,20824.0,59.22,59.3,59.14,59.15,20824.0
2019-05-09 13:20:00,59.15,59.23,59.08,59.15,7010.0,59.15,59.23,59.08,59.15,7010.0
2019-05-09 13:30:00,59.18,59.21,59.07,59.2,8825.0,59.18,59.21,59.07,59.2,8825.0
2019-05-09 13:40:00,59.19,59.22,58.96,59.18,20358.0,59.19,59.22,58.96,59.18,20358.0
2019-05-09 13:50:00,59.17,59.32,59.06,59.2,11789.0,59.17,59.32,59.06,59.2,11789.0
2019-05-09 14:00:00,59.22,59.32,59.13,59.27,18700.0,59.22,59.32,59.13,59.27,18700.0
2019-05-09 14:10:00,59.31,59.44,59.2,59.38,23718.0,59.31,59.44,59.2,59.38,23718.0
2019-05-09 14:20:00,59.36,59.52,59.31,59.42,15490.0,59.36,59.52,59.31,59.42,15490.0
2019-05-09 14:30:00,59.48,59.53,59.27,59.33,17566.0,59.48,59.53,59.27,59.33,17566.0
2019-05-09 14:40:00,59.33,59.46,59.25,59.25,10207.0,59.33,59.46,59.25,59.25,10207.0
2019-05-09 14:50:00,59.22,59.33,58.97,58.99,33840.0,59.22,59.33,58.97,58.99,33840.0
2019-05-09 15:00:00,59.02,59.06,58.76,58.78,29046.0,59.02,59.06,58.76,58.78,29046.0
2019-05-09 15:10:00,58.77,58.82,58.68,58.78,26201.0,58.77,58.82,58.68,58.78,26201.0
2019-05-09 15:20:00,58.79,59.21,58.74,59.21,22230.0,58.79,59.21,58.74,59.21,22230.0
2019-05-09 15:30:00,59.22,59.43,59.19,59.29,21015.0,59.22,59.43,59.19,59.29,21015.0
2019-05-09 15:40:00,59.31,59.31,59.0,59.0,32110.0,59.31,59.31,59.0,59.0,32110.0
2019-05-09 15:50:00,59.0,59.04,58.88,58.89,89554.0,59.0,59.04,58.88,58.89,89554.0
2019-05-10 09:30:00,58.8,59.62,58.64,59.45,32004.0,58.8,59.62,58.64,59.45,32004.0
2019-05-10 09:40:00,59.61,59.96,59.52,59.52,24515.0,59.61,59.96,59.52,59.52,24515.0
2019-05-10 09:50:00,59.58,59.7,59.37,59.61,31286.0,59.58,59.7,59.37,59.61,31286.0
2019-05-10 10:00:00,59.61,59.76,59.41,59.71,18272.0,59.61,59.76,59.41,59.71,18272.0
2019-05-10 10:10:00,59.72,59.79,59.08,59.26,21690.0,59.72,59.79,59.08,59.26,21690.0
2019-05-10 10:20:00,59.22,59.56,59.18,59.38,20624.0,59.22,59.56,59.18,59.38,20624.0
2019-05-10 10:30:00,59.34,59.39,58.99,59.04,23722.0,59.34,59.39,58.99,59.04,23722.0
2019-05-10 10:40:00,59.03,59.15,58.83,58.89,26519.0,59.03,59.15,58.83,58.89,26519.0
2019-05-10 10:50:00,58.88,59.01,58.64,58.72,17726.0,58.88,59.01,58.64,58.72,17726.0
2019-05-10 11:00:00,58.75,58.91,58.57,58.78,15311.0,58.75,58.91,58.57,58.78,15311.0
2019-05-10 11:10:00,58.85,58.9,58.64,58.89,15646.0,58.85,58.9,58.64,58.89,15646.0
2019-05-10 11:20:00,58.98,59.09,58.76,58.79,16647.0,58.98,59.09,58.76,58.79,16647.0
2019-05-10 11:30:00,58.8,59.01,58.74,58.88,22750.0,58.8,59.01,58.74,58.88,22750.0
2019-05-10 11:40:00,58.88,58.89,58.5,58.59,15630.0,58.88,58.89,58.5,58.59,15630.0
2019-05-10 11:50:00,58.61,58.84,58.53,58.81,11547.0,58.61,58.84,58.53,58.81,11547.0
2019-05-10 12:00:00,58.78,58.98,58.77,58.87,11300.0,58.78,58.98,58.77,58.87,11300.0
2019-05-10 12:10:00,58.88,59.23,58.79,59.19,13764.0,58.88,59.23,58.79,59.19,13764.0
2019-05-10 12:20:00,59.18,59.29,59.09,59.29,21182.0,59.18,59.29,59.09,59.29,21182.0
2019-05-10 12:30:00,59.29,59.52,59.27,59.43,43814.0,59.29,59.52,59.27,59.43,43814.0
2019-05-10 12:40:00,59.43,59.45,59.14,59.15,15275.0,59.43,59.45,59.14,59.15,15275.0
2019-05-10 12:50:00,59.12,59.38,59.12,59.27,18045.0,59.12,59.38,59.12,59.27,18045.0
2019-05-10 13:00:00,59.28,59.54,59.27,59.41,9954.0,59.28,59.54,59.27,59.41,9954.0
2019-05-10 13:10:00,59.41,59.69,59.35,59.63,12145.0,59.41,59.69,59.35,59.63,12145.0
2019-05-10 13:20:00,59.67,59.8,59.47,59.55,27767.0,59.67,59.8,59.47,59.55,27767.0
2019-05-10 13:30:00,59.55,59.67,59.49,59.61,28885.0,59.55,59.67,59.49,59.61,28885.0
2019-05-10 13:40:00,59.64,59.66,59.54,59.6,10272.0,59.64,59.66,59.54,59.6,10272.0
2019-05-10 13:50:00,59.61,59.72,59.6,59.69,19800.0,59.61,59.72,59.6,59.69,19800.0
2019-05-10 14:00:00,59.7,59.98,59.69,59.94,16837.0,59.7,59.98,59.69,59.94,16837.0
2019-05-10 14:10:00,59.97,60.05,59.65,59.77,35439.0,59.97,60.05,59.65,59.77,35439.0
2019-05-10 14:20:00,59.76,59.82,59.69,59.82,9487.0,59.76,59.82,59.69,59.82,9487.0
2019-05-10 14:30:00,59.81,59.91,59.73,59.88,11646.0,59.81,59.91,59.73,59.88,11646.0
2019-05-10 14:40:00,59.91,59.91,59.77,59.8,11543.0,59.91,59.91,59.77,59.8,11543.0
2019-05-10 14:50:00,59.82,60.0,59.81,59.84,12711.0,59.82,60.0,59.81,59.84,12711.0
2019-05-10 15:00:00,59.86,60.04,59.81,59.97,24574.0,59.86,60.04,59.81,59.97,24574.0
2019-05-10 15:10:00,59.98,60.17,59.91,60.1,29387.0,59.98,60.17,59.91,60.1,29387.0
2019-05-10 15:20:00,60.09,60.36,60.08,60.31,28399.0,60.09,60.36,60.08,60.31,28399.0
2019-05-10 15:30:00,60.31,60.32,59.84,59.86,31784.0,60.31,60.32,59.84,59.86,31784.0
2019-05-10 15:40:00,59.85,59.98,59.78,59.83,25854.0,59.85,59.98,59.78,59.83,25854.0
2019-05-10 15:50:00,59.84,60.01,59.83,60.01,58181.0,59.84,60.01,59.83,60.01,58181.0
2019-05-13 09:30:00,58.55,59.21,58.37,59.11,67247.0,58.55,59.21,58.37,59.11,67247.0
2019-05-13 09:40:00,59.03,59.19,58.69,58.75,12618.0,59.03,59.19,58.69,58.75,12618.0
2019-05-13 09:50:00,58.75,58.75,58.02,58.3,24582.0,58.75,58.75,58.02,58.3,24582.0
2019-05-13 10:00:00,58.29,58.29,57.59,57.86,24170.0,58.29,58.29,57.59,57.86,24170.0
2019-05-13 10:10:00,57.86,58.06,57.76,57.92,25425.0,57.86,58.06,57.76,57.92,25425.0
2019-05-13 10:20:00,57.93,57.94,57.66,57.76,16970.0,57.93,57.94,57.66,57.76,16970.0
2019-05-13 10:30:00,57.73,58.02,57.62,57.95,15216.0,57.73,58.02,57.62,57.95,15216.0
2019-05-13 10:40:00,57.94,58.14,57.83,57.87,12121.0,57.94,58.14,57.83,57.87,12121.0
2019-05-13 10:50:00,57.87,58.01,57.86,57.95,6965.0,57.87,58.01,57.86,57.95,6965.0
2019-05-13 11:00:00,58.0,58.14,57.89,57.99,19502.0,58.0,58.14,57.89,57.99,19502.0
2019-05-13 11:10:00,57.97,58.16,57.8,57.86,15160.0,57.97,58.16,57.8,57.86,15160.0
2019-05-13 11:20:00,57.85,58.0,57.78,57.83,9933.0,57.85,58.0,57.78,57.83,9933.0
2019-05-13 11:30:00,57.82,58.05,57.65,57.71,37940.0,57.82,58.05,57.65,57.71,37940.0
2019-05-13 11:40:00,57.67,57.73,57.55,57.69,20002.0,57.67,57.73,57.55,57.69,20002.0
2019-05-13 11:50:00,57.68,57.89,57.5,57.88,15058.0,57.68,57.89,57.5,57.88,15058.0
2019-05-13 12:00:00,57.85,57.85,57.55,57.55,5850.0,57.85,57.85,57.55,57.55,5850.0
2019-05-13 12:10:00,57.64,57.79,57.64,57.71,23442.0,57.64,57.79,57.64,57.71,23442.0
2019-05-13 12:20:00,57.73,57.79,57.52,57.6,6386.0,57.73,57.79,57.52,57.6,6386.0
2019-05-13 12:30:00,57.6,57.82,57.59,57.76,15373.0,57.6,57.82,57.59,57.76,15373.0
2019-05-13 12:40:00,57.75,57.86,57.62,57.82,6350.0,57.75,57.86,57.62,57.82,6350.0
2019-05-13 12:50:00,57.82,57.82,57.47,57.53,11765.0,57.82,57.82,57.47,57.53,11765.0
2019-05-13 13:00:00,57.55,57.64,57.42,57.49,26989.0,57.55,57.64,57.42,57.49,26989.0
2019-05-13 13:10:00,57.49,57.59,57.4,57.48,15808.0,57.49,57.59,57.4,57.48,15808.0
2019-05-13 13:20:00,57.45,57.61,57.44,57.51,15052.0,57.45,57.61,57.44,57.51,15052.0
2019-05-13 13:30:00,57.47,57.94,57.47,57.86,23012.0,57.47,57.94,57.47,57.86,23012.0
2019-05-13 13:40:00,57.86,58.09,57.82,58.09,19180.0,57.86,58.09,57.82,58.09,19180.0
2019-05-13 13:50:00,58.11,58.21,57.99,58.2,8667.0,58.11,58.21,57.99,58.2,8667.0
2019-05-13 14:00:00,58.21,58.4,58.16,58.34,22016.0,58.21,58.4,58.16,58.34,22016.0
2019-05-13 14:10:00,58.33,58.33,58.05,58.17,26593.0,58.33,58.33,58.05,58.17,26593.0
2019-05-13 14:20:00,58.16,58.72,58.13,58.58,26861.0,58.16,58.72,58.13,58.58,26861.0
2019-05-13 14:30:00,58.61,58.7,58.35,58.44,11823.0,58.61,58.7,58.35,58.44,11823.0
2019-05-13 14:40:00,58.42,58.58,58.33,58.58,12418.0,58.42,58.58,58.33,58.58,12418.0
2019-05-13 14:50:00,58.61,58.77,58.59,58.65,15568.0,58.61,58.77,58.59,58.65,15568.0
2019-05-13 15:00:00,58.64,58.74,58.58,58.65,11731.0,58.64,58.74,58.58,58.65,11731.0
2019-05-13 15:10:00,58.67,58.69,58.48,58.52,16956.0,58.67,58.69,58.48,58.52,16956.0
2019-05-13 15:20:00,58.53,58.53,58.38,58.44,19106.0,58.53,58.53,58.38,58.44,19106.0
2019-05-13 15:30:00,58.42,58.42,58.19,58.29,25904.0,58.42,58.42,58.19,58.29,25904.0
2019-05-13 15:40:00,58.34,58.51,58.32,58.45,29375.0,58.34,58.51,58.32,58.45,29375.0
2019-05-13 15:50:00,58.44,58.51,58.32,58.37,68440.0,58.44,58.51,58.32,58.37,68440.0
2019-05-14 09:30:00,59.06,59.75,58.73,59.62,58661.0,59.06,59.75,58.73,59.62,58661.0
2019-05-14 09:40:00,59.59,59.67,58.77,58.77,18098.0,59.59,59.67,58.77,58.77,18098.0
2019-05-14 09:50:00,58.76,59.19,58.56,58.98,38168.0,58.76,59.19,58.56,58.98,38168.0
2019-05-14 10:00:00,59.1,59.7,59.07,59.52,42497.0,59.1,59.7,59.07,59.52,42497.0
2019-05-14 10:10:00,59.53,59.6,59.3,59.4,12195.0,59.53,59.6,59.3,59.4,12195.0
2019-05-14 10:20:00,59.44,59.9,59.37,59.6,20925.0,59.44,59.9,59.37,59.6,20925.0
2019-05-14 10:30:00,59.58,59.66,59.37,59.64,12683.0,59.58,59.66,59.37,59.64,12683.0
2019-05-14 10:40:00,59.62,59.7,59.45,59.6,13161.0,59.62,59.7,59.45,59.6,13161.0
2019-05-14 10:50:00,59.59,59.68,59.55,59.59,16275.0,59.59,59.68,59.55,59.59,16275.0
2019-05-14 11:00:00,59.58,59.83,59.55,59.7,14580.0,59.58,59.83,59.55,59.7,14580.0
2019-05-14 11:10:00,59.79,59.79,59.56,59.58,11752.0,59.79,59.79,59.56,59.58,11752.0
2019-05-14 11:20:00,59.59,59.82,59.56,59.58,12382.0,59.59,59.82,59.56,59.58,12382.0
2019-05-14 11:30:00,59.58,59.75,59.58,59.64,17760.0,59.58,59.75,59.58,59.64,17760.0
2019-05-14 11:40:00,59.6,59.7,59.58,59.58,37736.0,59.6,59.7,59.58,59.58,37736.0
2019-05-14 11:50:00,59.61,59.65,59.52,59.6,12670.0,59.61,59.65,59.52,59.6,12670.0
2019-05-14 12:00:00,59.59,59.68,59.52,59.52,10024.0,59.59,59.68,59.52,59.52,10024.0
2019-05-14 12:10:00,59.48,59.53,59.36,59.43,9866.0,59.48,59.53,59.36,59.43,9866.0
2019-05-14 12:20:00,59.45,59.55,59.45,59.5,6900.0,59.45,59.55,59.45,59.5,6900.0
2019-05-14 12:30:00,59.48,59.61,59.48,59.61,9676.0,59.48,59.61,59.48,59.61,9676.0
2019-05-14 12:40:00,59.6,59.66,59.53,59.64,8372.0,59.6,59.66,59.53,59.64,8372.0
2019-05-14 12:50:00,59.62,59.62,59.53,59.55,4206.0,59.62,59.62,59.53,59.55,4206.0
2019-05-14 13:00:00,59.55,59.63,59.53,59.63,11868.0,59.55,59.63,59.53,59.63,11868.0
2019-05-14 13:10:00,59.62,59.71,59.6,59.69,11346.0,59.62,59.71,59.6,59.69,11346.0
2019-05-14 13:20:00,59.69,59.74,59.66,59.67,5773.0,59.69,59.74,59.66,59.67,5773.0
2019-05-14 13:30:00,59.67,59.77,59.67,59.71,5408.0,59.67,59.77,59.67,59.71,5408.0
2019-05-14 13:40:00,59.72,59.8,59.65,59.71,7676.0,59.72,59.8,59.65,59.71,7676.0
2019-05-14 13:50:00,59.72,59.76,59.64,59.72,8777.0,59.72,59.76,59.64,59.72,8777.0
2019-05-14 14:00:00,59.75,59.75,59.44,59.57,8820.0,59.75,59.75,59.44,59.57,8820.0
2019-05-14 14:10:00,59.55,59.68,59.49,59.6,19764.0,59.55,59.68,59.49,59.6,19764.0
2019-05-14 14:20:00,59.59,59.67,59.5,59.53,12656.0,59.59,59.67,59.5,59.53,12656.0
2019-05-14 14:30:00,59.54,59.59,59.52,59.57,7203.0,59.54,59.59,59.52,59.57,7203.0
2019-05-14 14:40:00,59.56,59.57,59.29,59.31,8776.0,59.56,59.57,59.29,59.31,8776.0
2019-05-14 14:50:00,59.32,59.46,59.29,59.37,7000.0,59.32,59.46,59.29,59.37,7000.0
2019-05-14 15:00:00,59.4,59.41,59.3,59.4,11848.0,59.4,59.41,59.3,59.4,11848.0
2019-05-14 15:10:00,59.41,59.41,59.25,59.33,9771.0,59.41,59.41,59.25,59.33,9771.0
2019-05-14 15:20:00,59.33,59.35,59.25,59.25,9385.0,59.33,59.35,59.25,59.25,9385.0
2019-05-14 15:30:00,59.25,59.29,59.07,59.27,22622.0,59.25,59.29,59.07,59.27,22622.0
2019-05-14 15:40:00,59.26,59.49,59.26,59.49,41983.0,59.26,59.49,59.26,59.49,41983.0
2019-05-14 15:50:00,59.48,59.52,59.28,59.32,52255.0,59.48,59.52,59.28,59.32,52255.0
2019-05-15 09:30:00,58.7,59.33,58.6,59.01,52535.0,58.7,59.33,58.6,59.01,52535.0
2019-05-15 09:40:00,58.97,59.16,58.89,58.94,13212.0,58.97,59.16,58.89,58.94,13212.0
2019-05-15 09:50:00,58.91,59.41,58.91,59.41,9642.0,58.91,59.41,58.91,59.41,9642.0
2019-05-15 10:00:00,59.4,59.46,59.14,59.27,8328.0,59.4,59.46,59.14,59.27,8328.0
2019-05-15 10:10:00,59.3,59.75,59.22,59.73,15725.0,59.3,59.75,59.22,59.73,15725.0
2019-05-15 10:20:00,59.73,59.85,59.43,59.8,35590.0,59.73,59.85,59.43,59.8,35590.0
2019-05-15 10:30:00,59.8,59.95,59.49,59.54,17536.0,59.8,59.95,59.49,59.54,17536.0
2019-05-15 10:40:00,59.57,59.64,59.5,59.55,15710.0,59.57,59.64,59.5,59.55,15710.0
2019-05-15 10:50:00,59.6,59.73,59.5,59.73,12369.0,59.6,59.73,59.5,59.73,12369.0
2019-05-15 11:00:00,59.75,59.76,59.56,59.68,13313.0,59.75,59.76,59.56,59.68,13313.0
2019-05-15 11:10:00,59.68,59.81,59.67,59.75,22061.0,59.68,59.81,59.67,59.75,22061.0
2019-05-15 11:20:00,59.82,59.87,59.72,59.83,13324.0,59.82,59.87,59.72,59.83,13324.0
2019-05-15 11:30:00,59.86,59.95,59.82,59.89,23178.0,59.86,59.95,59.82,59.89,23178.0
2019-05-15 11:40:00,59.92,59.94,59.74,59.79,11900.0,59.92,59.94,59.74,59.79,11900.0
2019-05-15 11:50:00,59.79,59.84,59.77,59.8,5100.0,59.79,59.84,59.77,59.8,5100.0
2019-05-15 12:00:00,59.84,59.86,59.71,59.78,17838.0,59.84,59.86,59.71,59.78,17838.0
2019-05-15 12:10:00,59.78,59.78,59.55,59.55,14129.0,59.78,59.78,59.55,59.55,14129.0
2019-05-15 12:20:00,59.56,59.71,59.56,59.68,21104.0,59.56,59.71,59.56,59.68,21104.0
2019-05-15 12:30:00,59.67,59.85,59.67,59.8,7560.0,59.67,59.85,59.67,59.8,7560.0
2019-05-15 12:40:00,59.77,59.83,59.71,59.79,3500.0,59.77,59.83,59.71,59.79,3500.0
2019-05-15 12:50:00,59.76,59.79,59.52,59.58,21233.0,59.76,59.79,59.52,59.58,21233.0
2019-05-15 13:00:00,59.63,59.74,59.59,59.6,19595.0,59.63,59.74,59.59,59.6,19595.0
2019-05-15 13:10:00,59.63,59.72,59.49,59.49,24155.0,59.63,59.72,59.49,59.49,24155.0
2019-05-15 13:20:00,59.5,59.53,59.35,59.38,11340.0,59.5,59.53,59.35,59.38,11340.0
2019-05-15 13:30:00,59.4,59.6,59.37,59.6,10364.0,59.4,59.6,59.37,59.6,10364.0
2019-05-15 13:40:00,59.59,59.69,59.54,59.67,16610.0,59.59,59.69,59.54,59.67,16610.0
2019-05-15 13:50:00,59.69,59.79,59.63,59.76,8426.0,59.69,59.79,59.63,59.76,8426.0
2019-05-15 14:00:00,59.74,59.79,59.7,59.73,7090.0,59.74,59.79,59.7,59.73,7090.0
2019-05-15 14:10:00,59.73,59.94,59.73,59.94,27453.0,59.73,59.94,59.73,59.94,27453.0
2019-05-15 14:20:00,59.93,60.03,59.86,60.02,25192.0,59.93,60.03,59.86,60.02,25192.0
2019-05-15 14:30:00,60.03,60.03,59.85,59.94,11561.0,60.03,60.03,59.85,59.94,11561.0
2019-05-15 14:40:00,59.94,59.95,59.85,59.93,6930.0,59.94,59.95,59.85,59.93,6930.0
2019-05-15 14:50:00,59.93,59.94,59.83,59.87,4952.0,59.93,59.94,59.83,59.87,4952.0
2019-05-15 15:00:00,59.86,59.94,59.84,59.92,7680.0,59.86,59.94,59.84,59.92,7680.0
2019-05-15 15:10:00,59.91,60.0,59.89,59.9,13101.0,59.91,60.0,59.89,59.9,13101.0
2019-05-15 15:20:00,59.89,60.02,59.89,60.0,8220.0,59.89,60.02,59.89,60.0,8220.0
2019-05-15 15:30:00,59.97,60.01,59.85,59.89,14350.0,59.97,60.01,59.85,59.89,14350.0
2019-05-15 15:40:00,59.88,59.9,59.77,59.81,17118.0,59.88,59.9,59.77,59.81,17118.0
2019-05-15 15:50:00,59.81,59.92,59.73,59.85,75485.0,59.81,59.92,59.73,59.85,75485.0
2019-05-16 09:30:00,59.86,59.95,59.56,59.79,52278.0,59.86,59.95,59.56,59.79,52278.0
2019-05-16 09:40:00,59.74,60.22,59.74,60.19,40956.0,59.74,60.22,59.74,60.19,40956.0
2019-05-16 09:50:00,60.26,60.69,60.16,60.57,27866.0,60.26,60.69,60.16,60.57,27866.0
2019-05-16 10:00:00,60.56,60.81,60.56,60.71,25703.0,60.56,60.81,60.56,60.71,25703.0
2019-05-16 10:10:00,60.69,60.99,60.62,60.99,19668.0,60.69,60.99,60.62,60.99,19668.0
2019-05-16 10:20:00,60.97,61.15,60.92,61.01,19847.0,60.97,61.15,60.92,61.01,19847.0
2019-05-16 10:30:00,60.98,61.3,60.98,61.28,13670.0,60.98,61.3,60.98,61.28,13670.0
2019-05-16 10:40:00,61.36,61.45,61.16,61.2,16490.0,61.36,61.45,61.16,61.2,16490.0
2019-05-16 10:50:00,61.25,61.29,60.99,61.16,28200.0,61.25,61.29,60.99,61.16,28200.0
2019-05-16 11:00:00,61.16,61.22,60.91,60.92,10650.0,61.16,61.22,60.91,60.92,10650.0
2019-05-16 11:10:00,60.91,61.05,60.86,61.04,9650.0,60.91,61.05,60.86,61.04,9650.0
2019-05-16 11:20:00,61.07,61.2,60.93,60.94,36664.0,61.07,61.2,60.93,60.94,36664.0
2019-05-16 11:30:00,61.0,61.0,60.82,60.9,8986.0,61.0,61.0,60.82,60.9,8986.0
2019-05-16 11:40:00,60.91,61.02,60.9,60.96,10700.0,60.91,61.02,60.9,60.96,10700.0
2019-05-16 11:50:00,60.94,61.03,60.92,60.97,23989.0,60.94,61.03,60.92,60.97,23989.0
2019-05-16 12:00:00,60.98,61.08,60.92,60.99,16868.0,60.98,61.08,60.92,60.99,16868.0
2019-05-16 12:10:00,60.99,61.14,60.97,61.11,13578.0,60.99,61.14,60.97,61.11,13578.0
2019-05-16 12:20:00,61.1,61.1,60.93,60.95,6400.0,61.1,61.1,60.93,60.95,6400.0
2019-05-16 12:30:00,60.95,61.04,60.93,60.96,6710.0,60.95,61.04,60.93,60.96,6710.0
2019-05-16 12:40:00,60.95,60.99,60.87,60.89,6045.0,60.95,60.99,60.87,60.89,6045.0
2019-05-16 12:50:00,60.87,60.91,60.78,60.8,8847.0,60.87,60.91,60.78,60.8,8847.0
2019-05-16 13:00:00,60.82,60.86,60.73,60.78,11028.0,60.82,60.86,60.73,60.78,11028.0
2019-05-16 13:10:00,60.78,60.86,60.78,60.8,10100.0,60.78,60.86,60.78,60.8,10100.0
2019-05-16 13:20:00,60.79,60.91,60.78,60.9,8094.0,60.79,60.91,60.78,60.9,8094.0
2019-05-16 13:30:00,60.88,60.89,60.75,60.81,6412.0,60.88,60.89,60.75,60.81,6412.0
2019-05-16 13:40:00,60.83,60.85,60.72,60.76,9166.0,60.83,60.85,60.72,60.76,9166.0
2019-05-16 13:50:00,60.74,60.88,60.74,60.87,8828.0,60.74,60.88,60.74,60.87,8828.0
2019-05-16 14:00:00,60.85,60.96,60.85,60.9,5025.0,60.85,60.96,60.85,60.9,5025.0
2019-05-16 14:10:00,60.91,61.08,60.88,61.07,11408.0,60.91,61.08,60.88,61.07,11408.0
2019-05-16 14:20:00,61.05,61.25,60.97,61.24,12465.0,61.05,61.25,60.97,61.24,12465.0
2019-05-16 14:30:00,61.23,61.29,61.15,61.25,10151.0,61.23,61.29,61.15,61.25,10151.0
2019-05-16 14:40:00,61.25,61.26,61.15,61.15,7800.0,61.25,61.26,61.15,61.15,7800.0
2019-05-16 14:50:00,61.11,61.15,60.96,61.09,10960.0,61.11,61.15,60.96,61.09,10960.0
2019-05-16 15:00:00,61.07,61.11,60.98,61.04,10675.0,61.07,61.11,60.98,61.04,10675.0
2019-05-16 15:10:00,61.01,61.05,60.86,60.9,11039.0,61.01,61.05,60.86,60.9,11039.0
2019-05-16 15:20:00,60.89,61.04,60.83,61.03,8533.0,60.89,61.04,60.83,61.03,8533.0
2019-05-16 15:30:00,61.01,61.01,60.68,60.77,41005.0,61.01,61.01,60.68,60.77,41005.0
2019-05-16 15:40:00,60.76,60.85,60.63,60.65,50674.0,60.76,60.85,60.63,60.65,50674.0
2019-05-16 15:50:00,60.66,60.73,60.55,60.72,55690.0,60.66,60.73,60.55,60.72,55690.0
2019-05-17 09:30:00,59.85,60.19,59.52,60.18,51638.0,59.85,60.19,59.52,60.18,51638.0
2019-05-17 09:40:00,60.1,60.4,59.71,59.77,24071.0,60.1,60.4,59.71,59.77,24071.0
2019-05-17 09:50:00,59.73,59.83,59.29,59.69,49304.0,59.73,59.83,59.29,59.69,49304.0
2019-05-17 10:00:00,59.69,59.73,59.11,59.25,36517.0,59.69,59.73,59.11,59.25,36517.0
2019-05-17 10:10:00,59.25,59.55,59.04,59.55,41421.0,59.25,59.55,59.04,59.55,41421.0
2019-05-17 10:20:00,59.53,59.55,59.27,59.46,19826.0,59.53,59.55,59.27,59.46,19826.0
2019-05-17 10:30:00,59.38,59.5,59.08,59.08,15040.0,59.38,59.5,59.08,59.08,15040.0
2019-05-17 10:40:00,59.11,59.37,59.09,59.16,22320.0,59.11,59.37,59.09,59.16,22320.0
2019-05-17 10:50:00,59.23,59.61,59.22,59.52,12337.0,59.23,59.61,59.22,59.52,12337.0
2019-05-17 11:00:00,59.56,59.78,59.52,59.74,21882.0,59.56,59.78,59.52,59.74,21882.0
2019-05-17 11:10:00,59.76,59.87,59.6,59.67,11512.0,59.76,59.87,59.6,59.67,11512.0
2019-05-17 11:20:00,59.67,59.76,59.4,59.47,15800.0,59.67,59.76,59.4,59.47,15800.0
2019-05-17 11:30:00,59.47,59.47,59.3,59.33,9433.0,59.47,59.47,59.3,59.33,9433.0
2019-05-17 11:40:00,59.27,59.29,59.13,59.18,9600.0,59.27,59.29,59.13,59.18,9600.0
2019-05-17 11:50:00,59.15,59.36,59.1,59.31,14181.0,59.15,59.36,59.1,59.31,14181.0
2019-05-17 12:00:00,59.25,59.34,59.15,59.25,10905.0,59.25,59.34,59.15,59.25,10905.0
2019-05-17 12:10:00,59.21,59.24,59.14,59.19,7810.0,59.21,59.24,59.14,59.19,7810.0
2019-05-17 12:20:00,59.23,59.34,59.21,59.29,9536.0,59.23,59.34,59.21,59.29,9536.0
2019-05-17 12:30:00,59.26,59.28,59.18,59.25,5964.0,59.26,59.28,59.18,59.25,5964.0
2019-05-17 12:40:00,59.21,59.38,59.21,59.35,13830.0,59.21,59.38,59.21,59.35,13830.0
2019-05-17 12:50:00,59.37,59.46,59.31,59.46,8844.0,59.37,59.46,59.31,59.46,8844.0
2019-05-17 13:00:00,59.46,59.48,59.39,59.46,6031.0,59.46,59.48,59.39,59.46,6031.0
2019-05-17 13:10:00,59.48,59.59,59.46,59.55,5672.0,59.48,59.59,59.46,59.55,5672.0
2019-05-17 13:20:00,59.54,59.57,59.41,59.41,19828.0,59.54,59.57,59.41,59.41,19828.0
2019-05-17 13:30:00,59.39,59.45,59.34,59.35,10903.0,59.39,59.45,59.34,59.35,10903.0
2019-05-17 13:40:00,59.36,59.39,59.27,59.37,11130.0,59.36,59.39,59.27,59.37,11130.0
2019-05-17 13:50:00,59.37,59.37,59.28,59.33,5570.0,59.37,59.37,59.28,59.33,5570.0
2019-05-17 14:00:00,59.32,59.37,59.27,59.35,8776.0,59.32,59.37,59.27,59.35,8776.0
2019-05-17 14:10:00,59.35,59.5,59.29,59.47,11751.0,59.35,59.5,59.29,59.47,11751.0
2019-05-17 14:20:00,59.46,59.5,59.36,59.42,6600.0,59.46,59.5,59.36,59.42,6600.0
2019-05-17 14:30:00,59.42,59.44,59.35,59.42,10825.0,59.42,59.44,59.35,59.42,10825.0
2019-05-17 14:40:00,59.4,59.44,59.36,59.44,10600.0,59.4,59.44,59.36,59.44,10600.0
2019-05-17 14:50:00,59.44,59.46,59.4,59.44,7745.0,59.44,59.46,59.4,59.44,7745.0
2019-05-17 15:00:00,59.42,59.42,58.95,58.97,25410.0,59.42,59.42,58.95,58.97,25410.0
2019-05-17 15:10:00,58.97,59.0,58.77,58.82,25575.0,58.97,59.0,58.77,58.82,25575.0
2019-05-17 15:20:00,58.82,59.07,58.8,59.02,24265.0,58.82,59.07,58.8,59.02,24265.0
2019-05-17 15:30:00,59.0,59.03,58.84,58.84,28510.0,59.0,59.03,58.84,58.84,28510.0
2019-05-17 15:40:00,58.84,58.87,58.59,58.62,66150.0,58.84,58.87,58.59,58.62,66150.0
2019-05-17 15:50:00,58.61,58.61,58.34,58.37,246376.0,58.61,58.61,58.34,58.37,246376.0
2019-05-20 09:30:00,58.12,58.12,57.35,57.58,59508.0,58.12,58.12,57.35,57.58,59508.0
2019-05-20 09:40:00,57.57,58.06,57.5,57.5,35914.0,57.57,58.06,57.5,57.5,35914.0
2019-05-20 09:50:00,57.54,57.8,57.42,57.5,17054.0,57.54,57.8,57.42,57.5,17054.0
2019-05-20 10:00:00,57.48,57.49,57.06,57.06,26765.0,57.48,57.49,57.06,57.06,26765.0
2019-05-20 10:10:00,57.04,57.2,56.92,56.94,19521.0,57.04,57.2,56.92,56.94,19521.0
2019-05-20 10:20:00,56.96,57.53,56.96,57.48,29264.0,56.96,57.53,56.96,57.48,29264.0
2019-05-20 10:30:00,57.45,57.86,57.44,57.62,13752.0,57.45,57.86,57.44,57.62,13752.0
2019-05-20 10:40:00,57.63,57.83,57.58,57.6,11041.0,57.63,57.83,57.58,57.6,11041.0
2019-05-20 10:50:00,57.52,57.85,57.52,57.84,19141.0,57.52,57.85,57.52,57.84,19141.0
2019-05-20 11:00:00,57.87,57.87,57.49,57.49,8942.0,57.87,57.87,57.49,57.49,8942.0
2019-05-20 11:10:00,57.49,57.69,57.43,57.43,9562.0,57.49,57.69,57.43,57.43,9562.0
2019-05-20 11:20:00,57.42,57.6,57.38,57.5,9900.0,57.42,57.6,57.38,57.5,9900.0
2019-05-20 11:30:00,57.55,57.59,57.3,57.36,9349.0,57.55,57.59,57.3,57.36,9349.0
2019-05-20 11:40:00,57.4,57.58,57.37,57.5,20555.0,57.4,57.58,57.37,57.5,20555.0
2019-05-20 11:50:00,57.5,57.68,57.41,57.67,35417.0,57.5,57.68,57.41,57.67,35417.0
2019-05-20 12:00:00,57.61,57.88,57.61,57.73,9037.0,57.61,57.88,57.61,57.73,9037.0
2019-05-20 12:10:00,57.75,57.89,57.73,57.75,9070.0,57.75,57.89,57.73,57.75,9070.0
2019-05-20 12:20:00,57.71,57.77,57.58,57.61,15385.0,57.71,57.77,57.58,57.61,15385.0
2019-05-20 12:30:00,57.58,57.69,57.5,57.64,10436.0,57.58,57.69,57.5,57.64,10436.0
2019-05-20 12:40:00,57.58,57.67,57.54,57.67,6818.0,57.58,57.67,57.54,57.67,6818.0
2019-05-20 12:50:00,57.67,57.78,57.62,57.76,10201.0,57.67,57.78,57.62,57.76,10201.0
2019-05-20 13:00:00,57.75,57.77,57.66,57.7,7075.0,57.75,57.77,57.66,57.7,7075.0
2019-05-20 13:10:00,57.69,57.76,57.67,57.73,8315.0,57.69,57.76,57.67,57.73,8315.0
2019-05-20 13:20:00,57.75,57.76,57.57,57.74,22503.0,57.75,57.76,57.57,57.74,22503.0
2019-05-20 13:30:00,57.72,57.81,57.7,57.75,10533.0,57.72,57.81,57.7,57.75,10533.0
2019-05-20 13:40:00,57.69,57.81,57.68,57.77,9702.0,57.69,57.81,57.68,57.77,9702.0
2019-05-20 13:50:00,57.77,57.8,57.65,57.75,11751.0,57.77,57.8,57.65,57.75,11751.0
2019-05-20 14:00:00,57.77,57.77,57.6,57.6,6300.0,57.77,57.77,57.6,57.6,6300.0
2019-05-20 14:10:00,57.59,57.66,57.57,57.58,8585.0,57.59,57.66,57.57,57.58,8585.0
2019-05-20 14:20:00,57.57,57.66,57.53,57.55,10931.0,57.57,57.66,57.53,57.55,10931.0
2019-05-20 14:30:00,57.56,57.69,57.46,57.47,11725.0,57.56,57.69,57.46,57.47,11725.0
2019-05-20 14:40:00,57.45,57.56,57.39,57.42,12524.0,57.45,57.56,57.39,57.42,12524.0
2019-05-20 14:50:00,57.4,57.49,57.39,57.48,9288.0,57.4,57.49,57.39,57.48,9288.0
2019-05-20 15:00:00,57.45,57.46,57.31,57.31,13291.0,57.45,57.46,57.31,57.31,13291.0
2019-05-20 15:10:00,57.3,57.36,57.15,57.35,20277.0,57.3,57.36,57.15,57.35,20277.0
2019-05-20 15:20:00,57.33,57.46,57.31,57.45,15321.0,57.33,57.46,57.31,57.45,15321.0
2019-05-20 15:30:00,57.45,57.69,57.42,57.65,30717.0,57.45,57.69,57.42,57.65,30717.0
2019-05-20 15:40:00,57.65,57.75,57.61,57.63,33710.0,57.65,57.75,57.61,57.63,33710.0
2019-05-20 15:50:00,57.64,57.82,57.63,57.74,73390.0,57.64,57.82,57.63,57.74,73390.0
2019-05-21 09:30:00,58.13,58.84,58.13,58.26,52142.0,58.13,58.84,58.13,58.26,52142.0
2019-05-21 09:40:00,58.23,58.66,58.18,58.38,20746.0,58.23,58.66,58.18,58.38,20746.0
2019-05-21 09:50:00,58.3,58.41,58.21,58.29,3600.0,58.3,58.41,58.21,58.29,3600.0
2019-05-21 10:00:00,58.35,58.54,58.27,58.53,11564.0,58.35,58.54,58.27,58.53,11564.0
2019-05-21 10:10:00,58.49,58.59,58.35,58.41,11387.0,58.49,58.59,58.35,58.41,11387.0
2019-05-21 10:20:00,58.41,58.78,58.41,58.78,16886.0,58.41,58.78,58.41,58.78,16886.0
2019-05-21 10:30:00,58.79,59.03,58.76,58.85,30839.0,58.79,59.03,58.76,58.85,30839.0
2019-05-21 10:40:00,58.81,58.87,58.64,58.74,16539.0,58.81,58.87,58.64,58.74,16539.0
2019-05-21 10:50:00,58.77,59.08,58.75,59.05,45992.0,58.77,59.08,58.75,59.05,45992.0
2019-05-21 11:00:00,59.07,59.16,58.95,59.08,14206.0,59.07,59.16,58.95,59.08,14206.0
2019-05-21 11:10:00,59.09,59.15,58.96,59.09,23180.0,59.09,59.15,58.96,59.09,23180.0
2019-05-21 11:20:00,59.08,59.13,59.01,59.1,13192.0,59.08,59.13,59.01,59.1,13192.0
2019-05-21 11:30:00,59.11,59.32,59.1,59.29,18295.0,59.11,59.32,59.1,59.29,18295.0
2019-05-21 11:40:00,59.3,59.31,59.06,59.06,10026.0,59.3,59.31,59.06,59.06,10026.0
2019-05-21 11:50:00,59.04,59.06,58.96,59.01,21997.0,59.04,59.06,58.96,59.01,21997.0
2019-05-21 12:00:00,59.03,59.08,58.94,58.94,10238.0,59.03,59.08,58.94,58.94,10238.0
2019-05-21 12:10:00,58.94,58.97,58.83,58.86,8554.0,58.94,58.97,58.83,58.86,8554.0
2019-05-21 12:20:00,58.88,58.93,58.86,58.86,5497.0,58.88,58.93,58.86,58.86,5497.0
2019-05-21 12:30:00,58.86,58.88,58.68,58.71,9865.0,58.86,58.88,58.68,58.71,9865.0
2019-05-21 12:40:00,58.72,58.73,58.62,58.64,6612.0,58.72,58.73,58.62,58.64,6612.0
2019-05-21 12:50:00,58.67,58.84,58.67,58.76,11386.0,58.67,58.84,58.67,58.76,11386.0
2019-05-21 13:00:00,58.75,58.82,58.75,58.78,4861.0,58.75,58.82,58.75,58.78,4861.0
2019-05-21 13:10:00,58.8,58.86,58.77,58.83,5919.0,58.8,58.86,58.77,58.83,5919.0
2019-05-21 13:20:00,58.82,58.85,58.79,58.8,5375.0,58.82,58.85,58.79,58.8,5375.0
2019-05-21 13:30:00,58.81,58.82,58.78,58.79,2500.0,58.81,58.82,58.78,58.79,2500.0
2019-05-21 13:40:00,58.79,58.87,58.78,58.85,7096.0,58.79,58.87,58.78,58.85,7096.0
2019-05-21 13:50:00,58.85,58.87,58.83,58.83,6225.0,58.85,58.87,58.83,58.83,6225.0
2019-05-21 14:00:00,58.84,58.95,58.84,58.93,8400.0,58.84,58.95,58.84,58.93,8400.0
2019-05-21 14:10:00,58.94,59.09,58.92,59.09,6904.0,58.94,59.09,58.92,59.09,6904.0
2019-05-21 14:20:00,59.1,59.13,59.04,59.11,6878.0,59.1,59.13,59.04,59.11,6878.0
2019-05-21 14:30:00,59.12,59.12,59.06,59.1,8200.0,59.12,59.12,59.06,59.1,8200.0
2019-05-21 14:40:00,59.08,59.1,59.01,59.01,9191.0,59.08,59.1,59.01,59.01,9191.0
2019-05-21 14:50:00,59.04,59.04,58.89,58.92,8118.0,59.04,59.04,58.89,58.92,8118.0
2019-05-21 15:00:00,58.91,58.98,58.89,58.89,15349.0,58.91,58.98,58.89,58.89,15349.0
2019-05-21 15:10:00,58.88,58.93,58.8,58.93,8667.0,58.88,58.93,58.8,58.93,8667.0
2019-05-21 15:20:00,58.91,58.99,58.91,58.98,7929.0,58.91,58.99,58.91,58.98,7929.0
2019-05-21 15:30:00,58.97,59.09,58.96,58.97,12717.0,58.97,59.09,58.96,58.97,12717.0
2019-05-21 15:40:00,58.98,59.02,58.92,58.95,21503.0,58.98,59.02,58.92,58.95,21503.0
2019-05-21 15:50:00,58.95,58.97,58.86,58.94,70117.0,58.95,58.97,58.86,58.94,70117.0
2019-05-22 09:30:00,58.76,58.9,58.4,58.62,23607.0,58.76,58.9,58.4,58.62,23607.0
2019-05-22 09:40:00,58.62,58.79,58.55,58.67,10947.0,58.62,58.79,58.55,58.67,10947.0
2019-05-22 09:50:00,58.67,59.05,58.64,59.05,21110.0,58.67,59.05,58.64,59.05,21110.0
2019-05-22 10:00:00,58.98,59.05,58.7,58.72,19592.0,58.98,59.05,58.7,58.72,19592.0
2019-05-22 10:10:00,58.64,58.75,58.52,58.71,18117.0,58.64,58.75,58.52,58.71,18117.0
2019-05-22 10:20:00,58.68,58.97,58.61,58.77,23108.0,58.68,58.97,58.61,58.77,23108.0
2019-05-22 10:30:00,58.66,58.99,58.61,58.61,18331.0,58.66,58.99,58.61,58.61,18331.0
2019-05-22 10:40:00,58.64,58.66,58.5,58.58,8351.0,58.64,58.66,58.5,58.58,8351.0
2019-05-22 10:50:00,58.6,58.87,58.59,58.59,9627.0,58.6,58.87,58.59,58.59,9627.0
2019-05-22 11:00:00,58.6,58.69,58.52,58.56,19278.0,58.6,58.69,58.52,58.56,19278.0
2019-05-22 11:10:00,58.53,58.87,58.53,58.79,7098.0,58.53,58.87,58.53,58.79,7098.0
2019-05-22 11:20:00,58.76,59.1,58.73,59.09,13961.0,58.76,59.1,58.73,59.09,13961.0
2019-05-22 11:30:00,59.07,59.11,58.83,58.87,8505.0,59.07,59.11,58.83,58.87,8505.0
2019-05-22 11:40:00,58.93,59.04,58.9,59.01,5541.0,58.93,59.04,58.9,59.01,5541.0
2019-05-22 11:50:00,59.02,59.28,59.0,59.28,19880.0,59.02,59.28,59.0,59.28,19880.0
2019-05-22 12:00:00,59.25,59.29,59.1,59.14,19601.0,59.25,59.29,59.1,59.14,19601.0
2019-05-22 12:10:00,59.14,59.14,59.0,59.09,6548.0,59.14,59.14,59.0,59.09,6548.0
2019-05-22 12:20:00,59.12,59.14,58.96,58.97,8659.0,59.12,59.14,58.96,58.97,8659.0
2019-05-22 12:30:00,58.92,58.95,58.78,58.91,7081.0,58.92,58.95,58.78,58.91,7081.0
2019-05-22 12:40:00,58.92,58.92,58.77,58.8,5013.0,58.92,58.92,58.77,58.8,5013.0
2019-05-22 12:50:00,58.81,58.88,58.79,58.81,4579.0,58.81,58.88,58.79,58.81,4579.0
2019-05-22 13:00:00,58.81,58.88,58.78,58.83,6715.0,58.81,58.88,58.78,58.83,6715.0
2019-05-22 13:10:00,58.8,58.98,58.79,58.98,6507.0,58.8,58.98,58.79,58.98,6507.0
2019-05-22 13:20:00,58.93,59.0,58.85,58.86,5632.0,58.93,59.0,58.85,58.86,5632.0
2019-05-22 13:30:00,58.85,59.06,58.85,59.02,6635.0,58.85,59.06,58.85,59.02,6635.0
2019-05-22 13:40:00,59.01,59.2,59.01,59.2,9461.0,59.01,59.2,59.01,59.2,9461.0
2019-05-22 13:50:00,59.25,59.27,59.18,59.26,8385.0,59.25,59.27,59.18,59.26,8385.0
2019-05-22 14:00:00,59.28,59.36,59.2,59.3,10772.0,59.28,59.36,59.2,59.3,10772.0
2019-05-22 14:10:00,59.32,59.37,59.26,59.34,8348.0,59.32,59.37,59.26,59.34,8348.0
2019-05-22 14:20:00,59.36,59.44,59.34,59.36,7175.0,59.36,59.44,59.34,59.36,7175.0
2019-05-22 14:30:00,59.39,59.55,59.39,59.4,20260.0,59.39,59.55,59.39,59.4,20260.0
2019-05-22 14:40:00,59.41,59.45,59.34,59.41,7642.0,59.41,59.45,59.34,59.41,7642.0
2019-05-22 14:50:00,59.38,59.4,59.15,59.16,8947.0,59.38,59.4,59.15,59.16,8947.0
2019-05-22 15:00:00,59.2,59.29,59.17,59.22,8374.0,59.2,59.29,59.17,59.22,8374.0
2019-05-22 15:10:00,59.22,59.3,59.18,59.22,7001.0,59.22,59.3,59.18,59.22,7001.0
2019-05-22 15:20:00,59.22,59.4,59.22,59.4,22085.0,59.22,59.4,59.22,59.4,22085.0
2019-05-22 15:30:00,59.39,59.4,59.19,59.22,12736.0,59.39,59.4,59.19,59.22,12736.0
2019-05-22 15:40:00,59.21,59.25,59.18,59.2,17729.0,59.21,59.25,59.18,59.2,17729.0
2019-05-22 15:50:00,59.19,59.28,59.04,59.05,51006.0,59.19,59.28,59.04,59.05,51006.0
2019-05-23 09:30:00,58.22,58.48,58.03,58.08,27881.0,58.22,58.48,58.03,58.08,27881.0
2019-05-23 09:40:00,58.04,58.04,57.64,57.82,11468.0,58.04,58.04,57.64,57.82,11468.0
2019-05-23 09:50:00,57.79,57.91,57.63,57.85,10799.0,57.79,57.91,57.63,57.85,10799.0
2019-05-23 10:00:00,57.83,58.06,57.77,57.8,15166.0,57.83,58.06,57.77,57.8,15166.0
2019-05-23 10:10:00,57.75,58.03,57.73,57.98,9741.0,57.75,58.03,57.73,57.98,9741.0
2019-05-23 10:20:00,58.01,58.05,57.82,58.03,13893.0,58.01,58.05,57.82,58.03,13893.0
2019-05-23 10:30:00,58.0,58.04,57.93,58.02,9331.0,58.0,58.04,57.93,58.02,9331.0
2019-05-23 10:40:00,58.02,58.1,57.96,58.01,18779.0,58.02,58.1,57.96,58.01,18779.0
2019-05-23 10:50:00,58.0,58.08,57.87,57.88,16830.0,58.0,58.08,57.87,57.88,16830.0
2019-05-23 11:00:00,57.88,57.88,57.58,57.6,15795.0,57.88,57.88,57.58,57.6,15795.0
2019-05-23 11:10:00,57.56,57.66,57.48,57.52,19206.0,57.56,57.66,57.48,57.52,19206.0
2019-05-23 11:20:00,57.5,57.69,57.47,57.55,8988.0,57.5,57.69,57.47,57.55,8988.0
2019-05-23 11:30:00,57.56,57.59,57.48,57.58,14137.0,57.56,57.59,57.48,57.58,14137.0
2019-05-23 11:40:00,57.53,57.67,57.48,57.58,24835.0,57.53,57.67,57.48,57.58,24835.0
2019-05-23 11:50:00,57.53,57.59,57.3,57.39,29273.0,57.53,57.59,57.3,57.39,29273.0
2019-05-23 12:00:00,57.37,57.39,57.21,57.21,16382.0,57.37,57.39,57.21,57.21,16382.0
2019-05-23 12:10:00,57.23,57.36,57.21,57.34,8840.0,57.23,57.36,57.21,57.34,8840.0
2019-05-23 12:20:00,57.33,57.45,57.24,57.4,9840.0,57.33,57.45,57.24,57.4,9840.0
2019-05-23 12:30:00,57.44,57.44,57.06,57.2,18565.0,57.44,57.44,57.06,57.2,18565.0
2019-05-23 12:40:00,57.17,57.19,57.11,57.17,5334.0,57.17,57.19,57.11,57.17,5334.0
2019-05-23 12:50:00,57.16,57.21,57.12,57.21,9615.0,57.16,57.21,57.12,57.21,9615.0
2019-05-23 13:00:00,57.2,57.38,57.16,57.31,17919.0,57.2,57.38,57.16,57.31,17919.0
2019-05-23 13:10:00,57.36,57.36,57.18,57.22,6002.0,57.36,57.36,57.18,57.22,6002.0
2019-05-23 13:20:00,57.23,57.41,57.22,57.36,5946.0,57.23,57.41,57.22,57.36,5946.0
2019-05-23 13:30:00,57.35,57.38,57.27,57.28,6443.0,57.35,57.38,57.27,57.28,6443.0
2019-05-23 13:40:00,57.31,57.32,57.24,57.26,3213.0,57.31,57.32,57.24,57.26,3213.0
2019-05-23 13:50:00,57.25,57.31,57.21,57.26,5550.0,57.25,57.31,57.21,57.26,5550.0
2019-05-23 14:00:00,57.3,57.31,57.09,57.09,13100.0,57.3,57.31,57.09,57.09,13100.0
2019-05-23 14:10:00,57.11,57.11,56.95,57.07,23827.0,57.11,57.11,56.95,57.07,23827.0
2019-05-23 14:20:00,57.07,57.11,56.88,56.88,11492.0,57.07,57.11,56.88,56.88,11492.0
2019-05-23 14:30:00,56.89,57.18,56.86,57.05,25929.0,56.89,57.18,56.86,57.05,25929.0
2019-05-23 14:40:00,57.06,57.11,56.98,57.04,17074.0,57.06,57.11,56.98,57.04,17074.0
2019-05-23 14:50:00,57.03,57.08,56.88,56.94,11215.0,57.03,57.08,56.88,56.94,11215.0
2019-05-23 15:00:00,56.94,57.13,56.88,56.95,26221.0,56.94,57.13,56.88,56.95,26221.0
2019-05-23 15:10:00,56.97,57.13,56.93,57.07,17221.0,56.97,57.13,56.93,57.07,17221.0
2019-05-23 15:20:00,57.08,57.53,57.08,57.51,24742.0,57.08,57.53,57.08,57.51,24742.0
2019-05-23 15:30:00,57.47,57.51,57.34,57.36,18128.0,57.47,57.51,57.34,57.36,18128.0
2019-05-23 15:40:00,57.36,57.36,57.15,57.22,28766.0,57.36,57.36,57.15,57.22,28766.0
2019-05-23 15:50:00,57.18,57.36,57.18,57.32,77915.0,57.18,57.36,57.18,57.32,77915.0
2019-05-24 09:30:00,57.63,58.28,57.51,57.95,28422.0,57.63,58.28,57.51,57.95,28422.0
2019-05-24 09:40:00,57.88,58.26,57.8,58.08,21598.0,57.88,58.26,57.8,58.08,21598.0
2019-05-24 09:50:00,58.08,58.48,57.93,58.37,48470.0,58.08,58.48,57.93,58.37,48470.0
2019-05-24 10:00:00,58.36,58.52,57.99,58.01,9820.0,58.36,58.52,57.99,58.01,9820.0
2019-05-24 10:10:00,57.94,58.11,57.94,58.03,12383.0,57.94,58.11,57.94,58.03,12383.0
2019-05-24 10:20:00,57.99,58.1,57.71,57.77,30531.0,57.99,58.1,57.71,57.77,30531.0
2019-05-24 10:30:00,57.75,57.85,57.58,57.69,12383.0,57.75,57.85,57.58,57.69,12383.0
2019-05-24 10:40:00,57.66,57.68,57.42,57.42,7650.0,57.66,57.68,57.42,57.42,7650.0
2019-05-24 10:50:00,57.44,57.51,57.31,57.46,13391.0,57.44,57.51,57.31,57.46,13391.0
2019-05-24 11:00:00,57.46,57.5,57.25,57.31,9975.0,57.46,57.5,57.25,57.31,9975.0
2019-05-24 11:10:00,57.33,57.35,57.2,57.3,15335.0,57.33,57.35,57.2,57.3,15335.0
2019-05-24 11:20:00,57.32,57.52,57.3,57.41,20100.0,57.32,57.52,57.3,57.41,20100.0
2019-05-24 11:30:00,57.43,57.45,57.31,57.43,9454.0,57.43,57.45,57.31,57.43,9454.0
2019-05-24 11:40:00,57.37,57.49,57.36,57.48,4549.0,57.37,57.49,57.36,57.48,4549.0
2019-05-24 11:50:00,57.47,57.5,57.38,57.42,9314.0,57.47,57.5,57.38,57.42,9314.0
2019-05-24 12:00:00,57.41,57.63,57.37,57.57,9599.0,57.41,57.63,57.37,57.57,9599.0
2019-05-24 12:10:00,57.57,57.57,57.42,57.42,6025.0,57.57,57.57,57.42,57.42,6025.0
2019-05-24 12:20:00,57.4,57.66,57.4,57.63,5230.0,57.4,57.66,57.4,57.63,5230.0
2019-05-24 12:30:00,57.63,57.74,57.61,57.68,5700.0,57.63,57.74,57.61,57.68,5700.0
2019-05-24 12:40:00,57.68,57.77,57.64,57.71,5630.0,57.68,57.77,57.64,57.71,5630.0
2019-05-24 12:50:00,57.71,57.72,57.59,57.64,5700.0,57.71,57.72,57.59,57.64,5700.0
2019-05-24 13:00:00,57.62,57.73,57.6,57.71,4300.0,57.62,57.73,57.6,57.71,4300.0
2019-05-24 13:10:00,57.71,57.81,57.68,57.74,6923.0,57.71,57.81,57.68,57.74,6923.0
2019-05-24 13:20:00,57.74,57.78,57.66,57.7,2600.0,57.74,57.78,57.66,57.7,2600.0
2019-05-24 13:30:00,57.67,57.73,57.66,57.68,3878.0,57.67,57.73,57.66,57.68,3878.0
2019-05-24 13:40:00,57.69,57.81,57.68,57.81,4156.0,57.69,57.81,57.68,57.81,4156.0
2019-05-24 13:50:00,57.81,57.83,57.71,57.78,7608.0,57.81,57.83,57.71,57.78,7608.0
2019-05-24 14:00:00,57.77,57.77,57.65,57.71,7378.0,57.77,57.77,57.65,57.71,7378.0
2019-05-24 14:10:00,57.72,57.72,57.63,57.68,8206.0,57.72,57.72,57.63,57.68,8206.0
2019-05-24 14:20:00,57.7,57.76,57.63,57.64,4941.0,57.7,57.76,57.63,57.64,4941.0
2019-05-24 14:30:00,57.62,57.68,57.62,57.66,3759.0,57.62,57.68,57.62,57.66,3759.0
2019-05-24 14:40:00,57.67,57.67,57.52,57.52,2844.0,57.67,57.67,57.52,57.52,2844.0
2019-05-24 14:50:00,57.52,57.6,57.52,57.6,6200.0,57.52,57.6,57.52,57.6,6200.0
2019-05-24 15:00:00,57.57,57.63,57.55,57.58,9778.0,57.57,57.63,57.55,57.58,9778.0
2019-05-24 15:10:00,57.61,57.62,57.41,57.41,6100.0,57.61,57.62,57.41,57.41,6100.0
2019-05-24 15:20:00,57.42,57.43,57.37,57.41,8145.0,57.42,57.43,57.37,57.41,8145.0
2019-05-24 15:30:00,57.4,57.42,57.37,57.39,18450.0,57.4,57.42,57.37,57.39,18450.0
2019-05-24 15:40:00,57.4,57.4,57.28,57.34,25947.0,57.4,57.4,57.28,57.34,25947.0
2019-05-24 15:50:00,57.34,57.37,57.25,57.29,53808.0,57.34,57.37,57.25,57.29,53808.0
2019-05-28 09:30:00,57.52,58.0,57.4,57.93,15056.0,57.52,58.0,57.4,57.93,15056.0
2019-05-28 09:40:00,58.0,58.31,57.93,58.3,24132.0,58.0,58.31,57.93,58.3,24132.0
2019-05-28 09:50:00,58.38,58.45,58.21,58.32,16244.0,58.38,58.45,58.21,58.32,16244.0
2019-05-28 10:00:00,58.27,58.47,58.13,58.13,14038.0,58.27,58.47,58.13,58.13,14038.0
2019-05-28 10:10:00,58.11,58.11,57.7,57.7,39350.0,58.11,58.11,57.7,57.7,39350.0
2019-05-28 10:20:00,57.78,58.12,57.78,57.99,13669.0,57.78,58.12,57.78,57.99,13669.0
2019-05-28 10:30:00,58.01,58.01,57.79,57.83,9160.0,58.01,58.01,57.79,57.83,9160.0
2019-05-28 10:40:00,57.79,57.99,57.79,57.87,11365.0,57.79,57.99,57.79,57.87,11365.0
2019-05-28 10:50:00,57.86,57.99,57.7,57.95,8679.0,57.86,57.99,57.7,57.95,8679.0
2019-05-28 11:00:00,57.93,58.14,57.9,58.06,12413.0,57.93,58.14,57.9,58.06,12413.0
2019-05-28 11:10:00,58.08,58.17,58.0,58.11,8975.0,58.08,58.17,58.0,58.11,8975.0
2019-05-28 11:20:00,58.07,58.07,57.89,57.94,6954.0,58.07,58.07,57.89,57.94,6954.0
2019-05-28 11:30:00,57.94,58.12,57.89,58.08,11012.0,57.94,58.12,57.89,58.08,11012.0
2019-05-28 11:40:00,58.1,58.2,58.01,58.01,6857.0,58.1,58.2,58.01,58.01,6857.0
2019-05-28 11:50:00,57.99,58.08,57.86,58.08,8432.0,57.99,58.08,57.86,58.08,8432.0
2019-05-28 12:00:00,58.06,58.17,58.02,58.03,9149.0,58.06,58.17,58.02,58.03,9149.0
2019-05-28 12:10:00,58.02,58.09,57.91,57.97,16003.0,58.02,58.09,57.91,57.97,16003.0
2019-05-28 12:20:00,57.97,58.02,57.88,58.02,8802.0,57.97,58.02,57.88,58.02,8802.0
2019-05-28 12:30:00,58.02,58.07,57.98,57.98,5925.0,58.02,58.07,57.98,57.98,5925.0
2019-05-28 12:40:00,58.0,58.02,57.87,57.96,17064.0,58.0,58.02,57.87,57.96,17064.0
2019-05-28 12:50:00,57.97,58.07,57.97,57.99,8632.0,57.97,58.07,57.97,57.99,8632.0
2019-05-28 13:00:00,58.01,58.1,58.01,58.07,7426.0,58.01,58.1,58.01,58.07,7426.0
2019-05-28 13:10:00,58.08,58.28,58.07,58.17,7386.0,58.08,58.28,58.07,58.17,7386.0
2019-05-28 13:20:00,58.17,58.2,58.04,58.05,7473.0,58.17,58.2,58.04,58.05,7473.0
2019-05-28 13:30:00,58.04,58.21,58.0,58.18,9852.0,58.04,58.21,58.0,58.18,9852.0
2019-05-28 13:40:00,58.21,58.45,58.2,58.39,18901.0,58.21,58.45,58.2,58.39,18901.0
2019-05-28 13:50:00,58.41,58.55,58.36,58.51,15260.0,58.41,58.55,58.36,58.51,15260.0
2019-05-28 14:00:00,58.51,58.51,58.35,58.37,5510.0,58.51,58.51,58.35,58.37,5510.0
2019-05-28 14:10:00,58.36,58.43,58.34,58.37,7054.0,58.36,58.43,58.34,58.37,7054.0
2019-05-28 14:20:00,58.36,58.36,58.21,58.24,8797.0,58.36,58.36,58.21,58.24,8797.0
2019-05-28 14:30:00,58.23,58.39,58.19,58.35,5396.0,58.23,58.39,58.19,58.35,5396.0
2019-05-28 14:40:00,58.34,58.34,58.17,58.21,9764.0,58.34,58.34,58.17,58.21,9764.0
2019-05-28 14:50:00,58.16,58.27,58.15,58.27,9929.0,58.16,58.27,58.15,58.27,9929.0
2019-05-28 15:00:00,58.24,58.28,58.17,58.23,7235.0,58.24,58.28,58.17,58.23,7235.0
2019-05-28 15:10:00,58.22,58.31,58.16,58.28,7972.0,58.22,58.31,58.16,58.28,7972.0
2019-05-28 15:20:00,58.28,58.43,58.28,58.35,14433.0,58.28,58.43,58.28,58.35,14433.0
2019-05-28 15:30:00,58.34,58.36,58.25,58.33,16363.0,58.34,58.36,58.25,58.33,16363.0
2019-05-28 15:40:00,58.33,58.35,58.23,58.29,27171.0,58.33,58.35,58.23,58.29,27171.0
2019-05-28 15:50:00,58.3,58.44,58.3,58.35,69971.0,58.3,58.44,58.3,58.35,69971.0
2019-05-29 09:30:00,57.67,57.67,56.54,56.74,53548.0,57.67,57.67,56.54,56.74,53548.0
2019-05-29 09:40:00,56.76,57.38,56.75,57.32,21055.0,56.76,57.38,56.75,57.32,21055.0
2019-05-29 09:50:00,57.27,57.27,56.96,57.14,11434.0,57.27,57.27,56.96,57.14,11434.0
2019-05-29 10:00:00,57.18,57.66,57.13,57.64,31299.0,57.18,57.66,57.13,57.64,31299.0
2019-05-29 10:10:00,57.67,57.97,57.58,57.86,19925.0,57.67,57.97,57.58,57.86,19925.0
2019-05-29 10:20:00,57.85,57.93,57.73,57.85,16433.0,57.85,57.93,57.73,57.85,16433.0
2019-05-29 10:30:00,57.84,57.99,57.83,57.87,5767.0,57.84,57.99,57.83,57.87,5767.0
2019-05-29 10:40:00,57.83,58.0,57.74,57.91,7985.0,57.83,58.0,57.74,57.91,7985.0
2019-05-29 10:50:00,57.88,57.94,57.71,57.78,20781.0,57.88,57.94,57.71,57.78,20781.0
2019-05-29 11:00:00,57.74,57.79,57.66,57.74,7548.0,57.74,57.79,57.66,57.74,7548.0
2019-05-29 11:10:00,57.71,57.71,57.49,57.6,13516.0,57.71,57.71,57.49,57.6,13516.0
2019-05-29 11:20:00,57.57,57.67,57.38,57.55,21635.0,57.57,57.67,57.38,57.55,21635.0
2019-05-29 11:30:00,57.53,57.67,57.41,57.41,10200.0,57.53,57.67,57.41,57.41,10200.0
2019-05-29 11:40:00,57.47,57.51,57.26,57.4,12138.0,57.47,57.51,57.26,57.4,12138.0
2019-05-29 11:50:00,57.45,57.46,57.14,57.2,7264.0,57.45,57.46,57.14,57.2,7264.0
2019-05-29 12:00:00,57.18,57.28,57.17,57.22,4475.0,57.18,57.28,57.17,57.22,4475.0
2019-05-29 12:10:00,57.2,57.3,57.18,57.29,6100.0,57.2,57.3,57.18,57.29,6100.0
2019-05-29 12:20:00,57.31,57.48,57.28,57.48,6326.0,57.31,57.48,57.28,57.48,6326.0
2019-05-29 12:30:00,57.51,57.51,57.4,57.46,9542.0,57.51,57.51,57.4,57.46,9542.0
2019-05-29 12:40:00,57.43,57.55,57.36,57.55,20979.0,57.43,57.55,57.36,57.55,20979.0
2019-05-29 12:50:00,57.53,57.6,57.42,57.43,3000.0,57.53,57.6,57.42,57.43,3000.0
2019-05-29 13:00:00,57.44,57.57,57.29,57.57,13534.0,57.44,57.57,57.29,57.57,13534.0
2019-05-29 13:10:00,57.6,57.65,57.47,57.5,6825.0,57.6,57.65,57.47,57.5,6825.0
2019-05-29 13:20:00,57.46,57.54,57.39,57.44,3602.0,57.46,57.54,57.39,57.44,3602.0
2019-05-29 13:30:00,57.48,57.66,57.48,57.65,5600.0,57.48,57.66,57.48,57.65,5600.0
2019-05-29 13:40:00,57.69,57.8,57.63,57.76,7608.0,57.69,57.8,57.63,57.76,7608.0
2019-05-29 13:50:00,57.76,57.78,57.67,57.67,6437.0,57.76,57.78,57.67,57.67,6437.0
2019-05-29 14:00:00,57.66,57.79,57.66,57.7,3597.0,57.66,57.79,57.66,57.7,3597.0
2019-05-29 14:10:00,57.64,57.74,57.61,57.68,7000.0,57.64,57.74,57.61,57.68,7000.0
2019-05-29 14:20:00,57.69,57.76,57.59,57.61,10217.0,57.69,57.76,57.59,57.61,10217.0
2019-05-29 14:30:00,57.57,57.6,57.5,57.5,5610.0,57.57,57.6,57.5,57.5,5610.0
2019-05-29 14:40:00,57.45,57.45,57.35,57.4,6302.0,57.45,57.45,57.35,57.4,6302.0
2019-05-29 14:50:00,57.39,57.5,57.24,57.43,8994.0,57.39,57.5,57.24,57.43,8994.0
2019-05-29 15:00:00,57.43,57.43,57.29,57.39,7905.0,57.43,57.43,57.29,57.39,7905.0
2019-05-29 15:10:00,57.37,57.59,57.36,57.46,25112.0,57.37,57.59,57.36,57.46,25112.0
2019-05-29 15:20:00,57.44,57.75,57.44,57.71,43622.0,57.44,57.75,57.44,57.71,43622.0
2019-05-29 15:30:00,57.7,57.87,57.64,57.83,9550.0,57.7,57.87,57.64,57.83,9550.0
2019-05-29 15:40:00,57.85,57.91,57.8,57.81,17229.0,57.85,57.91,57.8,57.81,17229.0
2019-05-29 15:50:00,57.81,57.91,57.79,57.86,48185.0,57.81,57.91,57.79,57.86,48185.0
2019-05-30 09:30:00,58.34,59.88,58.34,59.87,96446.0,58.34,59.88,58.34,59.87,96446.0
2019-05-30 09:40:00,59.87,59.97,59.24,59.81,29347.0,59.87,59.97,59.24,59.81,29347.0
2019-05-30 09:50:00,59.78,59.8,59.3,59.37,14521.0,59.78,59.8,59.3,59.37,14521.0
2019-05-30 10:00:00,59.37,59.6,59.2,59.49,19629.0,59.37,59.6,59.2,59.49,19629.0
2019-05-30 10:10:00,59.5,59.7,59.36,59.39,21117.0,59.5,59.7,59.36,59.39,21117.0
2019-05-30 10:20:00,59.38,59.38,59.23,59.29,14287.0,59.38,59.38,59.23,59.29,14287.0
2019-05-30 10:30:00,59.32,59.67,59.27,59.4,9434.0,59.32,59.67,59.27,59.4,9434.0
2019-05-30 10:40:00,59.4,59.5,59.21,59.28,7912.0,59.4,59.5,59.21,59.28,7912.0
2019-05-30 10:50:00,59.26,59.42,59.06,59.38,27862.0,59.26,59.42,59.06,59.38,27862.0
2019-05-30 11:00:00,59.34,59.36,59.2,59.3,23424.0,59.34,59.36,59.2,59.3,23424.0
2019-05-30 11:10:00,59.3,59.38,59.24,59.26,14399.0,59.3,59.38,59.24,59.26,14399.0
2019-05-30 11:20:00,59.27,59.34,59.17,59.3,14061.0,59.27,59.34,59.17,59.3,14061.0
2019-05-30 11:30:00,59.29,59.38,59.25,59.3,11750.0,59.29,59.38,59.25,59.3,11750.0
2019-05-30 11:40:00,59.37,59.39,59.25,59.3,6600.0,59.37,59.39,59.25,59.3,6600.0
2019-05-30 11:50:00,59.27,59.4,59.16,59.27,11485.0,59.27,59.4,59.16,59.27,11485.0
2019-05-30 12:00:00,59.28,59.3,59.12,59.19,10200.0,59.28,59.3,59.12,59.19,10200.0
2019-05-30 12:10:00,59.22,59.35,59.18,59.34,8983.0,59.22,59.35,59.18,59.34,8983.0
2019-05-30 12:20:00,59.3,59.62,59.3,59.43,25618.0,59.3,59.62,59.3,59.43,25618.0
2019-05-30 12:30:00,59.47,59.49,59.3,59.47,12243.0,59.47,59.49,59.3,59.47,12243.0
2019-05-30 12:40:00,59.49,59.5,59.35,59.37,20077.0,59.49,59.5,59.35,59.37,20077.0
2019-05-30 12:50:00,59.38,59.42,59.32,59.38,7771.0,59.38,59.42,59.32,59.38,7771.0
2019-05-30 13:00:00,59.38,59.42,59.18,59.27,13094.0,59.38,59.42,59.18,59.27,13094.0
2019-05-30 13:10:00,59.27,59.37,59.27,59.32,3835.0,59.27,59.37,59.27,59.32,3835.0
2019-05-30 13:20:00,59.31,59.34,59.28,59.3,6168.0,59.31,59.34,59.28,59.3,6168.0
2019-05-30 13:30:00,59.3,59.34,59.2,59.32,6725.0,59.3,59.34,59.2,59.32,6725.0
2019-05-30 13:40:00,59.31,59.38,59.28,59.34,6861.0,59.31,59.38,59.28,59.34,6861.0
2019-05-30 13:50:00,59.38,59.43,59.35,59.36,22623.0,59.38,59.43,59.35,59.36,22623.0
2019-05-30 14:00:00,59.34,59.45,59.33,59.43,14427.0,59.34,59.45,59.33,59.43,14427.0
2019-05-30 14:10:00,59.43,59.48,59.3,59.37,15365.0,59.43,59.48,59.3,59.37,15365.0
2019-05-30 14:20:00,59.37,59.38,59.3,59.36,13470.0,59.37,59.38,59.3,59.36,13470.0
2019-05-30 14:30:00,59.35,59.39,59.19,59.2,33425.0,59.35,59.39,59.19,59.2,33425.0
2019-05-30 14:40:00,59.23,59.39,59.18,59.38,24622.0,59.23,59.39,59.18,59.38,24622.0
2019-05-30 14:50:00,59.36,59.55,59.3,59.52,32356.0,59.36,59.55,59.3,59.52,32356.0
2019-05-30 15:00:00,59.48,59.59,59.46,59.55,36373.0,59.48,59.59,59.46,59.55,36373.0
2019-05-30 15:10:00,59.55,59.71,59.53,59.62,16975.0,59.55,59.71,59.53,59.62,16975.0
2019-05-30 15:20:00,59.59,59.84,59.59,59.8,28743.0,59.59,59.84,59.59,59.8,28743.0
2019-05-30 15:30:00,59.81,59.91,59.74,59.88,32429.0,59.81,59.91,59.74,59.88,32429.0
2019-05-30 15:40:00,59.85,59.92,59.7,59.89,33812.0,59.85,59.92,59.7,59.89,33812.0
2019-05-30 15:50:00,59.88,59.9,59.6,59.64,94542.0,59.88,59.9,59.6,59.64,94542.0
2019-05-31 09:30:00,58.92,59.0,58.23,58.65,44548.0,58.92,59.0,58.23,58.65,44548.0
2019-05-31 09:40:00,58.67,58.77,58.56,58.63,19691.0,58.67,58.77,58.56,58.63,19691.0
2019-05-31 09:50:00,58.62,58.62,58.25,58.48,22448.0,58.62,58.62,58.25,58.48,22448.0
2019-05-31 10:00:00,58.47,58.8,58.4,58.57,12348.0,58.47,58.8,58.4,58.57,12348.0
2019-05-31 10:10:00,58.55,58.71,58.46,58.66,12521.0,58.55,58.71,58.46,58.66,12521.0
2019-05-31 10:20:00,58.6,58.82,58.59,58.79,9983.0,58.6,58.82,58.59,58.79,9983.0
2019-05-31 10:30:00,58.78,58.79,58.6,58.62,10150.0,58.78,58.79,58.6,58.62,10150.0
2019-05-31 10:40:00,58.56,58.56,58.2,58.36,20531.0,58.56,58.56,58.2,58.36,20531.0
2019-05-31 10:50:00,58.38,58.58,58.33,58.58,19833.0,58.38,58.58,58.33,58.58,19833.0
2019-05-31 11:00:00,58.57,58.6,58.27,58.27,18184.0,58.57,58.6,58.27,58.27,18184.0
2019-05-31 11:10:00,58.24,58.4,58.24,58.34,11533.0,58.24,58.4,58.24,58.34,11533.0
2019-05-31 11:20:00,58.33,58.4,58.2,58.3,13194.0,58.33,58.4,58.2,58.3,13194.0
2019-05-31 11:30:00,58.3,58.31,58.15,58.15,27809.0,58.3,58.31,58.15,58.15,27809.0
2019-05-31 11:40:00,58.15,58.15,57.99,58.04,17836.0,58.15,58.15,57.99,58.04,17836.0
2019-05-31 11:50:00,58.04,58.1,57.84,57.96,9805.0,58.04,58.1,57.84,57.96,9805.0
2019-05-31 12:00:00,57.95,57.95,57.69,57.73,13217.0,57.95,57.95,57.69,57.73,13217.0
2019-05-31 12:10:00,57.7,57.73,57.58,57.67,13444.0,57.7,57.73,57.58,57.67,13444.0
2019-05-31 12:20:00,57.66,57.66,57.47,57.55,10721.0,57.66,57.66,57.47,57.55,10721.0
2019-05-31 12:30:00,57.52,57.56,57.45,57.51,7030.0,57.52,57.56,57.45,57.51,7030.0
2019-05-31 12:40:00,57.51,57.57,57.46,57.55,6026.0,57.51,57.57,57.46,57.55,6026.0
2019-05-31 12:50:00,57.52,57.57,57.24,57.27,27811.0,57.52,57.57,57.24,57.27,27811.0
2019-05-31 13:00:00,57.23,57.47,57.23,57.45,13775.0,57.23,57.47,57.23,57.45,13775.0
2019-05-31 13:10:00,57.45,57.58,57.45,57.54,16072.0,57.45,57.58,57.45,57.54,16072.0
2019-05-31 13:20:00,57.52,57.6,57.48,57.58,13735.0,57.52,57.6,57.48,57.58,13735.0
2019-05-31 13:30:00,57.6,57.6,57.52,57.55,8911.0,57.6,57.6,57.52,57.55,8911.0
2019-05-31 13:40:00,57.56,57.56,57.4,57.55,13445.0,57.56,57.56,57.4,57.55,13445.0
2019-05-31 13:50:00,57.54,57.55,57.45,57.49,13826.0,57.54,57.55,57.45,57.49,13826.0
2019-05-31 14:00:00,57.48,57.48,57.33,57.41,12786.0,57.48,57.48,57.33,57.41,12786.0
2019-05-31 14:10:00,57.42,57.46,57.32,57.36,9324.0,57.42,57.46,57.32,57.36,9324.0
2019-05-31 14:20:00,57.3,57.32,57.19,57.21,10909.0,57.3,57.32,57.19,57.21,10909.0
2019-05-31 14:30:00,57.18,57.25,57.12,57.24,12273.0,57.18,57.25,57.12,57.24,12273.0
2019-05-31 14:40:00,57.21,57.41,57.17,57.38,15677.0,57.21,57.41,57.17,57.38,15677.0
2019-05-31 14:50:00,57.34,57.38,57.25,57.25,9337.0,57.34,57.38,57.25,57.25,9337.0
2019-05-31 15:00:00,57.28,57.3,57.19,57.24,10906.0,57.28,57.3,57.19,57.24,10906.0
2019-05-31 15:10:00,57.23,57.54,57.22,57.49,28003.0,57.23,57.54,57.22,57.49,28003.0
2019-05-31 15:20:00,57.5,57.69,57.46,57.65,33154.0,57.5,57.69,57.46,57.65,33154.0
2019-05-31 15:30:00,57.66,57.72,57.53,57.57,40001.0,57.66,57.72,57.53,57.57,40001.0
2019-05-31 15:40:00,57.58,57.91,57.58,57.88,53928.0,57.58,57.91,57.58,57.88,53928.0
2019-05-31 15:50:00,57.88,58.15,57.76,58.07,240059.0,57.88,58.15,57.76,58.07,240059.0
2019-06-03 09:30:00,58.0,58.09,57.4,58.06,50334.0,58.0,58.09,57.4,58.06,50334.0
2019-06-03 09:40:00,58.12,58.14,57.83,58.09,14568.0,58.12,58.14,57.83,58.09,14568.0
2019-06-03 09:50:00,58.14,58.5,58.12,58.4,29156.0,58.14,58.5,58.12,58.4,29156.0
2019-06-03 10:00:00,58.42,58.91,58.3,58.89,32841.0,58.42,58.91,58.3,58.89,32841.0
2019-06-03 10:10:00,58.88,58.99,58.79,58.93,20115.0,58.88,58.99,58.79,58.93,20115.0
2019-06-03 10:20:00,58.94,59.06,58.76,59.06,17906.0,58.94,59.06,58.76,59.06,17906.0
2019-06-03 10:30:00,59.07,59.3,59.05,59.26,22987.0,59.07,59.3,59.05,59.26,22987.0
2019-06-03 10:40:00,59.28,59.58,59.28,59.46,13798.0,59.28,59.58,59.28,59.46,13798.0
2019-06-03 10:50:00,59.44,59.88,59.42,59.78,39338.0,59.44,59.88,59.42,59.78,39338.0
2019-06-03 11:00:00,59.81,59.83,59.52,59.53,20408.0,59.81,59.83,59.52,59.53,20408.0
2019-06-03 11:10:00,59.5,59.56,59.19,59.21,20990.0,59.5,59.56,59.19,59.21,20990.0
2019-06-03 11:20:00,59.18,59.23,58.93,59.05,37355.0,59.18,59.23,58.93,59.05,37355.0
2019-06-03 11:30:00,59.02,59.1,58.87,58.92,16859.0,59.02,59.1,58.87,58.92,16859.0
2019-06-03 11:40:00,58.91,59.03,58.88,58.98,8889.0,58.91,59.03,58.88,58.98,8889.0
2019-06-03 11:50:00,58.96,59.13,58.96,59.01,20861.0,58.96,59.13,58.96,59.01,20861.0
2019-06-03 12:00:00,59.01,59.15,58.75,58.91,26877.0,59.01,59.15,58.75,58.91,26877.0
2019-06-03 12:10:00,58.92,58.94,58.76,58.86,17207.0,58.92,58.94,58.76,58.86,17207.0
2019-06-03 12:20:00,58.86,58.88,58.63,58.7,14267.0,58.86,58.88,58.63,58.7,14267.0
2019-06-03 12:30:00,58.69,58.74,58.54,58.67,9356.0,58.69,58.74,58.54,58.67,9356.0
2019-06-03 12:40:00,58.64,58.75,58.6,58.72,12771.0,58.64,58.75,58.6,58.72,12771.0
2019-06-03 12:50:00,58.73,58.82,58.66,58.77,6607.0,58.73,58.82,58.66,58.77,6607.0
2019-06-03 13:00:00,58.76,58.88,58.73,58.85,7136.0,58.76,58.88,58.73,58.85,7136.0
2019-06-03 13:10:00,58.88,58.92,58.81,58.89,5608.0,58.88,58.92,58.81,58.89,5608.0
2019-06-03 13:20:00,58.9,59.49,58.88,59.15,21168.0,58.9,59.49,58.88,59.15,21168.0
2019-06-03 13:30:00,59.15,59.15,58.72,58.73,11904.0,59.15,59.15,58.72,58.73,11904.0
2019-06-03 13:40:00,58.74,58.97,58.67,58.91,9125.0,58.74,58.97,58.67,58.91,9125.0
2019-06-03 13:50:00,58.89,59.17,58.89,59.17,7567.0,58.89,59.17,58.89,59.17,7567.0
2019-06-03 14:00:00,59.21,59.36,59.14,59.24,9690.0,59.21,59.36,59.14,59.24,9690.0
2019-06-03 14:10:00,59.26,59.26,59.06,59.06,5565.0,59.26,59.26,59.06,59.06,5565.0
2019-06-03 14:20:00,59.06,59.14,59.0,59.02,8950.0,59.06,59.14,59.0,59.02,8950.0
2019-06-03 14:30:00,59.05,59.1,58.7,58.74,20250.0,59.05,59.1,58.7,58.74,20250.0
2019-06-03 14:40:00,58.72,58.81,58.7,58.7,9974.0,58.72,58.81,58.7,58.7,9974.0
2019-06-03 14:50:00,58.7,58.73,58.58,58.6,13876.0,58.7,58.73,58.58,58.6,13876.0
2019-06-03 15:00:00,58.62,58.63,58.41,58.43,9042.0,58.62,58.63,58.41,58.43,9042.0
2019-06-03 15:10:00,58.4,58.6,58.37,58.52,6310.0,58.4,58.6,58.37,58.52,6310.0
2019-06-03 15:20:00,58.5,58.8,58.5,58.53,11427.0,58.5,58.8,58.5,58.53,11427.0
2019-06-03 15:30:00,58.54,58.75,58.47,58.69,16521.0,58.54,58.75,58.47,58.69,16521.0
2019-06-03 15:40:00,58.71,58.85,58.64,58.71,28071.0,58.71,58.85,58.64,58.71,28071.0
2019-06-03 15:50:00,58.71,58.83,58.57,58.74,101894.0,58.71,58.83,58.57,58.74,101894.0
2019-06-04 09:30:00,59.56,60.46,59.29,60.42,69990.0,59.56,60.46,59.29,60.42,69990.0
2019-06-04 09:40:00,60.44,61.17,60.44,60.67,67070.0,60.44,61.17,60.44,60.67,67070.0
2019-06-04 09:50:00,60.75,60.75,60.38,60.46,52703.0,60.75,60.75,60.38,60.46,52703.0
2019-06-04 10:00:00,60.48,60.73,60.28,60.29,28367.0,60.48,60.73,60.28,60.29,28367.0
2019-06-04 10:10:00,60.25,60.45,60.1,60.37,24541.0,60.25,60.45,60.1,60.37,24541.0
2019-06-04 10:20:00,60.36,60.55,60.05,60.54,27423.0,60.36,60.55,60.05,60.54,27423.0
2019-06-04 10:30:00,60.56,60.7,60.42,60.42,22123.0,60.56,60.7,60.42,60.42,22123.0
2019-06-04 10:40:00,60.42,60.5,60.26,60.34,12466.0,60.42,60.5,60.26,60.34,12466.0
2019-06-04 10:50:00,60.36,60.6,60.31,60.53,14078.0,60.36,60.6,60.31,60.53,14078.0
2019-06-04 11:00:00,60.53,60.94,60.51,60.81,48823.0,60.53,60.94,60.51,60.81,48823.0
2019-06-04 11:10:00,60.8,60.85,60.7,60.73,9963.0,60.8,60.85,60.7,60.73,9963.0
2019-06-04 11:20:00,60.79,60.92,60.73,60.86,6150.0,60.79,60.92,60.73,60.86,6150.0
2019-06-04 11:30:00,60.88,60.91,60.71,60.84,10084.0,60.88,60.91,60.71,60.84,10084.0
2019-06-04 11:40:00,60.83,60.95,60.71,60.95,12322.0,60.83,60.95,60.71,60.95,12322.0
2019-06-04 11:50:00,60.94,60.96,60.75,60.75,12234.0,60.94,60.96,60.75,60.75,12234.0
2019-06-04 12:00:00,60.76,60.78,60.54,60.63,9217.0,60.76,60.78,60.54,60.63,9217.0
2019-06-04 12:10:00,60.69,60.69,60.55,60.62,2350.0,60.69,60.69,60.55,60.62,2350.0
2019-06-04 12:20:00,60.65,60.73,60.65,60.69,6136.0,60.65,60.73,60.65,60.69,6136.0
2019-06-04 12:30:00,60.67,60.7,60.56,60.7,6225.0,60.67,60.7,60.56,60.7,6225.0
2019-06-04 12:40:00,60.71,60.73,60.61,60.65,9229.0,60.71,60.73,60.61,60.65,9229.0
2019-06-04 12:50:00,60.63,60.69,60.57,60.62,7648.0,60.63,60.69,60.57,60.62,7648.0
2019-06-04 13:00:00,60.64,60.76,60.64,60.74,7694.0,60.64,60.76,60.64,60.74,7694.0
2019-06-04 13:10:00,60.75,60.75,60.64,60.7,9307.0,60.75,60.75,60.64,60.7,9307.0
2019-06-04 13:20:00,60.68,60.75,60.63,60.69,13932.0,60.68,60.75,60.63,60.69,13932.0
2019-06-04 13:30:00,60.7,60.74,60.55,60.62,18609.0,60.7,60.74,60.55,60.62,18609.0
2019-06-04 13:40:00,60.59,60.73,60.54,60.72,11743.0,60.59,60.73,60.54,60.72,11743.0
2019-06-04 13:50:00,60.74,60.86,60.73,60.83,5978.0,60.74,60.86,60.73,60.83,5978.0
2019-06-04 14:00:00,60.85,60.85,60.72,60.77,7165.0,60.85,60.85,60.72,60.77,7165.0
2019-06-04 14:10:00,60.8,60.85,60.73,60.85,8830.0,60.8,60.85,60.73,60.85,8830.0
2019-06-04 14:20:00,60.84,60.85,60.74,60.84,18802.0,60.84,60.85,60.74,60.84,18802.0
2019-06-04 14:30:00,60.83,60.87,60.78,60.85,12283.0,60.83,60.87,60.78,60.85,12283.0
2019-06-04 14:40:00,60.85,60.85,60.8,60.84,8270.0,60.85,60.85,60.8,60.84,8270.0
2019-06-04 14:50:00,60.87,60.87,60.73,60.74,11938.0,60.87,60.87,60.73,60.74,11938.0
2019-06-04 15:00:00,60.76,60.98,60.73,60.98,13270.0,60.76,60.98,60.73,60.98,13270.0
2019-06-04 15:10:00,60.98,61.14,60.97,61.04,51177.0,60.98,61.14,60.97,61.04,51177.0
2019-06-04 15:20:00,61.04,61.04,60.88,60.94,33404.0,61.04,61.04,60.88,60.94,33404.0
2019-06-04 15:30:00,60.93,61.0,60.9,60.94,17366.0,60.93,61.0,60.9,60.94,17366.0
2019-06-04 15:40:00,60.96,60.99,60.89,60.93,37734.0,60.96,60.99,60.89,60.93,37734.0
2019-06-04 15:50:00,60.94,61.03,60.5,60.9,211909.0,60.94,61.03,60.5,60.9,211909.0
2019-06-05 09:30:00,61.49,61.5,60.87,61.0,86168.0,61.49,61.5,60.87,61.0,86168.0
2019-06-05 09:40:00,60.93,61.22,60.49,61.22,27436.0,60.93,61.22,60.49,61.22,27436.0
2019-06-05 09:50:00,61.29,61.59,61.26,61.52,41169.0,61.29,61.59,61.26,61.52,41169.0
2019-06-05 10:00:00,61.54,61.67,61.45,61.46,57243.0,61.54,61.67,61.45,61.46,57243.0
2019-06-05 10:10:00,61.44,61.63,61.08,61.1,30426.0,61.44,61.63,61.08,61.1,30426.0
2019-06-05 10:20:00,61.04,61.05,60.87,60.89,18597.0,61.04,61.05,60.87,60.89,18597.0
2019-06-05 10:30:00,60.87,60.9,60.47,60.47,25305.0,60.87,60.9,60.47,60.47,25305.0
2019-06-05 10:40:00,60.49,60.51,59.84,59.91,28264.0,60.49,60.51,59.84,59.91,28264.0
2019-06-05 10:50:00,59.94,60.08,59.72,59.76,25074.0,59.94,60.08,59.72,59.76,25074.0
2019-06-05 11:00:00,59.89,60.31,59.81,60.23,20521.0,59.89,60.31,59.81,60.23,20521.0
2019-06-05 11:10:00,60.22,60.42,60.21,60.34,12375.0,60.22,60.42,60.21,60.34,12375.0
2019-06-05 11:20:00,60.34,60.52,60.34,60.44,8974.0,60.34,60.52,60.34,60.44,8974.0
2019-06-05 11:30:00,60.47,60.49,60.3,60.34,9557.0,60.47,60.49,60.3,60.34,9557.0
2019-06-05 11:40:00,60.32,60.32,60.07,60.11,7301.0,60.32,60.32,60.07,60.11,7301.0
2019-06-05 11:50:00,60.13,60.39,60.07,60.36,16722.0,60.13,60.39,60.07,60.36,16722.0
2019-06-05 12:00:00,60.37,60.52,60.24,60.29,13680.0,60.37,60.52,60.24,60.29,13680.0
2019-06-05 12:10:00,60.29,60.29,59.93,60.05,21175.0,60.29,60.29,59.93,60.05,21175.0
2019-06-05 12:20:00,60.08,60.39,60.08,60.38,9250.0,60.08,60.39,60.08,60.38,9250.0
2019-06-05 12:30:00,60.39,60.7,60.34,60.62,20608.0,60.39,60.7,60.34,60.62,20608.0
2019-06-05 12:40:00,60.68,60.95,60.68,60.88,38457.0,60.68,60.95,60.68,60.88,38457.0
2019-06-05 12:50:00,60.87,60.98,60.85,60.85,11278.0,60.87,60.98,60.85,60.85,11278.0
2019-06-05 13:00:00,60.85,61.03,60.85,60.97,8107.0,60.85,61.03,60.85,60.97,8107.0
2019-06-05 13:10:00,60.93,60.97,60.82,60.87,12954.0,60.93,60.97,60.82,60.87,12954.0
2019-06-05 13:20:00,60.87,60.97,60.84,60.89,11231.0,60.87,60.97,60.84,60.89,11231.0
2019-06-05 13:30:00,60.91,61.0,60.78,60.92,14596.0,60.91,61.0,60.78,60.92,14596.0
2019-06-05 13:40:00,60.95,60.97,60.86,60.92,6000.0,60.95,60.97,60.86,60.92,6000.0
2019-06-05 13:50:00,60.9,60.91,60.78,60.83,14292.0,60.9,60.91,60.78,60.83,14292.0
2019-06-05 14:00:00,60.81,60.85,60.78,60.85,3697.0,60.81,60.85,60.78,60.85,3697.0
2019-06-05 14:10:00,60.82,60.91,60.76,60.8,7410.0,60.82,60.91,60.76,60.8,7410.0
2019-06-05 14:20:00,60.82,60.84,60.75,60.78,5764.0,60.82,60.84,60.75,60.78,5764.0
2019-06-05 14:30:00,60.78,60.83,60.73,60.74,9528.0,60.78,60.83,60.73,60.74,9528.0
2019-06-05 14:40:00,60.76,60.8,60.71,60.75,6400.0,60.76,60.8,60.71,60.75,6400.0
2019-06-05 14:50:00,60.71,60.73,60.63,60.65,5843.0,60.71,60.73,60.63,60.65,5843.0
2019-06-05 15:00:00,60.65,60.65,60.54,60.62,19337.0,60.65,60.65,60.54,60.62,19337.0
2019-06-05 15:10:00,60.59,60.69,60.56,60.62,9776.0,60.59,60.69,60.56,60.62,9776.0
2019-06-05 15:20:00,60.61,60.77,60.59,60.7,11076.0,60.61,60.77,60.59,60.7,11076.0
2019-06-05 15:30:00,60.69,60.75,60.56,60.75,25942.0,60.69,60.75,60.56,60.75,25942.0
2019-06-05 15:40:00,60.75,60.86,60.74,60.82,24271.0,60.75,60.86,60.74,60.82,24271.0
2019-06-05 15:50:00,60.81,60.94,60.79,60.93,76361.0,60.81,60.94,60.79,60.93,76361.0
2019-06-06 09:30:00,60.71,60.71,60.08,60.63,31028.0,60.71,60.71,60.08,60.63,31028.0
2019-06-06 09:40:00,60.42,60.68,60.37,60.52,44820.0,60.42,60.68,60.37,60.52,44820.0
2019-06-06 09:50:00,60.49,60.7,60.26,60.26,10000.0,60.49,60.7,60.26,60.26,10000.0
2019-06-06 10:00:00,60.24,60.39,60.15,60.25,24418.0,60.24,60.39,60.15,60.25,24418.0
2019-06-06 10:10:00,60.25,60.57,60.24,60.51,11148.0,60.25,60.57,60.24,60.51,11148.0
2019-06-06 10:20:00,60.5,60.65,60.32,60.63,10870.0,60.5,60.65,60.32,60.63,10870.0
2019-06-06 10:30:00,60.62,61.05,60.52,61.04,13031.0,60.62,61.05,60.52,61.04,13031.0
2019-06-06 10:40:00,61.06,61.5,60.99,61.44,101131.0,61.06,61.5,60.99,61.44,101131.0
2019-06-06 10:50:00,61.44,61.5,61.14,61.19,41095.0,61.44,61.5,61.14,61.19,41095.0
2019-06-06 11:00:00,61.16,61.3,61.0,61.08,17437.0,61.16,61.3,61.0,61.08,17437.0
2019-06-06 11:10:00,61.08,61.31,60.94,61.3,19245.0,61.08,61.31,60.94,61.3,19245.0
2019-06-06 11:20:00,61.3,61.32,61.16,61.29,7619.0,61.3,61.32,61.16,61.29,7619.0
2019-06-06 11:30:00,61.27,61.34,61.2,61.28,25590.0,61.27,61.34,61.2,61.28,25590.0
2019-06-06 11:40:00,61.21,61.27,60.98,60.98,6461.0,61.21,61.27,60.98,60.98,6461.0
2019-06-06 11:50:00,61.0,61.04,60.74,60.81,6300.0,61.0,61.04,60.74,60.81,6300.0
2019-06-06 12:00:00,60.85,61.08,60.85,61.04,12161.0,60.85,61.08,60.85,61.04,12161.0
2019-06-06 12:10:00,61.03,61.16,60.93,61.14,7066.0,61.03,61.16,60.93,61.14,7066.0
2019-06-06 12:20:00,61.11,61.16,61.05,61.09,2200.0,61.11,61.16,61.05,61.09,2200.0
2019-06-06 12:30:00,61.13,61.13,60.98,61.02,3409.0,61.13,61.13,60.98,61.02,3409.0
2019-06-06 12:40:00,61.04,61.26,61.0,61.22,9001.0,61.04,61.26,61.0,61.22,9001.0
2019-06-06 12:50:00,61.26,61.34,61.19,61.28,17320.0,61.26,61.34,61.19,61.28,17320.0
2019-06-06 13:00:00,61.29,61.32,61.24,61.24,7286.0,61.29,61.32,61.24,61.24,7286.0
2019-06-06 13:10:00,61.24,61.42,61.17,61.32,10017.0,61.24,61.42,61.17,61.32,10017.0
2019-06-06 13:20:00,61.33,61.53,61.26,61.52,8750.0,61.33,61.53,61.26,61.52,8750.0
2019-06-06 13:30:00,61.52,61.56,61.37,61.38,15499.0,61.52,61.56,61.37,61.38,15499.0
2019-06-06 13:40:00,61.39,61.41,61.32,61.4,9397.0,61.39,61.41,61.32,61.4,9397.0
2019-06-06 13:50:00,61.37,61.41,61.29,61.34,9192.0,61.37,61.41,61.29,61.34,9192.0
2019-06-06 14:00:00,61.34,61.36,61.28,61.29,7880.0,61.34,61.36,61.28,61.29,7880.0
2019-06-06 14:10:00,61.32,61.42,61.32,61.4,22240.0,61.32,61.42,61.32,61.4,22240.0
2019-06-06 14:20:00,61.4,61.4,61.34,61.37,9611.0,61.4,61.4,61.34,61.37,9611.0
2019-06-06 14:30:00,61.37,61.88,61.37,61.77,66942.0,61.37,61.88,61.37,61.77,66942.0
2019-06-06 14:40:00,61.73,61.82,61.57,61.59,26143.0,61.73,61.82,61.57,61.59,26143.0
2019-06-06 14:50:00,61.67,61.68,61.46,61.56,10833.0,61.67,61.68,61.46,61.56,10833.0
2019-06-06 15:00:00,61.54,61.58,61.42,61.46,11887.0,61.54,61.58,61.42,61.46,11887.0
2019-06-06 15:10:00,61.45,61.63,61.42,61.63,16891.0,61.45,61.63,61.42,61.63,16891.0
2019-06-06 15:20:00,61.62,61.69,61.55,61.6,53192.0,61.62,61.69,61.55,61.6,53192.0
2019-06-06 15:30:00,61.6,61.71,61.5,61.58,44642.0,61.6,61.71,61.5,61.58,44642.0
2019-06-06 15:40:00,61.61,61.63,61.47,61.63,47511.0,61.61,61.63,61.47,61.63,47511.0
2019-06-06 15:50:00,61.65,61.66,61.37,61.42,98488.0,61.65,61.66,61.37,61.42,98488.0
2019-06-07 09:30:00,62.0,62.77,61.75,62.47,60778.0,62.0,62.77,61.75,62.47,60778.0
2019-06-07 09:40:00,62.4,62.62,62.3,62.52,16025.0,62.4,62.62,62.3,62.52,16025.0
2019-06-07 09:50:00,62.51,62.66,62.41,62.64,17755.0,62.51,62.66,62.41,62.64,17755.0
2019-06-07 10:00:00,62.57,62.65,62.3,62.3,13398.0,62.57,62.65,62.3,62.3,13398.0
2019-06-07 10:10:00,62.27,62.46,62.17,62.46,13723.0,62.27,62.46,62.17,62.46,13723.0
2019-06-07 10:20:00,62.46,62.46,62.22,62.38,9654.0,62.46,62.46,62.22,62.38,9654.0
2019-06-07 10:30:00,62.43,62.78,62.43,62.73,31061.0,62.43,62.78,62.43,62.73,31061.0
2019-06-07 10:40:00,62.73,62.9,62.63,62.89,34129.0,62.73,62.9,62.63,62.89,34129.0
2019-06-07 10:50:00,62.87,62.9,62.75,62.83,15917.0,62.87,62.9,62.75,62.83,15917.0
2019-06-07 11:00:00,62.79,62.9,62.7,62.71,8442.0,62.79,62.9,62.7,62.71,8442.0
2019-06-07 11:10:00,62.75,62.76,62.54,62.57,18712.0,62.75,62.76,62.54,62.57,18712.0
2019-06-07 11:20:00,62.68,62.76,62.59,62.6,8225.0,62.68,62.76,62.59,62.6,8225.0
2019-06-07 11:30:00,62.64,62.68,62.56,62.56,7565.0,62.64,62.68,62.56,62.56,7565.0
2019-06-07 11:40:00,62.6,62.71,62.6,62.69,8131.0,62.6,62.71,62.6,62.69,8131.0
2019-06-07 11:50:00,62.68,62.7,62.58,62.61,14206.0,62.68,62.7,62.58,62.61,14206.0
2019-06-07 12:00:00,62.59,62.63,62.52,62.6,6000.0,62.59,62.63,62.52,62.6,6000.0
2019-06-07 12:10:00,62.58,62.6,62.54,62.57,4134.0,62.58,62.6,62.54,62.57,4134.0
2019-06-07 12:20:00,62.54,62.67,62.52,62.57,8792.0,62.54,62.67,62.52,62.57,8792.0
2019-06-07 12:30:00,62.59,62.64,62.52,62.57,6589.0,62.59,62.64,62.52,62.57,6589.0
2019-06-07 12:40:00,62.56,62.72,62.55,62.69,9959.0,62.56,62.72,62.55,62.69,9959.0
2019-06-07 12:50:00,62.72,62.96,62.65,62.93,28878.0,62.72,62.96,62.65,62.93,28878.0
2019-06-07 13:00:00,62.96,63.27,62.94,63.26,41779.0,62.96,63.27,62.94,63.26,41779.0
2019-06-07 13:10:00,63.26,63.27,63.09,63.11,25791.0,63.26,63.27,63.09,63.11,25791.0
2019-06-07 13:20:00,63.11,63.14,62.74,62.79,30286.0,63.11,63.14,62.74,62.79,30286.0
2019-06-07 13:30:00,62.8,62.97,62.79,62.92,3900.0,62.8,62.97,62.79,62.92,3900.0
2019-06-07 13:40:00,62.93,62.98,62.84,62.95,13562.0,62.93,62.98,62.84,62.95,13562.0
2019-06-07 13:50:00,62.99,62.99,62.89,62.93,12932.0,62.99,62.99,62.89,62.93,12932.0
2019-06-07 14:00:00,62.91,62.99,62.67,62.68,46756.0,62.91,62.99,62.67,62.68,46756.0
2019-06-07 14:10:00,62.68,62.72,62.5,62.54,12949.0,62.68,62.72,62.5,62.54,12949.0
2019-06-07 14:20:00,62.53,62.65,62.32,62.39,33659.0,62.53,62.65,62.32,62.39,33659.0
2019-06-07 14:30:00,62.41,62.55,62.41,62.55,12150.0,62.41,62.55,62.41,62.55,12150.0
2019-06-07 14:40:00,62.52,62.52,62.34,62.36,29020.0,62.52,62.52,62.34,62.36,29020.0
2019-06-07 14:50:00,62.34,62.36,62.23,62.31,9884.0,62.34,62.36,62.23,62.31,9884.0
2019-06-07 15:00:00,62.31,62.4,62.28,62.39,10906.0,62.31,62.4,62.28,62.39,10906.0
2019-06-07 15:10:00,62.41,62.52,62.37,62.52,8491.0,62.41,62.52,62.37,62.52,8491.0
2019-06-07 15:20:00,62.5,62.59,62.5,62.57,8009.0,62.5,62.59,62.5,62.57,8009.0
2019-06-07 15:30:00,62.55,62.56,62.51,62.54,14935.0,62.55,62.56,62.51,62.54,14935.0
2019-06-07 15:40:00,62.55,62.59,62.44,62.53,27693.0,62.55,62.59,62.44,62.53,27693.0
2019-06-07 15:50:00,62.53,62.59,62.47,62.57,71473.0,62.53,62.59,62.47,62.57,71473.0
2019-06-10 09:30:00,63.0,63.35,62.95,62.96,25725.0,63.0,63.35,62.95,62.96,25725.0
2019-06-10 09:40:00,62.95,63.0,62.68,62.68,26633.0,62.95,63.0,62.68,62.68,26633.0
2019-06-10 09:50:00,62.72,63.15,62.58,63.15,13035.0,62.72,63.15,62.58,63.15,13035.0
2019-06-10 10:00:00,63.09,63.31,63.04,63.04,22631.0,63.09,63.31,63.04,63.04,22631.0
2019-06-10 10:10:00,63.03,63.2,62.98,63.2,11000.0,63.03,63.2,62.98,63.2,11000.0
2019-06-10 10:20:00,63.19,63.28,63.14,63.2,8582.0,63.19,63.28,63.14,63.2,8582.0
2019-06-10 10:30:00,63.17,63.31,63.14,63.15,7946.0,63.17,63.31,63.14,63.15,7946.0
2019-06-10 10:40:00,63.15,63.37,63.13,63.2,13039.0,63.15,63.37,63.13,63.2,13039.0
2019-06-10 10:50:00,63.16,63.38,63.09,63.24,16842.0,63.16,63.38,63.09,63.24,16842.0
2019-06-10 11:00:00,63.22,63.32,63.2,63.23,15990.0,63.22,63.32,63.2,63.23,15990.0
2019-06-10 11:10:00,63.27,63.31,63.19,63.29,6590.0,63.27,63.31,63.19,63.29,6590.0
2019-06-10 11:20:00,63.29,63.37,63.2,63.33,15150.0,63.29,63.37,63.2,63.33,15150.0
2019-06-10 11:30:00,63.36,63.47,63.35,63.41,12314.0,63.36,63.47,63.35,63.41,12314.0
2019-06-10 11:40:00,63.45,63.67,63.44,63.6,40805.0,63.45,63.67,63.44,63.6,40805.0
2019-06-10 11:50:00,63.6,63.87,63.6,63.82,27241.0,63.6,63.87,63.6,63.82,27241.0
2019-06-10 12:00:00,63.82,63.84,63.7,63.7,9480.0,63.82,63.84,63.7,63.7,9480.0
2019-06-10 12:10:00,63.7,63.7,63.57,63.59,10863.0,63.7,63.7,63.57,63.59,10863.0
2019-06-10 12:20:00,63.58,63.59,63.41,63.48,5544.0,63.58,63.59,63.41,63.48,5544.0
2019-06-10 12:30:00,63.46,63.5,63.32,63.37,10177.0,63.46,63.5,63.32,63.37,10177.0
2019-06-10 12:40:00,63.37,63.5,63.35,63.48,6406.0,63.37,63.5,63.35,63.48,6406.0
2019-06-10 12:50:00,63.47,63.51,63.44,63.51,6878.0,63.47,63.51,63.44,63.51,6878.0
2019-06-10 13:00:00,63.57,63.67,63.57,63.62,3843.0,63.57,63.67,63.57,63.62,3843.0
2019-06-10 13:10:00,63.61,63.7,63.52,63.55,11028.0,63.61,63.7,63.52,63.55,11028.0
2019-06-10 13:20:00,63.54,63.54,63.41,63.43,7200.0,63.54,63.54,63.41,63.43,7200.0
2019-06-10 13:30:00,63.45,63.56,63.44,63.53,5595.0,63.45,63.56,63.44,63.53,5595.0
2019-06-10 13:40:00,63.53,63.58,63.42,63.43,5120.0,63.53,63.58,63.42,63.43,5120.0
2019-06-10 13:50:00,63.46,63.57,63.41,63.53,6305.0,63.46,63.57,63.41,63.53,6305.0
2019-06-10 14:00:00,63.55,63.55,63.31,63.39,7995.0,63.55,63.55,63.31,63.39,7995.0
2019-06-10 14:10:00,63.39,63.39,63.15,63.15,7779.0,63.39,63.39,63.15,63.15,7779.0
2019-06-10 14:20:00,63.18,63.27,63.09,63.25,8345.0,63.18,63.27,63.09,63.25,8345.0
2019-06-10 14:30:00,63.23,63.32,63.21,63.29,5591.0,63.23,63.32,63.21,63.29,5591.0
2019-06-10 14:40:00,63.33,63.42,63.26,63.41,4597.0,63.33,63.42,63.26,63.41,4597.0
2019-06-10 14:50:00,63.41,63.43,63.34,63.41,10638.0,63.41,63.43,63.34,63.41,10638.0
2019-06-10 15:00:00,63.39,63.39,63.27,63.33,5750.0,63.39,63.39,63.27,63.33,5750.0
2019-06-10 15:10:00,63.32,63.37,63.25,63.3,16918.0,63.32,63.37,63.25,63.3,16918.0
2019-06-10 15:20:00,63.31,63.32,63.21,63.27,20706.0,63.31,63.32,63.21,63.27,20706.0
2019-06-10 15:30:00,63.25,63.36,63.21,63.26,13401.0,63.25,63.36,63.21,63.26,13401.0
2019-06-10 15:40:00,63.26,63.29,63.06,63.17,21461.0,63.26,63.29,63.06,63.17,21461.0
2019-06-10 15:50:00,63.16,63.21,63.07,63.16,45055.0,63.16,63.21,63.07,63.16,45055.0
2019-06-11 09:30:00,64.0,64.7,63.92,64.62,59864.0,64.0,64.7,63.92,64.62,59864.0
2019-06-11 09:40:00,64.63,65.27,64.48,65.13,91623.0,64.63,65.27,64.48,65.13,91623.0
2019-06-11 09:50:00,65.17,65.28,64.54,64.66,50882.0,65.17,65.28,64.54,64.66,50882.0
2019-06-11 10:00:00,64.66,64.75,64.35,64.38,39580.0,64.66,64.75,64.35,64.38,39580.0
2019-06-11 10:10:00,64.39,64.47,64.33,64.42,20529.0,64.39,64.47,64.33,64.42,20529.0
2019-06-11 10:20:00,64.44,64.54,64.39,64.49,24864.0,64.44,64.54,64.39,64.49,24864.0
2019-06-11 10:30:00,64.5,64.6,64.39,64.5,27314.0,64.5,64.6,64.39,64.5,27314.0
2019-06-11 10:40:00,64.49,64.5,64.26,64.27,25798.0,64.49,64.5,64.26,64.27,25798.0
2019-06-11 10:50:00,64.27,64.47,64.26,64.39,19928.0,64.27,64.47,64.26,64.39,19928.0
2019-06-11 11:00:00,64.4,64.49,64.28,64.48,18308.0,64.4,64.49,64.28,64.48,18308.0
2019-06-11 11:10:00,64.48,64.63,64.46,64.51,17113.0,64.48,64.63,64.46,64.51,17113.0
2019-06-11 11:20:00,64.5,64.56,64.42,64.45,10073.0,64.5,64.56,64.42,64.45,10073.0
2019-06-11 11:30:00,64.45,64.48,64.35,64.39,14422.0,64.45,64.48,64.35,64.39,14422.0
2019-06-11 11:40:00,64.39,64.56,64.39,64.42,12051.0,64.39,64.56,64.39,64.42,12051.0
2019-06-11 11:50:00,64.44,64.56,64.4,64.47,15763.0,64.44,64.56,64.4,64.47,15763.0
2019-06-11 12:00:00,64.46,64.46,63.87,63.91,23340.0,64.46,64.46,63.87,63.91,23340.0
2019-06-11 12:10:00,63.91,63.97,63.82,63.95,14557.0,63.91,63.97,63.82,63.95,14557.0
2019-06-11 12:20:00,63.95,63.98,63.82,63.84,11116.0,63.95,63.98,63.82,63.84,11116.0
2019-06-11 12:30:00,63.84,63.99,63.83,63.91,16162.0,63.84,63.99,63.83,63.91,16162.0
2019-06-11 12:40:00,63.91,63.97,63.87,63.87,8673.0,63.91,63.97,63.87,63.87,8673.0
2019-06-11 12:50:00,63.87,63.88,63.76,63.79,11764.0,63.87,63.88,63.76,63.79,11764.0
2019-06-11 13:00:00,63.8,63.81,63.66,63.69,16129.0,63.8,63.81,63.66,63.69,16129.0
2019-06-11 13:10:00,63.72,63.86,63.67,63.78,9112.0,63.72,63.86,63.67,63.78,9112.0
2019-06-11 13:20:00,63.78,63.87,63.75,63.86,9578.0,63.78,63.87,63.75,63.86,9578.0
2019-06-11 13:30:00,63.86,63.86,63.75,63.77,12655.0,63.86,63.86,63.75,63.77,12655.0
2019-06-11 13:40:00,63.76,63.82,63.74,63.82,11557.0,63.76,63.82,63.74,63.82,11557.0
2019-06-11 13:50:00,63.84,64.0,63.84,64.0,6389.0,63.84,64.0,63.84,64.0,6389.0
2019-06-11 14:00:00,64.02,64.19,64.02,64.18,13415.0,64.02,64.19,64.02,64.18,13415.0
2019-06-11 14:10:00,64.18,64.22,64.14,64.14,11996.0,64.18,64.22,64.14,64.14,11996.0
2019-06-11 14:20:00,64.13,64.15,64.03,64.09,10764.0,64.13,64.15,64.03,64.09,10764.0
2019-06-11 14:30:00,64.08,64.14,64.01,64.04,10382.0,64.08,64.14,64.01,64.04,10382.0
2019-06-11 14:40:00,64.05,64.1,64.03,64.08,9637.0,64.05,64.1,64.03,64.08,9637.0
2019-06-11 14:50:00,64.08,64.16,64.08,64.13,11515.0,64.08,64.16,64.08,64.13,11515.0
2019-06-11 15:00:00,64.12,64.15,64.03,64.15,11183.0,64.12,64.15,64.03,64.15,11183.0
2019-06-11 15:10:00,64.15,64.32,64.14,64.26,12672.0,64.15,64.32,64.14,64.26,12672.0
2019-06-11 15:20:00,64.27,64.3,64.14,64.17,13975.0,64.27,64.3,64.14,64.17,13975.0
2019-06-11 15:30:00,64.18,64.31,64.17,64.23,32885.0,64.18,64.31,64.17,64.23,32885.0
2019-06-11 15:40:00,64.23,64.27,64.19,64.26,24697.0,64.23,64.27,64.19,64.26,24697.0
2019-06-11 15:50:00,64.27,64.42,64.2,64.24,68417.0,64.27,64.42,64.2,64.24,68417.0
2019-06-12 09:30:00,64.26,64.26,62.9,63.21,54240.0,64.26,64.26,62.9,63.21,54240.0
2019-06-12 09:40:00,63.11,63.14,62.53,62.74,36275.0,63.11,63.14,62.53,62.74,36275.0
2019-06-12 09:50:00,62.67,62.79,62.52,62.71,41083.0,62.67,62.79,62.52,62.71,41083.0
2019-06-12 10:00:00,62.7,62.79,62.56,62.62,13102.0,62.7,62.79,62.56,62.62,13102.0
2019-06-12 10:10:00,62.64,62.78,62.58,62.69,27143.0,62.64,62.78,62.58,62.69,27143.0
2019-06-12 10:20:00,62.68,63.11,62.68,62.99,17970.0,62.68,63.11,62.68,62.99,17970.0
2019-06-12 10:30:00,63.03,63.05,62.91,63.01,14517.0,63.03,63.05,62.91,63.01,14517.0
2019-06-12 10:40:00,63.0,63.4,63.0,63.11,19310.0,63.0,63.4,63.0,63.11,19310.0
2019-06-12 10:50:00,63.12,63.16,62.8,62.85,18088.0,63.12,63.16,62.8,62.85,18088.0
2019-06-12 11:00:00,62.85,62.92,62.74,62.84,8067.0,62.85,62.92,62.74,62.84,8067.0
2019-06-12 11:10:00,62.86,62.94,62.7,62.77,11123.0,62.86,62.94,62.7,62.77,11123.0
2019-06-12 11:20:00,62.77,62.77,62.6,62.62,10591.0,62.77,62.77,62.6,62.62,10591.0
2019-06-12 11:30:00,62.65,62.71,62.61,62.62,9152.0,62.65,62.71,62.61,62.62,9152.0
2019-06-12 11:40:00,62.63,62.63,62.45,62.47,19207.0,62.63,62.63,62.45,62.47,19207.0
2019-06-12 11:50:00,62.46,62.6,62.43,62.51,15813.0,62.46,62.6,62.43,62.51,15813.0
2019-06-12 12:00:00,62.52,62.8,62.48,62.48,85325.0,62.52,62.8,62.48,62.48,85325.0
2019-06-12 12:10:00,62.48,62.48,61.88,62.4,118737.0,62.48,62.48,61.88,62.4,118737.0
2019-06-12 12:20:00,62.36,62.47,62.29,62.4,13344.0,62.36,62.47,62.29,62.4,13344.0
2019-06-12 12:30:00,62.39,62.39,62.18,62.22,14125.0,62.39,62.39,62.18,62.22,14125.0
2019-06-12 12:40:00,62.17,62.24,62.08,62.15,30081.0,62.17,62.24,62.08,62.15,30081.0
2019-06-12 12:50:00,62.15,62.2,62.06,62.06,22717.0,62.15,62.2,62.06,62.06,22717.0
2019-06-12 13:00:00,62.06,62.12,61.96,62.02,19233.0,62.06,62.12,61.96,62.02,19233.0
2019-06-12 13:10:00,62.0,62.0,61.66,61.77,43207.0,62.0,62.0,61.66,61.77,43207.0
2019-06-12 13:20:00,61.75,61.77,61.61,61.69,46084.0,61.75,61.77,61.61,61.69,46084.0
2019-06-12 13:30:00,61.7,61.7,61.44,61.53,33130.0,61.7,61.7,61.44,61.53,33130.0
2019-06-12 13:40:00,61.53,61.57,61.44,61.53,15834.0,61.53,61.57,61.44,61.53,15834.0
2019-06-12 13:50:00,61.55,61.55,61.42,61.42,20623.0,61.55,61.55,61.42,61.42,20623.0
2019-06-12 14:00:00,61.41,61.65,61.4,61.52,43370.0,61.41,61.65,61.4,61.52,43370.0
2019-06-12 14:10:00,61.51,61.53,61.21,61.22,39077.0,61.51,61.53,61.21,61.22,39077.0
2019-06-12 14:20:00,61.24,61.27,61.1,61.21,36195.0,61.24,61.27,61.1,61.21,36195.0
2019-06-12 14:30:00,61.28,61.49,61.14,61.48,46492.0,61.28,61.49,61.14,61.48,46492.0
2019-06-12 14:40:00,61.46,61.53,61.31,61.48,18117.0,61.46,61.53,61.31,61.48,18117.0
2019-06-12 14:50:00,61.5,61.53,61.21,61.23,27086.0,61.5,61.53,61.21,61.23,27086.0
2019-06-12 15:00:00,61.26,61.28,60.97,60.99,59132.0,61.26,61.28,60.97,60.99,59132.0
2019-06-12 15:10:00,60.98,60.99,60.65,60.8,69465.0,60.98,60.99,60.65,60.8,69465.0
2019-06-12 15:20:00,60.8,60.91,60.53,60.67,37371.0,60.8,60.91,60.53,60.67,37371.0
2019-06-12 15:30:00,60.66,60.66,59.94,60.0,105657.0,60.66,60.66,59.94,60.0,105657.0
2019-06-12 15:40:00,60.03,60.16,59.84,59.9,91661.0,60.03,60.16,59.84,59.9,91661.0
2019-06-12 15:50:00,59.91,60.05,59.71,59.88,309806.0,59.91,60.05,59.71,59.88,309806.0
2019-06-13 09:30:00,60.97,62.29,60.75,62.22,122100.0,60.97,62.29,60.75,62.22,122100.0
2019-06-13 09:40:00,62.11,62.22,61.56,61.93,38554.0,62.11,62.22,61.56,61.93,38554.0
2019-06-13 09:50:00,61.97,62.02,61.62,61.87,52007.0,61.97,62.02,61.62,61.87,52007.0
2019-06-13 10:00:00,61.82,61.87,61.25,61.32,31955.0,61.82,61.87,61.25,61.32,31955.0
2019-06-13 10:10:00,61.35,61.35,61.1,61.22,35127.0,61.35,61.35,61.1,61.22,35127.0
2019-06-13 10:20:00,61.23,61.39,61.12,61.25,52412.0,61.23,61.39,61.12,61.25,52412.0
2019-06-13 10:30:00,61.25,61.57,61.23,61.45,25070.0,61.25,61.57,61.23,61.45,25070.0
2019-06-13 10:40:00,61.45,61.83,61.44,61.7,27611.0,61.45,61.83,61.44,61.7,27611.0
2019-06-13 10:50:00,61.69,61.73,61.42,61.5,24062.0,61.69,61.73,61.42,61.5,24062.0
2019-06-13 11:00:00,61.49,61.88,61.46,61.84,29826.0,61.49,61.88,61.46,61.84,29826.0
2019-06-13 11:10:00,61.8,61.97,61.75,61.93,21620.0,61.8,61.97,61.75,61.93,21620.0
2019-06-13 11:20:00,61.95,61.97,61.8,61.8,15769.0,61.95,61.97,61.8,61.8,15769.0
2019-06-13 11:30:00,61.82,61.9,61.57,61.72,53731.0,61.82,61.9,61.57,61.72,53731.0
2019-06-13 11:40:00,61.76,61.94,61.74,61.74,20465.0,61.76,61.94,61.74,61.74,20465.0
2019-06-13 11:50:00,61.73,61.81,61.69,61.76,8103.0,61.73,61.81,61.69,61.76,8103.0
2019-06-13 12:00:00,61.81,61.96,61.69,61.88,11632.0,61.81,61.96,61.69,61.88,11632.0
2019-06-13 12:10:00,61.84,61.87,61.8,61.84,7158.0,61.84,61.87,61.8,61.84,7158.0
2019-06-13 12:20:00,61.85,61.87,61.79,61.83,11507.0,61.85,61.87,61.79,61.83,11507.0
2019-06-13 12:30:00,61.82,61.82,61.75,61.81,9660.0,61.82,61.82,61.75,61.81,9660.0
2019-06-13 12:40:00,61.8,61.94,61.78,61.87,13787.0,61.8,61.94,61.78,61.87,13787.0
2019-06-13 12:50:00,61.86,61.97,61.84,61.97,12552.0,61.86,61.97,61.84,61.97,12552.0
2019-06-13 13:00:00,61.95,61.95,61.87,61.9,47001.0,61.95,61.95,61.87,61.9,47001.0
2019-06-13 13:10:00,61.88,62.15,61.88,62.13,26675.0,61.88,62.15,61.88,62.13,26675.0
2019-06-13 13:20:00,62.14,62.28,62.14,62.2,26158.0,62.14,62.28,62.14,62.2,26158.0
2019-06-13 13:30:00,62.2,62.31,62.2,62.28,14260.0,62.2,62.31,62.2,62.28,14260.0
2019-06-13 13:40:00,62.29,62.5,62.28,62.48,19702.0,62.29,62.5,62.28,62.48,19702.0
2019-06-13 13:50:00,62.49,62.56,62.17,62.17,26668.0,62.49,62.56,62.17,62.17,26668.0
2019-06-13 14:00:00,62.2,62.38,62.2,62.32,14097.0,62.2,62.38,62.2,62.32,14097.0
2019-06-13 14:10:00,62.3,62.44,62.3,62.36,16092.0,62.3,62.44,62.3,62.36,16092.0
2019-06-13 14:20:00,62.35,62.42,62.3,62.39,17625.0,62.35,62.42,62.3,62.39,17625.0
2019-06-13 14:30:00,62.4,62.46,62.2,62.22,21646.0,62.4,62.46,62.2,62.22,21646.0
2019-06-13 14:40:00,62.22,62.25,62.11,62.21,15611.0,62.22,62.25,62.11,62.21,15611.0
2019-06-13 14:50:00,62.2,62.2,62.0,62.02,15148.0,62.2,62.2,62.0,62.02,15148.0
2019-06-13 15:00:00,62.0,62.03,61.78,61.89,26089.0,62.0,62.03,61.78,61.89,26089.0
2019-06-13 15:10:00,61.89,62.05,61.89,62.05,16132.0,61.89,62.05,61.89,62.05,16132.0
2019-06-13 15:20:00,62.06,62.21,62.03,62.2,23287.0,62.06,62.21,62.03,62.2,23287.0
2019-06-13 15:30:00,62.2,62.2,61.93,61.99,36517.0,62.2,62.2,61.93,61.99,36517.0
2019-06-13 15:40:00,61.98,62.02,61.88,61.9,35615.0,61.98,62.02,61.88,61.9,35615.0
2019-06-13 15:50:00,61.91,62.19,61.89,62.13,103726.0,61.91,62.19,61.89,62.13,103726.0
2019-06-14 09:30:00,61.64,61.69,61.0,61.4,32230.0,61.64,61.69,61.0,61.4,32230.0
2019-06-14 09:40:00,61.41,61.79,61.17,61.73,6971.0,61.41,61.79,61.17,61.73,6971.0
2019-06-14 09:50:00,61.69,61.95,61.65,61.7,22622.0,61.69,61.95,61.65,61.7,22622.0
2019-06-14 10:00:00,61.64,61.71,61.46,61.68,27228.0,61.64,61.71,61.46,61.68,27228.0
2019-06-14 10:10:00,61.64,61.92,61.64,61.66,12981.0,61.64,61.92,61.64,61.66,12981.0
2019-06-14 10:20:00,61.66,61.66,61.34,61.37,15343.0,61.66,61.66,61.34,61.37,15343.0
2019-06-14 10:30:00,61.38,61.49,61.33,61.4,8933.0,61.38,61.49,61.33,61.4,8933.0
2019-06-14 10:40:00,61.39,61.8,61.39,61.75,10364.0,61.39,61.8,61.39,61.75,10364.0
2019-06-14 10:50:00,61.81,61.89,61.69,61.78,20630.0,61.81,61.89,61.69,61.78,20630.0
2019-06-14 11:00:00,61.81,61.95,61.81,61.82,5240.0,61.81,61.95,61.81,61.82,5240.0
2019-06-14 11:10:00,61.86,61.86,61.66,61.78,10809.0,61.86,61.86,61.66,61.78,10809.0
2019-06-14 11:20:00,61.78,61.78,61.6,61.65,8221.0,61.78,61.78,61.6,61.65,8221.0
2019-06-14 11:30:00,61.68,61.79,61.63,61.67,3800.0,61.68,61.79,61.63,61.67,3800.0
2019-06-14 11:40:00,61.7,61.74,61.55,61.62,6560.0,61.7,61.74,61.55,61.62,6560.0
2019-06-14 11:50:00,61.6,61.74,61.56,61.68,12457.0,61.6,61.74,61.56,61.68,12457.0
2019-06-14 12:00:00,61.66,61.68,61.55,61.58,24147.0,61.66,61.68,61.55,61.58,24147.0
2019-06-14 12:10:00,61.58,61.62,61.34,61.44,20539.0,61.58,61.62,61.34,61.44,20539.0
2019-06-14 12:20:00,61.42,61.44,61.34,61.38,9935.0,61.42,61.44,61.34,61.38,9935.0
2019-06-14 12:30:00,61.43,61.43,61.31,61.35,6150.0,61.43,61.43,61.31,61.35,6150.0
2019-06-14 12:40:00,61.32,61.37,61.3,61.31,12244.0,61.32,61.37,61.3,61.31,12244.0
2019-06-14 12:50:00,61.34,61.36,61.29,61.31,5404.0,61.34,61.36,61.29,61.31,5404.0
2019-06-14 13:00:00,61.31,61.39,61.29,61.3,6898.0,61.31,61.39,61.29,61.3,6898.0
2019-06-14 13:10:00,61.29,61.38,61.26,61.27,5608.0,61.29,61.38,61.26,61.27,5608.0
2019-06-14 13:20:00,61.26,61.39,61.25,61.37,6875.0,61.26,61.39,61.25,61.37,6875.0
2019-06-14 13:30:00,61.38,61.44,61.36,61.39,7414.0,61.38,61.44,61.36,61.39,7414.0
2019-06-14 13:40:00,61.38,61.39,61.26,61.26,5600.0,61.38,61.39,61.26,61.26,5600.0
2019-06-14 13:50:00,61.26,61.37,61.24,61.24,5700.0,61.26,61.37,61.24,61.24,5700.0
2019-06-14 14:00:00,61.25,61.33,61.24,61.29,6725.0,61.25,61.33,61.24,61.29,6725.0
2019-06-14 14:10:00,61.3,61.46,61.28,61.39,14259.0,61.3,61.46,61.28,61.39,14259.0
2019-06-14 14:20:00,61.39,61.39,61.17,61.21,10782.0,61.39,61.39,61.17,61.21,10782.0
2019-06-14 14:30:00,61.21,61.28,61.17,61.21,7024.0,61.21,61.28,61.17,61.21,7024.0
2019-06-14 14:40:00,61.23,61.3,61.23,61.25,6827.0,61.23,61.3,61.23,61.25,6827.0
2019-06-14 14:50:00,61.23,61.25,61.17,61.21,9773.0,61.23,61.25,61.17,61.21,9773.0
2019-06-14 15:00:00,61.23,61.35,61.22,61.34,12735.0,61.23,61.35,61.22,61.34,12735.0
2019-06-14 15:10:00,61.33,61.5,61.3,61.47,9475.0,61.33,61.5,61.3,61.47,9475.0
2019-06-14 15:20:00,61.47,61.51,61.41,61.51,7211.0,61.47,61.51,61.41,61.51,7211.0
2019-06-14 15:30:00,61.49,61.5,61.41,61.41,16728.0,61.49,61.5,61.41,61.41,16728.0
2019-06-14 15:40:00,61.42,61.42,61.27,61.27,33538.0,61.42,61.42,61.27,61.27,33538.0
2019-06-14 15:50:00,61.28,61.39,61.23,61.25,61086.0,61.28,61.39,61.23,61.25,61086.0
2019-06-17 09:30:00,61.19,61.49,59.59,60.82,51797.0,61.19,61.49,59.59,60.82,51797.0
2019-06-17 09:40:00,60.84,61.23,60.49,61.12,17913.0,60.84,61.23,60.49,61.12,17913.0
2019-06-17 09:50:00,60.83,61.03,60.63,60.84,30352.0,60.83,61.03,60.63,60.84,30352.0
2019-06-17 10:00:00,60.88,61.0,60.8,60.82,9386.0,60.88,61.0,60.8,60.82,9386.0
2019-06-17 10:10:00,60.87,60.87,60.6,60.63,17670.0,60.87,60.87,60.6,60.63,17670.0
2019-06-17 10:20:00,60.6,60.87,60.6,60.72,37407.0,60.6,60.87,60.6,60.72,37407.0
2019-06-17 10:30:00,60.76,60.89,60.7,60.87,19419.0,60.76,60.89,60.7,60.87,19419.0
2019-06-17 10:40:00,60.87,61.22,60.86,61.2,15841.0,60.87,61.22,60.86,61.2,15841.0
2019-06-17 10:50:00,61.2,61.27,61.14,61.26,19482.0,61.2,61.27,61.14,61.26,19482.0
2019-06-17 11:00:00,61.24,61.25,61.03,61.1,9770.0,61.24,61.25,61.03,61.1,9770.0
2019-06-17 11:10:00,61.09,61.16,60.92,61.07,15889.0,61.09,61.16,60.92,61.07,15889.0
2019-06-17 11:20:00,61.06,61.1,60.88,61.1,9285.0,61.06,61.1,60.88,61.1,9285.0
2019-06-17 11:30:00,61.11,61.21,61.07,61.08,8283.0,61.11,61.21,61.07,61.08,8283.0
2019-06-17 11:40:00,61.06,61.08,61.02,61.05,7033.0,61.06,61.08,61.02,61.05,7033.0
2019-06-17 11:50:00,61.07,61.21,61.04,61.21,8143.0,61.07,61.21,61.04,61.21,8143.0
2019-06-17 12:00:00,61.23,61.35,61.13,61.3,16965.0,61.23,61.35,61.13,61.3,16965.0
2019-06-17 12:10:00,61.3,61.45,61.28,61.28,11506.0,61.3,61.45,61.28,61.28,11506.0
2019-06-17 12:20:00,61.27,61.32,61.24,61.26,3264.0,61.27,61.32,61.24,61.26,3264.0
2019-06-17 12:30:00,61.25,61.38,61.23,61.38,4807.0,61.25,61.38,61.23,61.38,4807.0
2019-06-17 12:40:00,61.38,61.42,61.32,61.42,8593.0,61.38,61.42,61.32,61.42,8593.0
2019-06-17 12:50:00,61.42,61.44,61.33,61.36,7419.0,61.42,61.44,61.33,61.36,7419.0
2019-06-17 13:00:00,61.35,61.45,61.34,61.36,4847.0,61.35,61.45,61.34,61.36,4847.0
2019-06-17 13:10:00,61.4,61.42,61.35,61.39,5224.0,61.4,61.42,61.35,61.39,5224.0
2019-06-17 13:20:00,61.4,61.42,61.25,61.29,3952.0,61.4,61.42,61.25,61.29,3952.0
2019-06-17 13:30:00,61.27,61.33,61.24,61.26,3400.0,61.27,61.33,61.24,61.26,3400.0
2019-06-17 13:40:00,61.22,61.26,61.18,61.18,2300.0,61.22,61.26,61.18,61.18,2300.0
2019-06-17 13:50:00,61.2,61.31,61.19,61.24,4481.0,61.2,61.31,61.19,61.24,4481.0
2019-06-17 14:00:00,61.31,61.48,61.28,61.48,4937.0,61.31,61.48,61.28,61.48,4937.0
2019-06-17 14:10:00,61.49,61.53,61.45,61.49,8288.0,61.49,61.53,61.45,61.49,8288.0
2019-06-17 14:20:00,61.52,61.55,61.47,61.49,11092.0,61.52,61.55,61.47,61.49,11092.0
2019-06-17 14:30:00,61.46,61.54,61.45,61.54,16812.0,61.46,61.54,61.45,61.54,16812.0
2019-06-17 14:40:00,61.54,61.66,61.54,61.61,13847.0,61.54,61.66,61.54,61.61,13847.0
2019-06-17 14:50:00,61.6,61.6,61.43,61.44,8749.0,61.6,61.6,61.43,61.44,8749.0
2019-06-17 15:00:00,61.43,61.43,61.22,61.26,25567.0,61.43,61.43,61.22,61.26,25567.0
2019-06-17 15:10:00,61.25,61.26,61.18,61.18,14128.0,61.25,61.26,61.18,61.18,14128.0
2019-06-17 15:20:00,61.18,61.27,61.18,61.23,10577.0,61.18,61.27,61.18,61.23,10577.0
2019-06-17 15:30:00,61.2,61.2,61.12,61.14,12788.0,61.2,61.2,61.12,61.14,12788.0
2019-06-17 15:40:00,61.16,61.26,61.15,61.17,30223.0,61.16,61.26,61.15,61.17,30223.0
2019-06-17 15:50:00,61.16,61.17,60.91,60.95,66321.0,61.16,61.17,60.91,60.95,66321.0
2019-06-18 09:30:00,61.55,62.35,61.55,61.81,54226.0,61.55,62.35,61.55,61.81,54226.0
2019-06-18 09:40:00,61.96,62.75,61.93,62.61,30969.0,61.96,62.75,61.93,62.61,30969.0
2019-06-18 09:50:00,62.75,62.87,62.64,62.79,21118.0,62.75,62.87,62.64,62.79,21118.0
2019-06-18 10:00:00,62.76,63.09,62.7,62.98,42581.0,62.76,63.09,62.7,62.98,42581.0
2019-06-18 10:10:00,63.03,63.09,62.59,62.68,13541.0,63.03,63.09,62.59,62.68,13541.0
2019-06-18 10:20:00,62.72,62.79,62.23,62.32,32642.0,62.72,62.79,62.23,62.32,32642.0
2019-06-18 10:30:00,62.3,62.8,62.3,62.75,53835.0,62.3,62.8,62.3,62.75,53835.0
2019-06-18 10:40:00,62.75,62.85,62.61,62.85,12501.0,62.75,62.85,62.61,62.85,12501.0
2019-06-18 10:50:00,62.86,63.15,62.73,63.05,19877.0,62.86,63.15,62.73,63.05,19877.0
2019-06-18 11:00:00,63.02,63.18,63.0,63.12,18821.0,63.02,63.18,63.0,63.12,18821.0
2019-06-18 11:10:00,63.12,63.13,62.95,63.12,9516.0,63.12,63.13,62.95,63.12,9516.0
2019-06-18 11:20:00,63.14,63.24,62.98,63.18,11282.0,63.14,63.24,62.98,63.18,11282.0
2019-06-18 11:30:00,63.15,63.21,63.07,63.18,9625.0,63.15,63.21,63.07,63.18,9625.0
2019-06-18 11:40:00,63.16,63.24,62.9,62.94,10068.0,63.16,63.24,62.9,62.94,10068.0
2019-06-18 11:50:00,62.88,63.12,62.86,63.12,7573.0,62.88,63.12,62.86,63.12,7573.0
2019-06-18 12:00:00,63.09,63.2,63.03,63.2,12601.0,63.09,63.2,63.03,63.2,12601.0
2019-06-18 12:10:00,63.24,63.28,63.08,63.14,10255.0,63.24,63.28,63.08,63.14,10255.0
2019-06-18 12:20:00,63.17,63.27,63.13,63.22,9545.0,63.17,63.27,63.13,63.22,9545.0
2019-06-18 12:30:00,63.22,63.38,63.22,63.31,25748.0,63.22,63.38,63.22,63.31,25748.0
2019-06-18 12:40:00,63.3,63.34,63.15,63.21,5790.0,63.3,63.34,63.15,63.21,5790.0
2019-06-18 12:50:00,63.21,63.27,62.86,62.9,7612.0,63.21,63.27,62.86,62.9,7612.0
2019-06-18 13:00:00,62.88,62.92,62.73,62.88,12039.0,62.88,62.92,62.73,62.88,12039.0
2019-06-18 13:10:00,62.88,63.06,62.86,63.02,5838.0,62.88,63.06,62.86,63.02,5838.0
2019-06-18 13:20:00,63.04,63.1,63.0,63.0,4735.0,63.04,63.1,63.0,63.0,4735.0
2019-06-18 13:30:00,63.0,63.03,62.85,62.99,13085.0,63.0,63.03,62.85,62.99,13085.0
2019-06-18 13:40:00,63.1,63.11,63.0,63.03,3388.0,63.1,63.11,63.0,63.03,3388.0
2019-06-18 13:50:00,63.05,63.36,63.05,63.32,9808.0,63.05,63.36,63.05,63.32,9808.0
2019-06-18 14:00:00,63.35,63.51,63.08,63.33,101097.0,63.35,63.51,63.08,63.33,101097.0
2019-06-18 14:10:00,63.38,63.38,63.25,63.34,4881.0,63.38,63.38,63.25,63.34,4881.0
2019-06-18 14:20:00,63.33,63.6,63.27,63.54,17945.0,63.33,63.6,63.27,63.54,17945.0
2019-06-18 14:30:00,63.53,63.64,63.37,63.41,27919.0,63.53,63.64,63.37,63.41,27919.0
2019-06-18 14:40:00,63.46,63.48,63.19,63.2,13202.0,63.46,63.48,63.19,63.2,13202.0
2019-06-18 14:50:00,63.23,63.31,63.14,63.22,13608.0,63.23,63.31,63.14,63.22,13608.0
2019-06-18 15:00:00,63.22,63.25,63.16,63.17,10983.0,63.22,63.25,63.16,63.17,10983.0
2019-06-18 15:10:00,63.18,63.21,62.95,62.98,22934.0,63.18,63.21,62.95,62.98,22934.0
2019-06-18 15:20:00,62.95,62.98,62.87,62.92,25513.0,62.95,62.98,62.87,62.92,25513.0
2019-06-18 15:30:00,62.91,62.92,62.62,62.65,22455.0,62.91,62.92,62.62,62.65,22455.0
2019-06-18 15:40:00,62.65,62.78,62.63,62.67,28211.0,62.65,62.78,62.63,62.67,28211.0
2019-06-18 15:50:00,62.69,62.97,62.58,62.86,116757.0,62.69,62.97,62.58,62.86,116757.0
2019-06-19 09:30:00,62.98,63.32,62.66,62.69,20611.0,62.98,63.32,62.66,62.69,20611.0
2019-06-19 09:40:00,62.66,62.66,62.19,62.63,11994.0,62.66,62.66,62.19,62.63,11994.0
2019-06-19 09:50:00,62.64,62.64,62.27,62.61,14180.0,62.64,62.64,62.27,62.61,14180.0
2019-06-19 10:00:00,62.7,62.96,62.7,62.87,5327.0,62.7,62.96,62.7,62.87,5327.0
2019-06-19 10:10:00,62.85,63.11,62.85,63.05,23384.0,62.85,63.11,62.85,63.05,23384.0
2019-06-19 10:20:00,62.99,62.99,62.6,62.6,7997.0,62.99,62.99,62.6,62.6,7997.0
2019-06-19 10:30:00,62.69,62.87,62.64,62.84,7550.0,62.69,62.87,62.64,62.84,7550.0
2019-06-19 10:40:00,62.74,62.9,62.63,62.66,7768.0,62.74,62.9,62.63,62.66,7768.0
2019-06-19 10:50:00,62.66,62.7,62.52,62.56,5239.0,62.66,62.7,62.52,62.56,5239.0
2019-06-19 11:00:00,62.59,62.89,62.58,62.8,8704.0,62.59,62.89,62.58,62.8,8704.0
2019-06-19 11:10:00,62.81,62.92,62.77,62.82,3775.0,62.81,62.92,62.77,62.82,3775.0
2019-06-19 11:20:00,62.77,63.01,62.77,62.92,13101.0,62.77,63.01,62.77,62.92,13101.0
2019-06-19 11:30:00,62.92,62.99,62.77,62.78,5443.0,62.92,62.99,62.77,62.78,5443.0
2019-06-19 11:40:00,62.79,62.89,62.78,62.86,3613.0,62.79,62.89,62.78,62.86,3613.0
2019-06-19 11:50:00,62.82,62.88,62.76,62.81,5611.0,62.82,62.88,62.76,62.81,5611.0
2019-06-19 12:00:00,62.78,62.87,62.74,62.85,5854.0,62.78,62.87,62.74,62.85,5854.0
2019-06-19 12:10:00,62.87,62.88,62.81,62.81,2784.0,62.87,62.88,62.81,62.81,2784.0
2019-06-19 12:20:00,62.83,62.86,62.78,62.78,3778.0,62.83,62.86,62.78,62.78,3778.0
2019-06-19 12:30:00,62.75,62.8,62.68,62.69,4072.0,62.75,62.8,62.68,62.69,4072.0
2019-06-19 12:40:00,62.7,62.81,62.68,62.76,3903.0,62.7,62.81,62.68,62.76,3903.0
2019-06-19 12:50:00,62.81,62.81,62.69,62.79,5789.0,62.81,62.81,62.69,62.79,5789.0
2019-06-19 13:00:00,62.78,62.89,62.78,62.89,7504.0,62.78,62.89,62.78,62.89,7504.0
2019-06-19 13:10:00,62.89,62.9,62.75,62.78,7086.0,62.89,62.9,62.75,62.78,7086.0
2019-06-19 13:20:00,62.79,62.81,62.75,62.8,7704.0,62.79,62.81,62.75,62.8,7704.0
2019-06-19 13:30:00,62.83,62.84,62.76,62.77,6913.0,62.83,62.84,62.76,62.77,6913.0
2019-06-19 13:40:00,62.77,62.81,62.67,62.68,13241.0,62.77,62.81,62.67,62.68,13241.0
2019-06-19 13:50:00,62.72,62.85,62.72,62.8,9400.0,62.72,62.85,62.72,62.8,9400.0
2019-06-19 14:00:00,62.82,63.3,62.69,62.91,26794.0,62.82,63.3,62.69,62.91,26794.0
2019-06-19 14:10:00,62.92,62.94,62.83,62.83,6280.0,62.92,62.94,62.83,62.83,6280.0
2019-06-19 14:20:00,62.83,62.83,62.54,62.58,4952.0,62.83,62.83,62.54,62.58,4952.0
2019-06-19 14:30:00,62.57,62.89,62.57,62.74,7488.0,62.57,62.89,62.57,62.74,7488.0
2019-06-19 14:40:00,62.64,62.85,62.59,62.6,8297.0,62.64,62.85,62.59,62.6,8297.0
2019-06-19 14:50:00,62.61,62.77,62.61,62.7,7327.0,62.61,62.77,62.61,62.7,7327.0
2019-06-19 15:00:00,62.74,62.85,62.7,62.75,17020.0,62.74,62.85,62.7,62.75,17020.0
2019-06-19 15:10:00,62.77,62.95,62.75,62.95,17065.0,62.77,62.95,62.75,62.95,17065.0
2019-06-19 15:20:00,62.93,63.0,62.84,62.9,19847.0,62.93,63.0,62.84,62.9,19847.0
2019-06-19 15:30:00,62.9,62.96,62.74,62.75,11577.0,62.9,62.96,62.74,62.75,11577.0
2019-06-19 15:40:00,62.75,62.95,62.74,62.78,15802.0,62.75,62.95,62.74,62.78,15802.0
2019-06-19 15:50:00,62.8,62.9,62.75,62.79,53498.0,62.8,62.9,62.75,62.79,53498.0
2019-06-20 09:30:00,63.65,64.0,63.58,63.8,28360.0,63.65,64.0,63.58,63.8,28360.0
2019-06-20 09:40:00,63.81,64.02,63.51,63.96,17919.0,63.81,64.02,63.51,63.96,17919.0
2019-06-20 09:50:00,63.98,63.99,63.59,63.6,10125.0,63.98,63.99,63.59,63.6,10125.0
2019-06-20 10:00:00,63.56,63.74,63.55,63.61,12090.0,63.56,63.74,63.55,63.61,12090.0
2019-06-20 10:10:00,63.6,63.75,63.52,63.52,8823.0,63.6,63.75,63.52,63.52,8823.0
2019-06-20 10:20:00,63.5,63.73,63.35,63.42,12863.0,63.5,63.73,63.35,63.42,12863.0
2019-06-20 10:30:00,63.42,63.66,63.42,63.65,32571.0,63.42,63.66,63.42,63.65,32571.0
2019-06-20 10:40:00,63.59,63.81,63.57,63.63,11151.0,63.59,63.81,63.57,63.63,11151.0
2019-06-20 10:50:00,63.66,63.7,63.45,63.46,8044.0,63.66,63.7,63.45,63.46,8044.0
2019-06-20 11:00:00,63.46,63.72,63.46,63.65,15359.0,63.46,63.72,63.46,63.65,15359.0
2019-06-20 11:10:00,63.68,63.68,63.35,63.37,12972.0,63.68,63.68,63.35,63.37,12972.0
2019-06-20 11:20:00,63.4,63.47,63.39,63.41,6778.0,63.4,63.47,63.39,63.41,6778.0
2019-06-20 11:30:00,63.39,63.55,63.29,63.55,11086.0,63.39,63.55,63.29,63.55,11086.0
2019-06-20 11:40:00,63.55,63.59,63.47,63.47,7146.0,63.55,63.59,63.47,63.47,7146.0
2019-06-20 11:50:00,63.47,63.5,63.44,63.46,8273.0,63.47,63.5,63.44,63.46,8273.0
2019-06-20 12:00:00,63.49,63.49,63.21,63.23,5933.0,63.49,63.49,63.21,63.23,5933.0
2019-06-20 12:10:00,63.19,63.23,63.02,63.04,15843.0,63.19,63.23,63.02,63.04,15843.0
2019-06-20 12:20:00,63.02,63.33,63.0,63.28,8590.0,63.02,63.33,63.0,63.28,8590.0
2019-06-20 12:30:00,63.3,63.31,63.24,63.26,3435.0,63.3,63.31,63.24,63.26,3435.0
2019-06-20 12:40:00,63.25,63.28,63.21,63.27,6700.0,63.25,63.28,63.21,63.27,6700.0
2019-06-20 12:50:00,63.25,63.25,63.18,63.23,3125.0,63.25,63.25,63.18,63.23,3125.0
2019-06-20 13:00:00,63.25,63.31,63.22,63.29,4600.0,63.25,63.31,63.22,63.29,4600.0
2019-06-20 13:10:00,63.27,63.28,63.14,63.15,5494.0,63.27,63.28,63.14,63.15,5494.0
2019-06-20 13:20:00,63.15,63.16,63.08,63.09,5687.0,63.15,63.16,63.08,63.09,5687.0
2019-06-20 13:30:00,63.09,63.1,62.97,63.05,6650.0,63.09,63.1,62.97,63.05,6650.0
2019-06-20 13:40:00,63.04,63.04,62.97,63.03,4690.0,63.04,63.04,62.97,63.03,4690.0
2019-06-20 13:50:00,63.04,63.1,63.01,63.04,4312.0,63.04,63.1,63.01,63.04,4312.0
2019-06-20 14:00:00,63.05,63.2,63.04,63.17,7728.0,63.05,63.2,63.04,63.17,7728.0
2019-06-20 14:10:00,63.17,63.18,63.09,63.14,4800.0,63.17,63.18,63.09,63.14,4800.0
2019-06-20 14:20:00,63.15,63.37,63.15,63.35,11680.0,63.15,63.37,63.15,63.35,11680.0
2019-06-20 14:30:00,63.36,63.41,63.32,63.34,6291.0,63.36,63.41,63.32,63.34,6291.0
2019-06-20 14:40:00,63.33,63.34,63.26,63.28,5461.0,63.33,63.34,63.26,63.28,5461.0
2019-06-20 14:50:00,63.26,63.26,63.08,63.09,9969.0,63.26,63.26,63.08,63.09,9969.0
2019-06-20 15:00:00,63.09,63.1,62.98,63.07,7964.0,63.09,63.1,62.98,63.07,7964.0
2019-06-20 15:10:00,63.08,63.21,63.08,63.2,4862.0,63.08,63.21,63.08,63.2,4862.0
2019-06-20 15:20:00,63.2,63.21,63.17,63.19,8762.0,63.2,63.21,63.17,63.19,8762.0
2019-06-20 15:30:00,63.19,63.19,63.06,63.07,9232.0,63.19,63.19,63.06,63.07,9232.0
2019-06-20 15:40:00,63.07,63.26,63.05,63.15,20258.0,63.07,63.26,63.05,63.15,20258.0
2019-06-20 15:50:00,63.13,63.16,63.02,63.04,45168.0,63.13,63.16,63.02,63.04,45168.0
2019-06-21 09:30:00,62.87,62.9,62.35,62.4,65547.0,62.87,62.9,62.35,62.4,65547.0
2019-06-21 09:40:00,62.51,62.72,62.0,62.0,14955.0,62.51,62.72,62.0,62.0,14955.0
2019-06-21 09:50:00,62.0,62.51,62.0,62.49,6407.0,62.0,62.51,62.0,62.49,6407.0
2019-06-21 10:00:00,62.57,62.7,62.36,62.7,5443.0,62.57,62.7,62.36,62.7,5443.0
2019-06-21 10:10:00,62.71,62.73,62.55,62.58,7333.0,62.71,62.73,62.55,62.58,7333.0
2019-06-21 10:20:00,62.72,63.0,62.7,62.78,13198.0,62.72,63.0,62.7,62.78,13198.0
2019-06-21 10:30:00,62.78,62.8,62.64,62.68,7846.0,62.78,62.8,62.64,62.68,7846.0
2019-06-21 10:40:00,62.68,62.68,62.45,62.54,5136.0,62.68,62.68,62.45,62.54,5136.0
2019-06-21 10:50:00,62.55,62.73,62.52,62.71,8694.0,62.55,62.73,62.52,62.71,8694.0
2019-06-21 11:00:00,62.7,62.97,62.68,62.93,14816.0,62.7,62.97,62.68,62.93,14816.0
2019-06-21 11:10:00,62.91,62.91,62.52,62.59,7854.0,62.91,62.91,62.52,62.59,7854.0
2019-06-21 11:20:00,62.58,62.65,62.49,62.65,4505.0,62.58,62.65,62.49,62.65,4505.0
2019-06-21 11:30:00,62.66,62.83,62.65,62.68,5144.0,62.66,62.83,62.65,62.68,5144.0
2019-06-21 11:40:00,62.69,62.7,62.62,62.62,3200.0,62.69,62.7,62.62,62.62,3200.0
2019-06-21 11:50:00,62.67,62.69,62.59,62.69,3300.0,62.67,62.69,62.59,62.69,3300.0
2019-06-21 12:00:00,62.67,62.76,62.66,62.67,5715.0,62.67,62.76,62.66,62.67,5715.0
2019-06-21 12:10:00,62.68,62.77,62.59,62.59,5899.0,62.68,62.77,62.59,62.59,5899.0
2019-06-21 12:20:00,62.62,62.66,62.59,62.66,3400.0,62.62,62.66,62.59,62.66,3400.0
2019-06-21 12:30:00,62.69,62.85,62.64,62.85,6752.0,62.69,62.85,62.64,62.85,6752.0
2019-06-21 12:40:00,62.82,62.92,62.8,62.91,3600.0,62.82,62.92,62.8,62.91,3600.0
2019-06-21 12:50:00,62.92,62.95,62.88,62.92,3511.0,62.92,62.95,62.88,62.92,3511.0
2019-06-21 13:00:00,62.92,63.04,62.91,63.03,6764.0,62.92,63.04,62.91,63.03,6764.0
2019-06-21 13:10:00,63.04,63.06,63.01,63.04,8393.0,63.04,63.06,63.01,63.04,8393.0
2019-06-21 13:20:00,63.04,63.08,62.99,63.07,4100.0,63.04,63.08,62.99,63.07,4100.0
2019-06-21 13:30:00,63.05,63.07,63.0,63.04,6350.0,63.05,63.07,63.0,63.04,6350.0
2019-06-21 13:40:00,63.05,63.14,63.04,63.14,5250.0,63.05,63.14,63.04,63.14,5250.0
2019-06-21 13:50:00,63.13,63.13,63.07,63.1,3337.0,63.13,63.13,63.07,63.1,3337.0
2019-06-21 14:00:00,63.12,63.17,63.07,63.08,4505.0,63.12,63.17,63.07,63.08,4505.0
2019-06-21 14:10:00,63.09,63.23,63.07,63.23,4143.0,63.09,63.23,63.07,63.23,4143.0
2019-06-21 14:20:00,63.22,63.33,63.14,63.22,10133.0,63.22,63.33,63.14,63.22,10133.0
2019-06-21 14:30:00,63.2,63.24,63.17,63.19,11146.0,63.2,63.24,63.17,63.19,11146.0
2019-06-21 14:40:00,63.18,63.24,63.1,63.24,3559.0,63.18,63.24,63.1,63.24,3559.0
2019-06-21 14:50:00,63.24,63.29,63.14,63.15,4556.0,63.24,63.29,63.14,63.15,4556.0
2019-06-21 15:00:00,63.16,63.2,63.09,63.2,5880.0,63.16,63.2,63.09,63.2,5880.0
2019-06-21 15:10:00,63.2,63.2,63.13,63.16,7304.0,63.2,63.2,63.13,63.16,7304.0
2019-06-21 15:20:00,63.14,63.14,62.98,63.06,6550.0,63.14,63.14,62.98,63.06,6550.0
2019-06-21 15:30:00,63.08,63.12,62.98,63.12,18411.0,63.08,63.12,62.98,63.12,18411.0
2019-06-21 15:40:00,63.13,63.21,63.1,63.16,21726.0,63.13,63.21,63.1,63.16,21726.0
2019-06-21 15:50:00,63.16,63.19,62.84,62.9,97632.0,63.16,63.19,62.84,62.9,97632.0
2019-06-24 09:30:00,62.99,63.33,62.75,63.33,23205.0,62.99,63.33,62.75,63.33,23205.0
2019-06-24 09:40:00,63.42,63.42,62.99,63.05,18314.0,63.42,63.42,62.99,63.05,18314.0
2019-06-24 09:50:00,62.98,63.14,62.97,63.12,8733.0,62.98,63.14,62.97,63.12,8733.0
2019-06-24 10:00:00,63.06,63.28,62.91,63.11,12013.0,63.06,63.28,62.91,63.11,12013.0
2019-06-24 10:10:00,63.15,63.19,62.86,62.86,11750.0,63.15,63.19,62.86,62.86,11750.0
2019-06-24 10:20:00,62.85,62.85,62.64,62.77,9940.0,62.85,62.85,62.64,62.77,9940.0
2019-06-24 10:30:00,62.82,62.95,62.67,62.71,16283.0,62.82,62.95,62.67,62.71,16283.0
2019-06-24 10:40:00,62.68,62.83,62.66,62.67,2929.0,62.68,62.83,62.66,62.67,2929.0
2019-06-24 10:50:00,62.65,62.68,62.41,62.52,8802.0,62.65,62.68,62.41,62.52,8802.0
2019-06-24 11:00:00,62.53,62.62,62.49,62.54,15736.0,62.53,62.62,62.49,62.54,15736.0
2019-06-24 11:10:00,62.54,62.63,62.47,62.5,10400.0,62.54,62.63,62.47,62.5,10400.0
2019-06-24 11:20:00,62.47,62.59,62.38,62.59,7368.0,62.47,62.59,62.38,62.59,7368.0
2019-06-24 11:30:00,62.59,62.61,62.49,62.55,3188.0,62.59,62.61,62.49,62.55,3188.0
2019-06-24 11:40:00,62.56,62.68,62.49,62.65,4900.0,62.56,62.68,62.49,62.65,4900.0
2019-06-24 11:50:00,62.65,62.76,62.62,62.65,7135.0,62.65,62.76,62.62,62.65,7135.0
2019-06-24 12:00:00,62.72,62.74,62.64,62.73,3333.0,62.72,62.74,62.64,62.73,3333.0
2019-06-24 12:10:00,62.68,62.91,62.64,62.91,7750.0,62.68,62.91,62.64,62.91,7750.0
2019-06-24 12:20:00,62.91,63.11,62.9,63.01,24294.0,62.91,63.11,62.9,63.01,24294.0
2019-06-24 12:30:00,63.01,63.07,62.98,63.06,1701.0,63.01,63.07,62.98,63.06,1701.0
2019-06-24 12:40:00,63.07,63.32,63.06,63.32,12055.0,63.07,63.32,63.06,63.32,12055.0
2019-06-24 12:50:00,63.33,63.35,63.22,63.31,7731.0,63.33,63.35,63.22,63.31,7731.0
2019-06-24 13:00:00,63.33,63.33,63.13,63.18,8180.0,63.33,63.33,63.13,63.18,8180.0
2019-06-24 13:10:00,63.18,63.18,63.06,63.08,3940.0,63.18,63.18,63.06,63.08,3940.0
2019-06-24 13:20:00,63.06,63.14,63.02,63.11,4722.0,63.06,63.14,63.02,63.11,4722.0
2019-06-24 13:30:00,63.08,63.12,63.06,63.1,3566.0,63.08,63.12,63.06,63.1,3566.0
2019-06-24 13:40:00,63.07,63.41,63.07,63.17,10493.0,63.07,63.41,63.07,63.17,10493.0
2019-06-24 13:50:00,63.17,63.18,63.07,63.09,5521.0,63.17,63.18,63.07,63.09,5521.0
2019-06-24 14:00:00,63.12,63.17,63.07,63.15,2575.0,63.12,63.17,63.07,63.15,2575.0
2019-06-24 14:10:00,63.18,63.18,63.04,63.08,4740.0,63.18,63.18,63.04,63.08,4740.0
2019-06-24 14:20:00,63.07,63.12,62.96,63.0,10013.0,63.07,63.12,62.96,63.0,10013.0
2019-06-24 14:30:00,62.96,63.03,62.88,62.9,2589.0,62.96,63.03,62.88,62.9,2589.0
2019-06-24 14:40:00,62.92,62.92,62.82,62.82,3379.0,62.92,62.92,62.82,62.82,3379.0
2019-06-24 14:50:00,62.84,63.06,62.84,62.9,10750.0,62.84,63.06,62.84,62.9,10750.0
2019-06-24 15:00:00,62.91,62.93,62.79,62.83,7408.0,62.91,62.93,62.79,62.83,7408.0
2019-06-24 15:10:00,62.83,62.88,62.74,62.86,6178.0,62.83,62.88,62.74,62.86,6178.0
2019-06-24 15:20:00,62.86,62.96,62.84,62.85,5850.0,62.86,62.96,62.84,62.85,5850.0
2019-06-24 15:30:00,62.85,62.94,62.8,62.94,12558.0,62.85,62.94,62.8,62.94,12558.0
2019-06-24 15:40:00,62.93,62.94,62.75,62.75,15051.0,62.93,62.94,62.75,62.75,15051.0
2019-06-24 15:50:00,62.77,62.8,62.62,62.69,42414.0,62.77,62.8,62.62,62.69,42414.0
2019-06-25 09:30:00,62.69,62.73,62.2,62.29,14421.0,62.69,62.73,62.2,62.29,14421.0
2019-06-25 09:40:00,62.26,62.66,62.26,62.63,13646.0,62.26,62.66,62.26,62.63,13646.0
2019-06-25 09:50:00,62.68,63.06,62.68,63.06,26707.0,62.68,63.06,62.68,63.06,26707.0
2019-06-25 10:00:00,63.11,63.15,62.91,63.11,15162.0,63.11,63.15,62.91,63.11,15162.0
2019-06-25 10:10:00,63.19,63.22,63.07,63.11,10510.0,63.19,63.22,63.07,63.11,10510.0
2019-06-25 10:20:00,63.04,63.04,62.75,62.75,17738.0,63.04,63.04,62.75,62.75,17738.0
2019-06-25 10:30:00,62.78,62.92,62.65,62.65,13002.0,62.78,62.92,62.65,62.65,13002.0
2019-06-25 10:40:00,62.68,62.85,62.65,62.81,23674.0,62.68,62.85,62.65,62.81,23674.0
2019-06-25 10:50:00,62.86,62.93,62.73,62.89,11967.0,62.86,62.93,62.73,62.89,11967.0
2019-06-25 11:00:00,62.89,62.89,62.71,62.78,7743.0,62.89,62.89,62.71,62.78,7743.0
2019-06-25 11:10:00,62.78,62.82,62.71,62.71,4300.0,62.78,62.82,62.71,62.71,4300.0
2019-06-25 11:20:00,62.69,62.88,62.69,62.72,12373.0,62.69,62.88,62.69,62.72,12373.0
2019-06-25 11:30:00,62.77,62.98,62.76,62.98,8849.0,62.77,62.98,62.76,62.98,8849.0
2019-06-25 11:40:00,63.02,63.08,63.0,63.07,7466.0,63.02,63.08,63.0,63.07,7466.0
2019-06-25 11:50:00,63.05,63.17,62.98,63.09,6600.0,63.05,63.17,62.98,63.09,6600.0
2019-06-25 12:00:00,63.06,63.07,62.96,63.07,4200.0,63.06,63.07,62.96,63.07,4200.0
2019-06-25 12:10:00,63.05,63.11,63.03,63.07,10880.0,63.05,63.11,63.03,63.07,10880.0
2019-06-25 12:20:00,63.04,63.1,62.87,62.88,6168.0,63.04,63.1,62.87,62.88,6168.0
2019-06-25 12:30:00,62.93,62.96,62.58,62.59,11156.0,62.93,62.96,62.58,62.59,11156.0
2019-06-25 12:40:00,62.58,62.75,62.56,62.74,7854.0,62.58,62.75,62.56,62.74,7854.0
2019-06-25 12:50:00,62.71,62.71,62.61,62.61,2814.0,62.71,62.71,62.61,62.61,2814.0
2019-06-25 13:00:00,62.63,62.63,62.42,62.51,11815.0,62.63,62.63,62.42,62.51,11815.0
2019-06-25 13:10:00,62.55,62.62,62.35,62.38,16022.0,62.55,62.62,62.35,62.38,16022.0
2019-06-25 13:20:00,62.36,62.5,62.28,62.44,6409.0,62.36,62.5,62.28,62.44,6409.0
2019-06-25 13:30:00,62.47,62.51,62.29,62.29,8972.0,62.47,62.51,62.29,62.29,8972.0
2019-06-25 13:40:00,62.34,62.41,62.28,62.41,7046.0,62.34,62.41,62.28,62.41,7046.0
2019-06-25 13:50:00,62.44,62.44,62.2,62.29,10547.0,62.44,62.44,62.2,62.29,10547.0
2019-06-25 14:00:00,62.26,62.35,62.13,62.13,12256.0,62.26,62.35,62.13,62.13,12256.0
2019-06-25 14:10:00,62.15,62.18,62.09,62.13,8678.0,62.15,62.18,62.09,62.13,8678.0
2019-06-25 14:20:00,62.12,62.13,62.03,62.05,7825.0,62.12,62.13,62.03,62.05,7825.0
2019-06-25 14:30:00,62.04,62.06,61.59,61.73,18219.0,62.04,62.06,61.59,61.73,18219.0
2019-06-25 14:40:00,61.73,61.81,61.67,61.77,16810.0,61.73,61.81,61.67,61.77,16810.0
2019-06-25 14:50:00,61.77,61.9,61.68,61.89,13138.0,61.77,61.9,61.68,61.89,13138.0
2019-06-25 15:00:00,61.88,61.95,61.77,61.92,11120.0,61.88,61.95,61.77,61.92,11120.0
2019-06-25 15:10:00,61.95,61.98,61.61,61.61,19040.0,61.95,61.98,61.61,61.61,19040.0
2019-06-25 15:20:00,61.61,61.7,61.5,61.69,15099.0,61.61,61.7,61.5,61.69,15099.0
2019-06-25 15:30:00,61.7,61.86,61.7,61.76,18301.0,61.7,61.86,61.7,61.76,18301.0
2019-06-25 15:40:00,61.79,61.83,61.69,61.74,27000.0,61.79,61.83,61.69,61.74,27000.0
2019-06-25 15:50:00,61.73,61.8,61.64,61.76,72281.0,61.73,61.8,61.64,61.76,72281.0
2019-06-26 09:30:00,62.34,63.25,62.34,63.14,45660.0,62.34,63.25,62.34,63.14,45660.0
2019-06-26 09:40:00,63.14,63.2,62.94,63.12,21846.0,63.14,63.2,62.94,63.12,21846.0
2019-06-26 09:50:00,63.12,63.12,62.8,63.0,22029.0,63.12,63.12,62.8,63.0,22029.0
2019-06-26 10:00:00,63.03,63.16,62.87,63.11,7087.0,63.03,63.16,62.87,63.11,7087.0
2019-06-26 10:10:00,63.09,63.1,62.72,62.74,6239.0,63.09,63.1,62.72,62.74,6239.0
2019-06-26 10:20:00,62.81,62.81,62.68,62.76,5021.0,62.81,62.81,62.68,62.76,5021.0
2019-06-26 10:30:00,62.76,63.0,62.76,62.92,9118.0,62.76,63.0,62.76,62.92,9118.0
2019-06-26 10:40:00,62.92,62.94,62.77,62.81,5665.0,62.92,62.94,62.77,62.81,5665.0
2019-06-26 10:50:00,62.86,62.93,62.76,62.8,4900.0,62.86,62.93,62.76,62.8,4900.0
2019-06-26 11:00:00,62.83,62.91,62.8,62.84,9000.0,62.83,62.91,62.8,62.84,9000.0
2019-06-26 11:10:00,62.86,62.9,62.65,62.76,4500.0,62.86,62.9,62.65,62.76,4500.0
2019-06-26 11:20:00,62.76,62.76,62.67,62.75,4200.0,62.76,62.76,62.67,62.75,4200.0
2019-06-26 11:30:00,62.77,62.79,62.66,62.78,8189.0,62.77,62.79,62.66,62.78,8189.0
2019-06-26 11:40:00,62.8,62.87,62.71,62.8,5966.0,62.8,62.87,62.71,62.8,5966.0
2019-06-26 11:50:00,62.82,62.86,62.73,62.86,4883.0,62.82,62.86,62.73,62.86,4883.0
2019-06-26 12:00:00,62.86,62.9,62.76,62.77,5000.0,62.86,62.9,62.76,62.77,5000.0
2019-06-26 12:10:00,62.8,62.81,62.73,62.73,2400.0,62.8,62.81,62.73,62.73,2400.0
2019-06-26 12:20:00,62.74,62.76,62.63,62.72,6550.0,62.74,62.76,62.63,62.72,6550.0
2019-06-26 12:30:00,62.73,62.86,62.73,62.86,5336.0,62.73,62.86,62.73,62.86,5336.0
2019-06-26 12:40:00,62.88,62.91,62.83,62.91,8042.0,62.88,62.91,62.83,62.91,8042.0
2019-06-26 12:50:00,62.92,62.98,62.76,62.79,30163.0,62.92,62.98,62.76,62.79,30163.0
2019-06-26 13:00:00,62.78,62.88,62.75,62.86,8260.0,62.78,62.88,62.75,62.86,8260.0
2019-06-26 13:10:00,62.86,62.86,62.73,62.73,2924.0,62.86,62.86,62.73,62.73,2924.0
2019-06-26 13:20:00,62.72,62.83,62.69,62.69,5601.0,62.72,62.83,62.69,62.69,5601.0
2019-06-26 13:30:00,62.72,62.76,62.65,62.76,3789.0,62.72,62.76,62.65,62.76,3789.0
2019-06-26 13:40:00,62.77,62.81,62.65,62.66,10437.0,62.77,62.81,62.65,62.66,10437.0
2019-06-26 13:50:00,62.64,62.66,62.59,62.66,3920.0,62.64,62.66,62.59,62.66,3920.0
2019-06-26 14:00:00,62.66,62.74,62.66,62.74,7300.0,62.66,62.74,62.66,62.74,7300.0
2019-06-26 14:10:00,62.76,62.8,62.74,62.78,3957.0,62.76,62.8,62.74,62.78,3957.0
2019-06-26 14:20:00,62.78,62.88,62.78,62.84,4934.0,62.78,62.88,62.78,62.84,4934.0
2019-06-26 14:30:00,62.86,62.86,62.77,62.78,3169.0,62.86,62.86,62.77,62.78,3169.0
2019-06-26 14:40:00,62.82,62.85,62.73,62.73,6800.0,62.82,62.85,62.73,62.73,6800.0
2019-06-26 14:50:00,62.71,62.73,62.56,62.65,8638.0,62.71,62.73,62.56,62.65,8638.0
2019-06-26 15:00:00,62.69,62.72,62.63,62.71,4066.0,62.69,62.72,62.63,62.71,4066.0
2019-06-26 15:10:00,62.73,62.91,62.71,62.86,14320.0,62.73,62.91,62.71,62.86,14320.0
2019-06-26 15:20:00,62.85,62.86,62.72,62.72,10774.0,62.85,62.86,62.72,62.72,10774.0
2019-06-26 15:30:00,62.69,62.81,62.68,62.76,10735.0,62.69,62.81,62.68,62.76,10735.0
2019-06-26 15:40:00,62.78,62.87,62.63,62.71,24797.0,62.78,62.87,62.63,62.71,24797.0
2019-06-26 15:50:00,62.69,62.72,62.52,62.6,39119.0,62.69,62.72,62.52,62.6,39119.0
2019-06-27 09:30:00,62.41,64.45,62.41,63.9,105415.0,62.41,64.45,62.41,63.9,105415.0
2019-06-27 09:40:00,63.96,64.09,63.72,64.05,30061.0,63.96,64.09,63.72,64.05,30061.0
2019-06-27 09:50:00,64.09,64.6,64.0,64.49,64040.0,64.09,64.6,64.0,64.49,64040.0
2019-06-27 10:00:00,64.52,64.99,64.44,64.7,67147.0,64.52,64.99,64.44,64.7,67147.0
2019-06-27 10:10:00,64.73,64.79,64.5,64.53,19296.0,64.73,64.79,64.5,64.53,19296.0
2019-06-27 10:20:00,64.52,64.67,64.51,64.55,14744.0,64.52,64.67,64.51,64.55,14744.0
2019-06-27 10:30:00,64.51,64.99,64.49,64.95,49598.0,64.51,64.99,64.49,64.95,49598.0
2019-06-27 10:40:00,64.94,64.94,64.59,64.68,22295.0,64.94,64.94,64.59,64.68,22295.0
2019-06-27 10:50:00,64.65,64.66,64.54,64.59,17162.0,64.65,64.66,64.54,64.59,17162.0
2019-06-27 11:00:00,64.62,64.68,64.5,64.63,27439.0,64.62,64.68,64.5,64.63,27439.0
2019-06-27 11:10:00,64.62,64.63,64.49,64.5,18152.0,64.62,64.63,64.49,64.5,18152.0
2019-06-27 11:20:00,64.52,64.57,64.2,64.22,15023.0,64.52,64.57,64.2,64.22,15023.0
2019-06-27 11:30:00,64.19,64.46,64.19,64.46,7221.0,64.19,64.46,64.19,64.46,7221.0
2019-06-27 11:40:00,64.45,64.62,64.38,64.39,13535.0,64.45,64.62,64.38,64.39,13535.0
2019-06-27 11:50:00,64.45,64.47,64.27,64.33,7610.0,64.45,64.47,64.27,64.33,7610.0
2019-06-27 12:00:00,64.36,64.47,64.27,64.45,9182.0,64.36,64.47,64.27,64.45,9182.0
2019-06-27 12:10:00,64.47,64.57,64.34,64.4,7255.0,64.47,64.57,64.34,64.4,7255.0
2019-06-27 12:20:00,64.39,64.46,64.33,64.36,12500.0,64.39,64.46,64.33,64.36,12500.0
2019-06-27 12:30:00,64.36,64.47,64.34,64.39,7272.0,64.36,64.47,64.34,64.39,7272.0
2019-06-27 12:40:00,64.36,64.44,64.32,64.42,11405.0,64.36,64.44,64.32,64.42,11405.0
2019-06-27 12:50:00,64.44,64.44,64.32,64.44,8774.0,64.44,64.44,64.32,64.44,8774.0
2019-06-27 13:00:00,64.42,64.5,64.4,64.49,23900.0,64.42,64.5,64.4,64.49,23900.0
2019-06-27 13:10:00,64.48,65.3,64.47,65.3,143163.0,64.48,65.3,64.47,65.3,143163.0
2019-06-27 13:20:00,65.26,65.48,65.17,65.4,106239.0,65.26,65.48,65.17,65.4,106239.0
2019-06-27 13:30:00,65.38,65.4,64.92,64.92,22556.0,65.38,65.4,64.92,64.92,22556.0
2019-06-27 13:40:00,64.92,65.28,64.91,65.22,22074.0,64.92,65.28,64.91,65.22,22074.0
2019-06-27 13:50:00,65.24,65.38,65.15,65.26,12772.0,65.24,65.38,65.15,65.26,12772.0
2019-06-27 14:00:00,65.24,65.36,65.23,65.33,14458.0,65.24,65.36,65.23,65.33,14458.0
2019-06-27 14:10:00,65.36,65.43,65.19,65.29,18362.0,65.36,65.43,65.19,65.29,18362.0
2019-06-27 14:20:00,65.3,65.32,65.17,65.28,8660.0,65.3,65.32,65.17,65.28,8660.0
2019-06-27 14:30:00,65.28,65.45,65.24,65.36,15262.0,65.28,65.45,65.24,65.36,15262.0
2019-06-27 14:40:00,65.39,65.39,65.26,65.27,17706.0,65.39,65.39,65.26,65.27,17706.0
2019-06-27 14:50:00,65.27,65.29,65.17,65.17,25217.0,65.27,65.29,65.17,65.17,25217.0
2019-06-27 15:00:00,65.2,65.26,65.04,65.2,15131.0,65.2,65.26,65.04,65.2,15131.0
2019-06-27 15:10:00,65.21,65.34,65.21,65.26,16767.0,65.21,65.34,65.21,65.26,16767.0
2019-06-27 15:20:00,65.25,65.31,65.18,65.28,17822.0,65.25,65.31,65.18,65.28,17822.0
2019-06-27 15:30:00,65.29,65.38,65.28,65.34,37346.0,65.29,65.38,65.28,65.34,37346.0
2019-06-27 15:40:00,65.34,65.57,65.34,65.54,69968.0,65.34,65.57,65.34,65.54,69968.0
2019-06-27 15:50:00,65.55,65.66,65.38,65.51,143213.0,65.55,65.66,65.38,65.51,143213.0
2019-06-28 09:30:00,65.74,66.05,65.14,65.39,54545.0,65.74,66.05,65.14,65.39,54545.0
2019-06-28 09:40:00,65.41,65.79,65.37,65.6,24481.0,65.41,65.79,65.37,65.6,24481.0
2019-06-28 09:50:00,65.57,65.57,65.0,65.05,21436.0,65.57,65.57,65.0,65.05,21436.0
2019-06-28 10:00:00,65.02,65.13,64.92,65.05,33166.0,65.02,65.13,64.92,65.05,33166.0
2019-06-28 10:10:00,65.06,65.42,65.04,65.28,27170.0,65.06,65.42,65.04,65.28,27170.0
2019-06-28 10:20:00,65.28,65.4,65.16,65.36,16771.0,65.28,65.4,65.16,65.36,16771.0
2019-06-28 10:30:00,65.4,65.54,65.38,65.42,22251.0,65.4,65.54,65.38,65.42,22251.0
2019-06-28 10:40:00,65.46,65.56,65.41,65.42,12346.0,65.46,65.56,65.41,65.42,12346.0
2019-06-28 10:50:00,65.41,65.41,65.07,65.24,25882.0,65.41,65.41,65.07,65.24,25882.0
2019-06-28 11:00:00,65.24,65.44,65.21,65.3,22210.0,65.24,65.44,65.21,65.3,22210.0
2019-06-28 11:10:00,65.31,65.36,65.18,65.23,25251.0,65.31,65.36,65.18,65.23,25251.0
2019-06-28 11:20:00,65.25,65.38,65.2,65.28,10900.0,65.25,65.38,65.2,65.28,10900.0
2019-06-28 11:30:00,65.25,65.38,65.25,65.3,11500.0,65.25,65.38,65.25,65.3,11500.0
2019-06-28 11:40:00,65.31,65.34,65.26,65.3,10066.0,65.31,65.34,65.26,65.3,10066.0
2019-06-28 11:50:00,65.3,65.47,65.3,65.41,8003.0,65.3,65.47,65.3,65.41,8003.0
2019-06-28 12:00:00,65.41,65.55,65.4,65.46,10157.0,65.41,65.55,65.4,65.46,10157.0
2019-06-28 12:10:00,65.44,65.54,65.41,65.51,16068.0,65.44,65.54,65.41,65.51,16068.0
2019-06-28 12:20:00,65.53,65.64,65.5,65.55,23873.0,65.53,65.64,65.5,65.55,23873.0
2019-06-28 12:30:00,65.55,65.59,65.51,65.54,13231.0,65.55,65.59,65.51,65.54,13231.0
2019-06-28 12:40:00,65.54,65.66,65.48,65.61,11151.0,65.54,65.66,65.48,65.61,11151.0
2019-06-28 12:50:00,65.61,65.62,65.55,65.59,6198.0,65.61,65.62,65.55,65.59,6198.0
2019-06-28 13:00:00,65.59,65.59,65.42,65.45,11594.0,65.59,65.59,65.42,65.45,11594.0
2019-06-28 13:10:00,65.43,65.49,65.41,65.44,8812.0,65.43,65.49,65.41,65.44,8812.0
2019-06-28 13:20:00,65.46,65.53,65.43,65.47,13449.0,65.46,65.53,65.43,65.47,13449.0
2019-06-28 13:30:00,65.45,65.59,65.45,65.59,10500.0,65.45,65.59,65.45,65.59,10500.0
2019-06-28 13:40:00,65.62,65.62,65.48,65.56,7415.0,65.62,65.62,65.48,65.56,7415.0
2019-06-28 13:50:00,65.56,65.6,65.5,65.5,10736.0,65.56,65.6,65.5,65.5,10736.0
2019-06-28 14:00:00,65.52,65.67,65.5,65.65,13085.0,65.52,65.67,65.5,65.65,13085.0
2019-06-28 14:10:00,65.64,65.69,65.6,65.62,11361.0,65.64,65.69,65.6,65.62,11361.0
2019-06-28 14:20:00,65.64,65.66,65.59,65.66,8872.0,65.64,65.66,65.59,65.66,8872.0
2019-06-28 14:30:00,65.66,65.71,65.62,65.63,13637.0,65.66,65.71,65.62,65.63,13637.0
2019-06-28 14:40:00,65.64,65.65,65.59,65.6,16094.0,65.64,65.65,65.59,65.6,16094.0
2019-06-28 14:50:00,65.61,65.7,65.5,65.56,25387.0,65.61,65.7,65.5,65.56,25387.0
2019-06-28 15:00:00,65.55,65.65,65.51,65.55,13939.0,65.55,65.65,65.51,65.55,13939.0
2019-06-28 15:10:00,65.55,65.58,65.45,65.49,10762.0,65.55,65.58,65.45,65.49,10762.0
2019-06-28 15:20:00,65.5,65.55,65.46,65.53,21381.0,65.5,65.55,65.46,65.53,21381.0
2019-06-28 15:30:00,65.52,65.76,65.51,65.72,30279.0,65.52,65.76,65.51,65.72,30279.0
2019-06-28 15:40:00,65.73,65.75,65.6,65.68,44347.0,65.73,65.75,65.6,65.68,44347.0
2019-06-28 15:50:00,65.68,65.7,65.57,65.69,110992.0,65.68,65.7,65.57,65.69,110992.0
2019-07-01 09:30:00,66.42,66.74,66.2,66.61,74742.0,66.42,66.74,66.2,66.61,74742.0
2019-07-01 09:40:00,66.69,66.76,66.2,66.75,19980.0,66.69,66.76,66.2,66.75,19980.0
2019-07-01 09:50:00,66.72,67.05,66.55,66.56,30543.0,66.72,67.05,66.55,66.56,30543.0
2019-07-01 10:00:00,66.59,66.99,66.56,66.84,32359.0,66.59,66.99,66.56,66.84,32359.0
2019-07-01 10:10:00,66.9,66.9,66.6,66.74,12925.0,66.9,66.9,66.6,66.74,12925.0
2019-07-01 10:20:00,66.75,66.88,66.57,66.62,52916.0,66.75,66.88,66.57,66.62,52916.0
2019-07-01 10:30:00,66.61,66.95,66.42,66.89,56683.0,66.61,66.95,66.42,66.89,56683.0
2019-07-01 10:40:00,66.84,67.2,66.73,67.07,27719.0,66.84,67.2,66.73,67.07,27719.0
2019-07-01 10:50:00,67.06,67.06,66.68,66.77,23500.0,67.06,67.06,66.68,66.77,23500.0
2019-07-01 11:00:00,66.8,66.83,66.51,66.62,13471.0,66.8,66.83,66.51,66.62,13471.0
2019-07-01 11:10:00,66.63,66.71,66.6,66.64,15285.0,66.63,66.71,66.6,66.64,15285.0
2019-07-01 11:20:00,66.64,66.7,66.45,66.45,17795.0,66.64,66.7,66.45,66.45,17795.0
2019-07-01 11:30:00,66.47,66.61,66.43,66.61,23790.0,66.47,66.61,66.43,66.61,23790.0
2019-07-01 11:40:00,66.59,66.67,66.41,66.41,8774.0,66.59,66.67,66.41,66.41,8774.0
2019-07-01 11:50:00,66.44,66.64,66.41,66.61,7575.0,66.44,66.64,66.41,66.61,7575.0
2019-07-01 12:00:00,66.63,66.76,66.62,66.73,7363.0,66.63,66.76,66.62,66.73,7363.0
2019-07-01 12:10:00,66.75,66.84,66.72,66.76,23633.0,66.75,66.84,66.72,66.76,23633.0
2019-07-01 12:20:00,66.79,66.79,66.54,66.55,5925.0,66.79,66.79,66.54,66.55,5925.0
2019-07-01 12:30:00,66.6,66.63,66.42,66.47,6334.0,66.6,66.63,66.42,66.47,6334.0
2019-07-01 12:40:00,66.52,66.66,66.52,66.66,9238.0,66.52,66.66,66.52,66.66,9238.0
2019-07-01 12:50:00,66.76,66.8,66.51,66.55,15091.0,66.76,66.8,66.51,66.55,15091.0
2019-07-01 13:00:00,66.53,66.62,66.49,66.6,6694.0,66.53,66.62,66.49,66.6,6694.0
2019-07-01 13:10:00,66.62,66.62,66.41,66.49,6706.0,66.62,66.62,66.41,66.49,6706.0
2019-07-01 13:20:00,66.48,66.52,66.41,66.49,24790.0,66.48,66.52,66.41,66.49,24790.0
2019-07-01 13:30:00,66.45,66.65,66.45,66.63,13760.0,66.45,66.65,66.45,66.63,13760.0
2019-07-01 13:40:00,66.62,66.71,66.54,66.62,19284.0,66.62,66.71,66.54,66.62,19284.0
2019-07-01 13:50:00,66.61,66.77,66.57,66.71,5003.0,66.61,66.77,66.57,66.71,5003.0
2019-07-01 14:00:00,66.71,66.71,66.26,66.27,17801.0,66.71,66.71,66.26,66.27,17801.0
2019-07-01 14:10:00,66.27,66.31,66.22,66.27,8919.0,66.27,66.31,66.22,66.27,8919.0
2019-07-01 14:20:00,66.26,66.29,66.04,66.04,11673.0,66.26,66.29,66.04,66.04,11673.0
2019-07-01 14:30:00,66.03,66.03,65.73,65.75,27448.0,66.03,66.03,65.73,65.75,27448.0
2019-07-01 14:40:00,65.73,65.78,65.69,65.77,12728.0,65.73,65.78,65.69,65.77,12728.0
2019-07-01 14:50:00,65.79,65.9,65.68,65.72,10768.0,65.79,65.9,65.68,65.72,10768.0
2019-07-01 15:00:00,65.71,65.91,65.69,65.84,16855.0,65.71,65.91,65.69,65.84,16855.0
2019-07-01 15:10:00,65.86,66.1,65.85,66.08,29973.0,65.86,66.1,65.85,66.08,29973.0
2019-07-01 15:20:00,66.07,66.1,66.0,66.04,14611.0,66.07,66.1,66.0,66.04,14611.0
2019-07-01 15:30:00,66.05,66.28,66.03,66.21,27948.0,66.05,66.28,66.03,66.21,27948.0
2019-07-01 15:40:00,66.22,66.22,66.1,66.14,11603.0,66.22,66.22,66.1,66.14,11603.0
2019-07-01 15:50:00,66.14,66.23,66.1,66.11,49036.0,66.14,66.23,66.1,66.11,49036.0
2019-07-02 09:30:00,65.94,66.1,65.56,65.88,29620.0,65.94,66.1,65.56,65.88,29620.0
2019-07-02 09:40:00,66.1,66.1,65.84,66.0,6803.0,66.1,66.1,65.84,66.0,6803.0
2019-07-02 09:50:00,65.99,66.1,65.79,65.83,24349.0,65.99,66.1,65.79,65.83,24349.0
2019-07-02 10:00:00,65.85,65.9,65.73,65.74,8112.0,65.85,65.9,65.73,65.74,8112.0
2019-07-02 10:10:00,65.73,65.83,65.68,65.8,8295.0,65.73,65.83,65.68,65.8,8295.0
2019-07-02 10:20:00,65.84,66.02,65.78,66.02,6231.0,65.84,66.02,65.78,66.02,6231.0
2019-07-02 10:30:00,65.94,66.06,65.76,65.76,4022.0,65.94,66.06,65.76,65.76,4022.0
2019-07-02 10:40:00,65.75,65.89,65.7,65.82,8850.0,65.75,65.89,65.7,65.82,8850.0
2019-07-02 10:50:00,65.85,66.01,65.8,65.98,5521.0,65.85,66.01,65.8,65.98,5521.0
2019-07-02 11:00:00,66.03,66.07,65.86,65.86,6404.0,66.03,66.07,65.86,65.86,6404.0
2019-07-02 11:10:00,65.89,66.01,65.87,65.89,9326.0,65.89,66.01,65.87,65.89,9326.0
2019-07-02 11:20:00,65.94,66.03,65.94,66.01,6150.0,65.94,66.03,65.94,66.01,6150.0
2019-07-02 11:30:00,66.01,66.07,65.9,66.0,8212.0,66.01,66.07,65.9,66.0,8212.0
2019-07-02 11:40:00,65.96,66.03,65.89,65.99,5219.0,65.96,66.03,65.89,65.99,5219.0
2019-07-02 11:50:00,65.97,66.02,65.91,66.0,7324.0,65.97,66.02,65.91,66.0,7324.0
2019-07-02 12:00:00,66.0,66.04,65.95,66.04,11344.0,66.0,66.04,65.95,66.04,11344.0
2019-07-02 12:10:00,66.06,66.11,66.02,66.08,6050.0,66.06,66.11,66.02,66.08,6050.0
2019-07-02 12:20:00,66.1,66.15,66.0,66.03,10509.0,66.1,66.15,66.0,66.03,10509.0
2019-07-02 12:30:00,66.08,66.14,66.06,66.14,3700.0,66.08,66.14,66.06,66.14,3700.0
2019-07-02 12:40:00,66.16,66.16,65.91,66.15,21549.0,66.16,66.16,65.91,66.15,21549.0
2019-07-02 12:50:00,66.14,66.2,66.08,66.14,6176.0,66.14,66.2,66.08,66.14,6176.0
2019-07-02 13:00:00,66.14,66.21,66.1,66.18,2899.0,66.14,66.21,66.1,66.18,2899.0
2019-07-02 13:10:00,66.19,66.19,66.06,66.08,2700.0,66.19,66.19,66.06,66.08,2700.0
2019-07-02 13:20:00,66.11,66.2,66.1,66.2,5321.0,66.11,66.2,66.1,66.2,5321.0
2019-07-02 13:30:00,66.18,66.23,66.16,66.23,10660.0,66.18,66.23,66.16,66.23,10660.0
2019-07-02 13:40:00,66.2,66.42,66.19,66.36,24976.0,66.2,66.42,66.19,66.36,24976.0
2019-07-02 13:50:00,66.34,66.34,66.22,66.26,7146.0,66.34,66.34,66.22,66.26,7146.0
2019-07-02 14:00:00,66.26,66.39,66.22,66.36,7160.0,66.26,66.39,66.22,66.36,7160.0
2019-07-02 14:10:00,66.39,66.4,66.29,66.3,6938.0,66.39,66.4,66.29,66.3,6938.0
2019-07-02 14:20:00,66.32,66.32,66.14,66.14,7809.0,66.32,66.32,66.14,66.14,7809.0
2019-07-02 14:30:00,66.2,66.24,66.14,66.14,2814.0,66.2,66.24,66.14,66.14,2814.0
2019-07-02 14:40:00,66.16,66.25,66.14,66.16,4208.0,66.16,66.25,66.14,66.16,4208.0
2019-07-02 14:50:00,66.15,66.18,66.03,66.06,4099.0,66.15,66.18,66.03,66.06,4099.0
2019-07-02 15:00:00,66.11,66.17,66.11,66.17,2604.0,66.11,66.17,66.11,66.17,2604.0
2019-07-02 15:10:00,66.18,66.28,66.17,66.25,5170.0,66.18,66.28,66.17,66.25,5170.0
2019-07-02 15:20:00,66.22,66.36,66.22,66.32,6992.0,66.22,66.36,66.22,66.32,6992.0
2019-07-02 15:30:00,66.32,66.46,66.31,66.39,15004.0,66.32,66.46,66.31,66.39,15004.0
2019-07-02 15:40:00,66.41,66.5,66.35,66.4,15158.0,66.41,66.5,66.35,66.4,15158.0
2019-07-02 15:50:00,66.41,66.67,66.4,66.64,77693.0,66.41,66.67,66.4,66.64,77693.0
2019-07-03 09:30:00,66.71,66.8,66.17,66.54,16907.0,66.71,66.8,66.17,66.54,16907.0
2019-07-03 09:40:00,66.43,66.73,66.41,66.47,9959.0,66.43,66.73,66.41,66.47,9959.0
2019-07-03 09:50:00,66.5,66.7,66.46,66.56,10873.0,66.5,66.7,66.46,66.56,10873.0
2019-07-03 10:00:00,66.54,66.66,66.41,66.52,16630.0,66.54,66.66,66.41,66.52,16630.0
2019-07-03 10:10:00,66.55,66.76,66.51,66.73,13438.0,66.55,66.76,66.51,66.73,13438.0
2019-07-03 10:20:00,66.73,66.98,66.72,66.74,28314.0,66.73,66.98,66.72,66.74,28314.0
2019-07-03 10:30:00,66.7,66.75,66.59,66.63,13466.0,66.7,66.75,66.59,66.63,13466.0
2019-07-03 10:40:00,66.58,66.82,66.57,66.72,6032.0,66.58,66.82,66.57,66.72,6032.0
2019-07-03 10:50:00,66.71,66.74,66.44,66.49,8073.0,66.71,66.74,66.44,66.49,8073.0
2019-07-03 11:00:00,66.48,66.7,66.47,66.64,10895.0,66.48,66.7,66.47,66.64,10895.0
2019-07-03 11:10:00,66.62,66.65,66.57,66.63,9441.0,66.62,66.65,66.57,66.63,9441.0
2019-07-03 11:20:00,66.63,66.71,66.6,66.71,22046.0,66.63,66.71,66.6,66.71,22046.0
2019-07-03 11:30:00,66.71,66.75,66.58,66.59,22793.0,66.71,66.75,66.58,66.59,22793.0
2019-07-03 11:40:00,66.6,66.63,66.48,66.54,28183.0,66.6,66.63,66.48,66.54,28183.0
2019-07-03 11:50:00,66.57,66.61,66.34,66.4,9620.0,66.57,66.61,66.34,66.4,9620.0
2019-07-03 12:00:00,66.39,66.54,66.37,66.49,13453.0,66.39,66.54,66.37,66.49,13453.0
2019-07-03 12:10:00,66.49,66.55,66.47,66.48,19028.0,66.49,66.55,66.47,66.48,19028.0
2019-07-03 12:20:00,66.42,66.47,66.27,66.33,16477.0,66.42,66.47,66.27,66.33,16477.0
2019-07-03 12:30:00,66.37,66.47,66.37,66.45,19980.0,66.37,66.47,66.37,66.45,19980.0
2019-07-03 12:40:00,66.45,66.47,66.19,66.21,30791.0,66.45,66.47,66.19,66.21,30791.0
2019-07-03 12:50:00,66.21,66.22,65.98,66.19,67057.0,66.21,66.22,65.98,66.19,67057.0
2019-07-05 09:30:00,65.45,65.72,64.86,65.26,39462.0,65.45,65.72,64.86,65.26,39462.0
2019-07-05 09:40:00,65.31,65.5,65.19,65.43,23030.0,65.31,65.5,65.19,65.43,23030.0
2019-07-05 09:50:00,65.44,65.54,65.32,65.47,36155.0,65.44,65.54,65.32,65.47,36155.0
2019-07-05 10:00:00,65.37,65.48,65.19,65.48,13327.0,65.37,65.48,65.19,65.48,13327.0
2019-07-05 10:10:00,65.48,65.55,65.36,65.54,10048.0,65.48,65.55,65.36,65.54,10048.0
2019-07-05 10:20:00,65.46,65.46,65.31,65.33,5999.0,65.46,65.46,65.31,65.33,5999.0
2019-07-05 10:30:00,65.38,65.68,65.37,65.59,13049.0,65.38,65.68,65.37,65.59,13049.0
2019-07-05 10:40:00,65.57,65.82,65.53,65.8,8763.0,65.57,65.82,65.53,65.8,8763.0
2019-07-05 10:50:00,65.8,66.1,65.8,66.06,18638.0,65.8,66.1,65.8,66.06,18638.0
2019-07-05 11:00:00,66.06,66.07,65.88,65.99,10026.0,66.06,66.07,65.88,65.99,10026.0
2019-07-05 11:10:00,65.97,66.06,65.96,66.03,4790.0,65.97,66.06,65.96,66.03,4790.0
2019-07-05 11:20:00,65.97,66.11,65.92,66.11,11855.0,65.97,66.11,65.92,66.11,11855.0
2019-07-05 11:30:00,66.06,66.11,66.0,66.05,7552.0,66.06,66.11,66.0,66.05,7552.0
2019-07-05 11:40:00,66.04,66.08,65.93,66.07,7272.0,66.04,66.08,65.93,66.07,7272.0
2019-07-05 11:50:00,66.07,66.16,65.96,66.15,6300.0,66.07,66.16,65.96,66.15,6300.0
2019-07-05 12:00:00,66.16,66.2,66.07,66.12,7872.0,66.16,66.2,66.07,66.12,7872.0
2019-07-05 12:10:00,66.15,66.28,66.12,66.23,6591.0,66.15,66.28,66.12,66.23,6591.0
2019-07-05 12:20:00,66.23,66.37,66.16,66.28,7289.0,66.23,66.37,66.16,66.28,7289.0
2019-07-05 12:30:00,66.28,66.35,66.24,66.35,14276.0,66.28,66.35,66.24,66.35,14276.0
2019-07-05 12:40:00,66.35,66.43,66.35,66.38,9473.0,66.35,66.43,66.35,66.38,9473.0
2019-07-05 12:50:00,66.39,66.43,66.29,66.31,6372.0,66.39,66.43,66.29,66.31,6372.0
2019-07-05 13:00:00,66.33,66.37,66.31,66.32,6800.0,66.33,66.37,66.31,66.32,6800.0
2019-07-05 13:10:00,66.33,66.35,66.27,66.34,5635.0,66.33,66.35,66.27,66.34,5635.0
2019-07-05 13:20:00,66.34,66.39,66.23,66.27,5104.0,66.34,66.39,66.23,66.27,5104.0
2019-07-05 13:30:00,66.25,66.29,66.17,66.2,8757.0,66.25,66.29,66.17,66.2,8757.0
2019-07-05 13:40:00,66.22,66.35,66.22,66.26,3705.0,66.22,66.35,66.22,66.26,3705.0
2019-07-05 13:50:00,66.28,66.32,66.26,66.26,5576.0,66.28,66.32,66.26,66.26,5576.0
2019-07-05 14:00:00,66.29,66.41,66.26,66.27,7715.0,66.29,66.41,66.26,66.27,7715.0
2019-07-05 14:10:00,66.24,66.4,66.24,66.4,5741.0,66.24,66.4,66.24,66.4,5741.0
2019-07-05 14:20:00,66.4,66.43,66.38,66.4,4100.0,66.4,66.43,66.38,66.4,4100.0
2019-07-05 14:30:00,66.42,66.5,66.4,66.46,8785.0,66.42,66.5,66.4,66.46,8785.0
2019-07-05 14:40:00,66.47,66.65,66.44,66.64,16454.0,66.47,66.65,66.44,66.64,16454.0
2019-07-05 14:50:00,66.65,66.65,66.55,66.55,18436.0,66.65,66.65,66.55,66.55,18436.0
2019-07-05 15:00:00,66.56,66.59,66.45,66.56,7860.0,66.56,66.59,66.45,66.56,7860.0
2019-07-05 15:10:00,66.56,66.7,66.55,66.7,6822.0,66.56,66.7,66.55,66.7,6822.0
2019-07-05 15:20:00,66.72,66.74,66.58,66.67,10475.0,66.72,66.74,66.58,66.67,10475.0
2019-07-05 15:30:00,66.67,66.68,66.51,66.61,19139.0,66.67,66.68,66.51,66.61,19139.0
2019-07-05 15:40:00,66.63,66.81,66.61,66.76,15636.0,66.63,66.81,66.61,66.76,15636.0
2019-07-05 15:50:00,66.79,66.86,66.65,66.83,46641.0,66.79,66.86,66.65,66.83,46641.0
2019-07-08 09:30:00,66.36,66.65,66.31,66.47,22301.0,66.36,66.65,66.31,66.47,22301.0
2019-07-08 09:40:00,66.43,66.75,66.36,66.59,8103.0,66.43,66.75,66.36,66.59,8103.0
2019-07-08 09:50:00,66.63,66.65,66.24,66.25,17127.0,66.63,66.65,66.24,66.25,17127.0
2019-07-08 10:00:00,66.3,66.39,66.22,66.35,9225.0,66.3,66.39,66.22,66.35,9225.0
2019-07-08 10:10:00,66.34,66.61,66.34,66.53,3106.0,66.34,66.61,66.34,66.53,3106.0
2019-07-08 10:20:00,66.56,66.56,66.27,66.35,6062.0,66.56,66.56,66.27,66.35,6062.0
2019-07-08 10:30:00,66.31,66.36,66.18,66.29,6001.0,66.31,66.36,66.18,66.29,6001.0
2019-07-08 10:40:00,66.36,66.57,66.27,66.49,2700.0,66.36,66.57,66.27,66.49,2700.0
2019-07-08 10:50:00,66.4,66.44,66.21,66.3,5666.0,66.4,66.44,66.21,66.3,5666.0
2019-07-08 11:00:00,66.27,66.47,66.27,66.37,3800.0,66.27,66.47,66.27,66.37,3800.0
2019-07-08 11:10:00,66.41,66.61,66.41,66.61,10250.0,66.41,66.61,66.41,66.61,10250.0
2019-07-08 11:20:00,66.58,66.64,66.49,66.61,5550.0,66.58,66.64,66.49,66.61,5550.0
2019-07-08 11:30:00,66.6,66.72,66.51,66.51,11787.0,66.6,66.72,66.51,66.51,11787.0
2019-07-08 11:40:00,66.5,66.68,66.5,66.65,3150.0,66.5,66.68,66.5,66.65,3150.0
2019-07-08 11:50:00,66.65,66.7,66.6,66.7,4962.0,66.65,66.7,66.6,66.7,4962.0
2019-07-08 12:00:00,66.68,66.7,66.63,66.68,3768.0,66.68,66.7,66.63,66.68,3768.0
2019-07-08 12:10:00,66.67,66.68,66.56,66.59,3475.0,66.67,66.68,66.56,66.59,3475.0
2019-07-08 12:20:00,66.61,66.71,66.61,66.69,4159.0,66.61,66.71,66.61,66.69,4159.0
2019-07-08 12:30:00,66.67,66.76,66.64,66.72,5130.0,66.67,66.76,66.64,66.72,5130.0
2019-07-08 12:40:00,66.73,66.73,66.58,66.59,6950.0,66.73,66.73,66.58,66.59,6950.0
2019-07-08 12:50:00,66.59,66.73,66.58,66.72,4060.0,66.59,66.73,66.58,66.72,4060.0
2019-07-08 13:00:00,66.72,66.73,66.68,66.7,1300.0,66.72,66.73,66.68,66.7,1300.0
2019-07-08 13:10:00,66.72,66.9,66.72,66.77,62944.0,66.72,66.9,66.72,66.77,62944.0
2019-07-08 13:20:00,66.77,66.78,66.67,66.78,9035.0,66.77,66.78,66.67,66.78,9035.0
2019-07-08 13:30:00,66.79,66.9,66.79,66.83,6965.0,66.79,66.9,66.79,66.83,6965.0
2019-07-08 13:40:00,66.84,66.84,66.71,66.71,4800.0,66.84,66.84,66.71,66.71,4800.0
2019-07-08 13:50:00,66.7,66.71,66.55,66.56,6559.0,66.7,66.71,66.55,66.56,6559.0
2019-07-08 14:00:00,66.54,66.57,66.46,66.52,4978.0,66.54,66.57,66.46,66.52,4978.0
2019-07-08 14:10:00,66.53,66.56,66.41,66.49,13182.0,66.53,66.56,66.41,66.49,13182.0
2019-07-08 14:20:00,66.53,66.53,66.38,66.45,19724.0,66.53,66.53,66.38,66.45,19724.0
2019-07-08 14:30:00,66.43,66.43,66.36,66.37,4179.0,66.43,66.43,66.36,66.37,4179.0
2019-07-08 14:40:00,66.39,66.43,66.37,66.39,6578.0,66.39,66.43,66.37,66.39,6578.0
2019-07-08 14:50:00,66.39,66.46,66.39,66.46,4253.0,66.39,66.46,66.39,66.46,4253.0
2019-07-08 15:00:00,66.45,66.58,66.45,66.58,6358.0,66.45,66.58,66.45,66.58,6358.0
2019-07-08 15:10:00,66.56,66.64,66.56,66.59,5700.0,66.56,66.64,66.56,66.59,5700.0
2019-07-08 15:20:00,66.6,66.61,66.52,66.54,7084.0,66.6,66.61,66.52,66.54,7084.0
2019-07-08 15:30:00,66.54,66.62,66.51,66.58,8162.0,66.54,66.62,66.51,66.58,8162.0
2019-07-08 15:40:00,66.57,66.71,66.56,66.66,18599.0,66.57,66.71,66.56,66.66,18599.0
2019-07-08 15:50:00,66.66,66.69,66.52,66.63,56341.0,66.66,66.69,66.52,66.63,56341.0
2019-07-09 09:30:00,66.71,66.88,66.58,66.86,41649.0,66.71,66.88,66.58,66.86,41649.0
2019-07-09 09:40:00,66.86,67.89,66.85,67.73,52385.0,66.86,67.89,66.85,67.73,52385.0
2019-07-09 09:50:00,67.74,67.74,67.2,67.4,23581.0,67.74,67.74,67.2,67.4,23581.0
2019-07-09 10:00:00,67.44,67.44,67.01,67.38,45710.0,67.44,67.44,67.01,67.38,45710.0
2019-07-09 10:10:00,67.38,67.38,67.22,67.34,33704.0,67.38,67.38,67.22,67.34,33704.0
2019-07-09 10:20:00,67.34,67.59,67.27,67.54,13210.0,67.34,67.59,67.27,67.54,13210.0
2019-07-09 10:30:00,67.47,67.69,67.37,67.54,10853.0,67.47,67.69,67.37,67.54,10853.0
2019-07-09 10:40:00,67.48,67.53,67.27,67.53,18438.0,67.48,67.53,67.27,67.53,18438.0
2019-07-09 10:50:00,67.49,67.49,67.26,67.47,11383.0,67.49,67.49,67.26,67.47,11383.0
2019-07-09 11:00:00,67.42,67.46,67.28,67.36,12566.0,67.42,67.46,67.28,67.36,12566.0
2019-07-09 11:10:00,67.38,67.38,67.21,67.21,5987.0,67.38,67.38,67.21,67.21,5987.0
2019-07-09 11:20:00,67.19,67.26,66.98,67.03,7837.0,67.19,67.26,66.98,67.03,7837.0
2019-07-09 11:30:00,67.03,67.22,67.02,67.13,13958.0,67.03,67.22,67.02,67.13,13958.0
2019-07-09 11:40:00,67.16,67.16,66.9,67.06,10321.0,67.16,67.16,66.9,67.06,10321.0
2019-07-09 11:50:00,67.06,67.2,67.01,67.15,4256.0,67.06,67.2,67.01,67.15,4256.0
2019-07-09 12:00:00,67.2,67.2,67.08,67.09,3870.0,67.2,67.2,67.08,67.09,3870.0
2019-07-09 12:10:00,67.1,67.18,67.05,67.1,4236.0,67.1,67.18,67.05,67.1,4236.0
2019-07-09 12:20:00,67.13,67.16,67.07,67.08,3038.0,67.13,67.16,67.07,67.08,3038.0
2019-07-09 12:30:00,67.09,67.1,67.01,67.08,2900.0,67.09,67.1,67.01,67.08,2900.0
2019-07-09 12:40:00,67.09,67.11,67.02,67.04,3926.0,67.09,67.11,67.02,67.04,3926.0
2019-07-09 12:50:00,67.03,67.04,66.96,66.98,4100.0,67.03,67.04,66.96,66.98,4100.0
2019-07-09 13:00:00,66.96,66.97,66.88,66.92,3055.0,66.96,66.97,66.88,66.92,3055.0
2019-07-09 13:10:00,66.9,66.97,66.88,66.96,2030.0,66.9,66.97,66.88,66.96,2030.0
2019-07-09 13:20:00,66.92,66.97,66.89,66.97,4453.0,66.92,66.97,66.89,66.97,4453.0
2019-07-09 13:30:00,66.95,66.99,66.93,66.95,2600.0,66.95,66.99,66.93,66.95,2600.0
2019-07-09 13:40:00,66.98,67.09,66.98,67.08,7328.0,66.98,67.09,66.98,67.08,7328.0
2019-07-09 13:50:00,67.02,67.06,66.98,66.99,2150.0,67.02,67.06,66.98,66.99,2150.0
2019-07-09 14:00:00,67.01,67.01,66.91,66.92,2170.0,67.01,67.01,66.91,66.92,2170.0
2019-07-09 14:10:00,66.88,67.13,66.88,67.13,4087.0,66.88,67.13,66.88,67.13,4087.0
2019-07-09 14:20:00,67.12,67.13,67.04,67.11,5400.0,67.12,67.13,67.04,67.11,5400.0
2019-07-09 14:30:00,67.1,67.1,66.99,66.99,2025.0,67.1,67.1,66.99,66.99,2025.0
2019-07-09 14:40:00,67.02,67.07,66.98,67.02,3960.0,67.02,67.07,66.98,67.02,3960.0
2019-07-09 14:50:00,67.04,67.14,67.02,67.02,9474.0,67.04,67.14,67.02,67.02,9474.0
2019-07-09 15:00:00,67.01,67.06,66.99,67.06,3200.0,67.01,67.06,66.99,67.06,3200.0
2019-07-09 15:10:00,67.04,67.05,66.95,66.99,5635.0,67.04,67.05,66.95,66.99,5635.0
2019-07-09 15:20:00,66.97,66.99,66.9,66.94,4850.0,66.97,66.99,66.9,66.94,4850.0
2019-07-09 15:30:00,66.92,66.97,66.91,66.96,8239.0,66.92,66.97,66.91,66.96,8239.0
2019-07-09 15:40:00,66.95,67.09,66.95,67.02,11992.0,66.95,67.09,66.95,67.02,11992.0
2019-07-09 15:50:00,67.04,67.16,66.99,67.13,36611.0,67.04,67.16,66.99,67.13,36611.0
2019-07-10 09:30:00,67.99,67.99,67.31,67.36,20564.0,67.99,67.99,67.31,67.36,20564.0
2019-07-10 09:40:00,67.22,67.39,66.88,67.01,18848.0,67.22,67.39,66.88,67.01,18848.0
2019-07-10 09:50:00,66.98,67.05,66.66,67.05,27500.0,66.98,67.05,66.66,67.05,27500.0
2019-07-10 10:00:00,67.03,67.17,66.59,66.59,48944.0,67.03,67.17,66.59,66.59,48944.0
2019-07-10 10:10:00,66.58,66.63,65.87,66.01,34203.0,66.58,66.63,65.87,66.01,34203.0
2019-07-10 10:20:00,66.03,66.06,65.54,65.6,24291.0,66.03,66.06,65.54,65.6,24291.0
2019-07-10 10:30:00,65.67,65.67,65.49,65.6,10860.0,65.67,65.67,65.49,65.6,10860.0
2019-07-10 10:40:00,65.56,65.67,65.38,65.55,13351.0,65.56,65.67,65.38,65.55,13351.0
2019-07-10 10:50:00,65.5,65.58,65.38,65.43,25053.0,65.5,65.58,65.38,65.43,25053.0
2019-07-10 11:00:00,65.41,65.73,65.37,65.7,11469.0,65.41,65.73,65.37,65.7,11469.0
2019-07-10 11:10:00,65.69,65.78,65.66,65.76,20779.0,65.69,65.78,65.66,65.76,20779.0
2019-07-10 11:20:00,65.78,65.9,65.75,65.84,17363.0,65.78,65.9,65.75,65.84,17363.0
2019-07-10 11:30:00,65.9,66.02,65.81,65.98,11953.0,65.9,66.02,65.81,65.98,11953.0
2019-07-10 11:40:00,66.01,66.01,65.79,65.93,13235.0,66.01,66.01,65.79,65.93,13235.0
2019-07-10 11:50:00,65.94,65.95,65.75,65.88,17823.0,65.94,65.95,65.75,65.88,17823.0
2019-07-10 12:00:00,65.9,65.95,65.79,65.84,10413.0,65.9,65.95,65.79,65.84,10413.0
2019-07-10 12:10:00,65.86,66.1,65.84,65.89,17952.0,65.86,66.1,65.84,65.89,17952.0
2019-07-10 12:20:00,65.92,65.93,65.82,65.88,6993.0,65.92,65.93,65.82,65.88,6993.0
2019-07-10 12:30:00,65.92,66.1,65.91,66.1,4090.0,65.92,66.1,65.91,66.1,4090.0
2019-07-10 12:40:00,66.11,66.36,66.06,66.28,20679.0,66.11,66.36,66.06,66.28,20679.0
2019-07-10 12:50:00,66.29,66.3,66.18,66.22,8492.0,66.29,66.3,66.18,66.22,8492.0
2019-07-10 13:00:00,66.26,66.53,66.26,66.51,12793.0,66.26,66.53,66.26,66.51,12793.0
2019-07-10 13:10:00,66.47,66.52,66.42,66.52,5721.0,66.47,66.52,66.42,66.52,5721.0
2019-07-10 13:20:00,66.5,66.51,66.36,66.36,12396.0,66.5,66.51,66.36,66.36,12396.0
2019-07-10 13:30:00,66.38,66.44,66.36,66.36,7635.0,66.38,66.44,66.36,66.36,7635.0
2019-07-10 13:40:00,66.38,66.49,66.36,66.4,18968.0,66.38,66.49,66.36,66.4,18968.0
2019-07-10 13:50:00,66.41,66.42,66.36,66.36,4463.0,66.41,66.42,66.36,66.36,4463.0
2019-07-10 14:00:00,66.39,66.49,66.38,66.45,7137.0,66.39,66.49,66.38,66.45,7137.0
2019-07-10 14:10:00,66.47,66.52,66.42,66.44,5804.0,66.47,66.52,66.42,66.44,5804.0
2019-07-10 14:20:00,66.44,66.45,66.33,66.34,15282.0,66.44,66.45,66.33,66.34,15282.0
2019-07-10 14:30:00,66.33,66.52,66.33,66.42,7033.0,66.33,66.52,66.33,66.42,7033.0
2019-07-10 14:40:00,66.42,66.52,66.25,66.32,11795.0,66.42,66.52,66.25,66.32,11795.0
2019-07-10 14:50:00,66.31,66.33,66.11,66.11,13492.0,66.31,66.33,66.11,66.11,13492.0
2019-07-10 15:00:00,66.13,66.22,66.13,66.22,5760.0,66.13,66.22,66.13,66.22,5760.0
2019-07-10 15:10:00,66.2,66.36,66.18,66.3,8789.0,66.2,66.36,66.18,66.3,8789.0
2019-07-10 15:20:00,66.29,66.41,66.29,66.36,20527.0,66.29,66.41,66.29,66.36,20527.0
2019-07-10 15:30:00,66.35,66.38,66.28,66.29,17836.0,66.35,66.38,66.28,66.29,17836.0
2019-07-10 15:40:00,66.28,66.35,66.25,66.26,15767.0,66.28,66.35,66.25,66.26,15767.0
2019-07-10 15:50:00,66.26,66.38,66.25,66.26,59725.0,66.26,66.38,66.25,66.26,59725.0
2019-07-11 09:30:00,66.79,66.9,66.64,66.78,20790.0,66.79,66.9,66.64,66.78,20790.0
2019-07-11 09:40:00,66.65,66.79,66.61,66.69,4700.0,66.65,66.79,66.61,66.69,4700.0
2019-07-11 09:50:00,66.72,66.85,66.59,66.68,7502.0,66.72,66.85,66.59,66.68,7502.0
2019-07-11 10:00:00,66.68,66.73,66.39,66.44,8361.0,66.68,66.73,66.39,66.44,8361.0
2019-07-11 10:10:00,66.43,66.61,66.37,66.61,2752.0,66.43,66.61,66.37,66.61,2752.0
2019-07-11 10:20:00,66.63,66.79,66.63,66.69,5561.0,66.63,66.79,66.63,66.69,5561.0
2019-07-11 10:30:00,66.7,66.7,66.52,66.64,7700.0,66.7,66.7,66.52,66.64,7700.0
2019-07-11 10:40:00,66.61,66.67,66.49,66.59,4000.0,66.61,66.67,66.49,66.59,4000.0
2019-07-11 10:50:00,66.59,66.61,66.48,66.48,5900.0,66.59,66.61,66.48,66.48,5900.0
2019-07-11 11:00:00,66.45,66.45,66.35,66.39,5175.0,66.45,66.45,66.35,66.39,5175.0
2019-07-11 11:10:00,66.46,66.5,66.36,66.4,3500.0,66.46,66.5,66.36,66.4,3500.0
2019-07-11 11:20:00,66.4,66.51,66.39,66.49,4757.0,66.4,66.51,66.39,66.49,4757.0
2019-07-11 11:30:00,66.49,66.52,66.35,66.47,12550.0,66.49,66.52,66.35,66.47,12550.0
2019-07-11 11:40:00,66.55,66.6,66.48,66.59,3670.0,66.55,66.6,66.48,66.59,3670.0
2019-07-11 11:50:00,66.62,66.63,66.54,66.59,4327.0,66.62,66.63,66.54,66.59,4327.0
2019-07-11 12:00:00,66.56,66.59,66.53,66.56,7640.0,66.56,66.59,66.53,66.56,7640.0
2019-07-11 12:10:00,66.56,66.59,66.31,66.35,14915.0,66.56,66.59,66.31,66.35,14915.0
2019-07-11 12:20:00,66.37,66.4,66.17,66.17,8628.0,66.37,66.4,66.17,66.17,8628.0
2019-07-11 12:30:00,66.15,66.24,66.03,66.24,13618.0,66.15,66.24,66.03,66.24,13618.0
2019-07-11 12:40:00,66.25,66.47,66.25,66.34,7600.0,66.25,66.47,66.25,66.34,7600.0
2019-07-11 12:50:00,66.3,66.36,66.27,66.28,2600.0,66.3,66.36,66.27,66.28,2600.0
2019-07-11 13:00:00,66.31,66.39,66.2,66.23,8109.0,66.31,66.39,66.2,66.23,8109.0
2019-07-11 13:10:00,66.22,66.29,66.21,66.28,2800.0,66.22,66.29,66.21,66.28,2800.0
2019-07-11 13:20:00,66.27,66.29,66.0,66.0,13659.0,66.27,66.29,66.0,66.0,13659.0
2019-07-11 13:30:00,66.03,66.03,65.82,65.92,19241.0,66.03,66.03,65.82,65.92,19241.0
2019-07-11 13:40:00,65.93,65.93,65.7,65.75,10961.0,65.93,65.93,65.7,65.75,10961.0
2019-07-11 13:50:00,65.77,65.77,65.7,65.76,14517.0,65.77,65.77,65.7,65.76,14517.0
2019-07-11 14:00:00,65.8,65.82,65.77,65.78,3339.0,65.8,65.82,65.77,65.78,3339.0
2019-07-11 14:10:00,65.8,65.81,65.62,65.66,6919.0,65.8,65.81,65.62,65.66,6919.0
2019-07-11 14:20:00,65.65,65.79,65.64,65.73,8644.0,65.65,65.79,65.64,65.73,8644.0
2019-07-11 14:30:00,65.75,65.82,65.71,65.72,7629.0,65.75,65.82,65.71,65.72,7629.0
2019-07-11 14:40:00,65.76,65.79,65.71,65.73,5475.0,65.76,65.79,65.71,65.73,5475.0
2019-07-11 14:50:00,65.73,65.76,65.66,65.67,8130.0,65.73,65.76,65.66,65.67,8130.0
2019-07-11 15:00:00,65.66,65.66,65.58,65.65,13344.0,65.66,65.66,65.58,65.65,13344.0
2019-07-11 15:10:00,65.64,65.84,65.62,65.78,13742.0,65.64,65.84,65.62,65.78,13742.0
2019-07-11 15:20:00,65.8,65.84,65.76,65.83,9132.0,65.8,65.84,65.76,65.83,9132.0
2019-07-11 15:30:00,65.84,65.95,65.84,65.9,11427.0,65.84,65.95,65.84,65.9,11427.0
2019-07-11 15:40:00,65.9,66.0,65.89,66.0,14171.0,65.9,66.0,65.89,66.0,14171.0
2019-07-11 15:50:00,66.0,66.17,65.99,66.11,59675.0,66.0,66.17,65.99,66.11,59675.0
2019-07-12 09:30:00,66.17,66.81,66.1,66.77,32402.0,66.17,66.81,66.1,66.77,32402.0
2019-07-12 09:40:00,66.73,66.83,66.57,66.66,20132.0,66.73,66.83,66.57,66.66,20132.0
2019-07-12 09:50:00,66.69,66.7,66.25,66.26,5882.0,66.69,66.7,66.25,66.26,5882.0
2019-07-12 10:00:00,66.2,66.36,66.13,66.13,4716.0,66.2,66.36,66.13,66.13,4716.0
2019-07-12 10:10:00,66.11,66.15,66.0,66.04,3705.0,66.11,66.15,66.0,66.04,3705.0
2019-07-12 10:20:00,66.13,66.16,66.0,66.08,3800.0,66.13,66.16,66.0,66.08,3800.0
2019-07-12 10:30:00,66.12,66.3,66.12,66.21,6050.0,66.12,66.3,66.12,66.21,6050.0
2019-07-12 10:40:00,66.19,66.26,66.14,66.19,3953.0,66.19,66.26,66.14,66.19,3953.0
2019-07-12 10:50:00,66.22,66.23,65.86,65.92,12268.0,66.22,66.23,65.86,65.92,12268.0
2019-07-12 11:00:00,65.91,66.1,65.9,66.05,5700.0,65.91,66.1,65.9,66.05,5700.0
2019-07-12 11:10:00,66.02,66.11,65.83,65.89,23210.0,66.02,66.11,65.83,65.89,23210.0
2019-07-12 11:20:00,65.89,65.92,65.84,65.88,3116.0,65.89,65.92,65.84,65.88,3116.0
2019-07-12 11:30:00,65.89,66.0,65.89,65.94,4500.0,65.89,66.0,65.89,65.94,4500.0
2019-07-12 11:40:00,65.89,65.89,65.79,65.8,4650.0,65.89,65.89,65.79,65.8,4650.0
2019-07-12 11:50:00,65.83,65.87,65.78,65.84,5188.0,65.83,65.87,65.78,65.84,5188.0
2019-07-12 12:00:00,65.88,65.88,65.8,65.86,4114.0,65.88,65.88,65.8,65.86,4114.0
2019-07-12 12:10:00,65.94,65.96,65.87,65.91,5825.0,65.94,65.96,65.87,65.91,5825.0
2019-07-12 12:20:00,65.92,66.06,65.9,66.04,15425.0,65.92,66.06,65.9,66.04,15425.0
2019-07-12 12:30:00,66.07,66.26,66.04,66.25,9770.0,66.07,66.26,66.04,66.25,9770.0
2019-07-12 12:40:00,66.24,66.3,66.23,66.3,4136.0,66.24,66.3,66.23,66.3,4136.0
2019-07-12 12:50:00,66.32,66.36,66.25,66.25,4639.0,66.32,66.36,66.25,66.25,4639.0
2019-07-12 13:00:00,66.21,66.23,66.13,66.23,5010.0,66.21,66.23,66.13,66.23,5010.0
2019-07-12 13:10:00,66.24,66.28,66.19,66.27,2200.0,66.24,66.28,66.19,66.27,2200.0
2019-07-12 13:20:00,66.25,66.31,66.22,66.23,4688.0,66.25,66.31,66.22,66.23,4688.0
2019-07-12 13:30:00,66.22,66.23,66.14,66.14,3660.0,66.22,66.23,66.14,66.14,3660.0
2019-07-12 13:40:00,66.14,66.28,66.14,66.28,4477.0,66.14,66.28,66.14,66.28,4477.0
2019-07-12 13:50:00,66.27,66.4,66.27,66.33,6457.0,66.27,66.4,66.27,66.33,6457.0
2019-07-12 14:00:00,66.33,66.35,66.28,66.3,6091.0,66.33,66.35,66.28,66.3,6091.0
2019-07-12 14:10:00,66.31,66.36,66.29,66.34,3100.0,66.31,66.36,66.29,66.34,3100.0
2019-07-12 14:20:00,66.31,66.33,66.17,66.19,5490.0,66.31,66.33,66.17,66.19,5490.0
2019-07-12 14:30:00,66.18,66.28,66.18,66.27,5600.0,66.18,66.28,66.18,66.27,5600.0
2019-07-12 14:40:00,66.29,66.29,66.2,66.28,4900.0,66.29,66.29,66.2,66.28,4900.0
2019-07-12 14:50:00,66.28,66.29,66.23,66.23,3007.0,66.28,66.29,66.23,66.23,3007.0
2019-07-12 15:00:00,66.2,66.29,66.18,66.27,6690.0,66.2,66.29,66.18,66.27,6690.0
2019-07-12 15:10:00,66.27,66.28,66.16,66.16,8932.0,66.27,66.28,66.16,66.16,8932.0
2019-07-12 15:20:00,66.15,66.15,66.06,66.06,11125.0,66.15,66.15,66.06,66.06,11125.0
2019-07-12 15:30:00,66.05,66.13,66.04,66.11,8105.0,66.05,66.13,66.04,66.11,8105.0
2019-07-12 15:40:00,66.12,66.15,66.07,66.09,14949.0,66.12,66.15,66.07,66.09,14949.0
2019-07-12 15:50:00,66.09,66.09,65.91,65.98,45927.0,66.09,66.09,65.91,65.98,45927.0
2019-07-15 09:30:00,66.13,66.22,65.68,65.73,30269.0,66.13,66.22,65.68,65.73,30269.0
2019-07-15 09:40:00,65.66,65.91,65.58,65.58,6918.0,65.66,65.91,65.58,65.58,6918.0
2019-07-15 09:50:00,65.57,65.83,65.49,65.83,7180.0,65.57,65.83,65.49,65.83,7180.0
2019-07-15 10:00:00,65.89,65.98,65.75,65.79,6489.0,65.89,65.98,65.75,65.79,6489.0
2019-07-15 10:10:00,65.72,65.72,65.42,65.62,7170.0,65.72,65.72,65.42,65.62,7170.0
2019-07-15 10:20:00,65.61,65.79,65.54,65.76,3795.0,65.61,65.79,65.54,65.76,3795.0
2019-07-15 10:30:00,65.74,65.81,65.41,65.46,5589.0,65.74,65.81,65.41,65.46,5589.0
2019-07-15 10:40:00,65.49,65.58,65.46,65.48,6111.0,65.49,65.58,65.46,65.48,6111.0
2019-07-15 10:50:00,65.47,65.57,65.41,65.56,14748.0,65.47,65.57,65.41,65.56,14748.0
2019-07-15 11:00:00,65.55,65.85,65.5,65.7,22321.0,65.55,65.85,65.5,65.7,22321.0
2019-07-15 11:10:00,65.7,65.85,65.67,65.8,6149.0,65.7,65.85,65.67,65.8,6149.0
2019-07-15 11:20:00,65.82,65.9,65.71,65.72,6020.0,65.82,65.9,65.71,65.72,6020.0
2019-07-15 11:30:00,65.7,65.72,65.56,65.56,4700.0,65.7,65.72,65.56,65.56,4700.0
2019-07-15 11:40:00,65.58,65.61,65.51,65.61,5469.0,65.58,65.61,65.51,65.61,5469.0
2019-07-15 11:50:00,65.58,65.58,65.48,65.56,2629.0,65.58,65.58,65.48,65.56,2629.0
2019-07-15 12:00:00,65.56,65.58,65.5,65.57,7552.0,65.56,65.58,65.5,65.57,7552.0
2019-07-15 12:10:00,65.56,65.69,65.53,65.66,5498.0,65.56,65.69,65.53,65.66,5498.0
2019-07-15 12:20:00,65.65,65.65,65.55,65.61,4432.0,65.65,65.65,65.55,65.61,4432.0
2019-07-15 12:30:00,65.62,65.68,65.57,65.63,5788.0,65.62,65.68,65.57,65.63,5788.0
2019-07-15 12:40:00,65.63,65.63,65.37,65.4,8263.0,65.63,65.63,65.37,65.4,8263.0
2019-07-15 12:50:00,65.41,65.58,65.4,65.53,6564.0,65.41,65.58,65.4,65.53,6564.0
2019-07-15 13:00:00,65.53,65.64,65.53,65.63,4470.0,65.53,65.64,65.53,65.63,4470.0
2019-07-15 13:10:00,65.64,65.66,65.62,65.66,4600.0,65.64,65.66,65.62,65.66,4600.0
2019-07-15 13:20:00,65.66,65.77,65.58,65.59,11408.0,65.66,65.77,65.58,65.59,11408.0
2019-07-15 13:30:00,65.6,65.78,65.58,65.77,4208.0,65.6,65.78,65.58,65.77,4208.0
2019-07-15 13:40:00,65.77,65.85,65.76,65.85,4412.0,65.77,65.85,65.76,65.85,4412.0
2019-07-15 13:50:00,65.84,65.99,65.84,65.9,6152.0,65.84,65.99,65.84,65.9,6152.0
2019-07-15 14:00:00,65.9,65.96,65.83,65.88,6666.0,65.9,65.96,65.83,65.88,6666.0
2019-07-15 14:10:00,65.86,65.89,65.84,65.88,6600.0,65.86,65.89,65.84,65.88,6600.0
2019-07-15 14:20:00,65.92,65.98,65.84,65.84,6149.0,65.92,65.98,65.84,65.84,6149.0
2019-07-15 14:30:00,65.84,65.9,65.77,65.77,7181.0,65.84,65.9,65.77,65.77,7181.0
2019-07-15 14:40:00,65.74,65.8,65.68,65.78,6803.0,65.74,65.8,65.68,65.78,6803.0
2019-07-15 14:50:00,65.77,65.85,65.76,65.84,5665.0,65.77,65.85,65.76,65.84,5665.0
2019-07-15 15:00:00,65.85,65.86,65.66,65.68,7409.0,65.85,65.86,65.66,65.68,7409.0
2019-07-15 15:10:00,65.69,65.69,65.63,65.68,9550.0,65.69,65.69,65.63,65.68,9550.0
2019-07-15 15:20:00,65.69,65.74,65.68,65.71,7710.0,65.69,65.74,65.68,65.71,7710.0
2019-07-15 15:30:00,65.72,65.78,65.69,65.78,10972.0,65.72,65.78,65.69,65.78,10972.0
2019-07-15 15:40:00,65.78,65.88,65.77,65.88,11573.0,65.78,65.88,65.77,65.88,11573.0
2019-07-15 15:50:00,65.88,66.01,65.86,65.99,66267.0,65.88,66.01,65.86,65.99,66267.0
2019-07-16 09:30:00,65.75,66.11,64.7,64.7,38485.0,65.75,66.11,64.7,64.7,38485.0
2019-07-16 09:40:00,64.76,65.21,64.7,64.91,14769.0,64.76,65.21,64.7,64.91,14769.0
2019-07-16 09:50:00,64.89,65.16,64.8,65.16,15915.0,64.89,65.16,64.8,65.16,15915.0
2019-07-16 10:00:00,65.16,65.3,64.9,65.0,15578.0,65.16,65.3,64.9,65.0,15578.0
2019-07-16 10:10:00,65.04,65.59,65.0,65.57,14701.0,65.04,65.59,65.0,65.57,14701.0
2019-07-16 10:20:00,65.57,65.64,65.5,65.63,13345.0,65.57,65.64,65.5,65.63,13345.0
2019-07-16 10:30:00,65.66,65.66,65.36,65.38,10766.0,65.66,65.66,65.36,65.38,10766.0
2019-07-16 10:40:00,65.4,65.53,65.36,65.51,9439.0,65.4,65.53,65.36,65.51,9439.0
2019-07-16 10:50:00,65.51,65.53,65.33,65.39,9200.0,65.51,65.53,65.33,65.39,9200.0
2019-07-16 11:00:00,65.4,65.5,65.37,65.47,4081.0,65.4,65.5,65.37,65.47,4081.0
2019-07-16 11:10:00,65.56,65.6,65.53,65.56,4264.0,65.56,65.6,65.53,65.56,4264.0
2019-07-16 11:20:00,65.58,65.65,65.31,65.32,8464.0,65.58,65.65,65.31,65.32,8464.0
2019-07-16 11:30:00,65.34,65.44,65.31,65.36,9212.0,65.34,65.44,65.31,65.36,9212.0
2019-07-16 11:40:00,65.35,65.35,65.29,65.3,7442.0,65.35,65.35,65.29,65.3,7442.0
2019-07-16 11:50:00,65.28,65.28,65.15,65.2,10716.0,65.28,65.28,65.15,65.2,10716.0
2019-07-16 12:00:00,65.2,65.22,65.07,65.07,10499.0,65.2,65.22,65.07,65.07,10499.0
2019-07-16 12:10:00,65.06,65.12,64.91,64.91,9149.0,65.06,65.12,64.91,64.91,9149.0
2019-07-16 12:20:00,64.91,65.09,64.91,64.99,3875.0,64.91,65.09,64.91,64.99,3875.0
2019-07-16 12:30:00,65.0,65.07,64.93,64.93,17996.0,65.0,65.07,64.93,64.93,17996.0
2019-07-16 12:40:00,64.94,64.94,64.76,64.89,15597.0,64.94,64.94,64.76,64.89,15597.0
2019-07-16 12:50:00,64.89,64.93,64.73,64.81,7695.0,64.89,64.93,64.73,64.81,7695.0
2019-07-16 13:00:00,64.8,64.96,64.8,64.83,16825.0,64.8,64.96,64.8,64.83,16825.0
2019-07-16 13:10:00,64.83,64.92,64.82,64.85,8382.0,64.83,64.92,64.82,64.85,8382.0
2019-07-16 13:20:00,64.86,65.06,64.86,65.05,8663.0,64.86,65.06,64.86,65.05,8663.0
2019-07-16 13:30:00,65.05,65.05,64.79,64.86,10135.0,65.05,65.05,64.79,64.86,10135.0
2019-07-16 13:40:00,64.85,64.85,64.77,64.78,4100.0,64.85,64.85,64.77,64.78,4100.0
2019-07-16 13:50:00,64.8,64.8,64.71,64.73,9478.0,64.8,64.8,64.71,64.73,9478.0
2019-07-16 14:00:00,64.75,64.81,64.63,64.72,17767.0,64.75,64.81,64.63,64.72,17767.0
2019-07-16 14:10:00,64.72,64.83,64.68,64.8,7714.0,64.72,64.83,64.68,64.8,7714.0
2019-07-16 14:20:00,64.76,64.76,64.68,64.72,4267.0,64.76,64.76,64.68,64.72,4267.0
2019-07-16 14:30:00,64.71,64.71,64.65,64.68,13959.0,64.71,64.71,64.65,64.68,13959.0
2019-07-16 14:40:00,64.67,64.77,64.65,64.7,11368.0,64.67,64.77,64.65,64.7,11368.0
2019-07-16 14:50:00,64.72,64.72,64.5,64.54,30009.0,64.72,64.72,64.5,64.54,30009.0
2019-07-16 15:00:00,64.53,64.64,64.43,64.62,16134.0,64.53,64.64,64.43,64.62,16134.0
2019-07-16 15:10:00,64.62,64.65,64.52,64.53,14520.0,64.62,64.65,64.52,64.53,14520.0
2019-07-16 15:20:00,64.53,64.57,64.48,64.48,26905.0,64.53,64.57,64.48,64.48,26905.0
2019-07-16 15:30:00,64.47,64.59,64.43,64.55,18909.0,64.47,64.59,64.43,64.55,18909.0
2019-07-16 15:40:00,64.55,64.55,64.45,64.53,32789.0,64.55,64.55,64.45,64.53,32789.0
2019-07-16 15:50:00,64.53,64.6,64.45,64.47,80571.0,64.53,64.6,64.45,64.47,80571.0
2019-07-17 09:30:00,64.58,64.81,64.49,64.65,13052.0,64.58,64.81,64.49,64.65,13052.0
2019-07-17 09:40:00,64.63,64.67,64.43,64.43,6652.0,64.63,64.67,64.43,64.43,6652.0
2019-07-17 09:50:00,64.53,64.69,64.49,64.57,9561.0,64.53,64.69,64.49,64.57,9561.0
2019-07-17 10:00:00,64.54,64.74,64.54,64.58,20098.0,64.54,64.74,64.54,64.58,20098.0
2019-07-17 10:10:00,64.59,64.89,64.59,64.85,13318.0,64.59,64.89,64.59,64.85,13318.0
2019-07-17 10:20:00,64.84,64.95,64.7,64.75,10759.0,64.84,64.95,64.7,64.75,10759.0
2019-07-17 10:30:00,64.73,64.85,64.69,64.82,10883.0,64.73,64.85,64.69,64.82,10883.0
2019-07-17 10:40:00,64.82,64.82,64.7,64.73,8431.0,64.82,64.82,64.7,64.73,8431.0
2019-07-17 10:50:00,64.71,64.87,64.67,64.83,9073.0,64.71,64.87,64.67,64.83,9073.0
2019-07-17 11:00:00,64.83,65.24,64.82,65.22,10171.0,64.83,65.24,64.82,65.22,10171.0
2019-07-17 11:10:00,65.25,65.46,65.24,65.36,11147.0,65.25,65.46,65.24,65.36,11147.0
2019-07-17 11:20:00,65.38,65.41,65.14,65.2,13568.0,65.38,65.41,65.14,65.2,13568.0
2019-07-17 11:30:00,65.21,65.4,65.09,65.36,17455.0,65.21,65.4,65.09,65.36,17455.0
2019-07-17 11:40:00,65.32,65.41,65.25,65.28,26897.0,65.32,65.41,65.25,65.28,26897.0
2019-07-17 11:50:00,65.27,65.34,65.24,65.28,3103.0,65.27,65.34,65.24,65.28,3103.0
2019-07-17 12:00:00,65.34,65.37,65.31,65.33,3096.0,65.34,65.37,65.31,65.33,3096.0
2019-07-17 12:10:00,65.32,65.39,65.28,65.37,3928.0,65.32,65.39,65.28,65.37,3928.0
2019-07-17 12:20:00,65.37,65.39,65.34,65.35,2000.0,65.37,65.39,65.34,65.35,2000.0
2019-07-17 12:30:00,65.37,65.41,65.32,65.32,8589.0,65.37,65.41,65.32,65.32,8589.0
2019-07-17 12:40:00,65.33,65.38,65.32,65.33,4027.0,65.33,65.38,65.32,65.33,4027.0
2019-07-17 12:50:00,65.36,65.41,65.34,65.34,3000.0,65.36,65.41,65.34,65.34,3000.0
2019-07-17 13:00:00,65.35,65.45,65.31,65.45,6785.0,65.35,65.45,65.31,65.45,6785.0
2019-07-17 13:10:00,65.48,65.48,65.28,65.3,4919.0,65.48,65.48,65.28,65.3,4919.0
2019-07-17 13:20:00,65.32,65.36,65.14,65.16,16652.0,65.32,65.36,65.14,65.16,16652.0
2019-07-17 13:30:00,65.15,65.26,65.14,65.26,4535.0,65.15,65.26,65.14,65.26,4535.0
2019-07-17 13:40:00,65.25,65.28,65.2,65.27,4577.0,65.25,65.28,65.2,65.27,4577.0
2019-07-17 13:50:00,65.24,65.25,65.19,65.21,3881.0,65.24,65.25,65.19,65.21,3881.0
2019-07-17 14:00:00,65.18,65.18,64.93,64.93,5400.0,65.18,65.18,64.93,64.93,5400.0
2019-07-17 14:10:00,64.96,65.07,64.96,65.02,3503.0,64.96,65.07,64.96,65.02,3503.0
2019-07-17 14:20:00,65.04,65.04,64.98,65.0,3951.0,65.04,65.04,64.98,65.0,3951.0
2019-07-17 14:30:00,64.99,65.06,64.93,64.96,7255.0,64.99,65.06,64.93,64.96,7255.0
2019-07-17 14:40:00,64.95,64.97,64.91,64.96,4900.0,64.95,64.97,64.91,64.96,4900.0
2019-07-17 14:50:00,64.97,65.01,64.9,64.99,13821.0,64.97,65.01,64.9,64.99,13821.0
2019-07-17 15:00:00,65.01,65.01,64.9,64.95,7069.0,65.01,65.01,64.9,64.95,7069.0
2019-07-17 15:10:00,64.97,65.05,64.97,65.02,7019.0,64.97,65.05,64.97,65.02,7019.0
2019-07-17 15:20:00,65.01,65.01,64.84,64.87,7356.0,65.01,65.01,64.84,64.87,7356.0
2019-07-17 15:30:00,64.86,64.93,64.84,64.9,16440.0,64.86,64.93,64.84,64.9,16440.0
2019-07-17 15:40:00,64.92,64.92,64.75,64.87,31142.0,64.92,64.92,64.75,64.87,31142.0
2019-07-17 15:50:00,64.87,64.95,64.79,64.79,52039.0,64.87,64.95,64.79,64.79,52039.0
2019-07-18 09:30:00,64.59,64.97,64.5,64.84,14106.0,64.59,64.97,64.5,64.84,14106.0
2019-07-18 09:40:00,64.77,65.2,64.77,65.14,14668.0,64.77,65.2,64.77,65.14,14668.0
2019-07-18 09:50:00,65.15,65.31,64.87,64.91,16692.0,65.15,65.31,64.87,64.91,16692.0
2019-07-18 10:00:00,64.89,64.89,64.67,64.89,6443.0,64.89,64.89,64.67,64.89,6443.0
2019-07-18 10:10:00,64.88,65.48,64.88,65.45,21847.0,64.88,65.48,64.88,65.45,21847.0
2019-07-18 10:20:00,65.48,65.65,65.42,65.61,16327.0,65.48,65.65,65.42,65.61,16327.0
2019-07-18 10:30:00,65.59,65.73,65.51,65.51,15762.0,65.59,65.73,65.51,65.51,15762.0
2019-07-18 10:40:00,65.53,65.76,65.52,65.75,14518.0,65.53,65.76,65.52,65.75,14518.0
2019-07-18 10:50:00,65.7,65.72,65.52,65.55,9990.0,65.7,65.72,65.52,65.55,9990.0
2019-07-18 11:00:00,65.53,65.54,65.33,65.36,13529.0,65.53,65.54,65.33,65.36,13529.0
2019-07-18 11:10:00,65.38,65.4,65.26,65.33,5535.0,65.38,65.4,65.26,65.33,5535.0
2019-07-18 11:20:00,65.3,65.3,65.0,65.03,5914.0,65.3,65.3,65.0,65.03,5914.0
2019-07-18 11:30:00,65.07,65.28,65.04,65.18,13366.0,65.07,65.28,65.04,65.18,13366.0
2019-07-18 11:40:00,65.17,65.3,65.16,65.29,17147.0,65.17,65.3,65.16,65.29,17147.0
2019-07-18 11:50:00,65.31,65.48,65.31,65.39,7038.0,65.31,65.48,65.31,65.39,7038.0
2019-07-18 12:00:00,65.39,65.55,65.39,65.55,5079.0,65.39,65.55,65.39,65.55,5079.0
2019-07-18 12:10:00,65.56,65.62,65.44,65.44,6317.0,65.56,65.62,65.44,65.44,6317.0
2019-07-18 12:20:00,65.46,65.68,65.44,65.66,20705.0,65.46,65.68,65.44,65.66,20705.0
2019-07-18 12:30:00,65.69,65.73,65.61,65.72,13072.0,65.69,65.73,65.61,65.72,13072.0
2019-07-18 12:40:00,65.7,65.72,65.51,65.54,6760.0,65.7,65.72,65.51,65.54,6760.0
2019-07-18 12:50:00,65.55,65.62,65.44,65.44,4198.0,65.55,65.62,65.44,65.44,4198.0
2019-07-18 13:00:00,65.47,65.61,65.46,65.6,4418.0,65.47,65.61,65.46,65.6,4418.0
2019-07-18 13:10:00,65.62,65.66,65.59,65.65,5712.0,65.62,65.66,65.59,65.65,5712.0
2019-07-18 13:20:00,65.65,65.67,65.61,65.63,3782.0,65.65,65.67,65.61,65.63,3782.0
2019-07-18 13:30:00,65.65,65.7,65.59,65.66,5015.0,65.65,65.7,65.59,65.66,5015.0
2019-07-18 13:40:00,65.69,65.7,65.54,65.54,6916.0,65.69,65.7,65.54,65.54,6916.0
2019-07-18 13:50:00,65.55,65.68,65.55,65.68,5800.0,65.55,65.68,65.55,65.68,5800.0
2019-07-18 14:00:00,65.71,65.76,65.68,65.76,9559.0,65.71,65.76,65.68,65.76,9559.0
2019-07-18 14:10:00,65.75,65.84,65.7,65.72,9338.0,65.75,65.84,65.7,65.72,9338.0
2019-07-18 14:20:00,65.77,65.86,65.7,65.74,14780.0,65.77,65.86,65.7,65.74,14780.0
2019-07-18 14:30:00,65.76,65.88,65.73,65.87,6867.0,65.76,65.88,65.73,65.87,6867.0
2019-07-18 14:40:00,65.87,65.93,65.73,65.73,13190.0,65.87,65.93,65.73,65.73,13190.0
2019-07-18 14:50:00,65.71,65.8,65.68,65.8,4210.0,65.71,65.8,65.68,65.8,4210.0
2019-07-18 15:00:00,65.79,65.98,65.79,65.82,14350.0,65.79,65.98,65.79,65.82,14350.0
2019-07-18 15:10:00,65.84,65.99,65.84,65.91,7782.0,65.84,65.99,65.84,65.91,7782.0
2019-07-18 15:20:00,65.91,65.95,65.83,65.91,7135.0,65.91,65.95,65.83,65.91,7135.0
2019-07-18 15:30:00,65.9,65.93,65.82,65.88,15892.0,65.9,65.93,65.82,65.88,15892.0
2019-07-18 15:40:00,65.89,65.9,65.79,65.84,14182.0,65.89,65.9,65.79,65.84,14182.0
2019-07-18 15:50:00,65.83,66.02,65.83,65.97,59517.0,65.83,66.02,65.83,65.97,59517.0
2019-07-19 09:30:00,66.02,66.72,65.98,66.21,35248.0,66.02,66.72,65.98,66.21,35248.0
2019-07-19 09:40:00,66.09,66.66,66.09,66.45,12243.0,66.09,66.66,66.09,66.45,12243.0
2019-07-19 09:50:00,66.45,66.61,66.3,66.59,6768.0,66.45,66.61,66.3,66.59,6768.0
2019-07-19 10:00:00,66.59,66.65,66.29,66.35,8046.0,66.59,66.65,66.29,66.35,8046.0
2019-07-19 10:10:00,66.33,66.75,66.33,66.72,14764.0,66.33,66.75,66.33,66.72,14764.0
2019-07-19 10:20:00,66.72,66.85,66.61,66.62,26435.0,66.72,66.85,66.61,66.62,26435.0
2019-07-19 10:30:00,66.57,66.77,66.51,66.77,13105.0,66.57,66.77,66.51,66.77,13105.0
2019-07-19 10:40:00,66.74,66.76,66.64,66.74,13777.0,66.74,66.76,66.64,66.74,13777.0
2019-07-19 10:50:00,66.75,66.91,66.74,66.91,21160.0,66.75,66.91,66.74,66.91,21160.0
2019-07-19 11:00:00,66.87,67.05,66.87,67.03,23959.0,66.87,67.05,66.87,67.03,23959.0
2019-07-19 11:10:00,67.03,67.2,66.96,66.99,18075.0,67.03,67.2,66.96,66.99,18075.0
2019-07-19 11:20:00,66.97,67.01,66.89,67.01,11579.0,66.97,67.01,66.89,67.01,11579.0
2019-07-19 11:30:00,67.01,67.05,66.79,66.79,7999.0,67.01,67.05,66.79,66.79,7999.0
2019-07-19 11:40:00,66.75,66.87,66.7,66.73,11820.0,66.75,66.87,66.7,66.73,11820.0
2019-07-19 11:50:00,66.74,66.78,66.68,66.75,5760.0,66.74,66.78,66.68,66.75,5760.0
2019-07-19 12:00:00,66.76,66.91,66.74,66.88,6599.0,66.76,66.91,66.74,66.88,6599.0
2019-07-19 12:10:00,66.92,67.02,66.85,66.96,13603.0,66.92,67.02,66.85,66.96,13603.0
2019-07-19 12:20:00,66.92,66.98,66.86,66.97,3865.0,66.92,66.98,66.86,66.97,3865.0
2019-07-19 12:30:00,66.95,67.05,66.9,66.9,5472.0,66.95,67.05,66.9,66.9,5472.0
2019-07-19 12:40:00,66.93,67.0,66.84,66.99,7846.0,66.93,67.0,66.84,66.99,7846.0
2019-07-19 12:50:00,66.99,67.01,66.94,66.96,5629.0,66.99,67.01,66.94,66.96,5629.0
2019-07-19 13:00:00,66.97,66.98,66.92,66.97,6046.0,66.97,66.98,66.92,66.97,6046.0
2019-07-19 13:10:00,66.97,66.97,66.87,66.92,12712.0,66.97,66.97,66.87,66.92,12712.0
2019-07-19 13:20:00,66.92,67.1,66.92,67.05,17024.0,66.92,67.1,66.92,67.05,17024.0
2019-07-19 13:30:00,67.03,67.15,66.94,66.95,5130.0,67.03,67.15,66.94,66.95,5130.0
2019-07-19 13:40:00,66.95,67.08,66.85,67.07,19158.0,66.95,67.08,66.85,67.07,19158.0
2019-07-19 13:50:00,67.09,67.15,67.04,67.12,9206.0,67.09,67.15,67.04,67.12,9206.0
2019-07-19 14:00:00,67.11,67.14,66.94,66.94,8234.0,67.11,67.14,66.94,66.94,8234.0
2019-07-19 14:10:00,66.87,67.06,66.76,67.0,47556.0,66.87,67.06,66.76,67.0,47556.0
2019-07-19 14:20:00,67.01,67.13,66.98,67.03,9207.0,67.01,67.13,66.98,67.03,9207.0
2019-07-19 14:30:00,67.05,67.05,66.82,66.9,18269.0,67.05,67.05,66.82,66.9,18269.0
2019-07-19 14:40:00,66.9,66.91,66.77,66.78,9670.0,66.9,66.91,66.77,66.78,9670.0
2019-07-19 14:50:00,66.79,66.92,66.74,66.88,9421.0,66.79,66.92,66.74,66.88,9421.0
2019-07-19 15:00:00,66.87,66.88,66.64,66.72,16216.0,66.87,66.88,66.64,66.72,16216.0
2019-07-19 15:10:00,66.71,66.73,66.6,66.65,9140.0,66.71,66.73,66.6,66.65,9140.0
2019-07-19 15:20:00,66.65,66.67,66.43,66.66,11524.0,66.65,66.67,66.43,66.66,11524.0
2019-07-19 15:30:00,66.65,66.78,66.56,66.77,16849.0,66.65,66.78,66.56,66.77,16849.0
2019-07-19 15:40:00,66.77,66.86,66.64,66.66,24945.0,66.77,66.86,66.64,66.66,24945.0
2019-07-19 15:50:00,66.68,66.72,66.43,66.53,82860.0,66.68,66.72,66.43,66.53,82860.0
2019-07-22 09:30:00,66.94,67.19,66.78,67.09,19329.0,66.94,67.19,66.78,67.09,19329.0
2019-07-22 09:40:00,67.1,67.47,67.05,67.4,8622.0,67.1,67.47,67.05,67.4,8622.0
2019-07-22 09:50:00,67.36,67.4,67.12,67.26,19349.0,67.36,67.4,67.12,67.26,19349.0
2019-07-22 10:00:00,67.31,67.35,66.97,66.97,16456.0,67.31,67.35,66.97,66.97,16456.0
2019-07-22 10:10:00,66.96,67.04,66.88,67.01,5158.0,66.96,67.04,66.88,67.01,5158.0
2019-07-22 10:20:00,67.05,67.16,66.97,66.99,10617.0,67.05,67.16,66.97,66.99,10617.0
2019-07-22 10:30:00,67.01,67.01,66.81,66.97,10963.0,67.01,67.01,66.81,66.97,10963.0
2019-07-22 10:40:00,66.94,66.94,66.44,66.49,21279.0,66.94,66.94,66.44,66.49,21279.0
2019-07-22 10:50:00,66.51,66.74,66.45,66.51,12900.0,66.51,66.74,66.45,66.51,12900.0
2019-07-22 11:00:00,66.5,66.53,66.22,66.26,5995.0,66.5,66.53,66.22,66.26,5995.0
2019-07-22 11:10:00,66.26,66.36,66.25,66.33,8414.0,66.26,66.36,66.25,66.33,8414.0
2019-07-22 11:20:00,66.31,66.33,66.18,66.24,9890.0,66.31,66.33,66.18,66.24,9890.0
2019-07-22 11:30:00,66.25,66.36,66.22,66.3,7653.0,66.25,66.36,66.22,66.3,7653.0
2019-07-22 11:40:00,66.31,66.73,66.31,66.61,22753.0,66.31,66.73,66.31,66.61,22753.0
2019-07-22 11:50:00,66.67,66.76,66.61,66.73,7201.0,66.67,66.76,66.61,66.73,7201.0
2019-07-22 12:00:00,66.7,66.7,66.41,66.47,7259.0,66.7,66.7,66.41,66.47,7259.0
2019-07-22 12:10:00,66.44,66.81,66.44,66.59,39454.0,66.44,66.81,66.44,66.59,39454.0
2019-07-22 12:20:00,66.62,66.73,66.57,66.73,4998.0,66.62,66.73,66.57,66.73,4998.0
2019-07-22 12:30:00,66.76,66.88,66.72,66.81,9757.0,66.76,66.88,66.72,66.81,9757.0
2019-07-22 12:40:00,66.8,66.89,66.73,66.81,8623.0,66.8,66.89,66.73,66.81,8623.0
2019-07-22 12:50:00,66.87,67.0,66.8,66.98,11022.0,66.87,67.0,66.8,66.98,11022.0
2019-07-22 13:00:00,66.96,67.0,66.85,66.95,25731.0,66.96,67.0,66.85,66.95,25731.0
2019-07-22 13:10:00,66.96,67.08,66.95,67.02,11548.0,66.96,67.08,66.95,67.02,11548.0
2019-07-22 13:20:00,67.03,67.11,66.98,67.0,9982.0,67.03,67.11,66.98,67.0,9982.0
2019-07-22 13:30:00,66.99,67.05,66.93,66.98,5344.0,66.99,67.05,66.93,66.98,5344.0
2019-07-22 13:40:00,66.99,67.11,66.99,67.11,4553.0,66.99,67.11,66.99,67.11,4553.0
2019-07-22 13:50:00,67.12,67.17,67.09,67.17,4885.0,67.12,67.17,67.09,67.17,4885.0
2019-07-22 14:00:00,67.19,67.19,67.08,67.09,5100.0,67.19,67.19,67.08,67.09,5100.0
2019-07-22 14:10:00,67.1,67.1,66.91,66.92,8848.0,67.1,67.1,66.91,66.92,8848.0
2019-07-22 14:20:00,66.9,66.99,66.89,66.99,7900.0,66.9,66.99,66.89,66.99,7900.0
2019-07-22 14:30:00,66.99,67.02,66.88,67.0,22033.0,66.99,67.02,66.88,67.0,22033.0
2019-07-22 14:40:00,67.0,67.01,66.85,66.94,13172.0,67.0,67.01,66.85,66.94,13172.0
2019-07-22 14:50:00,66.94,66.94,66.64,66.76,15329.0,66.94,66.94,66.64,66.76,15329.0
2019-07-22 15:00:00,66.76,66.78,66.71,66.73,12775.0,66.76,66.78,66.71,66.73,12775.0
2019-07-22 15:10:00,66.72,66.73,66.61,66.65,11121.0,66.72,66.73,66.61,66.65,11121.0
2019-07-22 15:20:00,66.66,66.72,66.63,66.72,9351.0,66.66,66.72,66.63,66.72,9351.0
2019-07-22 15:30:00,66.74,66.74,66.44,66.44,12838.0,66.74,66.74,66.44,66.44,12838.0
2019-07-22 15:40:00,66.44,66.58,66.41,66.58,25408.0,66.44,66.58,66.41,66.58,25408.0
2019-07-22 15:50:00,66.57,66.63,66.48,66.6,48947.0,66.57,66.63,66.48,66.6,48947.0
2019-07-23 09:30:00,67.09,67.12,66.52,66.57,28792.0,67.09,67.12,66.52,66.57,28792.0
2019-07-23 09:40:00,66.62,66.73,66.36,66.53,21877.0,66.62,66.73,66.36,66.53,21877.0
2019-07-23 09:50:00,66.49,66.55,66.35,66.42,32657.0,66.49,66.55,66.35,66.42,32657.0
2019-07-23 10:00:00,66.42,66.44,66.27,66.33,28405.0,66.42,66.44,66.27,66.33,28405.0
2019-07-23 10:10:00,66.31,66.32,66.09,66.24,34828.0,66.31,66.32,66.09,66.24,34828.0
2019-07-23 10:20:00,66.19,66.31,66.0,66.1,17345.0,66.19,66.31,66.0,66.1,17345.0
2019-07-23 10:30:00,66.05,66.05,65.53,65.53,18104.0,66.05,66.05,65.53,65.53,18104.0
2019-07-23 10:40:00,65.52,65.53,65.42,65.48,12767.0,65.52,65.53,65.42,65.48,12767.0
2019-07-23 10:50:00,65.48,65.65,65.42,65.65,27567.0,65.48,65.65,65.42,65.65,27567.0
2019-07-23 11:00:00,65.63,65.85,65.52,65.83,13174.0,65.63,65.85,65.52,65.83,13174.0
2019-07-23 11:10:00,65.8,65.85,65.64,65.84,11329.0,65.8,65.85,65.64,65.84,11329.0
2019-07-23 11:20:00,65.84,65.93,65.81,65.86,9036.0,65.84,65.93,65.81,65.86,9036.0
2019-07-23 11:30:00,65.82,65.98,65.81,65.97,8744.0,65.82,65.98,65.81,65.97,8744.0
2019-07-23 11:40:00,66.0,66.01,65.79,65.84,7732.0,66.0,66.01,65.79,65.84,7732.0
2019-07-23 11:50:00,65.85,65.99,65.85,65.93,6044.0,65.85,65.99,65.85,65.93,6044.0
2019-07-23 12:00:00,65.94,66.01,65.93,65.98,14264.0,65.94,66.01,65.93,65.98,14264.0
2019-07-23 12:10:00,65.98,66.07,65.97,66.04,20102.0,65.98,66.07,65.97,66.04,20102.0
2019-07-23 12:20:00,66.04,66.05,65.99,65.99,28625.0,66.04,66.05,65.99,65.99,28625.0
2019-07-23 12:30:00,66.01,66.2,66.01,66.15,64756.0,66.01,66.2,66.01,66.15,64756.0
2019-07-23 12:40:00,66.14,66.14,66.08,66.11,9963.0,66.14,66.14,66.08,66.11,9963.0
2019-07-23 12:50:00,66.12,66.35,66.1,66.35,9217.0,66.12,66.35,66.1,66.35,9217.0
2019-07-23 13:00:00,66.4,66.5,66.39,66.39,8415.0,66.4,66.5,66.39,66.39,8415.0
2019-07-23 13:10:00,66.38,66.45,66.38,66.41,9701.0,66.38,66.45,66.38,66.41,9701.0
2019-07-23 13:20:00,66.41,66.5,66.37,66.38,17935.0,66.41,66.5,66.37,66.38,17935.0
2019-07-23 13:30:00,66.36,66.38,66.3,66.3,11002.0,66.36,66.38,66.3,66.3,11002.0
2019-07-23 13:40:00,66.33,66.46,66.29,66.35,44154.0,66.33,66.46,66.29,66.35,44154.0
2019-07-23 13:50:00,66.36,66.5,66.27,66.5,26942.0,66.36,66.5,66.27,66.5,26942.0
2019-07-23 14:00:00,66.48,66.5,66.44,66.44,12190.0,66.48,66.5,66.44,66.44,12190.0
2019-07-23 14:10:00,66.41,66.49,66.32,66.48,7730.0,66.41,66.49,66.32,66.48,7730.0
2019-07-23 14:20:00,66.47,66.52,66.45,66.49,13712.0,66.47,66.52,66.45,66.49,13712.0
2019-07-23 14:30:00,66.5,66.51,66.44,66.48,6279.0,66.5,66.51,66.44,66.48,6279.0
2019-07-23 14:40:00,66.48,66.52,66.4,66.42,19242.0,66.48,66.52,66.4,66.42,19242.0
2019-07-23 14:50:00,66.4,66.52,66.39,66.5,7091.0,66.4,66.52,66.39,66.5,7091.0
2019-07-23 15:00:00,66.5,66.51,66.42,66.5,11247.0,66.5,66.51,66.42,66.5,11247.0
2019-07-23 15:10:00,66.5,66.5,66.43,66.49,21760.0,66.5,66.5,66.43,66.49,21760.0
2019-07-23 15:20:00,66.49,66.5,66.46,66.47,15867.0,66.49,66.5,66.46,66.47,15867.0
2019-07-23 15:30:00,66.49,66.52,66.47,66.51,37487.0,66.49,66.52,66.47,66.51,37487.0
2019-07-23 15:40:00,66.52,66.52,66.42,66.42,21887.0,66.52,66.52,66.42,66.42,21887.0
2019-07-23 15:50:00,66.43,66.47,66.23,66.41,133560.0,66.43,66.47,66.23,66.41,133560.0
2019-07-24 09:30:00,66.27,66.43,65.56,65.8,32368.0,66.27,66.43,65.56,65.8,32368.0
2019-07-24 09:40:00,65.73,65.79,65.05,65.41,31734.0,65.73,65.79,65.05,65.41,31734.0
2019-07-24 09:50:00,65.34,65.51,65.09,65.12,17781.0,65.34,65.51,65.09,65.12,17781.0
2019-07-24 10:00:00,65.14,65.64,65.14,65.64,42474.0,65.14,65.64,65.14,65.64,42474.0
2019-07-24 10:10:00,65.67,65.72,65.28,65.49,40213.0,65.67,65.72,65.28,65.49,40213.0
2019-07-24 10:20:00,65.5,65.56,65.36,65.36,23283.0,65.5,65.56,65.36,65.36,23283.0
2019-07-24 10:30:00,65.42,65.56,65.36,65.43,69758.0,65.42,65.56,65.36,65.43,69758.0
2019-07-24 10:40:00,65.49,65.89,65.42,65.54,47633.0,65.49,65.89,65.42,65.54,47633.0
2019-07-24 10:50:00,65.51,65.56,65.36,65.53,11152.0,65.51,65.56,65.36,65.53,11152.0
2019-07-24 11:00:00,65.49,65.7,65.39,65.66,9975.0,65.49,65.7,65.39,65.66,9975.0
2019-07-24 11:10:00,65.66,65.75,65.61,65.7,11171.0,65.66,65.75,65.61,65.7,11171.0
2019-07-24 11:20:00,65.75,65.8,65.63,65.66,17157.0,65.75,65.8,65.63,65.66,17157.0
2019-07-24 11:30:00,65.67,65.92,65.58,65.7,29977.0,65.67,65.92,65.58,65.7,29977.0
2019-07-24 11:40:00,65.67,65.76,65.66,65.66,7448.0,65.67,65.76,65.66,65.66,7448.0
2019-07-24 11:50:00,65.68,65.8,65.67,65.78,8511.0,65.68,65.8,65.67,65.78,8511.0
2019-07-24 12:00:00,65.8,66.06,65.74,65.91,20458.0,65.8,66.06,65.74,65.91,20458.0
2019-07-24 12:10:00,65.92,66.06,65.9,66.06,4329.0,65.92,66.06,65.9,66.06,4329.0
2019-07-24 12:20:00,66.06,66.26,66.06,66.19,8419.0,66.06,66.26,66.06,66.19,8419.0
2019-07-24 12:30:00,66.19,66.36,66.19,66.28,7799.0,66.19,66.36,66.19,66.28,7799.0
2019-07-24 12:40:00,66.28,66.41,66.26,66.36,10000.0,66.28,66.41,66.26,66.36,10000.0
2019-07-24 12:50:00,66.34,66.34,66.23,66.26,4775.0,66.34,66.34,66.23,66.26,4775.0
2019-07-24 13:00:00,66.26,66.5,66.26,66.38,13146.0,66.26,66.5,66.26,66.38,13146.0
2019-07-24 13:10:00,66.38,66.4,66.35,66.4,2856.0,66.38,66.4,66.35,66.4,2856.0
2019-07-24 13:20:00,66.41,66.46,66.38,66.42,14967.0,66.41,66.46,66.38,66.42,14967.0
2019-07-24 13:30:00,66.42,66.53,66.36,66.44,14735.0,66.42,66.53,66.36,66.44,14735.0
2019-07-24 13:40:00,66.47,66.47,66.4,66.41,10195.0,66.47,66.47,66.4,66.41,10195.0
2019-07-24 13:50:00,66.39,66.42,66.35,66.36,8465.0,66.39,66.42,66.35,66.36,8465.0
2019-07-24 14:00:00,66.36,66.42,66.06,66.19,18180.0,66.36,66.42,66.06,66.19,18180.0
2019-07-24 14:10:00,66.17,66.24,66.07,66.18,9611.0,66.17,66.24,66.07,66.18,9611.0
2019-07-24 14:20:00,66.19,66.19,66.11,66.16,8363.0,66.19,66.19,66.11,66.16,8363.0
2019-07-24 14:30:00,66.17,66.21,66.07,66.09,11990.0,66.17,66.21,66.07,66.09,11990.0
2019-07-24 14:40:00,66.09,66.19,66.08,66.15,7219.0,66.09,66.19,66.08,66.15,7219.0
2019-07-24 14:50:00,66.15,66.34,66.15,66.34,16020.0,66.15,66.34,66.15,66.34,16020.0
2019-07-24 15:00:00,66.33,66.37,66.23,66.28,11390.0,66.33,66.37,66.23,66.28,11390.0
2019-07-24 15:10:00,66.29,66.36,66.26,66.33,13991.0,66.29,66.36,66.26,66.33,13991.0
2019-07-24 15:20:00,66.31,66.39,66.28,66.29,16785.0,66.31,66.39,66.28,66.29,16785.0
2019-07-24 15:30:00,66.27,66.29,66.04,66.09,18874.0,66.27,66.29,66.04,66.09,18874.0
2019-07-24 15:40:00,66.09,66.09,65.99,66.01,29272.0,66.09,66.09,65.99,66.01,29272.0
2019-07-24 15:50:00,66.01,66.13,66.0,66.04,84067.0,66.01,66.13,66.0,66.04,84067.0
2019-07-25 09:30:00,66.02,66.31,65.58,65.59,13963.0,66.02,66.31,65.58,65.59,13963.0
2019-07-25 09:40:00,65.56,65.77,65.37,65.64,19426.0,65.56,65.77,65.37,65.64,19426.0
2019-07-25 09:50:00,65.65,65.76,65.43,65.66,14045.0,65.65,65.76,65.43,65.66,14045.0
2019-07-25 10:00:00,65.66,65.75,65.58,65.64,5800.0,65.66,65.75,65.58,65.64,5800.0
2019-07-25 10:10:00,65.57,65.68,65.52,65.63,7272.0,65.57,65.68,65.52,65.63,7272.0
2019-07-25 10:20:00,65.59,65.77,65.54,65.76,4221.0,65.59,65.77,65.54,65.76,4221.0
2019-07-25 10:30:00,65.67,65.78,65.61,65.76,10688.0,65.67,65.78,65.61,65.76,10688.0
2019-07-25 10:40:00,65.78,65.88,65.68,65.75,7273.0,65.78,65.88,65.68,65.75,7273.0
2019-07-25 10:50:00,65.76,65.88,65.68,65.82,10010.0,65.76,65.88,65.68,65.82,10010.0
2019-07-25 11:00:00,65.82,65.99,65.75,65.94,9832.0,65.82,65.99,65.75,65.94,9832.0
2019-07-25 11:10:00,65.98,66.0,65.75,65.81,11440.0,65.98,66.0,65.75,65.81,11440.0
2019-07-25 11:20:00,65.81,65.86,65.64,65.68,12120.0,65.81,65.86,65.64,65.68,12120.0
2019-07-25 11:30:00,65.66,65.84,65.66,65.78,23386.0,65.66,65.84,65.66,65.78,23386.0
2019-07-25 11:40:00,65.78,65.89,65.77,65.8,5520.0,65.78,65.89,65.77,65.8,5520.0
2019-07-25 11:50:00,65.83,65.91,65.78,65.9,5807.0,65.83,65.91,65.78,65.9,5807.0
2019-07-25 12:00:00,65.95,65.95,65.75,65.76,5841.0,65.95,65.95,65.75,65.76,5841.0
2019-07-25 12:10:00,65.76,65.86,65.75,65.78,6199.0,65.76,65.86,65.75,65.78,6199.0
2019-07-25 12:20:00,65.78,65.88,65.74,65.84,8299.0,65.78,65.88,65.74,65.84,8299.0
2019-07-25 12:30:00,65.87,65.87,65.53,65.53,7571.0,65.87,65.87,65.53,65.53,7571.0
2019-07-25 12:40:00,65.52,65.52,65.41,65.48,5547.0,65.52,65.52,65.41,65.48,5547.0
2019-07-25 12:50:00,65.52,65.52,65.4,65.45,7490.0,65.52,65.52,65.4,65.45,7490.0
2019-07-25 13:00:00,65.41,65.41,65.27,65.33,7123.0,65.41,65.41,65.27,65.33,7123.0
2019-07-25 13:10:00,65.3,65.41,65.28,65.37,8641.0,65.3,65.41,65.28,65.37,8641.0
2019-07-25 13:20:00,65.33,65.33,65.2,65.26,8525.0,65.33,65.33,65.2,65.26,8525.0
2019-07-25 13:30:00,65.26,65.37,65.23,65.33,7586.0,65.26,65.37,65.23,65.33,7586.0
2019-07-25 13:40:00,65.37,65.52,65.37,65.48,7259.0,65.37,65.52,65.37,65.48,7259.0
2019-07-25 13:50:00,65.46,65.48,65.28,65.28,9342.0,65.46,65.48,65.28,65.28,9342.0
2019-07-25 14:00:00,65.28,65.37,65.22,65.3,7033.0,65.28,65.37,65.22,65.3,7033.0
2019-07-25 14:10:00,65.32,65.61,65.3,65.57,14717.0,65.32,65.61,65.3,65.57,14717.0
2019-07-25 14:20:00,65.55,65.58,65.52,65.52,6277.0,65.55,65.58,65.52,65.52,6277.0
2019-07-25 14:30:00,65.5,65.54,65.34,65.34,8093.0,65.5,65.54,65.34,65.34,8093.0
2019-07-25 14:40:00,65.3,65.3,65.04,65.07,16887.0,65.3,65.3,65.04,65.07,16887.0
2019-07-25 14:50:00,65.07,65.31,65.06,65.29,12236.0,65.07,65.31,65.06,65.29,12236.0
2019-07-25 15:00:00,65.28,65.4,65.28,65.36,8043.0,65.28,65.4,65.28,65.36,8043.0
2019-07-25 15:10:00,65.34,65.39,65.31,65.34,5807.0,65.34,65.39,65.31,65.34,5807.0
2019-07-25 15:20:00,65.36,65.44,65.35,65.4,8688.0,65.36,65.44,65.35,65.4,8688.0
2019-07-25 15:30:00,65.42,65.52,65.42,65.45,20409.0,65.42,65.52,65.42,65.45,20409.0
2019-07-25 15:40:00,65.45,65.63,65.45,65.59,30993.0,65.45,65.63,65.45,65.59,30993.0
2019-07-25 15:50:00,65.58,65.66,65.52,65.58,52845.0,65.58,65.66,65.52,65.58,52845.0
2019-07-26 09:30:00,65.73,66.25,65.66,65.71,13188.0,65.73,66.25,65.66,65.71,13188.0
2019-07-26 09:40:00,65.7,66.04,65.67,65.96,15848.0,65.7,66.04,65.67,65.96,15848.0
2019-07-26 09:50:00,65.91,65.99,65.54,65.54,3900.0,65.91,65.99,65.54,65.54,3900.0
2019-07-26 10:00:00,65.66,65.75,64.92,64.92,67529.0,65.66,65.75,64.92,64.92,67529.0
2019-07-26 10:10:00,64.89,64.97,64.6,64.62,70281.0,64.89,64.97,64.6,64.62,70281.0
2019-07-26 10:20:00,64.6,64.63,64.16,64.29,50501.0,64.6,64.63,64.16,64.29,50501.0
2019-07-26 10:30:00,64.29,64.87,64.27,64.83,15329.0,64.29,64.87,64.27,64.83,15329.0
2019-07-26 10:40:00,64.8,64.94,64.8,64.89,10991.0,64.8,64.94,64.8,64.89,10991.0
2019-07-26 10:50:00,64.88,65.03,64.88,64.92,17384.0,64.88,65.03,64.88,64.92,17384.0
2019-07-26 11:00:00,64.92,65.04,64.89,64.91,9201.0,64.92,65.04,64.89,64.91,9201.0
2019-07-26 11:10:00,64.94,64.99,64.84,64.94,8559.0,64.94,64.99,64.84,64.94,8559.0
2019-07-26 11:20:00,64.94,64.97,64.86,64.9,4056.0,64.94,64.97,64.86,64.9,4056.0
2019-07-26 11:30:00,64.91,64.94,64.78,64.8,8505.0,64.91,64.94,64.78,64.8,8505.0
2019-07-26 11:40:00,64.84,64.85,64.72,64.75,10030.0,64.84,64.85,64.72,64.75,10030.0
2019-07-26 11:50:00,64.75,64.75,64.64,64.68,8378.0,64.75,64.75,64.64,64.68,8378.0
2019-07-26 12:00:00,64.68,64.74,64.64,64.68,7811.0,64.68,64.74,64.64,64.68,7811.0
2019-07-26 12:10:00,64.7,64.73,64.56,64.56,13188.0,64.7,64.73,64.56,64.56,13188.0
2019-07-26 12:20:00,64.58,64.76,64.58,64.68,23531.0,64.58,64.76,64.58,64.68,23531.0
2019-07-26 12:30:00,64.69,64.72,64.67,64.7,3500.0,64.69,64.72,64.67,64.7,3500.0
2019-07-26 12:40:00,64.72,64.8,64.69,64.74,7278.0,64.72,64.8,64.69,64.74,7278.0
2019-07-26 12:50:00,64.76,64.82,64.73,64.79,9119.0,64.76,64.82,64.73,64.79,9119.0
2019-07-26 13:00:00,64.76,64.85,64.72,64.82,13833.0,64.76,64.85,64.72,64.82,13833.0
2019-07-26 13:10:00,64.84,64.94,64.84,64.93,5791.0,64.84,64.94,64.84,64.93,5791.0
2019-07-26 13:20:00,64.94,64.94,64.78,64.8,9419.0,64.94,64.94,64.78,64.8,9419.0
2019-07-26 13:30:00,64.78,64.93,64.77,64.89,19848.0,64.78,64.93,64.77,64.89,19848.0
2019-07-26 13:40:00,64.9,64.94,64.89,64.92,7255.0,64.9,64.94,64.89,64.92,7255.0
2019-07-26 13:50:00,64.91,64.95,64.9,64.91,8552.0,64.91,64.95,64.9,64.91,8552.0
2019-07-26 14:00:00,64.93,64.95,64.84,64.91,8364.0,64.93,64.95,64.84,64.91,8364.0
2019-07-26 14:10:00,64.92,64.96,64.89,64.92,5601.0,64.92,64.96,64.89,64.92,5601.0
2019-07-26 14:20:00,64.92,64.92,64.76,64.81,9225.0,64.92,64.92,64.76,64.81,9225.0
2019-07-26 14:30:00,64.82,64.84,64.8,64.8,5434.0,64.82,64.84,64.8,64.8,5434.0
2019-07-26 14:40:00,64.8,64.85,64.76,64.8,7137.0,64.8,64.85,64.76,64.8,7137.0
2019-07-26 14:50:00,64.81,64.84,64.79,64.8,14474.0,64.81,64.84,64.79,64.8,14474.0
2019-07-26 15:00:00,64.8,64.88,64.77,64.84,17058.0,64.8,64.88,64.77,64.84,17058.0
2019-07-26 15:10:00,64.84,64.9,64.83,64.9,9099.0,64.84,64.9,64.83,64.9,9099.0
2019-07-26 15:20:00,64.89,64.92,64.81,64.82,16296.0,64.89,64.92,64.81,64.82,16296.0
2019-07-26 15:30:00,64.83,65.06,64.81,65.06,28800.0,64.83,65.06,64.81,65.06,28800.0
2019-07-26 15:40:00,65.06,65.08,65.04,65.05,15136.0,65.06,65.08,65.04,65.05,15136.0
2019-07-26 15:50:00,65.06,65.07,64.94,65.02,49030.0,65.06,65.07,64.94,65.02,49030.0
2019-07-29 09:30:00,65.07,65.07,64.74,64.82,12380.0,65.07,65.07,64.74,64.82,12380.0
2019-07-29 09:40:00,64.82,65.2,64.63,65.07,23914.0,64.82,65.2,64.63,65.07,23914.0
2019-07-29 09:50:00,65.01,65.46,64.92,65.4,14916.0,65.01,65.46,64.92,65.4,14916.0
2019-07-29 10:00:00,65.5,65.55,65.11,65.12,25288.0,65.5,65.55,65.11,65.12,25288.0
2019-07-29 10:10:00,65.13,65.2,64.94,65.04,21223.0,65.13,65.2,64.94,65.04,21223.0
2019-07-29 10:20:00,65.03,65.38,64.98,65.26,22103.0,65.03,65.38,64.98,65.26,22103.0
2019-07-29 10:30:00,65.27,65.37,65.14,65.17,5545.0,65.27,65.37,65.14,65.17,5545.0
2019-07-29 10:40:00,65.2,65.52,65.2,65.45,10002.0,65.2,65.52,65.2,65.45,10002.0
2019-07-29 10:50:00,65.46,65.75,65.44,65.71,32752.0,65.46,65.75,65.44,65.71,32752.0
2019-07-29 11:00:00,65.71,65.94,65.67,65.9,26891.0,65.71,65.94,65.67,65.9,26891.0
2019-07-29 11:10:00,65.89,66.02,65.83,65.97,14044.0,65.89,66.02,65.83,65.97,14044.0
2019-07-29 11:20:00,65.95,65.99,65.83,65.84,7501.0,65.95,65.99,65.83,65.84,7501.0
2019-07-29 11:30:00,65.85,65.93,65.79,65.93,7681.0,65.85,65.93,65.79,65.93,7681.0
2019-07-29 11:40:00,65.93,66.05,65.93,66.02,8301.0,65.93,66.05,65.93,66.02,8301.0
2019-07-29 11:50:00,66.03,66.03,65.89,65.97,12375.0,66.03,66.03,65.89,65.97,12375.0
2019-07-29 12:00:00,65.94,66.01,65.81,65.83,8465.0,65.94,66.01,65.81,65.83,8465.0
2019-07-29 12:10:00,65.86,65.96,65.82,65.95,13416.0,65.86,65.96,65.82,65.95,13416.0
2019-07-29 12:20:00,65.95,65.97,65.87,65.89,6671.0,65.95,65.97,65.87,65.89,6671.0
2019-07-29 12:30:00,65.91,65.97,65.81,65.81,10070.0,65.91,65.97,65.81,65.81,10070.0
2019-07-29 12:40:00,65.8,66.03,65.8,65.95,9400.0,65.8,66.03,65.8,65.95,9400.0
2019-07-29 12:50:00,65.93,65.93,65.86,65.92,6602.0,65.93,65.93,65.86,65.92,6602.0
2019-07-29 13:00:00,65.93,65.93,65.83,65.9,8100.0,65.93,65.93,65.83,65.9,8100.0
2019-07-29 13:10:00,65.91,65.97,65.83,65.86,13892.0,65.91,65.97,65.83,65.86,13892.0
2019-07-29 13:20:00,65.86,65.93,65.83,65.91,7838.0,65.86,65.93,65.83,65.91,7838.0
2019-07-29 13:30:00,65.9,65.9,65.81,65.82,5041.0,65.9,65.9,65.81,65.82,5041.0
2019-07-29 13:40:00,65.83,65.86,65.78,65.79,11820.0,65.83,65.86,65.78,65.79,11820.0
2019-07-29 13:50:00,65.79,65.81,65.67,65.77,15164.0,65.79,65.81,65.67,65.77,15164.0
2019-07-29 14:00:00,65.78,65.81,65.73,65.79,4907.0,65.78,65.81,65.73,65.79,4907.0
2019-07-29 14:10:00,65.79,65.8,65.71,65.77,9200.0,65.79,65.8,65.71,65.77,9200.0
2019-07-29 14:20:00,65.75,65.86,65.73,65.83,5601.0,65.75,65.86,65.73,65.83,5601.0
2019-07-29 14:30:00,65.83,65.84,65.78,65.78,6330.0,65.83,65.84,65.78,65.78,6330.0
2019-07-29 14:40:00,65.81,65.84,65.76,65.81,6454.0,65.81,65.84,65.76,65.81,6454.0
2019-07-29 14:50:00,65.83,65.91,65.8,65.89,8149.0,65.83,65.91,65.8,65.89,8149.0
2019-07-29 15:00:00,65.9,65.91,65.85,65.91,7454.0,65.9,65.91,65.85,65.91,7454.0
2019-07-29 15:10:00,65.92,65.92,65.81,65.9,20155.0,65.92,65.92,65.81,65.9,20155.0
2019-07-29 15:20:00,65.92,66.01,65.89,65.9,9970.0,65.92,66.01,65.89,65.9,9970.0
2019-07-29 15:30:00,65.9,66.0,65.87,65.92,16696.0,65.9,66.0,65.87,65.92,16696.0
2019-07-29 15:40:00,65.92,65.99,65.9,65.98,24729.0,65.92,65.99,65.9,65.98,24729.0
2019-07-29 15:50:00,65.97,66.1,65.94,66.09,58028.0,65.97,66.1,65.94,66.09,58028.0
2019-07-30 09:30:00,65.31,65.78,65.0,65.71,19231.0,65.31,65.78,65.0,65.71,19231.0
2019-07-30 09:40:00,65.76,65.82,65.42,65.81,8582.0,65.76,65.82,65.42,65.81,8582.0
2019-07-30 09:50:00,65.84,65.86,65.63,65.63,8635.0,65.84,65.86,65.63,65.63,8635.0
2019-07-30 10:00:00,65.64,65.81,65.61,65.8,6230.0,65.64,65.81,65.61,65.8,6230.0
2019-07-30 10:10:00,65.85,66.16,65.84,66.11,19615.0,65.85,66.16,65.84,66.11,19615.0
2019-07-30 10:20:00,66.11,66.18,65.98,66.18,9778.0,66.11,66.18,65.98,66.18,9778.0
2019-07-30 10:30:00,66.18,66.24,66.03,66.16,11032.0,66.18,66.24,66.03,66.16,11032.0
2019-07-30 10:40:00,66.17,66.26,66.06,66.08,7257.0,66.17,66.26,66.06,66.08,7257.0
2019-07-30 10:50:00,66.07,66.22,66.02,66.03,6937.0,66.07,66.22,66.02,66.03,6937.0
2019-07-30 11:00:00,66.04,66.04,65.85,65.87,8405.0,66.04,66.04,65.85,65.87,8405.0
2019-07-30 11:10:00,65.87,65.98,65.87,65.91,7256.0,65.87,65.98,65.87,65.91,7256.0
2019-07-30 11:20:00,65.88,65.94,65.83,65.89,11624.0,65.88,65.94,65.83,65.89,11624.0
2019-07-30 11:30:00,65.9,65.93,65.81,65.92,8076.0,65.9,65.93,65.81,65.92,8076.0
2019-07-30 11:40:00,65.91,65.93,65.67,65.67,17893.0,65.91,65.93,65.67,65.67,17893.0
2019-07-30 11:50:00,65.69,65.8,65.67,65.78,14482.0,65.69,65.8,65.67,65.78,14482.0
2019-07-30 12:00:00,65.78,65.78,65.58,65.62,13680.0,65.78,65.78,65.58,65.62,13680.0
2019-07-30 12:10:00,65.58,65.64,65.56,65.61,10658.0,65.58,65.64,65.56,65.61,10658.0
2019-07-30 12:20:00,65.6,65.8,65.6,65.71,22680.0,65.6,65.8,65.6,65.71,22680.0
2019-07-30 12:30:00,65.74,65.77,65.68,65.77,3735.0,65.74,65.77,65.68,65.77,3735.0
2019-07-30 12:40:00,65.78,65.82,65.76,65.78,3845.0,65.78,65.82,65.76,65.78,3845.0
2019-07-30 12:50:00,65.77,65.81,65.77,65.8,4633.0,65.77,65.81,65.77,65.8,4633.0
2019-07-30 13:00:00,65.79,65.79,65.58,65.58,9309.0,65.79,65.79,65.58,65.58,9309.0
2019-07-30 13:10:00,65.59,65.65,65.58,65.63,3998.0,65.59,65.65,65.58,65.63,3998.0
2019-07-30 13:20:00,65.63,65.67,65.6,65.65,6506.0,65.63,65.67,65.6,65.65,6506.0
2019-07-30 13:30:00,65.64,65.69,65.59,65.67,8648.0,65.64,65.69,65.59,65.67,8648.0
2019-07-30 13:40:00,65.66,65.68,65.61,65.62,8037.0,65.66,65.68,65.61,65.62,8037.0
2019-07-30 13:50:00,65.63,65.69,65.61,65.67,12587.0,65.63,65.69,65.61,65.67,12587.0
2019-07-30 14:00:00,65.67,65.85,65.6,65.85,31599.0,65.67,65.85,65.6,65.85,31599.0
2019-07-30 14:10:00,65.85,66.13,65.85,66.13,21732.0,65.85,66.13,65.85,66.13,21732.0
2019-07-30 14:20:00,66.09,66.17,66.03,66.08,10968.0,66.09,66.17,66.03,66.08,10968.0
2019-07-30 14:30:00,66.08,66.11,66.01,66.07,11159.0,66.08,66.11,66.01,66.07,11159.0
2019-07-30 14:40:00,66.08,66.13,66.06,66.12,6829.0,66.08,66.13,66.06,66.12,6829.0
2019-07-30 14:50:00,66.11,66.14,66.08,66.09,7500.0,66.11,66.14,66.08,66.09,7500.0
2019-07-30 15:00:00,66.08,66.1,65.96,66.03,8206.0,66.08,66.1,65.96,66.03,8206.0
2019-07-30 15:10:00,66.02,66.08,66.01,66.03,5740.0,66.02,66.08,66.01,66.03,5740.0
2019-07-30 15:20:00,66.03,66.04,65.95,66.01,7091.0,66.03,66.04,65.95,66.01,7091.0
2019-07-30 15:30:00,66.01,66.09,65.94,65.97,13574.0,66.01,66.09,65.94,65.97,13574.0
2019-07-30 15:40:00,65.98,66.07,65.95,66.05,15049.0,65.98,66.07,65.95,66.05,15049.0
2019-07-30 15:50:00,66.06,66.08,65.78,66.04,66504.0,66.06,66.08,65.78,66.04,66504.0
2019-07-31 09:30:00,66.67,66.8,66.07,66.13,33821.0,66.67,66.8,66.07,66.13,33821.0
2019-07-31 09:40:00,66.18,66.58,66.16,66.36,14291.0,66.18,66.58,66.16,66.36,14291.0
2019-07-31 09:50:00,66.28,66.47,66.14,66.27,13493.0,66.28,66.47,66.14,66.27,13493.0
2019-07-31 10:00:00,66.27,66.27,65.78,65.84,20223.0,66.27,66.27,65.78,65.84,20223.0
2019-07-31 10:10:00,65.92,66.04,65.56,65.7,22712.0,65.92,66.04,65.56,65.7,22712.0
2019-07-31 10:20:00,65.71,65.77,65.57,65.58,22801.0,65.71,65.77,65.57,65.58,22801.0
2019-07-31 10:30:00,65.61,65.72,65.55,65.61,15314.0,65.61,65.72,65.55,65.61,15314.0
2019-07-31 10:40:00,65.63,65.77,65.59,65.76,8913.0,65.63,65.77,65.59,65.76,8913.0
2019-07-31 10:50:00,65.74,65.77,65.62,65.65,9270.0,65.74,65.77,65.62,65.65,9270.0
2019-07-31 11:00:00,65.64,65.64,65.45,65.47,28266.0,65.64,65.64,65.45,65.47,28266.0
2019-07-31 11:10:00,65.47,65.56,65.35,65.36,13629.0,65.47,65.56,65.35,65.36,13629.0
2019-07-31 11:20:00,65.34,65.48,65.3,65.47,10450.0,65.34,65.48,65.3,65.47,10450.0
2019-07-31 11:30:00,65.47,65.81,65.47,65.75,15199.0,65.47,65.81,65.47,65.75,15199.0
2019-07-31 11:40:00,65.77,65.9,65.73,65.9,11715.0,65.77,65.9,65.73,65.9,11715.0
2019-07-31 11:50:00,65.9,65.91,65.7,65.77,14489.0,65.9,65.91,65.7,65.77,14489.0
2019-07-31 12:00:00,65.76,65.84,65.7,65.72,13930.0,65.76,65.84,65.7,65.72,13930.0
2019-07-31 12:10:00,65.73,65.77,65.46,65.46,9036.0,65.73,65.77,65.46,65.46,9036.0
2019-07-31 12:20:00,65.42,65.53,65.4,65.48,7700.0,65.42,65.53,65.4,65.48,7700.0
2019-07-31 12:30:00,65.5,65.56,65.45,65.55,5817.0,65.5,65.56,65.45,65.55,5817.0
2019-07-31 12:40:00,65.56,65.59,65.49,65.49,6643.0,65.56,65.59,65.49,65.49,6643.0
2019-07-31 12:50:00,65.5,65.6,65.5,65.59,6879.0,65.5,65.6,65.5,65.59,6879.0
2019-07-31 13:00:00,65.64,65.66,65.47,65.56,11773.0,65.64,65.66,65.47,65.56,11773.0
2019-07-31 13:10:00,65.55,65.65,65.54,65.62,4809.0,65.55,65.65,65.54,65.62,4809.0
2019-07-31 13:20:00,65.61,65.65,65.56,65.58,5331.0,65.61,65.65,65.56,65.58,5331.0
2019-07-31 13:30:00,65.58,65.63,65.51,65.51,6856.0,65.58,65.63,65.51,65.51,6856.0
2019-07-31 13:40:00,65.54,65.66,65.51,65.63,6848.0,65.54,65.66,65.51,65.63,6848.0
2019-07-31 13:50:00,65.63,65.63,65.46,65.56,11149.0,65.63,65.63,65.46,65.56,11149.0
2019-07-31 14:00:00,65.55,65.6,65.28,65.53,33157.0,65.55,65.6,65.28,65.53,33157.0
2019-07-31 14:10:00,65.5,65.5,65.25,65.34,17619.0,65.5,65.5,65.25,65.34,17619.0
2019-07-31 14:20:00,65.33,65.45,65.29,65.42,12773.0,65.33,65.45,65.29,65.42,12773.0
2019-07-31 14:30:00,65.42,65.59,65.13,65.19,25127.0,65.42,65.59,65.13,65.19,25127.0
2019-07-31 14:40:00,65.09,65.2,64.69,64.71,20197.0,65.09,65.2,64.69,64.71,20197.0
2019-07-31 14:50:00,64.66,64.8,64.09,64.77,34373.0,64.66,64.8,64.09,64.77,34373.0
2019-07-31 15:00:00,64.83,65.12,64.76,65.0,28428.0,64.83,65.12,64.76,65.0,28428.0
2019-07-31 15:10:00,65.0,65.16,64.83,65.14,20227.0,65.0,65.16,64.83,65.14,20227.0
2019-07-31 15:20:00,65.11,65.26,65.09,65.09,23845.0,65.11,65.26,65.09,65.09,23845.0
2019-07-31 15:30:00,65.04,65.08,64.99,65.0,24347.0,65.04,65.08,64.99,65.0,24347.0
2019-07-31 15:40:00,65.04,65.05,64.79,64.83,28342.0,65.04,65.05,64.79,64.83,28342.0
2019-07-31 15:50:00,64.82,64.86,64.47,64.47,116111.0,64.82,64.86,64.47,64.47,116111.0
2019-08-01 09:30:00,65.52,66.11,65.52,66.1,154586.0,65.52,66.11,65.52,66.1,154586.0
2019-08-01 09:40:00,66.01,66.71,65.75,66.71,86246.0,66.01,66.71,65.75,66.71,86246.0
2019-08-01 09:50:00,66.63,67.29,66.54,67.01,62910.0,66.63,67.29,66.54,67.01,62910.0
2019-08-01 10:00:00,67.03,67.32,66.77,67.23,118312.0,67.03,67.32,66.77,67.23,118312.0
2019-08-01 10:10:00,67.24,67.94,67.23,67.73,106517.0,67.24,67.94,67.23,67.73,106517.0
2019-08-01 10:20:00,67.73,68.48,67.55,68.43,120628.0,67.73,68.48,67.55,68.43,120628.0
2019-08-01 10:30:00,68.46,68.86,68.4,68.79,139353.0,68.46,68.86,68.4,68.79,139353.0
2019-08-01 10:40:00,68.82,68.93,68.58,68.87,83966.0,68.82,68.93,68.58,68.87,83966.0
2019-08-01 10:50:00,68.87,68.93,68.34,68.52,127135.0,68.87,68.93,68.34,68.52,127135.0
2019-08-01 11:00:00,68.54,69.0,68.46,68.66,85632.0,68.54,69.0,68.46,68.66,85632.0
2019-08-01 11:10:00,68.64,68.77,68.52,68.58,73829.0,68.64,68.77,68.52,68.58,73829.0
2019-08-01 11:20:00,68.55,68.97,68.46,68.93,99051.0,68.55,68.97,68.46,68.93,99051.0
2019-08-01 11:30:00,68.92,69.16,68.81,68.86,77129.0,68.92,69.16,68.81,68.86,77129.0
2019-08-01 11:40:00,68.85,69.15,68.84,69.06,76204.0,68.85,69.15,68.84,69.06,76204.0
2019-08-01 11:50:00,69.04,69.04,68.81,68.87,88931.0,69.04,69.04,68.81,68.87,88931.0
2019-08-01 12:00:00,68.87,68.97,68.6,68.86,68624.0,68.87,68.97,68.6,68.86,68624.0
2019-08-01 12:10:00,68.86,69.24,68.86,69.08,60067.0,68.86,69.24,68.86,69.08,60067.0
2019-08-01 12:20:00,69.07,69.07,68.75,68.81,65704.0,69.07,69.07,68.75,68.81,65704.0
2019-08-01 12:30:00,68.8,68.91,68.53,68.57,89722.0,68.8,68.91,68.53,68.57,89722.0
2019-08-01 12:40:00,68.55,68.71,68.5,68.58,126627.0,68.55,68.71,68.5,68.58,126627.0
2019-08-01 12:50:00,68.57,68.59,68.33,68.33,187879.0,68.57,68.59,68.33,68.33,187879.0
2019-08-01 13:00:00,68.31,68.4,68.05,68.07,96110.0,68.31,68.4,68.05,68.07,96110.0
2019-08-01 13:10:00,68.06,68.07,67.66,67.67,95780.0,68.06,68.07,67.66,67.67,95780.0
2019-08-01 13:20:00,67.66,67.96,67.36,67.41,78782.0,67.66,67.96,67.36,67.41,78782.0
2019-08-01 13:30:00,67.47,67.64,66.7,66.76,58597.0,67.47,67.64,66.7,66.76,58597.0
2019-08-01 13:40:00,66.7,67.03,66.56,67.0,70708.0,66.7,67.03,66.56,67.0,70708.0
2019-08-01 13:50:00,66.95,67.1,66.28,66.96,76764.0,66.95,67.1,66.28,66.96,76764.0
2019-08-01 14:00:00,66.86,67.15,66.4,66.41,43472.0,66.86,67.15,66.4,66.41,43472.0
2019-08-01 14:10:00,66.4,66.6,66.1,66.13,51011.0,66.4,66.6,66.1,66.13,51011.0
2019-08-01 14:20:00,66.15,66.23,65.87,66.11,50928.0,66.15,66.23,65.87,66.11,50928.0
2019-08-01 14:30:00,66.13,66.63,66.03,66.63,27680.0,66.13,66.63,66.03,66.63,27680.0
2019-08-01 14:40:00,66.61,67.27,66.32,67.22,70490.0,66.61,67.27,66.32,67.22,70490.0
2019-08-01 14:50:00,67.22,67.41,66.95,67.2,52940.0,67.22,67.41,66.95,67.2,52940.0
2019-08-01 15:00:00,67.2,67.2,66.69,66.71,38873.0,67.2,67.2,66.69,66.71,38873.0
2019-08-01 15:10:00,66.74,67.07,66.68,66.83,72953.0,66.74,67.07,66.68,66.83,72953.0
2019-08-01 15:20:00,66.84,67.1,66.77,66.89,40523.0,66.84,67.1,66.77,66.89,40523.0
2019-08-01 15:30:00,66.93,66.97,66.62,66.86,52272.0,66.93,66.97,66.62,66.86,52272.0
2019-08-01 15:40:00,66.87,66.98,66.73,66.75,86310.0,66.87,66.98,66.73,66.75,86310.0
2019-08-01 15:50:00,66.74,66.96,66.47,66.78,205298.0,66.74,66.96,66.47,66.78,205298.0
2019-08-02 09:30:00,67.25,67.5,65.51,66.79,169044.0,67.25,67.5,65.51,66.79,169044.0
2019-08-02 09:40:00,66.6,67.0,65.8,66.78,59346.0,66.6,67.0,65.8,66.78,59346.0
2019-08-02 09:50:00,66.78,67.19,66.06,66.32,86265.0,66.78,67.19,66.06,66.32,86265.0
2019-08-02 10:00:00,66.3,66.45,65.91,65.92,99313.0,66.3,66.45,65.91,65.92,99313.0
2019-08-02 10:10:00,65.94,65.95,64.57,65.11,136048.0,65.94,65.95,64.57,65.11,136048.0
2019-08-02 10:20:00,65.07,65.95,65.03,65.58,73581.0,65.07,65.95,65.03,65.58,73581.0
2019-08-02 10:30:00,65.59,66.07,65.29,65.76,69225.0,65.59,66.07,65.29,65.76,69225.0
2019-08-02 10:40:00,65.76,65.97,65.48,65.75,15096.0,65.76,65.97,65.48,65.75,15096.0
2019-08-02 10:50:00,65.76,66.04,65.69,65.87,26951.0,65.76,66.04,65.69,65.87,26951.0
2019-08-02 11:00:00,65.95,66.06,65.66,65.91,33542.0,65.95,66.06,65.66,65.91,33542.0
2019-08-02 11:10:00,65.87,66.05,65.77,65.95,14669.0,65.87,66.05,65.77,65.95,14669.0
2019-08-02 11:20:00,65.94,66.06,65.83,65.86,24774.0,65.94,66.06,65.83,65.86,24774.0
2019-08-02 11:30:00,65.88,66.5,65.88,66.48,32668.0,65.88,66.5,65.88,66.48,32668.0
2019-08-02 11:40:00,66.51,66.56,66.25,66.48,23810.0,66.51,66.56,66.25,66.48,23810.0
2019-08-02 11:50:00,66.44,67.05,66.42,66.77,28245.0,66.44,67.05,66.42,66.77,28245.0
2019-08-02 12:00:00,66.78,66.89,66.37,66.5,39577.0,66.78,66.89,66.37,66.5,39577.0
2019-08-02 12:10:00,66.51,66.69,66.27,66.45,41386.0,66.51,66.69,66.27,66.45,41386.0
2019-08-02 12:20:00,66.48,66.96,66.47,66.89,43605.0,66.48,66.96,66.47,66.89,43605.0
2019-08-02 12:30:00,66.9,67.06,66.79,67.03,12315.0,66.9,67.06,66.79,67.03,12315.0
2019-08-02 12:40:00,66.97,66.97,66.55,66.84,19653.0,66.97,66.97,66.55,66.84,19653.0
2019-08-02 12:50:00,66.84,66.91,66.73,66.88,10006.0,66.84,66.91,66.73,66.88,10006.0
2019-08-02 13:00:00,66.91,66.91,66.58,66.66,11672.0,66.91,66.91,66.58,66.66,11672.0
2019-08-02 13:10:00,66.68,66.79,66.55,66.71,10123.0,66.68,66.79,66.55,66.71,10123.0
2019-08-02 13:20:00,66.74,66.95,66.72,66.9,11899.0,66.74,66.95,66.72,66.9,11899.0
2019-08-02 13:30:00,66.91,66.94,66.68,66.77,12619.0,66.91,66.94,66.68,66.77,12619.0
2019-08-02 13:40:00,66.8,66.87,66.75,66.75,9802.0,66.8,66.87,66.75,66.75,9802.0
2019-08-02 13:50:00,66.76,66.76,66.66,66.7,10883.0,66.76,66.76,66.66,66.7,10883.0
2019-08-02 14:00:00,66.68,66.74,66.54,66.56,13703.0,66.68,66.74,66.54,66.56,13703.0
2019-08-02 14:10:00,66.56,66.62,66.48,66.6,20120.0,66.56,66.62,66.48,66.6,20120.0
2019-08-02 14:20:00,66.61,66.81,66.61,66.75,24431.0,66.61,66.81,66.61,66.75,24431.0
2019-08-02 14:30:00,66.77,66.93,66.7,66.93,29173.0,66.77,66.93,66.7,66.93,29173.0
2019-08-02 14:40:00,66.9,66.98,66.7,66.72,33253.0,66.9,66.98,66.7,66.72,33253.0
2019-08-02 14:50:00,66.7,66.73,66.41,66.49,23267.0,66.7,66.73,66.41,66.49,23267.0
2019-08-02 15:00:00,66.5,66.54,66.4,66.48,24766.0,66.5,66.54,66.4,66.48,24766.0
2019-08-02 15:10:00,66.47,66.47,66.29,66.33,17875.0,66.47,66.47,66.29,66.33,17875.0
2019-08-02 15:20:00,66.33,66.74,66.32,66.65,51434.0,66.33,66.74,66.32,66.65,51434.0
2019-08-02 15:30:00,66.67,66.79,66.45,66.64,77200.0,66.67,66.79,66.45,66.64,77200.0
2019-08-02 15:40:00,66.64,66.71,66.49,66.65,80519.0,66.64,66.71,66.49,66.65,80519.0
2019-08-02 15:50:00,66.63,66.77,66.5,66.62,133994.0,66.63,66.77,66.5,66.62,133994.0
2019-08-05 09:30:00,64.48,64.75,62.55,63.4,116358.0,64.48,64.75,62.55,63.4,116358.0
2019-08-05 09:40:00,63.39,63.41,62.03,62.13,78755.0,63.39,63.41,62.03,62.13,78755.0
2019-08-05 09:50:00,62.11,62.89,61.63,62.0,79416.0,62.11,62.89,61.63,62.0,79416.0
2019-08-05 10:00:00,62.0,62.31,61.4,61.74,79959.0,62.0,62.31,61.4,61.74,79959.0
2019-08-05 10:10:00,61.78,61.89,60.68,60.76,96477.0,61.78,61.89,60.68,60.76,96477.0
2019-08-05 10:20:00,60.76,60.91,60.35,60.55,48954.0,60.76,60.91,60.35,60.55,48954.0
2019-08-05 10:30:00,60.5,60.8,60.29,60.3,54535.0,60.5,60.8,60.29,60.3,54535.0
2019-08-05 10:40:00,60.26,60.38,59.7,59.7,59156.0,60.26,60.38,59.7,59.7,59156.0
2019-08-05 10:50:00,59.67,60.7,59.66,60.69,77865.0,59.67,60.7,59.66,60.69,77865.0
2019-08-05 11:00:00,60.69,61.39,60.3,61.26,100284.0,60.69,61.39,60.3,61.26,100284.0
2019-08-05 11:10:00,61.29,61.64,61.16,61.33,67470.0,61.29,61.64,61.16,61.33,67470.0
2019-08-05 11:20:00,61.3,61.49,61.15,61.32,62278.0,61.3,61.49,61.15,61.32,62278.0
2019-08-05 11:30:00,61.31,61.32,61.15,61.21,61633.0,61.31,61.32,61.15,61.21,61633.0
2019-08-05 11:40:00,61.23,61.42,61.05,61.14,43367.0,61.23,61.42,61.05,61.14,43367.0
2019-08-05 11:50:00,61.1,61.29,60.82,60.85,35825.0,61.1,61.29,60.82,60.85,35825.0
2019-08-05 12:00:00,60.85,60.86,60.55,60.59,21468.0,60.85,60.86,60.55,60.59,21468.0
2019-08-05 12:10:00,60.53,60.72,60.38,60.6,29114.0,60.53,60.72,60.38,60.6,29114.0
2019-08-05 12:20:00,60.59,60.86,60.58,60.79,46685.0,60.59,60.86,60.58,60.79,46685.0
2019-08-05 12:30:00,60.83,61.3,60.79,61.28,38124.0,60.83,61.3,60.79,61.28,38124.0
2019-08-05 12:40:00,61.3,61.31,60.94,60.95,25307.0,61.3,61.31,60.94,60.95,25307.0
2019-08-05 12:50:00,60.95,61.25,60.91,61.13,27733.0,60.95,61.25,60.91,61.13,27733.0
2019-08-05 13:00:00,61.14,61.49,61.12,61.45,26244.0,61.14,61.49,61.12,61.45,26244.0
2019-08-05 13:10:00,61.46,61.57,61.28,61.48,35978.0,61.46,61.57,61.28,61.48,35978.0
2019-08-05 13:20:00,61.48,61.63,61.39,61.6,17606.0,61.48,61.63,61.39,61.6,17606.0
2019-08-05 13:30:00,61.57,61.8,61.52,61.72,27502.0,61.57,61.8,61.52,61.72,27502.0
2019-08-05 13:40:00,61.73,61.77,61.19,61.34,23847.0,61.73,61.77,61.19,61.34,23847.0
2019-08-05 13:50:00,61.34,61.35,61.2,61.29,13775.0,61.34,61.35,61.2,61.29,13775.0
2019-08-05 14:00:00,61.27,61.37,61.24,61.28,14723.0,61.27,61.37,61.24,61.28,14723.0
2019-08-05 14:10:00,61.28,61.46,61.27,61.3,14253.0,61.28,61.46,61.27,61.3,14253.0
2019-08-05 14:20:00,61.3,61.33,60.92,60.99,24816.0,61.3,61.33,60.92,60.99,24816.0
2019-08-05 14:30:00,61.03,61.15,60.88,61.15,15038.0,61.03,61.15,60.88,61.15,15038.0
2019-08-05 14:40:00,61.15,61.29,61.06,61.26,24912.0,61.15,61.29,61.06,61.26,24912.0
2019-08-05 14:50:00,61.28,61.32,61.24,61.28,14302.0,61.28,61.32,61.24,61.28,14302.0
2019-08-05 15:00:00,61.3,61.33,61.11,61.17,21034.0,61.3,61.33,61.11,61.17,21034.0
2019-08-05 15:10:00,61.19,61.6,61.19,61.57,28979.0,61.19,61.6,61.19,61.57,28979.0
2019-08-05 15:20:00,61.58,61.75,61.55,61.59,36079.0,61.58,61.75,61.55,61.59,36079.0
2019-08-05 15:30:00,61.54,62.04,61.47,62.0,49263.0,61.54,62.04,61.47,62.0,49263.0
2019-08-05 15:40:00,62.03,62.17,61.88,62.07,86634.0,62.03,62.17,61.88,62.07,86634.0
2019-08-05 15:50:00,62.08,62.1,61.59,62.01,188492.0,62.08,62.1,61.59,62.01,188492.0
2019-08-06 09:30:00,62.68,63.3,62.53,62.72,44182.0,62.68,63.3,62.53,62.72,44182.0
2019-08-06 09:40:00,62.56,62.65,62.2,62.36,16779.0,62.56,62.65,62.2,62.36,16779.0
2019-08-06 09:50:00,62.33,62.66,62.24,62.66,13715.0,62.33,62.66,62.24,62.66,13715.0
2019-08-06 10:00:00,62.69,63.3,62.55,63.1,32073.0,62.69,63.3,62.55,63.1,32073.0
2019-08-06 10:10:00,63.1,63.16,62.88,62.92,31279.0,63.1,63.16,62.88,62.92,31279.0
2019-08-06 10:20:00,62.9,63.17,62.88,63.12,20711.0,62.9,63.17,62.88,63.12,20711.0
2019-08-06 10:30:00,63.1,63.27,63.05,63.18,15797.0,63.1,63.27,63.05,63.18,15797.0
2019-08-06 10:40:00,63.17,63.22,62.6,62.62,10970.0,63.17,63.22,62.6,62.62,10970.0
2019-08-06 10:50:00,62.68,62.93,62.58,62.92,16312.0,62.68,62.93,62.58,62.92,16312.0
2019-08-06 11:00:00,62.92,62.94,62.78,62.8,14420.0,62.92,62.94,62.78,62.8,14420.0
2019-08-06 11:10:00,62.85,62.85,62.12,62.24,27076.0,62.85,62.85,62.12,62.24,27076.0
2019-08-06 11:20:00,62.26,62.74,62.2,62.66,18888.0,62.26,62.74,62.2,62.66,18888.0
2019-08-06 11:30:00,62.62,62.66,62.44,62.58,18859.0,62.62,62.66,62.44,62.58,18859.0
2019-08-06 11:40:00,62.61,62.7,62.52,62.59,7484.0,62.61,62.7,62.52,62.59,7484.0
2019-08-06 11:50:00,62.65,62.72,62.39,62.58,20654.0,62.65,62.72,62.39,62.58,20654.0
2019-08-06 12:00:00,62.58,62.64,62.35,62.61,17678.0,62.58,62.64,62.35,62.61,17678.0
2019-08-06 12:10:00,62.62,62.69,62.37,62.56,15036.0,62.62,62.69,62.37,62.56,15036.0
2019-08-06 12:20:00,62.56,62.79,62.56,62.74,27993.0,62.56,62.79,62.56,62.74,27993.0
2019-08-06 12:30:00,62.73,62.73,62.47,62.66,25476.0,62.73,62.73,62.47,62.66,25476.0
2019-08-06 12:40:00,62.66,62.66,62.53,62.57,8821.0,62.66,62.66,62.53,62.57,8821.0
2019-08-06 12:50:00,62.56,62.62,62.43,62.54,15643.0,62.56,62.62,62.43,62.54,15643.0
2019-08-06 13:00:00,62.52,62.61,62.51,62.55,5174.0,62.52,62.61,62.51,62.55,5174.0
2019-08-06 13:10:00,62.57,62.58,62.39,62.45,15993.0,62.57,62.58,62.39,62.45,15993.0
2019-08-06 13:20:00,62.46,62.67,62.46,62.64,27531.0,62.46,62.67,62.46,62.64,27531.0
2019-08-06 13:30:00,62.64,62.86,62.63,62.85,8373.0,62.64,62.86,62.63,62.85,8373.0
2019-08-06 13:40:00,62.84,62.87,62.76,62.83,34204.0,62.84,62.87,62.76,62.83,34204.0
2019-08-06 13:50:00,62.82,62.83,62.58,62.64,24234.0,62.82,62.83,62.58,62.64,24234.0
2019-08-06 14:00:00,62.64,62.66,62.56,62.65,12240.0,62.64,62.66,62.56,62.65,12240.0
2019-08-06 14:10:00,62.68,62.8,62.68,62.8,12889.0,62.68,62.8,62.68,62.8,12889.0
2019-08-06 14:20:00,62.79,62.81,62.72,62.74,10608.0,62.79,62.81,62.72,62.74,10608.0
2019-08-06 14:30:00,62.72,62.82,62.68,62.73,19777.0,62.72,62.82,62.68,62.73,19777.0
2019-08-06 14:40:00,62.72,62.8,62.67,62.79,17443.0,62.72,62.8,62.67,62.79,17443.0
2019-08-06 14:50:00,62.81,62.81,62.69,62.74,17182.0,62.81,62.81,62.69,62.74,17182.0
2019-08-06 15:00:00,62.75,62.75,62.59,62.59,19151.0,62.75,62.75,62.59,62.59,19151.0
2019-08-06 15:10:00,62.57,62.7,62.55,62.67,24278.0,62.57,62.7,62.55,62.67,24278.0
2019-08-06 15:20:00,62.68,62.69,62.51,62.55,17856.0,62.68,62.69,62.51,62.55,17856.0
2019-08-06 15:30:00,62.53,62.64,62.52,62.63,30156.0,62.53,62.64,62.52,62.63,30156.0
2019-08-06 15:40:00,62.63,62.66,62.48,62.58,47430.0,62.63,62.66,62.48,62.58,47430.0
2019-08-06 15:50:00,62.58,62.84,62.47,62.8,124326.0,62.58,62.84,62.47,62.8,124326.0
2019-08-07 09:30:00,62.46,62.69,62.25,62.69,32633.0,62.46,62.69,62.25,62.69,32633.0
2019-08-07 09:40:00,62.75,62.87,62.11,62.37,49668.0,62.75,62.87,62.11,62.37,49668.0
2019-08-07 09:50:00,62.25,62.38,61.8,61.92,25093.0,62.25,62.38,61.8,61.92,25093.0
2019-08-07 10:00:00,62.01,62.26,61.8,62.24,24990.0,62.01,62.26,61.8,62.24,24990.0
2019-08-07 10:10:00,62.24,62.74,62.24,62.4,38942.0,62.24,62.74,62.24,62.4,38942.0
2019-08-07 10:20:00,62.42,62.75,62.38,62.73,25262.0,62.42,62.75,62.38,62.73,25262.0
2019-08-07 10:30:00,62.73,63.38,62.58,63.36,83109.0,62.73,63.38,62.58,63.36,83109.0
2019-08-07 10:40:00,63.38,63.38,62.93,62.97,33896.0,63.38,63.38,62.93,62.97,33896.0
2019-08-07 10:50:00,62.97,63.46,62.97,63.36,18305.0,62.97,63.46,62.97,63.36,18305.0
2019-08-07 11:00:00,63.36,63.36,62.81,63.02,39461.0,63.36,63.36,62.81,63.02,39461.0
2019-08-07 11:10:00,63.0,63.08,62.8,63.02,14979.0,63.0,63.08,62.8,63.02,14979.0
2019-08-07 11:20:00,62.98,63.17,62.86,63.14,13057.0,62.98,63.17,62.86,63.14,13057.0
2019-08-07 11:30:00,63.12,63.37,63.04,63.37,30490.0,63.12,63.37,63.04,63.37,30490.0
2019-08-07 11:40:00,63.34,63.38,63.2,63.27,14482.0,63.34,63.38,63.2,63.27,14482.0
2019-08-07 11:50:00,63.3,63.51,63.22,63.22,12010.0,63.3,63.51,63.22,63.22,12010.0
2019-08-07 12:00:00,63.24,63.31,63.19,63.23,12678.0,63.24,63.31,63.19,63.23,12678.0
2019-08-07 12:10:00,63.21,63.38,63.09,63.32,8771.0,63.21,63.38,63.09,63.32,8771.0
2019-08-07 12:20:00,63.3,63.42,63.24,63.36,8517.0,63.3,63.42,63.24,63.36,8517.0
2019-08-07 12:30:00,63.36,63.51,63.29,63.44,15557.0,63.36,63.51,63.29,63.44,15557.0
2019-08-07 12:40:00,63.47,63.6,63.43,63.48,10062.0,63.47,63.6,63.43,63.48,10062.0
2019-08-07 12:50:00,63.48,63.56,63.39,63.55,7366.0,63.48,63.56,63.39,63.55,7366.0
2019-08-07 13:00:00,63.49,63.7,63.46,63.65,28464.0,63.49,63.7,63.46,63.65,28464.0
2019-08-07 13:10:00,63.66,63.66,63.5,63.55,14090.0,63.66,63.66,63.5,63.55,14090.0
2019-08-07 13:20:00,63.55,63.67,63.51,63.65,10182.0,63.55,63.67,63.51,63.65,10182.0
2019-08-07 13:30:00,63.65,63.95,63.65,63.93,15396.0,63.65,63.95,63.65,63.93,15396.0
2019-08-07 13:40:00,63.93,63.93,63.82,63.87,11063.0,63.93,63.93,63.82,63.87,11063.0
2019-08-07 13:50:00,63.88,63.93,63.61,63.63,21435.0,63.88,63.93,63.61,63.63,21435.0
2019-08-07 14:00:00,63.66,63.81,63.61,63.68,14450.0,63.66,63.81,63.61,63.68,14450.0
2019-08-07 14:10:00,63.68,63.76,63.52,63.54,9931.0,63.68,63.76,63.52,63.54,9931.0
2019-08-07 14:20:00,63.55,63.75,63.55,63.75,14483.0,63.55,63.75,63.55,63.75,14483.0
2019-08-07 14:30:00,63.75,63.88,63.74,63.8,10909.0,63.75,63.88,63.74,63.8,10909.0
2019-08-07 14:40:00,63.78,63.97,63.76,63.8,17242.0,63.78,63.97,63.76,63.8,17242.0
2019-08-07 14:50:00,63.84,63.94,63.8,63.86,16079.0,63.84,63.94,63.8,63.86,16079.0
2019-08-07 15:00:00,63.85,63.88,63.72,63.72,10890.0,63.85,63.88,63.72,63.72,10890.0
2019-08-07 15:10:00,63.78,63.9,63.73,63.83,13158.0,63.78,63.9,63.73,63.83,13158.0
2019-08-07 15:20:00,63.81,63.92,63.77,63.92,17157.0,63.81,63.92,63.77,63.92,17157.0
2019-08-07 15:30:00,63.97,64.04,63.87,64.04,35421.0,63.97,64.04,63.87,64.04,35421.0
2019-08-07 15:40:00,64.0,64.02,63.89,63.92,34760.0,64.0,64.02,63.89,63.92,34760.0
2019-08-07 15:50:00,63.9,64.06,63.83,63.87,64482.0,63.9,64.06,63.83,63.87,64482.0
2019-08-08 09:30:00,64.04,64.41,63.53,63.73,23460.0,64.04,64.41,63.53,63.73,23460.0
2019-08-08 09:40:00,63.81,63.81,63.37,63.67,29734.0,63.81,63.81,63.37,63.67,29734.0
2019-08-08 09:50:00,63.62,64.0,63.41,63.91,15678.0,63.62,64.0,63.41,63.91,15678.0
2019-08-08 10:00:00,63.97,64.33,63.97,64.17,42824.0,63.97,64.33,63.97,64.17,42824.0
2019-08-08 10:10:00,64.17,64.24,63.63,63.63,24439.0,64.17,64.24,63.63,63.63,24439.0
2019-08-08 10:20:00,63.65,63.8,63.43,63.79,16407.0,63.65,63.8,63.43,63.79,16407.0
2019-08-08 10:30:00,63.8,63.95,63.72,63.86,11558.0,63.8,63.95,63.72,63.86,11558.0
2019-08-08 10:40:00,63.85,63.97,63.76,63.89,13365.0,63.85,63.97,63.76,63.89,13365.0
2019-08-08 10:50:00,63.87,64.07,63.75,64.04,19206.0,63.87,64.07,63.75,64.04,19206.0
2019-08-08 11:00:00,64.05,64.31,64.01,64.31,16263.0,64.05,64.31,64.01,64.31,16263.0
2019-08-08 11:10:00,64.27,64.68,64.24,64.48,18145.0,64.27,64.68,64.24,64.48,18145.0
2019-08-08 11:20:00,64.46,64.75,64.45,64.7,11433.0,64.46,64.75,64.45,64.7,11433.0
2019-08-08 11:30:00,64.7,64.95,64.7,64.86,24868.0,64.7,64.95,64.7,64.86,24868.0
2019-08-08 11:40:00,64.89,65.04,64.87,65.01,15173.0,64.89,65.04,64.87,65.01,15173.0
2019-08-08 11:50:00,65.03,65.18,64.97,65.11,13047.0,65.03,65.18,64.97,65.11,13047.0
2019-08-08 12:00:00,65.14,65.2,64.98,65.06,14272.0,65.14,65.2,64.98,65.06,14272.0
2019-08-08 12:10:00,65.06,65.09,64.99,65.03,11920.0,65.06,65.09,64.99,65.03,11920.0
2019-08-08 12:20:00,65.02,65.05,64.95,65.02,32935.0,65.02,65.05,64.95,65.02,32935.0
2019-08-08 12:30:00,65.0,65.21,64.99,65.02,15252.0,65.0,65.21,64.99,65.02,15252.0
2019-08-08 12:40:00,65.06,65.09,64.95,65.0,35199.0,65.06,65.09,64.95,65.0,35199.0
2019-08-08 12:50:00,65.03,65.05,64.97,64.99,10227.0,65.03,65.05,64.97,64.99,10227.0
2019-08-08 13:00:00,64.99,65.17,64.77,64.79,14272.0,64.99,65.17,64.77,64.79,14272.0
2019-08-08 13:10:00,64.76,64.84,64.75,64.77,6860.0,64.76,64.84,64.75,64.77,6860.0
2019-08-08 13:20:00,64.74,64.79,64.62,64.77,9814.0,64.74,64.79,64.62,64.77,9814.0
2019-08-08 13:30:00,64.8,64.98,64.8,64.98,5829.0,64.8,64.98,64.8,64.98,5829.0
2019-08-08 13:40:00,64.97,65.06,64.95,65.03,7952.0,64.97,65.06,64.95,65.03,7952.0
2019-08-08 13:50:00,65.0,65.05,64.9,64.9,9207.0,65.0,65.05,64.9,64.9,9207.0
2019-08-08 14:00:00,64.91,64.93,64.75,64.78,9255.0,64.91,64.93,64.75,64.78,9255.0
2019-08-08 14:10:00,64.79,64.9,64.78,64.87,10353.0,64.79,64.9,64.78,64.87,10353.0
2019-08-08 14:20:00,64.88,64.97,64.82,64.96,7498.0,64.88,64.97,64.82,64.96,7498.0
2019-08-08 14:30:00,64.97,65.04,64.91,64.94,11807.0,64.97,65.04,64.91,64.94,11807.0
2019-08-08 14:40:00,64.97,64.97,64.68,64.68,15254.0,64.97,64.97,64.68,64.68,15254.0
2019-08-08 14:50:00,64.67,64.81,64.65,64.79,12126.0,64.67,64.81,64.65,64.79,12126.0
2019-08-08 15:00:00,64.78,64.9,64.76,64.9,8692.0,64.78,64.9,64.76,64.9,8692.0
2019-08-08 15:10:00,64.92,64.95,64.79,64.87,12167.0,64.92,64.95,64.79,64.87,12167.0
2019-08-08 15:20:00,64.88,64.92,64.72,64.85,16227.0,64.88,64.92,64.72,64.85,16227.0
2019-08-08 15:30:00,64.88,65.0,64.88,64.91,23243.0,64.88,65.0,64.88,64.91,23243.0
2019-08-08 15:40:00,64.93,64.93,64.6,64.6,43718.0,64.93,64.93,64.6,64.6,43718.0
2019-08-08 15:50:00,64.6,64.86,64.54,64.76,189122.0,64.6,64.86,64.54,64.76,189122.0
2019-08-09 09:30:00,64.51,64.56,64.04,64.4,16223.0,64.51,64.56,64.04,64.4,16223.0
2019-08-09 09:40:00,64.32,64.71,64.08,64.42,12051.0,64.32,64.71,64.08,64.42,12051.0
2019-08-09 09:50:00,64.51,64.57,63.98,64.0,24938.0,64.51,64.57,63.98,64.0,24938.0
2019-08-09 10:00:00,64.09,64.32,63.92,63.98,15360.0,64.09,64.32,63.92,63.98,15360.0
2019-08-09 10:10:00,64.03,64.49,64.02,64.37,20829.0,64.03,64.49,64.02,64.37,20829.0
2019-08-09 10:20:00,64.29,64.33,64.03,64.04,12354.0,64.29,64.33,64.03,64.04,12354.0
2019-08-09 10:30:00,64.04,64.18,63.94,64.02,9900.0,64.04,64.18,63.94,64.02,9900.0
2019-08-09 10:40:00,64.0,64.09,63.88,64.06,8500.0,64.0,64.09,63.88,64.06,8500.0
2019-08-09 10:50:00,64.08,64.41,64.08,64.41,13181.0,64.08,64.41,64.08,64.41,13181.0
2019-08-09 11:00:00,64.41,64.58,64.1,64.16,18768.0,64.41,64.58,64.1,64.16,18768.0
2019-08-09 11:10:00,64.16,64.29,64.1,64.16,9774.0,64.16,64.29,64.1,64.16,9774.0
2019-08-09 11:20:00,64.07,64.18,63.92,63.92,11218.0,64.07,64.18,63.92,63.92,11218.0
2019-08-09 11:30:00,63.9,64.06,63.83,63.97,25506.0,63.9,64.06,63.83,63.97,25506.0
2019-08-09 11:40:00,64.01,64.06,63.82,63.92,17476.0,64.01,64.06,63.82,63.92,17476.0
2019-08-09 11:50:00,63.93,63.94,63.76,63.77,7171.0,63.93,63.94,63.76,63.77,7171.0
2019-08-09 12:00:00,63.77,64.01,63.58,63.92,27958.0,63.77,64.01,63.58,63.92,27958.0
2019-08-09 12:10:00,63.91,64.0,63.87,63.9,9694.0,63.91,64.0,63.87,63.9,9694.0
2019-08-09 12:20:00,63.89,63.99,63.85,63.86,12016.0,63.89,63.99,63.85,63.86,12016.0
2019-08-09 12:30:00,63.87,64.0,63.87,63.99,6768.0,63.87,64.0,63.87,63.99,6768.0
2019-08-09 12:40:00,64.01,64.1,63.95,64.04,18302.0,64.01,64.1,63.95,64.04,18302.0
2019-08-09 12:50:00,64.08,64.32,64.05,64.26,9002.0,64.08,64.32,64.05,64.26,9002.0
2019-08-09 13:00:00,64.3,64.35,64.22,64.3,10822.0,64.3,64.35,64.22,64.3,10822.0
2019-08-09 13:10:00,64.29,64.43,64.24,64.37,17951.0,64.29,64.43,64.24,64.37,17951.0
2019-08-09 13:20:00,64.39,64.45,64.28,64.31,19120.0,64.39,64.45,64.28,64.31,19120.0
2019-08-09 13:30:00,64.29,64.35,64.22,64.31,11406.0,64.29,64.35,64.22,64.31,11406.0
2019-08-09 13:40:00,64.24,64.36,64.24,64.31,12194.0,64.24,64.36,64.24,64.31,12194.0
2019-08-09 13:50:00,64.32,64.33,64.12,64.16,22813.0,64.32,64.33,64.12,64.16,22813.0
2019-08-09 14:00:00,64.23,64.29,64.16,64.22,8226.0,64.23,64.29,64.16,64.22,8226.0
2019-08-09 14:10:00,64.24,64.25,64.15,64.2,6020.0,64.24,64.25,64.15,64.2,6020.0
2019-08-09 14:20:00,64.18,64.31,64.12,64.23,18475.0,64.18,64.31,64.12,64.23,18475.0
2019-08-09 14:30:00,64.21,64.27,64.08,64.12,8552.0,64.21,64.27,64.08,64.12,8552.0
2019-08-09 14:40:00,64.17,64.21,64.1,64.15,6887.0,64.17,64.21,64.1,64.15,6887.0
2019-08-09 14:50:00,64.14,64.29,64.05,64.25,8901.0,64.14,64.29,64.05,64.25,8901.0
2019-08-09 15:00:00,64.19,64.25,64.08,64.14,20462.0,64.19,64.25,64.08,64.14,20462.0
2019-08-09 15:10:00,64.14,64.14,63.94,63.94,15351.0,64.14,64.14,63.94,63.94,15351.0
2019-08-09 15:20:00,63.94,63.97,63.89,63.95,16137.0,63.94,63.97,63.89,63.95,16137.0
2019-08-09 15:30:00,63.94,64.04,63.91,63.98,28785.0,63.94,64.04,63.91,63.98,28785.0
2019-08-09 15:40:00,63.96,63.98,63.84,63.9,35162.0,63.96,63.98,63.84,63.9,35162.0
2019-08-09 15:50:00,63.88,63.93,63.49,63.49,107541.0,63.88,63.93,63.49,63.49,107541.0
2019-08-12 09:30:00,62.83,63.27,62.34,62.67,41050.0,62.83,63.27,62.34,62.67,41050.0
2019-08-12 09:40:00,62.66,62.8,62.41,62.69,12228.0,62.66,62.8,62.41,62.69,12228.0
2019-08-12 09:50:00,62.74,62.81,62.23,62.35,30198.0,62.74,62.81,62.23,62.35,30198.0
2019-08-12 10:00:00,62.38,62.66,62.38,62.58,17194.0,62.38,62.66,62.38,62.58,17194.0
2019-08-12 10:10:00,62.62,62.71,62.49,62.66,10689.0,62.62,62.71,62.49,62.66,10689.0
2019-08-12 10:20:00,62.7,62.82,62.4,62.4,21343.0,62.7,62.82,62.4,62.4,21343.0
2019-08-12 10:30:00,62.44,62.48,62.19,62.27,12880.0,62.44,62.48,62.19,62.27,12880.0
2019-08-12 10:40:00,62.28,62.31,62.04,62.1,8816.0,62.28,62.31,62.04,62.1,8816.0
2019-08-12 10:50:00,62.14,62.33,62.14,62.3,7818.0,62.14,62.33,62.14,62.3,7818.0
2019-08-12 11:00:00,62.27,62.31,62.18,62.27,10076.0,62.27,62.31,62.18,62.27,10076.0
2019-08-12 11:10:00,62.27,62.27,61.79,61.85,24336.0,62.27,62.27,61.79,61.85,24336.0
2019-08-12 11:20:00,61.85,61.95,61.65,61.68,24032.0,61.85,61.95,61.65,61.68,24032.0
2019-08-12 11:30:00,61.67,61.85,61.35,61.38,39214.0,61.67,61.85,61.35,61.38,39214.0
2019-08-12 11:40:00,61.4,61.44,61.24,61.31,38053.0,61.4,61.44,61.24,61.31,38053.0
2019-08-12 11:50:00,61.3,61.45,61.26,61.33,42290.0,61.3,61.45,61.26,61.33,42290.0
2019-08-12 12:00:00,61.3,61.39,61.2,61.29,17552.0,61.3,61.39,61.2,61.29,17552.0
2019-08-12 12:10:00,61.33,61.39,61.21,61.3,32284.0,61.33,61.39,61.21,61.3,32284.0
2019-08-12 12:20:00,61.31,61.46,61.3,61.37,25053.0,61.31,61.46,61.3,61.37,25053.0
2019-08-12 12:30:00,61.37,61.68,61.35,61.59,16475.0,61.37,61.68,61.35,61.59,16475.0
2019-08-12 12:40:00,61.58,61.61,61.39,61.45,12007.0,61.58,61.61,61.39,61.45,12007.0
2019-08-12 12:50:00,61.49,61.59,61.4,61.56,6689.0,61.49,61.59,61.4,61.56,6689.0
2019-08-12 13:00:00,61.5,61.6,61.44,61.49,6800.0,61.5,61.6,61.44,61.49,6800.0
2019-08-12 13:10:00,61.5,61.55,61.32,61.33,8019.0,61.5,61.55,61.32,61.33,8019.0
2019-08-12 13:20:00,61.34,61.45,61.33,61.38,7076.0,61.34,61.45,61.33,61.38,7076.0
2019-08-12 13:30:00,61.36,61.41,61.28,61.3,11909.0,61.36,61.41,61.28,61.3,11909.0
2019-08-12 13:40:00,61.31,61.37,61.15,61.16,13188.0,61.31,61.37,61.15,61.16,13188.0
2019-08-12 13:50:00,61.16,61.2,61.06,61.2,8794.0,61.16,61.2,61.06,61.2,8794.0
2019-08-12 14:00:00,61.24,61.24,61.11,61.18,8911.0,61.24,61.24,61.11,61.18,8911.0
2019-08-12 14:10:00,61.2,61.22,60.99,61.0,18249.0,61.2,61.22,60.99,61.0,18249.0
2019-08-12 14:20:00,60.96,61.06,60.9,60.95,11362.0,60.96,61.06,60.9,60.95,11362.0
2019-08-12 14:30:00,60.96,60.99,60.9,60.96,8489.0,60.96,60.99,60.9,60.96,8489.0
2019-08-12 14:40:00,60.91,60.97,60.83,60.91,10750.0,60.91,60.97,60.83,60.91,10750.0
2019-08-12 14:50:00,60.91,61.12,60.91,61.06,26341.0,60.91,61.12,60.91,61.06,26341.0
2019-08-12 15:00:00,61.08,61.18,61.07,61.13,30642.0,61.08,61.18,61.07,61.13,30642.0
2019-08-12 15:10:00,61.12,61.35,61.08,61.27,16094.0,61.12,61.35,61.08,61.27,16094.0
2019-08-12 15:20:00,61.25,61.25,61.11,61.22,18091.0,61.25,61.25,61.11,61.22,18091.0
2019-08-12 15:30:00,61.23,61.27,61.1,61.25,25329.0,61.23,61.27,61.1,61.25,25329.0
2019-08-12 15:40:00,61.24,61.31,61.06,61.06,65642.0,61.24,61.31,61.06,61.06,65642.0
2019-08-12 15:50:00,61.06,61.09,60.85,60.94,133271.0,61.06,61.09,60.85,60.94,133271.0
2019-08-13 09:30:00,60.62,61.07,60.22,61.01,27321.0,60.62,61.07,60.22,61.01,27321.0
2019-08-13 09:40:00,61.01,61.82,60.82,61.68,28781.0,61.01,61.82,60.82,61.68,28781.0
2019-08-13 09:50:00,61.69,62.19,61.64,62.04,74563.0,61.69,62.19,61.64,62.04,74563.0
2019-08-13 10:00:00,62.02,62.28,61.83,62.02,28197.0,62.02,62.28,61.83,62.02,28197.0
2019-08-13 10:10:00,62.03,62.2,61.74,62.11,23196.0,62.03,62.2,61.74,62.11,23196.0
2019-08-13 10:20:00,62.19,62.58,62.11,62.43,68114.0,62.19,62.58,62.11,62.43,68114.0
2019-08-13 10:30:00,62.46,62.5,62.37,62.42,21689.0,62.46,62.5,62.37,62.42,21689.0
2019-08-13 10:40:00,62.44,62.59,62.19,62.25,25357.0,62.44,62.59,62.19,62.25,25357.0
2019-08-13 10:50:00,62.26,62.26,61.92,61.93,21426.0,62.26,62.26,61.92,61.93,21426.0
2019-08-13 11:00:00,61.97,61.97,61.7,61.95,27368.0,61.97,61.97,61.7,61.95,27368.0
2019-08-13 11:10:00,61.92,61.97,61.61,61.67,37903.0,61.92,61.97,61.61,61.67,37903.0
2019-08-13 11:20:00,61.66,61.73,61.61,61.66,23195.0,61.66,61.73,61.61,61.66,23195.0
2019-08-13 11:30:00,61.66,61.77,61.54,61.72,22306.0,61.66,61.77,61.54,61.72,22306.0
2019-08-13 11:40:00,61.7,61.86,61.65,61.75,14635.0,61.7,61.86,61.65,61.75,14635.0
2019-08-13 11:50:00,61.77,61.91,61.69,61.81,15220.0,61.77,61.91,61.69,61.81,15220.0
2019-08-13 12:00:00,61.84,62.05,61.78,61.98,16636.0,61.84,62.05,61.78,61.98,16636.0
2019-08-13 12:10:00,62.01,62.05,61.95,61.98,6698.0,62.01,62.05,61.95,61.98,6698.0
2019-08-13 12:20:00,61.97,62.06,61.9,61.91,7428.0,61.97,62.06,61.9,61.91,7428.0
2019-08-13 12:30:00,61.86,61.91,61.77,61.79,5675.0,61.86,61.91,61.77,61.79,5675.0
2019-08-13 12:40:00,61.77,61.88,61.71,61.76,10474.0,61.77,61.88,61.71,61.76,10474.0
2019-08-13 12:50:00,61.76,61.78,61.63,61.7,8148.0,61.76,61.78,61.63,61.7,8148.0
2019-08-13 13:00:00,61.65,61.79,61.58,61.72,7772.0,61.65,61.79,61.58,61.72,7772.0
2019-08-13 13:10:00,61.73,61.75,61.16,61.35,47161.0,61.73,61.75,61.16,61.35,47161.0
2019-08-13 13:20:00,61.35,61.39,61.22,61.26,29559.0,61.35,61.39,61.22,61.26,29559.0
2019-08-13 13:30:00,61.28,61.51,61.22,61.36,27342.0,61.28,61.51,61.22,61.36,27342.0
2019-08-13 13:40:00,61.38,61.59,61.38,61.4,14939.0,61.38,61.59,61.38,61.4,14939.0
2019-08-13 13:50:00,61.44,61.55,61.43,61.43,11503.0,61.44,61.55,61.43,61.43,11503.0
2019-08-13 14:00:00,61.36,61.49,61.14,61.35,25733.0,61.36,61.49,61.14,61.35,25733.0
2019-08-13 14:10:00,61.35,61.58,61.35,61.53,10392.0,61.35,61.58,61.35,61.53,10392.0
2019-08-13 14:20:00,61.51,61.68,61.48,61.68,12920.0,61.51,61.68,61.48,61.68,12920.0
2019-08-13 14:30:00,61.7,61.82,61.68,61.79,35041.0,61.7,61.82,61.68,61.79,35041.0
2019-08-13 14:40:00,61.77,61.85,61.69,61.72,26096.0,61.77,61.85,61.69,61.72,26096.0
2019-08-13 14:50:00,61.71,61.87,61.7,61.83,19903.0,61.71,61.87,61.7,61.83,19903.0
2019-08-13 15:00:00,61.84,62.05,61.83,62.05,15798.0,61.84,62.05,61.83,62.05,15798.0
2019-08-13 15:10:00,62.06,62.14,61.97,62.05,23216.0,62.06,62.14,61.97,62.05,23216.0
2019-08-13 15:20:00,62.03,62.09,61.99,62.04,20986.0,62.03,62.09,61.99,62.04,20986.0
2019-08-13 15:30:00,62.03,62.03,61.86,61.92,33952.0,62.03,62.03,61.86,61.92,33952.0
2019-08-13 15:40:00,61.93,61.99,61.81,61.93,64755.0,61.93,61.99,61.81,61.93,64755.0
2019-08-13 15:50:00,61.92,62.19,61.87,62.19,115207.0,61.92,62.19,61.87,62.19,115207.0
2019-08-14 09:30:00,60.96,60.96,60.24,60.32,58621.0,60.96,60.96,60.24,60.32,58621.0
2019-08-14 09:40:00,60.35,60.42,59.93,60.0,40184.0,60.35,60.42,59.93,60.0,40184.0
2019-08-14 09:50:00,60.0,60.35,59.86,60.24,40760.0,60.0,60.35,59.86,60.24,40760.0
2019-08-14 10:00:00,60.26,60.47,60.06,60.36,19599.0,60.26,60.47,60.06,60.36,19599.0
2019-08-14 10:10:00,60.27,60.27,59.66,59.76,33232.0,60.27,60.27,59.66,59.76,33232.0
2019-08-14 10:20:00,59.67,60.09,59.67,60.09,26803.0,59.67,60.09,59.67,60.09,26803.0
2019-08-14 10:30:00,60.11,60.15,59.94,59.96,26079.0,60.11,60.15,59.94,59.96,26079.0
2019-08-14 10:40:00,60.0,60.0,59.54,59.65,53615.0,60.0,60.0,59.54,59.65,53615.0
2019-08-14 10:50:00,59.61,59.68,59.25,59.31,71146.0,59.61,59.68,59.25,59.31,71146.0
2019-08-14 11:00:00,59.31,59.48,59.14,59.48,28595.0,59.31,59.48,59.14,59.48,28595.0
2019-08-14 11:10:00,59.47,59.6,59.36,59.48,19486.0,59.47,59.6,59.36,59.48,19486.0
2019-08-14 11:20:00,59.45,59.7,59.43,59.68,26604.0,59.45,59.7,59.43,59.68,26604.0
2019-08-14 11:30:00,59.67,59.7,59.56,59.69,18451.0,59.67,59.7,59.56,59.69,18451.0
2019-08-14 11:40:00,59.69,59.71,59.41,59.45,25800.0,59.69,59.71,59.41,59.45,25800.0
2019-08-14 11:50:00,59.45,59.51,59.08,59.22,28044.0,59.45,59.51,59.08,59.22,28044.0
2019-08-14 12:00:00,59.2,59.2,58.88,58.94,37945.0,59.2,59.2,58.88,58.94,37945.0
2019-08-14 12:10:00,58.98,59.06,58.84,59.03,21831.0,58.98,59.06,58.84,59.03,21831.0
2019-08-14 12:20:00,59.06,59.08,58.81,58.95,22852.0,59.06,59.08,58.81,58.95,22852.0
2019-08-14 12:30:00,58.95,59.09,58.91,58.97,19242.0,58.95,59.09,58.91,58.97,19242.0
2019-08-14 12:40:00,58.97,59.05,58.88,59.04,25238.0,58.97,59.05,58.88,59.04,25238.0
2019-08-14 12:50:00,58.98,59.02,58.59,58.62,15962.0,58.98,59.02,58.59,58.62,15962.0
2019-08-14 13:00:00,58.62,59.0,58.57,59.0,25702.0,58.62,59.0,58.57,59.0,25702.0
2019-08-14 13:10:00,58.98,59.03,58.83,58.9,13551.0,58.98,59.03,58.83,58.9,13551.0
2019-08-14 13:20:00,58.87,59.3,58.86,59.25,23304.0,58.87,59.3,58.86,59.25,23304.0
2019-08-14 13:30:00,59.25,59.41,59.21,59.38,20769.0,59.25,59.41,59.21,59.38,20769.0
2019-08-14 13:40:00,59.39,59.44,59.22,59.25,13295.0,59.39,59.44,59.22,59.25,13295.0
2019-08-14 13:50:00,59.26,59.34,59.21,59.26,20447.0,59.26,59.34,59.21,59.26,20447.0
2019-08-14 14:00:00,59.24,59.26,59.05,59.16,12794.0,59.24,59.26,59.05,59.16,12794.0
2019-08-14 14:10:00,59.17,59.29,59.14,59.22,9182.0,59.17,59.29,59.14,59.22,9182.0
2019-08-14 14:20:00,59.22,59.22,59.08,59.1,9594.0,59.22,59.22,59.08,59.1,9594.0
2019-08-14 14:30:00,59.12,59.19,59.09,59.1,14540.0,59.12,59.19,59.09,59.1,14540.0
2019-08-14 14:40:00,59.07,59.25,59.06,59.22,12518.0,59.07,59.25,59.06,59.22,12518.0
2019-08-14 14:50:00,59.22,59.5,59.22,59.44,20678.0,59.22,59.5,59.22,59.44,20678.0
2019-08-14 15:00:00,59.38,59.53,59.3,59.48,18599.0,59.38,59.53,59.3,59.48,18599.0
2019-08-14 15:10:00,59.49,59.55,59.14,59.26,32097.0,59.49,59.55,59.14,59.26,32097.0
2019-08-14 15:20:00,59.24,59.41,59.0,59.33,34491.0,59.24,59.41,59.0,59.33,34491.0
2019-08-14 15:30:00,59.29,59.3,59.05,59.2,25625.0,59.29,59.3,59.05,59.2,25625.0
2019-08-14 15:40:00,59.2,59.24,59.05,59.11,45575.0,59.2,59.24,59.05,59.11,45575.0
2019-08-14 15:50:00,59.1,59.25,58.97,58.97,132747.0,59.1,59.25,58.97,58.97,132747.0
2019-08-15 09:30:00,59.31,59.6,59.02,59.12,30155.0,59.31,59.6,59.02,59.12,30155.0
2019-08-15 09:40:00,59.1,59.96,58.78,59.82,31829.0,59.1,59.96,58.78,59.82,31829.0
2019-08-15 09:50:00,59.79,59.89,59.6,59.88,10895.0,59.79,59.89,59.6,59.88,10895.0
2019-08-15 10:00:00,59.8,59.87,59.29,59.57,13590.0,59.8,59.87,59.29,59.57,13590.0
2019-08-15 10:10:00,59.58,59.9,59.38,59.44,38037.0,59.58,59.9,59.38,59.44,38037.0
2019-08-15 10:20:00,59.46,59.74,59.43,59.62,23448.0,59.46,59.74,59.43,59.62,23448.0
2019-08-15 10:30:00,59.5,59.96,59.43,59.74,20376.0,59.5,59.96,59.43,59.74,20376.0
2019-08-15 10:40:00,59.71,59.71,59.27,59.41,6803.0,59.71,59.71,59.27,59.41,6803.0
2019-08-15 10:50:00,59.35,59.5,59.23,59.37,9427.0,59.35,59.5,59.23,59.37,9427.0
2019-08-15 11:00:00,59.29,59.44,58.72,59.09,25266.0,59.29,59.44,58.72,59.09,25266.0
2019-08-15 11:10:00,59.1,59.18,59.01,59.03,6620.0,59.1,59.18,59.01,59.03,6620.0
2019-08-15 11:20:00,59.07,59.19,58.93,59.13,12886.0,59.07,59.19,58.93,59.13,12886.0
2019-08-15 11:30:00,59.15,59.24,59.06,59.15,6456.0,59.15,59.24,59.06,59.15,6456.0
2019-08-15 11:40:00,59.11,59.16,59.02,59.1,6060.0,59.11,59.16,59.02,59.1,6060.0
2019-08-15 11:50:00,59.06,59.37,59.06,59.37,4961.0,59.06,59.37,59.06,59.37,4961.0
2019-08-15 12:00:00,59.36,59.4,59.22,59.38,4251.0,59.36,59.4,59.22,59.38,4251.0
2019-08-15 12:10:00,59.33,59.47,59.33,59.42,10420.0,59.33,59.47,59.33,59.42,10420.0
2019-08-15 12:20:00,59.42,59.43,59.09,59.22,12046.0,59.42,59.43,59.09,59.22,12046.0
2019-08-15 12:30:00,59.23,59.42,59.23,59.37,10403.0,59.23,59.42,59.23,59.37,10403.0
2019-08-15 12:40:00,59.39,59.56,59.39,59.49,10471.0,59.39,59.56,59.39,59.49,10471.0
2019-08-15 12:50:00,59.5,59.56,59.41,59.46,8088.0,59.5,59.56,59.41,59.46,8088.0
2019-08-15 13:00:00,59.43,59.5,59.41,59.44,4929.0,59.43,59.5,59.41,59.44,4929.0
2019-08-15 13:10:00,59.38,59.45,59.27,59.45,6301.0,59.38,59.45,59.27,59.45,6301.0
2019-08-15 13:20:00,59.47,59.47,59.2,59.21,5492.0,59.47,59.47,59.2,59.21,5492.0
2019-08-15 13:30:00,59.2,59.35,59.2,59.35,17290.0,59.2,59.35,59.2,59.35,17290.0
2019-08-15 13:40:00,59.35,59.35,59.0,59.02,14440.0,59.35,59.35,59.0,59.02,14440.0
2019-08-15 13:50:00,59.05,59.08,58.7,58.85,21679.0,59.05,59.08,58.7,58.85,21679.0
2019-08-15 14:00:00,58.81,58.9,58.67,58.75,20662.0,58.81,58.9,58.67,58.75,20662.0
2019-08-15 14:10:00,58.8,59.04,58.71,58.73,13155.0,58.8,59.04,58.71,58.73,13155.0
2019-08-15 14:20:00,58.79,58.94,58.75,58.86,9077.0,58.79,58.94,58.75,58.86,9077.0
2019-08-15 14:30:00,58.76,58.87,58.72,58.76,12132.0,58.76,58.87,58.72,58.76,12132.0
2019-08-15 14:40:00,58.78,59.13,58.73,59.0,18273.0,58.78,59.13,58.73,59.0,18273.0
2019-08-15 14:50:00,59.05,59.16,58.99,59.12,28642.0,59.05,59.16,58.99,59.12,28642.0
2019-08-15 15:00:00,59.15,59.33,59.14,59.29,15979.0,59.15,59.33,59.14,59.29,15979.0
2019-08-15 15:10:00,59.28,59.32,59.19,59.29,9172.0,59.28,59.32,59.19,59.29,9172.0
2019-08-15 15:20:00,59.3,59.35,59.16,59.19,9976.0,59.3,59.35,59.16,59.19,9976.0
2019-08-15 15:30:00,59.2,59.27,59.11,59.18,25079.0,59.2,59.27,59.11,59.18,25079.0
2019-08-15 15:40:00,59.19,59.39,59.15,59.32,14958.0,59.19,59.39,59.15,59.32,14958.0
2019-08-15 15:50:00,59.34,59.43,59.21,59.21,58241.0,59.34,59.43,59.21,59.21,58241.0
2019-08-16 09:30:00,60.04,60.61,60.04,60.42,27410.0,60.04,60.61,60.04,60.42,27410.0
2019-08-16 09:40:00,60.4,61.13,60.4,60.45,41122.0,60.4,61.13,60.4,60.45,41122.0
2019-08-16 09:50:00,60.45,60.68,60.29,60.52,12632.0,60.45,60.68,60.29,60.52,12632.0
2019-08-16 10:00:00,60.45,60.58,60.3,60.39,25892.0,60.45,60.58,60.3,60.39,25892.0
2019-08-16 10:10:00,60.34,61.14,60.34,61.07,89139.0,60.34,61.14,60.34,61.07,89139.0
2019-08-16 10:20:00,61.05,61.35,60.9,60.96,27602.0,61.05,61.35,60.9,60.96,27602.0
2019-08-16 10:30:00,60.98,61.38,60.98,61.34,27903.0,60.98,61.38,60.98,61.34,27903.0
2019-08-16 10:40:00,61.3,61.4,61.02,61.18,19254.0,61.3,61.4,61.02,61.18,19254.0
2019-08-16 10:50:00,61.18,61.41,61.18,61.41,15679.0,61.18,61.41,61.18,61.41,15679.0
2019-08-16 11:00:00,61.42,61.53,61.33,61.36,17508.0,61.42,61.53,61.33,61.36,17508.0
2019-08-16 11:10:00,61.4,61.43,61.18,61.25,12639.0,61.4,61.43,61.18,61.25,12639.0
2019-08-16 11:20:00,61.27,61.66,61.27,61.52,14528.0,61.27,61.66,61.27,61.52,14528.0
2019-08-16 11:30:00,61.53,61.79,61.53,61.69,12605.0,61.53,61.79,61.53,61.69,12605.0
2019-08-16 11:40:00,61.73,61.78,61.59,61.7,12598.0,61.73,61.78,61.59,61.7,12598.0
2019-08-16 11:50:00,61.65,61.73,61.56,61.57,12326.0,61.65,61.73,61.56,61.57,12326.0
2019-08-16 12:00:00,61.57,61.58,61.5,61.54,4663.0,61.57,61.58,61.5,61.54,4663.0
2019-08-16 12:10:00,61.54,61.63,61.52,61.61,4800.0,61.54,61.63,61.52,61.61,4800.0
2019-08-16 12:20:00,61.61,61.64,61.55,61.57,6383.0,61.61,61.64,61.55,61.57,6383.0
2019-08-16 12:30:00,61.52,61.59,61.5,61.57,4312.0,61.52,61.59,61.5,61.57,4312.0
2019-08-16 12:40:00,61.59,61.83,61.54,61.79,12626.0,61.59,61.83,61.54,61.79,12626.0
2019-08-16 12:50:00,61.78,61.82,61.7,61.73,4992.0,61.78,61.82,61.7,61.73,4992.0
2019-08-16 13:00:00,61.76,61.86,61.74,61.86,5275.0,61.76,61.86,61.74,61.86,5275.0
2019-08-16 13:10:00,61.9,61.94,61.76,61.82,8309.0,61.9,61.94,61.76,61.82,8309.0
2019-08-16 13:20:00,61.84,61.9,61.77,61.85,6563.0,61.84,61.9,61.77,61.85,6563.0
2019-08-16 13:30:00,61.91,61.91,61.79,61.85,4098.0,61.91,61.91,61.79,61.85,4098.0
2019-08-16 13:40:00,61.85,61.95,61.85,61.89,7861.0,61.85,61.95,61.85,61.89,7861.0
2019-08-16 13:50:00,61.89,61.97,61.88,61.93,12713.0,61.89,61.97,61.88,61.93,12713.0
2019-08-16 14:00:00,61.94,62.04,61.93,61.98,8065.0,61.94,62.04,61.93,61.98,8065.0
2019-08-16 14:10:00,61.95,62.12,61.92,62.1,8457.0,61.95,62.12,61.92,62.1,8457.0
2019-08-16 14:20:00,62.11,62.15,62.03,62.04,5901.0,62.11,62.15,62.03,62.04,5901.0
2019-08-16 14:30:00,62.06,62.08,61.93,61.97,11726.0,62.06,62.08,61.93,61.97,11726.0
2019-08-16 14:40:00,61.97,62.07,61.93,61.99,14851.0,61.97,62.07,61.93,61.99,14851.0
2019-08-16 14:50:00,62.01,62.01,61.69,61.69,19829.0,62.01,62.01,61.69,61.69,19829.0
2019-08-16 15:00:00,61.7,61.89,61.7,61.84,8747.0,61.7,61.89,61.7,61.84,8747.0
2019-08-16 15:10:00,61.83,61.9,61.77,61.89,7370.0,61.83,61.9,61.77,61.89,7370.0
2019-08-16 15:20:00,61.89,61.89,61.8,61.84,10550.0,61.89,61.89,61.8,61.84,10550.0
2019-08-16 15:30:00,61.82,61.85,61.77,61.78,13541.0,61.82,61.85,61.77,61.78,13541.0
2019-08-16 15:40:00,61.77,61.77,61.51,61.64,33956.0,61.77,61.77,61.51,61.64,33956.0
2019-08-16 15:50:00,61.66,61.74,61.57,61.73,57322.0,61.66,61.74,61.57,61.73,57322.0
2019-08-19 09:30:00,62.93,63.17,62.58,62.85,28943.0,62.93,63.17,62.58,62.85,28943.0
2019-08-19 09:40:00,62.88,63.42,62.88,63.08,36434.0,62.88,63.42,62.88,63.08,36434.0
2019-08-19 09:50:00,62.98,62.98,62.41,62.6,7835.0,62.98,62.98,62.41,62.6,7835.0
2019-08-19 10:00:00,62.68,62.81,62.26,62.28,14829.0,62.68,62.81,62.26,62.28,14829.0
2019-08-19 10:10:00,62.2,62.2,61.68,62.11,47321.0,62.2,62.2,61.68,62.11,47321.0
2019-08-19 10:20:00,62.1,62.52,61.98,62.51,12532.0,62.1,62.52,61.98,62.51,12532.0
2019-08-19 10:30:00,62.47,62.76,62.45,62.71,22606.0,62.47,62.76,62.45,62.71,22606.0
2019-08-19 10:40:00,62.63,62.71,62.55,62.66,13080.0,62.63,62.71,62.55,62.66,13080.0
2019-08-19 10:50:00,62.72,62.77,62.67,62.69,8258.0,62.72,62.77,62.67,62.69,8258.0
2019-08-19 11:00:00,62.71,62.9,62.66,62.9,6891.0,62.71,62.9,62.66,62.9,6891.0
2019-08-19 11:10:00,62.91,62.97,62.71,62.79,9550.0,62.91,62.97,62.71,62.79,9550.0
2019-08-19 11:20:00,62.77,62.94,62.76,62.9,6317.0,62.77,62.94,62.76,62.9,6317.0
2019-08-19 11:30:00,62.87,63.0,62.83,62.95,14646.0,62.87,63.0,62.83,62.95,14646.0
2019-08-19 11:40:00,62.97,63.0,62.75,62.84,11353.0,62.97,63.0,62.75,62.84,11353.0
2019-08-19 11:50:00,62.84,62.9,62.77,62.89,6355.0,62.84,62.9,62.77,62.89,6355.0
2019-08-19 12:00:00,62.89,62.94,62.81,62.93,8054.0,62.89,62.94,62.81,62.93,8054.0
2019-08-19 12:10:00,62.89,62.92,62.8,62.89,3806.0,62.89,62.92,62.8,62.89,3806.0
2019-08-19 12:20:00,62.9,62.93,62.88,62.9,5752.0,62.9,62.93,62.88,62.9,5752.0
2019-08-19 12:30:00,62.9,63.0,62.79,62.97,16382.0,62.9,63.0,62.79,62.97,16382.0
2019-08-19 12:40:00,62.98,63.21,62.93,63.21,27743.0,62.98,63.21,62.93,63.21,27743.0
2019-08-19 12:50:00,63.18,63.18,63.07,63.16,13364.0,63.18,63.18,63.07,63.16,13364.0
2019-08-19 13:00:00,63.16,63.42,63.14,63.41,18611.0,63.16,63.42,63.14,63.41,18611.0
2019-08-19 13:10:00,63.37,63.69,63.37,63.56,28281.0,63.37,63.69,63.37,63.56,28281.0
2019-08-19 13:20:00,63.59,63.65,63.53,63.58,12726.0,63.59,63.65,63.53,63.58,12726.0
2019-08-19 13:30:00,63.59,63.59,63.43,63.48,16069.0,63.59,63.59,63.43,63.48,16069.0
2019-08-19 13:40:00,63.52,63.52,63.18,63.19,14638.0,63.52,63.52,63.18,63.19,14638.0
2019-08-19 13:50:00,63.21,63.45,63.2,63.44,9016.0,63.21,63.45,63.2,63.44,9016.0
2019-08-19 14:00:00,63.44,63.56,63.42,63.42,9361.0,63.44,63.56,63.42,63.42,9361.0
2019-08-19 14:10:00,63.42,63.51,63.32,63.37,12924.0,63.42,63.51,63.32,63.37,12924.0
2019-08-19 14:20:00,63.37,63.5,63.33,63.47,13608.0,63.37,63.5,63.33,63.47,13608.0
2019-08-19 14:30:00,63.48,63.55,63.35,63.35,20349.0,63.48,63.55,63.35,63.35,20349.0
2019-08-19 14:40:00,63.34,63.53,63.34,63.35,14319.0,63.34,63.53,63.34,63.35,14319.0
2019-08-19 14:50:00,63.35,63.38,63.11,63.11,15014.0,63.35,63.38,63.11,63.11,15014.0
2019-08-19 15:00:00,63.12,63.28,63.12,63.27,12542.0,63.12,63.28,63.12,63.27,12542.0
2019-08-19 15:10:00,63.27,63.39,63.22,63.27,17808.0,63.27,63.39,63.22,63.27,17808.0
2019-08-19 15:20:00,63.27,63.44,63.23,63.43,18490.0,63.27,63.44,63.23,63.43,18490.0
2019-08-19 15:30:00,63.42,63.52,63.26,63.51,42655.0,63.42,63.52,63.26,63.51,42655.0
2019-08-19 15:40:00,63.5,63.51,63.2,63.21,29366.0,63.5,63.51,63.2,63.21,29366.0
2019-08-19 15:50:00,63.21,63.26,63.07,63.1,62621.0,63.21,63.26,63.07,63.1,62621.0
2019-08-20 09:30:00,62.65,62.9,61.91,62.59,33695.0,62.65,62.9,61.91,62.59,33695.0
2019-08-20 09:40:00,62.38,62.52,62.25,62.5,7276.0,62.38,62.52,62.25,62.5,7276.0
2019-08-20 09:50:00,62.51,62.71,62.46,62.64,6739.0,62.51,62.71,62.46,62.64,6739.0
2019-08-20 10:00:00,62.64,62.86,62.59,62.71,10155.0,62.64,62.86,62.59,62.71,10155.0
2019-08-20 10:10:00,62.74,62.94,62.67,62.88,16915.0,62.74,62.94,62.67,62.88,16915.0
2019-08-20 10:20:00,62.96,63.23,62.91,63.12,10387.0,62.96,63.23,62.91,63.12,10387.0
2019-08-20 10:30:00,63.09,63.1,62.86,62.97,6137.0,63.09,63.1,62.86,62.97,6137.0
2019-08-20 10:40:00,62.97,63.14,62.95,63.07,5018.0,62.97,63.14,62.95,63.07,5018.0
2019-08-20 10:50:00,63.07,63.15,62.95,63.12,5875.0,63.07,63.15,62.95,63.12,5875.0
2019-08-20 11:00:00,63.11,63.3,63.09,63.27,10100.0,63.11,63.3,63.09,63.27,10100.0
2019-08-20 11:10:00,63.3,63.55,63.3,63.52,9863.0,63.3,63.55,63.3,63.52,9863.0
2019-08-20 11:20:00,63.53,63.54,63.37,63.44,6053.0,63.53,63.54,63.37,63.44,6053.0
2019-08-20 11:30:00,63.44,63.54,63.39,63.39,8140.0,63.44,63.54,63.39,63.39,8140.0
2019-08-20 11:40:00,63.41,63.43,63.26,63.38,6376.0,63.41,63.43,63.26,63.38,6376.0
2019-08-20 11:50:00,63.42,63.55,63.39,63.53,4909.0,63.42,63.55,63.39,63.53,4909.0
2019-08-20 12:00:00,63.56,63.7,63.56,63.65,8188.0,63.56,63.7,63.56,63.65,8188.0
2019-08-20 12:10:00,63.66,63.67,63.57,63.6,4060.0,63.66,63.67,63.57,63.6,4060.0
2019-08-20 12:20:00,63.62,63.72,63.55,63.63,7012.0,63.62,63.72,63.55,63.63,7012.0
2019-08-20 12:30:00,63.61,63.68,63.56,63.64,8208.0,63.61,63.68,63.56,63.64,8208.0
2019-08-20 12:40:00,63.64,63.67,63.46,63.51,7050.0,63.64,63.67,63.46,63.51,7050.0
2019-08-20 12:50:00,63.52,63.62,63.52,63.62,3550.0,63.52,63.62,63.52,63.62,3550.0
2019-08-20 13:00:00,63.61,63.63,63.54,63.57,4649.0,63.61,63.63,63.54,63.57,4649.0
2019-08-20 13:10:00,63.58,63.64,63.45,63.45,7183.0,63.58,63.64,63.45,63.45,7183.0
2019-08-20 13:20:00,63.42,63.57,63.38,63.55,4233.0,63.42,63.57,63.38,63.55,4233.0
2019-08-20 13:30:00,63.55,63.57,63.28,63.33,20991.0,63.55,63.57,63.28,63.33,20991.0
2019-08-20 13:40:00,63.35,63.38,63.14,63.17,26977.0,63.35,63.38,63.14,63.17,26977.0
2019-08-20 13:50:00,63.16,63.31,63.16,63.27,7760.0,63.16,63.31,63.16,63.27,7760.0
2019-08-20 14:00:00,63.24,63.27,63.07,63.09,9712.0,63.24,63.27,63.07,63.09,9712.0
2019-08-20 14:10:00,63.09,63.21,63.08,63.18,8778.0,63.09,63.21,63.08,63.18,8778.0
2019-08-20 14:20:00,63.2,63.24,63.08,63.21,10114.0,63.2,63.24,63.08,63.21,10114.0
2019-08-20 14:30:00,63.22,63.42,63.22,63.37,6365.0,63.22,63.42,63.22,63.37,6365.0
2019-08-20 14:40:00,63.34,63.38,63.27,63.38,3331.0,63.34,63.38,63.27,63.38,3331.0
2019-08-20 14:50:00,63.38,63.46,63.33,63.43,4100.0,63.38,63.46,63.33,63.43,4100.0
2019-08-20 15:00:00,63.45,63.45,63.3,63.36,10142.0,63.45,63.45,63.3,63.36,10142.0
2019-08-20 15:10:00,63.36,63.4,63.32,63.36,10785.0,63.36,63.4,63.32,63.36,10785.0
2019-08-20 15:20:00,63.34,63.47,63.34,63.47,8732.0,63.34,63.47,63.34,63.47,8732.0
2019-08-20 15:30:00,63.47,63.53,63.25,63.25,22105.0,63.47,63.53,63.25,63.25,22105.0
2019-08-20 15:40:00,63.22,63.28,63.17,63.2,23606.0,63.22,63.28,63.17,63.2,23606.0
2019-08-20 15:50:00,63.17,63.28,63.06,63.08,113418.0,63.17,63.28,63.06,63.08,113418.0
2019-08-21 09:30:00,64.11,64.67,64.06,64.26,42697.0,64.11,64.67,64.06,64.26,42697.0
2019-08-21 09:40:00,64.31,64.81,64.31,64.81,11604.0,64.31,64.81,64.31,64.81,11604.0
2019-08-21 09:50:00,64.72,64.83,64.5,64.53,16483.0,64.72,64.83,64.5,64.53,16483.0
2019-08-21 10:00:00,64.56,64.76,64.37,64.37,28701.0,64.56,64.76,64.37,64.37,28701.0
2019-08-21 10:10:00,64.35,64.35,63.87,64.08,23750.0,64.35,64.35,63.87,64.08,23750.0
2019-08-21 10:20:00,64.06,64.08,63.63,63.66,18781.0,64.06,64.08,63.63,63.66,18781.0
2019-08-21 10:30:00,63.74,63.74,63.33,63.54,18209.0,63.74,63.74,63.33,63.54,18209.0
2019-08-21 10:40:00,63.54,63.94,63.54,63.94,5486.0,63.54,63.94,63.54,63.94,5486.0
2019-08-21 10:50:00,63.91,63.93,63.69,63.83,5573.0,63.91,63.93,63.69,63.83,5573.0
2019-08-21 11:00:00,63.88,63.9,63.81,63.87,3100.0,63.88,63.9,63.81,63.87,3100.0
2019-08-21 11:10:00,63.85,63.85,63.53,63.62,6636.0,63.85,63.85,63.53,63.62,6636.0
2019-08-21 11:20:00,63.62,63.73,63.6,63.73,4100.0,63.62,63.73,63.6,63.73,4100.0
2019-08-21 11:30:00,63.7,63.74,63.6,63.64,5219.0,63.7,63.74,63.6,63.64,5219.0
2019-08-21 11:40:00,63.66,63.76,63.61,63.72,2957.0,63.66,63.76,63.61,63.72,2957.0
2019-08-21 11:50:00,63.64,63.81,63.64,63.73,3080.0,63.64,63.81,63.64,63.73,3080.0
2019-08-21 12:00:00,63.74,63.75,63.64,63.68,3200.0,63.74,63.75,63.64,63.68,3200.0
2019-08-21 12:10:00,63.68,63.77,63.66,63.68,2946.0,63.68,63.77,63.66,63.68,2946.0
2019-08-21 12:20:00,63.67,63.69,63.63,63.67,2100.0,63.67,63.69,63.63,63.67,2100.0
2019-08-21 12:30:00,63.68,63.68,63.63,63.68,2499.0,63.68,63.68,63.63,63.68,2499.0
2019-08-21 12:40:00,63.72,63.73,63.68,63.68,1609.0,63.72,63.73,63.68,63.68,1609.0
2019-08-21 12:50:00,63.67,64.0,63.67,63.92,9039.0,63.67,64.0,63.67,63.92,9039.0
2019-08-21 13:00:00,63.92,64.08,63.91,64.03,3088.0,63.92,64.08,63.91,64.03,3088.0
2019-08-21 13:10:00,64.02,64.06,64.01,64.06,2261.0,64.02,64.06,64.01,64.06,2261.0
2019-08-21 13:20:00,64.07,64.12,64.02,64.03,1743.0,64.07,64.12,64.02,64.03,1743.0
2019-08-21 13:30:00,64.01,64.01,63.9,63.9,2350.0,64.01,64.01,63.9,63.9,2350.0
2019-08-21 13:40:00,63.93,64.01,63.9,63.97,6863.0,63.93,64.01,63.9,63.97,6863.0
2019-08-21 13:50:00,63.95,64.02,63.9,64.02,3744.0,63.95,64.02,63.9,64.02,3744.0
2019-08-21 14:00:00,63.98,64.13,63.79,64.13,8284.0,63.98,64.13,63.79,64.13,8284.0
2019-08-21 14:10:00,64.09,64.12,63.97,64.04,4094.0,64.09,64.12,63.97,64.04,4094.0
2019-08-21 14:20:00,64.03,64.03,63.81,63.89,3800.0,64.03,64.03,63.81,63.89,3800.0
2019-08-21 14:30:00,63.9,63.92,63.76,63.81,5225.0,63.9,63.92,63.76,63.81,5225.0
2019-08-21 14:40:00,63.8,63.9,63.74,63.78,4352.0,63.8,63.9,63.74,63.78,4352.0
2019-08-21 14:50:00,63.74,63.81,63.7,63.72,10828.0,63.74,63.81,63.7,63.72,10828.0
2019-08-21 15:00:00,63.7,63.85,63.7,63.81,6191.0,63.7,63.85,63.7,63.81,6191.0
2019-08-21 15:10:00,63.82,63.91,63.75,63.81,18283.0,63.82,63.91,63.75,63.81,18283.0
2019-08-21 15:20:00,63.81,63.85,63.71,63.81,13900.0,63.81,63.85,63.71,63.81,13900.0
2019-08-21 15:30:00,63.8,63.84,63.75,63.83,10670.0,63.8,63.84,63.75,63.83,10670.0
2019-08-21 15:40:00,63.8,63.85,63.79,63.82,15992.0,63.8,63.85,63.79,63.82,15992.0
2019-08-21 15:50:00,63.83,63.98,63.68,63.86,40437.0,63.83,63.98,63.68,63.86,40437.0
2019-08-22 09:30:00,63.97,64.01,63.37,63.43,25274.0,63.97,64.01,63.37,63.43,25274.0
2019-08-22 09:40:00,63.45,63.45,63.14,63.2,11115.0,63.45,63.45,63.14,63.2,11115.0
2019-08-22 09:50:00,63.22,63.62,63.17,63.45,10258.0,63.22,63.62,63.17,63.45,10258.0
2019-08-22 10:00:00,63.52,63.73,63.38,63.38,7921.0,63.52,63.73,63.38,63.38,7921.0
2019-08-22 10:10:00,63.38,63.38,63.2,63.26,3409.0,63.38,63.38,63.2,63.26,3409.0
2019-08-22 10:20:00,63.2,63.22,63.09,63.22,5441.0,63.2,63.22,63.09,63.22,5441.0
2019-08-22 10:30:00,63.18,63.22,62.41,62.68,21957.0,63.18,63.22,62.41,62.68,21957.0
2019-08-22 10:40:00,62.58,62.79,62.57,62.79,4013.0,62.58,62.79,62.57,62.79,4013.0
2019-08-22 10:50:00,62.9,62.9,62.71,62.73,2750.0,62.9,62.9,62.71,62.73,2750.0
2019-08-22 11:00:00,62.86,62.99,62.82,62.98,3300.0,62.86,62.99,62.82,62.98,3300.0
2019-08-22 11:10:00,62.99,63.19,62.93,63.19,4500.0,62.99,63.19,62.93,63.19,4500.0
2019-08-22 11:20:00,63.18,63.22,63.06,63.06,2612.0,63.18,63.22,63.06,63.06,2612.0
2019-08-22 11:30:00,63.1,63.37,63.1,63.3,5500.0,63.1,63.37,63.1,63.3,5500.0
2019-08-22 11:40:00,63.25,63.29,63.12,63.12,6562.0,63.25,63.29,63.12,63.12,6562.0
2019-08-22 11:50:00,63.11,63.18,63.05,63.09,3595.0,63.11,63.18,63.05,63.09,3595.0
2019-08-22 12:00:00,63.12,63.33,63.09,63.31,3259.0,63.12,63.33,63.09,63.31,3259.0
2019-08-22 12:10:00,63.33,63.38,63.3,63.35,2590.0,63.33,63.38,63.3,63.35,2590.0
2019-08-22 12:20:00,63.3,63.4,63.09,63.09,12969.0,63.3,63.4,63.09,63.09,12969.0
2019-08-22 12:30:00,63.06,63.17,62.91,62.91,7150.0,63.06,63.17,62.91,62.91,7150.0
2019-08-22 12:40:00,62.9,63.13,62.87,63.13,10292.0,62.9,63.13,62.87,63.13,10292.0
2019-08-22 12:50:00,63.09,63.29,63.09,63.13,4086.0,63.09,63.29,63.09,63.13,4086.0
2019-08-22 13:00:00,63.08,63.27,63.02,63.2,6225.0,63.08,63.27,63.02,63.2,6225.0
2019-08-22 13:10:00,63.15,63.21,63.1,63.1,1600.0,63.15,63.21,63.1,63.1,1600.0
2019-08-22 13:20:00,63.11,63.26,63.11,63.11,9200.0,63.11,63.26,63.11,63.11,9200.0
2019-08-22 13:30:00,63.11,63.14,63.08,63.11,2832.0,63.11,63.14,63.08,63.11,2832.0
2019-08-22 13:40:00,63.15,63.15,63.06,63.06,3163.0,63.15,63.15,63.06,63.06,3163.0
2019-08-22 13:50:00,63.07,63.11,63.02,63.02,2100.0,63.07,63.11,63.02,63.02,2100.0
2019-08-22 14:00:00,63.05,63.13,63.05,63.13,7750.0,63.05,63.13,63.05,63.13,7750.0
2019-08-22 14:10:00,63.07,63.33,63.07,63.31,5419.0,63.07,63.33,63.07,63.31,5419.0
2019-08-22 14:20:00,63.31,63.32,63.21,63.21,2615.0,63.31,63.32,63.21,63.21,2615.0
2019-08-22 14:30:00,63.13,63.24,63.13,63.19,2419.0,63.13,63.24,63.13,63.19,2419.0
2019-08-22 14:40:00,63.22,63.31,63.15,63.26,3800.0,63.22,63.31,63.15,63.26,3800.0
2019-08-22 14:50:00,63.28,63.33,63.26,63.28,4844.0,63.28,63.33,63.26,63.28,4844.0
2019-08-22 15:00:00,63.3,63.3,63.2,63.22,3229.0,63.3,63.3,63.2,63.22,3229.0
2019-08-22 15:10:00,63.21,63.24,63.02,63.12,11179.0,63.21,63.24,63.02,63.12,11179.0
2019-08-22 15:20:00,63.08,63.15,62.97,62.97,5990.0,63.08,63.15,62.97,62.97,5990.0
2019-08-22 15:30:00,62.98,63.06,62.93,63.04,8924.0,62.98,63.06,62.93,63.04,8924.0
2019-08-22 15:40:00,63.03,63.1,62.99,63.06,7385.0,63.03,63.1,62.99,63.06,7385.0
2019-08-22 15:50:00,63.05,63.19,63.01,63.04,52176.0,63.05,63.19,63.01,63.04,52176.0
2019-08-23 09:30:00,62.33,62.44,61.4,61.49,43384.0,62.33,62.44,61.4,61.49,43384.0
2019-08-23 09:40:00,61.64,61.64,61.26,61.26,17802.0,61.64,61.64,61.26,61.26,17802.0
2019-08-23 09:50:00,61.26,61.61,61.2,61.43,15304.0,61.26,61.61,61.2,61.43,15304.0
2019-08-23 10:00:00,61.46,62.18,61.46,62.04,9947.0,61.46,62.18,61.46,62.04,9947.0
2019-08-23 10:10:00,62.08,62.27,61.87,62.27,11119.0,62.08,62.27,61.87,62.27,11119.0
2019-08-23 10:20:00,62.29,62.47,62.21,62.35,8339.0,62.29,62.47,62.21,62.35,8339.0
2019-08-23 10:30:00,62.35,62.81,62.33,62.8,22877.0,62.35,62.81,62.33,62.8,22877.0
2019-08-23 10:40:00,62.81,62.81,62.37,62.38,4740.0,62.81,62.81,62.37,62.38,4740.0
2019-08-23 10:50:00,62.33,62.57,62.31,62.4,14651.0,62.33,62.57,62.31,62.4,14651.0
2019-08-23 11:00:00,62.32,62.32,61.35,61.37,26626.0,62.32,62.32,61.35,61.37,26626.0
2019-08-23 11:10:00,61.23,61.47,61.14,61.38,17418.0,61.23,61.47,61.14,61.38,17418.0
2019-08-23 11:20:00,61.38,61.4,61.09,61.09,33792.0,61.38,61.4,61.09,61.09,33792.0
2019-08-23 11:30:00,61.17,61.17,60.74,60.94,19031.0,61.17,61.17,60.74,60.94,19031.0
2019-08-23 11:40:00,60.97,61.2,60.95,61.15,15788.0,60.97,61.2,60.95,61.15,15788.0
2019-08-23 11:50:00,61.15,61.15,60.8,60.8,33051.0,61.15,61.15,60.8,60.8,33051.0
2019-08-23 12:00:00,60.75,60.78,60.58,60.76,13043.0,60.75,60.78,60.58,60.76,13043.0
2019-08-23 12:10:00,60.78,61.29,60.77,61.11,36368.0,60.78,61.29,60.77,61.11,36368.0
2019-08-23 12:20:00,61.07,61.09,60.85,60.9,7968.0,61.07,61.09,60.85,60.9,7968.0
2019-08-23 12:30:00,60.9,61.2,60.89,61.02,5835.0,60.9,61.2,60.89,61.02,5835.0
2019-08-23 12:40:00,61.02,61.02,60.76,60.76,2950.0,61.02,61.02,60.76,60.76,2950.0
2019-08-23 12:50:00,60.76,60.8,60.7,60.76,7786.0,60.76,60.8,60.7,60.76,7786.0
2019-08-23 13:00:00,60.72,60.8,60.71,60.73,4659.0,60.72,60.8,60.71,60.73,4659.0
2019-08-23 13:10:00,60.75,60.84,60.69,60.7,20459.0,60.75,60.84,60.69,60.7,20459.0
2019-08-23 13:20:00,60.7,60.81,60.69,60.73,11912.0,60.7,60.81,60.69,60.73,11912.0
2019-08-23 13:30:00,60.73,60.93,60.7,60.86,8320.0,60.73,60.93,60.7,60.86,8320.0
2019-08-23 13:40:00,60.85,60.95,60.75,60.93,3726.0,60.85,60.95,60.75,60.93,3726.0
2019-08-23 13:50:00,60.87,61.01,60.79,60.86,5205.0,60.87,61.01,60.79,60.86,5205.0
2019-08-23 14:00:00,60.86,61.04,60.84,60.96,5429.0,60.86,61.04,60.84,60.96,5429.0
2019-08-23 14:10:00,60.98,60.99,60.88,60.96,2850.0,60.98,60.99,60.88,60.96,2850.0
2019-08-23 14:20:00,60.94,60.98,60.92,60.94,3700.0,60.94,60.98,60.92,60.94,3700.0
2019-08-23 14:30:00,60.94,60.95,60.81,60.83,5355.0,60.94,60.95,60.81,60.83,5355.0
2019-08-23 14:40:00,60.8,60.86,60.65,60.65,6927.0,60.8,60.86,60.65,60.65,6927.0
2019-08-23 14:50:00,60.65,60.98,60.65,60.95,4072.0,60.65,60.98,60.65,60.95,4072.0
2019-08-23 15:00:00,60.95,61.04,60.87,61.04,14135.0,60.95,61.04,60.87,61.04,14135.0
2019-08-23 15:10:00,61.05,61.07,60.87,61.03,19769.0,61.05,61.07,60.87,61.03,19769.0
2019-08-23 15:20:00,61.03,61.22,61.03,61.14,37988.0,61.03,61.22,61.03,61.14,37988.0
2019-08-23 15:30:00,61.11,61.23,60.97,60.98,21033.0,61.11,61.23,60.97,60.98,21033.0
2019-08-23 15:40:00,60.98,61.09,60.93,60.98,25116.0,60.98,61.09,60.93,60.98,25116.0
2019-08-23 15:50:00,60.96,61.01,60.69,60.91,88761.0,60.96,61.01,60.69,60.91,88761.0
2019-08-26 09:30:00,61.81,61.94,61.1,61.27,36766.0,61.81,61.94,61.1,61.27,36766.0
2019-08-26 09:40:00,61.17,61.79,61.17,61.48,22018.0,61.17,61.79,61.17,61.48,22018.0
2019-08-26 09:50:00,61.42,62.01,61.42,61.76,53134.0,61.42,62.01,61.42,61.76,53134.0
2019-08-26 10:00:00,61.8,61.84,61.4,61.48,7115.0,61.8,61.84,61.4,61.48,7115.0
2019-08-26 10:10:00,61.43,61.63,61.34,61.62,19938.0,61.43,61.63,61.34,61.62,19938.0
2019-08-26 10:20:00,61.62,61.85,61.58,61.75,11509.0,61.62,61.85,61.58,61.75,11509.0
2019-08-26 10:30:00,61.65,61.72,61.54,61.6,6700.0,61.65,61.72,61.54,61.6,6700.0
2019-08-26 10:40:00,61.55,61.79,61.42,61.76,12633.0,61.55,61.79,61.42,61.76,12633.0
2019-08-26 10:50:00,61.78,61.95,61.73,61.77,12432.0,61.78,61.95,61.73,61.77,12432.0
2019-08-26 11:00:00,61.87,61.9,61.72,61.75,7607.0,61.87,61.9,61.72,61.75,7607.0
2019-08-26 11:10:00,61.69,61.84,61.66,61.67,5850.0,61.69,61.84,61.66,61.67,5850.0
2019-08-26 11:20:00,61.67,61.97,61.64,61.84,6500.0,61.67,61.97,61.64,61.84,6500.0
2019-08-26 11:30:00,61.84,62.15,61.82,62.11,12290.0,61.84,62.15,61.82,62.11,12290.0
2019-08-26 11:40:00,62.09,62.18,62.0,62.18,5844.0,62.09,62.18,62.0,62.18,5844.0
2019-08-26 11:50:00,62.16,62.25,62.1,62.25,10250.0,62.16,62.25,62.1,62.25,10250.0
2019-08-26 12:00:00,62.25,62.37,62.21,62.37,6721.0,62.25,62.37,62.21,62.37,6721.0
2019-08-26 12:10:00,62.32,62.34,62.1,62.1,9179.0,62.32,62.34,62.1,62.1,9179.0
2019-08-26 12:20:00,62.12,62.5,62.12,62.4,5440.0,62.12,62.5,62.12,62.4,5440.0
2019-08-26 12:30:00,62.37,62.41,62.1,62.14,9777.0,62.37,62.41,62.1,62.14,9777.0
2019-08-26 12:40:00,62.15,62.26,62.1,62.26,4800.0,62.15,62.26,62.1,62.26,4800.0
2019-08-26 12:50:00,62.23,62.29,62.17,62.25,4145.0,62.23,62.29,62.17,62.25,4145.0
2019-08-26 13:00:00,62.26,62.27,62.17,62.25,4724.0,62.26,62.27,62.17,62.25,4724.0
2019-08-26 13:10:00,62.26,62.32,62.1,62.17,15293.0,62.26,62.32,62.1,62.17,15293.0
2019-08-26 13:20:00,62.12,62.35,62.11,62.26,5657.0,62.12,62.35,62.11,62.26,5657.0
2019-08-26 13:30:00,62.29,62.29,62.11,62.2,4719.0,62.29,62.29,62.11,62.2,4719.0
2019-08-26 13:40:00,62.19,62.24,62.17,62.24,5633.0,62.19,62.24,62.17,62.24,5633.0
2019-08-26 13:50:00,62.24,62.26,62.16,62.21,6581.0,62.24,62.26,62.16,62.21,6581.0
2019-08-26 14:00:00,62.23,62.3,62.15,62.18,8200.0,62.23,62.3,62.15,62.18,8200.0
2019-08-26 14:10:00,62.19,62.19,62.02,62.13,17499.0,62.19,62.19,62.02,62.13,17499.0
2019-08-26 14:20:00,62.12,62.15,62.05,62.08,18337.0,62.12,62.15,62.05,62.08,18337.0
2019-08-26 14:30:00,62.1,62.31,62.07,62.25,6279.0,62.1,62.31,62.07,62.25,6279.0
2019-08-26 14:40:00,62.23,62.23,62.06,62.09,6938.0,62.23,62.23,62.06,62.09,6938.0
2019-08-26 14:50:00,62.07,62.15,62.07,62.15,4900.0,62.07,62.15,62.07,62.15,4900.0
2019-08-26 15:00:00,62.17,62.35,62.11,62.15,8017.0,62.17,62.35,62.11,62.15,8017.0
2019-08-26 15:10:00,62.13,62.2,62.1,62.13,10091.0,62.13,62.2,62.1,62.13,10091.0
2019-08-26 15:20:00,62.12,62.17,62.04,62.05,5912.0,62.12,62.17,62.04,62.05,5912.0
2019-08-26 15:30:00,62.06,62.21,62.06,62.14,9653.0,62.06,62.21,62.06,62.14,9653.0
2019-08-26 15:40:00,62.13,62.17,62.08,62.14,11715.0,62.13,62.17,62.08,62.14,11715.0
2019-08-26 15:50:00,62.15,62.25,62.08,62.25,38964.0,62.15,62.25,62.08,62.25,38964.0
2019-08-27 09:30:00,62.81,63.37,62.51,62.97,63493.0,62.81,63.37,62.51,62.97,63493.0
2019-08-27 09:40:00,62.92,63.13,62.51,63.03,22561.0,62.92,63.13,62.51,63.03,22561.0
2019-08-27 09:50:00,62.82,62.86,62.65,62.69,2700.0,62.82,62.86,62.65,62.69,2700.0
2019-08-27 10:00:00,62.77,63.03,62.77,62.97,3246.0,62.77,63.03,62.77,62.97,3246.0
2019-08-27 10:10:00,63.15,63.16,62.91,62.96,3418.0,63.15,63.16,62.91,62.96,3418.0
2019-08-27 10:20:00,63.0,63.0,62.71,62.88,13080.0,63.0,63.0,62.71,62.88,13080.0
2019-08-27 10:30:00,62.96,63.18,62.91,62.92,4888.0,62.96,63.18,62.91,62.92,4888.0
2019-08-27 10:40:00,62.92,63.05,62.73,62.73,5665.0,62.92,63.05,62.73,62.73,5665.0
2019-08-27 10:50:00,62.78,62.81,62.67,62.76,6600.0,62.78,62.81,62.67,62.76,6600.0
2019-08-27 11:00:00,62.69,62.89,62.67,62.67,7078.0,62.69,62.89,62.67,62.67,7078.0
2019-08-27 11:10:00,62.67,62.67,62.36,62.36,6360.0,62.67,62.67,62.36,62.36,6360.0
2019-08-27 11:20:00,62.39,62.49,62.29,62.32,4139.0,62.39,62.49,62.29,62.32,4139.0
2019-08-27 11:30:00,62.28,62.39,62.12,62.15,13137.0,62.28,62.39,62.12,62.15,13137.0
2019-08-27 11:40:00,62.12,62.29,62.04,62.29,6230.0,62.12,62.29,62.04,62.29,6230.0
2019-08-27 11:50:00,62.27,62.28,62.08,62.1,11089.0,62.27,62.28,62.08,62.1,11089.0
2019-08-27 12:00:00,62.07,62.16,61.95,61.98,16185.0,62.07,62.16,61.95,61.98,16185.0
2019-08-27 12:10:00,62.01,62.09,61.95,61.95,4064.0,62.01,62.09,61.95,61.95,4064.0
2019-08-27 12:20:00,61.93,62.03,61.91,61.94,5580.0,61.93,62.03,61.91,61.94,5580.0
2019-08-27 12:30:00,61.93,61.93,61.59,61.59,13647.0,61.93,61.93,61.59,61.59,13647.0
2019-08-27 12:40:00,61.59,61.84,61.53,61.78,5629.0,61.59,61.84,61.53,61.78,5629.0
2019-08-27 12:50:00,61.75,61.77,61.53,61.55,3579.0,61.75,61.77,61.53,61.55,3579.0
2019-08-27 13:00:00,61.56,61.62,61.53,61.53,3622.0,61.56,61.62,61.53,61.53,3622.0
2019-08-27 13:10:00,61.57,61.66,61.45,61.59,9397.0,61.57,61.66,61.45,61.59,9397.0
2019-08-27 13:20:00,61.62,61.65,61.48,61.62,9361.0,61.62,61.65,61.48,61.62,9361.0
2019-08-27 13:30:00,61.63,62.04,61.57,61.92,10861.0,61.63,62.04,61.57,61.92,10861.0
2019-08-27 13:40:00,61.89,61.98,61.88,61.95,3291.0,61.89,61.98,61.88,61.95,3291.0
2019-08-27 13:50:00,61.94,61.94,61.86,61.92,1500.0,61.94,61.94,61.86,61.92,1500.0
2019-08-27 14:00:00,61.98,62.03,61.88,61.92,3458.0,61.98,62.03,61.88,61.92,3458.0
2019-08-27 14:10:00,61.9,61.98,61.88,61.95,5396.0,61.9,61.98,61.88,61.95,5396.0
2019-08-27 14:20:00,61.93,61.94,61.86,61.91,9459.0,61.93,61.94,61.86,61.91,9459.0
2019-08-27 14:30:00,61.91,61.91,61.8,61.82,3450.0,61.91,61.91,61.8,61.82,3450.0
2019-08-27 14:40:00,61.84,61.95,61.76,61.95,2300.0,61.84,61.95,61.76,61.95,2300.0
2019-08-27 14:50:00,61.96,62.09,61.92,61.95,3400.0,61.96,62.09,61.92,61.95,3400.0
2019-08-27 15:00:00,61.97,62.13,61.92,62.0,6606.0,61.97,62.13,61.92,62.0,6606.0
2019-08-27 15:10:00,61.97,61.97,61.83,61.86,10673.0,61.97,61.97,61.83,61.86,10673.0
2019-08-27 15:20:00,61.86,61.88,61.78,61.85,7204.0,61.86,61.88,61.78,61.85,7204.0
2019-08-27 15:30:00,61.84,61.89,61.77,61.89,14669.0,61.84,61.89,61.77,61.89,14669.0
2019-08-27 15:40:00,61.9,61.98,61.87,61.94,15970.0,61.9,61.98,61.87,61.94,15970.0
2019-08-27 15:50:00,61.93,61.97,61.76,61.81,46785.0,61.93,61.97,61.76,61.81,46785.0
2019-08-28 09:30:00,61.87,62.0,61.32,61.58,20873.0,61.87,62.0,61.32,61.58,20873.0
2019-08-28 09:40:00,61.51,61.87,61.5,61.87,8197.0,61.51,61.87,61.5,61.87,8197.0
2019-08-28 09:50:00,61.96,62.23,61.91,62.07,8675.0,61.96,62.23,61.91,62.07,8675.0
2019-08-28 10:00:00,61.99,62.15,61.99,62.07,4565.0,61.99,62.15,61.99,62.07,4565.0
2019-08-28 10:10:00,62.04,62.04,61.78,61.82,3716.0,62.04,62.04,61.78,61.82,3716.0
2019-08-28 10:20:00,61.89,62.14,61.82,62.13,5614.0,61.89,62.14,61.82,62.13,5614.0
2019-08-28 10:30:00,62.16,62.72,62.16,62.67,15900.0,62.16,62.72,62.16,62.67,15900.0
2019-08-28 10:40:00,62.66,62.7,62.33,62.35,11047.0,62.66,62.7,62.33,62.35,11047.0
2019-08-28 10:50:00,62.36,62.48,62.28,62.31,8887.0,62.36,62.48,62.28,62.31,8887.0
2019-08-28 11:00:00,62.39,62.41,62.14,62.14,7490.0,62.39,62.41,62.14,62.14,7490.0
2019-08-28 11:10:00,62.14,62.25,62.09,62.24,1989.0,62.14,62.25,62.09,62.24,1989.0
2019-08-28 11:20:00,62.24,62.66,62.24,62.56,7368.0,62.24,62.66,62.24,62.56,7368.0
2019-08-28 11:30:00,62.51,62.51,62.31,62.38,13302.0,62.51,62.51,62.31,62.38,13302.0
2019-08-28 11:40:00,62.37,62.53,62.3,62.3,3600.0,62.37,62.53,62.3,62.3,3600.0
2019-08-28 11:50:00,62.33,62.44,62.33,62.34,4500.0,62.33,62.44,62.33,62.34,4500.0
2019-08-28 12:00:00,62.35,62.45,62.28,62.39,2459.0,62.35,62.45,62.28,62.39,2459.0
2019-08-28 12:10:00,62.39,62.5,62.36,62.38,5200.0,62.39,62.5,62.36,62.38,5200.0
2019-08-28 12:20:00,62.43,62.45,62.33,62.33,4362.0,62.43,62.45,62.33,62.33,4362.0
2019-08-28 12:30:00,62.29,62.37,62.26,62.36,2624.0,62.29,62.37,62.26,62.36,2624.0
2019-08-28 12:40:00,62.29,62.29,62.15,62.16,5366.0,62.29,62.29,62.15,62.16,5366.0
2019-08-28 12:50:00,62.16,62.31,62.14,62.3,3900.0,62.16,62.31,62.14,62.3,3900.0
2019-08-28 13:00:00,62.31,62.31,62.18,62.25,1789.0,62.31,62.31,62.18,62.25,1789.0
2019-08-28 13:10:00,62.22,62.22,62.04,62.17,4290.0,62.22,62.22,62.04,62.17,4290.0
2019-08-28 13:20:00,62.21,62.21,62.09,62.13,1208.0,62.21,62.21,62.09,62.13,1208.0
2019-08-28 13:30:00,62.08,62.19,62.05,62.15,4211.0,62.08,62.19,62.05,62.15,4211.0
2019-08-28 13:40:00,62.18,62.24,62.1,62.17,7400.0,62.18,62.24,62.1,62.17,7400.0
2019-08-28 13:50:00,62.14,62.17,62.07,62.07,5533.0,62.14,62.17,62.07,62.07,5533.0
2019-08-28 14:00:00,62.1,62.11,61.91,61.91,15043.0,62.1,62.11,61.91,61.91,15043.0
2019-08-28 14:10:00,61.94,62.01,61.87,62.01,14651.0,61.94,62.01,61.87,62.01,14651.0
2019-08-28 14:20:00,61.99,62.07,61.98,62.02,5560.0,61.99,62.07,61.98,62.02,5560.0
2019-08-28 14:30:00,62.03,62.09,61.96,62.03,7450.0,62.03,62.09,61.96,62.03,7450.0
2019-08-28 14:40:00,62.0,62.04,61.94,62.04,3750.0,62.0,62.04,61.94,62.04,3750.0
2019-08-28 14:50:00,62.06,62.11,62.0,62.04,4019.0,62.06,62.11,62.0,62.04,4019.0
2019-08-28 15:00:00,62.04,62.14,62.0,62.09,8050.0,62.04,62.14,62.0,62.09,8050.0
2019-08-28 15:10:00,62.08,62.12,62.03,62.1,6701.0,62.08,62.12,62.03,62.1,6701.0
2019-08-28 15:20:00,62.13,62.13,61.96,61.98,6461.0,62.13,62.13,61.96,61.98,6461.0
2019-08-28 15:30:00,61.97,62.03,61.86,61.97,11377.0,61.97,62.03,61.86,61.97,11377.0
2019-08-28 15:40:00,61.97,62.06,61.97,62.04,14789.0,61.97,62.06,61.97,62.04,14789.0
2019-08-28 15:50:00,62.04,62.08,61.91,62.02,41198.0,62.04,62.08,61.91,62.02,41198.0
2019-08-29 09:30:00,63.0,63.6,62.2,63.11,41457.0,63.0,63.6,62.2,63.11,41457.0
2019-08-29 09:40:00,63.35,63.56,63.17,63.5,21673.0,63.35,63.56,63.17,63.5,21673.0
2019-08-29 09:50:00,63.5,63.52,63.38,63.43,9666.0,63.5,63.52,63.38,63.43,9666.0
2019-08-29 10:00:00,63.43,63.52,63.13,63.5,14239.0,63.43,63.52,63.13,63.5,14239.0
2019-08-29 10:10:00,63.45,63.46,63.16,63.25,4747.0,63.45,63.46,63.16,63.25,4747.0
2019-08-29 10:20:00,63.3,63.42,63.12,63.29,10044.0,63.3,63.42,63.12,63.29,10044.0
2019-08-29 10:30:00,63.19,63.21,62.74,62.85,6997.0,63.19,63.21,62.74,62.85,6997.0
2019-08-29 10:40:00,62.9,63.07,62.69,62.7,8005.0,62.9,63.07,62.69,62.7,8005.0
2019-08-29 10:50:00,62.67,62.8,62.59,62.74,14833.0,62.67,62.8,62.59,62.74,14833.0
2019-08-29 11:00:00,62.71,62.71,62.55,62.59,9965.0,62.71,62.71,62.55,62.59,9965.0
2019-08-29 11:10:00,62.62,62.79,62.58,62.74,6333.0,62.62,62.79,62.58,62.74,6333.0
2019-08-29 11:20:00,62.73,62.93,62.67,62.86,4144.0,62.73,62.93,62.67,62.86,4144.0
2019-08-29 11:30:00,62.84,62.85,62.72,62.72,5940.0,62.84,62.85,62.72,62.72,5940.0
2019-08-29 11:40:00,62.69,62.71,62.65,62.7,4450.0,62.69,62.71,62.65,62.7,4450.0
2019-08-29 11:50:00,62.67,62.76,62.64,62.72,8692.0,62.67,62.76,62.64,62.72,8692.0
2019-08-29 12:00:00,62.69,62.86,62.63,62.82,4100.0,62.69,62.86,62.63,62.82,4100.0
2019-08-29 12:10:00,62.84,62.85,62.74,62.77,9949.0,62.84,62.85,62.74,62.77,9949.0
2019-08-29 12:20:00,62.77,62.84,62.76,62.8,5113.0,62.77,62.84,62.76,62.8,5113.0
2019-08-29 12:30:00,62.78,62.92,62.78,62.85,12043.0,62.78,62.92,62.78,62.85,12043.0
2019-08-29 12:40:00,62.9,62.92,62.85,62.85,4930.0,62.9,62.92,62.85,62.85,4930.0
2019-08-29 12:50:00,62.84,62.89,62.82,62.87,2760.0,62.84,62.89,62.82,62.87,2760.0
2019-08-29 13:00:00,62.85,62.87,62.78,62.8,5042.0,62.85,62.87,62.78,62.8,5042.0
2019-08-29 13:10:00,62.81,62.87,62.8,62.84,5919.0,62.81,62.87,62.8,62.84,5919.0
2019-08-29 13:20:00,62.83,62.85,62.75,62.78,5014.0,62.83,62.85,62.75,62.78,5014.0
2019-08-29 13:30:00,62.76,62.84,62.68,62.83,7133.0,62.76,62.84,62.68,62.83,7133.0
2019-08-29 13:40:00,62.83,62.84,62.77,62.83,5772.0,62.83,62.84,62.77,62.83,5772.0
2019-08-29 13:50:00,62.85,62.91,62.83,62.86,4991.0,62.85,62.91,62.83,62.86,4991.0
2019-08-29 14:00:00,62.87,62.91,62.82,62.82,9833.0,62.87,62.91,62.82,62.82,9833.0
2019-08-29 14:10:00,62.8,62.81,62.59,62.61,7959.0,62.8,62.81,62.59,62.61,7959.0
2019-08-29 14:20:00,62.64,62.65,62.57,62.64,5800.0,62.64,62.65,62.57,62.64,5800.0
2019-08-29 14:30:00,62.62,62.66,62.59,62.62,6880.0,62.62,62.66,62.59,62.62,6880.0
2019-08-29 14:40:00,62.64,62.64,62.58,62.6,2800.0,62.64,62.64,62.58,62.6,2800.0
2019-08-29 14:50:00,62.59,62.63,62.48,62.48,13840.0,62.59,62.63,62.48,62.48,13840.0
2019-08-29 15:00:00,62.47,62.47,62.39,62.43,14236.0,62.47,62.47,62.39,62.43,14236.0
2019-08-29 15:10:00,62.42,62.47,62.41,62.43,12058.0,62.42,62.47,62.41,62.43,12058.0
2019-08-29 15:20:00,62.43,62.44,62.35,62.37,14695.0,62.43,62.44,62.35,62.37,14695.0
2019-08-29 15:30:00,62.36,62.47,62.36,62.46,14222.0,62.36,62.47,62.36,62.46,14222.0
2019-08-29 15:40:00,62.47,62.61,62.47,62.61,18215.0,62.47,62.61,62.47,62.61,18215.0
2019-08-29 15:50:00,62.62,62.62,62.45,62.48,78194.0,62.62,62.62,62.45,62.48,78194.0
2019-08-30 09:30:00,63.05,63.31,62.66,62.66,22100.0,63.05,63.31,62.66,62.66,22100.0
2019-08-30 09:40:00,62.83,63.0,62.42,62.78,9265.0,62.83,63.0,62.42,62.78,9265.0
2019-08-30 09:50:00,62.88,62.88,62.45,62.46,8338.0,62.88,62.88,62.45,62.46,8338.0
2019-08-30 10:00:00,62.49,62.62,62.45,62.45,2450.0,62.49,62.62,62.45,62.45,2450.0
2019-08-30 10:10:00,62.46,62.48,61.67,61.76,21259.0,62.46,62.48,61.67,61.76,21259.0
2019-08-30 10:20:00,61.7,61.89,61.47,61.52,24566.0,61.7,61.89,61.47,61.52,24566.0
2019-08-30 10:30:00,61.5,62.03,61.48,61.98,26416.0,61.5,62.03,61.48,61.98,26416.0
2019-08-30 10:40:00,62.0,62.15,61.88,62.15,14958.0,62.0,62.15,61.88,62.15,14958.0
2019-08-30 10:50:00,62.14,62.22,61.84,61.86,20235.0,62.14,62.22,61.84,61.86,20235.0
2019-08-30 11:00:00,61.86,61.89,61.31,61.47,19550.0,61.86,61.89,61.31,61.47,19550.0
2019-08-30 11:10:00,61.45,61.45,61.05,61.12,16026.0,61.45,61.45,61.05,61.12,16026.0
2019-08-30 11:20:00,61.11,61.29,60.9,61.29,20952.0,61.11,61.29,60.9,61.29,20952.0
2019-08-30 11:30:00,61.29,61.74,61.23,61.43,17499.0,61.29,61.74,61.23,61.43,17499.0
2019-08-30 11:40:00,61.38,61.55,61.33,61.43,3091.0,61.38,61.55,61.33,61.43,3091.0
2019-08-30 11:50:00,61.48,61.53,61.38,61.51,3600.0,61.48,61.53,61.38,61.51,3600.0
2019-08-30 12:00:00,61.55,61.55,61.29,61.29,5235.0,61.55,61.55,61.29,61.29,5235.0
2019-08-30 12:10:00,61.28,61.43,61.26,61.39,4844.0,61.28,61.43,61.26,61.39,4844.0
2019-08-30 12:20:00,61.36,61.39,61.3,61.38,3900.0,61.36,61.39,61.3,61.38,3900.0
2019-08-30 12:30:00,61.37,61.44,61.28,61.34,5157.0,61.37,61.44,61.28,61.34,5157.0
2019-08-30 12:40:00,61.37,61.45,61.31,61.45,6085.0,61.37,61.45,61.31,61.45,6085.0
2019-08-30 12:50:00,61.43,61.48,61.38,61.4,15007.0,61.43,61.48,61.38,61.4,15007.0
2019-08-30 13:00:00,61.41,61.48,61.37,61.45,4385.0,61.41,61.48,61.37,61.45,4385.0
2019-08-30 13:10:00,61.42,61.46,61.3,61.36,16108.0,61.42,61.46,61.3,61.36,16108.0
2019-08-30 13:20:00,61.41,61.62,61.41,61.59,8693.0,61.41,61.62,61.41,61.59,8693.0
2019-08-30 13:30:00,61.59,61.74,61.54,61.58,17089.0,61.59,61.74,61.54,61.58,17089.0
2019-08-30 13:40:00,61.61,61.67,61.61,61.65,12700.0,61.61,61.67,61.61,61.65,12700.0
2019-08-30 13:50:00,61.64,61.67,61.48,61.52,16865.0,61.64,61.67,61.48,61.52,16865.0
2019-08-30 14:00:00,61.55,61.89,61.55,61.89,3695.0,61.55,61.89,61.55,61.89,3695.0
2019-08-30 14:10:00,61.93,61.95,61.84,61.9,2450.0,61.93,61.95,61.84,61.9,2450.0
2019-08-30 14:20:00,61.92,61.92,61.81,61.81,2378.0,61.92,61.92,61.81,61.81,2378.0
2019-08-30 14:30:00,61.84,61.95,61.76,61.76,3000.0,61.84,61.95,61.76,61.76,3000.0
2019-08-30 14:40:00,61.74,61.83,61.71,61.83,2891.0,61.74,61.83,61.71,61.83,2891.0
2019-08-30 14:50:00,61.84,61.92,61.84,61.87,4050.0,61.84,61.92,61.84,61.87,4050.0
2019-08-30 15:00:00,61.87,61.87,61.74,61.82,6058.0,61.87,61.87,61.74,61.82,6058.0
2019-08-30 15:10:00,61.82,61.9,61.79,61.84,4970.0,61.82,61.9,61.79,61.84,4970.0
2019-08-30 15:20:00,61.84,61.96,61.78,61.94,6926.0,61.84,61.96,61.78,61.94,6926.0
2019-08-30 15:30:00,61.96,62.1,61.96,62.08,16746.0,61.96,62.1,61.96,62.08,16746.0
2019-08-30 15:40:00,62.1,62.16,62.05,62.16,9709.0,62.1,62.16,62.05,62.16,9709.0
2019-08-30 15:50:00,62.15,62.23,62.02,62.05,28793.0,62.15,62.23,62.02,62.05,28793.0
2019-09-03 09:30:00,61.29,61.41,60.65,61.39,23363.0,61.29,61.41,60.65,61.39,23363.0
2019-09-03 09:40:00,61.32,61.38,60.93,61.09,9399.0,61.32,61.38,60.93,61.09,9399.0
2019-09-03 09:50:00,61.2,61.52,61.2,61.39,8038.0,61.2,61.52,61.2,61.39,8038.0
2019-09-03 10:00:00,61.37,61.38,60.88,61.13,18285.0,61.37,61.38,60.88,61.13,18285.0
2019-09-03 10:10:00,61.2,61.32,61.01,61.28,9623.0,61.2,61.32,61.01,61.28,9623.0
2019-09-03 10:20:00,61.26,61.48,61.22,61.43,8030.0,61.26,61.48,61.22,61.43,8030.0
2019-09-03 10:30:00,61.46,61.51,61.26,61.37,5685.0,61.46,61.51,61.26,61.37,5685.0
2019-09-03 10:40:00,61.37,61.59,61.16,61.35,14533.0,61.37,61.59,61.16,61.35,14533.0
2019-09-03 10:50:00,61.38,61.75,61.38,61.71,16620.0,61.38,61.75,61.38,61.71,16620.0
2019-09-03 11:00:00,61.72,61.78,61.49,61.49,6800.0,61.72,61.78,61.49,61.49,6800.0
2019-09-03 11:10:00,61.49,61.5,61.25,61.39,6373.0,61.49,61.5,61.25,61.39,6373.0
2019-09-03 11:20:00,61.4,61.46,61.15,61.15,9432.0,61.4,61.46,61.15,61.15,9432.0
2019-09-03 11:30:00,61.15,61.31,61.1,61.19,9350.0,61.15,61.31,61.1,61.19,9350.0
2019-09-03 11:40:00,61.19,61.27,61.11,61.2,6493.0,61.19,61.27,61.11,61.2,6493.0
2019-09-03 11:50:00,61.23,61.27,61.11,61.16,3940.0,61.23,61.27,61.11,61.16,3940.0
2019-09-03 12:00:00,61.15,61.3,61.13,61.26,5812.0,61.15,61.3,61.13,61.26,5812.0
2019-09-03 12:10:00,61.2,61.31,61.2,61.23,3428.0,61.2,61.31,61.2,61.23,3428.0
2019-09-03 12:20:00,61.18,61.27,61.17,61.27,5888.0,61.18,61.27,61.17,61.27,5888.0
2019-09-03 12:30:00,61.24,61.24,61.12,61.19,6290.0,61.24,61.24,61.12,61.19,6290.0
2019-09-03 12:40:00,61.22,61.23,61.1,61.16,11672.0,61.22,61.23,61.1,61.16,11672.0
2019-09-03 12:50:00,61.14,61.18,61.1,61.12,13649.0,61.14,61.18,61.1,61.12,13649.0
2019-09-03 13:00:00,61.15,61.16,61.08,61.12,7402.0,61.15,61.16,61.08,61.12,7402.0
2019-09-03 13:10:00,61.16,61.22,61.14,61.17,4038.0,61.16,61.22,61.14,61.17,4038.0
2019-09-03 13:20:00,61.19,61.19,61.02,61.13,10639.0,61.19,61.19,61.02,61.13,10639.0
2019-09-03 13:30:00,61.14,61.15,60.98,61.07,6515.0,61.14,61.15,60.98,61.07,6515.0
2019-09-03 13:40:00,61.07,61.08,60.92,60.97,7316.0,61.07,61.08,60.92,60.97,7316.0
2019-09-03 13:50:00,60.98,61.0,60.86,60.96,3070.0,60.98,61.0,60.86,60.96,3070.0
2019-09-03 14:00:00,60.98,61.07,60.98,60.99,3543.0,60.98,61.07,60.98,60.99,3543.0
2019-09-03 14:10:00,60.96,61.05,60.91,60.93,22441.0,60.96,61.05,60.91,60.93,22441.0
2019-09-03 14:20:00,60.93,60.95,60.79,60.87,4634.0,60.93,60.95,60.79,60.87,4634.0
2019-09-03 14:30:00,60.88,60.91,60.71,60.72,6818.0,60.88,60.91,60.71,60.72,6818.0
2019-09-03 14:40:00,60.72,60.92,60.64,60.87,31014.0,60.72,60.92,60.64,60.87,31014.0
2019-09-03 14:50:00,60.91,61.1,60.85,61.08,8665.0,60.91,61.1,60.85,61.08,8665.0
2019-09-03 15:00:00,61.08,61.12,60.99,61.11,5342.0,61.08,61.12,60.99,61.11,5342.0
2019-09-03 15:10:00,61.11,61.19,61.08,61.19,5131.0,61.11,61.19,61.08,61.19,5131.0
2019-09-03 15:20:00,61.2,61.2,61.01,61.01,7525.0,61.2,61.2,61.01,61.01,7525.0
2019-09-03 15:30:00,61.06,61.13,61.02,61.05,11050.0,61.06,61.13,61.02,61.05,11050.0
2019-09-03 15:40:00,61.07,61.21,61.03,61.14,20037.0,61.07,61.21,61.03,61.14,20037.0
2019-09-03 15:50:00,61.14,61.21,60.92,60.97,60657.0,61.14,61.21,60.92,60.97,60657.0
2019-09-04 09:30:00,61.56,62.17,61.56,62.17,24135.0,61.56,62.17,61.56,62.17,24135.0
2019-09-04 09:40:00,62.27,62.36,62.05,62.31,16056.0,62.27,62.36,62.05,62.31,16056.0
2019-09-04 09:50:00,62.27,62.3,61.91,61.91,17171.0,62.27,62.3,61.91,61.91,17171.0
2019-09-04 10:00:00,61.88,62.06,61.73,61.73,7676.0,61.88,62.06,61.73,61.73,7676.0
2019-09-04 10:10:00,61.68,61.73,61.41,61.71,8539.0,61.68,61.73,61.41,61.71,8539.0
2019-09-04 10:20:00,61.74,61.87,61.66,61.75,12699.0,61.74,61.87,61.66,61.75,12699.0
2019-09-04 10:30:00,61.79,61.79,61.66,61.74,5821.0,61.79,61.79,61.66,61.74,5821.0
2019-09-04 10:40:00,61.74,61.94,61.65,61.93,7640.0,61.74,61.94,61.65,61.93,7640.0
2019-09-04 10:50:00,61.92,62.15,61.87,62.1,12607.0,61.92,62.15,61.87,62.1,12607.0
2019-09-04 11:00:00,62.15,62.18,62.0,62.05,6357.0,62.15,62.18,62.0,62.05,6357.0
2019-09-04 11:10:00,62.04,62.18,62.02,62.06,9663.0,62.04,62.18,62.02,62.06,9663.0
2019-09-04 11:20:00,62.07,62.22,62.07,62.22,4039.0,62.07,62.22,62.07,62.22,4039.0
2019-09-04 11:30:00,62.21,62.33,62.13,62.14,10102.0,62.21,62.33,62.13,62.14,10102.0
2019-09-04 11:40:00,62.11,62.23,62.11,62.21,5723.0,62.11,62.23,62.11,62.21,5723.0
2019-09-04 11:50:00,62.25,62.29,62.16,62.24,10102.0,62.25,62.29,62.16,62.24,10102.0
2019-09-04 12:00:00,62.26,62.26,62.16,62.18,3400.0,62.26,62.26,62.16,62.18,3400.0
2019-09-04 12:10:00,62.14,62.21,62.08,62.15,3441.0,62.14,62.21,62.08,62.15,3441.0
2019-09-04 12:20:00,62.1,62.12,62.02,62.09,4058.0,62.1,62.12,62.02,62.09,4058.0
2019-09-04 12:30:00,62.12,62.17,62.05,62.11,4480.0,62.12,62.17,62.05,62.11,4480.0
2019-09-04 12:40:00,62.07,62.23,62.07,62.21,3075.0,62.07,62.23,62.07,62.21,3075.0
2019-09-04 12:50:00,62.19,62.21,62.04,62.14,4720.0,62.19,62.21,62.04,62.14,4720.0
2019-09-04 13:00:00,62.13,62.4,62.1,62.3,12700.0,62.13,62.4,62.1,62.3,12700.0
2019-09-04 13:10:00,62.26,62.26,62.19,62.19,3953.0,62.26,62.26,62.19,62.19,3953.0
2019-09-04 13:20:00,62.18,62.2,62.11,62.11,17013.0,62.18,62.2,62.11,62.11,17013.0
2019-09-04 13:30:00,62.13,62.15,62.08,62.14,6330.0,62.13,62.15,62.08,62.14,6330.0
2019-09-04 13:40:00,62.2,62.25,62.18,62.2,3400.0,62.2,62.25,62.18,62.2,3400.0
2019-09-04 13:50:00,62.18,62.33,62.18,62.33,2599.0,62.18,62.33,62.18,62.33,2599.0
2019-09-04 14:00:00,62.32,62.33,62.22,62.22,5466.0,62.32,62.33,62.22,62.22,5466.0
2019-09-04 14:10:00,62.2,62.29,62.2,62.25,3633.0,62.2,62.29,62.2,62.25,3633.0
2019-09-04 14:20:00,62.31,62.43,62.25,62.43,6495.0,62.31,62.43,62.25,62.43,6495.0
2019-09-04 14:30:00,62.43,62.53,62.37,62.45,19401.0,62.43,62.53,62.37,62.45,19401.0
2019-09-04 14:40:00,62.47,62.51,62.4,62.46,9654.0,62.47,62.51,62.4,62.46,9654.0
2019-09-04 14:50:00,62.46,62.47,62.37,62.45,8875.0,62.46,62.47,62.37,62.45,8875.0
2019-09-04 15:00:00,62.44,62.54,62.43,62.53,8396.0,62.44,62.54,62.43,62.53,8396.0
2019-09-04 15:10:00,62.52,62.52,62.38,62.48,10398.0,62.52,62.52,62.38,62.48,10398.0
2019-09-04 15:20:00,62.5,62.5,62.41,62.47,6716.0,62.5,62.5,62.41,62.47,6716.0
2019-09-04 15:30:00,62.47,62.56,62.46,62.53,10770.0,62.47,62.56,62.46,62.53,10770.0
2019-09-04 15:40:00,62.55,62.57,62.46,62.52,17786.0,62.55,62.57,62.46,62.52,17786.0
2019-09-04 15:50:00,62.57,62.57,62.43,62.46,38738.0,62.57,62.57,62.43,62.46,38738.0
2019-09-05 09:30:00,63.16,64.48,63.16,63.74,74488.0,63.16,64.48,63.16,63.74,74488.0
2019-09-05 09:40:00,63.76,63.9,63.48,63.66,9821.0,63.76,63.9,63.48,63.66,9821.0
2019-09-05 09:50:00,63.8,64.07,63.8,64.02,15384.0,63.8,64.07,63.8,64.02,15384.0
2019-09-05 10:00:00,63.97,64.1,63.75,63.92,8965.0,63.97,64.1,63.75,63.92,8965.0
2019-09-05 10:10:00,63.93,64.2,63.91,64.2,7624.0,63.93,64.2,63.91,64.2,7624.0
2019-09-05 10:20:00,64.16,64.3,63.9,63.9,11333.0,64.16,64.3,63.9,63.9,11333.0
2019-09-05 10:30:00,63.91,64.02,63.89,63.94,4993.0,63.91,64.02,63.89,63.94,4993.0
2019-09-05 10:40:00,63.89,64.01,63.79,63.9,9905.0,63.89,64.01,63.79,63.9,9905.0
2019-09-05 10:50:00,63.92,63.97,63.88,63.89,3330.0,63.92,63.97,63.88,63.89,3330.0
2019-09-05 11:00:00,64.01,64.19,63.99,64.09,4846.0,64.01,64.19,63.99,64.09,4846.0
2019-09-05 11:10:00,64.11,64.17,63.99,64.05,5807.0,64.11,64.17,63.99,64.05,5807.0
2019-09-05 11:20:00,64.0,64.0,63.89,63.95,6072.0,64.0,64.0,63.89,63.95,6072.0
2019-09-05 11:30:00,63.95,64.0,63.77,63.79,10915.0,63.95,64.0,63.77,63.79,10915.0
2019-09-05 11:40:00,63.77,63.83,63.73,63.77,7620.0,63.77,63.83,63.73,63.77,7620.0
2019-09-05 11:50:00,63.81,63.86,63.78,63.8,4925.0,63.81,63.86,63.78,63.8,4925.0
2019-09-05 12:00:00,63.79,63.79,63.3,63.31,19610.0,63.79,63.79,63.3,63.31,19610.0
2019-09-05 12:10:00,63.3,63.36,63.15,63.15,7901.0,63.3,63.36,63.15,63.15,7901.0
2019-09-05 12:20:00,63.09,63.14,62.88,63.07,16725.0,63.09,63.14,62.88,63.07,16725.0
2019-09-05 12:30:00,63.06,63.19,63.01,63.13,4958.0,63.06,63.19,63.01,63.13,4958.0
2019-09-05 12:40:00,63.14,63.22,63.05,63.09,6602.0,63.14,63.22,63.05,63.09,6602.0
2019-09-05 12:50:00,63.13,63.26,63.12,63.23,16656.0,63.13,63.26,63.12,63.23,16656.0
2019-09-05 13:00:00,63.23,63.28,63.12,63.12,25401.0,63.23,63.28,63.12,63.12,25401.0
2019-09-05 13:10:00,63.08,63.16,63.03,63.07,6052.0,63.08,63.16,63.03,63.07,6052.0
2019-09-05 13:20:00,63.11,63.11,62.94,62.99,5128.0,63.11,63.11,62.94,62.99,5128.0
2019-09-05 13:30:00,62.98,62.98,62.87,62.89,4549.0,62.98,62.98,62.87,62.89,4549.0
2019-09-05 13:40:00,62.91,62.98,62.87,62.93,5213.0,62.91,62.98,62.87,62.93,5213.0
2019-09-05 13:50:00,62.9,62.93,62.75,62.75,8676.0,62.9,62.93,62.75,62.75,8676.0
2019-09-05 14:00:00,62.76,62.77,62.62,62.68,8378.0,62.76,62.77,62.62,62.68,8378.0
2019-09-05 14:10:00,62.71,62.77,62.68,62.68,10740.0,62.71,62.77,62.68,62.68,10740.0
2019-09-05 14:20:00,62.69,62.82,62.69,62.71,6510.0,62.69,62.82,62.69,62.71,6510.0
2019-09-05 14:30:00,62.73,62.87,62.71,62.81,17096.0,62.73,62.87,62.71,62.81,17096.0
2019-09-05 14:40:00,62.85,63.22,62.82,62.97,12932.0,62.85,63.22,62.82,62.97,12932.0
2019-09-05 14:50:00,62.95,63.11,62.94,62.98,8263.0,62.95,63.11,62.94,62.98,8263.0
2019-09-05 15:00:00,62.96,63.01,62.88,62.9,7009.0,62.96,63.01,62.88,62.9,7009.0
2019-09-05 15:10:00,62.92,62.93,62.84,62.87,6442.0,62.92,62.93,62.84,62.87,6442.0
2019-09-05 15:20:00,62.84,62.99,62.84,62.9,9283.0,62.84,62.99,62.84,62.9,9283.0
2019-09-05 15:30:00,62.9,62.96,62.73,62.82,14624.0,62.9,62.96,62.73,62.82,14624.0
2019-09-05 15:40:00,62.83,62.84,62.69,62.74,13383.0,62.83,62.84,62.69,62.74,13383.0
2019-09-05 15:50:00,62.71,62.84,62.67,62.84,64660.0,62.71,62.84,62.67,62.84,64660.0
2019-09-06 09:30:00,62.91,63.02,62.08,62.08,14680.0,62.91,63.02,62.08,62.08,14680.0
2019-09-06 09:40:00,62.07,62.47,62.06,62.47,7608.0,62.07,62.47,62.06,62.47,7608.0
2019-09-06 09:50:00,62.47,62.59,62.15,62.21,5505.0,62.47,62.59,62.15,62.21,5505.0
2019-09-06 10:00:00,62.2,62.29,61.95,61.95,7406.0,62.2,62.29,61.95,61.95,7406.0
2019-09-06 10:10:00,61.93,62.14,61.84,61.9,13419.0,61.93,62.14,61.84,61.9,13419.0
2019-09-06 10:20:00,61.86,62.09,61.84,62.03,7303.0,61.86,62.09,61.84,62.03,7303.0
2019-09-06 10:30:00,62.08,62.27,62.0,62.27,5728.0,62.08,62.27,62.0,62.27,5728.0
2019-09-06 10:40:00,62.36,62.45,62.29,62.45,2202.0,62.36,62.45,62.29,62.45,2202.0
2019-09-06 10:50:00,62.49,62.59,62.4,62.52,2610.0,62.49,62.59,62.4,62.52,2610.0
2019-09-06 11:00:00,62.58,62.66,62.54,62.58,6504.0,62.58,62.66,62.54,62.58,6504.0
2019-09-06 11:10:00,62.53,62.63,62.48,62.53,3274.0,62.53,62.63,62.48,62.53,3274.0
2019-09-06 11:20:00,62.5,62.64,62.48,62.52,3255.0,62.5,62.64,62.48,62.52,3255.0
2019-09-06 11:30:00,62.51,62.51,62.3,62.36,11076.0,62.51,62.51,62.3,62.36,11076.0
2019-09-06 11:40:00,62.32,62.36,62.31,62.34,930.0,62.32,62.36,62.31,62.34,930.0
2019-09-06 11:50:00,62.32,62.41,62.28,62.35,2400.0,62.32,62.41,62.28,62.35,2400.0
2019-09-06 12:00:00,62.37,62.63,62.33,62.58,4985.0,62.37,62.63,62.33,62.58,4985.0
2019-09-06 12:10:00,62.6,62.61,62.55,62.6,1850.0,62.6,62.61,62.55,62.6,1850.0
2019-09-06 12:20:00,62.56,62.61,62.52,62.56,2239.0,62.56,62.61,62.52,62.56,2239.0
2019-09-06 12:30:00,62.54,62.55,62.47,62.52,2800.0,62.54,62.55,62.47,62.52,2800.0
2019-09-06 12:40:00,62.54,62.54,62.41,62.41,2341.0,62.54,62.54,62.41,62.41,2341.0
2019-09-06 12:50:00,62.4,62.58,62.4,62.53,3694.0,62.4,62.58,62.4,62.53,3694.0
2019-09-06 13:00:00,62.54,62.56,62.49,62.49,2225.0,62.54,62.56,62.49,62.49,2225.0
2019-09-06 13:10:00,62.49,62.53,62.49,62.51,1930.0,62.49,62.53,62.49,62.51,1930.0
2019-09-06 13:20:00,62.52,62.58,62.49,62.56,5154.0,62.52,62.58,62.49,62.56,5154.0
2019-09-06 13:30:00,62.57,62.64,62.49,62.5,6783.0,62.57,62.64,62.49,62.5,6783.0
2019-09-06 13:40:00,62.51,62.54,62.42,62.46,7172.0,62.51,62.54,62.42,62.46,7172.0
2019-09-06 13:50:00,62.42,62.5,62.36,62.5,3685.0,62.42,62.5,62.36,62.5,3685.0
2019-09-06 14:00:00,62.48,62.6,62.46,62.56,6203.0,62.48,62.6,62.46,62.56,6203.0
2019-09-06 14:10:00,62.55,62.7,62.54,62.68,10413.0,62.55,62.7,62.54,62.68,10413.0
2019-09-06 14:20:00,62.71,62.78,62.65,62.72,13204.0,62.71,62.78,62.65,62.72,13204.0
2019-09-06 14:30:00,62.74,62.8,62.66,62.8,8042.0,62.74,62.8,62.66,62.8,8042.0
2019-09-06 14:40:00,62.78,62.79,62.74,62.76,9568.0,62.78,62.79,62.74,62.76,9568.0
2019-09-06 14:50:00,62.77,62.81,62.72,62.79,9050.0,62.77,62.81,62.72,62.79,9050.0
2019-09-06 15:00:00,62.8,62.86,62.78,62.83,7760.0,62.8,62.86,62.78,62.83,7760.0
2019-09-06 15:10:00,62.82,62.87,62.75,62.75,9859.0,62.82,62.87,62.75,62.75,9859.0
2019-09-06 15:20:00,62.75,62.82,62.74,62.79,5690.0,62.75,62.82,62.74,62.79,5690.0
2019-09-06 15:30:00,62.77,62.92,62.73,62.92,10918.0,62.77,62.92,62.73,62.92,10918.0
2019-09-06 15:40:00,62.91,62.92,62.78,62.78,22415.0,62.91,62.92,62.78,62.78,22415.0
2019-09-06 15:50:00,62.78,62.82,62.65,62.8,39964.0,62.78,62.82,62.65,62.8,39964.0
2019-09-09 09:30:00,63.37,63.75,62.75,62.92,16485.0,63.37,63.75,62.75,62.92,16485.0
2019-09-09 09:40:00,62.98,63.26,62.96,63.1,8819.0,62.98,63.26,62.96,63.1,8819.0
2019-09-09 09:50:00,63.13,63.14,62.28,62.28,11135.0,63.13,63.14,62.28,62.28,11135.0
2019-09-09 10:00:00,62.41,62.47,62.29,62.44,9889.0,62.41,62.47,62.29,62.44,9889.0
2019-09-09 10:10:00,62.47,62.91,62.41,62.91,8157.0,62.47,62.91,62.41,62.91,8157.0
2019-09-09 10:20:00,62.9,63.05,62.8,63.03,11942.0,62.9,63.05,62.8,63.03,11942.0
2019-09-09 10:30:00,63.03,63.11,62.88,62.95,5809.0,63.03,63.11,62.88,62.95,5809.0
2019-09-09 10:40:00,62.94,63.09,62.93,63.06,1700.0,62.94,63.09,62.93,63.06,1700.0
2019-09-09 10:50:00,63.07,63.25,63.0,63.12,5610.0,63.07,63.25,63.0,63.12,5610.0
2019-09-09 11:00:00,63.08,63.37,63.08,63.29,6410.0,63.08,63.37,63.08,63.29,6410.0
2019-09-09 11:10:00,63.25,63.29,63.07,63.2,6025.0,63.25,63.29,63.07,63.2,6025.0
2019-09-09 11:20:00,63.2,63.26,63.1,63.24,11032.0,63.2,63.26,63.1,63.24,11032.0
2019-09-09 11:30:00,63.24,63.3,63.15,63.15,11327.0,63.24,63.3,63.15,63.15,11327.0
2019-09-09 11:40:00,63.14,63.14,62.93,62.97,7311.0,63.14,63.14,62.93,62.97,7311.0
2019-09-09 11:50:00,62.93,63.1,62.85,63.01,9271.0,62.93,63.1,62.85,63.01,9271.0
2019-09-09 12:00:00,63.03,63.09,62.87,62.87,5100.0,63.03,63.09,62.87,62.87,5100.0
2019-09-09 12:10:00,62.87,62.87,62.65,62.65,12445.0,62.87,62.87,62.65,62.65,12445.0
2019-09-09 12:20:00,62.66,62.7,62.6,62.66,3168.0,62.66,62.7,62.6,62.66,3168.0
2019-09-09 12:30:00,62.65,62.65,62.36,62.41,9255.0,62.65,62.65,62.36,62.41,9255.0
2019-09-09 12:40:00,62.41,62.56,62.37,62.44,9117.0,62.41,62.56,62.37,62.44,9117.0
2019-09-09 12:50:00,62.43,62.61,62.41,62.58,5562.0,62.43,62.61,62.41,62.58,5562.0
2019-09-09 13:00:00,62.58,62.64,62.49,62.49,3978.0,62.58,62.64,62.49,62.49,3978.0
2019-09-09 13:10:00,62.49,62.49,62.4,62.48,4365.0,62.49,62.49,62.4,62.48,4365.0
2019-09-09 13:20:00,62.47,62.5,62.4,62.4,4900.0,62.47,62.5,62.4,62.4,4900.0
2019-09-09 13:30:00,62.4,62.4,62.18,62.18,16408.0,62.4,62.4,62.18,62.18,16408.0
2019-09-09 13:40:00,62.19,62.19,62.04,62.11,8208.0,62.19,62.19,62.04,62.11,8208.0
2019-09-09 13:50:00,62.1,62.2,62.08,62.15,6150.0,62.1,62.2,62.08,62.15,6150.0
2019-09-09 14:00:00,62.12,62.12,62.0,62.01,7588.0,62.12,62.12,62.0,62.01,7588.0
2019-09-09 14:10:00,61.96,62.07,61.93,62.02,6327.0,61.96,62.07,61.93,62.02,6327.0
2019-09-09 14:20:00,62.06,62.15,62.03,62.09,8044.0,62.06,62.15,62.03,62.09,8044.0
2019-09-09 14:30:00,62.08,62.2,61.99,62.02,9700.0,62.08,62.2,61.99,62.02,9700.0
2019-09-09 14:40:00,62.02,62.04,61.96,62.03,6073.0,62.02,62.04,61.96,62.03,6073.0
2019-09-09 14:50:00,62.03,62.03,61.88,62.01,5919.0,62.03,62.03,61.88,62.01,5919.0
2019-09-09 15:00:00,62.03,62.24,61.95,62.11,8810.0,62.03,62.24,61.95,62.11,8810.0
2019-09-09 15:10:00,62.14,62.26,62.11,62.17,11504.0,62.14,62.26,62.11,62.17,11504.0
2019-09-09 15:20:00,62.17,62.17,61.96,62.01,4599.0,62.17,62.17,61.96,62.01,4599.0
2019-09-09 15:30:00,62.02,62.09,62.0,62.07,13595.0,62.02,62.09,62.0,62.07,13595.0
2019-09-09 15:40:00,62.05,62.08,61.9,61.99,23227.0,62.05,62.08,61.9,61.99,23227.0
2019-09-09 15:50:00,61.99,62.07,61.97,62.0,38873.0,61.99,62.07,61.97,62.0,38873.0
2019-09-10 09:30:00,61.95,61.97,60.58,60.59,62891.0,61.95,61.97,60.58,60.59,62891.0
2019-09-10 09:40:00,60.59,60.71,59.68,59.82,69846.0,60.59,60.71,59.68,59.82,69846.0
2019-09-10 09:50:00,59.95,60.6,59.78,60.6,83689.0,59.95,60.6,59.78,60.6,83689.0
2019-09-10 10:00:00,60.6,60.75,60.46,60.46,13537.0,60.6,60.75,60.46,60.46,13537.0
2019-09-10 10:10:00,60.49,61.39,60.46,61.25,54383.0,60.49,61.39,60.46,61.25,54383.0
2019-09-10 10:20:00,61.36,61.59,61.26,61.35,18212.0,61.36,61.59,61.26,61.35,18212.0
2019-09-10 10:30:00,61.34,61.36,60.9,60.91,9119.0,61.34,61.36,60.9,60.91,9119.0
2019-09-10 10:40:00,60.96,61.3,60.93,61.18,9703.0,60.96,61.3,60.93,61.18,9703.0
2019-09-10 10:50:00,61.23,61.31,60.99,61.06,12463.0,61.23,61.31,60.99,61.06,12463.0
2019-09-10 11:00:00,61.07,61.63,61.07,61.4,15430.0,61.07,61.63,61.07,61.4,15430.0
2019-09-10 11:10:00,61.35,61.38,61.2,61.3,9217.0,61.35,61.38,61.2,61.3,9217.0
2019-09-10 11:20:00,61.35,61.35,61.23,61.28,5368.0,61.35,61.35,61.23,61.28,5368.0
2019-09-10 11:30:00,61.32,61.79,61.27,61.79,70916.0,61.32,61.79,61.27,61.79,70916.0
2019-09-10 11:40:00,61.77,61.8,61.5,61.71,5302.0,61.77,61.8,61.5,61.71,5302.0
2019-09-10 11:50:00,61.78,61.93,61.69,61.79,18534.0,61.78,61.93,61.69,61.79,18534.0
2019-09-10 12:00:00,61.8,61.87,61.69,61.75,11569.0,61.8,61.87,61.69,61.75,11569.0
2019-09-10 12:10:00,61.76,62.06,61.75,62.01,16995.0,61.76,62.06,61.75,62.01,16995.0
2019-09-10 12:20:00,62.05,62.27,62.05,62.17,13014.0,62.05,62.27,62.05,62.17,13014.0
2019-09-10 12:30:00,62.16,62.2,62.05,62.1,8585.0,62.16,62.2,62.05,62.1,8585.0
2019-09-10 12:40:00,62.09,62.24,62.08,62.24,4233.0,62.09,62.24,62.08,62.24,4233.0
2019-09-10 12:50:00,62.27,62.37,62.24,62.3,8871.0,62.27,62.37,62.24,62.3,8871.0
2019-09-10 13:00:00,62.26,62.26,62.13,62.13,4328.0,62.26,62.26,62.13,62.13,4328.0
2019-09-10 13:10:00,62.15,62.17,62.02,62.05,10853.0,62.15,62.17,62.02,62.05,10853.0
2019-09-10 13:20:00,62.04,62.19,62.04,62.13,4064.0,62.04,62.19,62.04,62.13,4064.0
2019-09-10 13:30:00,62.11,62.19,62.08,62.17,6142.0,62.11,62.19,62.08,62.17,6142.0
2019-09-10 13:40:00,62.19,62.3,62.15,62.18,6701.0,62.19,62.3,62.15,62.18,6701.0
2019-09-10 13:50:00,62.21,62.28,62.12,62.16,4126.0,62.21,62.28,62.12,62.16,4126.0
2019-09-10 14:00:00,62.14,62.2,62.06,62.14,4795.0,62.14,62.2,62.06,62.14,4795.0
2019-09-10 14:10:00,62.12,62.12,61.94,61.98,6542.0,62.12,62.12,61.94,61.98,6542.0
2019-09-10 14:20:00,61.93,62.06,61.71,61.82,10856.0,61.93,62.06,61.71,61.82,10856.0
2019-09-10 14:30:00,61.83,62.01,61.79,61.97,11147.0,61.83,62.01,61.79,61.97,11147.0
2019-09-10 14:40:00,61.94,61.99,61.71,61.76,11124.0,61.94,61.99,61.71,61.76,11124.0
2019-09-10 14:50:00,61.65,61.81,61.52,61.8,54234.0,61.65,61.81,61.52,61.8,54234.0
2019-09-10 15:00:00,61.8,61.88,61.7,61.73,15598.0,61.8,61.88,61.7,61.73,15598.0
2019-09-10 15:10:00,61.72,61.97,61.7,61.96,13466.0,61.72,61.97,61.7,61.96,13466.0
2019-09-10 15:20:00,61.92,61.94,61.72,61.77,9171.0,61.92,61.94,61.72,61.77,9171.0
2019-09-10 15:30:00,61.76,61.93,61.71,61.81,20428.0,61.76,61.93,61.71,61.81,20428.0
2019-09-10 15:40:00,61.82,62.11,61.79,62.04,19448.0,61.82,62.11,61.79,62.04,19448.0
2019-09-10 15:50:00,62.03,62.38,62.03,62.37,62202.0,62.03,62.38,62.03,62.37,62202.0
2019-09-11 09:30:00,62.79,63.15,62.66,62.7,24674.0,62.79,63.15,62.66,62.7,24674.0
2019-09-11 09:40:00,62.81,63.14,62.59,63.13,5348.0,62.81,63.14,62.59,63.13,5348.0
2019-09-11 09:50:00,63.08,63.21,62.95,63.18,16298.0,63.08,63.21,62.95,63.18,16298.0
2019-09-11 10:00:00,63.17,63.4,63.17,63.28,26257.0,63.17,63.4,63.17,63.28,26257.0
2019-09-11 10:10:00,63.17,63.48,63.17,63.27,10977.0,63.17,63.48,63.17,63.27,10977.0
2019-09-11 10:20:00,63.31,63.43,63.21,63.39,18382.0,63.31,63.43,63.21,63.39,18382.0
2019-09-11 10:30:00,63.33,63.65,63.33,63.47,31687.0,63.33,63.65,63.33,63.47,31687.0
2019-09-11 10:40:00,63.46,63.47,63.29,63.29,8825.0,63.46,63.47,63.29,63.29,8825.0
2019-09-11 10:50:00,63.3,63.35,63.11,63.34,19763.0,63.3,63.35,63.11,63.34,19763.0
2019-09-11 11:00:00,63.28,63.36,63.19,63.3,6640.0,63.28,63.36,63.19,63.3,6640.0
2019-09-11 11:10:00,63.32,63.4,63.27,63.34,12266.0,63.32,63.4,63.27,63.34,12266.0
2019-09-11 11:20:00,63.37,63.63,63.36,63.49,9409.0,63.37,63.63,63.36,63.49,9409.0
2019-09-11 11:30:00,63.49,63.74,63.49,63.54,17273.0,63.49,63.74,63.49,63.54,17273.0
2019-09-11 11:40:00,63.54,63.54,63.13,63.3,12842.0,63.54,63.54,63.13,63.3,12842.0
2019-09-11 11:50:00,63.28,63.35,63.22,63.23,5700.0,63.28,63.35,63.22,63.23,5700.0
2019-09-11 12:00:00,63.28,63.35,63.13,63.18,10194.0,63.28,63.35,63.13,63.18,10194.0
2019-09-11 12:10:00,63.15,63.27,62.94,62.94,9821.0,63.15,63.27,62.94,62.94,9821.0
2019-09-11 12:20:00,62.95,63.04,62.66,62.9,15519.0,62.95,63.04,62.66,62.9,15519.0
2019-09-11 12:30:00,62.89,63.07,62.8,62.86,14124.0,62.89,63.07,62.8,62.86,14124.0
2019-09-11 12:40:00,62.88,62.94,62.62,62.72,6736.0,62.88,62.94,62.62,62.72,6736.0
2019-09-11 12:50:00,62.73,62.76,62.57,62.62,11080.0,62.73,62.76,62.57,62.62,11080.0
2019-09-11 13:00:00,62.67,62.68,62.49,62.5,12920.0,62.67,62.68,62.49,62.5,12920.0
2019-09-11 13:10:00,62.52,62.64,62.49,62.49,13000.0,62.52,62.64,62.49,62.49,13000.0
2019-09-11 13:20:00,62.51,62.61,62.49,62.55,3951.0,62.51,62.61,62.49,62.55,3951.0
2019-09-11 13:30:00,62.54,62.62,62.53,62.55,8849.0,62.54,62.62,62.53,62.55,8849.0
2019-09-11 13:40:00,62.54,62.57,62.43,62.56,3604.0,62.54,62.57,62.43,62.56,3604.0
2019-09-11 13:50:00,62.57,62.62,62.51,62.61,10749.0,62.57,62.62,62.51,62.61,10749.0
2019-09-11 14:00:00,62.58,62.64,62.49,62.5,6503.0,62.58,62.64,62.49,62.5,6503.0
2019-09-11 14:10:00,62.5,62.59,62.47,62.53,9546.0,62.5,62.59,62.47,62.53,9546.0
2019-09-11 14:20:00,62.54,62.84,62.53,62.72,15118.0,62.54,62.84,62.53,62.72,15118.0
2019-09-11 14:30:00,62.78,62.82,62.67,62.77,4565.0,62.78,62.82,62.67,62.77,4565.0
2019-09-11 14:40:00,62.77,62.97,62.75,62.92,11305.0,62.77,62.97,62.75,62.92,11305.0
2019-09-11 14:50:00,62.98,63.2,62.88,63.01,12974.0,62.98,63.2,62.88,63.01,12974.0
2019-09-11 15:00:00,63.05,63.14,63.0,63.09,13589.0,63.05,63.14,63.0,63.09,13589.0
2019-09-11 15:10:00,63.12,63.21,63.12,63.19,6981.0,63.12,63.21,63.12,63.19,6981.0
2019-09-11 15:20:00,63.23,63.23,63.1,63.17,7952.0,63.23,63.23,63.1,63.17,7952.0
2019-09-11 15:30:00,63.17,63.21,63.13,63.21,7403.0,63.17,63.21,63.13,63.21,7403.0
2019-09-11 15:40:00,63.2,63.22,63.1,63.14,10970.0,63.2,63.22,63.1,63.14,10970.0
2019-09-11 15:50:00,63.15,63.33,63.14,63.33,47099.0,63.15,63.33,63.14,63.33,47099.0
2019-09-12 09:30:00,63.6,64.22,62.81,62.99,26282.0,63.6,64.22,62.81,62.99,26282.0
2019-09-12 09:40:00,63.01,63.01,61.53,61.6,58203.0,63.01,63.01,61.53,61.6,58203.0
2019-09-12 09:50:00,61.51,62.1,61.1,62.05,51423.0,61.51,62.1,61.1,62.05,51423.0
2019-09-12 10:00:00,62.02,62.39,61.99,62.08,19285.0,62.02,62.39,61.99,62.08,19285.0
2019-09-12 10:10:00,62.13,62.75,62.12,62.75,50060.0,62.13,62.75,62.12,62.75,50060.0
2019-09-12 10:20:00,62.76,62.85,61.75,61.82,14248.0,62.76,62.85,61.75,61.82,14248.0
2019-09-12 10:30:00,61.83,62.16,61.73,62.16,22321.0,61.83,62.16,61.73,62.16,22321.0
2019-09-12 10:40:00,62.2,62.3,62.05,62.3,15542.0,62.2,62.3,62.05,62.3,15542.0
2019-09-12 10:50:00,62.34,62.34,61.69,61.93,20056.0,62.34,62.34,61.69,61.93,20056.0
2019-09-12 11:00:00,61.95,62.07,61.91,61.99,6415.0,61.95,62.07,61.91,61.99,6415.0
2019-09-12 11:10:00,62.01,62.1,61.9,61.92,11318.0,62.01,62.1,61.9,61.92,11318.0
2019-09-12 11:20:00,61.92,62.28,61.91,62.16,9928.0,61.92,62.28,61.91,62.16,9928.0
2019-09-12 11:30:00,62.14,62.19,61.89,61.98,20387.0,62.14,62.19,61.89,61.98,20387.0
2019-09-12 11:40:00,61.98,62.03,61.61,61.61,24972.0,61.98,62.03,61.61,61.61,24972.0
2019-09-12 11:50:00,61.64,61.87,61.61,61.75,10384.0,61.64,61.87,61.61,61.75,10384.0
2019-09-12 12:00:00,61.77,61.87,61.67,61.72,19825.0,61.77,61.87,61.67,61.72,19825.0
2019-09-12 12:10:00,61.74,61.85,61.67,61.85,20509.0,61.74,61.85,61.67,61.85,20509.0
2019-09-12 12:20:00,61.85,61.89,61.71,61.71,11096.0,61.85,61.89,61.71,61.71,11096.0
2019-09-12 12:30:00,61.72,61.83,61.7,61.76,10172.0,61.72,61.83,61.7,61.76,10172.0
2019-09-12 12:40:00,61.73,61.76,61.62,61.71,7730.0,61.73,61.76,61.62,61.71,7730.0
2019-09-12 12:50:00,61.71,61.75,61.65,61.73,7025.0,61.71,61.75,61.65,61.73,7025.0
2019-09-12 13:00:00,61.74,61.94,61.74,61.94,5950.0,61.74,61.94,61.74,61.94,5950.0
2019-09-12 13:10:00,61.9,62.0,61.88,61.94,6881.0,61.9,62.0,61.88,61.94,6881.0
2019-09-12 13:20:00,61.98,62.18,61.9,62.14,11514.0,61.98,62.18,61.9,62.14,11514.0
2019-09-12 13:30:00,62.14,62.3,62.14,62.21,17883.0,62.14,62.3,62.14,62.21,17883.0
2019-09-12 13:40:00,62.21,62.55,62.19,62.49,17719.0,62.21,62.55,62.19,62.49,17719.0
2019-09-12 13:50:00,62.48,62.53,62.42,62.43,13560.0,62.48,62.53,62.42,62.43,13560.0
2019-09-12 14:00:00,62.45,62.48,62.29,62.44,8050.0,62.45,62.48,62.29,62.44,8050.0
2019-09-12 14:10:00,62.45,62.51,62.27,62.37,14469.0,62.45,62.51,62.27,62.37,14469.0
2019-09-12 14:20:00,62.42,62.43,62.25,62.39,5492.0,62.42,62.43,62.25,62.39,5492.0
2019-09-12 14:30:00,62.35,62.44,62.29,62.35,5693.0,62.35,62.44,62.29,62.35,5693.0
2019-09-12 14:40:00,62.37,62.41,62.29,62.31,8375.0,62.37,62.41,62.29,62.31,8375.0
2019-09-12 14:50:00,62.32,62.32,61.97,62.12,10037.0,62.32,62.32,61.97,62.12,10037.0
2019-09-12 15:00:00,62.14,62.15,62.04,62.08,6950.0,62.14,62.15,62.04,62.08,6950.0
2019-09-12 15:10:00,62.07,62.18,62.06,62.13,7899.0,62.07,62.18,62.06,62.13,7899.0
2019-09-12 15:20:00,62.1,62.35,62.09,62.18,16553.0,62.1,62.35,62.09,62.18,16553.0
2019-09-12 15:30:00,62.18,62.19,62.06,62.14,12930.0,62.18,62.19,62.06,62.14,12930.0
2019-09-12 15:40:00,62.15,62.39,62.07,62.32,23914.0,62.15,62.39,62.07,62.32,23914.0
2019-09-12 15:50:00,62.32,62.66,62.04,62.24,94703.0,62.32,62.66,62.04,62.24,94703.0
2019-09-13 09:30:00,62.41,62.75,61.81,62.09,25425.0,62.41,62.75,61.81,62.09,25425.0
2019-09-13 09:40:00,62.2,62.34,61.93,62.08,14426.0,62.2,62.34,61.93,62.08,14426.0
2019-09-13 09:50:00,62.12,62.17,61.88,62.05,12003.0,62.12,62.17,61.88,62.05,12003.0
2019-09-13 10:00:00,62.09,62.56,61.99,62.32,14196.0,62.09,62.56,61.99,62.32,14196.0
2019-09-13 10:10:00,62.43,62.8,62.39,62.63,22933.0,62.43,62.8,62.39,62.63,22933.0
2019-09-13 10:20:00,62.62,62.9,62.56,62.9,9000.0,62.62,62.9,62.56,62.9,9000.0
2019-09-13 10:30:00,62.88,63.05,62.73,62.78,18750.0,62.88,63.05,62.73,62.78,18750.0
2019-09-13 10:40:00,62.78,62.87,62.72,62.84,9117.0,62.78,62.87,62.72,62.84,9117.0
2019-09-13 10:50:00,62.87,63.22,62.81,63.1,13163.0,62.87,63.22,62.81,63.1,13163.0
2019-09-13 11:00:00,63.14,63.15,62.99,63.13,6145.0,63.14,63.15,62.99,63.13,6145.0
2019-09-13 11:10:00,63.06,63.12,62.94,63.02,10169.0,63.06,63.12,62.94,63.02,10169.0
2019-09-13 11:20:00,63.04,63.27,63.01,63.08,13512.0,63.04,63.27,63.01,63.08,13512.0
2019-09-13 11:30:00,63.08,63.12,62.98,63.04,6609.0,63.08,63.12,62.98,63.04,6609.0
2019-09-13 11:40:00,63.04,63.27,63.04,63.25,13833.0,63.04,63.27,63.04,63.25,13833.0
2019-09-13 11:50:00,63.28,63.5,63.21,63.22,29159.0,63.28,63.5,63.21,63.22,29159.0
2019-09-13 12:00:00,63.23,63.5,63.21,63.5,12655.0,63.23,63.5,63.21,63.5,12655.0
2019-09-13 12:10:00,63.48,63.53,63.42,63.42,26702.0,63.48,63.53,63.42,63.42,26702.0
2019-09-13 12:20:00,63.42,63.53,63.4,63.53,9938.0,63.42,63.53,63.4,63.53,9938.0
2019-09-13 12:30:00,63.5,63.53,63.34,63.45,15246.0,63.5,63.53,63.34,63.45,15246.0
2019-09-13 12:40:00,63.38,63.49,63.35,63.44,8822.0,63.38,63.49,63.35,63.44,8822.0
2019-09-13 12:50:00,63.47,63.49,63.38,63.46,5545.0,63.47,63.49,63.38,63.46,5545.0
2019-09-13 13:00:00,63.46,63.53,63.45,63.52,12779.0,63.46,63.53,63.45,63.52,12779.0
2019-09-13 13:10:00,63.53,63.8,63.51,63.78,11667.0,63.53,63.8,63.51,63.78,11667.0
2019-09-13 13:20:00,63.8,63.87,63.77,63.87,9407.0,63.8,63.87,63.77,63.87,9407.0
2019-09-13 13:30:00,63.85,64.01,63.84,63.99,14632.0,63.85,64.01,63.84,63.99,14632.0
2019-09-13 13:40:00,63.94,64.02,63.78,63.83,12650.0,63.94,64.02,63.78,63.83,12650.0
2019-09-13 13:50:00,63.87,64.01,63.74,63.74,13284.0,63.87,64.01,63.74,63.74,13284.0
2019-09-13 14:00:00,63.76,63.89,63.75,63.87,7304.0,63.76,63.89,63.75,63.87,7304.0
2019-09-13 14:10:00,63.89,63.89,63.6,63.6,14000.0,63.89,63.89,63.6,63.6,14000.0
2019-09-13 14:20:00,63.61,64.05,63.58,64.04,17243.0,63.61,64.05,63.58,64.04,17243.0
2019-09-13 14:30:00,64.04,64.14,63.94,63.94,18257.0,64.04,64.14,63.94,63.94,18257.0
2019-09-13 14:40:00,63.94,64.0,63.87,63.96,10124.0,63.94,64.0,63.87,63.96,10124.0
2019-09-13 14:50:00,63.94,63.97,63.88,63.93,9623.0,63.94,63.97,63.88,63.93,9623.0
2019-09-13 15:00:00,63.9,63.95,63.7,63.77,14089.0,63.9,63.95,63.7,63.77,14089.0
2019-09-13 15:10:00,63.77,63.86,63.71,63.82,21022.0,63.77,63.86,63.71,63.82,21022.0
2019-09-13 15:20:00,63.81,63.84,63.77,63.81,10840.0,63.81,63.84,63.77,63.81,10840.0
2019-09-13 15:30:00,63.8,63.8,63.72,63.77,18611.0,63.8,63.8,63.72,63.77,18611.0
2019-09-13 15:40:00,63.77,63.8,63.6,63.66,25472.0,63.77,63.8,63.6,63.66,25472.0
2019-09-13 15:50:00,63.67,63.76,63.62,63.75,83112.0,63.67,63.76,63.62,63.75,83112.0
2019-09-16 09:30:00,63.7,64.71,63.45,64.65,54759.0,63.7,64.71,63.45,64.65,54759.0
2019-09-16 09:40:00,64.7,65.15,64.36,64.56,38062.0,64.7,65.15,64.36,64.56,38062.0
2019-09-16 09:50:00,64.67,65.09,64.63,64.68,20307.0,64.67,65.09,64.63,64.68,20307.0
2019-09-16 10:00:00,64.64,64.64,63.81,64.01,55909.0,64.64,64.64,63.81,64.01,55909.0
2019-09-16 10:10:00,64.01,64.02,63.26,63.3,32511.0,64.01,64.02,63.26,63.3,32511.0
2019-09-16 10:20:00,63.28,63.82,63.19,63.38,28778.0,63.28,63.82,63.19,63.38,28778.0
2019-09-16 10:30:00,63.41,63.54,63.28,63.54,14574.0,63.41,63.54,63.28,63.54,14574.0
2019-09-16 10:40:00,63.5,63.63,63.33,63.34,9260.0,63.5,63.63,63.33,63.34,9260.0
2019-09-16 10:50:00,63.31,63.62,63.3,63.56,6438.0,63.31,63.62,63.3,63.56,6438.0
2019-09-16 11:00:00,63.58,64.02,63.57,64.02,12850.0,63.58,64.02,63.57,64.02,12850.0
2019-09-16 11:10:00,64.02,64.08,63.86,63.94,15341.0,64.02,64.08,63.86,63.94,15341.0
2019-09-16 11:20:00,63.97,63.97,63.81,63.88,5290.0,63.97,63.97,63.81,63.88,5290.0
2019-09-16 11:30:00,63.82,63.84,63.68,63.73,6297.0,63.82,63.84,63.68,63.73,6297.0
2019-09-16 11:40:00,63.73,63.78,63.68,63.73,5550.0,63.73,63.78,63.68,63.73,5550.0
2019-09-16 11:50:00,63.67,63.75,63.59,63.69,5063.0,63.67,63.75,63.59,63.69,5063.0
2019-09-16 12:00:00,63.69,63.88,63.65,63.68,7696.0,63.69,63.88,63.65,63.68,7696.0
2019-09-16 12:10:00,63.69,63.82,63.65,63.76,2161.0,63.69,63.82,63.65,63.76,2161.0
2019-09-16 12:20:00,63.73,63.78,63.63,63.7,2895.0,63.73,63.78,63.63,63.7,2895.0
2019-09-16 12:30:00,63.73,63.8,63.59,63.75,8375.0,63.73,63.8,63.59,63.75,8375.0
2019-09-16 12:40:00,63.79,63.92,63.76,63.84,8143.0,63.79,63.92,63.76,63.84,8143.0
2019-09-16 12:50:00,63.87,63.89,63.71,63.74,8075.0,63.87,63.89,63.71,63.74,8075.0
2019-09-16 13:00:00,63.73,63.83,63.68,63.69,2500.0,63.73,63.83,63.68,63.69,2500.0
2019-09-16 13:10:00,63.71,63.76,63.66,63.76,3975.0,63.71,63.76,63.66,63.76,3975.0
2019-09-16 13:20:00,63.76,63.8,63.71,63.76,9494.0,63.76,63.8,63.71,63.76,9494.0
2019-09-16 13:30:00,63.78,63.99,63.75,63.92,6508.0,63.78,63.99,63.75,63.92,6508.0
2019-09-16 13:40:00,63.96,64.0,63.9,63.94,5947.0,63.96,64.0,63.9,63.94,5947.0
2019-09-16 13:50:00,63.94,64.13,63.93,64.13,6125.0,63.94,64.13,63.93,64.13,6125.0
2019-09-16 14:00:00,64.11,64.14,63.89,63.93,21892.0,64.11,64.14,63.89,63.93,21892.0
2019-09-16 14:10:00,63.93,63.94,63.82,63.86,4306.0,63.93,63.94,63.82,63.86,4306.0
2019-09-16 14:20:00,63.88,63.88,63.73,63.73,17313.0,63.88,63.88,63.73,63.73,17313.0
2019-09-16 14:30:00,63.73,63.78,63.56,63.58,12626.0,63.73,63.78,63.56,63.58,12626.0
2019-09-16 14:40:00,63.56,63.62,63.44,63.53,15211.0,63.56,63.62,63.44,63.53,15211.0
2019-09-16 14:50:00,63.53,63.55,63.36,63.37,12179.0,63.53,63.55,63.36,63.37,12179.0
2019-09-16 15:00:00,63.37,63.37,63.2,63.27,13384.0,63.37,63.37,63.2,63.27,13384.0
2019-09-16 15:10:00,63.27,63.36,63.22,63.26,20761.0,63.27,63.36,63.22,63.26,20761.0
2019-09-16 15:20:00,63.26,63.36,63.26,63.3,18875.0,63.26,63.36,63.26,63.3,18875.0
2019-09-16 15:30:00,63.3,63.35,63.24,63.29,15905.0,63.3,63.35,63.24,63.29,15905.0
2019-09-16 15:40:00,63.29,63.36,63.23,63.28,18261.0,63.29,63.36,63.23,63.28,18261.0
2019-09-16 15:50:00,63.28,63.52,63.26,63.42,48170.0,63.28,63.52,63.26,63.42,48170.0
2019-09-17 09:30:00,63.32,63.82,63.2,63.82,20702.0,63.32,63.82,63.2,63.82,20702.0
2019-09-17 09:40:00,63.75,64.07,63.73,64.01,20320.0,63.75,64.07,63.73,64.01,20320.0
2019-09-17 09:50:00,64.12,64.68,63.92,64.53,30241.0,64.12,64.68,63.92,64.53,30241.0
2019-09-17 10:00:00,64.52,64.63,64.33,64.52,13604.0,64.52,64.63,64.33,64.52,13604.0
2019-09-17 10:10:00,64.54,64.6,64.38,64.55,14389.0,64.54,64.6,64.38,64.55,14389.0
2019-09-17 10:20:00,64.56,64.85,64.41,64.48,21262.0,64.56,64.85,64.41,64.48,21262.0
2019-09-17 10:30:00,64.48,64.83,64.4,64.69,10125.0,64.48,64.83,64.4,64.69,10125.0
2019-09-17 10:40:00,64.69,65.31,64.65,65.3,47288.0,64.69,65.31,64.65,65.3,47288.0
2019-09-17 10:50:00,65.27,65.28,64.86,64.93,14316.0,65.27,65.28,64.86,64.93,14316.0
2019-09-17 11:00:00,64.93,65.03,64.72,64.75,12899.0,64.93,65.03,64.72,64.75,12899.0
2019-09-17 11:10:00,64.74,65.21,64.63,65.08,28379.0,64.74,65.21,64.63,65.08,28379.0
2019-09-17 11:20:00,65.08,65.49,65.07,65.39,24617.0,65.08,65.49,65.07,65.39,24617.0
2019-09-17 11:30:00,65.39,65.49,65.1,65.39,44274.0,65.39,65.49,65.1,65.39,44274.0
2019-09-17 11:40:00,65.41,65.52,65.29,65.49,14137.0,65.41,65.52,65.29,65.49,14137.0
2019-09-17 11:50:00,65.49,65.73,65.44,65.72,17668.0,65.49,65.73,65.44,65.72,17668.0
2019-09-17 12:00:00,65.74,65.78,65.64,65.75,31919.0,65.74,65.78,65.64,65.75,31919.0
2019-09-17 12:10:00,65.74,65.98,65.71,65.97,21744.0,65.74,65.98,65.71,65.97,21744.0
2019-09-17 12:20:00,65.92,65.92,65.79,65.9,15658.0,65.92,65.92,65.79,65.9,15658.0
2019-09-17 12:30:00,65.93,65.98,65.92,65.95,10377.0,65.93,65.98,65.92,65.95,10377.0
2019-09-17 12:40:00,65.95,66.05,65.94,65.98,23502.0,65.95,66.05,65.94,65.98,23502.0
2019-09-17 12:50:00,65.98,66.02,65.88,65.93,13773.0,65.98,66.02,65.88,65.93,13773.0
2019-09-17 13:00:00,65.93,65.95,65.74,65.84,13963.0,65.93,65.95,65.74,65.84,13963.0
2019-09-17 13:10:00,65.83,65.84,65.52,65.53,16272.0,65.83,65.84,65.52,65.53,16272.0
2019-09-17 13:20:00,65.51,65.8,65.51,65.75,9542.0,65.51,65.8,65.51,65.75,9542.0
2019-09-17 13:30:00,65.76,66.13,65.71,65.79,29843.0,65.76,66.13,65.71,65.79,29843.0
2019-09-17 13:40:00,65.77,66.04,65.74,65.97,16740.0,65.77,66.04,65.74,65.97,16740.0
2019-09-17 13:50:00,66.05,66.13,65.97,66.03,11584.0,66.05,66.13,65.97,66.03,11584.0
2019-09-17 14:00:00,66.06,66.42,66.06,66.37,34274.0,66.06,66.42,66.06,66.37,34274.0
2019-09-17 14:10:00,66.38,66.44,66.23,66.29,15046.0,66.38,66.44,66.23,66.29,15046.0
2019-09-17 14:20:00,66.31,66.31,66.0,66.01,12213.0,66.31,66.31,66.0,66.01,12213.0
2019-09-17 14:30:00,66.03,66.19,66.02,66.1,9817.0,66.03,66.19,66.02,66.1,9817.0
2019-09-17 14:40:00,66.12,66.19,65.94,65.94,10178.0,66.12,66.19,65.94,65.94,10178.0
2019-09-17 14:50:00,65.98,66.05,65.95,65.98,9373.0,65.98,66.05,65.95,65.98,9373.0
2019-09-17 15:00:00,66.01,66.03,65.65,65.65,24500.0,66.01,66.03,65.65,65.65,24500.0
2019-09-17 15:10:00,65.67,65.71,65.5,65.5,7614.0,65.67,65.71,65.5,65.5,7614.0
2019-09-17 15:20:00,65.52,65.57,65.4,65.54,19318.0,65.52,65.57,65.4,65.54,19318.0
2019-09-17 15:30:00,65.54,65.58,65.37,65.5,49005.0,65.54,65.58,65.37,65.5,49005.0
2019-09-17 15:40:00,65.5,65.99,65.49,65.94,36903.0,65.5,65.99,65.49,65.94,36903.0
2019-09-17 15:50:00,65.92,65.93,65.78,65.78,100237.0,65.92,65.93,65.78,65.78,100237.0
2019-09-18 09:30:00,65.6,66.0,65.33,65.72,15259.0,65.6,66.0,65.33,65.72,15259.0
2019-09-18 09:40:00,65.78,65.78,65.25,65.26,6738.0,65.78,65.78,65.25,65.26,6738.0
2019-09-18 09:50:00,65.2,65.25,64.9,65.17,31047.0,65.2,65.25,64.9,65.17,31047.0
2019-09-18 10:00:00,65.16,65.28,64.2,64.33,50961.0,65.16,65.28,64.2,64.33,50961.0
2019-09-18 10:10:00,64.39,64.63,64.37,64.6,16238.0,64.39,64.63,64.37,64.6,16238.0
2019-09-18 10:20:00,64.62,64.88,64.52,64.72,30890.0,64.62,64.88,64.52,64.72,30890.0
2019-09-18 10:30:00,64.75,65.1,64.74,64.77,33595.0,64.75,65.1,64.74,64.77,33595.0
2019-09-18 10:40:00,64.73,64.83,64.68,64.8,8025.0,64.73,64.83,64.68,64.8,8025.0
2019-09-18 10:50:00,64.8,65.0,64.8,64.95,8304.0,64.8,65.0,64.8,64.95,8304.0
2019-09-18 11:00:00,64.95,65.01,64.79,64.83,6208.0,64.95,65.01,64.79,64.83,6208.0
2019-09-18 11:10:00,64.82,64.84,64.55,64.57,9419.0,64.82,64.84,64.55,64.57,9419.0
2019-09-18 11:20:00,64.55,64.59,64.51,64.57,5172.0,64.55,64.59,64.51,64.57,5172.0
2019-09-18 11:30:00,64.59,64.59,64.47,64.47,3653.0,64.59,64.59,64.47,64.47,3653.0
2019-09-18 11:40:00,64.5,64.5,64.41,64.41,3908.0,64.5,64.5,64.41,64.41,3908.0
2019-09-18 11:50:00,64.43,64.91,64.43,64.86,14619.0,64.43,64.91,64.43,64.86,14619.0
2019-09-18 12:00:00,64.88,65.04,64.84,65.02,6445.0,64.88,65.04,64.84,65.02,6445.0
2019-09-18 12:10:00,65.04,65.08,65.02,65.06,5597.0,65.04,65.08,65.02,65.06,5597.0
2019-09-18 12:20:00,65.08,65.14,65.03,65.06,5985.0,65.08,65.14,65.03,65.06,5985.0
2019-09-18 12:30:00,65.06,65.08,64.96,64.97,5377.0,65.06,65.08,64.96,64.97,5377.0
2019-09-18 12:40:00,64.99,65.03,64.91,64.99,10552.0,64.99,65.03,64.91,64.99,10552.0
2019-09-18 12:50:00,64.98,65.0,64.86,64.87,6545.0,64.98,65.0,64.86,64.87,6545.0
2019-09-18 13:00:00,64.89,65.07,64.88,65.04,6321.0,64.89,65.07,64.88,65.04,6321.0
2019-09-18 13:10:00,65.04,65.12,65.02,65.02,11210.0,65.04,65.12,65.02,65.02,11210.0
2019-09-18 13:20:00,65.06,65.08,64.89,64.9,7238.0,65.06,65.08,64.89,64.9,7238.0
2019-09-18 13:30:00,64.92,65.05,64.91,64.99,8161.0,64.92,65.05,64.91,64.99,8161.0
2019-09-18 13:40:00,64.99,65.27,64.99,65.22,8595.0,64.99,65.27,64.99,65.22,8595.0
2019-09-18 13:50:00,65.24,65.61,65.23,65.6,14081.0,65.24,65.61,65.23,65.6,14081.0
2019-09-18 14:00:00,65.61,65.68,65.16,65.42,7640.0,65.61,65.68,65.16,65.42,7640.0
2019-09-18 14:10:00,65.29,65.35,64.96,65.1,14774.0,65.29,65.35,64.96,65.1,14774.0
2019-09-18 14:20:00,64.99,65.1,64.95,64.98,11417.0,64.99,65.1,64.95,64.98,11417.0
2019-09-18 14:30:00,64.98,65.05,64.87,64.9,7864.0,64.98,65.05,64.87,64.9,7864.0
2019-09-18 14:40:00,64.94,65.06,64.86,64.86,19773.0,64.94,65.06,64.86,64.86,19773.0
2019-09-18 14:50:00,64.92,65.24,64.92,65.09,9500.0,64.92,65.24,64.92,65.09,9500.0
2019-09-18 15:00:00,65.15,65.22,65.09,65.19,4302.0,65.15,65.22,65.09,65.19,4302.0
2019-09-18 15:10:00,65.25,65.32,65.19,65.31,7793.0,65.25,65.32,65.19,65.31,7793.0
2019-09-18 15:20:00,65.34,65.49,65.25,65.44,11387.0,65.34,65.49,65.25,65.44,11387.0
2019-09-18 15:30:00,65.48,65.8,65.47,65.73,15208.0,65.48,65.8,65.47,65.73,15208.0
2019-09-18 15:40:00,65.74,65.82,65.7,65.79,15972.0,65.74,65.82,65.7,65.79,15972.0
2019-09-18 15:50:00,65.78,65.85,65.69,65.8,51723.0,65.78,65.85,65.69,65.8,51723.0
2019-09-19 09:30:00,66.0,66.43,65.79,66.3,58984.0,66.0,66.43,65.79,66.3,58984.0
2019-09-19 09:40:00,66.26,67.24,66.26,67.03,117697.0,66.26,67.24,66.26,67.03,117697.0
2019-09-19 09:50:00,67.09,67.71,66.89,67.47,58079.0,67.09,67.71,66.89,67.47,58079.0
2019-09-19 10:00:00,67.46,67.49,66.76,67.43,28588.0,67.46,67.49,66.76,67.43,28588.0
2019-09-19 10:10:00,67.38,67.4,66.62,66.95,43054.0,67.38,67.4,66.62,66.95,43054.0
2019-09-19 10:20:00,66.99,67.1,66.8,66.83,27216.0,66.99,67.1,66.8,66.83,27216.0
2019-09-19 10:30:00,66.81,67.19,66.51,67.19,54580.0,66.81,67.19,66.51,67.19,54580.0
2019-09-19 10:40:00,67.23,67.67,67.06,67.53,66545.0,67.23,67.67,67.06,67.53,66545.0
2019-09-19 10:50:00,67.57,67.9,67.57,67.81,38635.0,67.57,67.9,67.57,67.81,38635.0
2019-09-19 11:00:00,67.8,67.9,67.66,67.8,30712.0,67.8,67.9,67.66,67.8,30712.0
2019-09-19 11:10:00,67.76,67.9,67.69,67.7,32886.0,67.76,67.9,67.69,67.7,32886.0
2019-09-19 11:20:00,67.7,67.9,67.7,67.8,23195.0,67.7,67.9,67.7,67.8,23195.0
2019-09-19 11:30:00,67.78,67.87,67.71,67.86,18419.0,67.78,67.87,67.71,67.86,18419.0
2019-09-19 11:40:00,67.86,67.86,67.46,67.62,26699.0,67.86,67.86,67.46,67.62,26699.0
2019-09-19 11:50:00,67.58,67.65,67.42,67.51,36349.0,67.58,67.65,67.42,67.51,36349.0
2019-09-19 12:00:00,67.52,67.66,67.5,67.62,31807.0,67.52,67.66,67.5,67.62,31807.0
2019-09-19 12:10:00,67.59,67.78,67.58,67.68,19541.0,67.59,67.78,67.58,67.68,19541.0
2019-09-19 12:20:00,67.69,67.76,67.37,67.38,17415.0,67.69,67.76,67.37,67.38,17415.0
2019-09-19 12:30:00,67.37,67.58,67.3,67.42,21127.0,67.37,67.58,67.3,67.42,21127.0
2019-09-19 12:40:00,67.47,67.61,67.43,67.61,12680.0,67.47,67.61,67.43,67.61,12680.0
2019-09-19 12:50:00,67.59,67.85,67.53,67.84,18003.0,67.59,67.85,67.53,67.84,18003.0
2019-09-19 13:00:00,67.79,67.8,67.54,67.54,13824.0,67.79,67.8,67.54,67.54,13824.0
2019-09-19 13:10:00,67.48,67.63,67.36,67.61,18899.0,67.48,67.63,67.36,67.61,18899.0
2019-09-19 13:20:00,67.61,67.62,67.51,67.56,12275.0,67.61,67.62,67.51,67.56,12275.0
2019-09-19 13:30:00,67.56,67.64,67.38,67.46,14152.0,67.56,67.64,67.38,67.46,14152.0
2019-09-19 13:40:00,67.47,67.47,67.1,67.19,40342.0,67.47,67.47,67.1,67.19,40342.0
2019-09-19 13:50:00,67.21,67.3,67.12,67.3,9175.0,67.21,67.3,67.12,67.3,9175.0
2019-09-19 14:00:00,67.28,67.53,67.28,67.3,16316.0,67.28,67.53,67.28,67.3,16316.0
2019-09-19 14:10:00,67.37,67.39,67.29,67.29,9091.0,67.37,67.39,67.29,67.29,9091.0
2019-09-19 14:20:00,67.32,67.37,67.17,67.19,9208.0,67.32,67.37,67.17,67.19,9208.0
2019-09-19 14:30:00,67.17,67.2,67.07,67.13,7832.0,67.17,67.2,67.07,67.13,7832.0
2019-09-19 14:40:00,67.11,67.14,67.07,67.12,8483.0,67.11,67.14,67.07,67.12,8483.0
2019-09-19 14:50:00,67.11,67.58,67.11,67.54,11377.0,67.11,67.58,67.11,67.54,11377.0
2019-09-19 15:00:00,67.56,67.57,67.25,67.34,21812.0,67.56,67.57,67.25,67.34,21812.0
2019-09-19 15:10:00,67.32,67.49,67.32,67.46,19487.0,67.32,67.49,67.32,67.46,19487.0
2019-09-19 15:20:00,67.45,67.59,67.4,67.42,21790.0,67.45,67.59,67.4,67.42,21790.0
2019-09-19 15:30:00,67.42,67.47,67.11,67.2,37099.0,67.42,67.47,67.11,67.2,37099.0
2019-09-19 15:40:00,67.2,67.2,66.82,66.82,51808.0,67.2,67.2,66.82,66.82,51808.0
2019-09-19 15:50:00,66.82,67.15,66.69,67.06,133090.0,66.82,67.15,66.69,67.06,133090.0
2019-09-20 09:30:00,67.25,67.61,66.93,67.45,94067.0,67.25,67.61,66.93,67.45,94067.0
2019-09-20 09:40:00,67.45,67.54,66.23,66.25,50760.0,67.45,67.54,66.23,66.25,50760.0
2019-09-20 09:50:00,66.33,66.75,65.84,65.88,58330.0,66.33,66.75,65.84,65.88,58330.0
2019-09-20 10:00:00,65.88,66.9,65.88,66.89,28168.0,65.88,66.9,65.88,66.89,28168.0
2019-09-20 10:10:00,66.89,67.02,66.33,66.59,48617.0,66.89,67.02,66.33,66.59,48617.0
2019-09-20 10:20:00,66.61,66.71,66.4,66.64,28094.0,66.61,66.71,66.4,66.64,28094.0
2019-09-20 10:30:00,66.71,67.14,66.63,67.14,24522.0,66.71,67.14,66.63,67.14,24522.0
2019-09-20 10:40:00,67.19,67.21,66.75,66.86,13219.0,67.19,67.21,66.75,66.86,13219.0
2019-09-20 10:50:00,66.82,67.07,66.82,67.07,5526.0,66.82,67.07,66.82,67.07,5526.0
2019-09-20 11:00:00,67.04,67.22,66.99,67.2,5798.0,67.04,67.22,66.99,67.2,5798.0
2019-09-20 11:10:00,67.2,67.3,67.09,67.09,17468.0,67.2,67.3,67.09,67.09,17468.0
2019-09-20 11:20:00,67.15,67.24,67.12,67.16,7212.0,67.15,67.24,67.12,67.16,7212.0
2019-09-20 11:30:00,67.2,67.31,67.06,67.06,9060.0,67.2,67.31,67.06,67.06,9060.0
2019-09-20 11:40:00,67.06,67.1,66.78,67.05,18321.0,67.06,67.1,66.78,67.05,18321.0
2019-09-20 11:50:00,67.01,67.09,66.95,67.02,5444.0,67.01,67.09,66.95,67.02,5444.0
2019-09-20 12:00:00,67.05,67.12,67.0,67.06,4621.0,67.05,67.12,67.0,67.06,4621.0
2019-09-20 12:10:00,67.08,67.21,66.86,66.96,27477.0,67.08,67.21,66.86,66.96,27477.0
2019-09-20 12:20:00,66.95,67.11,66.83,66.92,8655.0,66.95,67.11,66.83,66.92,8655.0
2019-09-20 12:30:00,66.85,66.93,66.67,66.9,12742.0,66.85,66.93,66.67,66.9,12742.0
2019-09-20 12:40:00,66.91,67.01,66.86,66.98,6874.0,66.91,67.01,66.86,66.98,6874.0
2019-09-20 12:50:00,66.95,67.08,66.95,67.04,5153.0,66.95,67.08,66.95,67.04,5153.0
2019-09-20 13:00:00,67.05,67.1,67.01,67.1,3529.0,67.05,67.1,67.01,67.1,3529.0
2019-09-20 13:10:00,67.08,67.18,66.23,66.48,36189.0,67.08,67.18,66.23,66.48,36189.0
2019-09-20 13:20:00,66.46,66.76,66.34,66.7,5452.0,66.46,66.76,66.34,66.7,5452.0
2019-09-20 13:30:00,66.7,66.74,66.53,66.67,5639.0,66.7,66.74,66.53,66.67,5639.0
2019-09-20 13:40:00,66.66,66.74,66.59,66.59,12171.0,66.66,66.74,66.59,66.59,12171.0
2019-09-20 13:50:00,66.57,66.61,66.26,66.4,19654.0,66.57,66.61,66.26,66.4,19654.0
2019-09-20 14:00:00,66.46,66.73,66.46,66.5,12151.0,66.46,66.73,66.46,66.5,12151.0
2019-09-20 14:10:00,66.48,66.59,66.43,66.58,16323.0,66.48,66.59,66.43,66.58,16323.0
2019-09-20 14:20:00,66.54,66.66,66.53,66.62,5718.0,66.54,66.66,66.53,66.62,5718.0
2019-09-20 14:30:00,66.62,66.85,66.62,66.74,10426.0,66.62,66.85,66.62,66.74,10426.0
2019-09-20 14:40:00,66.74,66.77,66.64,66.71,7614.0,66.74,66.77,66.64,66.71,7614.0
2019-09-20 14:50:00,66.71,66.89,66.66,66.88,7851.0,66.71,66.89,66.66,66.88,7851.0
2019-09-20 15:00:00,66.89,66.91,66.79,66.82,13554.0,66.89,66.91,66.79,66.82,13554.0
2019-09-20 15:10:00,66.83,66.91,66.78,66.89,8330.0,66.83,66.91,66.78,66.89,8330.0
2019-09-20 15:20:00,66.86,66.94,66.66,66.86,19783.0,66.86,66.94,66.66,66.86,19783.0
2019-09-20 15:30:00,66.87,66.88,66.58,66.62,13187.0,66.87,66.88,66.58,66.62,13187.0
2019-09-20 15:40:00,66.62,66.84,66.62,66.75,17083.0,66.62,66.84,66.62,66.75,17083.0
2019-09-20 15:50:00,66.75,67.08,66.68,66.7,137782.0,66.75,67.08,66.68,66.7,137782.0
2019-09-23 09:30:00,67.21,67.49,66.81,67.13,37549.0,67.21,67.49,66.81,67.13,37549.0
2019-09-23 09:40:00,67.34,67.44,66.91,66.91,14096.0,67.34,67.44,66.91,66.91,14096.0
2019-09-23 09:50:00,66.95,67.3,66.43,66.6,38483.0,66.95,67.3,66.43,66.6,38483.0
2019-09-23 10:00:00,66.6,66.86,66.49,66.85,20729.0,66.6,66.86,66.49,66.85,20729.0
2019-09-23 10:10:00,66.62,66.93,66.54,66.93,5765.0,66.62,66.93,66.54,66.93,5765.0
2019-09-23 10:20:00,66.83,67.24,66.75,67.12,12825.0,66.83,67.24,66.75,67.12,12825.0
2019-09-23 10:30:00,67.06,67.46,67.02,67.36,8830.0,67.06,67.46,67.02,67.36,8830.0
2019-09-23 10:40:00,67.34,67.59,67.3,67.42,10165.0,67.34,67.59,67.3,67.42,10165.0
2019-09-23 10:50:00,67.38,67.57,67.15,67.46,27993.0,67.38,67.57,67.15,67.46,27993.0
2019-09-23 11:00:00,67.42,67.51,67.35,67.41,19396.0,67.42,67.51,67.35,67.41,19396.0
2019-09-23 11:10:00,67.38,67.51,67.37,67.48,25242.0,67.38,67.51,67.37,67.48,25242.0
2019-09-23 11:20:00,67.46,68.24,67.46,68.19,80924.0,67.46,68.24,67.46,68.19,80924.0
2019-09-23 11:30:00,68.19,68.22,67.79,68.06,44726.0,68.19,68.22,67.79,68.06,44726.0
2019-09-23 11:40:00,68.09,68.23,67.95,68.17,23344.0,68.09,68.23,67.95,68.17,23344.0
2019-09-23 11:50:00,68.12,68.21,68.01,68.13,50427.0,68.12,68.21,68.01,68.13,50427.0
2019-09-23 12:00:00,68.17,68.17,67.9,68.03,11740.0,68.17,68.17,67.9,68.03,11740.0
2019-09-23 12:10:00,68.0,68.09,67.9,68.06,13531.0,68.0,68.09,67.9,68.06,13531.0
2019-09-23 12:20:00,68.1,68.34,68.09,68.23,30959.0,68.1,68.34,68.09,68.23,30959.0
2019-09-23 12:30:00,68.2,68.21,68.03,68.13,10335.0,68.2,68.21,68.03,68.13,10335.0
2019-09-23 12:40:00,68.03,68.26,68.03,68.19,15697.0,68.03,68.26,68.03,68.19,15697.0
2019-09-23 12:50:00,68.2,68.21,68.1,68.16,9173.0,68.2,68.21,68.1,68.16,9173.0
2019-09-23 13:00:00,68.19,68.21,68.11,68.16,11436.0,68.19,68.21,68.11,68.16,11436.0
2019-09-23 13:10:00,68.14,68.21,68.11,68.17,20675.0,68.14,68.21,68.11,68.17,20675.0
2019-09-23 13:20:00,68.17,68.23,68.16,68.19,19421.0,68.17,68.23,68.16,68.19,19421.0
2019-09-23 13:30:00,68.19,68.26,68.18,68.26,21241.0,68.19,68.26,68.18,68.26,21241.0
2019-09-23 13:40:00,68.29,68.55,68.29,68.42,38337.0,68.29,68.55,68.29,68.42,38337.0
2019-09-23 13:50:00,68.45,68.51,68.23,68.26,29294.0,68.45,68.51,68.23,68.26,29294.0
2019-09-23 14:00:00,68.27,68.28,68.19,68.2,7332.0,68.27,68.28,68.19,68.2,7332.0
2019-09-23 14:10:00,68.24,68.26,68.1,68.13,18907.0,68.24,68.26,68.1,68.13,18907.0
2019-09-23 14:20:00,68.11,68.13,67.92,67.96,15139.0,68.11,68.13,67.92,67.96,15139.0
2019-09-23 14:30:00,67.98,68.05,67.9,67.98,14603.0,67.98,68.05,67.9,67.98,14603.0
2019-09-23 14:40:00,67.95,67.99,67.82,67.88,14011.0,67.95,67.99,67.82,67.88,14011.0
2019-09-23 14:50:00,67.85,67.87,67.73,67.78,10490.0,67.85,67.87,67.73,67.78,10490.0
2019-09-23 15:00:00,67.79,68.03,67.76,67.97,17887.0,67.79,68.03,67.76,67.97,17887.0
2019-09-23 15:10:00,67.97,68.02,67.9,67.92,7815.0,67.97,68.02,67.9,67.92,7815.0
2019-09-23 15:20:00,67.94,68.02,67.88,67.93,19886.0,67.94,68.02,67.88,67.93,19886.0
2019-09-23 15:30:00,67.92,67.96,67.58,67.6,38864.0,67.92,67.96,67.58,67.6,38864.0
2019-09-23 15:40:00,67.59,67.66,67.52,67.57,19689.0,67.59,67.66,67.52,67.57,19689.0
2019-09-23 15:50:00,67.58,67.63,67.28,67.29,92631.0,67.58,67.63,67.28,67.29,92631.0
2019-09-24 09:30:00,67.79,67.97,67.07,67.44,106162.0,67.79,67.97,67.07,67.44,106162.0
2019-09-24 09:40:00,67.45,67.59,67.04,67.22,27458.0,67.45,67.59,67.04,67.22,27458.0
2019-09-24 09:50:00,67.36,67.43,67.06,67.17,36658.0,67.36,67.43,67.06,67.17,36658.0
2019-09-24 10:00:00,67.19,67.19,66.14,66.27,44958.0,67.19,67.19,66.14,66.27,44958.0
2019-09-24 10:10:00,66.3,66.79,66.25,66.31,31277.0,66.3,66.79,66.25,66.31,31277.0
2019-09-24 10:20:00,66.37,66.43,65.97,66.38,50396.0,66.37,66.43,65.97,66.38,50396.0
2019-09-24 10:30:00,66.36,66.45,66.25,66.27,14588.0,66.36,66.45,66.25,66.27,14588.0
2019-09-24 10:40:00,66.26,66.26,65.87,65.9,29346.0,66.26,66.26,65.87,65.9,29346.0
2019-09-24 10:50:00,65.97,66.33,65.97,66.19,15683.0,65.97,66.33,65.97,66.19,15683.0
2019-09-24 11:00:00,66.2,66.2,65.73,65.8,17104.0,66.2,66.2,65.73,65.8,17104.0
2019-09-24 11:10:00,65.8,66.04,65.62,66.04,27500.0,65.8,66.04,65.62,66.04,27500.0
2019-09-24 11:20:00,66.04,66.11,65.84,66.01,19860.0,66.04,66.11,65.84,66.01,19860.0
2019-09-24 11:30:00,66.0,66.11,65.47,65.47,21822.0,66.0,66.11,65.47,65.47,21822.0
2019-09-24 11:40:00,65.5,65.74,65.2,65.55,19984.0,65.5,65.74,65.2,65.55,19984.0
2019-09-24 11:50:00,65.54,65.65,65.53,65.56,10020.0,65.54,65.65,65.53,65.56,10020.0
2019-09-24 12:00:00,65.59,65.85,65.57,65.85,16125.0,65.59,65.85,65.57,65.85,16125.0
2019-09-24 12:10:00,65.85,65.9,65.7,65.7,3755.0,65.85,65.9,65.7,65.7,3755.0
2019-09-24 12:20:00,65.72,65.76,65.36,65.44,6919.0,65.72,65.76,65.36,65.44,6919.0
2019-09-24 12:30:00,65.44,65.66,65.4,65.46,8834.0,65.44,65.66,65.4,65.46,8834.0
2019-09-24 12:40:00,65.46,65.54,65.29,65.53,15589.0,65.46,65.54,65.29,65.53,15589.0
2019-09-24 12:50:00,65.53,65.54,65.26,65.35,13089.0,65.53,65.54,65.26,65.35,13089.0
2019-09-24 13:00:00,65.31,65.59,65.24,65.48,11795.0,65.31,65.59,65.24,65.48,11795.0
2019-09-24 13:10:00,65.46,65.5,65.37,65.42,7753.0,65.46,65.5,65.37,65.42,7753.0
2019-09-24 13:20:00,65.4,65.47,65.28,65.43,6593.0,65.4,65.47,65.28,65.43,6593.0
2019-09-24 13:30:00,65.45,65.57,65.38,65.53,10077.0,65.45,65.57,65.38,65.53,10077.0
2019-09-24 13:40:00,65.5,65.67,65.37,65.62,21534.0,65.5,65.67,65.37,65.62,21534.0
2019-09-24 13:50:00,65.62,65.79,65.58,65.77,13591.0,65.62,65.79,65.58,65.77,13591.0
2019-09-24 14:00:00,65.75,65.75,65.35,65.4,11239.0,65.75,65.75,65.35,65.4,11239.0
2019-09-24 14:10:00,65.38,65.94,65.33,65.93,27542.0,65.38,65.94,65.33,65.93,27542.0
2019-09-24 14:20:00,65.92,65.92,65.75,65.81,6611.0,65.92,65.92,65.75,65.81,6611.0
2019-09-24 14:30:00,65.84,65.89,65.41,65.49,19859.0,65.84,65.89,65.41,65.49,19859.0
2019-09-24 14:40:00,65.47,65.55,65.35,65.45,10812.0,65.47,65.55,65.35,65.45,10812.0
2019-09-24 14:50:00,65.48,65.58,65.45,65.52,8470.0,65.48,65.58,65.45,65.52,8470.0
2019-09-24 15:00:00,65.5,65.57,65.41,65.53,11969.0,65.5,65.57,65.41,65.53,11969.0
2019-09-24 15:10:00,65.52,65.62,65.5,65.61,15073.0,65.52,65.62,65.5,65.61,15073.0
2019-09-24 15:20:00,65.59,65.59,65.37,65.52,19512.0,65.59,65.59,65.37,65.52,19512.0
2019-09-24 15:30:00,65.48,65.48,65.33,65.37,13745.0,65.48,65.48,65.33,65.37,13745.0
2019-09-24 15:40:00,65.37,65.68,65.33,65.67,26051.0,65.37,65.68,65.33,65.67,26051.0
2019-09-24 15:50:00,65.67,65.72,65.45,65.47,137673.0,65.67,65.72,65.45,65.47,137673.0
2019-09-25 09:30:00,65.47,66.21,65.11,65.58,28299.0,65.47,66.21,65.11,65.58,28299.0
2019-09-25 09:40:00,65.66,65.66,65.22,65.31,8956.0,65.66,65.66,65.22,65.31,8956.0
2019-09-25 09:50:00,65.36,65.74,65.18,65.74,23204.0,65.36,65.74,65.18,65.74,23204.0
2019-09-25 10:00:00,65.74,66.35,65.5,66.16,47611.0,65.74,66.35,65.5,66.16,47611.0
2019-09-25 10:10:00,66.08,66.08,65.66,65.8,9612.0,66.08,66.08,65.66,65.8,9612.0
2019-09-25 10:20:00,65.81,65.98,65.59,65.7,57367.0,65.81,65.98,65.59,65.7,57367.0
2019-09-25 10:30:00,65.61,65.88,65.6,65.6,10551.0,65.61,65.88,65.6,65.6,10551.0
2019-09-25 10:40:00,65.62,65.74,65.5,65.7,23255.0,65.62,65.74,65.5,65.7,23255.0
2019-09-25 10:50:00,65.75,66.12,65.67,66.08,10915.0,65.75,66.12,65.67,66.08,10915.0
2019-09-25 11:00:00,66.16,66.34,66.16,66.25,19715.0,66.16,66.34,66.16,66.25,19715.0
2019-09-25 11:10:00,66.25,66.25,66.01,66.01,7950.0,66.25,66.25,66.01,66.01,7950.0
2019-09-25 11:20:00,65.99,66.11,65.75,65.88,12410.0,65.99,66.11,65.75,65.88,12410.0
2019-09-25 11:30:00,65.86,66.25,65.85,66.25,11791.0,65.86,66.25,65.85,66.25,11791.0
2019-09-25 11:40:00,66.25,66.3,66.19,66.25,27479.0,66.25,66.3,66.19,66.25,27479.0
2019-09-25 11:50:00,66.25,66.31,66.13,66.26,29104.0,66.25,66.31,66.13,66.26,29104.0
2019-09-25 12:00:00,66.31,66.37,66.26,66.29,6886.0,66.31,66.37,66.26,66.29,6886.0
2019-09-25 12:10:00,66.29,66.35,66.23,66.25,16611.0,66.29,66.35,66.23,66.25,16611.0
2019-09-25 12:20:00,66.28,66.4,66.24,66.34,9500.0,66.28,66.4,66.24,66.34,9500.0
2019-09-25 12:30:00,66.35,66.53,66.35,66.43,20150.0,66.35,66.53,66.35,66.43,20150.0
2019-09-25 12:40:00,66.42,66.44,66.3,66.3,6750.0,66.42,66.44,66.3,66.3,6750.0
2019-09-25 12:50:00,66.32,66.37,66.25,66.36,14461.0,66.32,66.37,66.25,66.36,14461.0
2019-09-25 13:00:00,66.33,66.46,66.33,66.45,4035.0,66.33,66.46,66.33,66.45,4035.0
2019-09-25 13:10:00,66.44,66.47,66.32,66.34,9552.0,66.44,66.47,66.32,66.34,9552.0
2019-09-25 13:20:00,66.33,66.41,66.31,66.41,2415.0,66.33,66.41,66.31,66.41,2415.0
2019-09-25 13:30:00,66.41,66.45,66.39,66.45,5808.0,66.41,66.45,66.39,66.45,5808.0
2019-09-25 13:40:00,66.47,66.61,66.47,66.58,9264.0,66.47,66.61,66.47,66.58,9264.0
2019-09-25 13:50:00,66.55,66.7,66.53,66.64,10926.0,66.55,66.7,66.53,66.64,10926.0
2019-09-25 14:00:00,66.63,66.78,66.58,66.76,9640.0,66.63,66.78,66.58,66.76,9640.0
2019-09-25 14:10:00,66.79,66.88,66.77,66.8,10224.0,66.79,66.88,66.77,66.8,10224.0
2019-09-25 14:20:00,66.84,66.91,66.83,66.9,29808.0,66.84,66.91,66.83,66.9,29808.0
2019-09-25 14:30:00,66.88,67.0,66.87,66.96,19394.0,66.88,67.0,66.87,66.96,19394.0
2019-09-25 14:40:00,66.98,67.07,66.98,67.01,10580.0,66.98,67.07,66.98,67.01,10580.0
2019-09-25 14:50:00,67.0,67.21,67.0,67.18,16782.0,67.0,67.21,67.0,67.18,16782.0
2019-09-25 15:00:00,67.18,67.32,67.15,67.31,22730.0,67.18,67.32,67.15,67.31,22730.0
2019-09-25 15:10:00,67.31,67.4,67.31,67.33,20655.0,67.31,67.4,67.31,67.33,20655.0
2019-09-25 15:20:00,67.33,67.36,67.14,67.15,13033.0,67.33,67.36,67.14,67.15,13033.0
2019-09-25 15:30:00,67.1,67.16,66.96,66.96,28806.0,67.1,67.16,66.96,66.96,28806.0
2019-09-25 15:40:00,66.97,67.1,66.91,67.06,32352.0,66.97,67.1,66.91,67.06,32352.0
2019-09-25 15:50:00,67.12,67.16,66.85,67.11,125741.0,67.12,67.16,66.85,67.11,125741.0
2019-09-26 09:30:00,66.76,66.94,65.74,66.03,41585.0,66.76,66.94,65.74,66.03,41585.0
2019-09-26 09:40:00,66.0,66.24,66.0,66.07,13090.0,66.0,66.24,66.0,66.07,13090.0
2019-09-26 09:50:00,66.07,66.12,65.8,65.86,20248.0,66.07,66.12,65.8,65.86,20248.0
2019-09-26 10:00:00,65.92,66.04,65.81,65.85,17532.0,65.92,66.04,65.81,65.85,17532.0
2019-09-26 10:10:00,65.88,65.88,65.3,65.42,25075.0,65.88,65.88,65.3,65.42,25075.0
2019-09-26 10:20:00,65.42,65.55,65.32,65.49,7376.0,65.42,65.55,65.32,65.49,7376.0
2019-09-26 10:30:00,65.46,65.65,65.38,65.62,24206.0,65.46,65.65,65.38,65.62,24206.0
2019-09-26 10:40:00,65.62,65.95,65.58,65.95,8851.0,65.62,65.95,65.58,65.95,8851.0
2019-09-26 10:50:00,65.88,66.36,65.88,65.99,18309.0,65.88,66.36,65.88,65.99,18309.0
2019-09-26 11:00:00,65.95,66.03,65.68,65.79,7407.0,65.95,66.03,65.68,65.79,7407.0
2019-09-26 11:10:00,65.87,65.93,65.58,65.59,18280.0,65.87,65.93,65.58,65.59,18280.0
2019-09-26 11:20:00,65.59,65.86,65.54,65.86,4112.0,65.59,65.86,65.54,65.86,4112.0
2019-09-26 11:30:00,65.76,65.83,65.54,65.62,12908.0,65.76,65.83,65.54,65.62,12908.0
2019-09-26 11:40:00,65.67,65.68,65.46,65.62,19337.0,65.67,65.68,65.46,65.62,19337.0
2019-09-26 11:50:00,65.6,65.6,65.42,65.42,12312.0,65.6,65.6,65.42,65.42,12312.0
2019-09-26 12:00:00,65.45,65.63,65.4,65.58,4750.0,65.45,65.63,65.4,65.58,4750.0
2019-09-26 12:10:00,65.57,65.61,65.36,65.43,6950.0,65.57,65.61,65.36,65.43,6950.0
2019-09-26 12:20:00,65.4,65.51,65.3,65.51,6588.0,65.4,65.51,65.3,65.51,6588.0
2019-09-26 12:30:00,65.51,65.54,65.37,65.46,8711.0,65.51,65.54,65.37,65.46,8711.0
2019-09-26 12:40:00,65.45,65.46,65.34,65.34,4604.0,65.45,65.46,65.34,65.34,4604.0
2019-09-26 12:50:00,65.33,65.5,65.29,65.5,30374.0,65.33,65.5,65.29,65.5,30374.0
2019-09-26 13:00:00,65.48,65.48,65.2,65.21,14691.0,65.48,65.48,65.2,65.21,14691.0
2019-09-26 13:10:00,65.2,65.21,64.73,64.73,57844.0,65.2,65.21,64.73,64.73,57844.0
2019-09-26 13:20:00,64.76,64.79,64.54,64.55,30544.0,64.76,64.79,64.54,64.55,30544.0
2019-09-26 13:30:00,64.56,64.59,64.42,64.57,60548.0,64.56,64.59,64.42,64.57,60548.0
2019-09-26 13:40:00,64.55,64.55,64.05,64.08,63629.0,64.55,64.55,64.05,64.08,63629.0
2019-09-26 13:50:00,64.08,64.12,63.82,63.99,69726.0,64.08,64.12,63.82,63.99,69726.0
2019-09-26 14:00:00,63.99,64.17,63.86,63.95,32357.0,63.99,64.17,63.86,63.95,32357.0
2019-09-26 14:10:00,63.96,63.98,63.58,63.66,83407.0,63.96,63.98,63.58,63.66,83407.0
2019-09-26 14:20:00,63.64,63.88,62.93,62.95,104420.0,63.64,63.88,62.93,62.95,104420.0
2019-09-26 14:30:00,62.96,63.28,62.77,63.16,82066.0,62.96,63.28,62.77,63.16,82066.0
2019-09-26 14:40:00,63.14,63.19,62.79,62.9,34051.0,63.14,63.19,62.79,62.9,34051.0
2019-09-26 14:50:00,62.92,63.41,62.87,63.22,43737.0,62.92,63.41,62.87,63.22,43737.0
2019-09-26 15:00:00,63.19,63.59,63.19,63.55,52200.0,63.19,63.59,63.19,63.55,52200.0
2019-09-26 15:10:00,63.55,63.59,63.32,63.47,46878.0,63.55,63.59,63.32,63.47,46878.0
2019-09-26 15:20:00,63.48,63.52,63.28,63.42,73232.0,63.48,63.52,63.28,63.42,73232.0
2019-09-26 15:30:00,63.4,63.42,63.08,63.1,56032.0,63.4,63.42,63.08,63.1,56032.0
2019-09-26 15:40:00,63.07,63.09,62.26,62.3,131854.0,63.07,63.09,62.26,62.3,131854.0
2019-09-26 15:50:00,62.34,62.95,62.29,62.53,402486.0,62.34,62.95,62.29,62.53,402486.0
2019-09-27 09:30:00,62.47,63.13,60.88,60.99,144495.0,62.47,63.13,60.88,60.99,144495.0
2019-09-27 09:40:00,61.01,61.3,60.03,60.03,140510.0,61.01,61.3,60.03,60.03,140510.0
2019-09-27 09:50:00,60.19,60.64,60.09,60.44,133891.0,60.19,60.64,60.09,60.44,133891.0
2019-09-27 10:00:00,60.42,60.74,59.42,59.51,132327.0,60.42,60.74,59.42,59.51,132327.0
2019-09-27 10:10:00,59.48,60.35,59.43,60.18,120813.0,59.48,60.35,59.43,60.18,120813.0
2019-09-27 10:20:00,60.18,60.42,59.74,60.0,65272.0,60.18,60.42,59.74,60.0,65272.0
2019-09-27 10:30:00,60.02,60.05,59.38,59.79,69561.0,60.02,60.05,59.38,59.79,69561.0
2019-09-27 10:40:00,59.77,59.91,59.48,59.86,78100.0,59.77,59.91,59.48,59.86,78100.0
2019-09-27 10:50:00,59.9,60.58,59.82,60.42,112375.0,59.9,60.58,59.82,60.42,112375.0
2019-09-27 11:00:00,60.44,60.62,60.1,60.29,95197.0,60.44,60.62,60.1,60.29,95197.0
2019-09-27 11:10:00,60.3,60.43,60.21,60.29,68343.0,60.3,60.43,60.21,60.29,68343.0
2019-09-27 11:20:00,60.29,60.33,60.05,60.15,68882.0,60.29,60.33,60.05,60.15,68882.0
2019-09-27 11:30:00,60.18,60.18,59.19,59.51,81366.0,60.18,60.18,59.19,59.51,81366.0
2019-09-27 11:40:00,59.51,59.83,59.45,59.68,44882.0,59.51,59.83,59.45,59.68,44882.0
2019-09-27 11:50:00,59.63,59.81,59.3,59.63,43545.0,59.63,59.81,59.3,59.63,43545.0
2019-09-27 12:00:00,59.62,59.64,59.26,59.43,47981.0,59.62,59.64,59.26,59.43,47981.0
2019-09-27 12:10:00,59.41,59.61,59.22,59.23,24246.0,59.41,59.61,59.22,59.23,24246.0
2019-09-27 12:20:00,59.2,59.38,59.16,59.23,26557.0,59.2,59.38,59.16,59.23,26557.0
2019-09-27 12:30:00,59.21,59.27,58.79,58.97,58826.0,59.21,59.27,58.79,58.97,58826.0
2019-09-27 12:40:00,59.0,59.26,58.76,58.77,47884.0,59.0,59.26,58.76,58.77,47884.0
2019-09-27 12:50:00,58.76,58.76,58.36,58.38,72174.0,58.76,58.76,58.36,58.38,72174.0
2019-09-27 13:00:00,58.41,58.56,58.3,58.52,41352.0,58.41,58.56,58.3,58.52,41352.0
2019-09-27 13:10:00,58.55,58.72,58.43,58.5,39868.0,58.55,58.72,58.43,58.5,39868.0
2019-09-27 13:20:00,58.51,58.59,58.46,58.59,32004.0,58.51,58.59,58.46,58.59,32004.0
2019-09-27 13:30:00,58.59,58.59,58.22,58.42,68777.0,58.59,58.59,58.22,58.42,68777.0
2019-09-27 13:40:00,58.4,58.62,58.15,58.16,60974.0,58.4,58.62,58.15,58.16,60974.0
2019-09-27 13:50:00,58.16,58.38,57.91,58.28,90196.0,58.16,58.38,57.91,58.28,90196.0
2019-09-27 14:00:00,58.3,58.54,58.27,58.37,34970.0,58.3,58.54,58.27,58.37,34970.0
2019-09-27 14:10:00,58.37,58.43,58.11,58.31,28072.0,58.37,58.43,58.11,58.31,28072.0
2019-09-27 14:20:00,58.32,58.38,58.1,58.2,33120.0,58.32,58.38,58.1,58.2,33120.0
2019-09-27 14:30:00,58.17,58.23,58.04,58.12,34182.0,58.17,58.23,58.04,58.12,34182.0
2019-09-27 14:40:00,58.1,58.2,57.94,57.95,36350.0,58.1,58.2,57.94,57.95,36350.0
2019-09-27 14:50:00,57.96,58.43,57.91,58.27,58433.0,57.96,58.43,57.91,58.27,58433.0
2019-09-27 15:00:00,58.27,58.36,58.13,58.29,56260.0,58.27,58.36,58.13,58.29,56260.0
2019-09-27 15:10:00,58.28,58.57,58.23,58.49,66599.0,58.28,58.57,58.23,58.49,66599.0
2019-09-27 15:20:00,58.48,58.58,58.25,58.26,56948.0,58.48,58.58,58.25,58.26,56948.0
2019-09-27 15:30:00,58.26,58.55,58.14,58.52,88255.0,58.26,58.55,58.14,58.52,88255.0
2019-09-27 15:40:00,58.53,58.64,58.29,58.34,88427.0,58.53,58.64,58.29,58.34,88427.0
2019-09-27 15:50:00,58.34,58.59,58.23,58.45,352338.0,58.34,58.59,58.23,58.45,352338.0
2019-09-30 09:30:00,58.6,58.67,55.95,56.81,271915.0,58.6,58.67,55.95,56.81,271915.0
2019-09-30 09:40:00,56.87,57.88,56.76,57.74,179777.0,56.87,57.88,56.76,57.74,179777.0
2019-09-30 09:50:00,57.8,57.88,56.97,57.18,81015.0,57.8,57.88,56.97,57.18,81015.0
2019-09-30 10:00:00,57.18,57.66,56.94,57.65,73083.0,57.18,57.66,56.94,57.65,73083.0
2019-09-30 10:10:00,57.64,57.71,57.21,57.53,33502.0,57.64,57.71,57.21,57.53,33502.0
2019-09-30 10:20:00,57.56,57.56,57.01,57.4,39785.0,57.56,57.56,57.01,57.4,39785.0
2019-09-30 10:30:00,57.4,57.4,57.0,57.04,59822.0,57.4,57.4,57.0,57.04,59822.0
2019-09-30 10:40:00,57.07,57.19,56.97,57.09,44467.0,57.07,57.19,56.97,57.09,44467.0
2019-09-30 10:50:00,57.07,57.56,57.05,57.41,37272.0,57.07,57.56,57.05,57.41,37272.0
2019-09-30 11:00:00,57.43,57.49,57.08,57.35,23031.0,57.43,57.49,57.08,57.35,23031.0
2019-09-30 11:10:00,57.32,57.7,57.32,57.67,23644.0,57.32,57.7,57.32,57.67,23644.0
2019-09-30 11:20:00,57.67,57.88,57.47,57.74,34960.0,57.67,57.88,57.47,57.74,34960.0
2019-09-30 11:30:00,57.75,57.75,57.18,57.26,25749.0,57.75,57.75,57.18,57.26,25749.0
2019-09-30 11:40:00,57.26,57.34,57.2,57.2,27424.0,57.26,57.34,57.2,57.2,27424.0
2019-09-30 11:50:00,57.22,57.53,57.15,57.46,29582.0,57.22,57.53,57.15,57.46,29582.0
2019-09-30 12:00:00,57.51,57.55,57.38,57.44,16637.0,57.51,57.55,57.38,57.44,16637.0
2019-09-30 12:10:00,57.45,57.59,57.45,57.58,45136.0,57.45,57.59,57.45,57.58,45136.0
2019-09-30 12:20:00,57.6,57.66,57.41,57.54,47132.0,57.6,57.66,57.41,57.54,47132.0
2019-09-30 12:30:00,57.58,57.6,57.45,57.59,25917.0,57.58,57.6,57.45,57.59,25917.0
2019-09-30 12:40:00,57.59,57.92,57.53,57.78,41290.0,57.59,57.92,57.53,57.78,41290.0
2019-09-30 12:50:00,57.79,58.1,57.77,58.01,34582.0,57.79,58.1,57.77,58.01,34582.0
2019-09-30 13:00:00,58.02,58.11,57.99,58.04,48386.0,58.02,58.11,57.99,58.04,48386.0
2019-09-30 13:10:00,58.02,58.25,58.0,58.21,22395.0,58.02,58.25,58.0,58.21,22395.0
2019-09-30 13:20:00,58.22,58.27,58.01,58.01,35670.0,58.22,58.27,58.01,58.01,35670.0
2019-09-30 13:30:00,58.01,58.23,58.01,58.17,22291.0,58.01,58.23,58.01,58.17,22291.0
2019-09-30 13:40:00,58.18,58.2,57.87,58.12,24230.0,58.18,58.2,57.87,58.12,24230.0
2019-09-30 13:50:00,58.14,58.37,58.13,58.29,31538.0,58.14,58.37,58.13,58.29,31538.0
2019-09-30 14:00:00,58.33,58.39,58.19,58.34,24595.0,58.33,58.39,58.19,58.34,24595.0
2019-09-30 14:10:00,58.36,58.5,58.26,58.4,35496.0,58.36,58.5,58.26,58.4,35496.0
2019-09-30 14:20:00,58.41,58.52,58.04,58.36,64891.0,58.41,58.52,58.04,58.36,64891.0
2019-09-30 14:30:00,58.34,58.41,58.1,58.28,33488.0,58.34,58.41,58.1,58.28,33488.0
2019-09-30 14:40:00,58.3,58.3,57.97,58.08,57043.0,58.3,58.3,57.97,58.08,57043.0
2019-09-30 14:50:00,58.08,58.14,57.96,58.0,35401.0,58.08,58.14,57.96,58.0,35401.0
2019-09-30 15:00:00,58.0,58.06,57.92,57.99,30179.0,58.0,58.06,57.92,57.99,30179.0
2019-09-30 15:10:00,58.0,58.06,57.93,58.04,20794.0,58.0,58.06,57.93,58.04,20794.0
2019-09-30 15:20:00,58.05,58.11,57.98,58.02,34466.0,58.05,58.11,57.98,58.02,34466.0
2019-09-30 15:30:00,58.04,58.08,57.83,58.08,46845.0,58.04,58.08,57.83,58.08,46845.0
2019-09-30 15:40:00,58.07,58.1,57.83,57.85,73806.0,58.07,58.1,57.83,57.85,73806.0
2019-09-30 15:50:00,57.84,58.1,57.83,58.01,232769.0,57.84,58.1,57.83,58.01,232769.0
2019-10-01 09:30:00,58.4,59.33,58.36,58.74,54363.0,58.4,59.33,58.36,58.74,54363.0
2019-10-01 09:40:00,58.72,58.9,57.91,57.97,27832.0,58.72,58.9,57.91,57.97,27832.0
2019-10-01 09:50:00,58.04,58.41,57.82,58.2,38358.0,58.04,58.41,57.82,58.2,38358.0
2019-10-01 10:00:00,58.17,58.38,57.82,57.84,33261.0,58.17,58.38,57.82,57.84,33261.0
2019-10-01 10:10:00,57.85,58.28,57.71,58.15,21235.0,57.85,58.28,57.71,58.15,21235.0
2019-10-01 10:20:00,58.09,58.4,58.07,58.19,20660.0,58.09,58.4,58.07,58.19,20660.0
2019-10-01 10:30:00,58.19,58.19,57.92,58.09,10800.0,58.19,58.19,57.92,58.09,10800.0
2019-10-01 10:40:00,58.13,58.13,57.8,57.87,17392.0,58.13,58.13,57.8,57.87,17392.0
2019-10-01 10:50:00,57.84,58.17,57.79,57.92,21348.0,57.84,58.17,57.79,57.92,21348.0
2019-10-01 11:00:00,57.92,57.93,57.76,57.83,7871.0,57.92,57.93,57.76,57.83,7871.0
2019-10-01 11:10:00,57.84,57.84,57.46,57.76,15169.0,57.84,57.84,57.46,57.76,15169.0
2019-10-01 11:20:00,57.8,57.96,57.71,57.95,11410.0,57.8,57.96,57.71,57.95,11410.0
2019-10-01 11:30:00,57.98,58.0,57.65,57.7,10759.0,57.98,58.0,57.65,57.7,10759.0
2019-10-01 11:40:00,57.69,57.72,57.54,57.54,8844.0,57.69,57.72,57.54,57.54,8844.0
2019-10-01 11:50:00,57.61,57.7,57.56,57.66,7629.0,57.61,57.7,57.56,57.66,7629.0
2019-10-01 12:00:00,57.64,57.65,57.21,57.39,30457.0,57.64,57.65,57.21,57.39,30457.0
2019-10-01 12:10:00,57.38,57.47,57.26,57.39,8937.0,57.38,57.47,57.26,57.39,8937.0
2019-10-01 12:20:00,57.39,57.44,57.27,57.29,14386.0,57.39,57.44,57.27,57.29,14386.0
2019-10-01 12:30:00,57.29,57.31,57.11,57.19,10603.0,57.29,57.31,57.11,57.19,10603.0
2019-10-01 12:40:00,57.18,57.41,57.18,57.31,7969.0,57.18,57.41,57.18,57.31,7969.0
2019-10-01 12:50:00,57.34,57.34,57.17,57.18,12889.0,57.34,57.34,57.17,57.18,12889.0
2019-10-01 13:00:00,57.17,57.25,56.99,57.03,36797.0,57.17,57.25,56.99,57.03,36797.0
2019-10-01 13:10:00,57.01,57.08,56.91,57.03,37968.0,57.01,57.08,56.91,57.03,37968.0
2019-10-01 13:20:00,57.07,57.07,56.96,57.03,11235.0,57.07,57.07,56.96,57.03,11235.0
2019-10-01 13:30:00,57.04,57.05,56.73,56.78,27597.0,57.04,57.05,56.73,56.78,27597.0
2019-10-01 13:40:00,56.78,56.9,56.73,56.89,7011.0,56.78,56.9,56.73,56.89,7011.0
2019-10-01 13:50:00,56.85,56.86,56.72,56.75,14445.0,56.85,56.86,56.72,56.75,14445.0
2019-10-01 14:00:00,56.74,56.79,56.65,56.68,17469.0,56.74,56.79,56.65,56.68,17469.0
2019-10-01 14:10:00,56.66,56.8,56.64,56.73,11069.0,56.66,56.8,56.64,56.73,11069.0
2019-10-01 14:20:00,56.73,56.82,56.69,56.78,23889.0,56.73,56.82,56.69,56.78,23889.0
2019-10-01 14:30:00,56.77,56.88,56.71,56.71,11648.0,56.77,56.88,56.71,56.71,11648.0
2019-10-01 14:40:00,56.74,57.01,56.71,56.92,25067.0,56.74,57.01,56.71,56.92,25067.0
2019-10-01 14:50:00,56.94,57.02,56.88,56.96,10801.0,56.94,57.02,56.88,56.96,10801.0
2019-10-01 15:00:00,56.98,57.0,56.87,56.94,16736.0,56.98,57.0,56.87,56.94,16736.0
2019-10-01 15:10:00,56.93,56.93,56.76,56.79,13009.0,56.93,56.93,56.76,56.79,13009.0
2019-10-01 15:20:00,56.8,56.84,56.75,56.8,23902.0,56.8,56.84,56.75,56.8,23902.0
2019-10-01 15:30:00,56.8,56.8,56.6,56.64,89378.0,56.8,56.8,56.6,56.64,89378.0
2019-10-01 15:40:00,56.63,56.74,56.57,56.58,33502.0,56.63,56.74,56.57,56.58,33502.0
2019-10-01 15:50:00,56.58,56.59,56.24,56.27,177615.0,56.58,56.59,56.24,56.27,177615.0
2019-10-02 09:30:00,55.78,56.17,55.35,55.59,64884.0,55.78,56.17,55.35,55.59,64884.0
2019-10-02 09:40:00,55.51,56.08,55.51,55.7,107929.0,55.51,56.08,55.51,55.7,107929.0
2019-10-02 09:50:00,55.7,55.94,55.41,55.91,58365.0,55.7,55.94,55.41,55.91,58365.0
2019-10-02 10:00:00,55.91,56.0,55.54,55.59,27269.0,55.91,56.0,55.54,55.59,27269.0
2019-10-02 10:10:00,55.61,56.02,55.56,55.97,39487.0,55.61,56.02,55.56,55.97,39487.0
2019-10-02 10:20:00,55.97,56.19,55.91,56.03,44319.0,55.97,56.19,55.91,56.03,44319.0
2019-10-02 10:30:00,56.02,56.04,55.59,55.7,74355.0,56.02,56.04,55.59,55.7,74355.0
2019-10-02 10:40:00,55.69,56.03,55.65,56.0,37627.0,55.69,56.03,55.65,56.0,37627.0
2019-10-02 10:50:00,55.97,56.34,55.84,56.26,56431.0,55.97,56.34,55.84,56.26,56431.0
2019-10-02 11:00:00,56.22,56.41,56.12,56.19,39234.0,56.22,56.41,56.12,56.19,39234.0
2019-10-02 11:10:00,56.22,56.22,55.91,56.06,25227.0,56.22,56.22,55.91,56.06,25227.0
2019-10-02 11:20:00,56.15,56.18,55.95,56.02,31388.0,56.15,56.18,55.95,56.02,31388.0
2019-10-02 11:30:00,56.01,56.02,55.58,55.74,44656.0,56.01,56.02,55.58,55.74,44656.0
2019-10-02 11:40:00,55.76,55.78,55.58,55.64,14355.0,55.76,55.78,55.58,55.64,14355.0
2019-10-02 11:50:00,55.67,55.74,55.58,55.69,13168.0,55.67,55.74,55.58,55.69,13168.0
2019-10-02 12:00:00,55.67,55.67,55.45,55.59,43156.0,55.67,55.67,55.45,55.59,43156.0
2019-10-02 12:10:00,55.58,55.61,55.39,55.48,34496.0,55.58,55.61,55.39,55.48,34496.0
2019-10-02 12:20:00,55.48,55.51,55.35,55.51,8420.0,55.48,55.51,55.35,55.51,8420.0
2019-10-02 12:30:00,55.51,55.54,55.48,55.51,17698.0,55.51,55.54,55.48,55.51,17698.0
2019-10-02 12:40:00,55.51,55.52,55.31,55.39,13653.0,55.51,55.52,55.31,55.39,13653.0
2019-10-02 12:50:00,55.4,55.58,55.26,55.58,14885.0,55.4,55.58,55.26,55.58,14885.0
2019-10-02 13:00:00,55.56,55.85,55.54,55.81,68382.0,55.56,55.85,55.54,55.81,68382.0
2019-10-02 13:10:00,55.81,55.89,55.72,55.77,7994.0,55.81,55.89,55.72,55.77,7994.0
2019-10-02 13:20:00,55.72,55.77,55.66,55.75,10701.0,55.72,55.77,55.66,55.75,10701.0
2019-10-02 13:30:00,55.73,55.76,55.64,55.71,9478.0,55.73,55.76,55.64,55.71,9478.0
2019-10-02 13:40:00,55.72,55.78,55.6,55.6,17695.0,55.72,55.78,55.6,55.6,17695.0
2019-10-02 13:50:00,55.6,55.62,55.37,55.41,16877.0,55.6,55.62,55.37,55.41,16877.0
2019-10-02 14:00:00,55.4,55.42,55.29,55.36,11488.0,55.4,55.42,55.29,55.36,11488.0
2019-10-02 14:10:00,55.38,55.39,55.29,55.36,13109.0,55.38,55.39,55.29,55.36,13109.0
2019-10-02 14:20:00,55.4,55.59,55.4,55.54,9940.0,55.4,55.59,55.4,55.54,9940.0
2019-10-02 14:30:00,55.55,55.58,55.43,55.47,8364.0,55.55,55.58,55.43,55.47,8364.0
2019-10-02 14:40:00,55.5,55.78,55.49,55.71,16422.0,55.5,55.78,55.49,55.71,16422.0
2019-10-02 14:50:00,55.7,55.86,55.67,55.86,19035.0,55.7,55.86,55.67,55.86,19035.0
2019-10-02 15:00:00,55.89,55.89,55.72,55.75,9861.0,55.89,55.89,55.72,55.75,9861.0
2019-10-02 15:10:00,55.75,55.92,55.74,55.81,20513.0,55.75,55.92,55.74,55.81,20513.0
2019-10-02 15:20:00,55.83,55.86,55.73,55.76,40054.0,55.83,55.86,55.73,55.76,40054.0
2019-10-02 15:30:00,55.76,55.92,55.73,55.87,17619.0,55.76,55.92,55.73,55.87,17619.0
2019-10-02 15:40:00,55.88,55.96,55.77,55.8,20387.0,55.88,55.96,55.77,55.8,20387.0
2019-10-02 15:50:00,55.79,56.13,55.75,55.91,162608.0,55.79,56.13,55.75,55.91,162608.0
2019-10-03 09:30:00,55.62,56.22,55.62,55.89,44204.0,55.62,56.22,55.62,55.89,44204.0
2019-10-03 09:40:00,55.8,56.02,55.69,55.98,11056.0,55.8,56.02,55.69,55.98,11056.0
2019-10-03 09:50:00,55.97,56.05,55.87,55.97,16340.0,55.97,56.05,55.87,55.97,16340.0
2019-10-03 10:00:00,55.95,55.95,54.89,55.2,40606.0,55.95,55.95,54.89,55.2,40606.0
2019-10-03 10:10:00,55.11,55.4,55.11,55.26,12815.0,55.11,55.4,55.11,55.26,12815.0
2019-10-03 10:20:00,55.26,55.6,55.1,55.36,24935.0,55.26,55.6,55.1,55.36,24935.0
2019-10-03 10:30:00,55.31,55.62,55.23,55.4,14792.0,55.31,55.62,55.23,55.4,14792.0
2019-10-03 10:40:00,55.41,55.42,54.79,54.89,23116.0,55.41,55.42,54.79,54.89,23116.0
2019-10-03 10:50:00,54.88,55.11,54.77,55.1,23755.0,54.88,55.11,54.77,55.1,23755.0
2019-10-03 11:00:00,55.09,55.81,55.09,55.8,37572.0,55.09,55.81,55.09,55.8,37572.0
2019-10-03 11:10:00,55.76,55.95,55.69,55.95,18190.0,55.76,55.95,55.69,55.95,18190.0
2019-10-03 11:20:00,55.91,55.91,55.66,55.77,19554.0,55.91,55.91,55.66,55.77,19554.0
2019-10-03 11:30:00,55.77,55.84,55.65,55.78,18652.0,55.77,55.84,55.65,55.78,18652.0
2019-10-03 11:40:00,55.82,56.06,55.79,56.05,14418.0,55.82,56.06,55.79,56.05,14418.0
2019-10-03 11:50:00,56.08,56.12,55.97,56.04,10683.0,56.08,56.12,55.97,56.04,10683.0
2019-10-03 12:00:00,56.02,56.1,55.95,56.04,7154.0,56.02,56.1,55.95,56.04,7154.0
2019-10-03 12:10:00,56.09,56.13,55.91,55.91,18264.0,56.09,56.13,55.91,55.91,18264.0
2019-10-03 12:20:00,55.88,56.07,55.82,56.07,7173.0,55.88,56.07,55.82,56.07,7173.0
2019-10-03 12:30:00,56.06,56.2,56.06,56.2,25366.0,56.06,56.2,56.06,56.2,25366.0
2019-10-03 12:40:00,56.16,56.19,56.06,56.13,8868.0,56.16,56.19,56.06,56.13,8868.0
2019-10-03 12:50:00,56.11,56.32,56.04,56.3,15520.0,56.11,56.32,56.04,56.3,15520.0
2019-10-03 13:00:00,56.32,56.38,56.12,56.13,11626.0,56.32,56.38,56.12,56.13,11626.0
2019-10-03 13:10:00,56.16,56.23,56.13,56.2,5390.0,56.16,56.23,56.13,56.2,5390.0
2019-10-03 13:20:00,56.17,56.31,56.13,56.26,8271.0,56.17,56.31,56.13,56.26,8271.0
2019-10-03 13:30:00,56.23,56.29,56.2,56.28,12680.0,56.23,56.29,56.2,56.28,12680.0
2019-10-03 13:40:00,56.29,56.57,56.29,56.57,26930.0,56.29,56.57,56.29,56.57,26930.0
2019-10-03 13:50:00,56.55,56.7,56.55,56.64,21239.0,56.55,56.7,56.55,56.64,21239.0
2019-10-03 14:00:00,56.66,56.78,56.62,56.73,25129.0,56.66,56.78,56.62,56.73,25129.0
2019-10-03 14:10:00,56.73,56.84,56.66,56.78,26995.0,56.73,56.84,56.66,56.78,26995.0
2019-10-03 14:20:00,56.8,56.9,56.78,56.85,17097.0,56.8,56.9,56.78,56.85,17097.0
2019-10-03 14:30:00,56.86,56.88,56.65,56.65,23595.0,56.86,56.88,56.65,56.65,23595.0
2019-10-03 14:40:00,56.62,56.66,56.5,56.59,16810.0,56.62,56.66,56.5,56.59,16810.0
2019-10-03 14:50:00,56.59,56.61,56.5,56.5,20740.0,56.59,56.61,56.5,56.5,20740.0
2019-10-03 15:00:00,56.51,56.56,56.5,56.54,18876.0,56.51,56.56,56.5,56.54,18876.0
2019-10-03 15:10:00,56.54,56.63,56.51,56.63,15653.0,56.54,56.63,56.51,56.63,15653.0
2019-10-03 15:20:00,56.63,56.63,56.55,56.62,16129.0,56.63,56.63,56.55,56.62,16129.0
2019-10-03 15:30:00,56.63,56.63,56.54,56.63,19114.0,56.63,56.63,56.54,56.63,19114.0
2019-10-03 15:40:00,56.62,57.52,56.59,57.39,223549.0,56.62,57.52,56.59,57.39,223549.0
2019-10-03 15:50:00,57.42,57.42,56.99,57.2,165689.0,57.42,57.42,56.99,57.2,165689.0
2019-10-04 09:30:00,57.54,58.66,57.21,58.35,91149.0,57.54,58.66,57.21,58.35,91149.0
2019-10-04 09:40:00,58.39,58.39,57.85,58.25,50792.0,58.39,58.39,57.85,58.25,50792.0
2019-10-04 09:50:00,58.2,58.49,57.9,58.4,37358.0,58.2,58.49,57.9,58.4,37358.0
2019-10-04 10:00:00,58.4,58.56,57.72,57.8,46308.0,58.4,58.56,57.72,57.8,46308.0
2019-10-04 10:10:00,57.81,57.84,57.51,57.69,14790.0,57.81,57.84,57.51,57.69,14790.0
2019-10-04 10:20:00,57.72,57.89,57.66,57.85,15694.0,57.72,57.89,57.66,57.85,15694.0
2019-10-04 10:30:00,57.83,58.01,57.79,57.9,15844.0,57.83,58.01,57.79,57.9,15844.0
2019-10-04 10:40:00,57.9,58.12,57.68,57.83,21081.0,57.9,58.12,57.68,57.83,21081.0
2019-10-04 10:50:00,57.83,58.01,57.83,57.89,10698.0,57.83,58.01,57.83,57.89,10698.0
2019-10-04 11:00:00,57.89,58.35,57.86,58.19,39888.0,57.89,58.35,57.86,58.19,39888.0
2019-10-04 11:10:00,58.15,58.4,58.03,58.23,27776.0,58.15,58.4,58.03,58.23,27776.0
2019-10-04 11:20:00,58.19,58.21,58.06,58.12,18360.0,58.19,58.21,58.06,58.12,18360.0
2019-10-04 11:30:00,58.18,58.31,58.1,58.26,16923.0,58.18,58.31,58.1,58.26,16923.0
2019-10-04 11:40:00,58.29,58.36,58.12,58.25,12051.0,58.29,58.36,58.12,58.25,12051.0
2019-10-04 11:50:00,58.27,58.57,58.21,58.4,28099.0,58.27,58.57,58.21,58.4,28099.0
2019-10-04 12:00:00,58.41,58.65,58.4,58.57,17734.0,58.41,58.65,58.4,58.57,17734.0
2019-10-04 12:10:00,58.55,58.85,58.51,58.74,57909.0,58.55,58.85,58.51,58.74,57909.0
2019-10-04 12:20:00,58.75,58.9,58.74,58.89,29806.0,58.75,58.9,58.74,58.89,29806.0
2019-10-04 12:30:00,58.87,58.87,58.6,58.84,19274.0,58.87,58.87,58.6,58.84,19274.0
2019-10-04 12:40:00,58.82,58.92,58.76,58.85,26628.0,58.82,58.92,58.76,58.85,26628.0
2019-10-04 12:50:00,58.85,58.91,58.61,58.61,19176.0,58.85,58.91,58.61,58.61,19176.0
2019-10-04 13:00:00,58.6,58.63,58.42,58.43,8745.0,58.6,58.63,58.42,58.43,8745.0
2019-10-04 13:10:00,58.44,58.56,58.43,58.43,6779.0,58.44,58.56,58.43,58.43,6779.0
2019-10-04 13:20:00,58.43,58.45,58.35,58.38,7228.0,58.43,58.45,58.35,58.38,7228.0
2019-10-04 13:30:00,58.4,58.6,58.29,58.33,41171.0,58.4,58.6,58.29,58.33,41171.0
2019-10-04 13:40:00,58.36,58.55,58.36,58.49,6445.0,58.36,58.55,58.36,58.49,6445.0
2019-10-04 13:50:00,58.54,58.77,58.51,58.66,11735.0,58.54,58.77,58.51,58.66,11735.0
2019-10-04 14:00:00,58.67,58.7,58.57,58.69,9023.0,58.67,58.7,58.57,58.69,9023.0
2019-10-04 14:10:00,58.7,58.81,58.62,58.77,14109.0,58.7,58.81,58.62,58.77,14109.0
2019-10-04 14:20:00,58.75,59.0,58.72,58.98,36130.0,58.75,59.0,58.72,58.98,36130.0
2019-10-04 14:30:00,58.97,59.13,58.92,59.09,43498.0,58.97,59.13,58.92,59.09,43498.0
2019-10-04 14:40:00,59.1,59.15,58.8,58.82,27975.0,59.1,59.15,58.8,58.82,27975.0
2019-10-04 14:50:00,58.83,59.0,58.75,58.9,30716.0,58.83,59.0,58.75,58.9,30716.0
2019-10-04 15:00:00,58.91,59.01,58.86,59.0,12611.0,58.91,59.01,58.86,59.0,12611.0
2019-10-04 15:10:00,58.99,59.18,58.93,59.14,46985.0,58.99,59.18,58.93,59.14,46985.0
2019-10-04 15:20:00,59.15,59.18,59.02,59.04,32094.0,59.15,59.18,59.02,59.04,32094.0
2019-10-04 15:30:00,59.04,59.37,59.03,59.28,50960.0,59.04,59.37,59.03,59.28,50960.0
2019-10-04 15:40:00,59.28,59.35,59.18,59.32,75803.0,59.28,59.35,59.18,59.32,75803.0
2019-10-04 15:50:00,59.35,59.42,59.24,59.32,139035.0,59.35,59.42,59.24,59.32,139035.0
2019-10-07 09:30:00,62.25,62.89,59.61,60.48,438730.0,62.25,62.89,59.61,60.48,438730.0
2019-10-07 09:40:00,60.5,60.56,58.73,59.09,235554.0,60.5,60.56,58.73,59.09,235554.0
2019-10-07 09:50:00,59.01,59.69,58.93,59.32,136450.0,59.01,59.69,58.93,59.32,136450.0
2019-10-07 10:00:00,59.31,59.54,59.08,59.22,123583.0,59.31,59.54,59.08,59.22,123583.0
2019-10-07 10:10:00,59.21,59.34,58.15,58.35,130634.0,59.21,59.34,58.15,58.35,130634.0
2019-10-07 10:20:00,58.37,59.06,58.37,58.77,96256.0,58.37,59.06,58.37,58.77,96256.0
2019-10-07 10:30:00,58.75,58.9,58.5,58.56,51789.0,58.75,58.9,58.5,58.56,51789.0
2019-10-07 10:40:00,58.55,59.2,58.52,59.11,63169.0,58.55,59.2,58.52,59.11,63169.0
2019-10-07 10:50:00,59.1,59.18,58.83,58.98,75445.0,59.1,59.18,58.83,58.98,75445.0
2019-10-07 11:00:00,58.98,59.05,58.68,58.85,53900.0,58.98,59.05,58.68,58.85,53900.0
2019-10-07 11:10:00,58.85,58.88,58.54,58.71,51543.0,58.85,58.88,58.54,58.71,51543.0
2019-10-07 11:20:00,58.64,58.78,58.55,58.62,26437.0,58.64,58.78,58.55,58.62,26437.0
2019-10-07 11:30:00,58.62,58.94,58.18,58.29,70966.0,58.62,58.94,58.18,58.29,70966.0
2019-10-07 11:40:00,58.34,58.49,58.2,58.2,25620.0,58.34,58.49,58.2,58.2,25620.0
2019-10-07 11:50:00,58.24,58.34,58.08,58.16,41123.0,58.24,58.34,58.08,58.16,41123.0
2019-10-07 12:00:00,58.17,58.17,57.43,57.52,142953.0,58.17,58.17,57.43,57.52,142953.0
2019-10-07 12:10:00,57.51,57.77,57.42,57.53,78790.0,57.51,57.77,57.42,57.53,78790.0
2019-10-07 12:20:00,57.53,57.74,57.19,57.36,95131.0,57.53,57.74,57.19,57.36,95131.0
2019-10-07 12:30:00,57.33,57.51,57.24,57.34,37990.0,57.33,57.51,57.24,57.34,37990.0
2019-10-07 12:40:00,57.42,57.61,57.31,57.41,42843.0,57.42,57.61,57.31,57.41,42843.0
2019-10-07 12:50:00,57.44,57.86,57.44,57.83,36055.0,57.44,57.86,57.44,57.83,36055.0
2019-10-07 13:00:00,57.82,57.97,57.35,57.37,50265.0,57.82,57.97,57.35,57.37,50265.0
2019-10-07 13:10:00,57.37,57.43,57.25,57.38,33439.0,57.37,57.43,57.25,57.38,33439.0
2019-10-07 13:20:00,57.31,57.38,57.12,57.14,34353.0,57.31,57.38,57.12,57.14,34353.0
2019-10-07 13:30:00,57.2,57.77,57.17,57.59,58389.0,57.2,57.77,57.17,57.59,58389.0
2019-10-07 13:40:00,57.63,57.72,57.46,57.7,16617.0,57.63,57.72,57.46,57.7,16617.0
2019-10-07 13:50:00,57.71,57.74,57.55,57.55,19265.0,57.71,57.74,57.55,57.55,19265.0
2019-10-07 14:00:00,57.57,57.6,57.27,57.35,30056.0,57.57,57.6,57.27,57.35,30056.0
2019-10-07 14:10:00,57.31,57.39,57.15,57.39,36968.0,57.31,57.39,57.15,57.39,36968.0
2019-10-07 14:20:00,57.37,57.43,57.21,57.26,22427.0,57.37,57.43,57.21,57.26,22427.0
2019-10-07 14:30:00,57.25,57.32,57.14,57.23,38447.0,57.25,57.32,57.14,57.23,38447.0
2019-10-07 14:40:00,57.24,57.26,56.85,57.15,77976.0,57.24,57.26,56.85,57.15,77976.0
2019-10-07 14:50:00,57.11,57.29,56.86,57.21,74170.0,57.11,57.29,56.86,57.21,74170.0
2019-10-07 15:00:00,57.21,57.26,57.07,57.07,19463.0,57.21,57.26,57.07,57.07,19463.0
2019-10-07 15:10:00,57.07,57.17,56.87,57.03,46406.0,57.07,57.17,56.87,57.03,46406.0
2019-10-07 15:20:00,57.01,57.1,56.83,56.93,55720.0,57.01,57.1,56.83,56.93,55720.0
2019-10-07 15:30:00,56.94,57.03,56.89,56.97,44046.0,56.94,57.03,56.89,56.97,44046.0
2019-10-07 15:40:00,56.98,57.15,56.91,57.05,66922.0,56.98,57.15,56.91,57.05,66922.0
2019-10-07 15:50:00,57.05,57.1,56.87,56.98,201562.0,57.05,57.1,56.87,56.98,201562.0
2019-10-08 09:30:00,56.66,57.9,56.15,57.39,100612.0,56.66,57.9,56.15,57.39,100612.0
2019-10-08 09:40:00,57.38,58.21,57.18,57.41,78576.0,57.38,58.21,57.18,57.41,78576.0
2019-10-08 09:50:00,57.36,57.68,57.1,57.41,32576.0,57.36,57.68,57.1,57.41,32576.0
2019-10-08 10:00:00,57.36,57.46,57.06,57.19,18731.0,57.36,57.46,57.06,57.19,18731.0
2019-10-08 10:10:00,57.19,57.63,57.0,57.58,33492.0,57.19,57.63,57.0,57.58,33492.0
2019-10-08 10:20:00,57.52,57.82,57.45,57.65,26177.0,57.52,57.82,57.45,57.65,26177.0
2019-10-08 10:30:00,57.71,57.83,57.12,57.25,18881.0,57.71,57.83,57.12,57.25,18881.0
2019-10-08 10:40:00,57.25,57.36,57.14,57.23,14300.0,57.25,57.36,57.14,57.23,14300.0
2019-10-08 10:50:00,57.19,57.35,57.04,57.3,18887.0,57.19,57.35,57.04,57.3,18887.0
2019-10-08 11:00:00,57.32,57.48,57.17,57.17,11146.0,57.32,57.48,57.17,57.17,11146.0
2019-10-08 11:10:00,57.15,57.68,57.15,57.64,21899.0,57.15,57.68,57.15,57.64,21899.0
2019-10-08 11:20:00,57.6,57.62,57.34,57.35,6579.0,57.6,57.62,57.34,57.35,6579.0
2019-10-08 11:30:00,57.35,57.46,57.17,57.35,10867.0,57.35,57.46,57.17,57.35,10867.0
2019-10-08 11:40:00,57.35,57.58,57.35,57.46,10928.0,57.35,57.58,57.35,57.46,10928.0
2019-10-08 11:50:00,57.5,57.75,57.45,57.66,12448.0,57.5,57.75,57.45,57.66,12448.0
2019-10-08 12:00:00,57.66,57.71,57.56,57.65,8093.0,57.66,57.71,57.56,57.65,8093.0
2019-10-08 12:10:00,57.64,57.81,57.63,57.64,15864.0,57.64,57.81,57.63,57.64,15864.0
2019-10-08 12:20:00,57.69,57.86,57.69,57.83,19658.0,57.69,57.86,57.69,57.83,19658.0
2019-10-08 12:30:00,57.78,57.79,57.71,57.71,6698.0,57.78,57.79,57.71,57.71,6698.0
2019-10-08 12:40:00,57.72,58.07,57.66,57.88,18711.0,57.72,58.07,57.66,57.88,18711.0
2019-10-08 12:50:00,57.91,57.96,57.64,57.64,7540.0,57.91,57.96,57.64,57.64,7540.0
2019-10-08 13:00:00,57.64,57.66,57.47,57.47,10636.0,57.64,57.66,57.47,57.47,10636.0
2019-10-08 13:10:00,57.47,57.63,57.4,57.49,9901.0,57.47,57.63,57.4,57.49,9901.0
2019-10-08 13:20:00,57.53,57.66,57.52,57.66,13399.0,57.53,57.66,57.52,57.66,13399.0
2019-10-08 13:30:00,57.63,57.72,57.58,57.68,8121.0,57.63,57.72,57.58,57.68,8121.0
2019-10-08 13:40:00,57.71,57.86,57.67,57.82,13463.0,57.71,57.86,57.67,57.82,13463.0
2019-10-08 13:50:00,57.84,57.89,57.73,57.73,8863.0,57.84,57.89,57.73,57.73,8863.0
2019-10-08 14:00:00,57.73,57.81,57.65,57.81,6275.0,57.73,57.81,57.65,57.81,6275.0
2019-10-08 14:10:00,57.74,57.84,57.7,57.82,7100.0,57.74,57.84,57.7,57.82,7100.0
2019-10-08 14:20:00,57.84,57.88,57.73,57.79,14045.0,57.84,57.88,57.73,57.79,14045.0
2019-10-08 14:30:00,57.8,58.01,57.76,57.91,17797.0,57.8,58.01,57.76,57.91,17797.0
2019-10-08 14:40:00,57.88,58.07,57.8,58.01,11412.0,57.88,58.07,57.8,58.01,11412.0
2019-10-08 14:50:00,58.01,58.01,57.38,57.46,41486.0,58.01,58.01,57.38,57.46,41486.0
2019-10-08 15:00:00,57.49,57.61,57.31,57.37,25390.0,57.49,57.61,57.31,57.37,25390.0
2019-10-08 15:10:00,57.4,57.45,57.24,57.44,18534.0,57.4,57.45,57.24,57.44,18534.0
2019-10-08 15:20:00,57.38,57.42,57.19,57.3,17246.0,57.38,57.42,57.19,57.3,17246.0
2019-10-08 15:30:00,57.27,57.33,57.03,57.05,22432.0,57.27,57.33,57.03,57.05,22432.0
2019-10-08 15:40:00,57.07,57.21,57.03,57.1,25574.0,57.07,57.21,57.03,57.1,25574.0
2019-10-08 15:50:00,57.09,57.15,56.93,56.93,86861.0,57.09,57.15,56.93,56.93,86861.0
2019-10-09 09:30:00,57.18,57.56,56.5,56.5,48929.0,57.18,57.56,56.5,56.5,48929.0
2019-10-09 09:40:00,56.51,56.79,56.11,56.5,26444.0,56.51,56.79,56.11,56.5,26444.0
2019-10-09 09:50:00,56.44,56.57,56.17,56.53,11000.0,56.44,56.57,56.17,56.53,11000.0
2019-10-09 10:00:00,56.55,56.7,56.41,56.48,8941.0,56.55,56.7,56.41,56.48,8941.0
2019-10-09 10:10:00,56.42,56.68,56.39,56.57,15368.0,56.42,56.68,56.39,56.57,15368.0
2019-10-09 10:20:00,56.58,56.69,56.41,56.62,11630.0,56.58,56.69,56.41,56.62,11630.0
2019-10-09 10:30:00,56.61,56.7,56.45,56.61,18437.0,56.61,56.7,56.45,56.61,18437.0
2019-10-09 10:40:00,56.62,56.83,56.53,56.83,13560.0,56.62,56.83,56.53,56.83,13560.0
2019-10-09 10:50:00,56.83,56.85,56.7,56.8,5803.0,56.83,56.85,56.7,56.8,5803.0
2019-10-09 11:00:00,56.82,56.87,56.64,56.66,11253.0,56.82,56.87,56.64,56.66,11253.0
2019-10-09 11:10:00,56.66,56.78,56.65,56.71,11106.0,56.66,56.78,56.65,56.71,11106.0
2019-10-09 11:20:00,56.69,56.75,56.64,56.64,8040.0,56.69,56.75,56.64,56.64,8040.0
2019-10-09 11:30:00,56.67,56.7,56.37,56.52,19876.0,56.67,56.7,56.37,56.52,19876.0
2019-10-09 11:40:00,56.52,56.59,56.37,56.38,14815.0,56.52,56.59,56.37,56.38,14815.0
2019-10-09 11:50:00,56.41,56.44,56.28,56.29,11885.0,56.41,56.44,56.28,56.29,11885.0
2019-10-09 12:00:00,56.27,56.33,56.17,56.28,17399.0,56.27,56.33,56.17,56.28,17399.0
2019-10-09 12:10:00,56.25,56.32,56.19,56.23,15290.0,56.25,56.32,56.19,56.23,15290.0
2019-10-09 12:20:00,56.25,56.25,56.14,56.15,13579.0,56.25,56.25,56.14,56.15,13579.0
2019-10-09 12:30:00,56.16,56.41,56.16,56.38,13212.0,56.16,56.41,56.16,56.38,13212.0
2019-10-09 12:40:00,56.38,56.64,56.37,56.59,12548.0,56.38,56.64,56.37,56.59,12548.0
2019-10-09 12:50:00,56.58,56.67,56.46,56.65,7045.0,56.58,56.67,56.46,56.65,7045.0
2019-10-09 13:00:00,56.72,56.77,56.57,56.57,11479.0,56.72,56.77,56.57,56.57,11479.0
2019-10-09 13:10:00,56.57,56.61,56.51,56.58,11481.0,56.57,56.61,56.51,56.58,11481.0
2019-10-09 13:20:00,56.55,56.6,56.5,56.55,6456.0,56.55,56.6,56.5,56.55,6456.0
2019-10-09 13:30:00,56.59,56.59,56.38,56.38,14506.0,56.59,56.59,56.38,56.38,14506.0
2019-10-09 13:40:00,56.37,56.62,56.31,56.56,41086.0,56.37,56.62,56.31,56.56,41086.0
2019-10-09 13:50:00,56.56,56.66,56.55,56.58,9837.0,56.56,56.66,56.55,56.58,9837.0
2019-10-09 14:00:00,56.51,56.6,56.49,56.5,8721.0,56.51,56.6,56.49,56.5,8721.0
2019-10-09 14:10:00,56.55,56.59,56.44,56.51,13046.0,56.55,56.59,56.44,56.51,13046.0
2019-10-09 14:20:00,56.5,56.5,56.35,56.46,14785.0,56.5,56.5,56.35,56.46,14785.0
2019-10-09 14:30:00,56.48,56.62,56.47,56.55,11786.0,56.48,56.62,56.47,56.55,11786.0
2019-10-09 14:40:00,56.55,56.61,56.47,56.51,12086.0,56.55,56.61,56.47,56.51,12086.0
2019-10-09 14:50:00,56.51,56.61,56.5,56.52,11649.0,56.51,56.61,56.5,56.52,11649.0
2019-10-09 15:00:00,56.53,56.59,56.46,56.57,12367.0,56.53,56.59,56.46,56.57,12367.0
2019-10-09 15:10:00,56.57,56.65,56.55,56.61,17275.0,56.57,56.65,56.55,56.61,17275.0
2019-10-09 15:20:00,56.62,56.62,56.46,56.53,20600.0,56.62,56.62,56.46,56.53,20600.0
2019-10-09 15:30:00,56.52,56.63,56.5,56.59,22436.0,56.52,56.63,56.5,56.59,22436.0
2019-10-09 15:40:00,56.57,56.57,56.13,56.17,50135.0,56.57,56.57,56.13,56.17,50135.0
2019-10-09 15:50:00,56.18,56.32,56.13,56.21,92705.0,56.18,56.32,56.13,56.21,92705.0
2019-10-10 09:30:00,56.06,56.47,55.89,56.1,22573.0,56.06,56.47,55.89,56.1,22573.0
2019-10-10 09:40:00,56.21,56.56,56.1,56.47,8328.0,56.21,56.56,56.1,56.47,8328.0
2019-10-10 09:50:00,56.67,57.17,56.67,56.96,31818.0,56.67,57.17,56.67,56.96,31818.0
2019-10-10 10:00:00,56.93,57.12,56.71,56.78,6799.0,56.93,57.12,56.71,56.78,6799.0
2019-10-10 10:10:00,56.84,57.0,56.68,56.91,12240.0,56.84,57.0,56.68,56.91,12240.0
2019-10-10 10:20:00,56.91,56.91,56.61,56.73,15429.0,56.91,56.91,56.61,56.73,15429.0
2019-10-10 10:30:00,56.69,56.92,56.61,56.87,18631.0,56.69,56.92,56.61,56.87,18631.0
2019-10-10 10:40:00,56.86,56.92,56.84,56.9,16441.0,56.86,56.92,56.84,56.9,16441.0
2019-10-10 10:50:00,56.89,57.2,56.88,57.1,18610.0,56.89,57.2,56.88,57.1,18610.0
2019-10-10 11:00:00,57.09,57.65,57.08,57.58,57484.0,57.09,57.65,57.08,57.58,57484.0
2019-10-10 11:10:00,57.57,57.63,57.34,57.34,9744.0,57.57,57.63,57.34,57.34,9744.0
2019-10-10 11:20:00,57.34,57.36,57.22,57.27,12000.0,57.34,57.36,57.22,57.27,12000.0
2019-10-10 11:30:00,57.27,57.56,57.27,57.48,16650.0,57.27,57.56,57.27,57.48,16650.0
2019-10-10 11:40:00,57.49,57.49,57.28,57.35,16395.0,57.49,57.49,57.28,57.35,16395.0
2019-10-10 11:50:00,57.32,57.42,57.25,57.26,7650.0,57.32,57.42,57.25,57.26,7650.0
2019-10-10 12:00:00,57.24,57.24,56.97,56.97,8651.0,57.24,57.24,56.97,56.97,8651.0
2019-10-10 12:10:00,56.95,57.06,56.89,56.91,9764.0,56.95,57.06,56.89,56.91,9764.0
2019-10-10 12:20:00,56.91,56.95,56.81,56.88,13062.0,56.91,56.95,56.81,56.88,13062.0
2019-10-10 12:30:00,56.84,56.84,56.62,56.64,12464.0,56.84,56.84,56.62,56.64,12464.0
2019-10-10 12:40:00,56.62,56.8,56.61,56.76,10567.0,56.62,56.8,56.61,56.76,10567.0
2019-10-10 12:50:00,56.76,56.88,56.68,56.78,47216.0,56.76,56.88,56.68,56.78,47216.0
2019-10-10 13:00:00,56.81,56.86,56.75,56.82,11800.0,56.81,56.86,56.75,56.82,11800.0
2019-10-10 13:10:00,56.84,56.95,56.82,56.92,38211.0,56.84,56.95,56.82,56.92,38211.0
2019-10-10 13:20:00,56.93,57.05,56.9,56.95,34900.0,56.93,57.05,56.9,56.95,34900.0
2019-10-10 13:30:00,56.85,56.86,56.6,56.86,19236.0,56.85,56.86,56.6,56.86,19236.0
2019-10-10 13:40:00,56.87,56.94,56.85,56.9,12443.0,56.87,56.94,56.85,56.9,12443.0
2019-10-10 13:50:00,56.91,57.02,56.89,57.02,17184.0,56.91,57.02,56.89,57.02,17184.0
2019-10-10 14:00:00,57.01,57.03,56.52,56.67,18739.0,57.01,57.03,56.52,56.67,18739.0
2019-10-10 14:10:00,56.65,56.9,56.65,56.65,29569.0,56.65,56.9,56.65,56.65,29569.0
2019-10-10 14:20:00,56.65,56.68,56.59,56.65,17647.0,56.65,56.68,56.59,56.65,17647.0
2019-10-10 14:30:00,56.64,56.74,56.58,56.63,20310.0,56.64,56.74,56.58,56.63,20310.0
2019-10-10 14:40:00,56.58,56.63,56.51,56.62,18221.0,56.58,56.63,56.51,56.62,18221.0
2019-10-10 14:50:00,56.63,56.67,56.52,56.61,25812.0,56.63,56.67,56.52,56.61,25812.0
2019-10-10 15:00:00,56.59,56.66,56.59,56.62,20288.0,56.59,56.66,56.59,56.62,20288.0
2019-10-10 15:10:00,56.61,56.7,56.58,56.6,16471.0,56.61,56.7,56.58,56.6,16471.0
2019-10-10 15:20:00,56.61,56.84,56.61,56.81,34602.0,56.61,56.84,56.61,56.81,34602.0
2019-10-10 15:30:00,56.8,56.83,56.73,56.78,48448.0,56.8,56.83,56.73,56.78,48448.0
2019-10-10 15:40:00,56.78,56.91,56.6,56.66,104637.0,56.78,56.91,56.6,56.66,104637.0
2019-10-10 15:50:00,56.67,56.8,56.39,56.62,334479.0,56.67,56.8,56.39,56.62,334479.0
2019-10-11 09:30:00,57.62,58.2,57.13,58.2,128875.0,57.62,58.2,57.13,58.2,128875.0
2019-10-11 09:40:00,58.14,58.19,57.59,57.6,60931.0,58.14,58.19,57.59,57.6,60931.0
2019-10-11 09:50:00,57.62,58.04,57.44,57.46,27020.0,57.62,58.04,57.44,57.46,27020.0
2019-10-11 10:00:00,57.51,57.76,57.33,57.75,19956.0,57.51,57.76,57.33,57.75,19956.0
2019-10-11 10:10:00,57.75,57.75,57.56,57.67,8494.0,57.75,57.75,57.56,57.67,8494.0
2019-10-11 10:20:00,57.7,57.7,57.33,57.63,20702.0,57.7,57.7,57.33,57.63,20702.0
2019-10-11 10:30:00,57.63,57.85,57.26,57.49,40902.0,57.63,57.85,57.26,57.49,40902.0
2019-10-11 10:40:00,57.47,57.72,57.21,57.28,36325.0,57.47,57.72,57.21,57.28,36325.0
2019-10-11 10:50:00,57.28,57.3,57.14,57.19,17917.0,57.28,57.3,57.14,57.19,17917.0
2019-10-11 11:00:00,57.22,57.35,57.1,57.32,32078.0,57.22,57.35,57.1,57.32,32078.0
2019-10-11 11:10:00,57.32,57.32,57.12,57.15,18262.0,57.32,57.32,57.12,57.15,18262.0
2019-10-11 11:20:00,57.2,57.26,57.05,57.15,25758.0,57.2,57.26,57.05,57.15,25758.0
2019-10-11 11:30:00,57.15,57.35,57.04,57.04,54677.0,57.15,57.35,57.04,57.04,54677.0
2019-10-11 11:40:00,57.06,57.19,56.97,56.99,80777.0,57.06,57.19,56.97,56.99,80777.0
2019-10-11 11:50:00,57.0,57.33,57.0,57.07,52163.0,57.0,57.33,57.0,57.07,52163.0
2019-10-11 12:00:00,57.07,57.09,56.76,56.82,48726.0,57.07,57.09,56.76,56.82,48726.0
2019-10-11 12:10:00,56.83,56.89,56.6,56.7,26178.0,56.83,56.89,56.6,56.7,26178.0
2019-10-11 12:20:00,56.67,56.99,56.65,56.95,9345.0,56.67,56.99,56.65,56.95,9345.0
2019-10-11 12:30:00,56.96,56.96,56.51,56.63,26072.0,56.96,56.96,56.51,56.63,26072.0
2019-10-11 12:40:00,56.63,56.8,56.57,56.8,6232.0,56.63,56.8,56.57,56.8,6232.0
2019-10-11 12:50:00,56.81,56.89,56.76,56.79,5280.0,56.81,56.89,56.76,56.79,5280.0
2019-10-11 13:00:00,56.8,56.84,56.71,56.75,4681.0,56.8,56.84,56.71,56.75,4681.0
2019-10-11 13:10:00,56.76,56.76,56.48,56.5,32912.0,56.76,56.76,56.48,56.5,32912.0
2019-10-11 13:20:00,56.52,56.91,56.46,56.7,62923.0,56.52,56.91,56.46,56.7,62923.0
2019-10-11 13:30:00,56.71,56.96,56.62,56.87,21880.0,56.71,56.96,56.62,56.87,21880.0
2019-10-11 13:40:00,56.87,57.09,56.87,56.97,10630.0,56.87,57.09,56.87,56.97,10630.0
2019-10-11 13:50:00,56.95,56.95,56.57,56.57,11097.0,56.95,56.95,56.57,56.57,11097.0
2019-10-11 14:00:00,56.62,56.62,56.29,56.48,35198.0,56.62,56.62,56.29,56.48,35198.0
2019-10-11 14:10:00,56.47,56.47,56.31,56.4,16969.0,56.47,56.47,56.31,56.4,16969.0
2019-10-11 14:20:00,56.44,56.59,56.39,56.53,6726.0,56.44,56.59,56.39,56.53,6726.0
2019-10-11 14:30:00,56.49,56.55,56.46,56.53,6088.0,56.49,56.55,56.46,56.53,6088.0
2019-10-11 14:40:00,56.54,56.76,56.52,56.72,11574.0,56.54,56.76,56.52,56.72,11574.0
2019-10-11 14:50:00,56.72,56.82,56.67,56.8,65948.0,56.72,56.82,56.67,56.8,65948.0
2019-10-11 15:00:00,56.8,56.85,56.67,56.85,49502.0,56.8,56.85,56.67,56.85,49502.0
2019-10-11 15:10:00,56.84,57.16,56.83,57.13,28712.0,56.84,57.16,56.83,57.13,28712.0
2019-10-11 15:20:00,57.14,57.27,57.12,57.25,29345.0,57.14,57.27,57.12,57.25,29345.0
2019-10-11 15:30:00,57.25,57.35,57.08,57.35,36218.0,57.25,57.35,57.08,57.35,36218.0
2019-10-11 15:40:00,57.36,57.42,56.86,56.87,46624.0,57.36,57.42,56.86,56.87,46624.0
2019-10-11 15:50:00,56.9,56.98,56.73,56.83,134308.0,56.9,56.98,56.73,56.83,134308.0
2019-10-14 09:30:00,56.59,57.19,56.5,56.84,20653.0,56.59,57.19,56.5,56.84,20653.0
2019-10-14 09:40:00,56.69,57.08,56.57,56.85,44248.0,56.69,57.08,56.57,56.85,44248.0
2019-10-14 09:50:00,56.77,57.04,56.77,56.87,10048.0,56.77,57.04,56.77,56.87,10048.0
2019-10-14 10:00:00,56.81,57.2,56.81,57.13,9091.0,56.81,57.2,56.81,57.13,9091.0
2019-10-14 10:10:00,57.13,57.17,56.81,56.87,7795.0,57.13,57.17,56.81,56.87,7795.0
2019-10-14 10:20:00,56.86,56.86,56.67,56.67,9417.0,56.86,56.86,56.67,56.67,9417.0
2019-10-14 10:30:00,56.71,56.79,56.65,56.76,8230.0,56.71,56.79,56.65,56.76,8230.0
2019-10-14 10:40:00,56.75,56.75,56.55,56.56,14682.0,56.75,56.75,56.55,56.56,14682.0
2019-10-14 10:50:00,56.58,56.64,56.46,56.51,16766.0,56.58,56.64,56.46,56.51,16766.0
2019-10-14 11:00:00,56.51,56.56,56.47,56.49,22119.0,56.51,56.56,56.47,56.49,22119.0
2019-10-14 11:10:00,56.49,56.52,56.22,56.29,31485.0,56.49,56.52,56.22,56.29,31485.0
2019-10-14 11:20:00,56.3,56.48,56.2,56.36,17938.0,56.3,56.48,56.2,56.36,17938.0
2019-10-14 11:30:00,56.31,56.54,56.31,56.48,5878.0,56.31,56.54,56.31,56.48,5878.0
2019-10-14 11:40:00,56.5,56.53,56.4,56.42,5495.0,56.5,56.53,56.4,56.42,5495.0
2019-10-14 11:50:00,56.4,56.49,56.33,56.48,8769.0,56.4,56.49,56.33,56.48,8769.0
2019-10-14 12:00:00,56.43,56.48,56.39,56.46,1504.0,56.43,56.48,56.39,56.46,1504.0
2019-10-14 12:10:00,56.46,56.51,56.45,56.46,3896.0,56.46,56.51,56.45,56.46,3896.0
2019-10-14 12:20:00,56.43,56.57,56.35,56.51,53485.0,56.43,56.57,56.35,56.51,53485.0
2019-10-14 12:30:00,56.47,56.52,56.39,56.43,6783.0,56.47,56.52,56.39,56.43,6783.0
2019-10-14 12:40:00,56.43,56.44,56.37,56.38,2899.0,56.43,56.44,56.37,56.38,2899.0
2019-10-14 12:50:00,56.38,56.38,56.22,56.23,10407.0,56.38,56.38,56.22,56.23,10407.0
2019-10-14 13:00:00,56.21,56.33,56.17,56.29,16365.0,56.21,56.33,56.17,56.29,16365.0
2019-10-14 13:10:00,56.28,56.3,56.24,56.26,2999.0,56.28,56.3,56.24,56.26,2999.0
2019-10-14 13:20:00,56.29,56.4,56.29,56.38,7019.0,56.29,56.4,56.29,56.38,7019.0
2019-10-14 13:30:00,56.39,56.39,56.21,56.31,7251.0,56.39,56.39,56.21,56.31,7251.0
2019-10-14 13:40:00,56.32,56.46,56.32,56.42,10326.0,56.32,56.46,56.32,56.42,10326.0
2019-10-14 13:50:00,56.44,56.44,56.39,56.41,2920.0,56.44,56.44,56.39,56.41,2920.0
2019-10-14 14:00:00,56.43,56.49,56.4,56.49,2974.0,56.43,56.49,56.4,56.49,2974.0
2019-10-14 14:10:00,56.47,56.55,56.46,56.53,5845.0,56.47,56.55,56.46,56.53,5845.0
2019-10-14 14:20:00,56.51,56.6,56.48,56.6,7524.0,56.51,56.6,56.48,56.6,7524.0
2019-10-14 14:30:00,56.58,56.62,56.52,56.57,7107.0,56.58,56.62,56.52,56.57,7107.0
2019-10-14 14:40:00,56.55,56.62,56.51,56.54,5427.0,56.55,56.62,56.51,56.54,5427.0
2019-10-14 14:50:00,56.56,56.57,56.5,56.5,4813.0,56.56,56.57,56.5,56.5,4813.0
2019-10-14 15:00:00,56.5,56.57,56.49,56.54,5306.0,56.5,56.57,56.49,56.54,5306.0
2019-10-14 15:10:00,56.54,56.59,56.52,56.59,9003.0,56.54,56.59,56.52,56.59,9003.0
2019-10-14 15:20:00,56.59,56.66,56.57,56.57,10444.0,56.59,56.66,56.57,56.57,10444.0
2019-10-14 15:30:00,56.57,56.66,56.54,56.61,9701.0,56.57,56.66,56.54,56.61,9701.0
2019-10-14 15:40:00,56.59,56.59,56.38,56.44,15560.0,56.59,56.59,56.38,56.44,15560.0
2019-10-14 15:50:00,56.44,56.57,56.42,56.47,38515.0,56.44,56.57,56.42,56.47,38515.0
2019-10-15 09:30:00,56.86,56.94,56.22,56.31,12118.0,56.86,56.94,56.22,56.31,12118.0
2019-10-15 09:40:00,56.37,56.56,56.15,56.15,11715.0,56.37,56.56,56.15,56.15,11715.0
2019-10-15 09:50:00,56.21,56.33,55.72,55.78,85731.0,56.21,56.33,55.72,55.78,85731.0
2019-10-15 10:00:00,55.7,55.77,55.55,55.7,16033.0,55.7,55.77,55.55,55.7,16033.0
2019-10-15 10:10:00,55.73,55.81,55.56,55.68,22214.0,55.73,55.81,55.56,55.68,22214.0
2019-10-15 10:20:00,55.7,55.78,55.6,55.61,27464.0,55.7,55.78,55.6,55.61,27464.0
2019-10-15 10:30:00,55.63,55.72,55.47,55.63,32577.0,55.63,55.72,55.47,55.63,32577.0
2019-10-15 10:40:00,55.54,55.65,55.34,55.65,45058.0,55.54,55.65,55.34,55.65,45058.0
2019-10-15 10:50:00,55.65,55.76,55.51,55.59,33801.0,55.65,55.76,55.51,55.59,33801.0
2019-10-15 11:00:00,55.62,55.66,55.44,55.59,43717.0,55.62,55.66,55.44,55.59,43717.0
2019-10-15 11:10:00,55.57,55.57,55.48,55.5,12267.0,55.57,55.57,55.48,55.5,12267.0
2019-10-15 11:20:00,55.5,55.58,55.28,55.43,35939.0,55.5,55.58,55.28,55.43,35939.0
2019-10-15 11:30:00,55.47,55.52,55.14,55.15,32456.0,55.47,55.52,55.14,55.15,32456.0
2019-10-15 11:40:00,55.15,55.38,55.07,55.27,36532.0,55.15,55.38,55.07,55.27,36532.0
2019-10-15 11:50:00,55.27,55.27,55.08,55.18,20539.0,55.27,55.27,55.08,55.18,20539.0
2019-10-15 12:00:00,55.18,55.2,55.06,55.12,12351.0,55.18,55.2,55.06,55.12,12351.0
2019-10-15 12:10:00,55.13,55.16,55.05,55.06,17418.0,55.13,55.16,55.05,55.06,17418.0
2019-10-15 12:20:00,55.05,55.2,54.92,54.98,46224.0,55.05,55.2,54.92,54.98,46224.0
2019-10-15 12:30:00,55.0,55.19,55.0,55.1,11319.0,55.0,55.19,55.0,55.1,11319.0
2019-10-15 12:40:00,55.1,55.23,55.06,55.06,12639.0,55.1,55.23,55.06,55.06,12639.0
2019-10-15 12:50:00,55.06,55.21,55.0,55.16,11924.0,55.06,55.21,55.0,55.16,11924.0
2019-10-15 13:00:00,55.19,55.29,55.18,55.27,16401.0,55.19,55.29,55.18,55.27,16401.0
2019-10-15 13:10:00,55.27,55.3,55.22,55.25,15225.0,55.27,55.3,55.22,55.25,15225.0
2019-10-15 13:20:00,55.26,55.34,55.07,55.19,35955.0,55.26,55.34,55.07,55.19,35955.0
2019-10-15 13:30:00,55.16,55.19,55.04,55.08,14787.0,55.16,55.19,55.04,55.08,14787.0
2019-10-15 13:40:00,55.09,55.18,55.02,55.09,13844.0,55.09,55.18,55.02,55.09,13844.0
2019-10-15 13:50:00,55.1,55.2,54.98,55.2,34954.0,55.1,55.2,54.98,55.2,34954.0
2019-10-15 14:00:00,55.21,55.39,55.18,55.39,12269.0,55.21,55.39,55.18,55.39,12269.0
2019-10-15 14:10:00,55.38,55.42,55.3,55.32,33423.0,55.38,55.42,55.3,55.32,33423.0
2019-10-15 14:20:00,55.34,55.63,55.32,55.62,34954.0,55.34,55.63,55.32,55.62,34954.0
2019-10-15 14:30:00,55.62,55.95,55.61,55.87,32881.0,55.62,55.95,55.61,55.87,32881.0
2019-10-15 14:40:00,55.87,55.96,55.78,55.85,26785.0,55.87,55.96,55.78,55.85,26785.0
2019-10-15 14:50:00,55.84,55.98,55.82,55.93,28485.0,55.84,55.98,55.82,55.93,28485.0
2019-10-15 15:00:00,55.93,55.95,55.8,55.9,17450.0,55.93,55.95,55.8,55.9,17450.0
2019-10-15 15:10:00,55.9,55.9,55.74,55.79,24231.0,55.9,55.9,55.74,55.79,24231.0
2019-10-15 15:20:00,55.8,55.87,55.74,55.74,22467.0,55.8,55.87,55.74,55.74,22467.0
2019-10-15 15:30:00,55.74,55.78,55.64,55.73,22797.0,55.74,55.78,55.64,55.73,22797.0
2019-10-15 15:40:00,55.72,55.82,55.7,55.77,48206.0,55.72,55.82,55.7,55.77,48206.0
2019-10-15 15:50:00,55.77,55.9,55.76,55.84,91812.0,55.77,55.9,55.76,55.84,91812.0
2019-10-16 09:30:00,55.66,55.87,55.18,55.18,27972.0,55.66,55.87,55.18,55.18,27972.0
2019-10-16 09:40:00,55.25,55.27,54.93,55.05,33279.0,55.25,55.27,54.93,55.05,33279.0
2019-10-16 09:50:00,55.06,55.06,54.83,54.9,31921.0,55.06,55.06,54.83,54.9,31921.0
2019-10-16 10:00:00,54.88,55.47,54.66,55.41,51688.0,54.88,55.47,54.66,55.41,51688.0
2019-10-16 10:10:00,55.41,55.63,55.18,55.27,29467.0,55.41,55.63,55.18,55.27,29467.0
2019-10-16 10:20:00,55.28,55.46,55.07,55.41,24961.0,55.28,55.46,55.07,55.41,24961.0
2019-10-16 10:30:00,55.41,55.41,55.2,55.23,10829.0,55.41,55.41,55.2,55.23,10829.0
2019-10-16 10:40:00,55.23,55.27,55.0,55.0,10251.0,55.23,55.27,55.0,55.0,10251.0
2019-10-16 10:50:00,55.03,55.23,54.97,55.03,13443.0,55.03,55.23,54.97,55.03,13443.0
2019-10-16 11:00:00,55.04,55.14,54.87,54.87,32041.0,55.04,55.14,54.87,54.87,32041.0
2019-10-16 11:10:00,54.92,54.97,54.8,54.87,7653.0,54.92,54.97,54.8,54.87,7653.0
2019-10-16 11:20:00,54.89,55.02,54.87,54.87,8678.0,54.89,55.02,54.87,54.87,8678.0
2019-10-16 11:30:00,54.89,54.93,54.77,54.88,11030.0,54.89,54.93,54.77,54.88,11030.0
2019-10-16 11:40:00,54.87,55.0,54.84,55.0,9421.0,54.87,55.0,54.84,55.0,9421.0
2019-10-16 11:50:00,55.03,55.11,54.9,54.92,16048.0,55.03,55.11,54.9,54.92,16048.0
2019-10-16 12:00:00,54.91,54.97,54.84,54.89,17617.0,54.91,54.97,54.84,54.89,17617.0
2019-10-16 12:10:00,54.87,54.94,54.72,54.77,21668.0,54.87,54.94,54.72,54.77,21668.0
2019-10-16 12:20:00,54.74,54.78,54.65,54.74,22063.0,54.74,54.78,54.65,54.74,22063.0
2019-10-16 12:30:00,54.74,54.77,54.7,54.73,15509.0,54.74,54.77,54.7,54.73,15509.0
2019-10-16 12:40:00,54.73,54.9,54.69,54.88,35465.0,54.73,54.9,54.69,54.88,35465.0
2019-10-16 12:50:00,54.88,54.98,54.88,54.88,8520.0,54.88,54.98,54.88,54.88,8520.0
2019-10-16 13:00:00,54.87,54.87,54.76,54.82,6938.0,54.87,54.87,54.76,54.82,6938.0
2019-10-16 13:10:00,54.81,54.86,54.76,54.79,5837.0,54.81,54.86,54.76,54.79,5837.0
2019-10-16 13:20:00,54.81,54.82,54.72,54.72,10191.0,54.81,54.82,54.72,54.72,10191.0
2019-10-16 13:30:00,54.71,54.76,54.56,54.59,13790.0,54.71,54.76,54.56,54.59,13790.0
2019-10-16 13:40:00,54.58,54.58,54.45,54.48,24421.0,54.58,54.58,54.45,54.48,24421.0
2019-10-16 13:50:00,54.46,54.48,54.35,54.35,29369.0,54.46,54.48,54.35,54.35,29369.0
2019-10-16 14:00:00,54.35,54.36,54.23,54.3,31013.0,54.35,54.36,54.23,54.3,31013.0
2019-10-16 14:10:00,54.3,54.31,54.17,54.19,24233.0,54.3,54.31,54.17,54.19,24233.0
2019-10-16 14:20:00,54.18,54.21,54.07,54.1,35585.0,54.18,54.21,54.07,54.1,35585.0
2019-10-16 14:30:00,54.1,54.24,54.1,54.23,20226.0,54.1,54.24,54.1,54.23,20226.0
2019-10-16 14:40:00,54.22,54.42,54.2,54.38,24547.0,54.22,54.42,54.2,54.38,24547.0
2019-10-16 14:50:00,54.4,54.53,54.38,54.41,19762.0,54.4,54.53,54.38,54.41,19762.0
2019-10-16 15:00:00,54.41,54.51,54.4,54.49,20668.0,54.41,54.51,54.4,54.49,20668.0
2019-10-16 15:10:00,54.46,54.56,54.45,54.55,30150.0,54.46,54.56,54.45,54.55,30150.0
2019-10-16 15:20:00,54.55,54.62,54.52,54.58,56943.0,54.55,54.62,54.52,54.58,56943.0
2019-10-16 15:30:00,54.57,54.76,54.57,54.75,33904.0,54.57,54.76,54.57,54.75,33904.0
2019-10-16 15:40:00,54.73,54.84,54.69,54.78,58016.0,54.73,54.84,54.69,54.78,58016.0
2019-10-16 15:50:00,54.78,55.01,54.78,55.01,256694.0,54.78,55.01,54.78,55.01,256694.0
2019-10-17 09:30:00,55.07,55.38,54.61,55.06,50806.0,55.07,55.38,54.61,55.06,50806.0
2019-10-17 09:40:00,55.14,55.3,55.09,55.13,12292.0,55.14,55.3,55.09,55.13,12292.0
2019-10-17 09:50:00,55.16,55.33,55.11,55.33,30515.0,55.16,55.33,55.11,55.33,30515.0
2019-10-17 10:00:00,55.36,55.82,55.23,55.49,47926.0,55.36,55.82,55.23,55.49,47926.0
2019-10-17 10:10:00,55.53,55.76,55.48,55.51,28094.0,55.53,55.76,55.48,55.51,28094.0
2019-10-17 10:20:00,55.5,56.26,55.47,56.08,67992.0,55.5,56.26,55.47,56.08,67992.0
2019-10-17 10:30:00,56.07,56.18,55.92,56.04,26426.0,56.07,56.18,55.92,56.04,26426.0
2019-10-17 10:40:00,56.02,56.1,55.85,55.93,23023.0,56.02,56.1,55.85,55.93,23023.0
2019-10-17 10:50:00,55.92,55.92,55.64,55.89,45269.0,55.92,55.92,55.64,55.89,45269.0
2019-10-17 11:00:00,55.86,56.1,55.72,55.76,86177.0,55.86,56.1,55.72,55.76,86177.0
2019-10-17 11:10:00,55.77,55.85,55.63,55.71,20991.0,55.77,55.85,55.63,55.71,20991.0
2019-10-17 11:20:00,55.68,55.79,55.43,55.51,140561.0,55.68,55.79,55.43,55.51,140561.0
2019-10-17 11:30:00,55.48,55.57,55.19,55.33,32957.0,55.48,55.57,55.19,55.33,32957.0
2019-10-17 11:40:00,55.36,55.44,55.18,55.21,17372.0,55.36,55.44,55.18,55.21,17372.0
2019-10-17 11:50:00,55.2,55.41,55.12,55.36,24478.0,55.2,55.41,55.12,55.36,24478.0
2019-10-17 12:00:00,55.4,55.44,55.16,55.29,23234.0,55.4,55.44,55.16,55.29,23234.0
2019-10-17 12:10:00,55.29,55.45,55.22,55.38,7088.0,55.29,55.45,55.22,55.38,7088.0
2019-10-17 12:20:00,55.4,55.43,55.32,55.37,8731.0,55.4,55.43,55.32,55.37,8731.0
2019-10-17 12:30:00,55.36,55.36,55.17,55.19,15180.0,55.36,55.36,55.17,55.19,15180.0
2019-10-17 12:40:00,55.2,55.35,55.16,55.35,15615.0,55.2,55.35,55.16,55.35,15615.0
2019-10-17 12:50:00,55.34,55.38,55.27,55.31,8957.0,55.34,55.38,55.27,55.31,8957.0
2019-10-17 13:00:00,55.3,55.53,55.29,55.49,15619.0,55.3,55.53,55.29,55.49,15619.0
2019-10-17 13:10:00,55.49,55.58,55.42,55.57,11284.0,55.49,55.58,55.42,55.57,11284.0
2019-10-17 13:20:00,55.57,55.62,55.5,55.59,6864.0,55.57,55.62,55.5,55.59,6864.0
2019-10-17 13:30:00,55.59,55.6,55.5,55.56,9169.0,55.59,55.6,55.5,55.56,9169.0
2019-10-17 13:40:00,55.58,55.59,55.52,55.54,9880.0,55.58,55.59,55.52,55.54,9880.0
2019-10-17 13:50:00,55.58,55.61,55.5,55.55,10402.0,55.58,55.61,55.5,55.55,10402.0
2019-10-17 14:00:00,55.55,55.58,55.51,55.58,7602.0,55.55,55.58,55.51,55.58,7602.0
2019-10-17 14:10:00,55.57,55.59,55.43,55.47,14222.0,55.57,55.59,55.43,55.47,14222.0
2019-10-17 14:20:00,55.47,55.48,55.37,55.37,5449.0,55.47,55.48,55.37,55.37,5449.0
2019-10-17 14:30:00,55.4,55.4,55.27,55.28,8436.0,55.4,55.4,55.27,55.28,8436.0
2019-10-17 14:40:00,55.31,55.37,55.22,55.22,12112.0,55.31,55.37,55.22,55.22,12112.0
2019-10-17 14:50:00,55.23,55.33,55.21,55.29,11372.0,55.23,55.33,55.21,55.29,11372.0
2019-10-17 15:00:00,55.28,55.32,55.18,55.25,15100.0,55.28,55.32,55.18,55.25,15100.0
2019-10-17 15:10:00,55.23,55.28,55.1,55.11,16415.0,55.23,55.28,55.1,55.11,16415.0
2019-10-17 15:20:00,55.11,55.25,55.11,55.21,14075.0,55.11,55.25,55.11,55.21,14075.0
2019-10-17 15:30:00,55.22,55.3,55.21,55.24,21331.0,55.22,55.3,55.21,55.24,21331.0
2019-10-17 15:40:00,55.25,55.31,55.19,55.26,30120.0,55.25,55.31,55.19,55.26,30120.0
2019-10-17 15:50:00,55.26,55.36,55.16,55.24,87635.0,55.26,55.36,55.16,55.24,87635.0
2019-10-18 09:30:00,55.0,55.41,55.0,55.3,33649.0,55.0,55.41,55.0,55.3,33649.0
2019-10-18 09:40:00,55.39,55.79,55.28,55.79,12474.0,55.39,55.79,55.28,55.79,12474.0
2019-10-18 09:50:00,55.77,56.17,55.73,56.1,43874.0,55.77,56.17,55.73,56.1,43874.0
2019-10-18 10:00:00,56.09,56.1,55.56,55.85,32656.0,56.09,56.1,55.56,55.85,32656.0
2019-10-18 10:10:00,55.86,56.35,55.76,56.24,78795.0,55.86,56.35,55.76,56.24,78795.0
2019-10-18 10:20:00,56.27,56.43,56.04,56.11,43283.0,56.27,56.43,56.04,56.11,43283.0
2019-10-18 10:30:00,56.05,56.14,55.73,55.83,33491.0,56.05,56.14,55.73,55.83,33491.0
2019-10-18 10:40:00,55.8,55.89,55.72,55.77,13077.0,55.8,55.89,55.72,55.77,13077.0
2019-10-18 10:50:00,55.81,55.85,55.72,55.76,8429.0,55.81,55.85,55.72,55.76,8429.0
2019-10-18 11:00:00,55.79,55.95,55.76,55.81,8890.0,55.79,55.95,55.76,55.81,8890.0
2019-10-18 11:10:00,55.81,55.99,55.7,55.94,14565.0,55.81,55.99,55.7,55.94,14565.0
2019-10-18 11:20:00,55.91,55.98,55.81,55.9,9900.0,55.91,55.98,55.81,55.9,9900.0
2019-10-18 11:30:00,55.89,55.89,55.5,55.73,10715.0,55.89,55.89,55.5,55.73,10715.0
2019-10-18 11:40:00,55.71,55.71,55.5,55.6,11006.0,55.71,55.71,55.5,55.6,11006.0
2019-10-18 11:50:00,55.55,55.6,55.36,55.37,13201.0,55.55,55.6,55.36,55.37,13201.0
2019-10-18 12:00:00,55.32,55.59,55.29,55.56,21888.0,55.32,55.59,55.29,55.56,21888.0
2019-10-18 12:10:00,55.54,55.55,55.34,55.38,4520.0,55.54,55.55,55.34,55.38,4520.0
2019-10-18 12:20:00,55.38,55.53,55.33,55.45,14817.0,55.38,55.53,55.33,55.45,14817.0
2019-10-18 12:30:00,55.42,55.5,55.34,55.37,5179.0,55.42,55.5,55.34,55.37,5179.0
2019-10-18 12:40:00,55.35,55.77,55.35,55.66,120389.0,55.35,55.77,55.35,55.66,120389.0
2019-10-18 12:50:00,55.69,55.71,55.43,55.43,6945.0,55.69,55.71,55.43,55.43,6945.0
2019-10-18 13:00:00,55.47,55.68,55.39,55.64,15600.0,55.47,55.68,55.39,55.64,15600.0
2019-10-18 13:10:00,55.62,55.73,55.57,55.73,6511.0,55.62,55.73,55.57,55.73,6511.0
2019-10-18 13:20:00,55.68,55.7,55.5,55.5,5749.0,55.68,55.7,55.5,55.5,5749.0
2019-10-18 13:30:00,55.48,55.5,55.37,55.42,8461.0,55.48,55.5,55.37,55.42,8461.0
2019-10-18 13:40:00,55.45,55.48,55.35,55.44,6782.0,55.45,55.48,55.35,55.44,6782.0
2019-10-18 13:50:00,55.45,55.45,55.32,55.42,12369.0,55.45,55.45,55.32,55.42,12369.0
2019-10-18 14:00:00,55.42,55.43,55.35,55.36,5959.0,55.42,55.43,55.35,55.36,5959.0
2019-10-18 14:10:00,55.35,55.46,55.32,55.42,9976.0,55.35,55.46,55.32,55.42,9976.0
2019-10-18 14:20:00,55.41,55.47,55.25,55.47,11323.0,55.41,55.47,55.25,55.47,11323.0
2019-10-18 14:30:00,55.43,55.44,55.29,55.34,6674.0,55.43,55.44,55.29,55.34,6674.0
2019-10-18 14:40:00,55.31,55.43,55.3,55.41,10383.0,55.31,55.43,55.3,55.41,10383.0
2019-10-18 14:50:00,55.39,55.47,55.35,55.46,10996.0,55.39,55.47,55.35,55.46,10996.0
2019-10-18 15:00:00,55.47,55.48,55.41,55.44,9272.0,55.47,55.48,55.41,55.44,9272.0
2019-10-18 15:10:00,55.47,55.47,55.38,55.38,12038.0,55.47,55.47,55.38,55.38,12038.0
2019-10-18 15:20:00,55.39,55.41,55.25,55.32,18644.0,55.39,55.41,55.25,55.32,18644.0
2019-10-18 15:30:00,55.32,55.42,55.32,55.38,15606.0,55.32,55.42,55.32,55.38,15606.0
2019-10-18 15:40:00,55.36,55.4,55.28,55.32,21662.0,55.36,55.4,55.28,55.32,21662.0
2019-10-18 15:50:00,55.33,55.35,55.21,55.21,83497.0,55.33,55.35,55.21,55.21,83497.0
2019-10-21 09:30:00,55.59,56.25,55.38,55.84,24088.0,55.59,56.25,55.38,55.84,24088.0
2019-10-21 09:40:00,55.82,55.84,55.34,55.71,35997.0,55.82,55.84,55.34,55.71,35997.0
2019-10-21 09:50:00,55.81,56.24,55.76,56.12,28643.0,55.81,56.24,55.76,56.12,28643.0
2019-10-21 10:00:00,56.15,56.4,56.08,56.22,27171.0,56.15,56.4,56.08,56.22,27171.0
2019-10-21 10:10:00,56.22,56.3,55.92,55.99,21284.0,56.22,56.3,55.92,55.99,21284.0
2019-10-21 10:20:00,56.0,56.35,55.97,56.28,13361.0,56.0,56.35,55.97,56.28,13361.0
2019-10-21 10:30:00,56.29,56.31,56.13,56.27,8568.0,56.29,56.31,56.13,56.27,8568.0
2019-10-21 10:40:00,56.32,56.36,56.15,56.15,9549.0,56.32,56.36,56.15,56.15,9549.0
2019-10-21 10:50:00,56.2,56.31,56.1,56.24,8072.0,56.2,56.31,56.1,56.24,8072.0
2019-10-21 11:00:00,56.27,56.33,56.21,56.3,7574.0,56.27,56.33,56.21,56.3,7574.0
2019-10-21 11:10:00,56.31,56.32,56.14,56.23,6208.0,56.31,56.32,56.14,56.23,6208.0
2019-10-21 11:20:00,56.24,56.31,56.21,56.23,5950.0,56.24,56.31,56.21,56.23,5950.0
2019-10-21 11:30:00,56.25,56.3,56.15,56.24,6934.0,56.25,56.3,56.15,56.24,6934.0
2019-10-21 11:40:00,56.3,56.34,56.25,56.33,7771.0,56.3,56.34,56.25,56.33,7771.0
2019-10-21 11:50:00,56.35,56.69,56.28,56.61,35798.0,56.35,56.69,56.28,56.61,35798.0
2019-10-21 12:00:00,56.61,56.75,56.58,56.69,45116.0,56.61,56.75,56.58,56.69,45116.0
2019-10-21 12:10:00,56.74,56.74,56.5,56.73,20419.0,56.74,56.74,56.5,56.73,20419.0
2019-10-21 12:20:00,56.78,56.92,56.75,56.87,13358.0,56.78,56.92,56.75,56.87,13358.0
2019-10-21 12:30:00,56.88,56.88,56.66,56.74,6702.0,56.88,56.88,56.66,56.74,6702.0
2019-10-21 12:40:00,56.73,56.85,56.7,56.79,5323.0,56.73,56.85,56.7,56.79,5323.0
2019-10-21 12:50:00,56.76,56.8,56.65,56.75,6444.0,56.76,56.8,56.65,56.75,6444.0
2019-10-21 13:00:00,56.75,56.77,56.7,56.71,6474.0,56.75,56.77,56.7,56.71,6474.0
2019-10-21 13:10:00,56.68,56.73,56.55,56.55,11269.0,56.68,56.73,56.55,56.55,11269.0
2019-10-21 13:20:00,56.57,56.68,56.57,56.68,4865.0,56.57,56.68,56.57,56.68,4865.0
2019-10-21 13:30:00,56.67,56.67,56.5,56.52,6827.0,56.67,56.67,56.5,56.52,6827.0
2019-10-21 13:40:00,56.52,56.62,56.51,56.52,2916.0,56.52,56.62,56.51,56.52,2916.0
2019-10-21 13:50:00,56.54,56.69,56.53,56.68,6082.0,56.54,56.69,56.53,56.68,6082.0
2019-10-21 14:00:00,56.72,56.8,56.67,56.67,7500.0,56.72,56.8,56.67,56.67,7500.0
2019-10-21 14:10:00,56.67,56.69,56.57,56.58,4600.0,56.67,56.69,56.57,56.58,4600.0
2019-10-21 14:20:00,56.56,56.63,56.54,56.55,6847.0,56.56,56.63,56.54,56.55,6847.0
2019-10-21 14:30:00,56.57,56.62,56.54,56.6,5408.0,56.57,56.62,56.54,56.6,5408.0
2019-10-21 14:40:00,56.58,56.6,56.47,56.47,4959.0,56.58,56.6,56.47,56.47,4959.0
2019-10-21 14:50:00,56.45,56.61,56.44,56.54,6489.0,56.45,56.61,56.44,56.54,6489.0
2019-10-21 15:00:00,56.57,56.59,56.48,56.53,8350.0,56.57,56.59,56.48,56.53,8350.0
2019-10-21 15:10:00,56.55,56.59,56.53,56.59,8657.0,56.55,56.59,56.53,56.59,8657.0
2019-10-21 15:20:00,56.56,56.56,56.43,56.47,7539.0,56.56,56.56,56.43,56.47,7539.0
2019-10-21 15:30:00,56.47,56.47,56.33,56.35,17043.0,56.47,56.47,56.33,56.35,17043.0
2019-10-21 15:40:00,56.36,56.45,56.32,56.34,34131.0,56.36,56.45,56.32,56.34,34131.0
2019-10-21 15:50:00,56.34,56.37,56.27,56.35,83036.0,56.34,56.37,56.27,56.35,83036.0
2019-10-22 09:30:00,56.34,56.78,56.08,56.18,20405.0,56.34,56.78,56.08,56.18,20405.0
2019-10-22 09:40:00,56.27,56.48,56.0,56.04,15488.0,56.27,56.48,56.0,56.04,15488.0
2019-10-22 09:50:00,56.15,56.45,56.07,56.4,10407.0,56.15,56.45,56.07,56.4,10407.0
2019-10-22 10:00:00,56.43,56.45,56.13,56.18,20576.0,56.43,56.45,56.13,56.18,20576.0
2019-10-22 10:10:00,56.16,56.25,56.06,56.2,21834.0,56.16,56.25,56.06,56.2,21834.0
2019-10-22 10:20:00,56.2,56.4,56.09,56.36,8893.0,56.2,56.4,56.09,56.36,8893.0
2019-10-22 10:30:00,56.36,56.41,56.15,56.28,10152.0,56.36,56.41,56.15,56.28,10152.0
2019-10-22 10:40:00,56.27,56.27,55.94,56.05,18036.0,56.27,56.27,55.94,56.05,18036.0
2019-10-22 10:50:00,56.08,56.11,55.93,56.04,15531.0,56.08,56.11,55.93,56.04,15531.0
2019-10-22 11:00:00,55.99,56.07,55.83,55.83,13790.0,55.99,56.07,55.83,55.83,13790.0
2019-10-22 11:10:00,55.87,55.89,55.57,55.66,30939.0,55.87,55.89,55.57,55.66,30939.0
2019-10-22 11:20:00,55.69,55.69,55.47,55.6,9674.0,55.69,55.69,55.47,55.6,9674.0
2019-10-22 11:30:00,55.57,55.9,55.55,55.86,12135.0,55.57,55.9,55.55,55.86,12135.0
2019-10-22 11:40:00,55.84,56.05,55.77,55.96,9762.0,55.84,56.05,55.77,55.96,9762.0
2019-10-22 11:50:00,55.96,55.96,55.69,55.77,7358.0,55.96,55.96,55.69,55.77,7358.0
2019-10-22 12:00:00,55.74,55.85,55.74,55.77,7344.0,55.74,55.85,55.74,55.77,7344.0
2019-10-22 12:10:00,55.77,55.95,55.77,55.95,6657.0,55.77,55.95,55.77,55.95,6657.0
2019-10-22 12:20:00,55.95,55.97,55.78,55.84,24052.0,55.95,55.97,55.78,55.84,24052.0
2019-10-22 12:30:00,55.85,55.96,55.8,55.93,54448.0,55.85,55.96,55.8,55.93,54448.0
2019-10-22 12:40:00,55.93,56.2,55.92,56.07,29366.0,55.93,56.2,55.92,56.07,29366.0
2019-10-22 12:50:00,56.06,56.23,56.0,56.1,37485.0,56.06,56.23,56.0,56.1,37485.0
2019-10-22 13:00:00,56.12,56.16,55.95,56.0,8180.0,56.12,56.16,55.95,56.0,8180.0
2019-10-22 13:10:00,56.01,56.01,55.93,55.98,8131.0,56.01,56.01,55.93,55.98,8131.0
2019-10-22 13:20:00,56.0,56.08,55.96,55.98,5353.0,56.0,56.08,55.96,55.98,5353.0
2019-10-22 13:30:00,55.98,56.16,55.98,56.07,9417.0,55.98,56.16,55.98,56.07,9417.0
2019-10-22 13:40:00,56.07,56.09,56.02,56.05,5472.0,56.07,56.09,56.02,56.05,5472.0
2019-10-22 13:50:00,56.04,56.16,55.94,56.13,10540.0,56.04,56.16,55.94,56.13,10540.0
2019-10-22 14:00:00,56.14,56.23,56.11,56.2,12954.0,56.14,56.23,56.11,56.2,12954.0
2019-10-22 14:10:00,56.21,56.25,56.12,56.2,18428.0,56.21,56.25,56.12,56.2,18428.0
2019-10-22 14:20:00,56.2,56.23,56.1,56.19,17380.0,56.2,56.23,56.1,56.19,17380.0
2019-10-22 14:30:00,56.2,56.25,56.09,56.2,33301.0,56.2,56.25,56.09,56.2,33301.0
2019-10-22 14:40:00,56.2,56.23,56.13,56.23,13881.0,56.2,56.23,56.13,56.23,13881.0
2019-10-22 14:50:00,56.22,56.26,56.16,56.25,15202.0,56.22,56.26,56.16,56.25,15202.0
2019-10-22 15:00:00,56.27,56.37,56.18,56.2,17969.0,56.27,56.37,56.18,56.2,17969.0
2019-10-22 15:10:00,56.18,56.21,56.11,56.17,13227.0,56.18,56.21,56.11,56.17,13227.0
2019-10-22 15:20:00,56.18,56.23,56.13,56.15,24372.0,56.18,56.23,56.13,56.15,24372.0
2019-10-22 15:30:00,56.16,56.39,56.16,56.32,27137.0,56.16,56.39,56.16,56.32,27137.0
2019-10-22 15:40:00,56.32,56.33,56.15,56.3,29785.0,56.32,56.33,56.15,56.3,29785.0
2019-10-22 15:50:00,56.29,56.35,56.2,56.22,81268.0,56.29,56.35,56.2,56.22,81268.0
2019-10-23 09:30:00,55.9,55.99,55.43,55.99,19059.0,55.9,55.99,55.43,55.99,19059.0
2019-10-23 09:40:00,55.99,56.32,55.85,56.04,19293.0,55.99,56.32,55.85,56.04,19293.0
2019-10-23 09:50:00,56.13,56.65,56.12,56.49,17236.0,56.13,56.65,56.12,56.49,17236.0
2019-10-23 10:00:00,56.64,56.76,56.51,56.65,13746.0,56.64,56.76,56.51,56.65,13746.0
2019-10-23 10:10:00,56.66,56.76,56.26,56.29,18923.0,56.66,56.76,56.26,56.29,18923.0
2019-10-23 10:20:00,56.2,56.31,56.13,56.16,29986.0,56.2,56.31,56.13,56.16,29986.0
2019-10-23 10:30:00,56.2,56.25,55.9,56.12,17253.0,56.2,56.25,55.9,56.12,17253.0
2019-10-23 10:40:00,56.11,56.25,56.08,56.15,20644.0,56.11,56.25,56.08,56.15,20644.0
2019-10-23 10:50:00,56.16,56.38,56.13,56.34,12370.0,56.16,56.38,56.13,56.34,12370.0
2019-10-23 11:00:00,56.34,56.34,56.16,56.16,11073.0,56.34,56.34,56.16,56.16,11073.0
2019-10-23 11:10:00,56.18,56.34,56.09,56.25,14795.0,56.18,56.34,56.09,56.25,14795.0
2019-10-23 11:20:00,56.24,56.27,56.09,56.17,9016.0,56.24,56.27,56.09,56.17,9016.0
2019-10-23 11:30:00,56.18,56.19,56.09,56.1,7396.0,56.18,56.19,56.09,56.1,7396.0
2019-10-23 11:40:00,56.12,56.17,56.06,56.07,16209.0,56.12,56.17,56.06,56.07,16209.0
2019-10-23 11:50:00,56.1,56.1,55.77,55.81,13653.0,56.1,56.1,55.77,55.81,13653.0
2019-10-23 12:00:00,55.77,55.9,55.72,55.87,8940.0,55.77,55.9,55.72,55.87,8940.0
2019-10-23 12:10:00,55.85,55.86,55.7,55.73,13165.0,55.85,55.86,55.7,55.73,13165.0
2019-10-23 12:20:00,55.73,55.73,55.56,55.65,10980.0,55.73,55.73,55.56,55.65,10980.0
2019-10-23 12:30:00,55.65,55.7,55.62,55.68,8816.0,55.65,55.7,55.62,55.68,8816.0
2019-10-23 12:40:00,55.69,55.71,55.56,55.58,8362.0,55.69,55.71,55.56,55.58,8362.0
2019-10-23 12:50:00,55.59,55.66,55.58,55.6,10343.0,55.59,55.66,55.58,55.6,10343.0
2019-10-23 13:00:00,55.59,55.62,55.53,55.59,7652.0,55.59,55.62,55.53,55.59,7652.0
2019-10-23 13:10:00,55.6,55.77,55.53,55.6,13835.0,55.6,55.77,55.53,55.6,13835.0
2019-10-23 13:20:00,55.6,55.62,55.46,55.55,16623.0,55.6,55.62,55.46,55.55,16623.0
2019-10-23 13:30:00,55.52,55.54,55.45,55.48,6930.0,55.52,55.54,55.45,55.48,6930.0
2019-10-23 13:40:00,55.46,55.55,55.45,55.53,9534.0,55.46,55.55,55.45,55.53,9534.0
2019-10-23 13:50:00,55.54,55.54,55.39,55.43,9117.0,55.54,55.54,55.39,55.43,9117.0
2019-10-23 14:00:00,55.41,55.41,55.23,55.41,28257.0,55.41,55.41,55.23,55.41,28257.0
2019-10-23 14:10:00,55.39,55.4,55.29,55.29,5210.0,55.39,55.4,55.29,55.29,5210.0
2019-10-23 14:20:00,55.3,55.31,55.19,55.28,9520.0,55.3,55.31,55.19,55.28,9520.0
2019-10-23 14:30:00,55.27,55.31,55.17,55.2,12204.0,55.27,55.31,55.17,55.2,12204.0
2019-10-23 14:40:00,55.21,55.22,55.07,55.1,25029.0,55.21,55.22,55.07,55.1,25029.0
2019-10-23 14:50:00,55.1,55.14,55.05,55.14,27631.0,55.1,55.14,55.05,55.14,27631.0
2019-10-23 15:00:00,55.14,55.33,55.1,55.22,23346.0,55.14,55.33,55.1,55.22,23346.0
2019-10-23 15:10:00,55.21,55.35,55.15,55.25,31365.0,55.21,55.35,55.15,55.25,31365.0
2019-10-23 15:20:00,55.25,55.33,55.22,55.23,20733.0,55.25,55.33,55.22,55.23,20733.0
2019-10-23 15:30:00,55.24,55.39,55.19,55.25,57301.0,55.24,55.39,55.19,55.25,57301.0
2019-10-23 15:40:00,55.26,55.38,55.15,55.35,87475.0,55.26,55.38,55.15,55.35,87475.0
2019-10-23 15:50:00,55.35,55.37,55.26,55.28,89844.0,55.35,55.37,55.26,55.28,89844.0
2019-10-24 09:30:00,55.64,55.65,55.13,55.2,36006.0,55.64,55.65,55.13,55.2,36006.0
2019-10-24 09:40:00,55.21,55.68,55.21,55.52,17751.0,55.21,55.68,55.21,55.52,17751.0
2019-10-24 09:50:00,55.52,55.88,55.45,55.65,28082.0,55.52,55.88,55.45,55.65,28082.0
2019-10-24 10:00:00,55.66,55.98,55.62,55.95,33559.0,55.66,55.98,55.62,55.95,33559.0
2019-10-24 10:10:00,55.96,55.98,55.67,55.67,23982.0,55.96,55.98,55.67,55.67,23982.0
2019-10-24 10:20:00,55.6,55.61,55.43,55.47,20778.0,55.6,55.61,55.43,55.47,20778.0
2019-10-24 10:30:00,55.43,55.44,55.3,55.39,36444.0,55.43,55.44,55.3,55.39,36444.0
2019-10-24 10:40:00,55.39,55.63,55.33,55.56,26448.0,55.39,55.63,55.33,55.56,26448.0
2019-10-24 10:50:00,55.56,55.73,55.55,55.67,18567.0,55.56,55.73,55.55,55.67,18567.0
2019-10-24 11:00:00,55.72,56.0,55.66,55.97,17461.0,55.72,56.0,55.66,55.97,17461.0
2019-10-24 11:10:00,55.94,56.01,55.82,55.87,33516.0,55.94,56.01,55.82,55.87,33516.0
2019-10-24 11:20:00,55.88,55.98,55.79,55.86,13454.0,55.88,55.98,55.79,55.86,13454.0
2019-10-24 11:30:00,55.84,55.94,55.74,55.74,34928.0,55.84,55.94,55.74,55.74,34928.0
2019-10-24 11:40:00,55.78,55.8,55.58,55.59,18715.0,55.78,55.8,55.58,55.59,18715.0
2019-10-24 11:50:00,55.57,55.71,55.4,55.51,20817.0,55.57,55.71,55.4,55.51,20817.0
2019-10-24 12:00:00,55.6,55.79,55.6,55.71,12357.0,55.6,55.79,55.6,55.71,12357.0
2019-10-24 12:10:00,55.68,55.79,55.57,55.7,22268.0,55.68,55.79,55.57,55.7,22268.0
2019-10-24 12:20:00,55.68,55.72,55.56,55.72,10530.0,55.68,55.72,55.56,55.72,10530.0
2019-10-24 12:30:00,55.72,55.76,55.6,55.69,9516.0,55.72,55.76,55.6,55.69,9516.0
2019-10-24 12:40:00,55.67,55.68,55.51,55.51,8293.0,55.67,55.68,55.51,55.51,8293.0
2019-10-24 12:50:00,55.5,55.64,55.5,55.61,10938.0,55.5,55.64,55.5,55.61,10938.0
2019-10-24 13:00:00,55.6,55.75,55.6,55.7,9625.0,55.6,55.75,55.6,55.7,9625.0
2019-10-24 13:10:00,55.68,55.72,55.63,55.66,10578.0,55.68,55.72,55.63,55.66,10578.0
2019-10-24 13:20:00,55.63,55.67,55.58,55.67,8023.0,55.63,55.67,55.58,55.67,8023.0
2019-10-24 13:30:00,55.65,55.65,55.42,55.42,21507.0,55.65,55.65,55.42,55.42,21507.0
2019-10-24 13:40:00,55.42,55.53,55.42,55.46,9304.0,55.42,55.53,55.42,55.46,9304.0
2019-10-24 13:50:00,55.43,55.51,55.4,55.46,16183.0,55.43,55.51,55.4,55.46,16183.0
2019-10-24 14:00:00,55.43,55.69,55.43,55.6,20690.0,55.43,55.69,55.43,55.6,20690.0
2019-10-24 14:10:00,55.61,55.61,55.35,55.38,15780.0,55.61,55.61,55.35,55.38,15780.0
2019-10-24 14:20:00,55.38,55.49,55.34,55.44,15129.0,55.38,55.49,55.34,55.44,15129.0
2019-10-24 14:30:00,55.43,55.51,55.41,55.41,15654.0,55.43,55.51,55.41,55.41,15654.0
2019-10-24 14:40:00,55.41,55.43,55.28,55.31,34908.0,55.41,55.43,55.28,55.31,34908.0
2019-10-24 14:50:00,55.33,55.43,55.2,55.2,34951.0,55.33,55.43,55.2,55.2,34951.0
2019-10-24 15:00:00,55.22,55.66,55.22,55.6,38008.0,55.22,55.66,55.22,55.6,38008.0
2019-10-24 15:10:00,55.6,55.69,55.52,55.64,48641.0,55.6,55.69,55.52,55.64,48641.0
2019-10-24 15:20:00,55.63,55.63,55.29,55.32,39767.0,55.63,55.63,55.29,55.32,39767.0
2019-10-24 15:30:00,55.29,55.72,55.26,55.64,68242.0,55.29,55.72,55.26,55.64,68242.0
2019-10-24 15:40:00,55.61,55.87,55.56,55.84,127408.0,55.61,55.87,55.56,55.84,127408.0
2019-10-24 15:50:00,55.87,56.08,55.74,55.96,292698.0,55.87,56.08,55.74,55.96,292698.0
2019-10-25 09:30:00,54.0,55.0,51.12,51.79,410957.0,54.0,55.0,51.12,51.79,410957.0
2019-10-25 09:40:00,51.93,52.19,50.22,51.34,539986.0,51.93,52.19,50.22,51.34,539986.0
2019-10-25 09:50:00,51.34,52.23,50.7,52.05,384112.0,51.34,52.23,50.7,52.05,384112.0
2019-10-25 10:00:00,52.05,52.14,51.25,51.74,364962.0,52.05,52.14,51.25,51.74,364962.0
2019-10-25 10:10:00,51.75,51.84,51.5,51.79,189102.0,51.75,51.84,51.5,51.79,189102.0
2019-10-25 10:20:00,51.77,52.87,51.69,52.57,242745.0,51.77,52.87,51.69,52.57,242745.0
2019-10-25 10:30:00,52.53,52.88,52.21,52.73,136417.0,52.53,52.88,52.21,52.73,136417.0
2019-10-25 10:40:00,52.73,53.18,52.44,53.15,139229.0,52.73,53.18,52.44,53.15,139229.0
2019-10-25 10:50:00,53.15,53.21,52.5,52.67,198249.0,53.15,53.21,52.5,52.67,198249.0
2019-10-25 11:00:00,52.58,52.73,51.67,51.93,186070.0,52.58,52.73,51.67,51.93,186070.0
2019-10-25 11:10:00,51.91,51.91,51.5,51.59,146362.0,51.91,51.91,51.5,51.59,146362.0
2019-10-25 11:20:00,51.59,51.91,51.41,51.88,124193.0,51.59,51.91,51.41,51.88,124193.0
2019-10-25 11:30:00,51.89,52.34,51.82,52.33,84871.0,51.89,52.34,51.82,52.33,84871.0
2019-10-25 11:40:00,52.29,52.92,52.27,52.87,108051.0,52.29,52.92,52.27,52.87,108051.0
2019-10-25 11:50:00,52.85,52.92,52.17,52.34,106691.0,52.85,52.92,52.17,52.34,106691.0
2019-10-25 12:00:00,52.34,52.39,51.8,51.96,110530.0,52.34,52.39,51.8,51.96,110530.0
2019-10-25 12:10:00,51.94,52.13,51.92,52.08,40371.0,51.94,52.13,51.92,52.08,40371.0
2019-10-25 12:20:00,52.07,52.08,51.66,51.77,53892.0,52.07,52.08,51.66,51.77,53892.0
2019-10-25 12:30:00,51.76,51.88,51.63,51.84,41108.0,51.76,51.88,51.63,51.84,41108.0
2019-10-25 12:40:00,51.84,52.55,51.76,52.37,55778.0,51.84,52.55,51.76,52.37,55778.0
2019-10-25 12:50:00,52.34,52.6,52.3,52.56,56691.0,52.34,52.6,52.3,52.56,56691.0
2019-10-25 13:00:00,52.56,52.74,52.56,52.66,63026.0,52.56,52.74,52.56,52.66,63026.0
2019-10-25 13:10:00,52.66,52.69,52.14,52.24,88522.0,52.66,52.69,52.14,52.24,88522.0
2019-10-25 13:20:00,52.25,52.38,52.12,52.25,53365.0,52.25,52.38,52.12,52.25,53365.0
2019-10-25 13:30:00,52.27,52.78,52.23,52.69,56195.0,52.27,52.78,52.23,52.69,56195.0
2019-10-25 13:40:00,52.65,52.65,52.5,52.56,26643.0,52.65,52.65,52.5,52.56,26643.0
2019-10-25 13:50:00,52.58,52.75,52.53,52.53,34697.0,52.58,52.75,52.53,52.53,34697.0
2019-10-25 14:00:00,52.53,52.58,52.27,52.33,62889.0,52.53,52.58,52.27,52.33,62889.0
2019-10-25 14:10:00,52.33,52.34,52.19,52.28,54451.0,52.33,52.34,52.19,52.28,54451.0
2019-10-25 14:20:00,52.3,52.59,52.29,52.57,23757.0,52.3,52.59,52.29,52.57,23757.0
2019-10-25 14:30:00,52.57,52.57,52.23,52.26,45790.0,52.57,52.57,52.23,52.26,45790.0
2019-10-25 14:40:00,52.25,52.25,51.91,52.02,67258.0,52.25,52.25,51.91,52.02,67258.0
2019-10-25 14:50:00,52.03,52.25,52.03,52.14,43402.0,52.03,52.25,52.03,52.14,43402.0
2019-10-25 15:00:00,52.15,52.16,51.82,51.97,62664.0,52.15,52.16,51.82,51.97,62664.0
2019-10-25 15:10:00,51.98,52.24,51.82,52.22,75009.0,51.98,52.24,51.82,52.22,75009.0
2019-10-25 15:20:00,52.22,52.7,52.15,52.67,126038.0,52.22,52.7,52.15,52.67,126038.0
2019-10-25 15:30:00,52.67,52.73,52.24,52.26,188951.0,52.67,52.73,52.24,52.26,188951.0
2019-10-25 15:40:00,52.25,52.48,52.18,52.45,140551.0,52.25,52.48,52.18,52.45,140551.0
2019-10-25 15:50:00,52.45,52.88,52.44,52.66,337420.0,52.45,52.88,52.44,52.66,337420.0
2019-10-28 09:30:00,53.18,53.87,53.11,53.67,92981.0,53.18,53.87,53.11,53.67,92981.0
2019-10-28 09:40:00,53.63,54.03,53.46,53.77,84108.0,53.63,54.03,53.46,53.77,84108.0
2019-10-28 09:50:00,53.78,54.2,53.71,54.07,50186.0,53.78,54.2,53.71,54.07,50186.0
2019-10-28 10:00:00,54.08,54.86,54.04,54.57,198673.0,54.08,54.86,54.04,54.57,198673.0
2019-10-28 10:10:00,54.57,54.7,54.22,54.53,51729.0,54.57,54.7,54.22,54.53,51729.0
2019-10-28 10:20:00,54.54,54.75,54.25,54.3,51939.0,54.54,54.75,54.25,54.3,51939.0
2019-10-28 10:30:00,54.28,54.38,54.06,54.09,30668.0,54.28,54.38,54.06,54.09,30668.0
2019-10-28 10:40:00,54.08,54.53,54.07,54.49,35356.0,54.08,54.53,54.07,54.49,35356.0
2019-10-28 10:50:00,54.46,54.5,54.24,54.46,21963.0,54.46,54.5,54.24,54.46,21963.0
2019-10-28 11:00:00,54.46,54.51,54.36,54.49,18636.0,54.46,54.51,54.36,54.49,18636.0
2019-10-28 11:10:00,54.48,54.5,53.86,53.87,33571.0,54.48,54.5,53.86,53.87,33571.0
2019-10-28 11:20:00,53.88,54.07,53.71,54.04,45083.0,53.88,54.07,53.71,54.04,45083.0
2019-10-28 11:30:00,54.05,54.09,53.81,53.99,26642.0,54.05,54.09,53.81,53.99,26642.0
2019-10-28 11:40:00,53.99,54.17,53.94,54.03,16787.0,53.99,54.17,53.94,54.03,16787.0
2019-10-28 11:50:00,54.01,54.1,53.93,53.96,11276.0,54.01,54.1,53.93,53.96,11276.0
2019-10-28 12:00:00,53.97,54.08,53.88,54.03,17201.0,53.97,54.08,53.88,54.03,17201.0
2019-10-28 12:10:00,54.01,54.04,53.96,54.04,8664.0,54.01,54.04,53.96,54.04,8664.0
2019-10-28 12:20:00,54.06,54.14,53.97,54.05,13265.0,54.06,54.14,53.97,54.05,13265.0
2019-10-28 12:30:00,54.02,54.1,53.86,54.0,14574.0,54.02,54.1,53.86,54.0,14574.0
2019-10-28 12:40:00,53.98,54.07,53.89,54.03,16931.0,53.98,54.07,53.89,54.03,16931.0
2019-10-28 12:50:00,54.02,54.06,53.91,53.94,16908.0,54.02,54.06,53.91,53.94,16908.0
2019-10-28 13:00:00,53.93,53.97,53.8,53.95,13525.0,53.93,53.97,53.8,53.95,13525.0
2019-10-28 13:10:00,53.97,54.06,53.79,53.89,15900.0,53.97,54.06,53.79,53.89,15900.0
2019-10-28 13:20:00,53.88,53.9,53.77,53.9,8598.0,53.88,53.9,53.77,53.9,8598.0
2019-10-28 13:30:00,53.9,54.0,53.87,53.9,18414.0,53.9,54.0,53.87,53.9,18414.0
2019-10-28 13:40:00,53.91,54.03,53.8,53.98,19026.0,53.91,54.03,53.8,53.98,19026.0
2019-10-28 13:50:00,53.94,54.09,53.85,54.04,14965.0,53.94,54.09,53.85,54.04,14965.0
2019-10-28 14:00:00,54.05,54.14,54.05,54.07,14401.0,54.05,54.14,54.05,54.07,14401.0
2019-10-28 14:10:00,54.07,54.18,54.05,54.14,18425.0,54.07,54.18,54.05,54.14,18425.0
2019-10-28 14:20:00,54.13,54.15,53.95,54.05,13954.0,54.13,54.15,53.95,54.05,13954.0
2019-10-28 14:30:00,54.08,54.23,54.06,54.14,16811.0,54.08,54.23,54.06,54.14,16811.0
2019-10-28 14:40:00,54.15,54.17,53.97,54.03,11937.0,54.15,54.17,53.97,54.03,11937.0
2019-10-28 14:50:00,54.03,54.05,53.85,53.89,22434.0,54.03,54.05,53.85,53.89,22434.0
2019-10-28 15:00:00,53.89,53.89,53.7,53.7,40027.0,53.89,53.89,53.7,53.7,40027.0
2019-10-28 15:10:00,53.73,53.75,53.44,53.45,47670.0,53.73,53.75,53.44,53.45,47670.0
2019-10-28 15:20:00,53.45,53.55,53.14,53.26,152852.0,53.45,53.55,53.14,53.26,152852.0
2019-10-28 15:30:00,53.25,53.59,53.22,53.57,132225.0,53.25,53.59,53.22,53.57,132225.0
2019-10-28 15:40:00,53.57,53.64,53.29,53.41,134184.0,53.57,53.64,53.29,53.41,134184.0
2019-10-28 15:50:00,53.44,53.44,53.14,53.23,156034.0,53.44,53.44,53.14,53.23,156034.0
2019-10-29 09:30:00,53.55,53.92,53.41,53.71,64509.0,53.55,53.92,53.41,53.71,64509.0
2019-10-29 09:40:00,53.75,53.75,53.01,53.04,47426.0,53.75,53.75,53.01,53.04,47426.0
2019-10-29 09:50:00,53.06,53.39,52.91,52.91,30036.0,53.06,53.39,52.91,52.91,30036.0
2019-10-29 10:00:00,52.93,53.2,52.87,52.88,18685.0,52.93,53.2,52.87,52.88,18685.0
2019-10-29 10:10:00,52.84,53.12,52.78,53.12,30776.0,52.84,53.12,52.78,53.12,30776.0
2019-10-29 10:20:00,53.13,53.19,52.71,52.75,30403.0,53.13,53.19,52.71,52.75,30403.0
2019-10-29 10:30:00,52.76,53.24,52.63,53.22,62011.0,52.76,53.24,52.63,53.22,62011.0
2019-10-29 10:40:00,53.21,53.45,53.16,53.38,19044.0,53.21,53.45,53.16,53.38,19044.0
2019-10-29 10:50:00,53.37,53.37,53.15,53.2,16720.0,53.37,53.37,53.15,53.2,16720.0
2019-10-29 11:00:00,53.21,53.36,53.0,53.01,22520.0,53.21,53.36,53.0,53.01,22520.0
2019-10-29 11:10:00,52.99,53.09,52.9,53.01,16850.0,52.99,53.09,52.9,53.01,16850.0
2019-10-29 11:20:00,52.96,53.13,52.92,53.1,6705.0,52.96,53.13,52.92,53.1,6705.0
2019-10-29 11:30:00,53.14,53.16,52.97,53.04,15573.0,53.14,53.16,52.97,53.04,15573.0
2019-10-29 11:40:00,53.06,53.1,52.95,52.97,8035.0,53.06,53.1,52.95,52.97,8035.0
2019-10-29 11:50:00,52.99,53.12,52.94,53.05,34055.0,52.99,53.12,52.94,53.05,34055.0
2019-10-29 12:00:00,53.0,53.1,52.93,53.02,17931.0,53.0,53.1,52.93,53.02,17931.0
2019-10-29 12:10:00,53.03,53.1,52.96,53.07,12483.0,53.03,53.1,52.96,53.07,12483.0
2019-10-29 12:20:00,53.07,53.11,52.97,53.08,9335.0,53.07,53.11,52.97,53.08,9335.0
2019-10-29 12:30:00,53.11,53.16,53.1,53.15,7281.0,53.11,53.16,53.1,53.15,7281.0
2019-10-29 12:40:00,53.15,53.22,53.12,53.18,6100.0,53.15,53.22,53.12,53.18,6100.0
2019-10-29 12:50:00,53.16,53.2,53.12,53.12,6850.0,53.16,53.2,53.12,53.12,6850.0
2019-10-29 13:00:00,53.14,53.19,53.09,53.1,24012.0,53.14,53.19,53.09,53.1,24012.0
2019-10-29 13:10:00,53.11,53.16,53.07,53.16,9906.0,53.11,53.16,53.07,53.16,9906.0
2019-10-29 13:20:00,53.17,53.38,53.13,53.31,18919.0,53.17,53.38,53.13,53.31,18919.0
2019-10-29 13:30:00,53.34,53.56,53.29,53.54,21929.0,53.34,53.56,53.29,53.54,21929.0
2019-10-29 13:40:00,53.56,53.61,53.49,53.57,11309.0,53.56,53.61,53.49,53.57,11309.0
2019-10-29 13:50:00,53.6,53.61,53.43,53.47,24056.0,53.6,53.61,53.43,53.47,24056.0
2019-10-29 14:00:00,53.48,53.61,53.44,53.53,11866.0,53.48,53.61,53.44,53.53,11866.0
2019-10-29 14:10:00,53.52,53.61,53.51,53.57,9576.0,53.52,53.61,53.51,53.57,9576.0
2019-10-29 14:20:00,53.57,53.62,53.26,53.26,16481.0,53.57,53.62,53.26,53.26,16481.0
2019-10-29 14:30:00,53.31,53.39,53.29,53.35,21710.0,53.31,53.39,53.29,53.35,21710.0
2019-10-29 14:40:00,53.32,53.37,53.21,53.23,23623.0,53.32,53.37,53.21,53.23,23623.0
2019-10-29 14:50:00,53.23,53.5,53.22,53.29,35098.0,53.23,53.5,53.22,53.29,35098.0
2019-10-29 15:00:00,53.27,53.42,53.26,53.38,10977.0,53.27,53.42,53.26,53.38,10977.0
2019-10-29 15:10:00,53.36,53.42,53.28,53.37,28447.0,53.36,53.42,53.28,53.37,28447.0
2019-10-29 15:20:00,53.39,53.55,53.39,53.5,22499.0,53.39,53.55,53.39,53.5,22499.0
2019-10-29 15:30:00,53.51,53.56,53.31,53.32,23207.0,53.51,53.56,53.31,53.32,23207.0
2019-10-29 15:40:00,53.33,53.42,53.27,53.3,23579.0,53.33,53.42,53.27,53.3,23579.0
2019-10-29 15:50:00,53.3,53.37,53.24,53.3,100590.0,53.3,53.37,53.24,53.3,100590.0
2019-10-30 09:30:00,53.13,53.54,51.59,51.69,90696.0,53.13,53.54,51.59,51.69,90696.0
2019-10-30 09:40:00,51.67,51.73,51.26,51.69,51298.0,51.67,51.73,51.26,51.69,51298.0
2019-10-30 09:50:00,51.7,52.18,51.62,52.02,33478.0,51.7,52.18,51.62,52.02,33478.0
2019-10-30 10:00:00,52.09,52.09,51.41,51.7,25534.0,52.09,52.09,51.41,51.7,25534.0
2019-10-30 10:10:00,51.7,52.17,51.61,52.02,15688.0,51.7,52.17,51.61,52.02,15688.0
2019-10-30 10:20:00,52.06,52.1,51.7,52.04,11797.0,52.06,52.1,51.7,52.04,11797.0
2019-10-30 10:30:00,52.03,52.39,51.98,52.33,20562.0,52.03,52.39,51.98,52.33,20562.0
2019-10-30 10:40:00,52.33,52.69,52.32,52.43,20285.0,52.33,52.69,52.32,52.43,20285.0
2019-10-30 10:50:00,52.41,52.52,52.23,52.3,20834.0,52.41,52.52,52.23,52.3,20834.0
2019-10-30 11:00:00,52.36,52.37,52.11,52.18,22879.0,52.36,52.37,52.11,52.18,22879.0
2019-10-30 11:10:00,52.21,52.68,52.21,52.5,16099.0,52.21,52.68,52.21,52.5,16099.0
2019-10-30 11:20:00,52.49,52.58,52.31,52.51,28002.0,52.49,52.58,52.31,52.51,28002.0
2019-10-30 11:30:00,52.48,52.49,51.87,51.91,24749.0,52.48,52.49,51.87,51.91,24749.0
2019-10-30 11:40:00,51.92,52.09,51.88,52.08,7900.0,51.92,52.09,51.88,52.08,7900.0
2019-10-30 11:50:00,52.1,52.12,51.8,51.8,20075.0,52.1,52.12,51.8,51.8,20075.0
2019-10-30 12:00:00,51.84,51.93,51.7,51.7,20420.0,51.84,51.93,51.7,51.7,20420.0
2019-10-30 12:10:00,51.72,51.82,51.61,51.73,37327.0,51.72,51.82,51.61,51.73,37327.0
2019-10-30 12:20:00,51.72,51.94,51.72,51.87,13724.0,51.72,51.94,51.72,51.87,13724.0
2019-10-30 12:30:00,51.88,51.9,51.7,51.77,15071.0,51.88,51.9,51.7,51.77,15071.0
2019-10-30 12:40:00,51.78,51.8,51.65,51.75,23584.0,51.78,51.8,51.65,51.75,23584.0
2019-10-30 12:50:00,51.71,51.78,51.56,51.69,17809.0,51.71,51.78,51.56,51.69,17809.0
2019-10-30 13:00:00,51.7,51.87,51.7,51.75,12088.0,51.7,51.87,51.7,51.75,12088.0
2019-10-30 13:10:00,51.78,51.88,51.74,51.82,13665.0,51.78,51.88,51.74,51.82,13665.0
2019-10-30 13:20:00,51.83,51.83,51.7,51.8,7654.0,51.83,51.83,51.7,51.8,7654.0
2019-10-30 13:30:00,51.82,51.86,51.76,51.78,7529.0,51.82,51.86,51.76,51.78,7529.0
2019-10-30 13:40:00,51.81,51.96,51.78,51.83,14478.0,51.81,51.96,51.78,51.83,14478.0
2019-10-30 13:50:00,51.79,51.81,51.67,51.71,22225.0,51.79,51.81,51.67,51.71,22225.0
2019-10-30 14:00:00,51.7,51.82,51.61,51.75,13460.0,51.7,51.82,51.61,51.75,13460.0
2019-10-30 14:10:00,51.75,51.97,51.75,51.89,15392.0,51.75,51.97,51.75,51.89,15392.0
2019-10-30 14:20:00,51.93,51.98,51.9,51.9,9185.0,51.93,51.98,51.9,51.9,9185.0
2019-10-30 14:30:00,51.89,51.91,51.75,51.75,8536.0,51.89,51.91,51.75,51.75,8536.0
2019-10-30 14:40:00,51.76,51.83,51.7,51.83,11247.0,51.76,51.83,51.7,51.83,11247.0
2019-10-30 14:50:00,51.83,51.98,51.83,51.91,12736.0,51.83,51.98,51.83,51.91,12736.0
2019-10-30 15:00:00,51.91,51.96,51.81,51.84,12914.0,51.91,51.96,51.81,51.84,12914.0
2019-10-30 15:10:00,51.82,51.84,51.71,51.8,17837.0,51.82,51.84,51.71,51.8,17837.0
2019-10-30 15:20:00,51.8,51.97,51.71,51.97,34000.0,51.8,51.97,51.71,51.97,34000.0
2019-10-30 15:30:00,51.99,52.04,51.91,51.97,30068.0,51.99,52.04,51.91,51.97,30068.0
2019-10-30 15:40:00,51.98,51.98,51.82,51.84,31180.0,51.98,51.98,51.82,51.84,31180.0
2019-10-30 15:50:00,51.85,51.97,51.78,51.86,102835.0,51.85,51.97,51.78,51.86,102835.0
2019-10-31 09:30:00,52.13,52.8,51.61,51.73,60851.0,52.13,52.8,51.61,51.73,60851.0
2019-10-31 09:40:00,51.72,51.83,51.11,51.25,32977.0,51.72,51.83,51.11,51.25,32977.0
2019-10-31 09:50:00,51.26,51.36,51.08,51.28,33261.0,51.26,51.36,51.08,51.28,33261.0
2019-10-31 10:00:00,51.27,51.77,51.24,51.74,35069.0,51.27,51.77,51.24,51.74,35069.0
2019-10-31 10:10:00,51.71,51.73,51.33,51.54,23789.0,51.71,51.73,51.33,51.54,23789.0
2019-10-31 10:20:00,51.57,51.61,51.42,51.59,15936.0,51.57,51.61,51.42,51.59,15936.0
2019-10-31 10:30:00,51.53,51.6,51.38,51.55,18083.0,51.53,51.6,51.38,51.55,18083.0
2019-10-31 10:40:00,51.55,51.58,51.44,51.56,22192.0,51.55,51.58,51.44,51.56,22192.0
2019-10-31 10:50:00,51.55,51.73,51.52,51.73,24326.0,51.55,51.73,51.52,51.73,24326.0
2019-10-31 11:00:00,51.72,52.06,51.64,51.94,36485.0,51.72,52.06,51.64,51.94,36485.0
2019-10-31 11:10:00,51.93,51.98,51.77,51.85,15723.0,51.93,51.98,51.77,51.85,15723.0
2019-10-31 11:20:00,51.89,51.97,51.84,51.94,15638.0,51.89,51.97,51.84,51.94,15638.0
2019-10-31 11:30:00,51.97,52.14,51.94,52.04,29901.0,51.97,52.14,51.94,52.04,29901.0
2019-10-31 11:40:00,52.08,52.3,51.82,52.26,30837.0,52.08,52.3,51.82,52.26,30837.0
2019-10-31 11:50:00,52.28,52.39,52.22,52.22,17810.0,52.28,52.39,52.22,52.22,17810.0
2019-10-31 12:00:00,52.23,52.38,52.19,52.2,14045.0,52.23,52.38,52.19,52.2,14045.0
2019-10-31 12:10:00,52.18,52.23,52.1,52.16,13361.0,52.18,52.23,52.1,52.16,13361.0
2019-10-31 12:20:00,52.15,52.22,52.07,52.14,10116.0,52.15,52.22,52.07,52.14,10116.0
2019-10-31 12:30:00,52.15,52.21,51.98,52.15,27903.0,52.15,52.21,51.98,52.15,27903.0
2019-10-31 12:40:00,52.14,52.14,52.01,52.09,16134.0,52.14,52.14,52.01,52.09,16134.0
2019-10-31 12:50:00,52.1,52.16,52.09,52.09,15330.0,52.1,52.16,52.09,52.09,15330.0
2019-10-31 13:00:00,52.08,52.32,52.06,52.31,21797.0,52.08,52.32,52.06,52.31,21797.0
2019-10-31 13:10:00,52.31,52.36,52.22,52.28,12348.0,52.31,52.36,52.22,52.28,12348.0
2019-10-31 13:20:00,52.26,52.26,52.0,52.02,139319.0,52.26,52.26,52.0,52.02,139319.0
2019-10-31 13:30:00,52.01,52.43,52.0,52.39,23930.0,52.01,52.43,52.0,52.39,23930.0
2019-10-31 13:40:00,52.38,52.44,52.34,52.39,27801.0,52.38,52.44,52.34,52.39,27801.0
2019-10-31 13:50:00,52.37,52.42,52.25,52.26,19152.0,52.37,52.42,52.25,52.26,19152.0
2019-10-31 14:00:00,52.26,52.3,51.89,51.93,28273.0,52.26,52.3,51.89,51.93,28273.0
2019-10-31 14:10:00,51.92,51.92,51.69,51.7,16268.0,51.92,51.92,51.69,51.7,16268.0
2019-10-31 14:20:00,51.68,51.87,51.66,51.78,7424.0,51.68,51.87,51.66,51.78,7424.0
2019-10-31 14:30:00,51.77,51.88,51.71,51.84,13621.0,51.77,51.88,51.71,51.84,13621.0
2019-10-31 14:40:00,51.82,51.82,51.69,51.79,11539.0,51.82,51.82,51.69,51.79,11539.0
2019-10-31 14:50:00,51.81,51.95,51.81,51.85,20791.0,51.81,51.95,51.81,51.85,20791.0
2019-10-31 15:00:00,51.81,51.89,51.81,51.88,9728.0,51.81,51.89,51.81,51.88,9728.0
2019-10-31 15:10:00,51.88,51.88,51.79,51.8,13832.0,51.88,51.88,51.79,51.8,13832.0
2019-10-31 15:20:00,51.82,51.82,51.73,51.77,12976.0,51.82,51.82,51.73,51.77,12976.0
2019-10-31 15:30:00,51.77,51.81,51.74,51.74,28688.0,51.77,51.81,51.74,51.74,28688.0
2019-10-31 15:40:00,51.75,51.81,51.67,51.72,30991.0,51.75,51.81,51.67,51.72,30991.0
2019-10-31 15:50:00,51.71,51.8,51.65,51.79,78434.0,51.71,51.8,51.65,51.79,78434.0
2019-11-01 09:30:00,52.26,52.44,51.43,52.13,57742.0,52.26,52.44,51.43,52.13,57742.0
2019-11-01 09:40:00,52.09,52.16,51.85,52.1,7175.0,52.09,52.16,51.85,52.1,7175.0
2019-11-01 09:50:00,52.08,52.18,51.7,51.93,25061.0,52.08,52.18,51.7,51.93,25061.0
2019-11-01 10:00:00,51.91,52.39,51.82,52.25,13460.0,51.91,52.39,51.82,52.25,13460.0
2019-11-01 10:10:00,52.26,52.4,52.15,52.21,12367.0,52.26,52.4,52.15,52.21,12367.0
2019-11-01 10:20:00,52.18,52.26,52.04,52.13,28271.0,52.18,52.26,52.04,52.13,28271.0
2019-11-01 10:30:00,52.14,52.32,52.04,52.3,14811.0,52.14,52.32,52.04,52.3,14811.0
2019-11-01 10:40:00,52.28,52.34,52.09,52.09,15561.0,52.28,52.34,52.09,52.09,15561.0
2019-11-01 10:50:00,52.11,52.47,52.11,52.38,14806.0,52.11,52.47,52.11,52.38,14806.0
2019-11-01 11:00:00,52.38,52.4,52.24,52.28,6286.0,52.38,52.4,52.24,52.28,6286.0
2019-11-01 11:10:00,52.3,52.33,52.2,52.25,7069.0,52.3,52.33,52.2,52.25,7069.0
2019-11-01 11:20:00,52.24,52.38,52.14,52.28,12729.0,52.24,52.38,52.14,52.28,12729.0
2019-11-01 11:30:00,52.28,52.35,52.24,52.29,16310.0,52.28,52.35,52.24,52.29,16310.0
2019-11-01 11:40:00,52.27,52.44,52.25,52.44,8002.0,52.27,52.44,52.25,52.44,8002.0
2019-11-01 11:50:00,52.46,52.55,52.43,52.48,18034.0,52.46,52.55,52.43,52.48,18034.0
2019-11-01 12:00:00,52.47,52.48,52.2,52.2,11144.0,52.47,52.48,52.2,52.2,11144.0
2019-11-01 12:10:00,52.21,52.23,52.06,52.12,8626.0,52.21,52.23,52.06,52.12,8626.0
2019-11-01 12:20:00,52.12,52.27,52.12,52.15,5225.0,52.12,52.27,52.12,52.15,5225.0
2019-11-01 12:30:00,52.19,52.22,52.13,52.22,7382.0,52.19,52.22,52.13,52.22,7382.0
2019-11-01 12:40:00,52.26,52.38,52.26,52.31,6472.0,52.26,52.38,52.26,52.31,6472.0
2019-11-01 12:50:00,52.37,52.4,52.28,52.33,4500.0,52.37,52.4,52.28,52.33,4500.0
2019-11-01 13:00:00,52.35,52.4,52.31,52.35,3250.0,52.35,52.4,52.31,52.35,3250.0
2019-11-01 13:10:00,52.33,52.37,52.29,52.31,7886.0,52.33,52.37,52.29,52.31,7886.0
2019-11-01 13:20:00,52.32,52.4,52.3,52.3,5800.0,52.32,52.4,52.3,52.3,5800.0
2019-11-01 13:30:00,52.33,52.38,52.26,52.38,7525.0,52.33,52.38,52.26,52.38,7525.0
2019-11-01 13:40:00,52.36,52.45,52.35,52.42,6355.0,52.36,52.45,52.35,52.42,6355.0
2019-11-01 13:50:00,52.41,52.51,52.41,52.5,11116.0,52.41,52.51,52.41,52.5,11116.0
2019-11-01 14:00:00,52.51,52.57,52.47,52.51,9830.0,52.51,52.57,52.47,52.51,9830.0
2019-11-01 14:10:00,52.51,52.54,52.43,52.43,9754.0,52.51,52.54,52.43,52.43,9754.0
2019-11-01 14:20:00,52.4,52.4,52.26,52.29,6620.0,52.4,52.4,52.26,52.29,6620.0
2019-11-01 14:30:00,52.3,52.38,52.3,52.37,9834.0,52.3,52.38,52.3,52.37,9834.0
2019-11-01 14:40:00,52.36,52.47,52.33,52.44,9461.0,52.36,52.47,52.33,52.44,9461.0
2019-11-01 14:50:00,52.43,52.5,52.42,52.49,13441.0,52.43,52.5,52.42,52.49,13441.0
2019-11-01 15:00:00,52.46,52.46,52.37,52.41,10229.0,52.46,52.46,52.37,52.41,10229.0
2019-11-01 15:10:00,52.42,52.54,52.42,52.5,14390.0,52.42,52.54,52.42,52.5,14390.0
2019-11-01 15:20:00,52.49,52.59,52.47,52.54,15864.0,52.49,52.59,52.47,52.54,15864.0
2019-11-01 15:30:00,52.53,52.55,52.49,52.49,19648.0,52.53,52.55,52.49,52.49,19648.0
2019-11-01 15:40:00,52.51,52.52,52.47,52.47,20604.0,52.51,52.52,52.47,52.47,20604.0
2019-11-01 15:50:00,52.48,52.6,52.43,52.57,78124.0,52.48,52.6,52.43,52.57,78124.0
2019-11-04 09:30:00,53.79,54.18,53.34,53.93,127716.0,53.79,54.18,53.34,53.93,127716.0
2019-11-04 09:40:00,53.89,54.42,53.24,53.25,78811.0,53.89,54.42,53.24,53.25,78811.0
2019-11-04 09:50:00,53.26,53.31,52.87,52.87,31448.0,53.26,53.31,52.87,52.87,31448.0
2019-11-04 10:00:00,52.91,53.41,52.8,53.29,30578.0,52.91,53.41,52.8,53.29,30578.0
2019-11-04 10:10:00,53.25,53.43,53.21,53.41,22238.0,53.25,53.43,53.21,53.41,22238.0
2019-11-04 10:20:00,53.38,53.52,53.13,53.2,30625.0,53.38,53.52,53.13,53.2,30625.0
2019-11-04 10:30:00,53.21,53.23,53.06,53.12,35524.0,53.21,53.23,53.06,53.12,35524.0
2019-11-04 10:40:00,53.12,53.33,53.01,53.07,13742.0,53.12,53.33,53.01,53.07,13742.0
2019-11-04 10:50:00,53.1,53.1,52.92,53.0,17371.0,53.1,53.1,52.92,53.0,17371.0
2019-11-04 11:00:00,52.97,53.04,52.91,52.98,9703.0,52.97,53.04,52.91,52.98,9703.0
2019-11-04 11:10:00,53.01,53.31,52.92,53.21,30145.0,53.01,53.31,52.92,53.21,30145.0
2019-11-04 11:20:00,53.18,53.25,53.1,53.11,19515.0,53.18,53.25,53.1,53.11,19515.0
2019-11-04 11:30:00,53.11,53.14,52.97,53.05,11180.0,53.11,53.14,52.97,53.05,11180.0
2019-11-04 11:40:00,53.03,53.09,52.92,53.09,12550.0,53.03,53.09,52.92,53.09,12550.0
2019-11-04 11:50:00,53.06,53.31,53.04,53.26,18620.0,53.06,53.31,53.04,53.26,18620.0
2019-11-04 12:00:00,53.26,53.5,53.25,53.39,27600.0,53.26,53.5,53.25,53.39,27600.0
2019-11-04 12:10:00,53.38,53.38,53.25,53.26,14328.0,53.38,53.38,53.25,53.26,14328.0
2019-11-04 12:20:00,53.26,53.39,53.24,53.3,10805.0,53.26,53.39,53.24,53.3,10805.0
2019-11-04 12:30:00,53.34,53.34,53.12,53.16,4518.0,53.34,53.34,53.12,53.16,4518.0
2019-11-04 12:40:00,53.15,53.19,53.06,53.1,8196.0,53.15,53.19,53.06,53.1,8196.0
2019-11-04 12:50:00,53.1,53.15,53.07,53.13,12222.0,53.1,53.15,53.07,53.13,12222.0
2019-11-04 13:00:00,53.09,53.1,53.0,53.0,4632.0,53.09,53.1,53.0,53.0,4632.0
2019-11-04 13:10:00,53.04,53.08,52.98,53.03,6245.0,53.04,53.08,52.98,53.03,6245.0
2019-11-04 13:20:00,53.04,53.1,53.02,53.02,8085.0,53.04,53.1,53.02,53.02,8085.0
2019-11-04 13:30:00,52.98,53.0,52.87,52.88,7436.0,52.98,53.0,52.87,52.88,7436.0
2019-11-04 13:40:00,52.89,52.97,52.88,52.91,6215.0,52.89,52.97,52.88,52.91,6215.0
2019-11-04 13:50:00,52.94,52.97,52.86,52.9,18501.0,52.94,52.97,52.86,52.9,18501.0
2019-11-04 14:00:00,52.88,52.92,52.86,52.88,14685.0,52.88,52.92,52.86,52.88,14685.0
2019-11-04 14:10:00,52.88,52.91,52.86,52.89,9868.0,52.88,52.91,52.86,52.89,9868.0
2019-11-04 14:20:00,52.86,52.89,52.68,52.71,20478.0,52.86,52.89,52.68,52.71,20478.0
2019-11-04 14:30:00,52.72,52.83,52.72,52.83,13266.0,52.72,52.83,52.72,52.83,13266.0
2019-11-04 14:40:00,52.8,52.95,52.8,52.91,11234.0,52.8,52.95,52.8,52.91,11234.0
2019-11-04 14:50:00,52.9,53.29,52.89,53.23,137783.0,52.9,53.29,52.89,53.23,137783.0
2019-11-04 15:00:00,53.23,53.26,53.07,53.11,14966.0,53.23,53.26,53.07,53.11,14966.0
2019-11-04 15:10:00,53.13,53.16,52.99,53.07,9604.0,53.13,53.16,52.99,53.07,9604.0
2019-11-04 15:20:00,53.06,53.2,53.03,53.11,20319.0,53.06,53.2,53.03,53.11,20319.0
2019-11-04 15:30:00,53.1,53.14,53.01,53.07,15001.0,53.1,53.14,53.01,53.07,15001.0
2019-11-04 15:40:00,53.09,53.14,53.02,53.04,23292.0,53.09,53.14,53.02,53.04,23292.0
2019-11-04 15:50:00,53.05,53.15,53.0,53.02,64146.0,53.05,53.15,53.0,53.02,64146.0
2019-11-05 09:30:00,53.12,53.8,52.82,53.0,55216.0,53.12,53.8,52.82,53.0,55216.0
2019-11-05 09:40:00,52.92,53.59,52.84,53.52,10886.0,52.92,53.59,52.84,53.52,10886.0
2019-11-05 09:50:00,53.55,53.66,53.34,53.53,18548.0,53.55,53.66,53.34,53.53,18548.0
2019-11-05 10:00:00,53.51,53.58,53.31,53.31,5368.0,53.51,53.58,53.31,53.31,5368.0
2019-11-05 10:10:00,53.34,53.41,53.2,53.33,9349.0,53.34,53.41,53.2,53.33,9349.0
2019-11-05 10:20:00,53.28,53.3,53.12,53.23,18391.0,53.28,53.3,53.12,53.23,18391.0
2019-11-05 10:30:00,53.23,53.3,53.2,53.21,6153.0,53.23,53.3,53.2,53.21,6153.0
2019-11-05 10:40:00,53.26,53.34,53.23,53.34,5640.0,53.26,53.34,53.23,53.34,5640.0
2019-11-05 10:50:00,53.39,53.5,53.31,53.45,8310.0,53.39,53.5,53.31,53.45,8310.0
2019-11-05 11:00:00,53.51,53.62,53.47,53.47,12806.0,53.51,53.62,53.47,53.47,12806.0
2019-11-05 11:10:00,53.46,53.62,53.41,53.57,8068.0,53.46,53.62,53.41,53.57,8068.0
2019-11-05 11:20:00,53.63,53.82,53.6,53.81,23969.0,53.63,53.82,53.6,53.81,23969.0
2019-11-05 11:30:00,53.83,53.94,53.78,53.84,9555.0,53.83,53.94,53.78,53.84,9555.0
2019-11-05 11:40:00,53.85,53.91,53.65,53.65,7152.0,53.85,53.91,53.65,53.65,7152.0
2019-11-05 11:50:00,53.66,53.9,53.66,53.87,12211.0,53.66,53.9,53.66,53.87,12211.0
2019-11-05 12:00:00,53.85,53.95,53.77,53.95,9715.0,53.85,53.95,53.77,53.95,9715.0
2019-11-05 12:10:00,53.96,53.97,53.87,53.91,11511.0,53.96,53.97,53.87,53.91,11511.0
2019-11-05 12:20:00,53.91,53.97,53.82,53.9,10538.0,53.91,53.97,53.82,53.9,10538.0
2019-11-05 12:30:00,53.9,54.01,53.81,54.0,28343.0,53.9,54.01,53.81,54.0,28343.0
2019-11-05 12:40:00,53.94,54.0,53.83,53.98,7274.0,53.94,54.0,53.83,53.98,7274.0
2019-11-05 12:50:00,53.98,53.98,53.76,53.93,20989.0,53.98,53.98,53.76,53.93,20989.0
2019-11-05 13:00:00,53.93,53.96,53.88,53.89,14678.0,53.93,53.96,53.88,53.89,14678.0
2019-11-05 13:10:00,53.91,54.15,53.89,54.0,77207.0,53.91,54.15,53.89,54.0,77207.0
2019-11-05 13:20:00,53.98,54.15,53.96,54.14,19678.0,53.98,54.15,53.96,54.14,19678.0
2019-11-05 13:30:00,54.14,54.21,54.07,54.1,15550.0,54.14,54.21,54.07,54.1,15550.0
2019-11-05 13:40:00,54.08,54.18,54.08,54.17,13005.0,54.08,54.18,54.08,54.17,13005.0
2019-11-05 13:50:00,54.18,54.22,54.1,54.12,9088.0,54.18,54.22,54.1,54.12,9088.0
2019-11-05 14:00:00,54.11,54.29,54.06,54.25,13926.0,54.11,54.29,54.06,54.25,13926.0
2019-11-05 14:10:00,54.27,54.36,54.27,54.3,8973.0,54.27,54.36,54.27,54.3,8973.0
2019-11-05 14:20:00,54.28,54.33,54.24,54.27,11064.0,54.28,54.33,54.24,54.27,11064.0
2019-11-05 14:30:00,54.26,54.39,54.18,54.19,16366.0,54.26,54.39,54.18,54.19,16366.0
2019-11-05 14:40:00,54.17,54.17,54.06,54.1,11396.0,54.17,54.17,54.06,54.1,11396.0
2019-11-05 14:50:00,54.1,54.15,54.03,54.08,9808.0,54.1,54.15,54.03,54.08,9808.0
2019-11-05 15:00:00,54.08,54.1,53.97,54.01,8948.0,54.08,54.1,53.97,54.01,8948.0
2019-11-05 15:10:00,54.0,54.07,53.92,53.99,14788.0,54.0,54.07,53.92,53.99,14788.0
2019-11-05 15:20:00,53.99,54.06,53.95,54.03,7987.0,53.99,54.06,53.95,54.03,7987.0
2019-11-05 15:30:00,54.05,54.05,53.96,54.03,23291.0,54.05,54.05,53.96,54.03,23291.0
2019-11-05 15:40:00,54.03,54.03,53.91,53.95,16535.0,54.03,54.03,53.91,53.95,16535.0
2019-11-05 15:50:00,53.94,53.95,53.81,53.89,85240.0,53.94,53.95,53.81,53.89,85240.0
2019-11-06 09:30:00,53.86,54.23,53.67,53.96,46448.0,53.86,54.23,53.67,53.96,46448.0
2019-11-06 09:40:00,53.91,54.25,53.9,54.24,18106.0,53.91,54.25,53.9,54.24,18106.0
2019-11-06 09:50:00,54.26,54.72,54.25,54.59,32468.0,54.26,54.72,54.25,54.59,32468.0
2019-11-06 10:00:00,54.52,54.62,54.04,54.2,31124.0,54.52,54.62,54.04,54.2,31124.0
2019-11-06 10:10:00,54.18,54.21,53.98,54.02,5912.0,54.18,54.21,53.98,54.02,5912.0
2019-11-06 10:20:00,54.0,54.11,53.72,53.72,9582.0,54.0,54.11,53.72,53.72,9582.0
2019-11-06 10:30:00,53.7,53.74,53.55,53.72,11192.0,53.7,53.74,53.55,53.72,11192.0
2019-11-06 10:40:00,53.68,53.82,53.55,53.59,19383.0,53.68,53.82,53.55,53.59,19383.0
2019-11-06 10:50:00,53.59,53.64,53.27,53.4,23007.0,53.59,53.64,53.27,53.4,23007.0
2019-11-06 11:00:00,53.4,53.47,53.37,53.41,8774.0,53.4,53.47,53.37,53.41,8774.0
2019-11-06 11:10:00,53.35,53.35,53.15,53.19,9159.0,53.35,53.35,53.15,53.19,9159.0
2019-11-06 11:20:00,53.18,53.34,53.18,53.29,2649.0,53.18,53.34,53.18,53.29,2649.0
2019-11-06 11:30:00,53.28,53.48,53.27,53.31,6370.0,53.28,53.48,53.27,53.31,6370.0
2019-11-06 11:40:00,53.27,53.33,53.0,53.07,13984.0,53.27,53.33,53.0,53.07,13984.0
2019-11-06 11:50:00,53.05,53.13,52.94,53.09,21826.0,53.05,53.13,52.94,53.09,21826.0
2019-11-06 12:00:00,53.09,53.29,53.08,53.25,11431.0,53.09,53.29,53.08,53.25,11431.0
2019-11-06 12:10:00,53.26,53.32,53.1,53.12,8802.0,53.26,53.32,53.1,53.12,8802.0
2019-11-06 12:20:00,53.11,53.22,53.11,53.19,3867.0,53.11,53.22,53.11,53.19,3867.0
2019-11-06 12:30:00,53.17,53.21,53.1,53.1,5589.0,53.17,53.21,53.1,53.1,5589.0
2019-11-06 12:40:00,53.09,53.4,53.07,53.37,17358.0,53.09,53.4,53.07,53.37,17358.0
2019-11-06 12:50:00,53.34,53.34,53.08,53.13,5044.0,53.34,53.34,53.08,53.13,5044.0
2019-11-06 13:00:00,53.12,53.17,52.98,53.05,12505.0,53.12,53.17,52.98,53.05,12505.0
2019-11-06 13:10:00,53.11,53.11,53.01,53.01,5010.0,53.11,53.11,53.01,53.01,5010.0
2019-11-06 13:20:00,53.0,53.03,52.89,52.89,29769.0,53.0,53.03,52.89,52.89,29769.0
2019-11-06 13:30:00,52.9,53.08,52.88,53.02,6253.0,52.9,53.08,52.88,53.02,6253.0
2019-11-06 13:40:00,53.05,53.28,53.05,53.22,7908.0,53.05,53.28,53.05,53.22,7908.0
2019-11-06 13:50:00,53.18,53.31,53.16,53.24,6161.0,53.18,53.31,53.16,53.24,6161.0
2019-11-06 14:00:00,53.24,53.27,53.16,53.22,3898.0,53.24,53.27,53.16,53.22,3898.0
2019-11-06 14:10:00,53.21,53.32,53.19,53.28,3602.0,53.21,53.32,53.19,53.28,3602.0
2019-11-06 14:20:00,53.25,53.36,53.21,53.36,4799.0,53.25,53.36,53.21,53.36,4799.0
2019-11-06 14:30:00,53.38,53.38,53.27,53.31,6625.0,53.38,53.38,53.27,53.31,6625.0
2019-11-06 14:40:00,53.34,53.41,53.27,53.34,11422.0,53.34,53.41,53.27,53.34,11422.0
2019-11-06 14:50:00,53.35,53.43,53.3,53.37,7762.0,53.35,53.43,53.3,53.37,7762.0
2019-11-06 15:00:00,53.38,53.4,53.28,53.4,8432.0,53.38,53.4,53.28,53.4,8432.0
2019-11-06 15:10:00,53.4,53.47,53.36,53.44,9234.0,53.4,53.47,53.36,53.44,9234.0
2019-11-06 15:20:00,53.46,53.5,53.4,53.41,16183.0,53.46,53.5,53.4,53.41,16183.0
2019-11-06 15:30:00,53.42,53.43,53.32,53.33,16272.0,53.42,53.43,53.32,53.33,16272.0
2019-11-06 15:40:00,53.32,53.39,53.27,53.39,26512.0,53.32,53.39,53.27,53.39,26512.0
2019-11-06 15:50:00,53.38,53.58,53.33,53.35,94165.0,53.38,53.58,53.33,53.35,94165.0
2019-11-07 09:30:00,53.76,54.05,53.64,54.05,31334.0,53.76,54.05,53.64,54.05,31334.0
2019-11-07 09:40:00,54.06,54.15,53.88,54.1,25059.0,54.06,54.15,53.88,54.1,25059.0
2019-11-07 09:50:00,54.11,54.3,53.88,53.88,26112.0,54.11,54.3,53.88,53.88,26112.0
2019-11-07 10:00:00,53.92,53.94,53.52,53.55,10268.0,53.92,53.94,53.52,53.55,10268.0
2019-11-07 10:10:00,53.61,53.72,53.48,53.52,9789.0,53.61,53.72,53.48,53.52,9789.0
2019-11-07 10:20:00,53.55,53.74,53.49,53.69,7533.0,53.55,53.74,53.49,53.69,7533.0
2019-11-07 10:30:00,53.69,54.11,53.69,53.9,47190.0,53.69,54.11,53.69,53.9,47190.0
2019-11-07 10:40:00,53.89,53.93,53.37,53.44,27988.0,53.89,53.93,53.37,53.44,27988.0
2019-11-07 10:50:00,53.46,53.58,53.42,53.46,9092.0,53.46,53.58,53.42,53.46,9092.0
2019-11-07 11:00:00,53.46,53.53,53.39,53.48,6794.0,53.46,53.53,53.39,53.48,6794.0
2019-11-07 11:10:00,53.46,53.51,53.36,53.41,8276.0,53.46,53.51,53.36,53.41,8276.0
2019-11-07 11:20:00,53.41,53.46,53.1,53.11,23581.0,53.41,53.46,53.1,53.11,23581.0
2019-11-07 11:30:00,53.11,53.14,52.91,52.99,20631.0,53.11,53.14,52.91,52.99,20631.0
2019-11-07 11:40:00,52.99,53.1,52.96,53.05,8455.0,52.99,53.1,52.96,53.05,8455.0
2019-11-07 11:50:00,53.06,53.18,52.92,53.13,15050.0,53.06,53.18,52.92,53.13,15050.0
2019-11-07 12:00:00,53.15,53.15,52.93,52.96,11116.0,53.15,53.15,52.93,52.96,11116.0
2019-11-07 12:10:00,52.96,53.05,52.92,52.96,14747.0,52.96,53.05,52.92,52.96,14747.0
2019-11-07 12:20:00,52.95,52.95,52.81,52.84,12139.0,52.95,52.95,52.81,52.84,12139.0
2019-11-07 12:30:00,52.84,52.88,52.74,52.8,21227.0,52.84,52.88,52.74,52.8,21227.0
2019-11-07 12:40:00,52.8,52.88,52.74,52.85,12886.0,52.8,52.88,52.74,52.85,12886.0
2019-11-07 12:50:00,52.85,52.93,52.84,52.91,16497.0,52.85,52.93,52.84,52.91,16497.0
2019-11-07 13:00:00,52.9,52.9,52.77,52.8,11250.0,52.9,52.9,52.77,52.8,11250.0
2019-11-07 13:10:00,52.84,52.85,52.73,52.78,6432.0,52.84,52.85,52.73,52.78,6432.0
2019-11-07 13:20:00,52.71,52.8,52.65,52.67,10497.0,52.71,52.8,52.65,52.67,10497.0
2019-11-07 13:30:00,52.67,52.69,52.6,52.67,11411.0,52.67,52.69,52.6,52.67,11411.0
2019-11-07 13:40:00,52.65,52.67,52.6,52.62,5216.0,52.65,52.67,52.6,52.62,5216.0
2019-11-07 13:50:00,52.62,52.65,52.56,52.59,5310.0,52.62,52.65,52.56,52.59,5310.0
2019-11-07 14:00:00,52.58,52.6,52.52,52.53,14180.0,52.58,52.6,52.52,52.53,14180.0
2019-11-07 14:10:00,52.54,52.63,52.52,52.55,14512.0,52.54,52.63,52.52,52.55,14512.0
2019-11-07 14:20:00,52.52,52.68,52.52,52.6,13796.0,52.52,52.68,52.52,52.6,13796.0
2019-11-07 14:30:00,52.59,52.66,52.57,52.58,9642.0,52.59,52.66,52.57,52.58,9642.0
2019-11-07 14:40:00,52.6,52.77,52.42,52.42,37273.0,52.6,52.77,52.42,52.42,37273.0
2019-11-07 14:50:00,52.41,52.54,52.38,52.5,7612.0,52.41,52.54,52.38,52.5,7612.0
2019-11-07 15:00:00,52.51,52.52,52.35,52.38,13810.0,52.51,52.52,52.35,52.38,13810.0
2019-11-07 15:10:00,52.38,52.39,52.31,52.34,8400.0,52.38,52.39,52.31,52.34,8400.0
2019-11-07 15:20:00,52.35,52.4,52.25,52.4,30622.0,52.35,52.4,52.25,52.4,30622.0
2019-11-07 15:30:00,52.41,52.45,52.3,52.39,18279.0,52.41,52.45,52.3,52.39,18279.0
2019-11-07 15:40:00,52.4,52.47,52.37,52.44,18865.0,52.4,52.47,52.37,52.44,18865.0
2019-11-07 15:50:00,52.49,52.71,52.47,52.59,79517.0,52.49,52.71,52.47,52.59,79517.0
2019-11-08 09:30:00,52.52,52.84,52.18,52.28,33216.0,52.52,52.84,52.18,52.28,33216.0
2019-11-08 09:40:00,52.29,52.55,52.28,52.43,5126.0,52.29,52.55,52.28,52.43,5126.0
2019-11-08 09:50:00,52.38,52.55,52.22,52.22,10377.0,52.38,52.55,52.22,52.22,10377.0
2019-11-08 10:00:00,52.25,52.28,52.03,52.06,13896.0,52.25,52.28,52.03,52.06,13896.0
2019-11-08 10:10:00,52.07,52.15,51.83,51.89,31779.0,52.07,52.15,51.83,51.89,31779.0
2019-11-08 10:20:00,51.93,52.15,51.88,51.97,36734.0,51.93,52.15,51.88,51.97,36734.0
2019-11-08 10:30:00,51.99,52.22,51.99,52.13,16644.0,51.99,52.22,51.99,52.13,16644.0
2019-11-08 10:40:00,52.11,52.14,52.0,52.02,12191.0,52.11,52.14,52.0,52.02,12191.0
2019-11-08 10:50:00,52.02,52.12,52.0,52.12,5835.0,52.02,52.12,52.0,52.12,5835.0
2019-11-08 11:00:00,52.13,52.34,52.12,52.18,14650.0,52.13,52.34,52.12,52.18,14650.0
2019-11-08 11:10:00,52.16,52.27,52.1,52.25,12784.0,52.16,52.27,52.1,52.25,12784.0
2019-11-08 11:20:00,52.26,52.34,52.21,52.28,11844.0,52.26,52.34,52.21,52.28,11844.0
2019-11-08 11:30:00,52.3,52.31,52.17,52.2,11011.0,52.3,52.31,52.17,52.2,11011.0
2019-11-08 11:40:00,52.21,52.33,52.18,52.21,10599.0,52.21,52.33,52.18,52.21,10599.0
2019-11-08 11:50:00,52.2,52.34,52.18,52.28,5279.0,52.2,52.34,52.18,52.28,5279.0
2019-11-08 12:00:00,52.29,52.31,52.19,52.24,39352.0,52.29,52.31,52.19,52.24,39352.0
2019-11-08 12:10:00,52.23,52.26,52.09,52.12,15180.0,52.23,52.26,52.09,52.12,15180.0
2019-11-08 12:20:00,52.12,52.19,52.08,52.13,10017.0,52.12,52.19,52.08,52.13,10017.0
2019-11-08 12:30:00,52.12,52.12,51.93,51.96,17876.0,52.12,52.12,51.93,51.96,17876.0
2019-11-08 12:40:00,51.95,51.95,51.75,51.86,44103.0,51.95,51.95,51.75,51.86,44103.0
2019-11-08 12:50:00,51.89,51.92,51.82,51.9,5090.0,51.89,51.92,51.82,51.9,5090.0
2019-11-08 13:00:00,51.89,51.91,51.82,51.89,7714.0,51.89,51.91,51.82,51.89,7714.0
2019-11-08 13:10:00,51.89,51.96,51.88,51.92,9421.0,51.89,51.96,51.88,51.92,9421.0
2019-11-08 13:20:00,51.93,51.96,51.89,51.94,5132.0,51.93,51.96,51.89,51.94,5132.0
2019-11-08 13:30:00,51.95,51.96,51.76,51.8,17975.0,51.95,51.96,51.76,51.8,17975.0
2019-11-08 13:40:00,51.8,51.82,51.73,51.74,9308.0,51.8,51.82,51.73,51.74,9308.0
2019-11-08 13:50:00,51.73,51.8,51.72,51.77,9288.0,51.73,51.8,51.72,51.77,9288.0
2019-11-08 14:00:00,51.78,51.85,51.78,51.79,15534.0,51.78,51.85,51.78,51.79,15534.0
2019-11-08 14:10:00,51.81,51.83,51.76,51.8,8869.0,51.81,51.83,51.76,51.8,8869.0
2019-11-08 14:20:00,51.8,51.8,51.74,51.77,11475.0,51.8,51.8,51.74,51.77,11475.0
2019-11-08 14:30:00,51.75,51.84,51.74,51.78,10524.0,51.75,51.84,51.74,51.78,10524.0
2019-11-08 14:40:00,51.76,51.79,51.71,51.71,8480.0,51.76,51.79,51.71,51.71,8480.0
2019-11-08 14:50:00,51.72,51.79,51.7,51.75,13671.0,51.72,51.79,51.7,51.75,13671.0
2019-11-08 15:00:00,51.75,51.88,51.75,51.85,9908.0,51.75,51.88,51.75,51.85,9908.0
2019-11-08 15:10:00,51.86,52.0,51.85,51.98,13133.0,51.86,52.0,51.85,51.98,13133.0
2019-11-08 15:20:00,51.98,51.99,51.85,51.89,11149.0,51.98,51.99,51.85,51.89,11149.0
2019-11-08 15:30:00,51.9,51.93,51.87,51.9,15265.0,51.9,51.93,51.87,51.9,15265.0
2019-11-08 15:40:00,51.89,51.99,51.89,51.91,44541.0,51.89,51.99,51.89,51.91,44541.0
2019-11-08 15:50:00,51.92,51.97,51.79,51.95,106266.0,51.92,51.97,51.79,51.95,106266.0
2019-11-11 09:30:00,51.94,53.1,51.61,52.88,57783.0,51.94,53.1,51.61,52.88,57783.0
2019-11-11 09:40:00,52.73,52.94,52.46,52.67,31491.0,52.73,52.94,52.46,52.67,31491.0
2019-11-11 09:50:00,52.77,52.79,52.38,52.67,46513.0,52.77,52.79,52.38,52.67,46513.0
2019-11-11 10:00:00,52.7,52.74,52.33,52.44,8255.0,52.7,52.74,52.33,52.44,8255.0
2019-11-11 10:10:00,52.47,52.65,52.4,52.52,11903.0,52.47,52.65,52.4,52.52,11903.0
2019-11-11 10:20:00,52.53,52.69,52.44,52.66,15791.0,52.53,52.69,52.44,52.66,15791.0
2019-11-11 10:30:00,52.66,52.96,52.59,52.75,20165.0,52.66,52.96,52.59,52.75,20165.0
2019-11-11 10:40:00,52.72,52.93,52.69,52.85,7159.0,52.72,52.93,52.69,52.85,7159.0
2019-11-11 10:50:00,52.87,52.88,52.66,52.69,6108.0,52.87,52.88,52.66,52.69,6108.0
2019-11-11 11:00:00,52.68,52.73,52.52,52.62,8987.0,52.68,52.73,52.52,52.62,8987.0
2019-11-11 11:10:00,52.56,52.62,52.41,52.41,6555.0,52.56,52.62,52.41,52.41,6555.0
2019-11-11 11:20:00,52.42,52.44,52.28,52.28,5153.0,52.42,52.44,52.28,52.28,5153.0
2019-11-11 11:30:00,52.33,52.57,52.33,52.47,4962.0,52.33,52.57,52.33,52.47,4962.0
2019-11-11 11:40:00,52.48,52.49,52.37,52.37,4034.0,52.48,52.49,52.37,52.37,4034.0
2019-11-11 11:50:00,52.36,52.51,52.31,52.42,3935.0,52.36,52.51,52.31,52.42,3935.0
2019-11-11 12:00:00,52.41,52.42,52.3,52.35,4530.0,52.41,52.42,52.3,52.35,4530.0
2019-11-11 12:10:00,52.38,52.42,52.34,52.38,4026.0,52.38,52.42,52.34,52.38,4026.0
2019-11-11 12:20:00,52.37,52.43,52.33,52.33,2458.0,52.37,52.43,52.33,52.33,2458.0
2019-11-11 12:30:00,52.34,52.35,52.25,52.25,3661.0,52.34,52.35,52.25,52.25,3661.0
2019-11-11 12:40:00,52.25,52.31,52.16,52.2,8499.0,52.25,52.31,52.16,52.2,8499.0
2019-11-11 12:50:00,52.19,52.32,52.14,52.16,9903.0,52.19,52.32,52.14,52.16,9903.0
2019-11-11 13:00:00,52.16,52.27,52.16,52.23,3850.0,52.16,52.27,52.16,52.23,3850.0
2019-11-11 13:10:00,52.27,52.43,52.26,52.33,8338.0,52.27,52.43,52.26,52.33,8338.0
2019-11-11 13:20:00,52.36,52.39,52.32,52.37,4950.0,52.36,52.39,52.32,52.37,4950.0
2019-11-11 13:30:00,52.35,52.41,52.31,52.36,3154.0,52.35,52.41,52.31,52.36,3154.0
2019-11-11 13:40:00,52.35,52.41,52.3,52.36,5076.0,52.35,52.41,52.3,52.36,5076.0
2019-11-11 13:50:00,52.35,52.45,52.34,52.41,6903.0,52.35,52.45,52.34,52.41,6903.0
2019-11-11 14:00:00,52.39,52.55,52.39,52.46,6454.0,52.39,52.55,52.39,52.46,6454.0
2019-11-11 14:10:00,52.5,52.51,52.41,52.41,2306.0,52.5,52.51,52.41,52.41,2306.0
2019-11-11 14:20:00,52.41,52.47,52.39,52.42,6019.0,52.41,52.47,52.39,52.42,6019.0
2019-11-11 14:30:00,52.43,52.49,52.41,52.43,5233.0,52.43,52.49,52.41,52.43,5233.0
2019-11-11 14:40:00,52.43,52.45,52.31,52.31,5671.0,52.43,52.45,52.31,52.31,5671.0
2019-11-11 14:50:00,52.31,52.43,52.3,52.35,5949.0,52.31,52.43,52.3,52.35,5949.0
2019-11-11 15:00:00,52.34,52.43,52.32,52.4,7310.0,52.34,52.43,52.32,52.4,7310.0
2019-11-11 15:10:00,52.39,52.43,52.38,52.41,13380.0,52.39,52.43,52.38,52.41,13380.0
2019-11-11 15:20:00,52.4,52.49,52.37,52.48,12901.0,52.4,52.49,52.37,52.48,12901.0
2019-11-11 15:30:00,52.48,52.48,52.35,52.4,18632.0,52.48,52.48,52.35,52.4,18632.0
2019-11-11 15:40:00,52.4,52.52,52.39,52.49,24986.0,52.4,52.52,52.39,52.49,24986.0
2019-11-11 15:50:00,52.51,52.6,52.42,52.48,67202.0,52.51,52.6,52.42,52.48,67202.0
2019-11-12 09:30:00,52.6,52.95,52.5,52.65,81302.0,52.6,52.95,52.5,52.65,81302.0
2019-11-12 09:40:00,52.72,52.83,52.58,52.75,5303.0,52.72,52.83,52.58,52.75,5303.0
2019-11-12 09:50:00,52.7,53.02,52.69,52.98,13772.0,52.7,53.02,52.69,52.98,13772.0
2019-11-12 10:00:00,53.0,53.2,52.81,52.83,13994.0,53.0,53.2,52.81,52.83,13994.0
2019-11-12 10:10:00,52.85,53.0,52.85,52.99,10415.0,52.85,53.0,52.85,52.99,10415.0
2019-11-12 10:20:00,52.95,53.06,52.81,53.04,20180.0,52.95,53.06,52.81,53.04,20180.0
2019-11-12 10:30:00,53.04,53.04,52.88,52.96,19944.0,53.04,53.04,52.88,52.96,19944.0
2019-11-12 10:40:00,52.95,53.23,52.95,53.23,11053.0,52.95,53.23,52.95,53.23,11053.0
2019-11-12 10:50:00,53.23,53.3,53.2,53.24,8887.0,53.23,53.3,53.2,53.24,8887.0
2019-11-12 11:00:00,53.25,53.28,53.02,53.14,16286.0,53.25,53.28,53.02,53.14,16286.0
2019-11-12 11:10:00,53.15,53.25,53.07,53.13,15076.0,53.15,53.25,53.07,53.13,15076.0
2019-11-12 11:20:00,53.15,53.3,53.11,53.3,7248.0,53.15,53.3,53.11,53.3,7248.0
2019-11-12 11:30:00,53.28,53.3,53.18,53.22,12745.0,53.28,53.3,53.18,53.22,12745.0
2019-11-12 11:40:00,53.26,53.3,53.11,53.11,11885.0,53.26,53.3,53.11,53.11,11885.0
2019-11-12 11:50:00,53.11,53.22,53.05,53.18,9590.0,53.11,53.22,53.05,53.18,9590.0
2019-11-12 12:00:00,53.17,53.19,53.08,53.1,7313.0,53.17,53.19,53.08,53.1,7313.0
2019-11-12 12:10:00,53.11,53.23,53.1,53.15,10294.0,53.11,53.23,53.1,53.15,10294.0
2019-11-12 12:20:00,53.14,53.23,53.04,53.22,14268.0,53.14,53.23,53.04,53.22,14268.0
2019-11-12 12:30:00,53.23,53.32,53.2,53.2,15605.0,53.23,53.32,53.2,53.2,15605.0
2019-11-12 12:40:00,53.19,53.25,53.13,53.2,7986.0,53.19,53.25,53.13,53.2,7986.0
2019-11-12 12:50:00,53.21,53.23,53.15,53.2,3980.0,53.21,53.23,53.15,53.2,3980.0
2019-11-12 13:00:00,53.21,53.26,53.18,53.22,13123.0,53.21,53.26,53.18,53.22,13123.0
2019-11-12 13:10:00,53.25,53.27,53.24,53.25,2350.0,53.25,53.27,53.24,53.25,2350.0
2019-11-12 13:20:00,53.24,53.32,53.24,53.26,10671.0,53.24,53.32,53.24,53.26,10671.0
2019-11-12 13:30:00,53.27,53.3,53.23,53.25,5300.0,53.27,53.3,53.23,53.25,5300.0
2019-11-12 13:40:00,53.26,53.29,53.14,53.18,4958.0,53.26,53.29,53.14,53.18,4958.0
2019-11-12 13:50:00,53.16,53.16,53.07,53.07,3606.0,53.16,53.16,53.07,53.07,3606.0
2019-11-12 14:00:00,53.07,53.1,53.01,53.08,6118.0,53.07,53.1,53.01,53.08,6118.0
2019-11-12 14:10:00,53.1,53.12,52.93,52.93,6942.0,53.1,53.12,52.93,52.93,6942.0
2019-11-12 14:20:00,52.95,52.96,52.85,52.93,5894.0,52.95,52.96,52.85,52.93,5894.0
2019-11-12 14:30:00,52.93,52.97,52.89,52.92,14016.0,52.93,52.97,52.89,52.92,14016.0
2019-11-12 14:40:00,52.94,52.97,52.86,52.93,14469.0,52.94,52.97,52.86,52.93,14469.0
2019-11-12 14:50:00,52.93,52.96,52.85,52.9,12678.0,52.93,52.96,52.85,52.9,12678.0
2019-11-12 15:00:00,52.9,52.95,52.88,52.89,8390.0,52.9,52.95,52.88,52.89,8390.0
2019-11-12 15:10:00,52.87,52.91,52.82,52.9,9317.0,52.87,52.91,52.82,52.9,9317.0
2019-11-12 15:20:00,52.9,52.91,52.86,52.89,5640.0,52.9,52.91,52.86,52.89,5640.0
2019-11-12 15:30:00,52.9,53.01,52.88,52.96,8850.0,52.9,53.01,52.88,52.96,8850.0
2019-11-12 15:40:00,52.96,53.0,52.95,52.97,21509.0,52.96,53.0,52.95,52.97,21509.0
2019-11-12 15:50:00,53.0,53.03,52.96,52.97,60535.0,53.0,53.03,52.96,52.97,60535.0
2019-11-13 09:30:00,52.54,52.81,52.13,52.36,33969.0,52.54,52.81,52.13,52.36,33969.0
2019-11-13 09:40:00,52.39,52.4,52.08,52.23,18714.0,52.39,52.4,52.08,52.23,18714.0
2019-11-13 09:50:00,52.17,52.84,52.08,52.53,21535.0,52.17,52.84,52.08,52.53,21535.0
2019-11-13 10:00:00,52.58,52.62,52.27,52.5,22371.0,52.58,52.62,52.27,52.5,22371.0
2019-11-13 10:10:00,52.53,52.76,52.53,52.62,8565.0,52.53,52.76,52.53,52.62,8565.0
2019-11-13 10:20:00,52.61,52.7,52.59,52.62,6328.0,52.61,52.7,52.59,52.62,6328.0
2019-11-13 10:30:00,52.63,52.7,52.45,52.64,14922.0,52.63,52.7,52.45,52.64,14922.0
2019-11-13 10:40:00,52.66,52.79,52.66,52.73,8981.0,52.66,52.79,52.66,52.73,8981.0
2019-11-13 10:50:00,52.77,52.84,52.56,52.56,13964.0,52.77,52.84,52.56,52.56,13964.0
2019-11-13 11:00:00,52.59,52.77,52.57,52.77,9749.0,52.59,52.77,52.57,52.77,9749.0
2019-11-13 11:10:00,52.77,52.87,52.71,52.82,5882.0,52.77,52.87,52.71,52.82,5882.0
2019-11-13 11:20:00,52.82,52.87,52.76,52.78,8402.0,52.82,52.87,52.76,52.78,8402.0
2019-11-13 11:30:00,52.78,52.87,52.76,52.87,9311.0,52.78,52.87,52.76,52.87,9311.0
2019-11-13 11:40:00,52.93,53.15,52.93,52.98,33657.0,52.93,53.15,52.93,52.98,33657.0
2019-11-13 11:50:00,52.98,52.99,52.84,52.88,5523.0,52.98,52.99,52.84,52.88,5523.0
2019-11-13 12:00:00,52.88,52.9,52.85,52.87,2405.0,52.88,52.9,52.85,52.87,2405.0
2019-11-13 12:10:00,52.88,52.98,52.87,52.98,4165.0,52.88,52.98,52.87,52.98,4165.0
2019-11-13 12:20:00,52.94,53.04,52.87,52.87,9792.0,52.94,53.04,52.87,52.87,9792.0
2019-11-13 12:30:00,52.9,53.03,52.83,53.0,7954.0,52.9,53.03,52.83,53.0,7954.0
2019-11-13 12:40:00,53.0,53.05,52.99,53.05,5050.0,53.0,53.05,52.99,53.05,5050.0
2019-11-13 12:50:00,53.05,53.21,53.05,53.15,9946.0,53.05,53.21,53.05,53.15,9946.0
2019-11-13 13:00:00,53.18,53.22,53.14,53.19,5434.0,53.18,53.22,53.14,53.19,5434.0
2019-11-13 13:10:00,53.21,53.28,53.18,53.26,14576.0,53.21,53.28,53.18,53.26,14576.0
2019-11-13 13:20:00,53.26,53.26,53.05,53.05,6209.0,53.26,53.26,53.05,53.05,6209.0
2019-11-13 13:30:00,53.04,53.09,52.99,53.0,12989.0,53.04,53.09,52.99,53.0,12989.0
2019-11-13 13:40:00,53.0,53.04,52.98,53.01,6649.0,53.0,53.04,52.98,53.01,6649.0
2019-11-13 13:50:00,53.01,53.01,52.74,52.81,10689.0,53.01,53.01,52.74,52.81,10689.0
2019-11-13 14:00:00,52.79,52.83,52.7,52.76,11893.0,52.79,52.83,52.7,52.76,11893.0
2019-11-13 14:10:00,52.76,52.78,52.7,52.75,6244.0,52.76,52.78,52.7,52.75,6244.0
2019-11-13 14:20:00,52.76,52.81,52.7,52.71,14347.0,52.76,52.81,52.7,52.71,14347.0
2019-11-13 14:30:00,52.73,52.91,52.73,52.81,6301.0,52.73,52.91,52.73,52.81,6301.0
2019-11-13 14:40:00,52.82,52.92,52.82,52.91,6256.0,52.82,52.92,52.82,52.91,6256.0
2019-11-13 14:50:00,52.92,52.97,52.91,52.93,6603.0,52.92,52.97,52.91,52.93,6603.0
2019-11-13 15:00:00,52.94,53.06,52.94,53.06,6509.0,52.94,53.06,52.94,53.06,6509.0
2019-11-13 15:10:00,53.06,53.06,52.99,53.06,8931.0,53.06,53.06,52.99,53.06,8931.0
2019-11-13 15:20:00,53.09,53.12,53.06,53.07,7224.0,53.09,53.12,53.06,53.07,7224.0
2019-11-13 15:30:00,53.06,53.07,52.93,52.93,14938.0,53.06,53.07,52.93,52.93,14938.0
2019-11-13 15:40:00,52.94,52.98,52.9,52.98,19972.0,52.94,52.98,52.9,52.98,19972.0
2019-11-13 15:50:00,52.98,53.13,52.95,53.11,47780.0,52.98,53.13,52.95,53.11,47780.0
2019-11-14 09:30:00,52.78,52.99,52.43,52.51,31438.0,52.78,52.99,52.43,52.51,31438.0
2019-11-14 09:40:00,52.42,52.69,52.33,52.34,19655.0,52.42,52.69,52.33,52.34,19655.0
2019-11-14 09:50:00,52.36,52.46,52.14,52.4,12249.0,52.36,52.46,52.14,52.4,12249.0
2019-11-14 10:00:00,52.5,52.51,52.11,52.11,12234.0,52.5,52.51,52.11,52.11,12234.0
2019-11-14 10:10:00,52.19,52.27,52.03,52.15,25069.0,52.19,52.27,52.03,52.15,25069.0
2019-11-14 10:20:00,52.12,52.32,52.1,52.19,10746.0,52.12,52.32,52.1,52.19,10746.0
2019-11-14 10:30:00,52.18,52.32,52.14,52.29,10049.0,52.18,52.32,52.14,52.29,10049.0
2019-11-14 10:40:00,52.28,52.3,52.15,52.23,13700.0,52.28,52.3,52.15,52.23,13700.0
2019-11-14 10:50:00,52.26,52.45,52.26,52.4,10740.0,52.26,52.45,52.26,52.4,10740.0
2019-11-14 11:00:00,52.43,52.43,52.23,52.35,5636.0,52.43,52.43,52.23,52.35,5636.0
2019-11-14 11:10:00,52.33,52.44,52.25,52.41,7249.0,52.33,52.44,52.25,52.41,7249.0
2019-11-14 11:20:00,52.42,52.49,52.37,52.4,11679.0,52.42,52.49,52.37,52.4,11679.0
2019-11-14 11:30:00,52.43,52.46,52.34,52.43,6873.0,52.43,52.46,52.34,52.43,6873.0
2019-11-14 11:40:00,52.39,52.48,52.28,52.28,10088.0,52.39,52.48,52.28,52.28,10088.0
2019-11-14 11:50:00,52.3,52.49,52.28,52.45,9206.0,52.3,52.49,52.28,52.45,9206.0
2019-11-14 12:00:00,52.4,52.5,52.38,52.43,7273.0,52.4,52.5,52.38,52.43,7273.0
2019-11-14 12:10:00,52.41,52.42,52.26,52.29,5209.0,52.41,52.42,52.26,52.29,5209.0
2019-11-14 12:20:00,52.29,52.34,52.25,52.34,5169.0,52.29,52.34,52.25,52.34,5169.0
2019-11-14 12:30:00,52.34,52.41,52.3,52.39,5835.0,52.34,52.41,52.3,52.39,5835.0
2019-11-14 12:40:00,52.43,52.5,52.4,52.43,6420.0,52.43,52.5,52.4,52.43,6420.0
2019-11-14 12:50:00,52.44,52.5,52.41,52.42,8260.0,52.44,52.5,52.41,52.42,8260.0
2019-11-14 13:00:00,52.43,52.47,52.43,52.43,3853.0,52.43,52.47,52.43,52.43,3853.0
2019-11-14 13:10:00,52.45,52.49,52.44,52.47,7649.0,52.45,52.49,52.44,52.47,7649.0
2019-11-14 13:20:00,52.47,52.49,52.41,52.47,8644.0,52.47,52.49,52.41,52.47,8644.0
2019-11-14 13:30:00,52.47,52.49,52.42,52.46,6227.0,52.47,52.49,52.42,52.46,6227.0
2019-11-14 13:40:00,52.45,52.5,52.43,52.5,14913.0,52.45,52.5,52.43,52.5,14913.0
2019-11-14 13:50:00,52.5,52.5,52.37,52.4,18231.0,52.5,52.5,52.37,52.4,18231.0
2019-11-14 14:00:00,52.4,52.45,52.32,52.4,5367.0,52.4,52.45,52.32,52.4,5367.0
2019-11-14 14:10:00,52.4,52.43,52.37,52.4,5696.0,52.4,52.43,52.37,52.4,5696.0
2019-11-14 14:20:00,52.41,52.41,52.34,52.36,5854.0,52.41,52.41,52.34,52.36,5854.0
2019-11-14 14:30:00,52.36,52.36,52.26,52.31,8934.0,52.36,52.36,52.26,52.31,8934.0
2019-11-14 14:40:00,52.34,52.34,52.25,52.26,5015.0,52.34,52.34,52.25,52.26,5015.0
2019-11-14 14:50:00,52.27,52.28,52.2,52.28,10281.0,52.27,52.28,52.2,52.28,10281.0
2019-11-14 15:00:00,52.26,52.33,52.24,52.3,9357.0,52.26,52.33,52.24,52.3,9357.0
2019-11-14 15:10:00,52.3,52.32,52.26,52.3,6115.0,52.3,52.32,52.26,52.3,6115.0
2019-11-14 15:20:00,52.3,52.34,52.29,52.32,6746.0,52.3,52.34,52.29,52.32,6746.0
2019-11-14 15:30:00,52.32,52.4,52.29,52.38,12604.0,52.32,52.4,52.29,52.38,12604.0
2019-11-14 15:40:00,52.38,52.5,52.37,52.49,16258.0,52.38,52.5,52.37,52.49,16258.0
2019-11-14 15:50:00,52.5,52.59,52.46,52.5,48448.0,52.5,52.59,52.46,52.5,48448.0
2019-11-15 09:30:00,52.73,53.13,52.73,53.13,45061.0,52.73,53.13,52.73,53.13,45061.0
2019-11-15 09:40:00,53.03,53.43,53.01,53.4,19043.0,53.03,53.43,53.01,53.4,19043.0
2019-11-15 09:50:00,53.4,53.73,53.32,53.71,25280.0,53.4,53.73,53.32,53.71,25280.0
2019-11-15 10:00:00,53.71,54.15,53.7,54.06,66041.0,53.71,54.15,53.7,54.06,66041.0
2019-11-15 10:10:00,54.05,54.06,53.62,53.74,15239.0,54.05,54.06,53.62,53.74,15239.0
2019-11-15 10:20:00,53.76,53.77,53.41,53.45,35756.0,53.76,53.77,53.41,53.45,35756.0
2019-11-15 10:30:00,53.45,53.63,53.45,53.48,17248.0,53.45,53.63,53.45,53.48,17248.0
2019-11-15 10:40:00,53.47,53.59,53.44,53.5,10552.0,53.47,53.59,53.44,53.5,10552.0
2019-11-15 10:50:00,53.52,53.67,53.48,53.56,18228.0,53.52,53.67,53.48,53.56,18228.0
2019-11-15 11:00:00,53.56,53.83,53.53,53.68,27800.0,53.56,53.83,53.53,53.68,27800.0
2019-11-15 11:10:00,53.66,53.69,53.51,53.52,11591.0,53.66,53.69,53.51,53.52,11591.0
2019-11-15 11:20:00,53.47,53.55,53.47,53.49,15168.0,53.47,53.55,53.47,53.49,15168.0
2019-11-15 11:30:00,53.5,53.67,53.48,53.64,22313.0,53.5,53.67,53.48,53.64,22313.0
2019-11-15 11:40:00,53.63,53.63,53.5,53.61,7871.0,53.63,53.63,53.5,53.61,7871.0
2019-11-15 11:50:00,53.6,53.6,53.52,53.59,6969.0,53.6,53.6,53.52,53.59,6969.0
2019-11-15 12:00:00,53.58,53.58,53.48,53.48,11188.0,53.58,53.58,53.48,53.48,11188.0
2019-11-15 12:10:00,53.5,53.64,53.49,53.59,10074.0,53.5,53.64,53.49,53.59,10074.0
2019-11-15 12:20:00,53.6,53.64,53.54,53.54,9693.0,53.6,53.64,53.54,53.54,9693.0
2019-11-15 12:30:00,53.54,53.56,53.51,53.51,6114.0,53.54,53.56,53.51,53.51,6114.0
2019-11-15 12:40:00,53.5,53.5,53.43,53.48,6031.0,53.5,53.5,53.43,53.48,6031.0
2019-11-15 12:50:00,53.5,53.52,53.47,53.49,3497.0,53.5,53.52,53.47,53.49,3497.0
2019-11-15 13:00:00,53.49,53.62,53.49,53.59,5886.0,53.49,53.62,53.49,53.59,5886.0
2019-11-15 13:10:00,53.59,53.64,53.59,53.59,6397.0,53.59,53.64,53.59,53.59,6397.0
2019-11-15 13:20:00,53.59,53.6,53.49,53.5,7272.0,53.59,53.6,53.49,53.5,7272.0
2019-11-15 13:30:00,53.5,53.52,53.46,53.52,5574.0,53.5,53.52,53.46,53.52,5574.0
2019-11-15 13:40:00,53.53,53.62,53.52,53.55,4829.0,53.53,53.62,53.52,53.55,4829.0
2019-11-15 13:50:00,53.55,53.59,53.51,53.51,6715.0,53.55,53.59,53.51,53.51,6715.0
2019-11-15 14:00:00,53.52,53.58,53.5,53.58,7223.0,53.52,53.58,53.5,53.58,7223.0
2019-11-15 14:10:00,53.57,53.58,53.54,53.54,6395.0,53.57,53.58,53.54,53.54,6395.0
2019-11-15 14:20:00,53.53,53.56,53.5,53.52,5998.0,53.53,53.56,53.5,53.52,5998.0
2019-11-15 14:30:00,53.51,53.52,53.46,53.46,4914.0,53.51,53.52,53.46,53.46,4914.0
2019-11-15 14:40:00,53.45,53.49,53.45,53.47,5100.0,53.45,53.49,53.45,53.47,5100.0
2019-11-15 14:50:00,53.49,53.55,53.49,53.53,4385.0,53.49,53.55,53.49,53.53,4385.0
2019-11-15 15:00:00,53.53,53.53,53.41,53.41,9066.0,53.53,53.53,53.41,53.41,9066.0
2019-11-15 15:10:00,53.41,53.41,53.28,53.38,10599.0,53.41,53.41,53.28,53.38,10599.0
2019-11-15 15:20:00,53.37,53.37,53.26,53.27,23864.0,53.37,53.37,53.26,53.27,23864.0
2019-11-15 15:30:00,53.26,53.35,53.24,53.3,18104.0,53.26,53.35,53.24,53.3,18104.0
2019-11-15 15:40:00,53.3,53.31,53.22,53.28,20844.0,53.3,53.31,53.22,53.28,20844.0
2019-11-15 15:50:00,53.29,53.37,53.18,53.37,81408.0,53.29,53.37,53.18,53.37,81408.0
2019-11-18 09:30:00,53.4,53.4,52.81,53.09,24107.0,53.4,53.4,52.81,53.09,24107.0
2019-11-18 09:40:00,53.09,53.09,52.78,53.06,9725.0,53.09,53.09,52.78,53.06,9725.0
2019-11-18 09:50:00,53.09,53.09,52.76,52.77,8299.0,53.09,53.09,52.76,52.77,8299.0
2019-11-18 10:00:00,52.77,52.8,52.64,52.73,12796.0,52.77,52.8,52.64,52.73,12796.0
2019-11-18 10:10:00,52.69,52.7,52.47,52.61,19402.0,52.69,52.7,52.47,52.61,19402.0
2019-11-18 10:20:00,52.63,52.75,52.6,52.69,9078.0,52.63,52.75,52.6,52.69,9078.0
2019-11-18 10:30:00,52.69,52.79,52.63,52.77,15249.0,52.69,52.79,52.63,52.77,15249.0
2019-11-18 10:40:00,52.71,52.85,52.69,52.8,7729.0,52.71,52.85,52.69,52.8,7729.0
2019-11-18 10:50:00,52.82,52.82,52.7,52.74,9845.0,52.82,52.82,52.7,52.74,9845.0
2019-11-18 11:00:00,52.75,52.94,52.73,52.8,8545.0,52.75,52.94,52.73,52.8,8545.0
2019-11-18 11:10:00,52.8,52.88,52.64,52.72,11630.0,52.8,52.88,52.64,52.72,11630.0
2019-11-18 11:20:00,52.73,52.73,52.62,52.64,8272.0,52.73,52.73,52.62,52.64,8272.0
2019-11-18 11:30:00,52.66,52.75,52.66,52.72,6593.0,52.66,52.75,52.66,52.72,6593.0
2019-11-18 11:40:00,52.69,52.77,52.68,52.75,9063.0,52.69,52.77,52.68,52.75,9063.0
2019-11-18 11:50:00,52.75,52.82,52.69,52.76,5450.0,52.75,52.82,52.69,52.76,5450.0
2019-11-18 12:00:00,52.75,52.87,52.73,52.87,5043.0,52.75,52.87,52.73,52.87,5043.0
2019-11-18 12:10:00,52.89,52.95,52.85,52.87,7350.0,52.89,52.95,52.85,52.87,7350.0
2019-11-18 12:20:00,52.86,52.87,52.73,52.73,8814.0,52.86,52.87,52.73,52.73,8814.0
2019-11-18 12:30:00,52.75,52.8,52.72,52.75,9060.0,52.75,52.8,52.72,52.75,9060.0
2019-11-18 12:40:00,52.76,52.83,52.74,52.78,7405.0,52.76,52.83,52.74,52.78,7405.0
2019-11-18 12:50:00,52.79,52.79,52.74,52.79,4636.0,52.79,52.79,52.74,52.79,4636.0
2019-11-18 13:00:00,52.78,52.8,52.74,52.78,7304.0,52.78,52.8,52.74,52.78,7304.0
2019-11-18 13:10:00,52.78,52.79,52.72,52.72,5867.0,52.78,52.79,52.72,52.72,5867.0
2019-11-18 13:20:00,52.73,52.78,52.73,52.76,4107.0,52.73,52.78,52.73,52.76,4107.0
2019-11-18 13:30:00,52.75,52.82,52.73,52.8,12846.0,52.75,52.82,52.73,52.8,12846.0
2019-11-18 13:40:00,52.81,52.92,52.8,52.85,17152.0,52.81,52.92,52.8,52.85,17152.0
2019-11-18 13:50:00,52.83,52.87,52.8,52.87,6804.0,52.83,52.87,52.8,52.87,6804.0
2019-11-18 14:00:00,52.9,52.97,52.89,52.92,7524.0,52.9,52.97,52.89,52.92,7524.0
2019-11-18 14:10:00,52.94,52.99,52.9,52.99,11412.0,52.94,52.99,52.9,52.99,11412.0
2019-11-18 14:20:00,52.99,53.12,52.99,53.12,9224.0,52.99,53.12,52.99,53.12,9224.0
2019-11-18 14:30:00,53.11,53.25,53.11,53.21,10319.0,53.11,53.25,53.11,53.21,10319.0
2019-11-18 14:40:00,53.22,53.22,53.15,53.15,9988.0,53.22,53.22,53.15,53.15,9988.0
2019-11-18 14:50:00,53.16,53.2,53.15,53.17,7017.0,53.16,53.2,53.15,53.17,7017.0
2019-11-18 15:00:00,53.17,53.27,53.14,53.22,16619.0,53.17,53.27,53.14,53.22,16619.0
2019-11-18 15:10:00,53.23,53.24,53.15,53.2,12753.0,53.23,53.24,53.15,53.2,12753.0
2019-11-18 15:20:00,53.18,53.19,53.14,53.16,10485.0,53.18,53.19,53.14,53.16,10485.0
2019-11-18 15:30:00,53.16,53.21,53.13,53.16,27216.0,53.16,53.21,53.13,53.16,27216.0
2019-11-18 15:40:00,53.16,53.18,53.05,53.06,40421.0,53.16,53.18,53.05,53.06,40421.0
2019-11-18 15:50:00,53.07,53.16,52.89,53.15,137334.0,53.07,53.16,52.89,53.15,137334.0
2019-11-19 09:30:00,54.04,54.3,53.58,54.17,58466.0,54.04,54.3,53.58,54.17,58466.0
2019-11-19 09:40:00,54.16,54.66,53.95,54.2,97882.0,54.16,54.66,53.95,54.2,97882.0
2019-11-19 09:50:00,54.16,54.31,53.95,54.0,31559.0,54.16,54.31,53.95,54.0,31559.0
2019-11-19 10:00:00,54.02,54.18,53.91,54.17,20852.0,54.02,54.18,53.91,54.17,20852.0
2019-11-19 10:10:00,54.19,54.32,54.1,54.16,33943.0,54.19,54.32,54.1,54.16,33943.0
2019-11-19 10:20:00,54.12,54.4,54.12,54.31,14270.0,54.12,54.4,54.12,54.31,14270.0
2019-11-19 10:30:00,54.36,54.39,54.06,54.07,20900.0,54.36,54.39,54.06,54.07,20900.0
2019-11-19 10:40:00,54.09,54.12,53.96,53.98,18523.0,54.09,54.12,53.96,53.98,18523.0
2019-11-19 10:50:00,53.98,53.98,53.75,53.9,8718.0,53.98,53.98,53.75,53.9,8718.0
2019-11-19 11:00:00,53.86,53.86,53.82,53.82,1300.0,53.86,53.86,53.82,53.82,1300.0
2019-11-19 11:10:00,53.84,53.86,53.75,53.83,12361.0,53.84,53.86,53.75,53.83,12361.0
2019-11-19 11:20:00,53.84,53.87,53.82,53.84,2513.0,53.84,53.87,53.82,53.84,2513.0
2019-11-19 11:30:00,53.84,54.11,53.81,54.09,11964.0,53.84,54.11,53.81,54.09,11964.0
2019-11-19 11:40:00,54.04,54.05,53.87,53.9,4813.0,54.04,54.05,53.87,53.9,4813.0
2019-11-19 11:50:00,53.89,53.99,53.89,53.95,2295.0,53.89,53.99,53.89,53.95,2295.0
2019-11-19 12:00:00,53.97,54.11,53.92,53.92,9691.0,53.97,54.11,53.92,53.92,9691.0
2019-11-19 12:10:00,53.94,54.06,53.93,53.99,7560.0,53.94,54.06,53.93,53.99,7560.0
2019-11-19 12:20:00,53.97,54.04,53.95,53.96,2218.0,53.97,54.04,53.95,53.96,2218.0
2019-11-19 12:30:00,53.97,54.14,53.96,54.13,7824.0,53.97,54.14,53.96,54.13,7824.0
2019-11-19 12:40:00,54.09,54.21,54.09,54.21,7188.0,54.09,54.21,54.09,54.21,7188.0
2019-11-19 12:50:00,54.22,54.27,54.17,54.22,8047.0,54.22,54.27,54.17,54.22,8047.0
2019-11-19 13:00:00,54.23,54.33,54.21,54.31,19305.0,54.23,54.33,54.21,54.31,19305.0
2019-11-19 13:10:00,54.34,54.48,54.34,54.44,13402.0,54.34,54.48,54.34,54.44,13402.0
2019-11-19 13:20:00,54.45,54.52,54.23,54.23,14519.0,54.45,54.52,54.23,54.23,14519.0
2019-11-19 13:30:00,54.22,54.39,54.2,54.38,9571.0,54.22,54.39,54.2,54.38,9571.0
2019-11-19 13:40:00,54.4,54.47,54.36,54.41,8758.0,54.4,54.47,54.36,54.41,8758.0
2019-11-19 13:50:00,54.44,54.61,54.39,54.56,19136.0,54.44,54.61,54.39,54.56,19136.0
2019-11-19 14:00:00,54.55,54.6,54.41,54.5,6931.0,54.55,54.6,54.41,54.5,6931.0
2019-11-19 14:10:00,54.48,54.62,54.47,54.62,8881.0,54.48,54.62,54.47,54.62,8881.0
2019-11-19 14:20:00,54.64,54.8,54.62,54.78,20064.0,54.64,54.8,54.62,54.78,20064.0
2019-11-19 14:30:00,54.79,54.79,54.6,54.61,17973.0,54.79,54.79,54.6,54.61,17973.0
2019-11-19 14:40:00,54.63,54.68,54.57,54.6,39363.0,54.63,54.68,54.57,54.6,39363.0
2019-11-19 14:50:00,54.6,54.69,54.57,54.62,16229.0,54.6,54.69,54.57,54.62,16229.0
2019-11-19 15:00:00,54.61,54.7,54.59,54.61,13720.0,54.61,54.7,54.59,54.61,13720.0
2019-11-19 15:10:00,54.59,54.77,54.58,54.74,13275.0,54.59,54.77,54.58,54.74,13275.0
2019-11-19 15:20:00,54.72,54.77,54.62,54.69,14486.0,54.72,54.77,54.62,54.69,14486.0
2019-11-19 15:30:00,54.68,54.79,54.64,54.75,31818.0,54.68,54.79,54.64,54.75,31818.0
2019-11-19 15:40:00,54.75,54.82,54.65,54.68,31090.0,54.75,54.82,54.65,54.68,31090.0
2019-11-19 15:50:00,54.68,54.73,54.57,54.59,93380.0,54.68,54.73,54.57,54.59,93380.0
2019-11-20 09:30:00,54.42,54.6,54.01,54.05,23497.0,54.42,54.6,54.01,54.05,23497.0
2019-11-20 09:40:00,54.13,54.59,54.0,54.52,29756.0,54.13,54.59,54.0,54.52,29756.0
2019-11-20 09:50:00,54.54,54.74,54.48,54.73,15790.0,54.54,54.74,54.48,54.73,15790.0
2019-11-20 10:00:00,54.74,55.06,54.72,54.99,15960.0,54.74,55.06,54.72,54.99,15960.0
2019-11-20 10:10:00,54.97,55.01,54.71,54.76,11528.0,54.97,55.01,54.71,54.76,11528.0
2019-11-20 10:20:00,54.75,54.75,54.55,54.66,8539.0,54.75,54.75,54.55,54.66,8539.0
2019-11-20 10:30:00,54.69,54.96,54.67,54.79,9842.0,54.69,54.96,54.67,54.79,9842.0
2019-11-20 10:40:00,54.81,55.08,54.76,55.04,24140.0,54.81,55.08,54.76,55.04,24140.0
2019-11-20 10:50:00,55.01,55.07,54.71,54.77,13437.0,55.01,55.07,54.71,54.77,13437.0
2019-11-20 11:00:00,54.77,54.77,54.62,54.71,9367.0,54.77,54.77,54.62,54.71,9367.0
2019-11-20 11:10:00,54.71,54.93,54.66,54.75,15760.0,54.71,54.93,54.66,54.75,15760.0
2019-11-20 11:20:00,54.77,54.92,54.77,54.89,8473.0,54.77,54.92,54.77,54.89,8473.0
2019-11-20 11:30:00,54.86,54.86,54.73,54.85,6000.0,54.86,54.86,54.73,54.85,6000.0
2019-11-20 11:40:00,54.83,54.98,54.83,54.91,6444.0,54.83,54.98,54.83,54.91,6444.0
2019-11-20 11:50:00,54.89,54.97,54.86,54.86,7546.0,54.89,54.97,54.86,54.86,7546.0
2019-11-20 12:00:00,54.78,54.91,54.76,54.89,6908.0,54.78,54.91,54.76,54.89,6908.0
2019-11-20 12:10:00,54.88,54.92,54.84,54.89,5317.0,54.88,54.92,54.84,54.89,5317.0
2019-11-20 12:20:00,54.9,54.91,54.86,54.91,6572.0,54.9,54.91,54.86,54.91,6572.0
2019-11-20 12:30:00,54.92,54.93,54.8,54.8,7400.0,54.92,54.93,54.8,54.8,7400.0
2019-11-20 12:40:00,54.81,54.87,54.72,54.72,6543.0,54.81,54.87,54.72,54.72,6543.0
2019-11-20 12:50:00,54.73,54.76,54.13,54.28,23288.0,54.73,54.76,54.13,54.28,23288.0
2019-11-20 13:00:00,54.33,54.41,54.12,54.23,30102.0,54.33,54.41,54.12,54.23,30102.0
2019-11-20 13:10:00,54.2,54.23,53.97,53.98,48200.0,54.2,54.23,53.97,53.98,48200.0
2019-11-20 13:20:00,54.0,54.12,53.95,54.05,27907.0,54.0,54.12,53.95,54.05,27907.0
2019-11-20 13:30:00,54.05,54.23,54.04,54.1,23191.0,54.05,54.23,54.04,54.1,23191.0
2019-11-20 13:40:00,54.1,54.24,54.09,54.23,14619.0,54.1,54.24,54.09,54.23,14619.0
2019-11-20 13:50:00,54.3,54.6,54.27,54.55,19466.0,54.3,54.6,54.27,54.55,19466.0
2019-11-20 14:00:00,54.54,54.58,54.41,54.53,27076.0,54.54,54.58,54.41,54.53,27076.0
2019-11-20 14:10:00,54.53,54.57,54.48,54.51,8154.0,54.53,54.57,54.48,54.51,8154.0
2019-11-20 14:20:00,54.53,54.63,54.47,54.61,10026.0,54.53,54.63,54.47,54.61,10026.0
2019-11-20 14:30:00,54.61,54.67,54.55,54.55,9927.0,54.61,54.67,54.55,54.55,9927.0
2019-11-20 14:40:00,54.52,54.6,54.5,54.55,8725.0,54.52,54.6,54.5,54.55,8725.0
2019-11-20 14:50:00,54.54,54.59,54.38,54.42,15980.0,54.54,54.59,54.38,54.42,15980.0
2019-11-20 15:00:00,54.44,54.54,54.4,54.5,8673.0,54.44,54.54,54.4,54.5,8673.0
2019-11-20 15:10:00,54.51,54.58,54.5,54.5,12391.0,54.51,54.58,54.5,54.5,12391.0
2019-11-20 15:20:00,54.51,54.53,54.42,54.45,10435.0,54.51,54.53,54.42,54.45,10435.0
2019-11-20 15:30:00,54.42,54.45,54.37,54.38,12567.0,54.42,54.45,54.37,54.38,12567.0
2019-11-20 15:40:00,54.37,54.43,54.3,54.41,32017.0,54.37,54.43,54.3,54.41,32017.0
2019-11-20 15:50:00,54.42,54.42,54.29,54.31,79127.0,54.42,54.42,54.29,54.31,79127.0
2019-11-21 09:30:00,54.34,54.61,53.73,54.0,20629.0,54.34,54.61,53.73,54.0,20629.0
2019-11-21 09:40:00,54.01,54.39,54.01,54.26,4109.0,54.01,54.39,54.01,54.26,4109.0
2019-11-21 09:50:00,54.35,54.42,54.21,54.3,10403.0,54.35,54.42,54.21,54.3,10403.0
2019-11-21 10:00:00,54.34,54.35,54.13,54.19,10425.0,54.34,54.35,54.13,54.19,10425.0
2019-11-21 10:10:00,54.17,54.21,53.91,53.91,57561.0,54.17,54.21,53.91,53.91,57561.0
2019-11-21 10:20:00,53.82,53.9,53.61,53.63,65567.0,53.82,53.9,53.61,53.63,65567.0
2019-11-21 10:30:00,53.56,53.94,53.42,53.66,17570.0,53.56,53.94,53.42,53.66,17570.0
2019-11-21 10:40:00,53.66,53.99,53.64,53.9,7342.0,53.66,53.99,53.64,53.9,7342.0
2019-11-21 10:50:00,53.86,53.86,53.71,53.78,5500.0,53.86,53.86,53.71,53.78,5500.0
2019-11-21 11:00:00,53.79,54.14,53.79,54.08,5711.0,53.79,54.14,53.79,54.08,5711.0
2019-11-21 11:10:00,54.12,54.12,53.96,53.96,4184.0,54.12,54.12,53.96,53.96,4184.0
2019-11-21 11:20:00,53.97,53.98,53.7,53.76,24198.0,53.97,53.98,53.7,53.76,24198.0
2019-11-21 11:30:00,53.74,53.74,53.57,53.63,3156.0,53.74,53.74,53.57,53.63,3156.0
2019-11-21 11:40:00,53.63,53.84,53.58,53.84,5050.0,53.63,53.84,53.58,53.84,5050.0
2019-11-21 11:50:00,53.8,53.88,53.69,53.72,9900.0,53.8,53.88,53.69,53.72,9900.0
2019-11-21 12:00:00,53.74,53.77,53.68,53.71,12101.0,53.74,53.77,53.68,53.71,12101.0
2019-11-21 12:10:00,53.75,53.88,53.72,53.76,18844.0,53.75,53.88,53.72,53.76,18844.0
2019-11-21 12:20:00,53.8,53.82,53.7,53.81,4030.0,53.8,53.82,53.7,53.81,4030.0
2019-11-21 12:30:00,53.8,53.9,53.8,53.88,4381.0,53.8,53.9,53.8,53.88,4381.0
2019-11-21 12:40:00,53.86,53.97,53.86,53.95,2985.0,53.86,53.97,53.86,53.95,2985.0
2019-11-21 12:50:00,53.99,54.03,53.97,54.0,2700.0,53.99,54.03,53.97,54.0,2700.0
2019-11-21 13:00:00,54.0,54.01,53.93,53.93,4406.0,54.0,54.01,53.93,53.93,4406.0
2019-11-21 13:10:00,53.94,54.06,53.93,54.03,3616.0,53.94,54.06,53.93,54.03,3616.0
2019-11-21 13:20:00,54.03,54.1,54.0,54.08,3415.0,54.03,54.1,54.0,54.08,3415.0
2019-11-21 13:30:00,54.06,54.1,53.95,54.0,11016.0,54.06,54.1,53.95,54.0,11016.0
2019-11-21 13:40:00,53.98,54.16,53.98,54.04,3550.0,53.98,54.16,53.98,54.04,3550.0
2019-11-21 13:50:00,54.03,54.12,54.03,54.06,1900.0,54.03,54.12,54.03,54.06,1900.0
2019-11-21 14:00:00,54.06,54.18,54.01,54.13,5705.0,54.06,54.18,54.01,54.13,5705.0
2019-11-21 14:10:00,54.11,54.11,53.99,54.02,4050.0,54.11,54.11,53.99,54.02,4050.0
2019-11-21 14:20:00,54.03,54.07,53.97,54.02,3782.0,54.03,54.07,53.97,54.02,3782.0
2019-11-21 14:30:00,54.01,54.06,53.95,53.97,3443.0,54.01,54.06,53.95,53.97,3443.0
2019-11-21 14:40:00,53.97,54.03,53.84,53.86,6182.0,53.97,54.03,53.84,53.86,6182.0
2019-11-21 14:50:00,53.84,53.88,53.81,53.81,5100.0,53.84,53.88,53.81,53.81,5100.0
2019-11-21 15:00:00,53.82,53.9,53.82,53.87,5248.0,53.82,53.9,53.82,53.87,5248.0
2019-11-21 15:10:00,53.87,53.94,53.82,53.85,10064.0,53.87,53.94,53.82,53.85,10064.0
2019-11-21 15:20:00,53.83,53.96,53.81,53.88,7805.0,53.83,53.96,53.81,53.88,7805.0
2019-11-21 15:30:00,53.87,53.94,53.81,53.87,10944.0,53.87,53.94,53.81,53.87,10944.0
2019-11-21 15:40:00,53.86,53.95,53.85,53.87,10634.0,53.86,53.95,53.85,53.87,10634.0
2019-11-21 15:50:00,53.86,53.95,53.84,53.85,41876.0,53.86,53.95,53.84,53.85,41876.0
2019-11-22 09:30:00,54.1,54.63,54.1,54.39,111054.0,54.1,54.63,54.1,54.39,111054.0
2019-11-22 09:40:00,54.34,54.44,53.96,54.06,55712.0,54.34,54.44,53.96,54.06,55712.0
2019-11-22 09:50:00,54.06,54.36,54.01,54.14,22506.0,54.06,54.36,54.01,54.14,22506.0
2019-11-22 10:00:00,54.2,54.29,53.88,53.89,3565.0,54.2,54.29,53.88,53.89,3565.0
2019-11-22 10:10:00,53.98,54.16,53.96,54.12,6900.0,53.98,54.16,53.96,54.12,6900.0
2019-11-22 10:20:00,54.2,54.25,54.14,54.2,9851.0,54.2,54.25,54.14,54.2,9851.0
2019-11-22 10:30:00,54.12,54.12,53.97,54.03,9324.0,54.12,54.12,53.97,54.03,9324.0
2019-11-22 10:40:00,54.06,54.21,54.06,54.17,3600.0,54.06,54.21,54.06,54.17,3600.0
2019-11-22 10:50:00,54.25,54.29,54.15,54.24,1813.0,54.25,54.29,54.15,54.24,1813.0
2019-11-22 11:00:00,54.22,54.26,54.1,54.13,6223.0,54.22,54.26,54.1,54.13,6223.0
2019-11-22 11:10:00,54.11,54.25,54.07,54.22,3438.0,54.11,54.25,54.07,54.22,3438.0
2019-11-22 11:20:00,54.22,54.42,54.22,54.38,7896.0,54.22,54.42,54.22,54.38,7896.0
2019-11-22 11:30:00,54.34,54.4,54.32,54.35,2461.0,54.34,54.4,54.32,54.35,2461.0
2019-11-22 11:40:00,54.4,54.58,54.39,54.58,3930.0,54.4,54.58,54.39,54.58,3930.0
2019-11-22 11:50:00,54.53,54.62,54.5,54.62,5559.0,54.53,54.62,54.5,54.62,5559.0
2019-11-22 12:00:00,54.6,54.72,54.54,54.62,6209.0,54.6,54.72,54.54,54.62,6209.0
2019-11-22 12:10:00,54.64,54.64,54.51,54.57,5530.0,54.64,54.64,54.51,54.57,5530.0
2019-11-22 12:20:00,54.58,54.58,54.5,54.51,4697.0,54.58,54.58,54.5,54.51,4697.0
2019-11-22 12:30:00,54.48,54.48,54.24,54.24,9481.0,54.48,54.48,54.24,54.24,9481.0
2019-11-22 12:40:00,54.28,54.42,54.28,54.42,2650.0,54.28,54.42,54.28,54.42,2650.0
2019-11-22 12:50:00,54.42,54.44,54.3,54.32,2400.0,54.42,54.44,54.3,54.32,2400.0
2019-11-22 13:00:00,54.32,54.41,54.31,54.35,3152.0,54.32,54.41,54.31,54.35,3152.0
2019-11-22 13:10:00,54.36,54.45,54.36,54.42,6622.0,54.36,54.45,54.36,54.42,6622.0
2019-11-22 13:20:00,54.41,54.42,54.35,54.36,3586.0,54.41,54.42,54.35,54.36,3586.0
2019-11-22 13:30:00,54.37,54.38,54.32,54.37,900.0,54.37,54.38,54.32,54.37,900.0
2019-11-22 13:40:00,54.38,54.43,54.37,54.42,3375.0,54.38,54.43,54.37,54.42,3375.0
2019-11-22 13:50:00,54.43,54.47,54.42,54.46,3221.0,54.43,54.47,54.42,54.46,3221.0
2019-11-22 14:00:00,54.47,54.55,54.44,54.54,3591.0,54.47,54.55,54.44,54.54,3591.0
2019-11-22 14:10:00,54.54,54.54,54.26,54.26,6931.0,54.54,54.54,54.26,54.26,6931.0
2019-11-22 14:20:00,54.23,54.34,54.19,54.29,68120.0,54.23,54.34,54.19,54.29,68120.0
2019-11-22 14:30:00,54.31,54.46,54.21,54.21,27499.0,54.31,54.46,54.21,54.21,27499.0
2019-11-22 14:40:00,54.2,54.39,54.2,54.36,7083.0,54.2,54.39,54.2,54.36,7083.0
2019-11-22 14:50:00,54.36,54.4,54.3,54.38,2339.0,54.36,54.4,54.3,54.38,2339.0
2019-11-22 15:00:00,54.4,54.41,54.33,54.34,3806.0,54.4,54.41,54.33,54.34,3806.0
2019-11-22 15:10:00,54.36,54.39,54.31,54.34,4878.0,54.36,54.39,54.31,54.34,4878.0
2019-11-22 15:20:00,54.33,54.48,54.32,54.44,5275.0,54.33,54.48,54.32,54.44,5275.0
2019-11-22 15:30:00,54.46,54.48,54.38,54.4,11410.0,54.46,54.48,54.38,54.4,11410.0
2019-11-22 15:40:00,54.4,54.45,54.38,54.41,18339.0,54.4,54.45,54.38,54.41,18339.0
2019-11-22 15:50:00,54.4,54.44,54.32,54.38,37444.0,54.4,54.44,54.32,54.38,37444.0
2019-11-25 09:30:00,54.73,55.07,54.57,54.77,47297.0,54.73,55.07,54.57,54.77,47297.0
2019-11-25 09:40:00,54.76,55.1,54.59,55.08,26308.0,54.76,55.1,54.59,55.08,26308.0
2019-11-25 09:50:00,55.09,55.12,54.8,54.97,25256.0,55.09,55.12,54.8,54.97,25256.0
2019-11-25 10:00:00,54.96,55.1,54.87,54.97,11218.0,54.96,55.1,54.87,54.97,11218.0
2019-11-25 10:10:00,54.96,55.01,54.78,54.86,3467.0,54.96,55.01,54.78,54.86,3467.0
2019-11-25 10:20:00,54.8,55.07,54.8,54.99,7923.0,54.8,55.07,54.8,54.99,7923.0
2019-11-25 10:30:00,55.0,55.05,54.85,54.97,5363.0,55.0,55.05,54.85,54.97,5363.0
2019-11-25 10:40:00,55.01,55.12,54.96,55.07,16683.0,55.01,55.12,54.96,55.07,16683.0
2019-11-25 10:50:00,55.1,55.2,54.97,54.99,16015.0,55.1,55.2,54.97,54.99,16015.0
2019-11-25 11:00:00,55.02,55.07,54.96,55.07,8055.0,55.02,55.07,54.96,55.07,8055.0
2019-11-25 11:10:00,55.03,55.18,54.81,54.85,16731.0,55.03,55.18,54.81,54.85,16731.0
2019-11-25 11:20:00,54.82,55.16,54.82,55.16,6446.0,54.82,55.16,54.82,55.16,6446.0
2019-11-25 11:30:00,55.15,55.2,55.05,55.16,7176.0,55.15,55.2,55.05,55.16,7176.0
2019-11-25 11:40:00,55.17,55.19,55.07,55.15,9452.0,55.17,55.19,55.07,55.15,9452.0
2019-11-25 11:50:00,55.18,55.28,55.18,55.24,6770.0,55.18,55.28,55.18,55.24,6770.0
2019-11-25 12:00:00,55.23,55.39,55.23,55.39,9469.0,55.23,55.39,55.23,55.39,9469.0
2019-11-25 12:10:00,55.36,55.36,55.22,55.23,5980.0,55.36,55.36,55.22,55.23,5980.0
2019-11-25 12:20:00,55.22,55.31,55.2,55.2,8551.0,55.22,55.31,55.2,55.2,8551.0
2019-11-25 12:30:00,55.2,55.22,55.09,55.12,6907.0,55.2,55.22,55.09,55.12,6907.0
2019-11-25 12:40:00,55.12,55.24,55.1,55.19,9439.0,55.12,55.24,55.1,55.19,9439.0
2019-11-25 12:50:00,55.22,55.4,55.22,55.37,18234.0,55.22,55.4,55.22,55.37,18234.0
2019-11-25 13:00:00,55.35,55.39,55.13,55.15,11888.0,55.35,55.39,55.13,55.15,11888.0
2019-11-25 13:10:00,55.13,55.25,55.06,55.22,5600.0,55.13,55.25,55.06,55.22,5600.0
2019-11-25 13:20:00,55.2,55.25,55.18,55.2,6081.0,55.2,55.25,55.18,55.2,6081.0
2019-11-25 13:30:00,55.19,55.22,55.12,55.22,4542.0,55.19,55.22,55.12,55.22,4542.0
2019-11-25 13:40:00,55.21,55.21,55.08,55.14,11896.0,55.21,55.21,55.08,55.14,11896.0
2019-11-25 13:50:00,55.09,55.15,54.99,54.99,6501.0,55.09,55.15,54.99,54.99,6501.0
2019-11-25 14:00:00,54.95,54.98,54.89,54.96,4900.0,54.95,54.98,54.89,54.96,4900.0
2019-11-25 14:10:00,54.95,54.99,54.83,54.83,7359.0,54.95,54.99,54.83,54.83,7359.0
2019-11-25 14:20:00,54.83,54.89,54.81,54.85,5371.0,54.83,54.89,54.81,54.85,5371.0
2019-11-25 14:30:00,54.86,54.9,54.82,54.9,4663.0,54.86,54.9,54.82,54.9,4663.0
2019-11-25 14:40:00,54.9,54.92,54.84,54.89,3951.0,54.9,54.92,54.84,54.89,3951.0
2019-11-25 14:50:00,54.88,54.89,54.82,54.83,9177.0,54.88,54.89,54.82,54.83,9177.0
2019-11-25 15:00:00,54.84,54.84,54.81,54.81,7200.0,54.84,54.84,54.81,54.81,7200.0
2019-11-25 15:10:00,54.82,54.82,54.71,54.78,16456.0,54.82,54.82,54.71,54.78,16456.0
2019-11-25 15:20:00,54.78,54.87,54.73,54.84,8848.0,54.78,54.87,54.73,54.84,8848.0
2019-11-25 15:30:00,54.84,54.92,54.77,54.84,12525.0,54.84,54.92,54.77,54.84,12525.0
2019-11-25 15:40:00,54.84,54.9,54.81,54.9,13213.0,54.84,54.9,54.81,54.9,13213.0
2019-11-25 15:50:00,54.89,55.01,54.85,54.92,38330.0,54.89,55.01,54.85,54.92,38330.0
2019-11-26 09:30:00,55.04,55.18,54.69,54.83,12180.0,55.04,55.18,54.69,54.83,12180.0
2019-11-26 09:40:00,54.81,54.9,54.61,54.75,11810.0,54.81,54.9,54.61,54.75,11810.0
2019-11-26 09:50:00,54.75,54.85,54.62,54.83,6894.0,54.75,54.85,54.62,54.83,6894.0
2019-11-26 10:00:00,54.83,54.88,54.69,54.77,6639.0,54.83,54.88,54.69,54.77,6639.0
2019-11-26 10:10:00,54.77,54.95,54.73,54.86,5490.0,54.77,54.95,54.73,54.86,5490.0
2019-11-26 10:20:00,54.87,54.93,54.8,54.81,2400.0,54.87,54.93,54.8,54.81,2400.0
2019-11-26 10:30:00,54.8,54.85,54.72,54.76,3800.0,54.8,54.85,54.72,54.76,3800.0
2019-11-26 10:40:00,54.73,54.92,54.73,54.86,7484.0,54.73,54.92,54.73,54.86,7484.0
2019-11-26 10:50:00,54.86,54.94,54.86,54.9,3122.0,54.86,54.94,54.86,54.9,3122.0
2019-11-26 11:00:00,54.94,55.01,54.89,54.9,4857.0,54.94,55.01,54.89,54.9,4857.0
2019-11-26 11:10:00,54.94,55.01,54.91,54.98,4367.0,54.94,55.01,54.91,54.98,4367.0
2019-11-26 11:20:00,55.05,55.07,54.98,55.0,14641.0,55.05,55.07,54.98,55.0,14641.0
2019-11-26 11:30:00,54.98,55.0,54.9,54.97,10516.0,54.98,55.0,54.9,54.97,10516.0
2019-11-26 11:40:00,54.99,55.05,54.95,54.96,4828.0,54.99,55.05,54.95,54.96,4828.0
2019-11-26 11:50:00,54.98,55.04,54.96,55.01,3897.0,54.98,55.04,54.96,55.01,3897.0
2019-11-26 12:00:00,55.03,55.05,55.0,55.04,4531.0,55.03,55.05,55.0,55.04,4531.0
2019-11-26 12:10:00,55.05,55.18,55.05,55.16,3477.0,55.05,55.18,55.05,55.16,3477.0
2019-11-26 12:20:00,55.18,55.24,55.11,55.15,10446.0,55.18,55.24,55.11,55.15,10446.0
2019-11-26 12:30:00,55.16,55.18,55.1,55.14,3982.0,55.16,55.18,55.1,55.14,3982.0
2019-11-26 12:40:00,55.14,55.15,55.11,55.12,3317.0,55.14,55.15,55.11,55.12,3317.0
2019-11-26 12:50:00,55.13,55.14,55.09,55.12,3463.0,55.13,55.14,55.09,55.12,3463.0
2019-11-26 13:00:00,55.12,55.15,55.09,55.11,2340.0,55.12,55.15,55.09,55.11,2340.0
2019-11-26 13:10:00,55.14,55.15,55.08,55.15,8564.0,55.14,55.15,55.08,55.15,8564.0
2019-11-26 13:20:00,55.15,55.15,55.1,55.15,4967.0,55.15,55.15,55.1,55.15,4967.0
2019-11-26 13:30:00,55.15,55.15,55.09,55.11,6602.0,55.15,55.15,55.09,55.11,6602.0
2019-11-26 13:40:00,55.13,55.18,55.13,55.16,8438.0,55.13,55.18,55.13,55.16,8438.0
2019-11-26 13:50:00,55.17,55.2,55.13,55.2,5345.0,55.17,55.2,55.13,55.2,5345.0
2019-11-26 14:00:00,55.2,55.24,55.19,55.19,4381.0,55.2,55.24,55.19,55.19,4381.0
2019-11-26 14:10:00,55.18,55.26,55.17,55.25,6757.0,55.18,55.26,55.17,55.25,6757.0
2019-11-26 14:20:00,55.23,55.31,55.22,55.26,3964.0,55.23,55.31,55.22,55.26,3964.0
2019-11-26 14:30:00,55.25,55.29,55.24,55.29,3746.0,55.25,55.29,55.24,55.29,3746.0
2019-11-26 14:40:00,55.29,55.33,55.27,55.3,7298.0,55.29,55.33,55.27,55.3,7298.0
2019-11-26 14:50:00,55.31,55.33,55.28,55.28,7847.0,55.31,55.33,55.28,55.28,7847.0
2019-11-26 15:00:00,55.29,55.29,55.23,55.26,8153.0,55.29,55.29,55.23,55.26,8153.0
2019-11-26 15:10:00,55.24,55.26,55.19,55.2,7010.0,55.24,55.26,55.19,55.2,7010.0
2019-11-26 15:20:00,55.19,55.19,55.12,55.14,9477.0,55.19,55.19,55.12,55.14,9477.0
2019-11-26 15:30:00,55.13,55.16,55.09,55.13,17939.0,55.13,55.16,55.09,55.13,17939.0
2019-11-26 15:40:00,55.12,55.13,55.01,55.04,15553.0,55.12,55.13,55.01,55.04,15553.0
2019-11-26 15:50:00,55.03,55.09,54.94,55.06,47841.0,55.03,55.09,54.94,55.06,47841.0
2019-11-27 09:30:00,55.52,55.52,54.92,54.94,27908.0,55.52,55.52,54.92,54.94,27908.0
2019-11-27 09:40:00,55.04,55.45,55.03,55.45,14968.0,55.04,55.45,55.03,55.45,14968.0
2019-11-27 09:50:00,55.4,55.55,55.27,55.32,14583.0,55.4,55.55,55.27,55.32,14583.0
2019-11-27 10:00:00,55.27,55.51,55.19,55.51,16799.0,55.27,55.51,55.19,55.51,16799.0
2019-11-27 10:10:00,55.49,55.52,55.33,55.37,5874.0,55.49,55.52,55.33,55.37,5874.0
2019-11-27 10:20:00,55.37,55.53,55.37,55.46,3006.0,55.37,55.53,55.37,55.46,3006.0
2019-11-27 10:30:00,55.47,55.53,55.39,55.41,4770.0,55.47,55.53,55.39,55.41,4770.0
2019-11-27 10:40:00,55.46,55.47,55.25,55.4,7725.0,55.46,55.47,55.25,55.4,7725.0
2019-11-27 10:50:00,55.33,55.47,55.33,55.41,2555.0,55.33,55.47,55.33,55.41,2555.0
2019-11-27 11:00:00,55.41,55.5,55.41,55.47,1553.0,55.41,55.5,55.41,55.47,1553.0
2019-11-27 11:10:00,55.44,55.58,55.44,55.55,5243.0,55.44,55.58,55.44,55.55,5243.0
2019-11-27 11:20:00,55.54,55.59,55.52,55.55,7785.0,55.54,55.59,55.52,55.55,7785.0
2019-11-27 11:30:00,55.55,55.59,55.55,55.55,8110.0,55.55,55.59,55.55,55.55,8110.0
2019-11-27 11:40:00,55.56,55.78,55.55,55.73,19037.0,55.56,55.78,55.55,55.73,19037.0
2019-11-27 11:50:00,55.73,55.74,55.54,55.54,5634.0,55.73,55.74,55.54,55.54,5634.0
2019-11-27 12:00:00,55.53,55.64,55.53,55.64,3900.0,55.53,55.64,55.53,55.64,3900.0
2019-11-27 12:10:00,55.62,55.64,55.47,55.53,10969.0,55.62,55.64,55.47,55.53,10969.0
2019-11-27 12:20:00,55.53,55.57,55.5,55.56,2300.0,55.53,55.57,55.5,55.56,2300.0
2019-11-27 12:30:00,55.55,55.62,55.52,55.59,3142.0,55.55,55.62,55.52,55.59,3142.0
2019-11-27 12:40:00,55.58,55.6,55.51,55.59,5880.0,55.58,55.6,55.51,55.59,5880.0
2019-11-27 12:50:00,55.62,55.64,55.6,55.63,1500.0,55.62,55.64,55.6,55.63,1500.0
2019-11-27 13:00:00,55.62,55.62,55.58,55.58,1567.0,55.62,55.62,55.58,55.58,1567.0
2019-11-27 13:10:00,55.61,55.66,55.61,55.65,3690.0,55.61,55.66,55.61,55.65,3690.0
2019-11-27 13:20:00,55.64,55.64,55.58,55.6,2218.0,55.64,55.64,55.58,55.6,2218.0
2019-11-27 13:30:00,55.6,55.67,55.6,55.62,3593.0,55.6,55.67,55.6,55.62,3593.0
2019-11-27 13:40:00,55.64,55.64,55.61,55.61,2730.0,55.64,55.64,55.61,55.61,2730.0
2019-11-27 13:50:00,55.63,55.71,55.63,55.65,3100.0,55.63,55.71,55.63,55.65,3100.0
2019-11-27 14:00:00,55.68,55.72,55.65,55.7,3150.0,55.68,55.72,55.65,55.7,3150.0
2019-11-27 14:10:00,55.73,55.74,55.68,55.74,4275.0,55.73,55.74,55.68,55.74,4275.0
2019-11-27 14:20:00,55.75,55.8,55.7,55.76,9247.0,55.75,55.8,55.7,55.76,9247.0
2019-11-27 14:30:00,55.73,55.79,55.69,55.72,6881.0,55.73,55.79,55.69,55.72,6881.0
2019-11-27 14:40:00,55.75,55.75,55.68,55.68,10167.0,55.75,55.75,55.68,55.68,10167.0
2019-11-27 14:50:00,55.65,55.72,55.65,55.67,3852.0,55.65,55.72,55.65,55.67,3852.0
2019-11-27 15:00:00,55.68,55.69,55.48,55.52,12053.0,55.68,55.69,55.48,55.52,12053.0
2019-11-27 15:10:00,55.54,55.62,55.52,55.62,4498.0,55.54,55.62,55.52,55.62,4498.0
2019-11-27 15:20:00,55.61,55.64,55.58,55.62,5230.0,55.61,55.64,55.58,55.62,5230.0
2019-11-27 15:30:00,55.62,55.66,55.6,55.65,8307.0,55.62,55.66,55.6,55.65,8307.0
2019-11-27 15:40:00,55.65,55.71,55.63,55.63,14298.0,55.65,55.71,55.63,55.63,14298.0
2019-11-27 15:50:00,55.64,55.68,55.58,55.62,32425.0,55.64,55.68,55.58,55.62,32425.0
2019-11-29 09:30:00,55.59,55.76,55.4,55.71,26184.0,55.59,55.76,55.4,55.71,26184.0
2019-11-29 09:40:00,55.68,55.68,54.95,55.13,17464.0,55.68,55.68,54.95,55.13,17464.0
2019-11-29 09:50:00,55.11,55.22,54.97,55.21,23822.0,55.11,55.22,54.97,55.21,23822.0
2019-11-29 10:00:00,55.22,55.22,54.96,55.05,16799.0,55.22,55.22,54.96,55.05,16799.0
2019-11-29 10:10:00,55.05,55.39,55.02,55.39,11734.0,55.05,55.39,55.02,55.39,11734.0
2019-11-29 10:20:00,55.39,55.44,55.29,55.32,14138.0,55.39,55.44,55.29,55.32,14138.0
2019-11-29 10:30:00,55.33,55.35,55.13,55.35,7541.0,55.33,55.35,55.13,55.35,7541.0
2019-11-29 10:40:00,55.33,55.52,55.33,55.47,14433.0,55.33,55.52,55.33,55.47,14433.0
2019-11-29 10:50:00,55.43,55.43,55.22,55.3,6979.0,55.43,55.43,55.22,55.3,6979.0
2019-11-29 11:00:00,55.29,55.31,55.22,55.28,4074.0,55.29,55.31,55.22,55.28,4074.0
2019-11-29 11:10:00,55.25,55.33,55.23,55.25,3850.0,55.25,55.33,55.23,55.25,3850.0
2019-11-29 11:20:00,55.23,55.31,55.21,55.27,4102.0,55.23,55.31,55.21,55.27,4102.0
2019-11-29 11:30:00,55.29,55.34,55.22,55.34,5840.0,55.29,55.34,55.22,55.34,5840.0
2019-11-29 11:40:00,55.31,55.31,55.18,55.27,7249.0,55.31,55.31,55.18,55.27,7249.0
2019-11-29 11:50:00,55.25,55.35,55.21,55.35,4367.0,55.25,55.35,55.21,55.35,4367.0
2019-11-29 12:00:00,55.33,55.34,55.18,55.32,14127.0,55.33,55.34,55.18,55.32,14127.0
2019-11-29 12:10:00,55.33,55.35,55.29,55.31,5150.0,55.33,55.35,55.29,55.31,5150.0
2019-11-29 12:20:00,55.3,55.38,55.3,55.37,7772.0,55.3,55.38,55.3,55.37,7772.0
2019-11-29 12:30:00,55.36,55.41,55.15,55.15,6200.0,55.36,55.41,55.15,55.15,6200.0
2019-11-29 12:40:00,55.16,55.18,55.04,55.08,9394.0,55.16,55.18,55.04,55.08,9394.0
2019-11-29 12:50:00,55.06,55.25,55.05,55.25,55331.0,55.06,55.25,55.05,55.25,55331.0
2019-12-02 09:30:00,55.52,55.7,55.22,55.38,28375.0,55.52,55.7,55.22,55.38,28375.0
2019-12-02 09:40:00,55.33,55.39,55.0,55.05,12761.0,55.33,55.39,55.0,55.05,12761.0
2019-12-02 09:50:00,55.08,55.27,55.0,55.13,24860.0,55.08,55.27,55.0,55.13,24860.0
2019-12-02 10:00:00,55.15,55.16,54.78,54.86,32088.0,55.15,55.16,54.78,54.86,32088.0
2019-12-02 10:10:00,54.87,55.09,54.83,55.04,8073.0,54.87,55.09,54.83,55.04,8073.0
2019-12-02 10:20:00,55.03,55.05,54.62,54.77,21164.0,55.03,55.05,54.62,54.77,21164.0
2019-12-02 10:30:00,54.77,54.88,54.65,54.86,21805.0,54.77,54.88,54.65,54.86,21805.0
2019-12-02 10:40:00,54.83,54.83,54.62,54.67,16645.0,54.83,54.83,54.62,54.67,16645.0
2019-12-02 10:50:00,54.69,54.77,54.43,54.48,26738.0,54.69,54.77,54.43,54.48,26738.0
2019-12-02 11:00:00,54.48,54.58,54.41,54.57,6900.0,54.48,54.58,54.41,54.57,6900.0
2019-12-02 11:10:00,54.5,54.66,54.47,54.64,9810.0,54.5,54.66,54.47,54.64,9810.0
2019-12-02 11:20:00,54.66,54.72,54.52,54.64,8217.0,54.66,54.72,54.52,54.64,8217.0
2019-12-02 11:30:00,54.61,54.67,54.47,54.61,8425.0,54.61,54.67,54.47,54.61,8425.0
2019-12-02 11:40:00,54.64,54.66,54.6,54.64,5839.0,54.64,54.66,54.6,54.64,5839.0
2019-12-02 11:50:00,54.65,54.79,54.65,54.79,4355.0,54.65,54.79,54.65,54.79,4355.0
2019-12-02 12:00:00,54.77,54.89,54.76,54.87,4621.0,54.77,54.89,54.76,54.87,4621.0
2019-12-02 12:10:00,54.88,54.88,54.7,54.73,16179.0,54.88,54.88,54.7,54.73,16179.0
2019-12-02 12:20:00,54.73,54.75,54.46,54.62,16372.0,54.73,54.75,54.46,54.62,16372.0
2019-12-02 12:30:00,54.6,54.74,54.56,54.58,13434.0,54.6,54.74,54.56,54.58,13434.0
2019-12-02 12:40:00,54.58,54.77,54.52,54.76,7785.0,54.58,54.77,54.52,54.76,7785.0
2019-12-02 12:50:00,54.76,54.85,54.73,54.75,7868.0,54.76,54.85,54.73,54.75,7868.0
2019-12-02 13:00:00,54.76,54.83,54.59,54.7,12909.0,54.76,54.83,54.59,54.7,12909.0
2019-12-02 13:10:00,54.7,54.76,54.6,54.72,8331.0,54.7,54.76,54.6,54.72,8331.0
2019-12-02 13:20:00,54.71,54.78,54.69,54.75,8304.0,54.71,54.78,54.69,54.75,8304.0
2019-12-02 13:30:00,54.75,54.75,54.65,54.67,6252.0,54.75,54.75,54.65,54.67,6252.0
2019-12-02 13:40:00,54.67,54.75,54.54,54.7,25666.0,54.67,54.75,54.54,54.7,25666.0
2019-12-02 13:50:00,54.73,54.78,54.71,54.72,12545.0,54.73,54.78,54.71,54.72,12545.0
2019-12-02 14:00:00,54.72,54.82,54.72,54.81,6557.0,54.72,54.82,54.72,54.81,6557.0
2019-12-02 14:10:00,54.81,54.81,54.64,54.66,9659.0,54.81,54.81,54.64,54.66,9659.0
2019-12-02 14:20:00,54.67,54.71,54.62,54.69,12678.0,54.67,54.71,54.62,54.69,12678.0
2019-12-02 14:30:00,54.72,54.9,54.6,54.6,84037.0,54.72,54.9,54.6,54.6,84037.0
2019-12-02 14:40:00,54.62,54.69,54.62,54.66,9326.0,54.62,54.69,54.62,54.66,9326.0
2019-12-02 14:50:00,54.66,54.66,54.5,54.6,12835.0,54.66,54.66,54.5,54.6,12835.0
2019-12-02 15:00:00,54.57,54.6,54.5,54.51,7666.0,54.57,54.6,54.5,54.51,7666.0
2019-12-02 15:10:00,54.5,54.6,54.47,54.59,7749.0,54.5,54.6,54.47,54.59,7749.0
2019-12-02 15:20:00,54.59,54.6,54.5,54.58,20353.0,54.59,54.6,54.5,54.58,20353.0
2019-12-02 15:30:00,54.58,54.65,54.5,54.64,13593.0,54.58,54.65,54.5,54.64,13593.0
2019-12-02 15:40:00,54.62,54.69,54.58,54.69,22526.0,54.62,54.69,54.58,54.69,22526.0
2019-12-02 15:50:00,54.7,54.75,54.64,54.73,86960.0,54.7,54.75,54.64,54.73,86960.0
2019-12-03 09:30:00,53.71,54.07,52.88,53.98,62779.0,53.71,54.07,52.88,53.98,62779.0
2019-12-03 09:40:00,53.98,54.02,53.32,53.33,27825.0,53.98,54.02,53.32,53.33,27825.0
2019-12-03 09:50:00,53.33,53.61,53.18,53.38,27947.0,53.33,53.61,53.18,53.38,27947.0
2019-12-03 10:00:00,53.31,53.57,53.31,53.39,18239.0,53.31,53.57,53.31,53.39,18239.0
2019-12-03 10:10:00,53.36,53.5,53.26,53.48,22835.0,53.36,53.5,53.26,53.48,22835.0
2019-12-03 10:20:00,53.46,53.49,53.2,53.3,25211.0,53.46,53.49,53.2,53.3,25211.0
2019-12-03 10:30:00,53.25,53.46,53.25,53.46,11612.0,53.25,53.46,53.25,53.46,11612.0
2019-12-03 10:40:00,53.41,53.41,53.09,53.09,19251.0,53.41,53.41,53.09,53.09,19251.0
2019-12-03 10:50:00,53.1,53.3,53.06,53.28,13167.0,53.1,53.3,53.06,53.28,13167.0
2019-12-03 11:00:00,53.29,53.33,53.15,53.22,18691.0,53.29,53.33,53.15,53.22,18691.0
2019-12-03 11:10:00,53.23,53.29,53.15,53.18,22422.0,53.23,53.29,53.15,53.18,22422.0
2019-12-03 11:20:00,53.21,53.34,53.16,53.26,24109.0,53.21,53.34,53.16,53.26,24109.0
2019-12-03 11:30:00,53.25,53.39,53.24,53.35,27810.0,53.25,53.39,53.24,53.35,27810.0
2019-12-03 11:40:00,53.35,53.37,53.19,53.21,13861.0,53.35,53.37,53.19,53.21,13861.0
2019-12-03 11:50:00,53.22,53.29,53.15,53.25,19829.0,53.22,53.29,53.15,53.25,19829.0
2019-12-03 12:00:00,53.25,53.32,53.21,53.24,11181.0,53.25,53.32,53.21,53.24,11181.0
2019-12-03 12:10:00,53.24,53.27,53.17,53.27,13073.0,53.24,53.27,53.17,53.27,13073.0
2019-12-03 12:20:00,53.27,53.31,53.19,53.3,26836.0,53.27,53.31,53.19,53.3,26836.0
2019-12-03 12:30:00,53.33,53.5,53.33,53.49,7250.0,53.33,53.5,53.33,53.49,7250.0
2019-12-03 12:40:00,53.49,53.53,53.4,53.42,18150.0,53.49,53.53,53.4,53.42,18150.0
2019-12-03 12:50:00,53.43,53.46,53.37,53.44,21206.0,53.43,53.46,53.37,53.44,21206.0
2019-12-03 13:00:00,53.42,53.66,53.4,53.66,16592.0,53.42,53.66,53.4,53.66,16592.0
2019-12-03 13:10:00,53.66,53.69,53.6,53.68,5616.0,53.66,53.69,53.6,53.68,5616.0
2019-12-03 13:20:00,53.68,53.74,53.66,53.7,8109.0,53.68,53.74,53.66,53.7,8109.0
2019-12-03 13:30:00,53.7,53.7,53.48,53.5,18045.0,53.7,53.7,53.48,53.5,18045.0
2019-12-03 13:40:00,53.5,53.62,53.46,53.54,10113.0,53.5,53.62,53.46,53.54,10113.0
2019-12-03 13:50:00,53.54,53.62,53.48,53.57,7600.0,53.54,53.62,53.48,53.57,7600.0
2019-12-03 14:00:00,53.59,53.64,53.55,53.55,7200.0,53.59,53.64,53.55,53.55,7200.0
2019-12-03 14:10:00,53.57,53.6,53.52,53.55,6200.0,53.57,53.6,53.52,53.55,6200.0
2019-12-03 14:20:00,53.52,53.65,53.51,53.65,6957.0,53.52,53.65,53.51,53.65,6957.0
2019-12-03 14:30:00,53.64,53.7,53.61,53.67,9385.0,53.64,53.7,53.61,53.67,9385.0
2019-12-03 14:40:00,53.65,53.82,53.65,53.82,5714.0,53.65,53.82,53.65,53.82,5714.0
2019-12-03 14:50:00,53.83,53.85,53.76,53.85,5295.0,53.83,53.85,53.76,53.85,5295.0
2019-12-03 15:00:00,53.87,53.96,53.85,53.92,7187.0,53.87,53.96,53.85,53.92,7187.0
2019-12-03 15:10:00,53.93,54.08,53.93,54.05,9132.0,53.93,54.08,53.93,54.05,9132.0
2019-12-03 15:20:00,54.06,54.21,54.06,54.13,10673.0,54.06,54.21,54.06,54.13,10673.0
2019-12-03 15:30:00,54.15,54.3,54.14,54.22,15943.0,54.15,54.3,54.14,54.22,15943.0
2019-12-03 15:40:00,54.21,54.26,54.18,54.24,21166.0,54.21,54.26,54.18,54.24,21166.0
2019-12-03 15:50:00,54.25,54.39,54.25,54.35,49375.0,54.25,54.39,54.25,54.35,49375.0
2019-12-04 09:30:00,54.66,55.33,54.66,55.01,35064.0,54.66,55.33,54.66,55.01,35064.0
2019-12-04 09:40:00,55.03,55.08,54.79,55.03,7717.0,55.03,55.08,54.79,55.03,7717.0
2019-12-04 09:50:00,54.99,55.03,54.86,54.94,10410.0,54.99,55.03,54.86,54.94,10410.0
2019-12-04 10:00:00,54.93,55.04,54.86,55.01,9709.0,54.93,55.04,54.86,55.01,9709.0
2019-12-04 10:10:00,55.0,55.04,54.95,54.98,6994.0,55.0,55.04,54.95,54.98,6994.0
2019-12-04 10:20:00,54.98,54.98,54.83,54.87,7318.0,54.98,54.98,54.83,54.87,7318.0
2019-12-04 10:30:00,54.84,54.89,54.67,54.67,19120.0,54.84,54.89,54.67,54.67,19120.0
2019-12-04 10:40:00,54.7,54.75,54.63,54.72,10431.0,54.7,54.75,54.63,54.72,10431.0
2019-12-04 10:50:00,54.73,54.77,54.67,54.7,4692.0,54.73,54.77,54.67,54.7,4692.0
2019-12-04 11:00:00,54.68,54.73,54.37,54.63,35544.0,54.68,54.73,54.37,54.63,35544.0
2019-12-04 11:10:00,54.59,54.63,54.56,54.57,2200.0,54.59,54.63,54.56,54.57,2200.0
2019-12-04 11:20:00,54.59,54.65,54.57,54.64,7501.0,54.59,54.65,54.57,54.64,7501.0
2019-12-04 11:30:00,54.67,54.74,54.65,54.72,8028.0,54.67,54.74,54.65,54.72,8028.0
2019-12-04 11:40:00,54.75,54.84,54.73,54.79,8461.0,54.75,54.84,54.73,54.79,8461.0
2019-12-04 11:50:00,54.79,54.85,54.77,54.85,9750.0,54.79,54.85,54.77,54.85,9750.0
2019-12-04 12:00:00,54.85,54.85,54.76,54.82,8724.0,54.85,54.85,54.76,54.82,8724.0
2019-12-04 12:10:00,54.78,54.89,54.78,54.86,5997.0,54.78,54.89,54.78,54.86,5997.0
2019-12-04 12:20:00,54.87,55.0,54.86,55.0,24280.0,54.87,55.0,54.86,55.0,24280.0
2019-12-04 12:30:00,54.99,55.01,54.88,54.99,7254.0,54.99,55.01,54.88,54.99,7254.0
2019-12-04 12:40:00,55.0,55.02,54.94,55.02,6248.0,55.0,55.02,54.94,55.02,6248.0
2019-12-04 12:50:00,55.03,55.08,54.93,54.95,10574.0,55.03,55.08,54.93,54.95,10574.0
2019-12-04 13:00:00,54.96,55.06,54.94,55.04,6377.0,54.96,55.06,54.94,55.04,6377.0
2019-12-04 13:10:00,55.03,55.03,54.88,54.9,7251.0,55.03,55.03,54.88,54.9,7251.0
2019-12-04 13:20:00,54.9,54.91,54.86,54.88,4080.0,54.9,54.91,54.86,54.88,4080.0
2019-12-04 13:30:00,54.87,54.99,54.85,54.97,6643.0,54.87,54.99,54.85,54.97,6643.0
2019-12-04 13:40:00,54.98,55.0,54.89,54.93,6156.0,54.98,55.0,54.89,54.93,6156.0
2019-12-04 13:50:00,54.92,54.95,54.89,54.91,2798.0,54.92,54.95,54.89,54.91,2798.0
2019-12-04 14:00:00,54.94,55.07,54.92,55.07,6435.0,54.94,55.07,54.92,55.07,6435.0
2019-12-04 14:10:00,55.07,55.11,54.98,54.98,12692.0,55.07,55.11,54.98,54.98,12692.0
2019-12-04 14:20:00,55.0,55.02,54.98,54.99,4034.0,55.0,55.02,54.98,54.99,4034.0
2019-12-04 14:30:00,54.98,55.02,54.93,55.01,5879.0,54.98,55.02,54.93,55.01,5879.0
2019-12-04 14:40:00,55.0,55.03,54.93,54.95,7175.0,55.0,55.03,54.93,54.95,7175.0
2019-12-04 14:50:00,54.97,55.0,54.94,54.98,6432.0,54.97,55.0,54.94,54.98,6432.0
2019-12-04 15:00:00,54.99,55.03,54.94,55.01,7108.0,54.99,55.03,54.94,55.01,7108.0
2019-12-04 15:10:00,55.0,55.04,54.98,55.01,7252.0,55.0,55.04,54.98,55.01,7252.0
2019-12-04 15:20:00,54.99,55.07,54.98,55.04,10233.0,54.99,55.07,54.98,55.04,10233.0
2019-12-04 15:30:00,55.05,55.06,54.87,54.94,25574.0,55.05,55.06,54.87,54.94,25574.0
2019-12-04 15:40:00,54.94,54.95,54.86,54.88,18853.0,54.94,54.95,54.86,54.88,18853.0
2019-12-04 15:50:00,54.87,54.91,54.74,54.76,49372.0,54.87,54.91,54.74,54.76,49372.0
2019-12-05 09:30:00,55.03,55.15,54.75,55.0,18645.0,55.03,55.15,54.75,55.0,18645.0
2019-12-05 09:40:00,54.95,55.16,54.82,55.01,16137.0,54.95,55.16,54.82,55.01,16137.0
2019-12-05 09:50:00,55.07,55.08,54.87,54.87,4513.0,55.07,55.08,54.87,54.87,4513.0
2019-12-05 10:00:00,54.86,54.99,54.79,54.83,2409.0,54.86,54.99,54.79,54.83,2409.0
2019-12-05 10:10:00,54.89,55.06,54.84,55.05,28544.0,54.89,55.06,54.84,55.05,28544.0
2019-12-05 10:20:00,54.99,55.1,54.91,54.91,8191.0,54.99,55.1,54.91,54.91,8191.0
2019-12-05 10:30:00,54.95,54.95,54.66,54.79,46998.0,54.95,54.95,54.66,54.79,46998.0
2019-12-05 10:40:00,54.77,54.81,54.71,54.74,17413.0,54.77,54.81,54.71,54.74,17413.0
2019-12-05 10:50:00,54.73,54.73,54.46,54.47,18914.0,54.73,54.73,54.46,54.47,18914.0
2019-12-05 11:00:00,54.5,54.5,53.15,53.32,262865.0,54.5,54.5,53.15,53.32,262865.0
2019-12-05 11:10:00,53.36,53.6,53.35,53.5,59740.0,53.36,53.6,53.35,53.5,59740.0
2019-12-05 11:20:00,53.48,53.53,53.15,53.2,55950.0,53.48,53.53,53.15,53.2,55950.0
2019-12-05 11:30:00,53.18,53.44,53.11,53.42,53756.0,53.18,53.44,53.11,53.42,53756.0
2019-12-05 11:40:00,53.44,53.73,53.44,53.61,47284.0,53.44,53.73,53.44,53.61,47284.0
2019-12-05 11:50:00,53.59,53.61,53.27,53.3,26084.0,53.59,53.61,53.27,53.3,26084.0
2019-12-05 12:00:00,53.3,53.36,53.12,53.12,34370.0,53.3,53.36,53.12,53.12,34370.0
2019-12-05 12:10:00,53.14,53.26,53.06,53.26,28737.0,53.14,53.26,53.06,53.26,28737.0
2019-12-05 12:20:00,53.26,53.35,53.15,53.26,27889.0,53.26,53.35,53.15,53.26,27889.0
2019-12-05 12:30:00,53.27,53.34,53.24,53.29,21015.0,53.27,53.34,53.24,53.29,21015.0
2019-12-05 12:40:00,53.28,53.35,53.2,53.32,25190.0,53.28,53.35,53.2,53.32,25190.0
2019-12-05 12:50:00,53.32,53.36,53.24,53.24,31046.0,53.32,53.36,53.24,53.24,31046.0
2019-12-05 13:00:00,53.24,53.37,53.23,53.34,24135.0,53.24,53.37,53.23,53.34,24135.0
2019-12-05 13:10:00,53.34,53.58,53.33,53.49,27634.0,53.34,53.58,53.33,53.49,27634.0
2019-12-05 13:20:00,53.47,53.63,53.45,53.53,28355.0,53.47,53.63,53.45,53.53,28355.0
2019-12-05 13:30:00,53.54,53.55,53.33,53.39,28477.0,53.54,53.55,53.33,53.39,28477.0
2019-12-05 13:40:00,53.37,53.37,53.19,53.2,23582.0,53.37,53.37,53.19,53.2,23582.0
2019-12-05 13:50:00,53.2,53.28,53.13,53.13,28057.0,53.2,53.28,53.13,53.13,28057.0
2019-12-05 14:00:00,53.14,53.17,53.03,53.09,29739.0,53.14,53.17,53.03,53.09,29739.0
2019-12-05 14:10:00,53.1,53.1,52.92,52.92,28106.0,53.1,53.1,52.92,52.92,28106.0
2019-12-05 14:20:00,52.92,52.99,52.7,52.79,53217.0,52.92,52.99,52.7,52.79,53217.0
2019-12-05 14:30:00,52.78,52.78,52.65,52.71,42350.0,52.78,52.78,52.65,52.71,42350.0
2019-12-05 14:40:00,52.71,52.77,52.62,52.64,57549.0,52.71,52.77,52.62,52.64,57549.0
2019-12-05 14:50:00,52.63,52.65,52.44,52.5,52991.0,52.63,52.65,52.44,52.5,52991.0
2019-12-05 15:00:00,52.51,52.69,52.47,52.47,40927.0,52.51,52.69,52.47,52.47,40927.0
2019-12-05 15:10:00,52.45,52.67,52.43,52.54,48123.0,52.45,52.67,52.43,52.54,48123.0
2019-12-05 15:20:00,52.5,52.54,52.34,52.41,45289.0,52.5,52.54,52.34,52.41,45289.0
2019-12-05 15:30:00,52.43,52.52,52.28,52.28,68443.0,52.43,52.52,52.28,52.28,68443.0
2019-12-05 15:40:00,52.28,52.34,52.26,52.29,66972.0,52.28,52.34,52.26,52.29,66972.0
2019-12-05 15:50:00,52.29,52.38,52.25,52.28,207186.0,52.29,52.38,52.25,52.28,207186.0
2019-12-06 09:30:00,52.76,53.15,52.5,53.1,30452.0,52.76,53.15,52.5,53.1,30452.0
2019-12-06 09:40:00,53.17,53.25,52.93,52.96,23076.0,53.17,53.25,52.93,52.96,23076.0
2019-12-06 09:50:00,52.96,53.0,52.71,52.98,22029.0,52.96,53.0,52.71,52.98,22029.0
2019-12-06 10:00:00,52.99,53.31,52.97,53.08,29682.0,52.99,53.31,52.97,53.08,29682.0
2019-12-06 10:10:00,53.1,53.4,53.0,53.27,67617.0,53.1,53.4,53.0,53.27,67617.0
2019-12-06 10:20:00,53.34,53.6,53.34,53.42,34465.0,53.34,53.6,53.34,53.42,34465.0
2019-12-06 10:30:00,53.4,53.58,53.34,53.37,11200.0,53.4,53.58,53.34,53.37,11200.0
2019-12-06 10:40:00,53.37,53.47,53.23,53.35,11986.0,53.37,53.47,53.23,53.35,11986.0
2019-12-06 10:50:00,53.37,53.39,53.23,53.3,20425.0,53.37,53.39,53.23,53.3,20425.0
2019-12-06 11:00:00,53.3,53.35,53.21,53.24,29130.0,53.3,53.35,53.21,53.24,29130.0
2019-12-06 11:10:00,53.24,53.28,53.18,53.23,17055.0,53.24,53.28,53.18,53.23,17055.0
2019-12-06 11:20:00,53.23,53.27,53.16,53.22,15062.0,53.23,53.27,53.16,53.22,15062.0
2019-12-06 11:30:00,53.22,53.26,53.13,53.26,20480.0,53.22,53.26,53.13,53.26,20480.0
2019-12-06 11:40:00,53.24,53.24,53.14,53.14,17836.0,53.24,53.24,53.14,53.14,17836.0
2019-12-06 11:50:00,53.16,53.16,53.03,53.09,19413.0,53.16,53.16,53.03,53.09,19413.0
2019-12-06 12:00:00,53.08,53.27,53.07,53.25,15298.0,53.08,53.27,53.07,53.25,15298.0
2019-12-06 12:10:00,53.25,53.34,53.19,53.32,16418.0,53.25,53.34,53.19,53.32,16418.0
2019-12-06 12:20:00,53.32,53.35,53.28,53.28,13458.0,53.32,53.35,53.28,53.28,13458.0
2019-12-06 12:30:00,53.29,53.48,53.27,53.45,20205.0,53.29,53.48,53.27,53.45,20205.0
2019-12-06 12:40:00,53.45,53.49,53.33,53.48,23845.0,53.45,53.49,53.33,53.48,23845.0
2019-12-06 12:50:00,53.48,53.48,53.34,53.37,14987.0,53.48,53.48,53.34,53.37,14987.0
2019-12-06 13:00:00,53.38,53.41,53.32,53.33,12105.0,53.38,53.41,53.32,53.33,12105.0
2019-12-06 13:10:00,53.33,53.34,53.17,53.32,17626.0,53.33,53.34,53.17,53.32,17626.0
2019-12-06 13:20:00,53.3,53.33,53.22,53.33,12201.0,53.3,53.33,53.22,53.33,12201.0
2019-12-06 13:30:00,53.33,53.38,53.3,53.35,12208.0,53.33,53.38,53.3,53.35,12208.0
2019-12-06 13:40:00,53.36,53.37,53.3,53.32,13558.0,53.36,53.37,53.3,53.32,13558.0
2019-12-06 13:50:00,53.32,53.41,53.3,53.39,11257.0,53.32,53.41,53.3,53.39,11257.0
2019-12-06 14:00:00,53.38,53.45,53.38,53.45,13273.0,53.38,53.45,53.38,53.45,13273.0
2019-12-06 14:10:00,53.45,53.5,53.4,53.49,14162.0,53.45,53.5,53.4,53.49,14162.0
2019-12-06 14:20:00,53.5,53.58,53.48,53.5,16317.0,53.5,53.58,53.48,53.5,16317.0
2019-12-06 14:30:00,53.51,53.57,53.46,53.55,16614.0,53.51,53.57,53.46,53.55,16614.0
2019-12-06 14:40:00,53.56,53.57,53.45,53.46,12395.0,53.56,53.57,53.45,53.46,12395.0
2019-12-06 14:50:00,53.46,53.49,53.42,53.48,17629.0,53.46,53.49,53.42,53.48,17629.0
2019-12-06 15:00:00,53.49,53.63,53.47,53.62,22585.0,53.49,53.63,53.47,53.62,22585.0
2019-12-06 15:10:00,53.62,53.65,53.55,53.65,18006.0,53.62,53.65,53.55,53.65,18006.0
2019-12-06 15:20:00,53.65,53.65,53.57,53.59,27186.0,53.65,53.65,53.57,53.59,27186.0
2019-12-06 15:30:00,53.59,53.63,53.53,53.59,43223.0,53.59,53.63,53.53,53.59,43223.0
2019-12-06 15:40:00,53.59,53.61,53.4,53.41,39259.0,53.59,53.61,53.4,53.41,39259.0
2019-12-06 15:50:00,53.42,53.5,53.27,53.37,123926.0,53.42,53.5,53.27,53.37,123926.0
2019-12-09 09:30:00,53.37,53.52,53.18,53.34,25602.0,53.37,53.52,53.18,53.34,25602.0
2019-12-09 09:40:00,53.38,53.38,52.97,53.05,8115.0,53.38,53.38,52.97,53.05,8115.0
2019-12-09 09:50:00,53.05,53.12,52.78,52.8,20469.0,53.05,53.12,52.78,52.8,20469.0
2019-12-09 10:00:00,52.84,53.11,52.69,53.05,16073.0,52.84,53.11,52.69,53.05,16073.0
2019-12-09 10:10:00,53.06,53.06,52.82,52.96,8085.0,53.06,53.06,52.82,52.96,8085.0
2019-12-09 10:20:00,52.98,53.11,52.94,53.11,9068.0,52.98,53.11,52.94,53.11,9068.0
2019-12-09 10:30:00,53.11,53.15,52.93,52.93,12117.0,53.11,53.15,52.93,52.93,12117.0
2019-12-09 10:40:00,52.94,53.06,52.93,53.04,6514.0,52.94,53.06,52.93,53.04,6514.0
2019-12-09 10:50:00,53.1,53.25,53.04,53.16,5987.0,53.1,53.25,53.04,53.16,5987.0
2019-12-09 11:00:00,53.16,53.23,53.12,53.23,4980.0,53.16,53.23,53.12,53.23,4980.0
2019-12-09 11:10:00,53.25,53.29,53.19,53.25,4693.0,53.25,53.29,53.19,53.25,4693.0
2019-12-09 11:20:00,53.21,53.28,53.17,53.23,7057.0,53.21,53.28,53.17,53.23,7057.0
2019-12-09 11:30:00,53.24,53.34,53.24,53.34,4027.0,53.24,53.34,53.24,53.34,4027.0
2019-12-09 11:40:00,53.34,53.34,53.2,53.26,3790.0,53.34,53.34,53.2,53.26,3790.0
2019-12-09 11:50:00,53.26,53.3,53.24,53.29,2800.0,53.26,53.3,53.24,53.29,2800.0
2019-12-09 12:00:00,53.26,53.3,53.18,53.22,5962.0,53.26,53.3,53.18,53.22,5962.0
2019-12-09 12:10:00,53.26,53.37,53.26,53.3,7249.0,53.26,53.37,53.26,53.3,7249.0
2019-12-09 12:20:00,53.25,53.25,53.11,53.12,8422.0,53.25,53.25,53.11,53.12,8422.0
2019-12-09 12:30:00,53.13,53.2,53.13,53.17,9571.0,53.13,53.2,53.13,53.17,9571.0
2019-12-09 12:40:00,53.16,53.23,53.14,53.15,5967.0,53.16,53.23,53.14,53.15,5967.0
2019-12-09 12:50:00,53.15,53.22,53.15,53.21,6592.0,53.15,53.22,53.15,53.21,6592.0
2019-12-09 13:00:00,53.2,53.2,53.15,53.16,3084.0,53.2,53.2,53.15,53.16,3084.0
2019-12-09 13:10:00,53.17,53.2,53.12,53.14,4604.0,53.17,53.2,53.12,53.14,4604.0
2019-12-09 13:20:00,53.14,53.19,53.07,53.07,8002.0,53.14,53.19,53.07,53.07,8002.0
2019-12-09 13:30:00,53.07,53.07,52.97,52.99,12258.0,53.07,53.07,52.97,52.99,12258.0
2019-12-09 13:40:00,53.0,53.03,52.98,52.98,6425.0,53.0,53.03,52.98,52.98,6425.0
2019-12-09 13:50:00,52.99,53.03,52.95,52.98,8424.0,52.99,53.03,52.95,52.98,8424.0
2019-12-09 14:00:00,52.97,52.97,52.72,52.8,12411.0,52.97,52.97,52.72,52.8,12411.0
2019-12-09 14:10:00,52.8,52.8,52.69,52.73,6387.0,52.8,52.8,52.69,52.73,6387.0
2019-12-09 14:20:00,52.75,52.77,52.65,52.66,14425.0,52.75,52.77,52.65,52.66,14425.0
2019-12-09 14:30:00,52.66,52.66,52.6,52.62,7123.0,52.66,52.66,52.6,52.62,7123.0
2019-12-09 14:40:00,52.61,52.63,52.53,52.58,12049.0,52.61,52.63,52.53,52.58,12049.0
2019-12-09 14:50:00,52.59,52.65,52.55,52.58,14348.0,52.59,52.65,52.55,52.58,14348.0
2019-12-09 15:00:00,52.58,52.6,52.46,52.47,23216.0,52.58,52.6,52.46,52.47,23216.0
2019-12-09 15:10:00,52.47,52.49,52.41,52.41,26962.0,52.47,52.49,52.41,52.41,26962.0
2019-12-09 15:20:00,52.41,52.6,52.4,52.54,42286.0,52.41,52.6,52.4,52.54,42286.0
2019-12-09 15:30:00,52.54,52.55,52.47,52.52,25480.0,52.54,52.55,52.47,52.52,25480.0
2019-12-09 15:40:00,52.51,52.57,52.46,52.46,27559.0,52.51,52.57,52.46,52.46,27559.0
2019-12-09 15:50:00,52.48,52.54,52.38,52.44,61271.0,52.48,52.54,52.38,52.44,61271.0
2019-12-10 09:30:00,52.28,52.84,52.28,52.48,18225.0,52.28,52.84,52.28,52.48,18225.0
2019-12-10 09:40:00,52.57,52.79,52.53,52.75,5805.0,52.57,52.79,52.53,52.75,5805.0
2019-12-10 09:50:00,52.71,52.85,52.66,52.8,6821.0,52.71,52.85,52.66,52.8,6821.0
2019-12-10 10:00:00,52.86,53.05,52.86,53.0,8014.0,52.86,53.05,52.86,53.0,8014.0
2019-12-10 10:10:00,53.0,53.0,52.78,52.87,14637.0,53.0,53.0,52.78,52.87,14637.0
2019-12-10 10:20:00,52.83,52.86,52.69,52.78,9166.0,52.83,52.86,52.69,52.78,9166.0
2019-12-10 10:30:00,52.76,52.9,52.52,52.53,11010.0,52.76,52.9,52.52,52.53,11010.0
2019-12-10 10:40:00,52.55,52.7,52.51,52.65,9890.0,52.55,52.7,52.51,52.65,9890.0
2019-12-10 10:50:00,52.64,52.77,52.6,52.62,19634.0,52.64,52.77,52.6,52.62,19634.0
2019-12-10 11:00:00,52.64,52.66,52.5,52.59,8891.0,52.64,52.66,52.5,52.59,8891.0
2019-12-10 11:10:00,52.6,52.71,52.53,52.54,8760.0,52.6,52.71,52.53,52.54,8760.0
2019-12-10 11:20:00,52.54,52.77,52.53,52.76,5834.0,52.54,52.77,52.53,52.76,5834.0
2019-12-10 11:30:00,52.76,52.79,52.73,52.77,6799.0,52.76,52.79,52.73,52.77,6799.0
2019-12-10 11:40:00,52.78,52.86,52.73,52.82,9490.0,52.78,52.86,52.73,52.82,9490.0
2019-12-10 11:50:00,52.81,52.81,52.66,52.72,8414.0,52.81,52.81,52.66,52.72,8414.0
2019-12-10 12:00:00,52.7,52.76,52.68,52.68,8280.0,52.7,52.76,52.68,52.68,8280.0
2019-12-10 12:10:00,52.67,52.76,52.64,52.73,3578.0,52.67,52.76,52.64,52.73,3578.0
2019-12-10 12:20:00,52.71,52.83,52.69,52.83,2900.0,52.71,52.83,52.69,52.83,2900.0
2019-12-10 12:30:00,52.81,52.84,52.76,52.84,14592.0,52.81,52.84,52.76,52.84,14592.0
2019-12-10 12:40:00,52.82,52.93,52.82,52.87,9631.0,52.82,52.93,52.82,52.87,9631.0
2019-12-10 12:50:00,52.86,52.93,52.82,52.9,7990.0,52.86,52.93,52.82,52.9,7990.0
2019-12-10 13:00:00,52.9,52.97,52.89,52.95,11408.0,52.9,52.97,52.89,52.95,11408.0
2019-12-10 13:10:00,52.95,52.95,52.85,52.92,5302.0,52.95,52.95,52.85,52.92,5302.0
2019-12-10 13:20:00,52.91,52.91,52.83,52.85,7035.0,52.91,52.91,52.83,52.85,7035.0
2019-12-10 13:30:00,52.88,52.9,52.81,52.85,16006.0,52.88,52.9,52.81,52.85,16006.0
2019-12-10 13:40:00,52.85,52.89,52.84,52.89,2677.0,52.85,52.89,52.84,52.89,2677.0
2019-12-10 13:50:00,52.87,52.93,52.85,52.93,2728.0,52.87,52.93,52.85,52.93,2728.0
2019-12-10 14:00:00,52.94,53.01,52.86,52.89,7013.0,52.94,53.01,52.86,52.89,7013.0
2019-12-10 14:10:00,52.89,52.93,52.86,52.86,6886.0,52.89,52.93,52.86,52.86,6886.0
2019-12-10 14:20:00,52.86,52.88,52.83,52.84,5829.0,52.86,52.88,52.83,52.84,5829.0
2019-12-10 14:30:00,52.83,52.88,52.83,52.85,7133.0,52.83,52.88,52.83,52.85,7133.0
2019-12-10 14:40:00,52.85,52.87,52.8,52.8,6860.0,52.85,52.87,52.8,52.8,6860.0
2019-12-10 14:50:00,52.79,52.81,52.68,52.68,6361.0,52.79,52.81,52.68,52.68,6361.0
2019-12-10 15:00:00,52.68,52.74,52.68,52.72,3817.0,52.68,52.74,52.68,52.72,3817.0
2019-12-10 15:10:00,52.73,52.74,52.7,52.71,6309.0,52.73,52.74,52.7,52.71,6309.0
2019-12-10 15:20:00,52.7,52.71,52.65,52.67,5582.0,52.7,52.71,52.65,52.67,5582.0
2019-12-10 15:30:00,52.67,52.67,52.53,52.58,13587.0,52.67,52.67,52.53,52.58,13587.0
2019-12-10 15:40:00,52.59,52.6,52.5,52.54,25146.0,52.59,52.6,52.5,52.54,25146.0
2019-12-10 15:50:00,52.56,52.63,52.41,52.47,83572.0,52.56,52.63,52.41,52.47,83572.0
2019-12-11 09:30:00,52.83,53.03,52.66,52.87,19352.0,52.83,53.03,52.66,52.87,19352.0
2019-12-11 09:40:00,52.93,53.45,52.93,53.38,16425.0,52.93,53.45,52.93,53.38,16425.0
2019-12-11 09:50:00,53.41,53.79,53.4,53.64,33360.0,53.41,53.79,53.4,53.64,33360.0
2019-12-11 10:00:00,53.75,53.94,53.69,53.91,20747.0,53.75,53.94,53.69,53.91,20747.0
2019-12-11 10:10:00,53.92,54.18,53.86,54.18,46599.0,53.92,54.18,53.86,54.18,46599.0
2019-12-11 10:20:00,54.21,54.55,54.16,54.47,36189.0,54.21,54.55,54.16,54.47,36189.0
2019-12-11 10:30:00,54.41,54.55,54.27,54.49,33542.0,54.41,54.55,54.27,54.49,33542.0
2019-12-11 10:40:00,54.53,54.53,54.23,54.23,7925.0,54.53,54.53,54.23,54.23,7925.0
2019-12-11 10:50:00,54.14,54.19,53.84,53.84,17037.0,54.14,54.19,53.84,53.84,17037.0
2019-12-11 11:00:00,53.89,53.93,53.8,53.86,8792.0,53.89,53.93,53.8,53.86,8792.0
2019-12-11 11:10:00,53.84,53.87,53.69,53.73,9784.0,53.84,53.87,53.69,53.73,9784.0
2019-12-11 11:20:00,53.76,53.97,53.76,53.95,9314.0,53.76,53.97,53.76,53.95,9314.0
2019-12-11 11:30:00,53.98,54.03,53.92,54.0,16799.0,53.98,54.03,53.92,54.0,16799.0
2019-12-11 11:40:00,54.0,54.02,53.9,53.91,15049.0,54.0,54.02,53.9,53.91,15049.0
2019-12-11 11:50:00,53.92,53.99,53.8,53.81,9087.0,53.92,53.99,53.8,53.81,9087.0
2019-12-11 12:00:00,53.81,53.82,53.67,53.73,17013.0,53.81,53.82,53.67,53.73,17013.0
2019-12-11 12:10:00,53.75,53.77,53.69,53.69,5435.0,53.75,53.77,53.69,53.69,5435.0
2019-12-11 12:20:00,53.68,53.81,53.62,53.76,11424.0,53.68,53.81,53.62,53.76,11424.0
2019-12-11 12:30:00,53.77,53.77,53.71,53.75,4161.0,53.77,53.77,53.71,53.75,4161.0
2019-12-11 12:40:00,53.71,53.77,53.7,53.76,4856.0,53.71,53.77,53.7,53.76,4856.0
2019-12-11 12:50:00,53.78,53.9,53.78,53.89,10349.0,53.78,53.9,53.78,53.89,10349.0
2019-12-11 13:00:00,53.89,53.89,53.75,53.78,4150.0,53.89,53.89,53.75,53.78,4150.0
2019-12-11 13:10:00,53.82,53.86,53.78,53.85,7479.0,53.82,53.86,53.78,53.85,7479.0
2019-12-11 13:20:00,53.86,53.95,53.85,53.91,6290.0,53.86,53.95,53.85,53.91,6290.0
2019-12-11 13:30:00,53.94,53.99,53.91,53.94,6945.0,53.94,53.99,53.91,53.94,6945.0
2019-12-11 13:40:00,53.97,53.99,53.9,53.9,8554.0,53.97,53.99,53.9,53.9,8554.0
2019-12-11 13:50:00,53.9,53.91,53.82,53.83,8986.0,53.9,53.91,53.82,53.83,8986.0
2019-12-11 14:00:00,53.85,53.92,53.82,53.91,5800.0,53.85,53.92,53.82,53.91,5800.0
2019-12-11 14:10:00,53.91,54.07,53.88,54.06,5071.0,53.91,54.07,53.88,54.06,5071.0
2019-12-11 14:20:00,54.05,54.16,54.04,54.14,3795.0,54.05,54.16,54.04,54.14,3795.0
2019-12-11 14:30:00,54.15,54.22,54.08,54.22,7167.0,54.15,54.22,54.08,54.22,7167.0
2019-12-11 14:40:00,54.2,54.27,54.11,54.11,8071.0,54.2,54.27,54.11,54.11,8071.0
2019-12-11 14:50:00,54.1,54.1,54.02,54.02,11647.0,54.1,54.1,54.02,54.02,11647.0
2019-12-11 15:00:00,54.01,54.1,54.0,54.07,9317.0,54.01,54.1,54.0,54.07,9317.0
2019-12-11 15:10:00,54.07,54.08,53.94,53.98,14077.0,54.07,54.08,53.94,53.98,14077.0
2019-12-11 15:20:00,53.96,54.02,53.94,53.96,16471.0,53.96,54.02,53.94,53.96,16471.0
2019-12-11 15:30:00,53.97,54.05,53.95,54.02,13170.0,53.97,54.05,53.95,54.02,13170.0
2019-12-11 15:40:00,54.01,54.02,53.85,53.86,36958.0,54.01,54.02,53.85,53.86,36958.0
2019-12-11 15:50:00,53.88,53.99,53.77,53.86,72324.0,53.88,53.99,53.77,53.86,72324.0
2019-12-12 09:30:00,53.99,54.4,53.92,54.05,25923.0,53.99,54.4,53.92,54.05,25923.0
2019-12-12 09:40:00,53.93,54.49,53.81,54.48,20950.0,53.93,54.49,53.81,54.48,20950.0
2019-12-12 09:50:00,54.44,54.54,54.32,54.47,15430.0,54.44,54.54,54.32,54.47,15430.0
2019-12-12 10:00:00,54.43,54.55,54.4,54.52,27911.0,54.43,54.55,54.4,54.52,27911.0
2019-12-12 10:10:00,54.53,54.8,54.53,54.74,26848.0,54.53,54.8,54.53,54.74,26848.0
2019-12-12 10:20:00,54.72,54.77,54.5,54.66,27428.0,54.72,54.77,54.5,54.66,27428.0
2019-12-12 10:30:00,54.66,54.66,54.38,54.53,10987.0,54.66,54.66,54.38,54.53,10987.0
2019-12-12 10:40:00,54.53,54.56,54.29,54.49,12870.0,54.53,54.56,54.29,54.49,12870.0
2019-12-12 10:50:00,54.46,54.71,54.46,54.63,11371.0,54.46,54.71,54.46,54.63,11371.0
2019-12-12 11:00:00,54.56,54.65,54.56,54.64,14912.0,54.56,54.65,54.56,54.64,14912.0
2019-12-12 11:10:00,54.62,54.63,54.5,54.56,7584.0,54.62,54.63,54.5,54.56,7584.0
2019-12-12 11:20:00,54.56,54.62,54.5,54.52,5827.0,54.56,54.62,54.5,54.52,5827.0
2019-12-12 11:30:00,54.52,54.58,54.35,54.43,12124.0,54.52,54.58,54.35,54.43,12124.0
2019-12-12 11:40:00,54.42,54.5,54.34,54.45,4593.0,54.42,54.5,54.34,54.45,4593.0
2019-12-12 11:50:00,54.43,54.49,54.32,54.4,4103.0,54.43,54.49,54.32,54.4,4103.0
2019-12-12 12:00:00,54.38,54.44,54.33,54.44,6007.0,54.38,54.44,54.33,54.44,6007.0
2019-12-12 12:10:00,54.4,54.5,54.37,54.43,4710.0,54.4,54.5,54.37,54.43,4710.0
2019-12-12 12:20:00,54.42,54.43,54.3,54.34,5623.0,54.42,54.43,54.3,54.34,5623.0
2019-12-12 12:30:00,54.33,54.52,54.29,54.48,19127.0,54.33,54.52,54.29,54.48,19127.0
2019-12-12 12:40:00,54.45,54.52,54.39,54.41,2848.0,54.45,54.52,54.39,54.41,2848.0
2019-12-12 12:50:00,54.4,54.55,54.4,54.47,3922.0,54.4,54.55,54.4,54.47,3922.0
2019-12-12 13:00:00,54.48,54.61,54.48,54.58,4725.0,54.48,54.61,54.48,54.58,4725.0
2019-12-12 13:10:00,54.6,54.61,54.54,54.57,4179.0,54.6,54.61,54.54,54.57,4179.0
2019-12-12 13:20:00,54.59,54.6,54.52,54.53,3743.0,54.59,54.6,54.52,54.53,3743.0
2019-12-12 13:30:00,54.52,54.53,54.44,54.44,6446.0,54.52,54.53,54.44,54.44,6446.0
2019-12-12 13:40:00,54.45,54.49,54.42,54.49,4914.0,54.45,54.49,54.42,54.49,4914.0
2019-12-12 13:50:00,54.52,54.52,54.47,54.52,5992.0,54.52,54.52,54.47,54.52,5992.0
2019-12-12 14:00:00,54.52,54.53,54.36,54.49,20290.0,54.52,54.53,54.36,54.49,20290.0
2019-12-12 14:10:00,54.5,54.53,54.42,54.5,4414.0,54.5,54.53,54.42,54.5,4414.0
2019-12-12 14:20:00,54.48,54.51,54.44,54.51,4050.0,54.48,54.51,54.44,54.51,4050.0
2019-12-12 14:30:00,54.5,54.76,54.5,54.59,16699.0,54.5,54.76,54.5,54.59,16699.0
2019-12-12 14:40:00,54.61,54.69,54.5,54.53,11004.0,54.61,54.69,54.5,54.53,11004.0
2019-12-12 14:50:00,54.56,54.67,54.52,54.59,4372.0,54.56,54.67,54.52,54.59,4372.0
2019-12-12 15:00:00,54.61,54.71,54.59,54.68,7600.0,54.61,54.71,54.59,54.68,7600.0
2019-12-12 15:10:00,54.67,54.7,54.52,54.61,7648.0,54.67,54.7,54.52,54.61,7648.0
2019-12-12 15:20:00,54.62,54.68,54.54,54.66,13678.0,54.62,54.68,54.54,54.66,13678.0
2019-12-12 15:30:00,54.64,54.73,54.6,54.68,21886.0,54.64,54.73,54.6,54.68,21886.0
2019-12-12 15:40:00,54.71,55.04,54.69,55.02,61698.0,54.71,55.04,54.69,55.02,61698.0
2019-12-12 15:50:00,55.05,55.08,54.96,55.04,69793.0,55.05,55.08,54.96,55.04,69793.0
2019-12-13 09:30:00,55.13,55.39,54.96,55.34,22932.0,55.13,55.39,54.96,55.34,22932.0
2019-12-13 09:40:00,55.32,55.35,55.11,55.25,5349.0,55.32,55.35,55.11,55.25,5349.0
2019-12-13 09:50:00,55.24,55.54,55.23,55.39,13123.0,55.24,55.54,55.23,55.39,13123.0
2019-12-13 10:00:00,55.4,55.86,55.4,55.78,16142.0,55.4,55.86,55.4,55.78,16142.0
2019-12-13 10:10:00,55.76,55.93,55.57,55.8,20562.0,55.76,55.93,55.57,55.8,20562.0
2019-12-13 10:20:00,55.87,56.03,55.57,55.64,7926.0,55.87,56.03,55.57,55.64,7926.0
2019-12-13 10:30:00,55.59,55.63,55.43,55.54,13534.0,55.59,55.63,55.43,55.54,13534.0
2019-12-13 10:40:00,55.58,55.68,55.56,55.64,4667.0,55.58,55.68,55.56,55.64,4667.0
2019-12-13 10:50:00,55.6,55.6,54.54,54.98,51113.0,55.6,55.6,54.54,54.98,51113.0
2019-12-13 11:00:00,55.02,55.15,54.98,55.15,7388.0,55.02,55.15,54.98,55.15,7388.0
2019-12-13 11:10:00,55.2,55.25,54.83,54.83,6658.0,55.2,55.25,54.83,54.83,6658.0
2019-12-13 11:20:00,54.86,54.87,54.51,54.79,12308.0,54.86,54.87,54.51,54.79,12308.0
2019-12-13 11:30:00,54.83,55.04,54.79,54.99,4971.0,54.83,55.04,54.79,54.99,4971.0
2019-12-13 11:40:00,54.93,54.93,54.85,54.89,2316.0,54.93,54.93,54.85,54.89,2316.0
2019-12-13 11:50:00,54.96,55.01,54.87,54.98,6895.0,54.96,55.01,54.87,54.98,6895.0
2019-12-13 12:00:00,54.98,55.03,54.94,54.97,5826.0,54.98,55.03,54.94,54.97,5826.0
2019-12-13 12:10:00,55.0,55.08,54.93,54.99,5600.0,55.0,55.08,54.93,54.99,5600.0
2019-12-13 12:20:00,54.97,54.97,54.91,54.95,3769.0,54.97,54.97,54.91,54.95,3769.0
2019-12-13 12:30:00,54.97,54.98,54.9,54.96,3150.0,54.97,54.98,54.9,54.96,3150.0
2019-12-13 12:40:00,54.98,55.02,54.9,55.02,5299.0,54.98,55.02,54.9,55.02,5299.0
2019-12-13 12:50:00,55.01,55.03,54.9,55.03,3209.0,55.01,55.03,54.9,55.03,3209.0
2019-12-13 13:00:00,55.04,55.19,55.04,55.16,17595.0,55.04,55.19,55.04,55.16,17595.0
2019-12-13 13:10:00,55.15,55.18,55.05,55.1,7021.0,55.15,55.18,55.05,55.1,7021.0
2019-12-13 13:20:00,55.12,55.17,55.05,55.08,5302.0,55.12,55.17,55.05,55.08,5302.0
2019-12-13 13:30:00,55.08,55.12,55.07,55.1,5762.0,55.08,55.12,55.07,55.1,5762.0
2019-12-13 13:40:00,55.07,55.1,55.03,55.1,3200.0,55.07,55.1,55.03,55.1,3200.0
2019-12-13 13:50:00,55.09,55.18,55.04,55.04,7306.0,55.09,55.18,55.04,55.04,7306.0
2019-12-13 14:00:00,55.05,55.05,54.95,54.98,7096.0,55.05,55.05,54.95,54.98,7096.0
2019-12-13 14:10:00,54.97,54.98,54.92,54.98,3354.0,54.97,54.98,54.92,54.98,3354.0
2019-12-13 14:20:00,54.99,55.01,54.94,54.96,6388.0,54.99,55.01,54.94,54.96,6388.0
2019-12-13 14:30:00,54.95,54.96,54.89,54.92,4281.0,54.95,54.96,54.89,54.92,4281.0
2019-12-13 14:40:00,54.88,54.95,54.87,54.92,3015.0,54.88,54.95,54.87,54.92,3015.0
2019-12-13 14:50:00,54.97,54.99,54.94,54.98,5015.0,54.97,54.99,54.94,54.98,5015.0
2019-12-13 15:00:00,54.98,55.01,54.92,54.99,4959.0,54.98,55.01,54.92,54.99,4959.0
2019-12-13 15:10:00,55.02,55.02,54.9,54.92,4184.0,55.02,55.02,54.9,54.92,4184.0
2019-12-13 15:20:00,54.92,54.96,54.87,54.93,4086.0,54.92,54.96,54.87,54.93,4086.0
2019-12-13 15:30:00,54.95,55.06,54.93,55.03,10168.0,54.95,55.06,54.93,55.03,10168.0
2019-12-13 15:40:00,55.04,55.11,54.96,55.0,11989.0,55.04,55.11,54.96,55.0,11989.0
2019-12-13 15:50:00,55.03,55.08,54.97,55.01,42677.0,55.03,55.08,54.97,55.01,42677.0
2019-12-16 09:30:00,55.26,55.77,55.26,55.77,27751.0,55.26,55.77,55.26,55.77,27751.0
2019-12-16 09:40:00,55.83,55.94,55.63,55.94,17371.0,55.83,55.94,55.63,55.94,17371.0
2019-12-16 09:50:00,55.94,56.2,55.94,56.09,31053.0,55.94,56.2,55.94,56.09,31053.0
2019-12-16 10:00:00,56.09,56.09,55.76,55.9,7856.0,56.09,56.09,55.76,55.9,7856.0
2019-12-16 10:10:00,55.95,56.0,55.86,55.9,3541.0,55.95,56.0,55.86,55.9,3541.0
2019-12-16 10:20:00,55.9,55.99,55.86,55.93,5358.0,55.9,55.99,55.86,55.93,5358.0
2019-12-16 10:30:00,55.96,56.19,55.96,56.18,14594.0,55.96,56.19,55.96,56.18,14594.0
2019-12-16 10:40:00,56.2,56.34,56.2,56.29,33006.0,56.2,56.34,56.2,56.29,33006.0
2019-12-16 10:50:00,56.26,56.6,56.26,56.38,30442.0,56.26,56.6,56.26,56.38,30442.0
2019-12-16 11:00:00,56.41,56.71,56.4,56.53,46145.0,56.41,56.71,56.4,56.53,46145.0
2019-12-16 11:10:00,56.53,56.87,56.52,56.8,71399.0,56.53,56.87,56.52,56.8,71399.0
2019-12-16 11:20:00,56.79,57.02,56.73,56.97,18914.0,56.79,57.02,56.73,56.97,18914.0
2019-12-16 11:30:00,56.98,57.2,56.97,57.14,18595.0,56.98,57.2,56.97,57.14,18595.0
2019-12-16 11:40:00,57.12,57.2,57.0,57.06,19575.0,57.12,57.2,57.0,57.06,19575.0
2019-12-16 11:50:00,57.03,57.04,56.92,56.98,13862.0,57.03,57.04,56.92,56.98,13862.0
2019-12-16 12:00:00,56.98,56.99,56.76,56.76,17985.0,56.98,56.99,56.76,56.76,17985.0
2019-12-16 12:10:00,56.78,56.8,56.66,56.78,14819.0,56.78,56.8,56.66,56.78,14819.0
2019-12-16 12:20:00,56.74,56.81,56.71,56.81,7233.0,56.74,56.81,56.71,56.81,7233.0
2019-12-16 12:30:00,56.81,56.94,56.79,56.86,6199.0,56.81,56.94,56.79,56.86,6199.0
2019-12-16 12:40:00,56.85,56.87,56.82,56.85,3190.0,56.85,56.87,56.82,56.85,3190.0
2019-12-16 12:50:00,56.84,56.84,56.72,56.74,5767.0,56.84,56.84,56.72,56.74,5767.0
2019-12-16 13:00:00,56.79,56.87,56.41,56.52,51709.0,56.79,56.87,56.41,56.52,51709.0
2019-12-16 13:10:00,56.51,56.51,56.41,56.44,4557.0,56.51,56.51,56.41,56.44,4557.0
2019-12-16 13:20:00,56.41,56.42,56.33,56.36,5729.0,56.41,56.42,56.33,56.36,5729.0
2019-12-16 13:30:00,56.38,56.46,56.36,56.46,29696.0,56.38,56.46,56.36,56.46,29696.0
2019-12-16 13:40:00,56.53,56.55,56.39,56.47,6797.0,56.53,56.55,56.39,56.47,6797.0
2019-12-16 13:50:00,56.45,56.54,56.43,56.52,5800.0,56.45,56.54,56.43,56.52,5800.0
2019-12-16 14:00:00,56.51,56.52,56.39,56.43,5676.0,56.51,56.52,56.39,56.43,5676.0
2019-12-16 14:10:00,56.43,56.5,56.41,56.43,4709.0,56.43,56.5,56.41,56.43,4709.0
2019-12-16 14:20:00,56.43,56.52,56.43,56.47,3800.0,56.43,56.52,56.43,56.47,3800.0
2019-12-16 14:30:00,56.46,56.53,56.45,56.47,11545.0,56.46,56.53,56.45,56.47,11545.0
2019-12-16 14:40:00,56.47,56.5,56.42,56.46,4879.0,56.47,56.5,56.42,56.46,4879.0
2019-12-16 14:50:00,56.47,56.5,56.4,56.43,8940.0,56.47,56.5,56.4,56.43,8940.0
2019-12-16 15:00:00,56.46,56.47,56.38,56.4,7650.0,56.46,56.47,56.38,56.4,7650.0
2019-12-16 15:10:00,56.43,56.46,56.38,56.46,9328.0,56.43,56.46,56.38,56.46,9328.0
2019-12-16 15:20:00,56.46,56.53,56.45,56.48,11733.0,56.46,56.53,56.45,56.48,11733.0
2019-12-16 15:30:00,56.48,56.62,56.45,56.6,9525.0,56.48,56.62,56.45,56.6,9525.0
2019-12-16 15:40:00,56.59,56.67,56.59,56.6,18339.0,56.59,56.67,56.59,56.6,18339.0
2019-12-16 15:50:00,56.62,56.68,56.52,56.52,62929.0,56.62,56.68,56.52,56.52,62929.0
2019-12-17 09:30:00,56.46,56.46,55.78,55.99,110953.0,56.46,56.46,55.78,55.99,110953.0
2019-12-17 09:40:00,56.01,56.26,55.82,56.11,23537.0,56.01,56.26,55.82,56.11,23537.0
2019-12-17 09:50:00,56.05,56.26,55.96,56.09,22418.0,56.05,56.26,55.96,56.09,22418.0
2019-12-17 10:00:00,56.05,56.07,55.88,55.95,12706.0,56.05,56.07,55.88,55.95,12706.0
2019-12-17 10:10:00,55.98,56.01,55.79,55.98,10101.0,55.98,56.01,55.79,55.98,10101.0
2019-12-17 10:20:00,56.01,56.01,55.82,55.82,14404.0,56.01,56.01,55.82,55.82,14404.0
2019-12-17 10:30:00,55.84,55.84,55.59,55.6,21268.0,55.84,55.84,55.59,55.6,21268.0
2019-12-17 10:40:00,55.61,55.97,55.61,55.95,16502.0,55.61,55.97,55.61,55.95,16502.0
2019-12-17 10:50:00,55.94,56.18,55.9,56.04,25114.0,55.94,56.18,55.9,56.04,25114.0
2019-12-17 11:00:00,56.0,56.22,56.0,56.12,20524.0,56.0,56.22,56.0,56.12,20524.0
2019-12-17 11:10:00,56.14,56.49,56.14,56.49,22612.0,56.14,56.49,56.14,56.49,22612.0
2019-12-17 11:20:00,56.5,56.74,56.49,56.74,20300.0,56.5,56.74,56.49,56.74,20300.0
2019-12-17 11:30:00,56.73,56.74,56.59,56.68,9746.0,56.73,56.74,56.59,56.68,9746.0
2019-12-17 11:40:00,56.68,56.75,56.68,56.75,5130.0,56.68,56.75,56.68,56.75,5130.0
2019-12-17 11:50:00,56.76,56.78,56.65,56.73,5715.0,56.76,56.78,56.65,56.73,5715.0
2019-12-17 12:00:00,56.75,56.87,56.72,56.81,17821.0,56.75,56.87,56.72,56.81,17821.0
2019-12-17 12:10:00,56.79,57.03,56.77,56.97,38149.0,56.79,57.03,56.77,56.97,38149.0
2019-12-17 12:20:00,56.99,57.01,56.76,56.83,7659.0,56.99,57.01,56.76,56.83,7659.0
2019-12-17 12:30:00,56.83,56.89,56.74,56.75,7240.0,56.83,56.89,56.74,56.75,7240.0
2019-12-17 12:40:00,56.73,56.87,56.73,56.79,6896.0,56.73,56.87,56.73,56.79,6896.0
2019-12-17 12:50:00,56.81,56.82,56.78,56.78,3688.0,56.81,56.82,56.78,56.78,3688.0
2019-12-17 13:00:00,56.75,56.77,56.57,56.65,14553.0,56.75,56.77,56.57,56.65,14553.0
2019-12-17 13:10:00,56.65,56.79,56.65,56.79,10598.0,56.65,56.79,56.65,56.79,10598.0
2019-12-17 13:20:00,56.78,56.81,56.62,56.66,24012.0,56.78,56.81,56.62,56.66,24012.0
2019-12-17 13:30:00,56.72,56.76,56.66,56.69,6157.0,56.72,56.76,56.66,56.69,6157.0
2019-12-17 13:40:00,56.69,56.73,56.61,56.61,5006.0,56.69,56.73,56.61,56.61,5006.0
2019-12-17 13:50:00,56.65,56.66,56.48,56.57,16104.0,56.65,56.66,56.48,56.57,16104.0
2019-12-17 14:00:00,56.57,56.63,56.53,56.55,5597.0,56.57,56.63,56.53,56.55,5597.0
2019-12-17 14:10:00,56.51,56.57,56.43,56.48,10806.0,56.51,56.57,56.43,56.48,10806.0
2019-12-17 14:20:00,56.46,56.56,56.46,56.52,9455.0,56.46,56.56,56.46,56.52,9455.0
2019-12-17 14:30:00,56.52,56.57,56.51,56.55,7187.0,56.52,56.57,56.51,56.55,7187.0
2019-12-17 14:40:00,56.57,56.6,56.5,56.56,7249.0,56.57,56.6,56.5,56.56,7249.0
2019-12-17 14:50:00,56.56,56.57,56.5,56.51,7891.0,56.56,56.57,56.5,56.51,7891.0
2019-12-17 15:00:00,56.53,56.6,56.52,56.58,8101.0,56.53,56.6,56.52,56.58,8101.0
2019-12-17 15:10:00,56.57,56.63,56.54,56.58,8766.0,56.57,56.63,56.54,56.58,8766.0
2019-12-17 15:20:00,56.57,56.66,56.56,56.6,23568.0,56.57,56.66,56.56,56.6,23568.0
2019-12-17 15:30:00,56.6,56.61,56.34,56.41,23159.0,56.6,56.61,56.34,56.41,23159.0
2019-12-17 15:40:00,56.41,56.43,56.23,56.25,41621.0,56.41,56.43,56.23,56.25,41621.0
2019-12-17 15:50:00,56.25,56.43,56.25,56.3,135577.0,56.25,56.43,56.25,56.3,135577.0
2019-12-18 09:30:00,56.21,56.74,56.1,56.63,39119.0,56.21,56.74,56.1,56.63,39119.0
2019-12-18 09:40:00,56.62,56.68,56.38,56.45,19041.0,56.62,56.68,56.38,56.45,19041.0
2019-12-18 09:50:00,56.44,56.53,56.17,56.18,18443.0,56.44,56.53,56.17,56.18,18443.0
2019-12-18 10:00:00,56.21,56.28,56.12,56.18,7332.0,56.21,56.28,56.12,56.18,7332.0
2019-12-18 10:10:00,56.13,56.13,55.94,56.07,7783.0,56.13,56.13,55.94,56.07,7783.0
2019-12-18 10:20:00,56.09,56.15,56.04,56.13,6953.0,56.09,56.15,56.04,56.13,6953.0
2019-12-18 10:30:00,56.15,56.31,56.13,56.17,7913.0,56.15,56.31,56.13,56.17,7913.0
2019-12-18 10:40:00,56.17,56.22,56.11,56.16,5898.0,56.17,56.22,56.11,56.16,5898.0
2019-12-18 10:50:00,56.18,56.19,56.08,56.08,11050.0,56.18,56.19,56.08,56.08,11050.0
2019-12-18 11:00:00,56.12,56.13,56.04,56.09,9717.0,56.12,56.13,56.04,56.09,9717.0
2019-12-18 11:10:00,56.09,56.37,56.03,56.29,19626.0,56.09,56.37,56.03,56.29,19626.0
2019-12-18 11:20:00,56.27,56.35,56.18,56.33,12506.0,56.27,56.35,56.18,56.33,12506.0
2019-12-18 11:30:00,56.31,56.47,56.31,56.47,7968.0,56.31,56.47,56.31,56.47,7968.0
2019-12-18 11:40:00,56.5,56.59,56.47,56.51,5703.0,56.5,56.59,56.47,56.51,5703.0
2019-12-18 11:50:00,56.49,56.5,56.41,56.42,3600.0,56.49,56.5,56.41,56.42,3600.0
2019-12-18 12:00:00,56.44,56.45,56.31,56.37,10401.0,56.44,56.45,56.31,56.37,10401.0
2019-12-18 12:10:00,56.36,56.46,56.36,56.44,5010.0,56.36,56.46,56.36,56.44,5010.0
2019-12-18 12:20:00,56.43,56.46,56.41,56.44,2802.0,56.43,56.46,56.41,56.44,2802.0
2019-12-18 12:30:00,56.48,56.64,56.45,56.62,6771.0,56.48,56.64,56.45,56.62,6771.0
2019-12-18 12:40:00,56.6,56.84,56.59,56.8,19278.0,56.6,56.84,56.59,56.8,19278.0
2019-12-18 12:50:00,56.78,56.82,56.76,56.79,4861.0,56.78,56.82,56.76,56.79,4861.0
2019-12-18 13:00:00,56.78,56.89,56.78,56.84,6691.0,56.78,56.89,56.78,56.84,6691.0
2019-12-18 13:10:00,56.85,56.87,56.79,56.79,10944.0,56.85,56.87,56.79,56.79,10944.0
2019-12-18 13:20:00,56.8,56.96,56.8,56.92,8773.0,56.8,56.96,56.8,56.92,8773.0
2019-12-18 13:30:00,56.9,56.96,56.86,56.96,5343.0,56.9,56.96,56.86,56.96,5343.0
2019-12-18 13:40:00,56.95,56.98,56.89,56.9,5764.0,56.95,56.98,56.89,56.9,5764.0
2019-12-18 13:50:00,56.92,56.94,56.8,56.83,4416.0,56.92,56.94,56.8,56.83,4416.0
2019-12-18 14:00:00,56.82,56.84,56.8,56.82,5646.0,56.82,56.84,56.8,56.82,5646.0
2019-12-18 14:10:00,56.82,56.9,56.81,56.85,19247.0,56.82,56.9,56.81,56.85,19247.0
2019-12-18 14:20:00,56.84,56.86,56.56,56.6,17585.0,56.84,56.86,56.56,56.6,17585.0
2019-12-18 14:30:00,56.61,56.62,56.54,56.6,6636.0,56.61,56.62,56.54,56.6,6636.0
2019-12-18 14:40:00,56.56,56.6,56.55,56.57,2402.0,56.56,56.6,56.55,56.57,2402.0
2019-12-18 14:50:00,56.56,56.56,56.51,56.52,2973.0,56.56,56.56,56.51,56.52,2973.0
2019-12-18 15:00:00,56.52,56.52,56.41,56.44,4958.0,56.52,56.52,56.41,56.44,4958.0
2019-12-18 15:10:00,56.45,56.61,56.44,56.6,8860.0,56.45,56.61,56.44,56.6,8860.0
2019-12-18 15:20:00,56.59,56.61,56.41,56.41,7950.0,56.59,56.61,56.41,56.41,7950.0
2019-12-18 15:30:00,56.41,56.51,56.38,56.51,16814.0,56.41,56.51,56.38,56.51,16814.0
2019-12-18 15:40:00,56.51,56.54,56.45,56.53,12149.0,56.51,56.54,56.45,56.53,12149.0
2019-12-18 15:50:00,56.48,56.53,56.38,56.51,55184.0,56.48,56.53,56.38,56.51,55184.0
2019-12-19 09:30:00,56.75,57.06,56.61,56.88,19677.0,56.75,57.06,56.61,56.88,19677.0
2019-12-19 09:40:00,56.95,57.2,56.92,57.2,7546.0,56.95,57.2,56.92,57.2,7546.0
2019-12-19 09:50:00,57.17,57.53,57.16,57.5,43593.0,57.17,57.53,57.16,57.5,43593.0
2019-12-19 10:00:00,57.52,57.59,57.22,57.3,17843.0,57.52,57.59,57.22,57.3,17843.0
2019-12-19 10:10:00,57.28,57.28,57.06,57.21,13512.0,57.28,57.28,57.06,57.21,13512.0
2019-12-19 10:20:00,57.28,57.4,57.21,57.33,13227.0,57.28,57.4,57.21,57.33,13227.0
2019-12-19 10:30:00,57.35,57.37,57.12,57.21,9175.0,57.35,57.37,57.12,57.21,9175.0
2019-12-19 10:40:00,57.24,57.24,57.01,57.01,7586.0,57.24,57.24,57.01,57.01,7586.0
2019-12-19 10:50:00,57.06,57.17,57.02,57.08,14587.0,57.06,57.17,57.02,57.08,14587.0
2019-12-19 11:00:00,57.06,57.19,57.05,57.12,7154.0,57.06,57.19,57.05,57.12,7154.0
2019-12-19 11:10:00,57.14,57.23,57.11,57.22,4873.0,57.14,57.23,57.11,57.22,4873.0
2019-12-19 11:20:00,57.24,57.27,57.15,57.18,5627.0,57.24,57.27,57.15,57.18,5627.0
2019-12-19 11:30:00,57.19,57.23,57.15,57.19,17078.0,57.19,57.23,57.15,57.19,17078.0
2019-12-19 11:40:00,57.16,57.19,57.0,57.04,15664.0,57.16,57.19,57.0,57.04,15664.0
2019-12-19 11:50:00,57.03,57.05,56.92,56.96,6960.0,57.03,57.05,56.92,56.96,6960.0
2019-12-19 12:00:00,56.97,57.05,56.96,57.0,4433.0,56.97,57.05,56.96,57.0,4433.0
2019-12-19 12:10:00,57.01,57.11,57.0,57.05,7859.0,57.01,57.11,57.0,57.05,7859.0
2019-12-19 12:20:00,57.05,57.09,57.04,57.07,4332.0,57.05,57.09,57.04,57.07,4332.0
2019-12-19 12:30:00,57.06,57.11,57.02,57.09,7076.0,57.06,57.11,57.02,57.09,7076.0
2019-12-19 12:40:00,57.09,57.1,57.02,57.03,5347.0,57.09,57.1,57.02,57.03,5347.0
2019-12-19 12:50:00,57.05,57.07,57.02,57.05,4478.0,57.05,57.07,57.02,57.05,4478.0
2019-12-19 13:00:00,57.07,57.12,57.05,57.05,5177.0,57.07,57.12,57.05,57.05,5177.0
2019-12-19 13:10:00,57.07,57.14,57.05,57.14,4764.0,57.07,57.14,57.05,57.14,4764.0
2019-12-19 13:20:00,57.14,57.17,57.12,57.14,7256.0,57.14,57.17,57.12,57.14,7256.0
2019-12-19 13:30:00,57.14,57.15,57.12,57.14,5713.0,57.14,57.15,57.12,57.14,5713.0
2019-12-19 13:40:00,57.14,57.18,57.12,57.16,3300.0,57.14,57.18,57.12,57.16,3300.0
2019-12-19 13:50:00,57.15,57.16,57.13,57.14,2300.0,57.15,57.16,57.13,57.14,2300.0
2019-12-19 14:00:00,57.13,57.2,57.12,57.2,6853.0,57.13,57.2,57.12,57.2,6853.0
2019-12-19 14:10:00,57.19,57.26,57.16,57.17,10893.0,57.19,57.26,57.16,57.17,10893.0
2019-12-19 14:20:00,57.17,57.18,57.06,57.08,4918.0,57.17,57.18,57.06,57.08,4918.0
2019-12-19 14:30:00,57.09,57.09,56.96,56.96,6565.0,57.09,57.09,56.96,56.96,6565.0
2019-12-19 14:40:00,56.96,56.97,56.92,56.94,13727.0,56.96,56.97,56.92,56.94,13727.0
2019-12-19 14:50:00,56.93,56.96,56.84,56.84,7115.0,56.93,56.96,56.84,56.84,7115.0
2019-12-19 15:00:00,56.81,56.89,56.81,56.83,6518.0,56.81,56.89,56.81,56.83,6518.0
2019-12-19 15:10:00,56.84,56.89,56.82,56.89,11890.0,56.84,56.89,56.82,56.89,11890.0
2019-12-19 15:20:00,56.88,57.16,56.88,57.15,19620.0,56.88,57.16,56.88,57.15,19620.0
2019-12-19 15:30:00,57.15,57.16,56.98,56.98,19709.0,57.15,57.16,56.98,56.98,19709.0
2019-12-19 15:40:00,56.98,57.06,56.97,56.99,18281.0,56.98,57.06,56.97,56.99,18281.0
2019-12-19 15:50:00,56.98,57.27,56.87,57.07,103729.0,56.98,57.27,56.87,57.07,103729.0
2019-12-20 09:30:00,57.4,57.76,57.12,57.33,111771.0,57.4,57.76,57.12,57.33,111771.0
2019-12-20 09:40:00,57.38,57.48,57.28,57.36,4727.0,57.38,57.48,57.28,57.36,4727.0
2019-12-20 09:50:00,57.36,57.62,57.34,57.36,10846.0,57.36,57.62,57.34,57.36,10846.0
2019-12-20 10:00:00,57.39,57.57,57.34,57.46,20131.0,57.39,57.57,57.34,57.46,20131.0
2019-12-20 10:10:00,57.47,57.56,57.24,57.24,22199.0,57.47,57.56,57.24,57.24,22199.0
2019-12-20 10:20:00,57.24,57.54,57.21,57.43,6672.0,57.24,57.54,57.21,57.43,6672.0
2019-12-20 10:30:00,57.49,57.56,57.34,57.42,11327.0,57.49,57.56,57.34,57.42,11327.0
2019-12-20 10:40:00,57.44,57.46,57.34,57.34,6167.0,57.44,57.46,57.34,57.34,6167.0
2019-12-20 10:50:00,57.4,57.47,57.29,57.45,8554.0,57.4,57.47,57.29,57.45,8554.0
2019-12-20 11:00:00,57.49,57.62,57.49,57.61,9921.0,57.49,57.62,57.49,57.61,9921.0
2019-12-20 11:10:00,57.6,57.74,57.58,57.67,10686.0,57.6,57.74,57.58,57.67,10686.0
2019-12-20 11:20:00,57.66,57.67,57.6,57.62,5746.0,57.66,57.67,57.6,57.62,5746.0
2019-12-20 11:30:00,57.65,57.66,57.52,57.6,10218.0,57.65,57.66,57.52,57.6,10218.0
2019-12-20 11:40:00,57.62,57.62,57.39,57.39,4655.0,57.62,57.62,57.39,57.39,4655.0
2019-12-20 11:50:00,57.39,57.4,57.3,57.3,5267.0,57.39,57.4,57.3,57.3,5267.0
2019-12-20 12:00:00,57.31,57.44,57.31,57.41,2396.0,57.31,57.44,57.31,57.41,2396.0
2019-12-20 12:10:00,57.46,57.57,57.45,57.5,7120.0,57.46,57.57,57.45,57.5,7120.0
2019-12-20 12:20:00,57.51,57.56,57.46,57.49,5351.0,57.51,57.56,57.46,57.49,5351.0
2019-12-20 12:30:00,57.52,57.58,57.48,57.58,13241.0,57.52,57.58,57.48,57.58,13241.0
2019-12-20 12:40:00,57.54,57.57,57.52,57.55,3285.0,57.54,57.57,57.52,57.55,3285.0
2019-12-20 12:50:00,57.56,57.62,57.53,57.57,6206.0,57.56,57.62,57.53,57.57,6206.0
2019-12-20 13:00:00,57.57,57.58,57.48,57.57,4708.0,57.57,57.58,57.48,57.57,4708.0
2019-12-20 13:10:00,57.53,57.54,57.4,57.41,7247.0,57.53,57.54,57.4,57.41,7247.0
2019-12-20 13:20:00,57.41,57.45,57.38,57.4,6746.0,57.41,57.45,57.38,57.4,6746.0
2019-12-20 13:30:00,57.4,57.45,57.37,57.37,4004.0,57.4,57.45,57.37,57.37,4004.0
2019-12-20 13:40:00,57.37,57.48,57.35,57.44,13533.0,57.37,57.48,57.35,57.44,13533.0
2019-12-20 13:50:00,57.44,57.44,57.22,57.26,7639.0,57.44,57.44,57.22,57.26,7639.0
2019-12-20 14:00:00,57.28,57.35,57.21,57.24,5241.0,57.28,57.35,57.21,57.24,5241.0
2019-12-20 14:10:00,57.24,57.3,57.23,57.28,3913.0,57.24,57.3,57.23,57.28,3913.0
2019-12-20 14:20:00,57.3,57.39,57.29,57.32,4234.0,57.3,57.39,57.29,57.32,4234.0
2019-12-20 14:30:00,57.34,57.35,57.28,57.29,5464.0,57.34,57.35,57.28,57.29,5464.0
2019-12-20 14:40:00,57.27,57.31,57.22,57.3,17555.0,57.27,57.31,57.22,57.3,17555.0
2019-12-20 14:50:00,57.29,57.33,57.25,57.32,7346.0,57.29,57.33,57.25,57.32,7346.0
2019-12-20 15:00:00,57.28,57.31,57.17,57.19,7548.0,57.28,57.31,57.17,57.19,7548.0
2019-12-20 15:10:00,57.19,57.19,57.12,57.15,7847.0,57.19,57.19,57.12,57.15,7847.0
2019-12-20 15:20:00,57.16,57.16,57.1,57.13,9877.0,57.16,57.16,57.1,57.13,9877.0
2019-12-20 15:30:00,57.14,57.14,57.06,57.06,14741.0,57.14,57.14,57.06,57.06,14741.0
2019-12-20 15:40:00,57.04,57.14,57.04,57.13,14557.0,57.04,57.14,57.04,57.13,14557.0
2019-12-20 15:50:00,57.13,57.35,57.08,57.31,110655.0,57.13,57.35,57.08,57.31,110655.0
2019-12-23 09:30:00,57.55,57.58,57.21,57.33,24885.0,57.55,57.58,57.21,57.33,24885.0
2019-12-23 09:40:00,57.31,57.38,57.25,57.31,4503.0,57.31,57.38,57.25,57.31,4503.0
2019-12-23 09:50:00,57.3,57.36,57.16,57.26,4834.0,57.3,57.36,57.16,57.26,4834.0
2019-12-23 10:00:00,57.24,57.51,57.24,57.48,12905.0,57.24,57.51,57.24,57.48,12905.0
2019-12-23 10:10:00,57.52,57.6,57.43,57.43,5729.0,57.52,57.6,57.43,57.43,5729.0
2019-12-23 10:20:00,57.44,57.44,57.21,57.21,4059.0,57.44,57.44,57.21,57.21,4059.0
2019-12-23 10:30:00,57.23,57.28,57.19,57.2,3100.0,57.23,57.28,57.19,57.2,3100.0
2019-12-23 10:40:00,57.23,57.24,57.16,57.24,4656.0,57.23,57.24,57.16,57.24,4656.0
2019-12-23 10:50:00,57.18,57.3,57.18,57.24,3753.0,57.18,57.3,57.18,57.24,3753.0
2019-12-23 11:00:00,57.3,57.45,57.3,57.41,17578.0,57.3,57.45,57.3,57.41,17578.0
2019-12-23 11:10:00,57.38,57.47,57.38,57.43,4490.0,57.38,57.47,57.38,57.43,4490.0
2019-12-23 11:20:00,57.41,57.6,57.39,57.6,10114.0,57.41,57.6,57.39,57.6,10114.0
2019-12-23 11:30:00,57.61,57.66,57.51,57.58,17713.0,57.61,57.66,57.51,57.58,17713.0
2019-12-23 11:40:00,57.62,57.71,57.58,57.71,9573.0,57.62,57.71,57.58,57.71,9573.0
2019-12-23 11:50:00,57.61,57.72,57.59,57.64,11738.0,57.61,57.72,57.59,57.64,11738.0
2019-12-23 12:00:00,57.64,57.71,57.64,57.68,7058.0,57.64,57.71,57.64,57.68,7058.0
2019-12-23 12:10:00,57.68,57.71,57.67,57.71,2108.0,57.68,57.71,57.67,57.71,2108.0
2019-12-23 12:20:00,57.71,57.83,57.71,57.83,10216.0,57.71,57.83,57.71,57.83,10216.0
2019-12-23 12:30:00,57.81,57.84,57.78,57.82,12198.0,57.81,57.84,57.78,57.82,12198.0
2019-12-23 12:40:00,57.8,57.88,57.8,57.86,9092.0,57.8,57.88,57.8,57.86,9092.0
2019-12-23 12:50:00,57.89,57.89,57.78,57.8,10126.0,57.89,57.89,57.78,57.8,10126.0
2019-12-23 13:00:00,57.79,57.84,57.78,57.81,3050.0,57.79,57.84,57.78,57.81,3050.0
2019-12-23 13:10:00,57.77,57.8,57.74,57.78,5266.0,57.77,57.8,57.74,57.78,5266.0
2019-12-23 13:20:00,57.8,57.83,57.72,57.72,5257.0,57.8,57.83,57.72,57.72,5257.0
2019-12-23 13:30:00,57.73,57.77,57.71,57.75,5867.0,57.73,57.77,57.71,57.75,5867.0
2019-12-23 13:40:00,57.75,57.79,57.72,57.79,5322.0,57.75,57.79,57.72,57.79,5322.0
2019-12-23 13:50:00,57.77,57.81,57.75,57.77,4705.0,57.77,57.81,57.75,57.77,4705.0
2019-12-23 14:00:00,57.76,57.8,57.75,57.78,13159.0,57.76,57.8,57.75,57.78,13159.0
2019-12-23 14:10:00,57.78,57.8,57.74,57.76,6468.0,57.78,57.8,57.74,57.76,6468.0
2019-12-23 14:20:00,57.74,57.74,57.67,57.68,6452.0,57.74,57.74,57.67,57.68,6452.0
2019-12-23 14:30:00,57.69,57.71,57.64,57.7,5492.0,57.69,57.71,57.64,57.7,5492.0
2019-12-23 14:40:00,57.7,57.73,57.67,57.7,2800.0,57.7,57.73,57.67,57.7,2800.0
2019-12-23 14:50:00,57.71,57.77,57.7,57.76,8723.0,57.71,57.77,57.7,57.76,8723.0
2019-12-23 15:00:00,57.75,57.77,57.71,57.73,9400.0,57.75,57.77,57.71,57.73,9400.0
2019-12-23 15:10:00,57.73,57.75,57.69,57.69,4605.0,57.73,57.75,57.69,57.69,4605.0
2019-12-23 15:20:00,57.68,57.74,57.67,57.72,7444.0,57.68,57.74,57.67,57.72,7444.0
2019-12-23 15:30:00,57.74,57.74,57.7,57.73,6458.0,57.74,57.74,57.7,57.73,6458.0
2019-12-23 15:40:00,57.72,57.8,57.71,57.79,14455.0,57.72,57.8,57.71,57.79,14455.0
2019-12-23 15:50:00,57.79,57.87,57.69,57.87,38909.0,57.79,57.87,57.69,57.87,38909.0
2019-12-24 09:30:00,57.71,57.87,57.71,57.73,14056.0,57.71,57.87,57.71,57.73,14056.0
2019-12-24 09:40:00,57.7,57.75,57.47,57.58,19269.0,57.7,57.75,57.47,57.58,19269.0
2019-12-24 09:50:00,57.53,58.08,57.53,58.05,23775.0,57.53,58.08,57.53,58.05,23775.0
2019-12-24 10:00:00,58.08,58.25,57.97,58.16,11961.0,58.08,58.25,57.97,58.16,11961.0
2019-12-24 10:10:00,58.17,58.24,58.12,58.18,8918.0,58.17,58.24,58.12,58.18,8918.0
2019-12-24 10:20:00,58.19,58.19,58.06,58.06,2328.0,58.19,58.19,58.06,58.06,2328.0
2019-12-24 10:30:00,58.07,58.14,58.02,58.07,7154.0,58.07,58.14,58.02,58.07,7154.0
2019-12-24 10:40:00,58.08,58.11,57.92,57.93,6575.0,58.08,58.11,57.92,57.93,6575.0
2019-12-24 10:50:00,57.91,58.04,57.91,58.01,2917.0,57.91,58.04,57.91,58.01,2917.0
2019-12-24 11:00:00,58.04,58.04,57.88,57.92,6656.0,58.04,58.04,57.88,57.92,6656.0
2019-12-24 11:10:00,57.91,57.94,57.87,57.87,4612.0,57.91,57.94,57.87,57.87,4612.0
2019-12-24 11:20:00,57.88,57.93,57.86,57.91,4904.0,57.88,57.93,57.86,57.91,4904.0
2019-12-24 11:30:00,57.86,58.02,57.86,57.99,6711.0,57.86,58.02,57.86,57.99,6711.0
2019-12-24 11:40:00,58.01,58.05,57.94,58.02,7022.0,58.01,58.05,57.94,58.02,7022.0
2019-12-24 11:50:00,58.02,58.1,57.99,58.09,6548.0,58.02,58.1,57.99,58.09,6548.0
2019-12-24 12:00:00,58.07,58.07,57.94,57.96,5953.0,58.07,58.07,57.94,57.96,5953.0
2019-12-24 12:10:00,57.96,58.02,57.93,58.01,7672.0,57.96,58.02,57.93,58.01,7672.0
2019-12-24 12:20:00,57.99,58.02,57.94,57.97,3633.0,57.99,58.02,57.94,57.97,3633.0
2019-12-24 12:30:00,57.94,57.98,57.93,57.95,6275.0,57.94,57.98,57.93,57.95,6275.0
2019-12-24 12:40:00,57.96,58.01,57.94,57.95,10777.0,57.96,58.01,57.94,57.95,10777.0
2019-12-24 12:50:00,57.96,58.03,57.92,57.99,27947.0,57.96,58.03,57.92,57.99,27947.0
2019-12-26 09:30:00,58.1,58.59,58.1,58.31,23212.0,58.1,58.59,58.1,58.31,23212.0
2019-12-26 09:40:00,58.46,58.46,58.35,58.39,743.0,58.46,58.46,58.35,58.39,743.0
2019-12-26 09:50:00,58.4,58.44,58.24,58.3,4195.0,58.4,58.44,58.24,58.3,4195.0
2019-12-26 10:00:00,58.37,58.41,58.28,58.32,2752.0,58.37,58.41,58.28,58.32,2752.0
2019-12-26 10:10:00,58.41,58.96,58.33,58.91,35074.0,58.41,58.96,58.33,58.91,35074.0
2019-12-26 10:20:00,58.92,58.92,58.59,58.73,19592.0,58.92,58.92,58.59,58.73,19592.0
2019-12-26 10:30:00,58.7,59.0,58.7,58.91,14972.0,58.7,59.0,58.7,58.91,14972.0
2019-12-26 10:40:00,58.88,59.0,58.69,58.78,27081.0,58.88,59.0,58.69,58.78,27081.0
2019-12-26 10:50:00,58.88,58.99,58.76,58.81,11790.0,58.88,58.99,58.76,58.81,11790.0
2019-12-26 11:00:00,58.82,58.95,58.68,58.77,12886.0,58.82,58.95,58.68,58.77,12886.0
2019-12-26 11:10:00,58.74,58.87,58.59,58.69,18062.0,58.74,58.87,58.59,58.69,18062.0
2019-12-26 11:20:00,58.69,58.71,58.5,58.57,13781.0,58.69,58.71,58.5,58.57,13781.0
2019-12-26 11:30:00,58.6,58.64,58.5,58.53,8134.0,58.6,58.64,58.5,58.53,8134.0
2019-12-26 11:40:00,58.54,58.61,58.48,58.48,15938.0,58.54,58.61,58.48,58.48,15938.0
2019-12-26 11:50:00,58.5,58.53,58.38,58.45,13127.0,58.5,58.53,58.38,58.45,13127.0
2019-12-26 12:00:00,58.47,58.53,58.39,58.39,38074.0,58.47,58.53,58.39,58.39,38074.0
2019-12-26 12:10:00,58.4,58.4,58.18,58.26,9524.0,58.4,58.4,58.18,58.26,9524.0
2019-12-26 12:20:00,58.27,58.4,58.27,58.36,13670.0,58.27,58.4,58.27,58.36,13670.0
2019-12-26 12:30:00,58.34,58.34,58.28,58.31,5075.0,58.34,58.34,58.28,58.31,5075.0
2019-12-26 12:40:00,58.34,58.35,58.23,58.3,43935.0,58.34,58.35,58.23,58.3,43935.0
2019-12-26 12:50:00,58.28,58.46,58.26,58.46,52346.0,58.28,58.46,58.26,58.46,52346.0
2019-12-26 13:00:00,58.43,58.48,58.4,58.46,10705.0,58.43,58.48,58.4,58.46,10705.0
2019-12-26 13:10:00,58.48,58.52,58.37,58.45,21537.0,58.48,58.52,58.37,58.45,21537.0
2019-12-26 13:20:00,58.43,58.51,58.42,58.49,12139.0,58.43,58.51,58.42,58.49,12139.0
2019-12-26 13:30:00,58.5,58.59,58.48,58.58,10755.0,58.5,58.59,58.48,58.58,10755.0
2019-12-26 13:40:00,58.54,58.62,58.53,58.58,60104.0,58.54,58.62,58.53,58.58,60104.0
2019-12-26 13:50:00,58.57,58.59,58.37,58.38,19485.0,58.57,58.59,58.37,58.38,19485.0
2019-12-26 14:00:00,58.37,58.43,58.33,58.36,4737.0,58.37,58.43,58.33,58.36,4737.0
2019-12-26 14:10:00,58.39,58.41,58.33,58.34,1905.0,58.39,58.41,58.33,58.34,1905.0
2019-12-26 14:20:00,58.33,58.38,58.32,58.32,4133.0,58.33,58.38,58.32,58.32,4133.0
2019-12-26 14:30:00,58.33,58.39,58.32,58.37,11537.0,58.33,58.39,58.32,58.37,11537.0
2019-12-26 14:40:00,58.4,58.45,58.37,58.45,4715.0,58.4,58.45,58.37,58.45,4715.0
2019-12-26 14:50:00,58.45,58.48,58.4,58.44,4790.0,58.45,58.48,58.4,58.44,4790.0
2019-12-26 15:00:00,58.44,58.48,58.33,58.41,13101.0,58.44,58.48,58.33,58.41,13101.0
2019-12-26 15:10:00,58.39,58.48,58.35,58.48,32545.0,58.39,58.48,58.35,58.48,32545.0
2019-12-26 15:20:00,58.48,58.58,58.42,58.53,21878.0,58.48,58.58,58.42,58.53,21878.0
2019-12-26 15:30:00,58.54,58.59,58.5,58.54,21261.0,58.54,58.59,58.5,58.54,21261.0
2019-12-26 15:40:00,58.55,58.56,58.44,58.52,34779.0,58.55,58.56,58.44,58.52,34779.0
2019-12-26 15:50:00,58.53,58.69,58.52,58.69,52904.0,58.53,58.69,58.52,58.69,52904.0
2019-12-27 09:30:00,58.85,58.85,58.37,58.39,40419.0,58.85,58.85,58.37,58.39,40419.0
2019-12-27 09:40:00,58.33,58.33,57.93,57.98,30108.0,58.33,58.33,57.93,57.98,30108.0
2019-12-27 09:50:00,57.89,57.96,57.53,57.53,16429.0,57.89,57.96,57.53,57.53,16429.0
2019-12-27 10:00:00,57.62,57.64,56.97,57.26,66367.0,57.62,57.64,56.97,57.26,66367.0
2019-12-27 10:10:00,57.17,57.32,57.09,57.21,22083.0,57.17,57.32,57.09,57.21,22083.0
2019-12-27 10:20:00,57.24,57.3,56.88,57.28,25218.0,57.24,57.3,56.88,57.28,25218.0
2019-12-27 10:30:00,57.25,57.37,57.2,57.3,7836.0,57.25,57.37,57.2,57.3,7836.0
2019-12-27 10:40:00,57.36,57.47,57.36,57.43,14213.0,57.36,57.47,57.36,57.43,14213.0
2019-12-27 10:50:00,57.45,57.5,57.34,57.42,12407.0,57.45,57.5,57.34,57.42,12407.0
2019-12-27 11:00:00,57.44,57.53,57.41,57.49,9833.0,57.44,57.53,57.41,57.49,9833.0
2019-12-27 11:10:00,57.5,57.52,57.33,57.36,9030.0,57.5,57.52,57.33,57.36,9030.0
2019-12-27 11:20:00,57.33,57.49,57.32,57.43,9818.0,57.33,57.49,57.32,57.43,9818.0
2019-12-27 11:30:00,57.43,57.54,57.43,57.54,6268.0,57.43,57.54,57.43,57.54,6268.0
2019-12-27 11:40:00,57.55,57.65,57.51,57.62,20182.0,57.55,57.65,57.51,57.62,20182.0
2019-12-27 11:50:00,57.64,57.65,57.48,57.49,8828.0,57.64,57.65,57.48,57.49,8828.0
2019-12-27 12:00:00,57.48,57.53,57.09,57.16,32974.0,57.48,57.53,57.09,57.16,32974.0
2019-12-27 12:10:00,57.15,57.15,57.01,57.08,11669.0,57.15,57.15,57.01,57.08,11669.0
2019-12-27 12:20:00,57.07,57.09,56.9,56.98,22784.0,57.07,57.09,56.9,56.98,22784.0
2019-12-27 12:30:00,56.94,56.98,56.9,56.95,11613.0,56.94,56.98,56.9,56.95,11613.0
2019-12-27 12:40:00,56.98,57.1,56.98,57.03,9257.0,56.98,57.1,56.98,57.03,9257.0
2019-12-27 12:50:00,57.03,57.18,56.98,57.17,7829.0,57.03,57.18,56.98,57.17,7829.0
2019-12-27 13:00:00,57.15,57.21,57.14,57.18,5701.0,57.15,57.21,57.14,57.18,5701.0
2019-12-27 13:10:00,57.19,57.23,57.07,57.08,9434.0,57.19,57.23,57.07,57.08,9434.0
2019-12-27 13:20:00,57.07,57.08,56.98,56.98,6737.0,57.07,57.08,56.98,56.98,6737.0
2019-12-27 13:30:00,56.98,57.04,56.94,56.94,6351.0,56.98,57.04,56.94,56.94,6351.0
2019-12-27 13:40:00,56.96,56.96,56.85,56.92,11770.0,56.96,56.96,56.85,56.92,11770.0
2019-12-27 13:50:00,56.9,56.93,56.86,56.9,9958.0,56.9,56.93,56.86,56.9,9958.0
2019-12-27 14:00:00,56.85,56.85,56.66,56.69,15569.0,56.85,56.85,56.66,56.69,15569.0
2019-12-27 14:10:00,56.67,56.77,56.66,56.76,14370.0,56.67,56.77,56.66,56.76,14370.0
2019-12-27 14:20:00,56.75,56.78,56.67,56.67,11125.0,56.75,56.78,56.67,56.67,11125.0
2019-12-27 14:30:00,56.67,56.8,56.65,56.71,10091.0,56.67,56.8,56.65,56.71,10091.0
2019-12-27 14:40:00,56.68,56.76,56.67,56.72,8365.0,56.68,56.76,56.67,56.72,8365.0
2019-12-27 14:50:00,56.71,56.79,56.68,56.73,5678.0,56.71,56.79,56.68,56.73,5678.0
2019-12-27 15:00:00,56.76,56.8,56.7,56.71,10724.0,56.76,56.8,56.7,56.71,10724.0
2019-12-27 15:10:00,56.7,56.71,56.56,56.64,20525.0,56.7,56.71,56.56,56.64,20525.0
2019-12-27 15:20:00,56.63,56.64,56.44,56.45,26275.0,56.63,56.64,56.44,56.45,26275.0
2019-12-27 15:30:00,56.45,56.45,56.25,56.35,34328.0,56.45,56.45,56.25,56.35,34328.0
2019-12-27 15:40:00,56.35,56.4,56.26,56.31,34420.0,56.35,56.4,56.26,56.31,34420.0
2019-12-27 15:50:00,56.29,56.44,56.18,56.4,65298.0,56.29,56.44,56.18,56.4,65298.0
2019-12-30 09:30:00,56.31,56.45,55.59,55.62,40905.0,56.31,56.45,55.59,55.62,40905.0
2019-12-30 09:40:00,55.58,55.58,55.01,55.15,24732.0,55.58,55.58,55.01,55.15,24732.0
2019-12-30 09:50:00,55.14,55.55,55.0,55.38,15055.0,55.14,55.55,55.0,55.38,15055.0
2019-12-30 10:00:00,55.41,56.0,55.36,56.0,16052.0,55.41,56.0,55.36,56.0,16052.0
2019-12-30 10:10:00,55.92,55.92,55.43,55.66,20534.0,55.92,55.92,55.43,55.66,20534.0
2019-12-30 10:20:00,55.68,55.76,55.65,55.71,22539.0,55.68,55.76,55.65,55.71,22539.0
2019-12-30 10:30:00,55.73,55.82,55.66,55.73,28975.0,55.73,55.82,55.66,55.73,28975.0
2019-12-30 10:40:00,55.73,55.76,55.64,55.67,14685.0,55.73,55.76,55.64,55.67,14685.0
2019-12-30 10:50:00,55.71,55.71,55.5,55.65,14568.0,55.71,55.71,55.5,55.65,14568.0
2019-12-30 11:00:00,55.7,55.71,55.53,55.53,9342.0,55.7,55.71,55.53,55.53,9342.0
2019-12-30 11:10:00,55.54,55.66,55.5,55.64,13968.0,55.54,55.66,55.5,55.64,13968.0
2019-12-30 11:20:00,55.67,55.77,55.63,55.7,13626.0,55.67,55.77,55.63,55.7,13626.0
2019-12-30 11:30:00,55.7,55.81,55.64,55.75,11881.0,55.7,55.81,55.64,55.75,11881.0
2019-12-30 11:40:00,55.72,55.93,55.72,55.91,7779.0,55.72,55.93,55.72,55.91,7779.0
2019-12-30 11:50:00,55.93,56.01,55.82,55.91,17547.0,55.93,56.01,55.82,55.91,17547.0
2019-12-30 12:00:00,55.91,55.99,55.9,55.97,6066.0,55.91,55.99,55.9,55.97,6066.0
2019-12-30 12:10:00,55.97,56.07,55.97,56.04,12562.0,55.97,56.07,55.97,56.04,12562.0
2019-12-30 12:20:00,56.04,56.1,55.97,56.08,11024.0,56.04,56.1,55.97,56.08,11024.0
2019-12-30 12:30:00,56.08,56.2,56.07,56.14,12971.0,56.08,56.2,56.07,56.14,12971.0
2019-12-30 12:40:00,56.14,56.2,56.11,56.11,7534.0,56.14,56.2,56.11,56.11,7534.0
2019-12-30 12:50:00,56.15,56.24,56.14,56.19,9113.0,56.15,56.24,56.14,56.19,9113.0
2019-12-30 13:00:00,56.19,56.24,56.15,56.17,7803.0,56.19,56.24,56.15,56.17,7803.0
2019-12-30 13:10:00,56.14,56.21,56.09,56.14,8750.0,56.14,56.21,56.09,56.14,8750.0
2019-12-30 13:20:00,56.14,56.15,56.06,56.07,13663.0,56.14,56.15,56.06,56.07,13663.0
2019-12-30 13:30:00,56.08,56.2,56.08,56.11,9387.0,56.08,56.2,56.08,56.11,9387.0
2019-12-30 13:40:00,56.14,56.15,56.05,56.13,16534.0,56.14,56.15,56.05,56.13,16534.0
2019-12-30 13:50:00,56.13,56.25,56.11,56.18,13191.0,56.13,56.25,56.11,56.18,13191.0
2019-12-30 14:00:00,56.19,56.21,56.16,56.18,9424.0,56.19,56.21,56.16,56.18,9424.0
2019-12-30 14:10:00,56.17,56.23,56.13,56.18,12516.0,56.17,56.23,56.13,56.18,12516.0
2019-12-30 14:20:00,56.16,56.17,56.02,56.06,9502.0,56.16,56.17,56.02,56.06,9502.0
2019-12-30 14:30:00,56.03,56.05,55.88,55.89,12112.0,56.03,56.05,55.88,55.89,12112.0
2019-12-30 14:40:00,55.89,55.94,55.83,55.88,35630.0,55.89,55.94,55.83,55.88,35630.0
2019-12-30 14:50:00,55.88,55.95,55.84,55.88,24569.0,55.88,55.95,55.84,55.88,24569.0
2019-12-30 15:00:00,55.88,56.13,55.87,56.13,13106.0,55.88,56.13,55.87,56.13,13106.0
2019-12-30 15:10:00,56.14,56.16,56.11,56.13,6617.0,56.14,56.16,56.11,56.13,6617.0
2019-12-30 15:20:00,56.14,56.25,56.14,56.25,10030.0,56.14,56.25,56.14,56.25,10030.0
2019-12-30 15:30:00,56.25,56.31,56.19,56.3,10129.0,56.25,56.31,56.19,56.3,10129.0
2019-12-30 15:40:00,56.3,56.35,56.26,56.35,32068.0,56.3,56.35,56.26,56.35,32068.0
2019-12-30 15:50:00,56.34,56.34,56.16,56.25,32824.0,56.34,56.34,56.16,56.25,32824.0
2019-12-31 09:30:00,55.89,56.4,55.53,56.08,52362.0,55.89,56.4,55.53,56.08,52362.0
2019-12-31 09:40:00,56.16,56.26,56.04,56.19,5095.0,56.16,56.26,56.04,56.19,5095.0
2019-12-31 09:50:00,56.26,56.35,56.2,56.2,5732.0,56.26,56.35,56.2,56.2,5732.0
2019-12-31 10:00:00,56.2,56.43,56.16,56.36,8563.0,56.2,56.43,56.16,56.36,8563.0
2019-12-31 10:10:00,56.4,56.4,56.22,56.32,6726.0,56.4,56.4,56.22,56.32,6726.0
2019-12-31 10:20:00,56.27,56.27,56.07,56.12,8043.0,56.27,56.27,56.07,56.12,8043.0
2019-12-31 10:30:00,56.14,56.2,56.13,56.19,4082.0,56.14,56.2,56.13,56.19,4082.0
2019-12-31 10:40:00,56.16,56.16,56.07,56.09,3900.0,56.16,56.16,56.07,56.09,3900.0
2019-12-31 10:50:00,56.08,56.08,55.84,55.85,13068.0,56.08,56.08,55.84,55.85,13068.0
2019-12-31 11:00:00,55.88,55.88,55.78,55.78,9000.0,55.88,55.88,55.78,55.78,9000.0
2019-12-31 11:10:00,55.77,55.81,55.71,55.8,7602.0,55.77,55.81,55.71,55.8,7602.0
2019-12-31 11:20:00,55.81,55.88,55.74,55.76,12142.0,55.81,55.88,55.74,55.76,12142.0
2019-12-31 11:30:00,55.72,55.86,55.7,55.86,6463.0,55.72,55.86,55.7,55.86,6463.0
2019-12-31 11:40:00,55.85,55.88,55.77,55.86,4292.0,55.85,55.88,55.77,55.86,4292.0
2019-12-31 11:50:00,55.89,55.89,55.78,55.8,5663.0,55.89,55.89,55.78,55.8,5663.0
2019-12-31 12:00:00,55.81,55.86,55.77,55.77,5937.0,55.81,55.86,55.77,55.77,5937.0
2019-12-31 12:10:00,55.73,55.73,55.64,55.66,4613.0,55.73,55.73,55.64,55.66,4613.0
2019-12-31 12:20:00,55.67,55.72,55.56,55.6,8969.0,55.67,55.72,55.56,55.6,8969.0
2019-12-31 12:30:00,55.6,55.63,55.57,55.6,11652.0,55.6,55.63,55.57,55.6,11652.0
2019-12-31 12:40:00,55.6,55.65,55.58,55.61,7062.0,55.6,55.65,55.58,55.61,7062.0
2019-12-31 12:50:00,55.61,55.69,55.56,55.69,8978.0,55.61,55.69,55.56,55.69,8978.0
2019-12-31 13:00:00,55.69,55.76,55.69,55.73,5260.0,55.69,55.76,55.69,55.73,5260.0
2019-12-31 13:10:00,55.73,55.74,55.66,55.66,2568.0,55.73,55.74,55.66,55.66,2568.0
2019-12-31 13:20:00,55.67,55.7,55.58,55.58,12598.0,55.67,55.7,55.58,55.58,12598.0
2019-12-31 13:30:00,55.6,55.62,55.58,55.61,4607.0,55.6,55.62,55.58,55.61,4607.0
2019-12-31 13:40:00,55.64,55.69,55.62,55.67,7098.0,55.64,55.69,55.62,55.67,7098.0
2019-12-31 13:50:00,55.68,55.72,55.66,55.71,14283.0,55.68,55.72,55.66,55.71,14283.0
2019-12-31 14:00:00,55.71,55.78,55.71,55.73,3809.0,55.71,55.78,55.71,55.73,3809.0
2019-12-31 14:10:00,55.73,55.85,55.72,55.8,15379.0,55.73,55.85,55.72,55.8,15379.0
2019-12-31 14:20:00,55.82,55.92,55.82,55.91,7586.0,55.82,55.92,55.82,55.91,7586.0
2019-12-31 14:30:00,55.91,56.11,55.91,56.08,23775.0,55.91,56.11,55.91,56.08,23775.0
2019-12-31 14:40:00,56.08,56.12,56.04,56.1,6664.0,56.08,56.12,56.04,56.1,6664.0
2019-12-31 14:50:00,56.09,56.1,56.03,56.08,7619.0,56.09,56.1,56.03,56.08,7619.0
2019-12-31 15:00:00,56.08,56.13,56.05,56.07,7242.0,56.08,56.13,56.05,56.07,7242.0
2019-12-31 15:10:00,56.07,56.11,56.04,56.09,11808.0,56.07,56.11,56.04,56.09,11808.0
2019-12-31 15:20:00,56.07,56.09,55.99,56.03,12003.0,56.07,56.09,55.99,56.03,12003.0
2019-12-31 15:30:00,56.04,56.19,56.04,56.14,14822.0,56.04,56.19,56.04,56.14,14822.0
2019-12-31 15:40:00,56.16,56.19,56.05,56.05,24325.0,56.16,56.19,56.05,56.05,24325.0
2019-12-31 15:50:00,56.07,56.07,55.88,55.96,64802.0,56.07,56.07,55.88,55.96,64802.0
2020-01-02 09:30:00,56.4,56.65,56.0,56.48,34414.0,56.4,56.65,56.0,56.48,34414.0
2020-01-02 09:40:00,56.51,56.65,56.37,56.52,13530.0,56.51,56.65,56.37,56.52,13530.0
2020-01-02 09:50:00,56.52,56.72,56.51,56.66,23862.0,56.52,56.72,56.51,56.66,23862.0
2020-01-02 10:00:00,56.66,56.69,56.52,56.62,10304.0,56.66,56.69,56.52,56.62,10304.0
2020-01-02 10:10:00,56.6,56.6,56.17,56.22,10400.0,56.6,56.6,56.17,56.22,10400.0
2020-01-02 10:20:00,56.18,56.28,56.1,56.19,12418.0,56.18,56.28,56.1,56.19,12418.0
2020-01-02 10:30:00,56.16,56.17,55.99,56.0,15268.0,56.16,56.17,55.99,56.0,15268.0
2020-01-02 10:40:00,56.0,56.2,55.96,56.19,15608.0,56.0,56.2,55.96,56.19,15608.0
2020-01-02 10:50:00,56.18,56.69,56.17,56.54,22387.0,56.18,56.69,56.17,56.54,22387.0
2020-01-02 11:00:00,56.54,56.61,56.28,56.48,16572.0,56.54,56.61,56.28,56.48,16572.0
2020-01-02 11:10:00,56.48,56.54,56.43,56.52,11600.0,56.48,56.54,56.43,56.52,11600.0
2020-01-02 11:20:00,56.52,56.65,56.45,56.63,10093.0,56.52,56.65,56.45,56.63,10093.0
2020-01-02 11:30:00,56.61,56.67,56.42,56.44,19279.0,56.61,56.67,56.42,56.44,19279.0
2020-01-02 11:40:00,56.45,56.63,56.45,56.62,11957.0,56.45,56.63,56.45,56.62,11957.0
2020-01-02 11:50:00,56.64,56.7,56.56,56.66,8638.0,56.64,56.7,56.56,56.66,8638.0
2020-01-02 12:00:00,56.69,56.85,56.65,56.84,21746.0,56.69,56.85,56.65,56.84,21746.0
2020-01-02 12:10:00,56.81,56.89,56.72,56.72,11300.0,56.81,56.89,56.72,56.72,11300.0
2020-01-02 12:20:00,56.71,56.79,56.68,56.77,9523.0,56.71,56.79,56.68,56.77,9523.0
2020-01-02 12:30:00,56.77,56.81,56.68,56.7,10353.0,56.77,56.81,56.68,56.7,10353.0
2020-01-02 12:40:00,56.7,56.78,56.7,56.77,8135.0,56.7,56.78,56.7,56.77,8135.0
2020-01-02 12:50:00,56.76,56.77,56.68,56.71,7022.0,56.76,56.77,56.68,56.71,7022.0
2020-01-02 13:00:00,56.72,56.73,56.6,56.61,12672.0,56.72,56.73,56.6,56.61,12672.0
2020-01-02 13:10:00,56.59,56.71,56.59,56.69,11465.0,56.59,56.71,56.59,56.69,11465.0
2020-01-02 13:20:00,56.69,56.73,56.66,56.68,7653.0,56.69,56.73,56.66,56.68,7653.0
2020-01-02 13:30:00,56.68,56.7,56.62,56.64,6177.0,56.68,56.7,56.62,56.64,6177.0
2020-01-02 13:40:00,56.65,56.7,56.62,56.63,11393.0,56.65,56.7,56.62,56.63,11393.0
2020-01-02 13:50:00,56.64,56.73,56.62,56.69,33684.0,56.64,56.73,56.62,56.69,33684.0
2020-01-02 14:00:00,56.7,56.85,56.7,56.81,31412.0,56.7,56.85,56.7,56.81,31412.0
2020-01-02 14:10:00,56.83,57.07,56.83,56.95,16030.0,56.83,57.07,56.83,56.95,16030.0
2020-01-02 14:20:00,56.93,57.05,56.9,56.99,22771.0,56.93,57.05,56.9,56.99,22771.0
2020-01-02 14:30:00,57.0,57.01,56.94,56.96,16565.0,57.0,57.01,56.94,56.96,16565.0
2020-01-02 14:40:00,56.98,57.1,56.96,57.05,9723.0,56.98,57.1,56.96,57.05,9723.0
2020-01-02 14:50:00,57.02,57.05,56.93,56.97,13395.0,57.02,57.05,56.93,56.97,13395.0
2020-01-02 15:00:00,56.97,57.05,56.96,57.04,9776.0,56.97,57.05,56.96,57.04,9776.0
2020-01-02 15:10:00,57.05,57.12,57.01,57.08,32835.0,57.05,57.12,57.01,57.08,32835.0
2020-01-02 15:20:00,57.08,57.19,57.08,57.11,14463.0,57.08,57.19,57.08,57.11,14463.0
2020-01-02 15:30:00,57.1,57.25,57.09,57.2,37616.0,57.1,57.25,57.09,57.2,37616.0
2020-01-02 15:40:00,57.21,57.21,57.13,57.16,29719.0,57.21,57.21,57.13,57.16,29719.0
2020-01-02 15:50:00,57.17,57.26,57.14,57.24,53825.0,57.17,57.26,57.14,57.24,53825.0
2020-01-03 09:30:00,57.11,57.54,56.78,57.54,68978.0,57.11,57.54,56.78,57.54,68978.0
2020-01-03 09:40:00,57.47,57.59,57.38,57.5,32839.0,57.47,57.59,57.38,57.5,32839.0
2020-01-03 09:50:00,57.46,57.66,57.28,57.29,30386.0,57.46,57.66,57.28,57.29,30386.0
2020-01-03 10:00:00,57.22,57.27,56.88,57.02,8857.0,57.22,57.27,56.88,57.02,8857.0
2020-01-03 10:10:00,57.01,57.13,56.98,57.0,8246.0,57.01,57.13,56.98,57.0,8246.0
2020-01-03 10:20:00,57.0,57.08,56.95,57.05,9443.0,57.0,57.08,56.95,57.05,9443.0
2020-01-03 10:30:00,57.06,57.09,56.92,56.97,5365.0,57.06,57.09,56.92,56.97,5365.0
2020-01-03 10:40:00,56.96,57.16,56.88,56.89,6725.0,56.96,57.16,56.88,56.89,6725.0
2020-01-03 10:50:00,56.91,56.91,56.72,56.8,8630.0,56.91,56.91,56.72,56.8,8630.0
2020-01-03 11:00:00,56.82,56.89,56.76,56.89,8110.0,56.82,56.89,56.76,56.89,8110.0
2020-01-03 11:10:00,56.9,57.03,56.9,57.0,4923.0,56.9,57.03,56.9,57.0,4923.0
2020-01-03 11:20:00,57.01,57.03,56.87,56.92,6858.0,57.01,57.03,56.87,56.92,6858.0
2020-01-03 11:30:00,56.89,56.92,56.79,56.82,6921.0,56.89,56.92,56.79,56.82,6921.0
2020-01-03 11:40:00,56.79,56.97,56.71,56.95,77813.0,56.79,56.97,56.71,56.95,77813.0
2020-01-03 11:50:00,56.94,57.03,56.91,56.93,62976.0,56.94,57.03,56.91,56.93,62976.0
2020-01-03 12:00:00,56.95,57.05,56.94,57.02,31067.0,56.95,57.05,56.94,57.02,31067.0
2020-01-03 12:10:00,57.04,57.26,57.03,57.12,23276.0,57.04,57.26,57.03,57.12,23276.0
2020-01-03 12:20:00,57.15,57.25,57.12,57.16,16823.0,57.15,57.25,57.12,57.16,16823.0
2020-01-03 12:30:00,57.16,57.32,57.16,57.26,12350.0,57.16,57.32,57.16,57.26,12350.0
2020-01-03 12:40:00,57.25,57.34,57.24,57.31,8118.0,57.25,57.34,57.24,57.31,8118.0
2020-01-03 12:50:00,57.32,57.38,57.31,57.37,6350.0,57.32,57.38,57.31,57.37,6350.0
2020-01-03 13:00:00,57.38,57.45,57.25,57.25,14044.0,57.38,57.45,57.25,57.25,14044.0
2020-01-03 13:10:00,57.28,57.31,57.19,57.21,8990.0,57.28,57.31,57.19,57.21,8990.0
2020-01-03 13:20:00,57.21,57.31,57.17,57.29,7400.0,57.21,57.31,57.17,57.29,7400.0
2020-01-03 13:30:00,57.3,57.36,57.17,57.27,14590.0,57.3,57.36,57.17,57.27,14590.0
2020-01-03 13:40:00,57.28,57.34,57.21,57.31,27137.0,57.28,57.34,57.21,57.31,27137.0
2020-01-03 13:50:00,57.3,57.35,57.25,57.27,6393.0,57.3,57.35,57.25,57.27,6393.0
2020-01-03 14:00:00,57.27,57.28,57.17,57.25,19228.0,57.27,57.28,57.17,57.25,19228.0
2020-01-03 14:10:00,57.25,57.26,57.12,57.18,9886.0,57.25,57.26,57.12,57.18,9886.0
2020-01-03 14:20:00,57.17,57.2,57.11,57.2,10412.0,57.17,57.2,57.11,57.2,10412.0
2020-01-03 14:30:00,57.21,57.27,57.19,57.23,7460.0,57.21,57.27,57.19,57.23,7460.0
2020-01-03 14:40:00,57.23,57.34,57.23,57.34,5818.0,57.23,57.34,57.23,57.34,5818.0
2020-01-03 14:50:00,57.34,57.41,57.32,57.36,6800.0,57.34,57.41,57.32,57.36,6800.0
2020-01-03 15:00:00,57.37,57.43,57.36,57.38,7818.0,57.37,57.43,57.36,57.38,7818.0
2020-01-03 15:10:00,57.37,57.37,57.25,57.28,6305.0,57.37,57.37,57.25,57.28,6305.0
2020-01-03 15:20:00,57.26,57.29,57.21,57.27,8187.0,57.26,57.29,57.21,57.27,8187.0
2020-01-03 15:30:00,57.26,57.28,57.15,57.16,12208.0,57.26,57.28,57.15,57.16,12208.0
2020-01-03 15:40:00,57.15,57.24,57.15,57.18,8992.0,57.15,57.24,57.15,57.18,8992.0
2020-01-03 15:50:00,57.16,57.2,57.01,57.02,59732.0,57.16,57.2,57.01,57.02,59732.0
2020-01-06 09:30:00,56.01,56.42,55.6,55.97,53858.0,56.01,56.42,55.6,55.97,53858.0
2020-01-06 09:40:00,55.94,56.01,55.54,55.79,58437.0,55.94,56.01,55.54,55.79,58437.0
2020-01-06 09:50:00,55.75,55.77,55.29,55.5,55555.0,55.75,55.77,55.29,55.5,55555.0
2020-01-06 10:00:00,55.46,55.46,54.88,55.16,105333.0,55.46,55.46,54.88,55.16,105333.0
2020-01-06 10:10:00,55.2,55.2,54.78,55.04,42311.0,55.2,55.2,54.78,55.04,42311.0
2020-01-06 10:20:00,55.05,55.17,54.87,55.02,29650.0,55.05,55.17,54.87,55.02,29650.0
2020-01-06 10:30:00,55.04,55.2,54.95,55.1,26583.0,55.04,55.2,54.95,55.1,26583.0
2020-01-06 10:40:00,55.11,55.31,55.04,55.17,31401.0,55.11,55.31,55.04,55.17,31401.0
2020-01-06 10:50:00,55.18,55.22,55.14,55.16,35026.0,55.18,55.22,55.14,55.16,35026.0
2020-01-06 11:00:00,55.18,55.22,55.02,55.02,22245.0,55.18,55.22,55.02,55.02,22245.0
2020-01-06 11:10:00,55.02,55.07,54.95,55.01,17429.0,55.02,55.07,54.95,55.01,17429.0
2020-01-06 11:20:00,55.03,55.19,55.01,55.19,21682.0,55.03,55.19,55.01,55.19,21682.0
2020-01-06 11:30:00,55.17,55.23,55.06,55.08,10743.0,55.17,55.23,55.06,55.08,10743.0
2020-01-06 11:40:00,55.07,55.23,55.06,55.21,15458.0,55.07,55.23,55.06,55.21,15458.0
2020-01-06 11:50:00,55.19,55.45,55.19,55.41,18074.0,55.19,55.45,55.19,55.41,18074.0
2020-01-06 12:00:00,55.4,55.4,55.25,55.3,10043.0,55.4,55.4,55.25,55.3,10043.0
2020-01-06 12:10:00,55.31,55.42,55.24,55.29,49384.0,55.31,55.42,55.24,55.29,49384.0
2020-01-06 12:20:00,55.29,55.29,55.19,55.29,6196.0,55.29,55.29,55.19,55.29,6196.0
2020-01-06 12:30:00,55.26,55.27,55.19,55.25,6745.0,55.26,55.27,55.19,55.25,6745.0
2020-01-06 12:40:00,55.24,55.28,55.2,55.23,5550.0,55.24,55.28,55.2,55.23,5550.0
2020-01-06 12:50:00,55.22,55.23,55.19,55.23,5644.0,55.22,55.23,55.19,55.23,5644.0
2020-01-06 13:00:00,55.23,55.34,55.22,55.29,9364.0,55.23,55.34,55.22,55.29,9364.0
2020-01-06 13:10:00,55.25,55.37,55.22,55.34,7075.0,55.25,55.37,55.22,55.34,7075.0
2020-01-06 13:20:00,55.35,55.35,55.25,55.29,6550.0,55.35,55.35,55.25,55.29,6550.0
2020-01-06 13:30:00,55.28,55.41,55.27,55.33,14071.0,55.28,55.41,55.27,55.33,14071.0
2020-01-06 13:40:00,55.34,55.4,55.31,55.4,12888.0,55.34,55.4,55.31,55.4,12888.0
2020-01-06 13:50:00,55.39,55.51,55.37,55.46,15763.0,55.39,55.51,55.37,55.46,15763.0
2020-01-06 14:00:00,55.46,55.59,55.46,55.58,13043.0,55.46,55.59,55.46,55.58,13043.0
2020-01-06 14:10:00,55.58,55.68,55.56,55.6,6006.0,55.58,55.68,55.56,55.6,6006.0
2020-01-06 14:20:00,55.6,55.62,55.51,55.53,9817.0,55.6,55.62,55.51,55.53,9817.0
2020-01-06 14:30:00,55.53,55.53,55.46,55.47,8054.0,55.53,55.53,55.46,55.47,8054.0
2020-01-06 14:40:00,55.48,55.62,55.48,55.6,6550.0,55.48,55.62,55.48,55.6,6550.0
2020-01-06 14:50:00,55.61,55.65,55.59,55.6,8574.0,55.61,55.65,55.59,55.6,8574.0
2020-01-06 15:00:00,55.6,55.72,55.6,55.7,10733.0,55.6,55.72,55.6,55.7,10733.0
2020-01-06 15:10:00,55.7,55.75,55.7,55.74,13827.0,55.7,55.75,55.7,55.74,13827.0
2020-01-06 15:20:00,55.74,55.83,55.73,55.75,19335.0,55.74,55.83,55.73,55.75,19335.0
2020-01-06 15:30:00,55.75,55.76,55.65,55.75,21975.0,55.75,55.76,55.65,55.75,21975.0
2020-01-06 15:40:00,55.76,55.81,55.68,55.76,22424.0,55.76,55.81,55.68,55.76,22424.0
2020-01-06 15:50:00,55.76,55.84,55.61,55.84,92826.0,55.76,55.84,55.61,55.84,92826.0
2020-01-07 09:30:00,55.76,56.54,55.76,56.01,33750.0,55.76,56.54,55.76,56.01,33750.0
2020-01-07 09:40:00,56.13,56.3,55.97,56.29,22700.0,56.13,56.3,55.97,56.29,22700.0
2020-01-07 09:50:00,56.3,56.7,56.24,56.51,35552.0,56.3,56.7,56.24,56.51,35552.0
2020-01-07 10:00:00,56.52,56.59,56.42,56.55,7928.0,56.52,56.59,56.42,56.55,7928.0
2020-01-07 10:10:00,56.59,56.83,56.51,56.78,13651.0,56.59,56.83,56.51,56.78,13651.0
2020-01-07 10:20:00,56.8,56.87,56.67,56.83,23751.0,56.8,56.87,56.67,56.83,23751.0
2020-01-07 10:30:00,56.82,56.83,56.58,56.67,9335.0,56.82,56.83,56.58,56.67,9335.0
2020-01-07 10:40:00,56.66,56.8,56.66,56.72,5413.0,56.66,56.8,56.66,56.72,5413.0
2020-01-07 10:50:00,56.72,56.91,56.66,56.91,7099.0,56.72,56.91,56.66,56.91,7099.0
2020-01-07 11:00:00,56.93,57.0,56.93,56.93,14726.0,56.93,57.0,56.93,56.93,14726.0
2020-01-07 11:10:00,56.94,57.07,56.91,57.06,9224.0,56.94,57.07,56.91,57.06,9224.0
2020-01-07 11:20:00,57.04,57.15,57.0,57.07,15311.0,57.04,57.15,57.0,57.07,15311.0
2020-01-07 11:30:00,57.11,57.21,57.09,57.21,9151.0,57.11,57.21,57.09,57.21,9151.0
2020-01-07 11:40:00,57.22,57.31,57.16,57.18,36877.0,57.22,57.31,57.16,57.18,36877.0
2020-01-07 11:50:00,57.18,57.22,57.04,57.17,7645.0,57.18,57.22,57.04,57.17,7645.0
2020-01-07 12:00:00,57.17,57.22,57.09,57.16,28514.0,57.17,57.22,57.09,57.16,28514.0
2020-01-07 12:10:00,57.12,57.14,57.03,57.05,18027.0,57.12,57.14,57.03,57.05,18027.0
2020-01-07 12:20:00,57.05,57.08,56.96,56.99,16763.0,57.05,57.08,56.96,56.99,16763.0
2020-01-07 12:30:00,57.0,57.0,56.87,56.87,18174.0,57.0,57.0,56.87,56.87,18174.0
2020-01-07 12:40:00,56.87,56.94,56.85,56.89,7850.0,56.87,56.94,56.85,56.89,7850.0
2020-01-07 12:50:00,56.88,56.93,56.87,56.89,7033.0,56.88,56.93,56.87,56.89,7033.0
2020-01-07 13:00:00,56.9,56.96,56.85,56.86,8898.0,56.9,56.96,56.85,56.86,8898.0
2020-01-07 13:10:00,56.85,56.88,56.81,56.81,8095.0,56.85,56.88,56.81,56.81,8095.0
2020-01-07 13:20:00,56.81,56.82,56.67,56.68,7111.0,56.81,56.82,56.67,56.68,7111.0
2020-01-07 13:30:00,56.71,56.84,56.71,56.82,9336.0,56.71,56.84,56.71,56.82,9336.0
2020-01-07 13:40:00,56.79,56.93,56.79,56.93,7520.0,56.79,56.93,56.79,56.93,7520.0
2020-01-07 13:50:00,56.96,57.05,56.93,57.0,11425.0,56.96,57.05,56.93,57.0,11425.0
2020-01-07 14:00:00,57.0,57.0,56.9,56.92,10215.0,57.0,57.0,56.9,56.92,10215.0
2020-01-07 14:10:00,56.92,56.93,56.82,56.86,9594.0,56.92,56.93,56.82,56.86,9594.0
2020-01-07 14:20:00,56.86,56.87,56.82,56.82,9122.0,56.86,56.87,56.82,56.82,9122.0
2020-01-07 14:30:00,56.83,56.89,56.79,56.79,7650.0,56.83,56.89,56.79,56.79,7650.0
2020-01-07 14:40:00,56.79,56.81,56.75,56.78,9651.0,56.79,56.81,56.75,56.78,9651.0
2020-01-07 14:50:00,56.79,56.79,56.73,56.78,6724.0,56.79,56.79,56.73,56.78,6724.0
2020-01-07 15:00:00,56.77,56.83,56.75,56.82,9261.0,56.77,56.83,56.75,56.82,9261.0
2020-01-07 15:10:00,56.82,56.83,56.77,56.81,9903.0,56.82,56.83,56.77,56.81,9903.0
2020-01-07 15:20:00,56.81,56.88,56.8,56.85,12276.0,56.81,56.88,56.8,56.85,12276.0
2020-01-07 15:30:00,56.85,56.85,56.73,56.76,16063.0,56.85,56.85,56.73,56.76,16063.0
2020-01-07 15:40:00,56.77,56.81,56.72,56.75,21318.0,56.77,56.81,56.72,56.75,21318.0
2020-01-07 15:50:00,56.74,56.75,56.63,56.7,87013.0,56.74,56.75,56.63,56.7,87013.0
2020-01-08 09:30:00,56.86,56.98,56.53,56.73,21855.0,56.86,56.98,56.53,56.73,21855.0
2020-01-08 09:40:00,56.71,56.85,56.41,56.74,14990.0,56.71,56.85,56.41,56.74,14990.0
2020-01-08 09:50:00,56.8,57.05,56.73,56.92,10201.0,56.8,57.05,56.73,56.92,10201.0
2020-01-08 10:00:00,56.98,57.03,56.81,56.91,6105.0,56.98,57.03,56.81,56.91,6105.0
2020-01-08 10:10:00,56.89,57.02,56.85,56.85,6457.0,56.89,57.02,56.85,56.85,6457.0
2020-01-08 10:20:00,56.85,56.86,56.53,56.62,7116.0,56.85,56.86,56.53,56.62,7116.0
2020-01-08 10:30:00,56.63,56.81,56.61,56.74,17700.0,56.63,56.81,56.61,56.74,17700.0
2020-01-08 10:40:00,56.73,56.74,56.48,56.52,5393.0,56.73,56.74,56.48,56.52,5393.0
2020-01-08 10:50:00,56.55,56.63,56.44,56.54,13050.0,56.55,56.63,56.44,56.54,13050.0
2020-01-08 11:00:00,56.54,56.54,56.34,56.44,12456.0,56.54,56.54,56.34,56.44,12456.0
2020-01-08 11:10:00,56.44,56.45,56.16,56.21,19087.0,56.44,56.45,56.16,56.21,19087.0
2020-01-08 11:20:00,56.21,56.42,56.21,56.42,25707.0,56.21,56.42,56.21,56.42,25707.0
2020-01-08 11:30:00,56.42,56.57,56.27,56.56,10149.0,56.42,56.57,56.27,56.56,10149.0
2020-01-08 11:40:00,56.57,56.68,56.47,56.53,15834.0,56.57,56.68,56.47,56.53,15834.0
2020-01-08 11:50:00,56.52,56.55,56.34,56.37,10192.0,56.52,56.55,56.34,56.37,10192.0
2020-01-08 12:00:00,56.33,56.5,56.33,56.44,5650.0,56.33,56.5,56.33,56.44,5650.0
2020-01-08 12:10:00,56.46,56.46,56.37,56.37,6311.0,56.46,56.46,56.37,56.37,6311.0
2020-01-08 12:20:00,56.37,56.42,56.35,56.38,8021.0,56.37,56.42,56.35,56.38,8021.0
2020-01-08 12:30:00,56.36,56.4,56.32,56.4,7450.0,56.36,56.4,56.32,56.4,7450.0
2020-01-08 12:40:00,56.38,56.44,56.38,56.43,6636.0,56.38,56.44,56.38,56.43,6636.0
2020-01-08 12:50:00,56.44,56.58,56.44,56.5,8178.0,56.44,56.58,56.44,56.5,8178.0
2020-01-08 13:00:00,56.5,56.57,56.5,56.54,6318.0,56.5,56.57,56.5,56.54,6318.0
2020-01-08 13:10:00,56.53,56.62,56.5,56.62,6202.0,56.53,56.62,56.5,56.62,6202.0
2020-01-08 13:20:00,56.62,56.69,56.61,56.67,8435.0,56.62,56.69,56.61,56.67,8435.0
2020-01-08 13:30:00,56.67,56.76,56.62,56.64,12621.0,56.67,56.76,56.62,56.64,12621.0
2020-01-08 13:40:00,56.65,56.76,56.64,56.71,7390.0,56.65,56.76,56.64,56.71,7390.0
2020-01-08 13:50:00,56.69,56.72,56.66,56.66,16199.0,56.69,56.72,56.66,56.66,16199.0
2020-01-08 14:00:00,56.64,56.71,56.61,56.7,7336.0,56.64,56.71,56.61,56.7,7336.0
2020-01-08 14:10:00,56.7,56.73,56.66,56.67,10957.0,56.7,56.73,56.66,56.67,10957.0
2020-01-08 14:20:00,56.65,56.87,56.63,56.78,17130.0,56.65,56.87,56.63,56.78,17130.0
2020-01-08 14:30:00,56.8,56.83,56.74,56.8,9428.0,56.8,56.83,56.74,56.8,9428.0
2020-01-08 14:40:00,56.79,56.95,56.79,56.93,9603.0,56.79,56.95,56.79,56.93,9603.0
2020-01-08 14:50:00,56.93,56.98,56.92,56.96,5800.0,56.93,56.98,56.92,56.96,5800.0
2020-01-08 15:00:00,56.96,57.06,56.95,57.05,11910.0,56.96,57.06,56.95,57.05,11910.0
2020-01-08 15:10:00,57.05,57.07,57.0,57.05,6599.0,57.05,57.07,57.0,57.05,6599.0
2020-01-08 15:20:00,57.04,57.11,56.99,57.07,8074.0,57.04,57.11,56.99,57.07,8074.0
2020-01-08 15:30:00,57.07,57.07,56.92,56.99,18487.0,57.07,57.07,56.92,56.99,18487.0
2020-01-08 15:40:00,57.0,57.0,56.85,56.85,20735.0,57.0,57.0,56.85,56.85,20735.0
2020-01-08 15:50:00,56.86,56.86,56.66,56.69,59310.0,56.86,56.86,56.66,56.69,59310.0
2020-01-09 09:30:00,57.07,57.62,57.07,57.4,36653.0,57.07,57.62,57.07,57.4,36653.0
2020-01-09 09:40:00,57.4,57.72,57.27,57.69,26168.0,57.4,57.72,57.27,57.69,26168.0
2020-01-09 09:50:00,57.7,57.8,57.48,57.56,15208.0,57.7,57.8,57.48,57.56,15208.0
2020-01-09 10:00:00,57.52,57.68,57.44,57.68,7246.0,57.52,57.68,57.44,57.68,7246.0
2020-01-09 10:10:00,57.71,57.75,57.51,57.69,7730.0,57.71,57.75,57.51,57.69,7730.0
2020-01-09 10:20:00,57.68,57.74,57.52,57.64,8498.0,57.68,57.74,57.52,57.64,8498.0
2020-01-09 10:30:00,57.62,57.84,57.61,57.82,9292.0,57.62,57.84,57.61,57.82,9292.0
2020-01-09 10:40:00,57.83,57.95,57.81,57.93,11100.0,57.83,57.95,57.81,57.93,11100.0
2020-01-09 10:50:00,57.89,58.04,57.88,57.97,28681.0,57.89,58.04,57.88,57.97,28681.0
2020-01-09 11:00:00,57.97,57.97,57.75,57.77,9498.0,57.97,57.97,57.75,57.77,9498.0
2020-01-09 11:10:00,57.74,57.78,57.63,57.65,6214.0,57.74,57.78,57.63,57.65,6214.0
2020-01-09 11:20:00,57.64,57.68,57.59,57.62,6032.0,57.64,57.68,57.59,57.62,6032.0
2020-01-09 11:30:00,57.62,57.71,57.59,57.62,5603.0,57.62,57.71,57.59,57.62,5603.0
2020-01-09 11:40:00,57.62,57.7,57.62,57.7,3742.0,57.62,57.7,57.62,57.7,3742.0
2020-01-09 11:50:00,57.69,57.77,57.62,57.72,6990.0,57.69,57.77,57.62,57.72,6990.0
2020-01-09 12:00:00,57.69,57.71,57.65,57.69,4971.0,57.69,57.71,57.65,57.69,4971.0
2020-01-09 12:10:00,57.7,57.73,57.62,57.73,15601.0,57.7,57.73,57.62,57.73,15601.0
2020-01-09 12:20:00,57.73,57.77,57.48,57.48,17261.0,57.73,57.77,57.48,57.48,17261.0
2020-01-09 12:30:00,57.49,57.5,56.68,56.77,52129.0,57.49,57.5,56.68,56.77,52129.0
2020-01-09 12:40:00,56.8,56.89,56.73,56.84,10382.0,56.8,56.89,56.73,56.84,10382.0
2020-01-09 12:50:00,56.87,56.98,56.86,56.88,12529.0,56.87,56.98,56.86,56.88,12529.0
2020-01-09 13:00:00,56.88,56.98,56.88,56.88,5560.0,56.88,56.98,56.88,56.88,5560.0
2020-01-09 13:10:00,56.88,56.96,56.87,56.9,3843.0,56.88,56.96,56.87,56.9,3843.0
2020-01-09 13:20:00,56.9,56.9,56.81,56.89,3318.0,56.9,56.9,56.81,56.89,3318.0
2020-01-09 13:30:00,56.92,56.96,56.86,56.86,4688.0,56.92,56.96,56.86,56.86,4688.0
2020-01-09 13:40:00,56.86,56.89,56.81,56.88,10699.0,56.86,56.89,56.81,56.88,10699.0
2020-01-09 13:50:00,56.86,56.91,56.7,56.73,4600.0,56.86,56.91,56.7,56.73,4600.0
2020-01-09 14:00:00,56.73,56.82,56.72,56.81,5529.0,56.73,56.82,56.72,56.81,5529.0
2020-01-09 14:10:00,56.84,56.9,56.78,56.9,7081.0,56.84,56.9,56.78,56.9,7081.0
2020-01-09 14:20:00,56.91,56.93,56.77,56.89,8191.0,56.91,56.93,56.77,56.89,8191.0
2020-01-09 14:30:00,56.87,56.88,56.79,56.79,22851.0,56.87,56.88,56.79,56.79,22851.0
2020-01-09 14:40:00,56.8,56.8,56.61,56.65,24373.0,56.8,56.8,56.61,56.65,24373.0
2020-01-09 14:50:00,56.67,56.72,56.45,56.53,24874.0,56.67,56.72,56.45,56.53,24874.0
2020-01-09 15:00:00,56.55,56.66,56.55,56.65,4709.0,56.55,56.66,56.55,56.65,4709.0
2020-01-09 15:10:00,56.64,56.65,56.55,56.62,14496.0,56.64,56.65,56.55,56.62,14496.0
2020-01-09 15:20:00,56.62,56.69,56.58,56.65,9970.0,56.62,56.69,56.58,56.65,9970.0
2020-01-09 15:30:00,56.64,56.64,56.55,56.62,18020.0,56.64,56.64,56.55,56.62,18020.0
2020-01-09 15:40:00,56.6,56.64,56.55,56.56,13650.0,56.6,56.64,56.55,56.56,13650.0
2020-01-09 15:50:00,56.57,56.72,56.52,56.7,107969.0,56.57,56.72,56.52,56.7,107969.0
2020-01-10 09:30:00,56.74,56.78,55.9,55.9,43273.0,56.74,56.78,55.9,55.9,43273.0
2020-01-10 09:40:00,56.05,56.2,56.0,56.19,4235.0,56.05,56.2,56.0,56.19,4235.0
2020-01-10 09:50:00,56.13,56.17,55.83,55.94,34527.0,56.13,56.17,55.83,55.94,34527.0
2020-01-10 10:00:00,56.08,56.5,56.08,56.46,14304.0,56.08,56.5,56.08,56.46,14304.0
2020-01-10 10:10:00,56.48,56.55,56.22,56.44,29478.0,56.48,56.55,56.22,56.44,29478.0
2020-01-10 10:20:00,56.46,56.62,56.44,56.6,11616.0,56.46,56.62,56.44,56.6,11616.0
2020-01-10 10:30:00,56.64,56.64,56.48,56.52,6306.0,56.64,56.64,56.48,56.52,6306.0
2020-01-10 10:40:00,56.54,56.66,56.46,56.54,7690.0,56.54,56.66,56.46,56.54,7690.0
2020-01-10 10:50:00,56.54,56.54,56.33,56.53,8141.0,56.54,56.54,56.33,56.53,8141.0
2020-01-10 11:00:00,56.51,56.56,56.45,56.54,7205.0,56.51,56.56,56.45,56.54,7205.0
2020-01-10 11:10:00,56.54,56.61,56.49,56.54,24086.0,56.54,56.61,56.49,56.54,24086.0
2020-01-10 11:20:00,56.53,56.55,56.17,56.28,31539.0,56.53,56.55,56.17,56.28,31539.0
2020-01-10 11:30:00,56.3,56.41,56.22,56.41,8110.0,56.3,56.41,56.22,56.41,8110.0
2020-01-10 11:40:00,56.4,56.59,56.34,56.5,8967.0,56.4,56.59,56.34,56.5,8967.0
2020-01-10 11:50:00,56.5,56.59,56.47,56.52,7218.0,56.5,56.59,56.47,56.52,7218.0
2020-01-10 12:00:00,56.48,56.51,56.2,56.26,29887.0,56.48,56.51,56.2,56.26,29887.0
2020-01-10 12:10:00,56.24,56.42,56.19,56.27,25068.0,56.24,56.42,56.19,56.27,25068.0
2020-01-10 12:20:00,56.25,56.36,56.23,56.36,15180.0,56.25,56.36,56.23,56.36,15180.0
2020-01-10 12:30:00,56.36,56.48,56.34,56.44,5320.0,56.36,56.48,56.34,56.44,5320.0
2020-01-10 12:40:00,56.47,56.57,56.45,56.54,2775.0,56.47,56.57,56.45,56.54,2775.0
2020-01-10 12:50:00,56.53,56.53,56.45,56.46,4065.0,56.53,56.53,56.45,56.46,4065.0
2020-01-10 13:00:00,56.46,56.64,56.45,56.6,5074.0,56.46,56.64,56.45,56.6,5074.0
2020-01-10 13:10:00,56.62,56.73,56.6,56.7,3208.0,56.62,56.73,56.6,56.7,3208.0
2020-01-10 13:20:00,56.71,56.81,56.65,56.65,8660.0,56.71,56.81,56.65,56.65,8660.0
2020-01-10 13:30:00,56.68,56.72,56.68,56.71,2250.0,56.68,56.72,56.68,56.71,2250.0
2020-01-10 13:40:00,56.69,56.79,56.6,56.76,7983.0,56.69,56.79,56.6,56.76,7983.0
2020-01-10 13:50:00,56.7,56.71,56.66,56.71,2600.0,56.7,56.71,56.66,56.71,2600.0
2020-01-10 14:00:00,56.69,56.72,56.67,56.68,7340.0,56.69,56.72,56.67,56.68,7340.0
2020-01-10 14:10:00,56.68,56.68,56.45,56.61,27462.0,56.68,56.68,56.45,56.61,27462.0
2020-01-10 14:20:00,56.57,56.59,56.52,56.59,2670.0,56.57,56.59,56.52,56.59,2670.0
2020-01-10 14:30:00,56.59,56.68,56.58,56.65,5000.0,56.59,56.68,56.58,56.65,5000.0
2020-01-10 14:40:00,56.64,56.65,56.59,56.64,3250.0,56.64,56.65,56.59,56.64,3250.0
2020-01-10 14:50:00,56.61,56.64,56.42,56.5,52760.0,56.61,56.64,56.42,56.5,52760.0
2020-01-10 15:00:00,56.49,56.55,56.45,56.51,10114.0,56.49,56.55,56.45,56.51,10114.0
2020-01-10 15:10:00,56.49,56.49,56.3,56.31,19913.0,56.49,56.49,56.3,56.31,19913.0
2020-01-10 15:20:00,56.3,56.34,56.24,56.33,16614.0,56.3,56.34,56.24,56.33,16614.0
2020-01-10 15:30:00,56.34,56.43,56.32,56.38,9520.0,56.34,56.43,56.32,56.38,9520.0
2020-01-10 15:40:00,56.37,56.5,56.33,56.45,12727.0,56.37,56.5,56.33,56.45,12727.0
2020-01-10 15:50:00,56.41,56.55,56.41,56.5,54393.0,56.41,56.55,56.41,56.5,54393.0
2020-01-13 09:30:00,56.86,57.07,56.6,57.07,20116.0,56.86,57.07,56.6,57.07,20116.0
2020-01-13 09:40:00,57.05,57.25,56.85,57.25,18084.0,57.05,57.25,56.85,57.25,18084.0
2020-01-13 09:50:00,57.36,57.8,57.35,57.78,19587.0,57.36,57.8,57.35,57.78,19587.0
2020-01-13 10:00:00,57.77,57.83,57.48,57.73,12862.0,57.77,57.83,57.48,57.73,12862.0
2020-01-13 10:10:00,57.73,57.95,57.69,57.9,37185.0,57.73,57.95,57.69,57.9,37185.0
2020-01-13 10:20:00,57.87,57.92,57.78,57.87,16011.0,57.87,57.92,57.78,57.87,16011.0
2020-01-13 10:30:00,57.87,57.96,57.62,57.73,19080.0,57.87,57.96,57.62,57.73,19080.0
2020-01-13 10:40:00,57.73,57.97,57.62,57.95,14614.0,57.73,57.97,57.62,57.95,14614.0
2020-01-13 10:50:00,57.94,58.35,57.94,58.14,36383.0,57.94,58.35,57.94,58.14,36383.0
2020-01-13 11:00:00,58.19,58.33,58.09,58.17,10700.0,58.19,58.33,58.09,58.17,10700.0
2020-01-13 11:10:00,58.19,58.27,58.08,58.12,7204.0,58.19,58.27,58.08,58.12,7204.0
2020-01-13 11:20:00,58.12,58.15,57.97,58.06,28138.0,58.12,58.15,57.97,58.06,28138.0
2020-01-13 11:30:00,58.06,58.13,57.91,57.96,9142.0,58.06,58.13,57.91,57.96,9142.0
2020-01-13 11:40:00,57.99,58.03,57.83,57.95,11688.0,57.99,58.03,57.83,57.95,11688.0
2020-01-13 11:50:00,57.95,58.0,57.86,57.91,9271.0,57.95,58.0,57.86,57.91,9271.0
2020-01-13 12:00:00,57.92,57.94,57.68,57.69,6846.0,57.92,57.94,57.68,57.69,6846.0
2020-01-13 12:10:00,57.7,57.81,57.61,57.61,7463.0,57.7,57.81,57.61,57.61,7463.0
2020-01-13 12:20:00,57.66,57.66,57.38,57.45,17918.0,57.66,57.66,57.38,57.45,17918.0
2020-01-13 12:30:00,57.45,57.49,57.36,57.4,10537.0,57.45,57.49,57.36,57.4,10537.0
2020-01-13 12:40:00,57.4,57.51,57.4,57.47,3031.0,57.4,57.51,57.4,57.47,3031.0
2020-01-13 12:50:00,57.47,57.59,57.46,57.55,11213.0,57.47,57.59,57.46,57.55,11213.0
2020-01-13 13:00:00,57.57,57.62,57.49,57.5,9537.0,57.57,57.62,57.49,57.5,9537.0
2020-01-13 13:10:00,57.51,57.72,57.5,57.64,17177.0,57.51,57.72,57.5,57.64,17177.0
2020-01-13 13:20:00,57.6,57.61,57.49,57.49,6624.0,57.6,57.61,57.49,57.49,6624.0
2020-01-13 13:30:00,57.52,57.58,57.42,57.42,14042.0,57.52,57.58,57.42,57.42,14042.0
2020-01-13 13:40:00,57.43,57.53,57.42,57.5,13018.0,57.43,57.53,57.42,57.5,13018.0
2020-01-13 13:50:00,57.5,57.6,57.5,57.53,5544.0,57.5,57.6,57.5,57.53,5544.0
2020-01-13 14:00:00,57.54,57.63,57.46,57.63,9636.0,57.54,57.63,57.46,57.63,9636.0
2020-01-13 14:10:00,57.63,57.65,57.58,57.6,11213.0,57.63,57.65,57.58,57.6,11213.0
2020-01-13 14:20:00,57.61,57.64,57.55,57.59,12551.0,57.61,57.64,57.55,57.59,12551.0
2020-01-13 14:30:00,57.59,57.74,57.59,57.74,12808.0,57.59,57.74,57.59,57.74,12808.0
2020-01-13 14:40:00,57.72,57.74,57.6,57.63,10731.0,57.72,57.74,57.6,57.63,10731.0
2020-01-13 14:50:00,57.63,57.69,57.6,57.63,7674.0,57.63,57.69,57.6,57.63,7674.0
2020-01-13 15:00:00,57.64,57.64,57.56,57.58,5050.0,57.64,57.64,57.56,57.58,5050.0
2020-01-13 15:10:00,57.56,57.6,57.47,57.47,9258.0,57.56,57.6,57.47,57.47,9258.0
2020-01-13 15:20:00,57.46,57.49,57.37,57.38,5358.0,57.46,57.49,57.37,57.38,5358.0
2020-01-13 15:30:00,57.36,57.46,57.34,57.37,13447.0,57.36,57.46,57.34,57.37,13447.0
2020-01-13 15:40:00,57.39,57.41,57.32,57.32,14209.0,57.39,57.41,57.32,57.32,14209.0
2020-01-13 15:50:00,57.33,57.5,57.3,57.49,31708.0,57.33,57.5,57.3,57.49,31708.0
2020-01-14 09:30:00,57.5,58.19,57.3,58.05,30886.0,57.5,58.19,57.3,58.05,30886.0
2020-01-14 09:40:00,58.05,58.21,57.89,58.05,43866.0,58.05,58.21,57.89,58.05,43866.0
2020-01-14 09:50:00,58.05,58.1,57.63,57.63,8552.0,58.05,58.1,57.63,57.63,8552.0
2020-01-14 10:00:00,57.58,57.91,57.47,57.9,10055.0,57.58,57.91,57.47,57.9,10055.0
2020-01-14 10:10:00,57.88,58.08,57.84,58.01,24290.0,57.88,58.08,57.84,58.01,24290.0
2020-01-14 10:20:00,57.98,58.36,57.95,58.36,29371.0,57.98,58.36,57.95,58.36,29371.0
2020-01-14 10:30:00,58.35,58.41,58.21,58.4,11310.0,58.35,58.41,58.21,58.4,11310.0
2020-01-14 10:40:00,58.38,58.47,58.25,58.35,19710.0,58.38,58.47,58.25,58.35,19710.0
2020-01-14 10:50:00,58.36,58.39,58.06,58.26,16187.0,58.36,58.39,58.06,58.26,16187.0
2020-01-14 11:00:00,58.25,58.35,58.2,58.3,7695.0,58.25,58.35,58.2,58.3,7695.0
2020-01-14 11:10:00,58.3,58.46,58.26,58.43,8533.0,58.3,58.46,58.26,58.43,8533.0
2020-01-14 11:20:00,58.44,58.52,58.41,58.48,11040.0,58.44,58.52,58.41,58.48,11040.0
2020-01-14 11:30:00,58.49,58.49,58.37,58.45,4788.0,58.49,58.49,58.37,58.45,4788.0
2020-01-14 11:40:00,58.47,58.65,58.41,58.41,20356.0,58.47,58.65,58.41,58.41,20356.0
2020-01-14 11:50:00,58.43,58.61,58.43,58.59,13605.0,58.43,58.61,58.43,58.59,13605.0
2020-01-14 12:00:00,58.57,58.66,58.51,58.66,13817.0,58.57,58.66,58.51,58.66,13817.0
2020-01-14 12:10:00,58.66,58.7,58.61,58.63,9324.0,58.66,58.7,58.61,58.63,9324.0
2020-01-14 12:20:00,58.6,58.74,58.6,58.73,8724.0,58.6,58.74,58.6,58.73,8724.0
2020-01-14 12:30:00,58.7,58.9,58.69,58.88,9073.0,58.7,58.9,58.69,58.88,9073.0
2020-01-14 12:40:00,58.9,58.98,58.82,58.84,9102.0,58.9,58.98,58.82,58.84,9102.0
2020-01-14 12:50:00,58.84,58.99,58.79,58.98,35000.0,58.84,58.99,58.79,58.98,35000.0
2020-01-14 13:00:00,58.95,59.1,58.7,58.75,40601.0,58.95,59.1,58.7,58.75,40601.0
2020-01-14 13:10:00,58.75,58.84,58.66,58.77,7431.0,58.75,58.84,58.66,58.77,7431.0
2020-01-14 13:20:00,58.77,58.88,58.75,58.81,4887.0,58.77,58.88,58.75,58.81,4887.0
2020-01-14 13:30:00,58.78,58.87,58.58,58.72,6630.0,58.78,58.87,58.58,58.72,6630.0
2020-01-14 13:40:00,58.73,58.73,58.4,58.51,5202.0,58.73,58.73,58.4,58.51,5202.0
2020-01-14 13:50:00,58.54,58.55,58.44,58.44,7036.0,58.54,58.55,58.44,58.44,7036.0
2020-01-14 14:00:00,58.48,58.48,58.33,58.4,14117.0,58.48,58.48,58.33,58.4,14117.0
2020-01-14 14:10:00,58.39,58.45,58.33,58.38,12626.0,58.39,58.45,58.33,58.38,12626.0
2020-01-14 14:20:00,58.39,58.4,58.24,58.3,21728.0,58.39,58.4,58.24,58.3,21728.0
2020-01-14 14:30:00,58.31,58.54,58.3,58.5,33603.0,58.31,58.54,58.3,58.5,33603.0
2020-01-14 14:40:00,58.53,58.89,58.52,58.84,16517.0,58.53,58.89,58.52,58.84,16517.0
2020-01-14 14:50:00,58.84,58.88,58.78,58.83,15781.0,58.84,58.88,58.78,58.83,15781.0
2020-01-14 15:00:00,58.84,58.87,58.68,58.74,19436.0,58.84,58.87,58.68,58.74,19436.0
2020-01-14 15:10:00,58.69,58.72,58.6,58.66,10705.0,58.69,58.72,58.6,58.66,10705.0
2020-01-14 15:20:00,58.68,58.7,58.59,58.63,9459.0,58.68,58.7,58.59,58.63,9459.0
2020-01-14 15:30:00,58.63,58.7,58.59,58.68,16521.0,58.63,58.7,58.59,58.68,16521.0
2020-01-14 15:40:00,58.68,58.82,58.68,58.68,16283.0,58.68,58.82,58.68,58.68,16283.0
2020-01-14 15:50:00,58.65,58.82,58.6,58.78,65440.0,58.65,58.82,58.6,58.78,65440.0
2020-01-15 09:30:00,55.35,55.69,52.75,53.15,981730.0,55.35,55.69,52.75,53.15,981730.0
2020-01-15 09:40:00,53.18,53.7,53.16,53.69,312833.0,53.18,53.7,53.16,53.69,312833.0
2020-01-15 09:50:00,53.7,53.93,53.44,53.83,214300.0,53.7,53.93,53.44,53.83,214300.0
2020-01-15 10:00:00,53.84,54.05,53.53,53.91,218554.0,53.84,54.05,53.53,53.91,218554.0
2020-01-15 10:10:00,53.92,54.0,53.51,53.55,202137.0,53.92,54.0,53.51,53.55,202137.0
2020-01-15 10:20:00,53.54,53.65,52.91,52.97,623649.0,53.54,53.65,52.91,52.97,623649.0
2020-01-15 10:30:00,52.97,53.17,52.9,53.06,229038.0,52.97,53.17,52.9,53.06,229038.0
2020-01-15 10:40:00,53.05,53.34,53.03,53.33,82068.0,53.05,53.34,53.03,53.33,82068.0
2020-01-15 10:50:00,53.34,53.44,53.18,53.4,138224.0,53.34,53.44,53.18,53.4,138224.0
2020-01-15 11:00:00,53.4,53.6,53.0,53.01,197286.0,53.4,53.6,53.0,53.01,197286.0
2020-01-15 11:10:00,53.01,53.43,52.93,53.38,149666.0,53.01,53.43,52.93,53.38,149666.0
2020-01-15 11:20:00,53.38,53.46,53.1,53.14,123859.0,53.38,53.46,53.1,53.14,123859.0
2020-01-15 11:30:00,53.14,53.41,53.09,53.21,76396.0,53.14,53.41,53.09,53.21,76396.0
2020-01-15 11:40:00,53.21,53.21,53.0,53.15,93976.0,53.21,53.21,53.0,53.15,93976.0
2020-01-15 11:50:00,53.18,53.33,53.17,53.28,66720.0,53.18,53.33,53.17,53.28,66720.0
2020-01-15 12:00:00,53.29,53.39,53.26,53.29,59114.0,53.29,53.39,53.26,53.29,59114.0
2020-01-15 12:10:00,53.3,53.78,53.19,53.48,192083.0,53.3,53.78,53.19,53.48,192083.0
2020-01-15 12:20:00,53.46,53.68,53.36,53.54,58258.0,53.46,53.68,53.36,53.54,58258.0
2020-01-15 12:30:00,53.52,53.63,53.41,53.6,37685.0,53.52,53.63,53.41,53.6,37685.0
2020-01-15 12:40:00,53.63,53.73,53.59,53.67,45954.0,53.63,53.73,53.59,53.67,45954.0
2020-01-15 12:50:00,53.67,54.08,53.6,54.08,92020.0,53.67,54.08,53.6,54.08,92020.0
2020-01-15 13:00:00,54.08,54.74,54.05,54.39,175775.0,54.08,54.74,54.05,54.39,175775.0
2020-01-15 13:10:00,54.38,54.45,54.08,54.2,66772.0,54.38,54.45,54.08,54.2,66772.0
2020-01-15 13:20:00,54.2,54.48,54.07,54.4,94233.0,54.2,54.48,54.07,54.4,94233.0
2020-01-15 13:30:00,54.4,54.55,54.13,54.34,104990.0,54.4,54.55,54.13,54.34,104990.0
2020-01-15 13:40:00,54.37,54.54,54.18,54.31,79374.0,54.37,54.54,54.18,54.31,79374.0
2020-01-15 13:50:00,54.33,54.82,54.31,54.81,77162.0,54.33,54.82,54.31,54.81,77162.0
2020-01-15 14:00:00,54.82,55.19,54.77,55.04,126110.0,54.82,55.19,54.77,55.04,126110.0
2020-01-15 14:10:00,55.03,55.09,54.84,55.06,48017.0,55.03,55.09,54.84,55.06,48017.0
2020-01-15 14:20:00,55.05,55.21,55.04,55.18,60159.0,55.05,55.21,55.04,55.18,60159.0
2020-01-15 14:30:00,55.18,55.57,55.17,55.56,111904.0,55.18,55.57,55.17,55.56,111904.0
2020-01-15 14:40:00,55.55,55.55,55.25,55.25,74729.0,55.55,55.55,55.25,55.25,74729.0
2020-01-15 14:50:00,55.25,55.45,55.07,55.38,75236.0,55.25,55.45,55.07,55.38,75236.0
2020-01-15 15:00:00,55.38,55.51,55.03,55.04,81868.0,55.38,55.51,55.03,55.04,81868.0
2020-01-15 15:10:00,55.04,55.1,54.77,54.83,68017.0,55.04,55.1,54.77,54.83,68017.0
2020-01-15 15:20:00,54.83,54.83,54.5,54.64,87543.0,54.83,54.83,54.5,54.64,87543.0
2020-01-15 15:30:00,54.64,54.7,54.39,54.45,91064.0,54.64,54.7,54.39,54.45,91064.0
2020-01-15 15:40:00,54.45,54.58,54.31,54.53,119182.0,54.45,54.58,54.31,54.53,119182.0
2020-01-15 15:50:00,54.53,54.78,54.49,54.75,271334.0,54.53,54.78,54.49,54.75,271334.0
2020-01-16 09:30:00,54.03,54.87,54.02,54.19,134846.0,54.03,54.87,54.02,54.19,134846.0
2020-01-16 09:40:00,54.22,54.36,53.93,54.11,100935.0,54.22,54.36,53.93,54.11,100935.0
2020-01-16 09:50:00,54.08,54.22,53.76,54.07,75977.0,54.08,54.22,53.76,54.07,75977.0
2020-01-16 10:00:00,54.06,54.16,53.82,54.04,32455.0,54.06,54.16,53.82,54.04,32455.0
2020-01-16 10:10:00,54.05,54.05,53.8,53.9,43382.0,54.05,54.05,53.8,53.9,43382.0
2020-01-16 10:20:00,53.9,54.07,53.81,53.98,50316.0,53.9,54.07,53.81,53.98,50316.0
2020-01-16 10:30:00,53.99,54.33,53.97,54.23,48533.0,53.99,54.33,53.97,54.23,48533.0
2020-01-16 10:40:00,54.21,54.47,54.13,54.47,28187.0,54.21,54.47,54.13,54.47,28187.0
2020-01-16 10:50:00,54.45,54.5,54.22,54.23,18079.0,54.45,54.5,54.22,54.23,18079.0
2020-01-16 11:00:00,54.23,54.47,54.2,54.44,14652.0,54.23,54.47,54.2,54.44,14652.0
2020-01-16 11:10:00,54.41,54.49,54.33,54.47,9821.0,54.41,54.49,54.33,54.47,9821.0
2020-01-16 11:20:00,54.46,54.52,54.35,54.43,77293.0,54.46,54.52,54.35,54.43,77293.0
2020-01-16 11:30:00,54.47,54.56,54.45,54.5,19021.0,54.47,54.56,54.45,54.5,19021.0
2020-01-16 11:40:00,54.48,54.5,54.19,54.19,29682.0,54.48,54.5,54.19,54.19,29682.0
2020-01-16 11:50:00,54.18,54.18,53.97,54.02,36987.0,54.18,54.18,53.97,54.02,36987.0
2020-01-16 12:00:00,54.05,54.16,54.0,54.1,19995.0,54.05,54.16,54.0,54.1,19995.0
2020-01-16 12:10:00,54.11,54.11,53.93,54.03,23153.0,54.11,54.11,53.93,54.03,23153.0
2020-01-16 12:20:00,54.02,54.03,53.82,53.83,37809.0,54.02,54.03,53.82,53.83,37809.0
2020-01-16 12:30:00,53.83,53.87,53.78,53.82,25497.0,53.83,53.87,53.78,53.82,25497.0
2020-01-16 12:40:00,53.83,53.85,53.75,53.75,31832.0,53.83,53.85,53.75,53.75,31832.0
2020-01-16 12:50:00,53.76,53.76,53.55,53.57,47720.0,53.76,53.76,53.55,53.57,47720.0
2020-01-16 13:00:00,53.57,53.72,53.55,53.72,28737.0,53.57,53.72,53.55,53.72,28737.0
2020-01-16 13:10:00,53.71,53.85,53.68,53.73,25067.0,53.71,53.85,53.68,53.73,25067.0
2020-01-16 13:20:00,53.72,53.75,53.55,53.58,24524.0,53.72,53.75,53.55,53.58,24524.0
2020-01-16 13:30:00,53.57,53.77,53.55,53.73,31139.0,53.57,53.77,53.55,53.73,31139.0
2020-01-16 13:40:00,53.73,53.77,53.6,53.72,24666.0,53.73,53.77,53.6,53.72,24666.0
2020-01-16 13:50:00,53.74,53.76,53.61,53.64,14148.0,53.74,53.76,53.61,53.64,14148.0
2020-01-16 14:00:00,53.63,53.63,53.55,53.55,26580.0,53.63,53.63,53.55,53.55,26580.0
2020-01-16 14:10:00,53.55,53.94,53.55,53.89,29639.0,53.55,53.94,53.55,53.89,29639.0
2020-01-16 14:20:00,53.9,53.94,53.83,53.86,11416.0,53.9,53.94,53.83,53.86,11416.0
2020-01-16 14:30:00,53.85,54.0,53.85,53.94,19511.0,53.85,54.0,53.85,53.94,19511.0
2020-01-16 14:40:00,53.95,53.99,53.83,53.84,12912.0,53.95,53.99,53.83,53.84,12912.0
2020-01-16 14:50:00,53.84,53.84,53.68,53.76,15862.0,53.84,53.84,53.68,53.76,15862.0
2020-01-16 15:00:00,53.75,53.78,53.72,53.73,14916.0,53.75,53.78,53.72,53.73,14916.0
2020-01-16 15:10:00,53.73,53.74,53.63,53.66,27320.0,53.73,53.74,53.63,53.66,27320.0
2020-01-16 15:20:00,53.66,53.74,53.65,53.71,20171.0,53.66,53.74,53.65,53.71,20171.0
2020-01-16 15:30:00,53.71,53.89,53.7,53.84,34231.0,53.71,53.89,53.7,53.84,34231.0
2020-01-16 15:40:00,53.83,53.86,53.72,53.72,43042.0,53.83,53.86,53.72,53.72,43042.0
2020-01-16 15:50:00,53.73,53.94,53.72,53.92,93687.0,53.73,53.94,53.72,53.92,93687.0
2020-01-17 09:30:00,54.02,54.43,53.72,54.43,45191.0,54.02,54.43,53.72,54.43,45191.0
2020-01-17 09:40:00,54.44,54.5,54.18,54.43,15835.0,54.44,54.5,54.18,54.43,15835.0
2020-01-17 09:50:00,54.45,54.49,54.13,54.32,18983.0,54.45,54.49,54.13,54.32,18983.0
2020-01-17 10:00:00,54.34,54.6,54.34,54.43,27975.0,54.34,54.6,54.34,54.43,27975.0
2020-01-17 10:10:00,54.43,54.49,54.33,54.33,61515.0,54.43,54.49,54.33,54.33,61515.0
2020-01-17 10:20:00,54.34,54.34,53.81,53.89,37495.0,54.34,54.34,53.81,53.89,37495.0
2020-01-17 10:30:00,53.89,53.89,53.51,53.56,75654.0,53.89,53.89,53.51,53.56,75654.0
2020-01-17 10:40:00,53.54,53.74,53.36,53.65,34730.0,53.54,53.74,53.36,53.65,34730.0
2020-01-17 10:50:00,53.65,53.65,53.31,53.5,45436.0,53.65,53.65,53.31,53.5,45436.0
2020-01-17 11:00:00,53.5,53.56,53.29,53.32,21904.0,53.5,53.56,53.29,53.32,21904.0
2020-01-17 11:10:00,53.3,53.5,53.11,53.26,53480.0,53.3,53.5,53.11,53.26,53480.0
2020-01-17 11:20:00,53.25,53.28,53.07,53.18,50364.0,53.25,53.28,53.07,53.18,50364.0
2020-01-17 11:30:00,53.18,53.42,53.13,53.42,30683.0,53.18,53.42,53.13,53.42,30683.0
2020-01-17 11:40:00,53.4,53.52,53.27,53.51,24967.0,53.4,53.52,53.27,53.51,24967.0
2020-01-17 11:50:00,53.51,53.58,53.42,53.58,12669.0,53.51,53.58,53.42,53.58,12669.0
2020-01-17 12:00:00,53.59,53.66,53.54,53.54,17801.0,53.59,53.66,53.54,53.54,17801.0
2020-01-17 12:10:00,53.57,53.63,53.38,53.39,18336.0,53.57,53.63,53.38,53.39,18336.0
2020-01-17 12:20:00,53.38,53.45,53.19,53.22,22627.0,53.38,53.45,53.19,53.22,22627.0
2020-01-17 12:30:00,53.2,53.22,52.9,52.94,114989.0,53.2,53.22,52.9,52.94,114989.0
2020-01-17 12:40:00,52.94,53.09,52.92,53.01,36328.0,52.94,53.09,52.92,53.01,36328.0
2020-01-17 12:50:00,53.02,53.15,53.0,53.07,22982.0,53.02,53.15,53.0,53.07,22982.0
2020-01-17 13:00:00,53.12,53.23,53.12,53.22,18093.0,53.12,53.23,53.12,53.22,18093.0
2020-01-17 13:10:00,53.21,53.32,53.2,53.26,13570.0,53.21,53.32,53.2,53.26,13570.0
2020-01-17 13:20:00,53.24,53.28,53.03,53.04,18940.0,53.24,53.28,53.03,53.04,18940.0
2020-01-17 13:30:00,53.05,53.1,53.02,53.09,12368.0,53.05,53.1,53.02,53.09,12368.0
2020-01-17 13:40:00,53.09,53.09,52.94,53.02,27426.0,53.09,53.09,52.94,53.02,27426.0
2020-01-17 13:50:00,53.03,53.18,53.03,53.08,13183.0,53.03,53.18,53.03,53.08,13183.0
2020-01-17 14:00:00,53.09,53.16,53.06,53.08,7308.0,53.09,53.16,53.06,53.08,7308.0
2020-01-17 14:10:00,53.1,53.17,53.05,53.12,8254.0,53.1,53.17,53.05,53.12,8254.0
2020-01-17 14:20:00,53.13,53.19,53.08,53.12,16145.0,53.13,53.19,53.08,53.12,16145.0
2020-01-17 14:30:00,53.11,53.14,52.99,53.02,15597.0,53.11,53.14,52.99,53.02,15597.0
2020-01-17 14:40:00,53.02,53.04,52.95,53.0,21989.0,53.02,53.04,52.95,53.0,21989.0
2020-01-17 14:50:00,52.98,53.05,52.93,53.04,13230.0,52.98,53.05,52.93,53.04,13230.0
2020-01-17 15:00:00,53.02,53.14,53.02,53.13,20423.0,53.02,53.14,53.02,53.13,20423.0
2020-01-17 15:10:00,53.12,53.26,53.08,53.24,47523.0,53.12,53.26,53.08,53.24,47523.0
2020-01-17 15:20:00,53.24,53.44,53.24,53.43,34582.0,53.24,53.44,53.24,53.43,34582.0
2020-01-17 15:30:00,53.45,53.5,53.41,53.44,20846.0,53.45,53.5,53.41,53.44,20846.0
2020-01-17 15:40:00,53.44,53.57,53.43,53.52,42823.0,53.44,53.57,53.43,53.52,42823.0
2020-01-17 15:50:00,53.52,53.59,53.47,53.51,105957.0,53.52,53.59,53.47,53.51,105957.0
2020-01-21 09:30:00,53.48,53.48,51.74,51.8,151025.0,53.48,53.48,51.74,51.8,151025.0
2020-01-21 09:40:00,51.74,52.19,51.46,51.64,177690.0,51.74,52.19,51.46,51.64,177690.0
2020-01-21 09:50:00,51.65,52.01,51.49,51.85,138035.0,51.65,52.01,51.49,51.85,138035.0
2020-01-21 10:00:00,51.82,51.85,51.4,51.63,113223.0,51.82,51.85,51.4,51.63,113223.0
2020-01-21 10:10:00,51.64,51.79,51.33,51.64,100618.0,51.64,51.79,51.33,51.64,100618.0
2020-01-21 10:20:00,51.71,52.04,51.7,51.98,44846.0,51.71,52.04,51.7,51.98,44846.0
2020-01-21 10:30:00,51.98,52.15,51.81,52.09,58315.0,51.98,52.15,51.81,52.09,58315.0
2020-01-21 10:40:00,52.09,52.25,51.97,52.07,56629.0,52.09,52.25,51.97,52.07,56629.0
2020-01-21 10:50:00,52.06,52.08,51.75,51.75,50789.0,52.06,52.08,51.75,51.75,50789.0
2020-01-21 11:00:00,51.71,51.71,51.47,51.51,76173.0,51.71,51.71,51.47,51.51,76173.0
2020-01-21 11:10:00,51.54,51.89,51.47,51.81,35346.0,51.54,51.89,51.47,51.81,35346.0
2020-01-21 11:20:00,51.84,52.0,51.75,52.0,24304.0,51.84,52.0,51.75,52.0,24304.0
2020-01-21 11:30:00,51.96,51.96,51.62,51.75,53633.0,51.96,51.96,51.62,51.75,53633.0
2020-01-21 11:40:00,51.79,51.88,51.65,51.73,24740.0,51.79,51.88,51.65,51.73,24740.0
2020-01-21 11:50:00,51.73,51.77,51.66,51.7,28211.0,51.73,51.77,51.66,51.7,28211.0
2020-01-21 12:00:00,51.7,52.0,51.67,51.98,33676.0,51.7,52.0,51.67,51.98,33676.0
2020-01-21 12:10:00,51.98,51.99,51.9,51.92,24829.0,51.98,51.99,51.9,51.92,24829.0
2020-01-21 12:20:00,51.95,52.0,51.85,51.91,46049.0,51.95,52.0,51.85,51.91,46049.0
2020-01-21 12:30:00,51.9,52.0,51.88,51.96,30946.0,51.9,52.0,51.88,51.96,30946.0
2020-01-21 12:40:00,51.94,51.96,51.75,51.84,25602.0,51.94,51.96,51.75,51.84,25602.0
2020-01-21 12:50:00,51.82,51.84,51.68,51.69,24909.0,51.82,51.84,51.68,51.69,24909.0
2020-01-21 13:00:00,51.68,51.79,51.64,51.73,26252.0,51.68,51.79,51.64,51.73,26252.0
2020-01-21 13:10:00,51.73,51.77,51.62,51.68,23649.0,51.73,51.77,51.62,51.68,23649.0
2020-01-21 13:20:00,51.69,51.7,51.58,51.65,15762.0,51.69,51.7,51.58,51.65,15762.0
2020-01-21 13:30:00,51.67,51.7,51.46,51.49,30332.0,51.67,51.7,51.46,51.49,30332.0
2020-01-21 13:40:00,51.5,51.58,51.46,51.5,43502.0,51.5,51.58,51.46,51.5,43502.0
2020-01-21 13:50:00,51.5,51.52,51.38,51.44,44840.0,51.5,51.52,51.38,51.44,44840.0
2020-01-21 14:00:00,51.45,51.64,51.43,51.62,21179.0,51.45,51.64,51.43,51.62,21179.0
2020-01-21 14:10:00,51.63,51.67,51.59,51.64,12797.0,51.63,51.67,51.59,51.64,12797.0
2020-01-21 14:20:00,51.66,51.7,51.56,51.58,15547.0,51.66,51.7,51.56,51.58,15547.0
2020-01-21 14:30:00,51.58,51.59,51.42,51.54,23761.0,51.58,51.59,51.42,51.54,23761.0
2020-01-21 14:40:00,51.54,51.62,51.45,51.46,37690.0,51.54,51.62,51.45,51.46,37690.0
2020-01-21 14:50:00,51.46,51.62,51.39,51.53,23134.0,51.46,51.62,51.39,51.53,23134.0
2020-01-21 15:00:00,51.55,51.7,51.54,51.65,21032.0,51.55,51.7,51.54,51.65,21032.0
2020-01-21 15:10:00,51.65,51.75,51.61,51.66,20212.0,51.65,51.75,51.61,51.66,20212.0
2020-01-21 15:20:00,51.67,51.79,51.66,51.72,29887.0,51.67,51.79,51.66,51.72,29887.0
2020-01-21 15:30:00,51.73,51.77,51.64,51.66,33927.0,51.73,51.77,51.64,51.66,33927.0
2020-01-21 15:40:00,51.65,51.72,51.58,51.58,44041.0,51.65,51.72,51.58,51.58,44041.0
2020-01-21 15:50:00,51.62,51.7,51.53,51.55,154004.0,51.62,51.7,51.53,51.55,154004.0
2020-01-22 09:30:00,51.83,51.83,50.83,51.26,128574.0,51.83,51.83,50.83,51.26,128574.0
2020-01-22 09:40:00,51.34,51.57,50.72,50.85,40557.0,51.34,51.57,50.72,50.85,40557.0
2020-01-22 09:50:00,50.84,51.35,50.56,51.12,82954.0,50.84,51.35,50.56,51.12,82954.0
2020-01-22 10:00:00,51.12,51.23,50.9,51.18,47066.0,51.12,51.23,50.9,51.18,47066.0
2020-01-22 10:10:00,51.15,51.42,51.15,51.37,30439.0,51.15,51.42,51.15,51.37,30439.0
2020-01-22 10:20:00,51.38,51.5,51.23,51.43,21127.0,51.38,51.5,51.23,51.43,21127.0
2020-01-22 10:30:00,51.42,51.49,51.33,51.46,20796.0,51.42,51.49,51.33,51.46,20796.0
2020-01-22 10:40:00,51.46,51.62,51.39,51.4,27317.0,51.46,51.62,51.39,51.4,27317.0
2020-01-22 10:50:00,51.41,51.55,51.32,51.34,21390.0,51.41,51.55,51.32,51.34,21390.0
2020-01-22 11:00:00,51.35,51.44,51.26,51.32,15169.0,51.35,51.44,51.26,51.32,15169.0
2020-01-22 11:10:00,51.31,51.38,51.25,51.35,29504.0,51.31,51.38,51.25,51.35,29504.0
2020-01-22 11:20:00,51.37,51.54,51.36,51.44,17164.0,51.37,51.54,51.36,51.44,17164.0
2020-01-22 11:30:00,51.4,51.43,51.19,51.22,39520.0,51.4,51.43,51.19,51.22,39520.0
2020-01-22 11:40:00,51.22,51.33,51.12,51.28,27974.0,51.22,51.33,51.12,51.28,27974.0
2020-01-22 11:50:00,51.21,51.37,51.21,51.35,15910.0,51.21,51.37,51.21,51.35,15910.0
2020-01-22 12:00:00,51.35,51.35,51.11,51.22,15862.0,51.35,51.35,51.11,51.22,15862.0
2020-01-22 12:10:00,51.2,51.22,51.05,51.05,10322.0,51.2,51.22,51.05,51.05,10322.0
2020-01-22 12:20:00,51.06,51.11,50.96,51.08,16650.0,51.06,51.11,50.96,51.08,16650.0
2020-01-22 12:30:00,51.09,51.09,50.97,50.97,12717.0,51.09,51.09,50.97,50.97,12717.0
2020-01-22 12:40:00,50.95,51.09,50.92,51.03,13792.0,50.95,51.09,50.92,51.03,13792.0
2020-01-22 12:50:00,51.03,51.04,50.96,51.03,6957.0,51.03,51.04,50.96,51.03,6957.0
2020-01-22 13:00:00,51.03,51.08,50.96,50.97,12870.0,51.03,51.08,50.96,50.97,12870.0
2020-01-22 13:10:00,50.98,51.06,50.97,51.01,12988.0,50.98,51.06,50.97,51.01,12988.0
2020-01-22 13:20:00,51.02,51.03,50.94,50.94,10589.0,51.02,51.03,50.94,50.94,10589.0
2020-01-22 13:30:00,50.94,50.98,50.85,50.94,35217.0,50.94,50.98,50.85,50.94,35217.0
2020-01-22 13:40:00,50.94,51.03,50.91,51.02,26334.0,50.94,51.03,50.91,51.02,26334.0
2020-01-22 13:50:00,51.01,51.03,50.85,50.87,22378.0,51.01,51.03,50.85,50.87,22378.0
2020-01-22 14:00:00,50.88,50.95,50.88,50.9,11589.0,50.88,50.95,50.88,50.9,11589.0
2020-01-22 14:10:00,50.9,50.9,50.78,50.87,40130.0,50.9,50.9,50.78,50.87,40130.0
2020-01-22 14:20:00,50.86,50.88,50.77,50.82,23502.0,50.86,50.88,50.77,50.82,23502.0
2020-01-22 14:30:00,50.83,50.85,50.78,50.85,14600.0,50.83,50.85,50.78,50.85,14600.0
2020-01-22 14:40:00,50.84,50.86,50.77,50.77,16337.0,50.84,50.86,50.77,50.77,16337.0
2020-01-22 14:50:00,50.78,50.93,50.71,50.73,27118.0,50.78,50.93,50.71,50.73,27118.0
2020-01-22 15:00:00,50.73,50.73,50.61,50.72,38717.0,50.73,50.73,50.61,50.72,38717.0
2020-01-22 15:10:00,50.72,50.72,50.53,50.58,44674.0,50.72,50.72,50.53,50.58,44674.0
2020-01-22 15:20:00,50.56,50.64,50.46,50.62,46599.0,50.56,50.64,50.46,50.62,46599.0
2020-01-22 15:30:00,50.62,50.74,50.59,50.67,23585.0,50.62,50.74,50.59,50.67,23585.0
2020-01-22 15:40:00,50.69,50.77,50.66,50.72,28196.0,50.69,50.77,50.66,50.72,28196.0
2020-01-22 15:50:00,50.73,50.78,50.54,50.55,259958.0,50.73,50.78,50.54,50.55,259958.0
2020-01-23 09:30:00,50.46,50.69,50.21,50.57,40669.0,50.46,50.69,50.21,50.57,40669.0
2020-01-23 09:40:00,50.57,51.0,50.49,50.96,73135.0,50.57,51.0,50.49,50.96,73135.0
2020-01-23 09:50:00,50.99,51.35,50.87,51.32,118446.0,50.99,51.35,50.87,51.32,118446.0
2020-01-23 10:00:00,51.32,51.41,51.01,51.1,14549.0,51.32,51.41,51.01,51.1,14549.0
2020-01-23 10:10:00,51.06,51.44,51.01,51.36,23281.0,51.06,51.44,51.01,51.36,23281.0
2020-01-23 10:20:00,51.37,51.44,51.15,51.41,31720.0,51.37,51.44,51.15,51.41,31720.0
2020-01-23 10:30:00,51.43,51.45,51.03,51.05,19435.0,51.43,51.45,51.03,51.05,19435.0
2020-01-23 10:40:00,51.04,51.27,51.0,51.27,14770.0,51.04,51.27,51.0,51.27,14770.0
2020-01-23 10:50:00,51.32,51.39,51.12,51.12,17060.0,51.32,51.39,51.12,51.12,17060.0
2020-01-23 11:00:00,51.13,51.2,50.8,50.89,40751.0,51.13,51.2,50.8,50.89,40751.0
2020-01-23 11:10:00,50.9,51.02,50.65,51.01,42018.0,50.9,51.02,50.65,51.01,42018.0
2020-01-23 11:20:00,50.98,51.14,50.95,51.01,14231.0,50.98,51.14,50.95,51.01,14231.0
2020-01-23 11:30:00,51.03,51.27,51.0,51.15,22111.0,51.03,51.27,51.0,51.15,22111.0
2020-01-23 11:40:00,51.15,51.28,51.0,51.25,134852.0,51.15,51.28,51.0,51.25,134852.0
2020-01-23 11:50:00,51.23,51.65,51.21,51.61,49647.0,51.23,51.65,51.21,51.61,49647.0
2020-01-23 12:00:00,51.58,51.66,51.45,51.58,23716.0,51.58,51.66,51.45,51.58,23716.0
2020-01-23 12:10:00,51.54,51.7,51.5,51.68,32525.0,51.54,51.7,51.5,51.68,32525.0
2020-01-23 12:20:00,51.67,51.78,51.6,51.63,65187.0,51.67,51.78,51.6,51.63,65187.0
2020-01-23 12:30:00,51.64,51.69,51.45,51.49,15930.0,51.64,51.69,51.45,51.49,15930.0
2020-01-23 12:40:00,51.5,51.65,51.45,51.63,11320.0,51.5,51.65,51.45,51.63,11320.0
2020-01-23 12:50:00,51.62,51.96,51.61,51.75,104879.0,51.62,51.96,51.61,51.75,104879.0
2020-01-23 13:00:00,51.75,51.87,51.68,51.69,34507.0,51.75,51.87,51.68,51.69,34507.0
2020-01-23 13:10:00,51.69,51.82,51.52,51.8,17681.0,51.69,51.82,51.52,51.8,17681.0
2020-01-23 13:20:00,51.83,51.98,51.8,51.95,82286.0,51.83,51.98,51.8,51.95,82286.0
2020-01-23 13:30:00,51.93,52.08,51.89,52.08,53375.0,51.93,52.08,51.89,52.08,53375.0
2020-01-23 13:40:00,52.05,52.2,52.02,52.14,12371.0,52.05,52.2,52.02,52.14,12371.0
2020-01-23 13:50:00,52.1,52.16,52.08,52.14,13517.0,52.1,52.16,52.08,52.14,13517.0
2020-01-23 14:00:00,52.11,52.13,51.93,52.01,23010.0,52.11,52.13,51.93,52.01,23010.0
2020-01-23 14:10:00,52.01,52.05,51.97,52.05,33136.0,52.01,52.05,51.97,52.05,33136.0
2020-01-23 14:20:00,52.04,52.2,51.98,52.09,79654.0,52.04,52.2,51.98,52.09,79654.0
2020-01-23 14:30:00,52.08,52.17,51.97,52.07,41009.0,52.08,52.17,51.97,52.07,41009.0
2020-01-23 14:40:00,52.08,52.08,51.95,52.07,19544.0,52.08,52.08,51.95,52.07,19544.0
2020-01-23 14:50:00,52.1,52.14,52.04,52.13,10890.0,52.1,52.14,52.04,52.13,10890.0
2020-01-23 15:00:00,52.12,52.2,52.06,52.18,23420.0,52.12,52.2,52.06,52.18,23420.0
2020-01-23 15:10:00,52.15,52.27,52.13,52.25,22827.0,52.15,52.27,52.13,52.25,22827.0
2020-01-23 15:20:00,52.25,52.31,52.16,52.27,17503.0,52.25,52.31,52.16,52.27,17503.0
2020-01-23 15:30:00,52.28,52.3,52.2,52.26,24740.0,52.28,52.3,52.2,52.26,24740.0
2020-01-23 15:40:00,52.28,52.36,52.21,52.33,26497.0,52.28,52.36,52.21,52.33,26497.0
2020-01-23 15:50:00,52.33,52.37,51.93,51.97,259081.0,52.33,52.37,51.93,51.97,259081.0
2020-01-24 09:30:00,52.61,52.97,52.55,52.79,114014.0,52.61,52.97,52.55,52.79,114014.0
2020-01-24 09:40:00,52.81,52.94,52.5,52.53,67399.0,52.81,52.94,52.5,52.53,67399.0
2020-01-24 09:50:00,52.58,52.89,52.56,52.71,31711.0,52.58,52.89,52.56,52.71,31711.0
2020-01-24 10:00:00,52.71,53.15,52.57,53.08,78165.0,52.71,53.15,52.57,53.08,78165.0
2020-01-24 10:10:00,53.08,53.19,52.98,53.04,47701.0,53.08,53.19,52.98,53.04,47701.0
2020-01-24 10:20:00,53.08,53.15,52.86,52.93,205209.0,53.08,53.15,52.86,52.93,205209.0
2020-01-24 10:30:00,52.94,53.05,52.86,53.02,32107.0,52.94,53.05,52.86,53.02,32107.0
2020-01-24 10:40:00,53.03,53.11,52.79,52.94,32397.0,53.03,53.11,52.79,52.94,32397.0
2020-01-24 10:50:00,52.94,53.1,52.91,53.02,17837.0,52.94,53.1,52.91,53.02,17837.0
2020-01-24 11:00:00,53.02,53.38,53.0,53.32,26881.0,53.02,53.38,53.0,53.32,26881.0
2020-01-24 11:10:00,53.35,53.37,53.18,53.2,17074.0,53.35,53.37,53.18,53.2,17074.0
2020-01-24 11:20:00,53.18,53.18,52.91,53.01,18721.0,53.18,53.18,52.91,53.01,18721.0
2020-01-24 11:30:00,53.01,53.06,52.85,53.03,11507.0,53.01,53.06,52.85,53.03,11507.0
2020-01-24 11:40:00,53.01,53.01,52.82,52.86,7987.0,53.01,53.01,52.82,52.86,7987.0
2020-01-24 11:50:00,52.85,52.87,52.59,52.61,19792.0,52.85,52.87,52.59,52.61,19792.0
2020-01-24 12:00:00,52.61,52.61,52.36,52.4,13692.0,52.61,52.61,52.36,52.4,13692.0
2020-01-24 12:10:00,52.37,52.42,52.11,52.17,15599.0,52.37,52.42,52.11,52.17,15599.0
2020-01-24 12:20:00,52.17,52.3,52.04,52.15,17661.0,52.17,52.3,52.04,52.15,17661.0
2020-01-24 12:30:00,52.17,52.33,52.17,52.24,12795.0,52.17,52.33,52.17,52.24,12795.0
2020-01-24 12:40:00,52.23,52.33,52.16,52.28,9482.0,52.23,52.33,52.16,52.28,9482.0
2020-01-24 12:50:00,52.28,52.44,52.22,52.44,12972.0,52.28,52.44,52.22,52.44,12972.0
2020-01-24 13:00:00,52.41,52.41,52.25,52.37,3900.0,52.41,52.41,52.25,52.37,3900.0
2020-01-24 13:10:00,52.41,52.41,52.22,52.25,9296.0,52.41,52.41,52.22,52.25,9296.0
2020-01-24 13:20:00,52.25,52.39,52.22,52.35,7421.0,52.25,52.39,52.22,52.35,7421.0
2020-01-24 13:30:00,52.31,52.34,52.06,52.19,25424.0,52.31,52.34,52.06,52.19,25424.0
2020-01-24 13:40:00,52.21,52.21,51.92,51.99,13559.0,52.21,52.21,51.92,51.99,13559.0
2020-01-24 13:50:00,51.99,52.05,51.82,51.95,21130.0,51.99,52.05,51.82,51.95,21130.0
2020-01-24 14:00:00,51.97,51.97,51.7,51.89,15170.0,51.97,51.97,51.7,51.89,15170.0
2020-01-24 14:10:00,51.88,51.88,51.76,51.79,10530.0,51.88,51.88,51.76,51.79,10530.0
2020-01-24 14:20:00,51.77,51.81,51.67,51.75,8250.0,51.77,51.81,51.67,51.75,8250.0
2020-01-24 14:30:00,51.77,51.81,51.72,51.77,8936.0,51.77,51.81,51.72,51.77,8936.0
2020-01-24 14:40:00,51.81,51.83,51.71,51.78,9204.0,51.81,51.83,51.71,51.78,9204.0
2020-01-24 14:50:00,51.82,52.04,51.78,52.04,22277.0,51.82,52.04,51.78,52.04,22277.0
2020-01-24 15:00:00,52.01,52.18,52.01,52.18,12711.0,52.01,52.18,52.01,52.18,12711.0
2020-01-24 15:10:00,52.18,52.18,52.07,52.15,8057.0,52.18,52.18,52.07,52.15,8057.0
2020-01-24 15:20:00,52.14,52.18,52.06,52.15,12514.0,52.14,52.18,52.06,52.15,12514.0
2020-01-24 15:30:00,52.16,52.16,51.83,51.83,20271.0,52.16,52.16,51.83,51.83,20271.0
2020-01-24 15:40:00,51.85,52.02,51.8,52.01,20388.0,51.85,52.02,51.8,52.01,20388.0
2020-01-24 15:50:00,52.06,52.2,51.87,51.92,198756.0,52.06,52.2,51.87,51.92,198756.0
2020-01-27 09:30:00,51.14,51.14,50.44,50.89,51535.0,51.14,51.14,50.44,50.89,51535.0
2020-01-27 09:40:00,50.86,51.0,50.6,50.9,25363.0,50.86,51.0,50.6,50.9,25363.0
2020-01-27 09:50:00,50.87,51.08,50.6,50.75,41829.0,50.87,51.08,50.6,50.75,41829.0
2020-01-27 10:00:00,50.72,50.74,50.51,50.74,20147.0,50.72,50.74,50.51,50.74,20147.0
2020-01-27 10:10:00,50.77,50.77,50.58,50.7,7900.0,50.77,50.77,50.58,50.7,7900.0
2020-01-27 10:20:00,50.71,50.95,50.53,50.86,15373.0,50.71,50.95,50.53,50.86,15373.0
2020-01-27 10:30:00,50.9,50.93,50.75,50.79,15775.0,50.9,50.93,50.75,50.79,15775.0
2020-01-27 10:40:00,50.77,50.83,50.75,50.81,9988.0,50.77,50.83,50.75,50.81,9988.0
2020-01-27 10:50:00,50.82,50.82,50.68,50.77,15168.0,50.82,50.82,50.68,50.77,15168.0
2020-01-27 11:00:00,50.76,50.87,50.74,50.74,11751.0,50.76,50.87,50.74,50.74,11751.0
2020-01-27 11:10:00,50.74,50.76,50.65,50.66,79057.0,50.74,50.76,50.65,50.66,79057.0
2020-01-27 11:20:00,50.66,50.82,50.66,50.78,7841.0,50.66,50.82,50.66,50.78,7841.0
2020-01-27 11:30:00,50.79,50.96,50.77,50.93,16227.0,50.79,50.96,50.77,50.93,16227.0
2020-01-27 11:40:00,50.93,51.1,50.93,51.08,21853.0,50.93,51.1,50.93,51.08,21853.0
2020-01-27 11:50:00,51.09,51.23,51.08,51.09,21309.0,51.09,51.23,51.08,51.09,21309.0
2020-01-27 12:00:00,51.08,51.08,50.89,51.01,13271.0,51.08,51.08,50.89,51.01,13271.0
2020-01-27 12:10:00,51.06,51.18,51.03,51.09,11345.0,51.06,51.18,51.03,51.09,11345.0
2020-01-27 12:20:00,51.07,51.17,51.04,51.06,9620.0,51.07,51.17,51.04,51.06,9620.0
2020-01-27 12:30:00,51.06,51.06,50.86,51.0,29543.0,51.06,51.06,50.86,51.0,29543.0
2020-01-27 12:40:00,51.01,51.17,50.98,51.05,14032.0,51.01,51.17,50.98,51.05,14032.0
2020-01-27 12:50:00,51.07,51.07,50.97,51.03,3168.0,51.07,51.07,50.97,51.03,3168.0
2020-01-27 13:00:00,51.0,51.07,50.8,50.97,18830.0,51.0,51.07,50.8,50.97,18830.0
2020-01-27 13:10:00,50.93,50.93,50.85,50.86,5077.0,50.93,50.93,50.85,50.86,5077.0
2020-01-27 13:20:00,50.84,50.99,50.84,50.99,4410.0,50.84,50.99,50.84,50.99,4410.0
2020-01-27 13:30:00,50.96,51.04,50.93,51.02,5375.0,50.96,51.04,50.93,51.02,5375.0
2020-01-27 13:40:00,51.01,51.03,50.94,51.0,7204.0,51.01,51.03,50.94,51.0,7204.0
2020-01-27 13:50:00,51.0,51.13,50.95,51.12,10867.0,51.0,51.13,50.95,51.12,10867.0
2020-01-27 14:00:00,51.13,51.16,50.92,50.92,7106.0,51.13,51.16,50.92,50.92,7106.0
2020-01-27 14:10:00,50.93,50.98,50.82,50.86,12790.0,50.93,50.98,50.82,50.86,12790.0
2020-01-27 14:20:00,50.85,51.0,50.78,50.99,8218.0,50.85,51.0,50.78,50.99,8218.0
2020-01-27 14:30:00,50.97,51.0,50.86,50.9,7244.0,50.97,51.0,50.86,50.9,7244.0
2020-01-27 14:40:00,50.92,50.92,50.78,50.78,11285.0,50.92,50.92,50.78,50.78,11285.0
2020-01-27 14:50:00,50.78,50.8,50.72,50.77,11456.0,50.78,50.8,50.72,50.77,11456.0
2020-01-27 15:00:00,50.77,50.78,50.67,50.73,13483.0,50.77,50.78,50.67,50.73,13483.0
2020-01-27 15:10:00,50.73,50.79,50.67,50.75,9868.0,50.73,50.79,50.67,50.75,9868.0
2020-01-27 15:20:00,50.77,50.78,50.69,50.73,17273.0,50.77,50.78,50.69,50.73,17273.0
2020-01-27 15:30:00,50.73,50.73,50.62,50.69,17974.0,50.73,50.73,50.62,50.69,17974.0
2020-01-27 15:40:00,50.67,50.75,50.59,50.61,35288.0,50.67,50.75,50.59,50.61,35288.0
2020-01-27 15:50:00,50.6,50.65,50.45,50.45,176467.0,50.6,50.65,50.45,50.45,176467.0
2020-01-28 09:30:00,50.72,51.12,50.62,50.69,34430.0,50.72,51.12,50.62,50.69,34430.0
2020-01-28 09:40:00,50.69,50.79,50.6,50.6,5471.0,50.69,50.79,50.6,50.6,5471.0
2020-01-28 09:50:00,50.62,50.87,50.62,50.84,7832.0,50.62,50.87,50.62,50.84,7832.0
2020-01-28 10:00:00,50.85,50.94,50.81,50.86,10605.0,50.85,50.94,50.81,50.86,10605.0
2020-01-28 10:10:00,50.83,50.98,50.77,50.81,10161.0,50.83,50.98,50.77,50.81,10161.0
2020-01-28 10:20:00,50.83,51.15,50.83,51.05,18458.0,50.83,51.15,50.83,51.05,18458.0
2020-01-28 10:30:00,51.02,51.16,51.01,51.1,9815.0,51.02,51.16,51.01,51.1,9815.0
2020-01-28 10:40:00,51.09,51.25,51.09,51.14,18852.0,51.09,51.25,51.09,51.14,18852.0
2020-01-28 10:50:00,51.13,51.26,51.1,51.17,13462.0,51.13,51.26,51.1,51.17,13462.0
2020-01-28 11:00:00,51.17,51.17,50.92,50.95,13361.0,51.17,51.17,50.92,50.95,13361.0
2020-01-28 11:10:00,50.95,51.16,50.95,51.12,7800.0,50.95,51.16,50.95,51.12,7800.0
2020-01-28 11:20:00,51.12,51.2,51.11,51.17,6590.0,51.12,51.2,51.11,51.17,6590.0
2020-01-28 11:30:00,51.18,51.29,51.17,51.23,10444.0,51.18,51.29,51.17,51.23,10444.0
2020-01-28 11:40:00,51.21,51.25,51.1,51.11,12356.0,51.21,51.25,51.1,51.11,12356.0
2020-01-28 11:50:00,51.17,51.25,51.16,51.25,6258.0,51.17,51.25,51.16,51.25,6258.0
2020-01-28 12:00:00,51.22,51.22,51.03,51.14,14619.0,51.22,51.22,51.03,51.14,14619.0
2020-01-28 12:10:00,51.14,51.16,51.06,51.13,15359.0,51.14,51.16,51.06,51.13,15359.0
2020-01-28 12:20:00,51.15,51.24,51.15,51.21,8584.0,51.15,51.24,51.15,51.21,8584.0
2020-01-28 12:30:00,51.19,51.25,51.19,51.23,2460.0,51.19,51.25,51.19,51.23,2460.0
2020-01-28 12:40:00,51.19,51.27,51.18,51.27,5315.0,51.19,51.27,51.18,51.27,5315.0
2020-01-28 12:50:00,51.27,51.27,51.11,51.11,9040.0,51.27,51.27,51.11,51.11,9040.0
2020-01-28 13:00:00,51.08,51.08,50.96,50.99,8770.0,51.08,51.08,50.96,50.99,8770.0
2020-01-28 13:10:00,50.96,50.97,50.87,50.96,9425.0,50.96,50.97,50.87,50.96,9425.0
2020-01-28 13:20:00,50.95,51.04,50.95,50.99,2946.0,50.95,51.04,50.95,50.99,2946.0
2020-01-28 13:30:00,50.97,50.98,50.85,50.91,6738.0,50.97,50.98,50.85,50.91,6738.0
2020-01-28 13:40:00,50.93,50.98,50.92,50.97,4865.0,50.93,50.98,50.92,50.97,4865.0
2020-01-28 13:50:00,50.94,50.96,50.9,50.9,12467.0,50.94,50.96,50.9,50.9,12467.0
2020-01-28 14:00:00,50.89,50.95,50.88,50.94,5019.0,50.89,50.95,50.88,50.94,5019.0
2020-01-28 14:10:00,50.96,51.01,50.92,50.96,14895.0,50.96,51.01,50.92,50.96,14895.0
2020-01-28 14:20:00,50.94,50.98,50.92,50.98,6378.0,50.94,50.98,50.92,50.98,6378.0
2020-01-28 14:30:00,50.98,51.11,50.95,51.11,7537.0,50.98,51.11,50.95,51.11,7537.0
2020-01-28 14:40:00,51.09,51.19,51.09,51.16,8134.0,51.09,51.19,51.09,51.16,8134.0
2020-01-28 14:50:00,51.16,51.22,51.13,51.2,25883.0,51.16,51.22,51.13,51.2,25883.0
2020-01-28 15:00:00,51.21,51.22,51.01,51.18,23497.0,51.21,51.22,51.01,51.18,23497.0
2020-01-28 15:10:00,51.2,51.3,51.18,51.29,15389.0,51.2,51.3,51.18,51.29,15389.0
2020-01-28 15:20:00,51.28,51.32,51.16,51.19,16597.0,51.28,51.32,51.16,51.19,16597.0
2020-01-28 15:30:00,51.19,51.26,51.05,51.1,25028.0,51.19,51.26,51.05,51.1,25028.0
2020-01-28 15:40:00,51.1,51.21,51.1,51.21,22165.0,51.1,51.21,51.1,51.21,22165.0
2020-01-28 15:50:00,51.2,51.34,50.99,51.1,176451.0,51.2,51.34,50.99,51.1,176451.0
2020-01-29 09:30:00,51.18,51.52,51.16,51.16,21838.0,51.18,51.52,51.16,51.16,21838.0
2020-01-29 09:40:00,51.19,51.33,51.12,51.15,8964.0,51.19,51.33,51.12,51.15,8964.0
2020-01-29 09:50:00,51.11,51.15,50.94,51.06,35142.0,51.11,51.15,50.94,51.06,35142.0
2020-01-29 10:00:00,50.98,51.01,50.77,50.86,26061.0,50.98,51.01,50.77,50.86,26061.0
2020-01-29 10:10:00,50.87,50.94,50.83,50.84,14680.0,50.87,50.94,50.83,50.84,14680.0
2020-01-29 10:20:00,50.82,51.03,50.72,50.96,13582.0,50.82,51.03,50.72,50.96,13582.0
2020-01-29 10:30:00,50.93,50.93,50.77,50.84,6583.0,50.93,50.93,50.77,50.84,6583.0
2020-01-29 10:40:00,50.82,50.95,50.82,50.92,15660.0,50.82,50.95,50.82,50.92,15660.0
2020-01-29 10:50:00,50.91,51.07,50.85,51.02,37490.0,50.91,51.07,50.85,51.02,37490.0
2020-01-29 11:00:00,51.06,51.13,51.01,51.06,12468.0,51.06,51.13,51.01,51.06,12468.0
2020-01-29 11:10:00,51.07,51.11,51.01,51.03,6978.0,51.07,51.11,51.01,51.03,6978.0
2020-01-29 11:20:00,51.05,51.09,50.94,51.05,16199.0,51.05,51.09,50.94,51.05,16199.0
2020-01-29 11:30:00,51.05,51.09,50.93,50.94,9322.0,51.05,51.09,50.93,50.94,9322.0
2020-01-29 11:40:00,50.96,51.08,50.95,51.08,13238.0,50.96,51.08,50.95,51.08,13238.0
2020-01-29 11:50:00,51.09,51.11,50.88,50.91,16487.0,51.09,51.11,50.88,50.91,16487.0
2020-01-29 12:00:00,50.9,50.98,50.84,50.97,10928.0,50.9,50.98,50.84,50.97,10928.0
2020-01-29 12:10:00,50.96,51.1,50.96,51.09,13849.0,50.96,51.1,50.96,51.09,13849.0
2020-01-29 12:20:00,51.09,51.11,51.03,51.06,4850.0,51.09,51.11,51.03,51.06,4850.0
2020-01-29 12:30:00,51.06,51.06,51.01,51.06,4277.0,51.06,51.06,51.01,51.06,4277.0
2020-01-29 12:40:00,51.07,51.15,51.06,51.14,8036.0,51.07,51.15,51.06,51.14,8036.0
2020-01-29 12:50:00,51.16,51.22,51.15,51.17,10028.0,51.16,51.22,51.15,51.17,10028.0
2020-01-29 13:00:00,51.16,51.17,51.13,51.17,6745.0,51.16,51.17,51.13,51.17,6745.0
2020-01-29 13:10:00,51.19,51.26,51.18,51.25,4366.0,51.19,51.26,51.18,51.25,4366.0
2020-01-29 13:20:00,51.25,51.26,51.16,51.19,6414.0,51.25,51.26,51.16,51.19,6414.0
2020-01-29 13:30:00,51.19,51.23,51.15,51.19,6028.0,51.19,51.23,51.15,51.19,6028.0
2020-01-29 13:40:00,51.21,51.23,51.15,51.15,6804.0,51.21,51.23,51.15,51.15,6804.0
2020-01-29 13:50:00,51.13,51.18,51.09,51.16,7544.0,51.13,51.18,51.09,51.16,7544.0
2020-01-29 14:00:00,51.19,51.2,51.03,51.1,8276.0,51.19,51.2,51.03,51.1,8276.0
2020-01-29 14:10:00,51.09,51.13,51.05,51.13,8159.0,51.09,51.13,51.05,51.13,8159.0
2020-01-29 14:20:00,51.15,51.19,51.09,51.13,8291.0,51.15,51.19,51.09,51.13,8291.0
2020-01-29 14:30:00,51.15,51.23,51.15,51.2,6566.0,51.15,51.23,51.15,51.2,6566.0
2020-01-29 14:40:00,51.19,51.24,51.11,51.2,11009.0,51.19,51.24,51.11,51.2,11009.0
2020-01-29 14:50:00,51.17,51.25,51.15,51.15,18182.0,51.17,51.25,51.15,51.15,18182.0
2020-01-29 15:00:00,51.14,51.16,51.02,51.15,10440.0,51.14,51.16,51.02,51.15,10440.0
2020-01-29 15:10:00,51.16,51.16,50.99,51.03,12523.0,51.16,51.16,50.99,51.03,12523.0
2020-01-29 15:20:00,51.03,51.1,50.98,50.99,13300.0,51.03,51.1,50.98,50.99,13300.0
2020-01-29 15:30:00,50.97,51.14,50.96,51.08,16456.0,50.97,51.14,50.96,51.08,16456.0
2020-01-29 15:40:00,51.07,51.1,50.99,51.09,18886.0,51.07,51.1,50.99,51.09,18886.0
2020-01-29 15:50:00,51.08,51.11,50.82,50.89,105566.0,51.08,51.11,50.82,50.89,105566.0
2020-01-30 09:30:00,50.6,50.96,50.32,50.9,30426.0,50.6,50.96,50.32,50.9,30426.0
2020-01-30 09:40:00,50.87,50.9,50.57,50.78,30716.0,50.87,50.9,50.57,50.78,30716.0
2020-01-30 09:50:00,50.79,50.79,50.57,50.66,25512.0,50.79,50.79,50.57,50.66,25512.0
2020-01-30 10:00:00,50.6,51.0,50.59,50.99,11349.0,50.6,51.0,50.59,50.99,11349.0
2020-01-30 10:10:00,51.0,51.1,50.76,50.79,13172.0,51.0,51.1,50.76,50.79,13172.0
2020-01-30 10:20:00,50.77,50.86,50.75,50.82,8398.0,50.77,50.86,50.75,50.82,8398.0
2020-01-30 10:30:00,50.82,50.91,50.77,50.83,7015.0,50.82,50.91,50.77,50.83,7015.0
2020-01-30 10:40:00,50.81,50.81,50.65,50.75,4802.0,50.81,50.81,50.65,50.75,4802.0
2020-01-30 10:50:00,50.74,50.76,50.51,50.52,16408.0,50.74,50.76,50.51,50.52,16408.0
2020-01-30 11:00:00,50.51,50.71,50.5,50.62,9523.0,50.51,50.71,50.5,50.62,9523.0
2020-01-30 11:10:00,50.65,50.85,50.65,50.79,5650.0,50.65,50.85,50.65,50.79,5650.0
2020-01-30 11:20:00,50.78,50.85,50.73,50.75,5674.0,50.78,50.85,50.73,50.75,5674.0
2020-01-30 11:30:00,50.76,50.78,50.68,50.73,6202.0,50.76,50.78,50.68,50.73,6202.0
2020-01-30 11:40:00,50.7,50.85,50.65,50.73,41923.0,50.7,50.85,50.65,50.73,41923.0
2020-01-30 11:50:00,50.77,50.77,50.66,50.73,12718.0,50.77,50.77,50.66,50.73,12718.0
2020-01-30 12:00:00,50.71,50.74,50.64,50.64,6716.0,50.71,50.74,50.64,50.64,6716.0
2020-01-30 12:10:00,50.62,50.65,50.56,50.57,11119.0,50.62,50.65,50.56,50.57,11119.0
2020-01-30 12:20:00,50.56,50.58,50.48,50.51,7062.0,50.56,50.58,50.48,50.51,7062.0
2020-01-30 12:30:00,50.5,50.54,50.25,50.3,18296.0,50.5,50.54,50.25,50.3,18296.0
2020-01-30 12:40:00,50.32,50.34,50.11,50.14,19887.0,50.32,50.34,50.11,50.14,19887.0
2020-01-30 12:50:00,50.16,50.34,50.15,50.3,7114.0,50.16,50.34,50.15,50.3,7114.0
2020-01-30 13:00:00,50.29,50.35,50.26,50.26,4550.0,50.29,50.35,50.26,50.26,4550.0
2020-01-30 13:10:00,50.27,50.33,50.27,50.29,4241.0,50.27,50.33,50.27,50.29,4241.0
2020-01-30 13:20:00,50.29,50.39,50.28,50.39,7160.0,50.29,50.39,50.28,50.39,7160.0
2020-01-30 13:30:00,50.36,50.44,50.33,50.38,5337.0,50.36,50.44,50.33,50.38,5337.0
2020-01-30 13:40:00,50.36,50.4,50.34,50.35,5097.0,50.36,50.4,50.34,50.35,5097.0
2020-01-30 13:50:00,50.35,50.39,50.33,50.34,8985.0,50.35,50.39,50.33,50.34,8985.0
2020-01-30 14:00:00,50.36,50.41,50.31,50.41,5638.0,50.36,50.41,50.31,50.41,5638.0
2020-01-30 14:10:00,50.41,50.54,50.4,50.54,6210.0,50.41,50.54,50.4,50.54,6210.0
2020-01-30 14:20:00,50.55,50.65,50.5,50.54,9023.0,50.55,50.65,50.5,50.54,9023.0
2020-01-30 14:30:00,50.53,50.55,50.45,50.46,4348.0,50.53,50.55,50.45,50.46,4348.0
2020-01-30 14:40:00,50.45,50.69,50.4,50.55,13068.0,50.45,50.69,50.4,50.55,13068.0
2020-01-30 14:50:00,50.56,50.62,50.43,50.57,4930.0,50.56,50.62,50.43,50.57,4930.0
2020-01-30 15:00:00,50.58,50.68,50.55,50.55,18013.0,50.58,50.68,50.55,50.55,18013.0
2020-01-30 15:10:00,50.57,50.67,50.55,50.66,9765.0,50.57,50.67,50.55,50.66,9765.0
2020-01-30 15:20:00,50.65,50.74,50.64,50.69,18508.0,50.65,50.74,50.64,50.69,18508.0
2020-01-30 15:30:00,50.69,50.73,50.63,50.71,11962.0,50.69,50.73,50.63,50.71,11962.0
2020-01-30 15:40:00,50.69,50.8,50.66,50.75,28835.0,50.69,50.8,50.66,50.75,28835.0
2020-01-30 15:50:00,50.77,50.97,50.64,50.71,186436.0,50.77,50.97,50.64,50.71,186436.0
2020-01-31 09:30:00,50.6,50.73,50.3,50.49,32415.0,50.6,50.73,50.3,50.49,32415.0
2020-01-31 09:40:00,50.42,50.42,50.04,50.19,21398.0,50.42,50.42,50.04,50.19,21398.0
2020-01-31 09:50:00,50.18,50.24,50.04,50.22,8141.0,50.18,50.24,50.04,50.22,8141.0
2020-01-31 10:00:00,50.26,50.26,49.9,50.09,40776.0,50.26,50.26,49.9,50.09,40776.0
2020-01-31 10:10:00,50.01,50.13,49.74,49.84,48916.0,50.01,50.13,49.74,49.84,48916.0
2020-01-31 10:20:00,49.86,50.06,49.72,49.74,20291.0,49.86,50.06,49.72,49.74,20291.0
2020-01-31 10:30:00,49.76,49.84,49.72,49.73,14543.0,49.76,49.84,49.72,49.73,14543.0
2020-01-31 10:40:00,49.74,49.85,49.72,49.74,16050.0,49.74,49.85,49.72,49.74,16050.0
2020-01-31 10:50:00,49.7,49.81,49.7,49.75,7664.0,49.7,49.81,49.7,49.75,7664.0
2020-01-31 11:00:00,49.8,49.83,49.55,49.58,19355.0,49.8,49.83,49.55,49.58,19355.0
2020-01-31 11:10:00,49.56,49.67,49.47,49.63,13667.0,49.56,49.67,49.47,49.63,13667.0
2020-01-31 11:20:00,49.58,49.67,49.56,49.65,12156.0,49.58,49.67,49.56,49.65,12156.0
2020-01-31 11:30:00,49.64,49.78,49.6,49.73,27102.0,49.64,49.78,49.6,49.73,27102.0
2020-01-31 11:40:00,49.77,49.83,49.71,49.75,18618.0,49.77,49.83,49.71,49.75,18618.0
2020-01-31 11:50:00,49.71,49.81,49.65,49.8,12111.0,49.71,49.81,49.65,49.8,12111.0
2020-01-31 12:00:00,49.78,49.79,49.57,49.59,11131.0,49.78,49.79,49.57,49.59,11131.0
2020-01-31 12:10:00,49.57,49.59,49.46,49.49,19185.0,49.57,49.59,49.46,49.49,19185.0
2020-01-31 12:20:00,49.49,49.52,49.45,49.48,9671.0,49.49,49.52,49.45,49.48,9671.0
2020-01-31 12:30:00,49.45,49.47,49.24,49.38,29633.0,49.45,49.47,49.24,49.38,29633.0
2020-01-31 12:40:00,49.35,49.43,49.3,49.33,17586.0,49.35,49.43,49.3,49.33,17586.0
2020-01-31 12:50:00,49.31,49.41,49.26,49.35,12147.0,49.31,49.41,49.26,49.35,12147.0
2020-01-31 13:00:00,49.34,49.47,49.34,49.41,6994.0,49.34,49.47,49.34,49.41,6994.0
2020-01-31 13:10:00,49.42,49.45,49.36,49.4,8916.0,49.42,49.45,49.36,49.4,8916.0
2020-01-31 13:20:00,49.38,49.54,49.37,49.54,12468.0,49.38,49.54,49.37,49.54,12468.0
2020-01-31 13:30:00,49.53,49.53,49.47,49.52,8157.0,49.53,49.53,49.47,49.52,8157.0
2020-01-31 13:40:00,49.51,49.54,49.38,49.46,12179.0,49.51,49.54,49.38,49.46,12179.0
2020-01-31 13:50:00,49.45,49.54,49.41,49.53,7434.0,49.45,49.54,49.41,49.53,7434.0
2020-01-31 14:00:00,49.54,49.61,49.53,49.54,17538.0,49.54,49.61,49.53,49.54,17538.0
2020-01-31 14:10:00,49.53,49.59,49.52,49.56,6655.0,49.53,49.59,49.52,49.56,6655.0
2020-01-31 14:20:00,49.57,49.57,49.46,49.54,6453.0,49.57,49.57,49.46,49.54,6453.0
2020-01-31 14:30:00,49.53,49.76,49.53,49.69,15273.0,49.53,49.76,49.53,49.69,15273.0
2020-01-31 14:40:00,49.71,49.72,49.61,49.61,6750.0,49.71,49.72,49.61,49.61,6750.0
2020-01-31 14:50:00,49.59,49.67,49.56,49.61,12642.0,49.59,49.67,49.56,49.61,12642.0
2020-01-31 15:00:00,49.64,49.67,49.53,49.56,18315.0,49.64,49.67,49.53,49.56,18315.0
2020-01-31 15:10:00,49.56,49.57,49.49,49.52,11889.0,49.56,49.57,49.49,49.52,11889.0
2020-01-31 15:20:00,49.51,49.6,49.48,49.48,29626.0,49.51,49.6,49.48,49.48,29626.0
2020-01-31 15:30:00,49.47,49.47,49.33,49.34,19360.0,49.47,49.47,49.33,49.34,19360.0
2020-01-31 15:40:00,49.34,49.61,49.3,49.54,36369.0,49.34,49.61,49.3,49.54,36369.0
2020-01-31 15:50:00,49.54,49.66,49.47,49.58,82753.0,49.54,49.66,49.47,49.58,82753.0
2020-02-03 09:30:00,49.88,50.38,49.69,50.18,48103.0,49.88,50.38,49.69,50.18,48103.0
2020-02-03 09:40:00,50.07,50.2,50.04,50.05,9495.0,50.07,50.2,50.04,50.05,9495.0
2020-02-03 09:50:00,50.09,50.34,50.09,50.18,16932.0,50.09,50.34,50.09,50.18,16932.0
2020-02-03 10:00:00,50.25,50.33,49.92,50.11,22715.0,50.25,50.33,49.92,50.11,22715.0
2020-02-03 10:10:00,50.15,50.23,49.79,49.96,13752.0,50.15,50.23,49.79,49.96,13752.0
2020-02-03 10:20:00,49.95,50.11,49.93,50.11,9031.0,49.95,50.11,49.93,50.11,9031.0
2020-02-03 10:30:00,50.08,50.19,50.03,50.18,17977.0,50.08,50.19,50.03,50.18,17977.0
2020-02-03 10:40:00,50.19,50.22,49.97,50.03,23773.0,50.19,50.22,49.97,50.03,23773.0
2020-02-03 10:50:00,50.04,50.05,49.93,50.0,39420.0,50.04,50.05,49.93,50.0,39420.0
2020-02-03 11:00:00,49.98,50.2,49.94,50.16,22969.0,49.98,50.2,49.94,50.16,22969.0
2020-02-03 11:10:00,50.17,50.24,50.05,50.13,12692.0,50.17,50.24,50.05,50.13,12692.0
2020-02-03 11:20:00,50.13,50.22,50.08,50.13,14214.0,50.13,50.22,50.08,50.13,14214.0
2020-02-03 11:30:00,50.17,50.27,50.16,50.27,12840.0,50.17,50.27,50.16,50.27,12840.0
2020-02-03 11:40:00,50.28,50.44,50.24,50.34,36259.0,50.28,50.44,50.24,50.34,36259.0
2020-02-03 11:50:00,50.36,50.4,50.3,50.4,11350.0,50.36,50.4,50.3,50.4,11350.0
2020-02-03 12:00:00,50.37,50.48,50.37,50.43,6819.0,50.37,50.48,50.37,50.43,6819.0
2020-02-03 12:10:00,50.41,50.49,50.33,50.48,7750.0,50.41,50.49,50.33,50.48,7750.0
2020-02-03 12:20:00,50.5,50.52,50.45,50.5,15370.0,50.5,50.52,50.45,50.5,15370.0
2020-02-03 12:30:00,50.51,50.51,50.36,50.46,21340.0,50.51,50.51,50.36,50.46,21340.0
2020-02-03 12:40:00,50.44,50.5,50.44,50.48,4526.0,50.44,50.5,50.44,50.48,4526.0
2020-02-03 12:50:00,50.49,50.56,50.47,50.54,6586.0,50.49,50.56,50.47,50.54,6586.0
2020-02-03 13:00:00,50.54,50.57,50.43,50.46,7825.0,50.54,50.57,50.43,50.46,7825.0
2020-02-03 13:10:00,50.45,50.45,50.37,50.45,9162.0,50.45,50.45,50.37,50.45,9162.0
2020-02-03 13:20:00,50.44,50.55,50.44,50.48,14401.0,50.44,50.55,50.44,50.48,14401.0
2020-02-03 13:30:00,50.48,50.56,50.44,50.55,6045.0,50.48,50.56,50.44,50.55,6045.0
2020-02-03 13:40:00,50.55,50.55,50.38,50.45,18170.0,50.55,50.55,50.38,50.45,18170.0
2020-02-03 13:50:00,50.43,50.52,50.38,50.51,5273.0,50.43,50.52,50.38,50.51,5273.0
2020-02-03 14:00:00,50.53,50.54,50.43,50.43,10077.0,50.53,50.54,50.43,50.43,10077.0
2020-02-03 14:10:00,50.44,50.52,50.41,50.52,6906.0,50.44,50.52,50.41,50.52,6906.0
2020-02-03 14:20:00,50.53,50.6,50.44,50.47,23988.0,50.53,50.6,50.44,50.47,23988.0
2020-02-03 14:30:00,50.49,50.51,50.35,50.45,9741.0,50.49,50.51,50.35,50.45,9741.0
2020-02-03 14:40:00,50.45,50.55,50.44,50.54,4800.0,50.45,50.55,50.44,50.54,4800.0
2020-02-03 14:50:00,50.53,50.55,50.4,50.4,16943.0,50.53,50.55,50.4,50.4,16943.0
2020-02-03 15:00:00,50.41,50.47,50.41,50.43,7482.0,50.41,50.47,50.41,50.43,7482.0
2020-02-03 15:10:00,50.45,50.45,50.35,50.42,10947.0,50.45,50.45,50.35,50.42,10947.0
2020-02-03 15:20:00,50.43,50.54,50.41,50.54,9018.0,50.43,50.54,50.41,50.54,9018.0
2020-02-03 15:30:00,50.55,50.58,50.48,50.49,23476.0,50.55,50.58,50.48,50.49,23476.0
2020-02-03 15:40:00,50.47,50.52,50.36,50.38,18401.0,50.47,50.52,50.36,50.38,18401.0
2020-02-03 15:50:00,50.37,50.41,50.24,50.27,116155.0,50.37,50.41,50.24,50.27,116155.0
2020-02-04 09:30:00,51.09,52.03,51.01,51.54,79333.0,51.09,52.03,51.01,51.54,79333.0
2020-02-04 09:40:00,51.54,52.11,51.51,51.88,61501.0,51.54,52.11,51.51,51.88,61501.0
2020-02-04 09:50:00,51.86,51.87,51.62,51.68,22014.0,51.86,51.87,51.62,51.68,22014.0
2020-02-04 10:00:00,51.69,51.87,51.55,51.87,23122.0,51.69,51.87,51.55,51.87,23122.0
2020-02-04 10:10:00,51.9,52.06,51.74,51.8,71272.0,51.9,52.06,51.74,51.8,71272.0
2020-02-04 10:20:00,51.8,52.25,51.72,52.25,49896.0,51.8,52.25,51.72,52.25,49896.0
2020-02-04 10:30:00,52.23,52.35,52.09,52.25,69522.0,52.23,52.35,52.09,52.25,69522.0
2020-02-04 10:40:00,52.2,52.26,51.97,52.1,61670.0,52.2,52.26,51.97,52.1,61670.0
2020-02-04 10:50:00,52.06,52.06,51.89,52.01,19423.0,52.06,52.06,51.89,52.01,19423.0
2020-02-04 11:00:00,52.05,52.15,52.01,52.08,14507.0,52.05,52.15,52.01,52.08,14507.0
2020-02-04 11:10:00,52.09,52.12,51.99,52.08,7944.0,52.09,52.12,51.99,52.08,7944.0
2020-02-04 11:20:00,52.06,52.13,52.06,52.08,9377.0,52.06,52.13,52.06,52.08,9377.0
2020-02-04 11:30:00,52.04,52.25,52.01,52.11,17221.0,52.04,52.25,52.01,52.11,17221.0
2020-02-04 11:40:00,52.12,52.29,52.06,52.25,11939.0,52.12,52.29,52.06,52.25,11939.0
2020-02-04 11:50:00,52.25,52.27,52.15,52.21,17923.0,52.25,52.27,52.15,52.21,17923.0
2020-02-04 12:00:00,52.21,52.25,52.06,52.07,9206.0,52.21,52.25,52.06,52.07,9206.0
2020-02-04 12:10:00,52.09,52.17,52.08,52.14,5540.0,52.09,52.17,52.08,52.14,5540.0
2020-02-04 12:20:00,52.13,52.25,52.05,52.15,25906.0,52.13,52.25,52.05,52.15,25906.0
2020-02-04 12:30:00,52.12,52.16,52.08,52.14,4398.0,52.12,52.16,52.08,52.14,4398.0
2020-02-04 12:40:00,52.14,52.2,52.11,52.19,4493.0,52.14,52.2,52.11,52.19,4493.0
2020-02-04 12:50:00,52.19,52.21,52.13,52.15,4550.0,52.19,52.21,52.13,52.15,4550.0
2020-02-04 13:00:00,52.16,52.26,52.16,52.22,10399.0,52.16,52.26,52.16,52.22,10399.0
2020-02-04 13:10:00,52.23,52.24,52.15,52.21,14115.0,52.23,52.24,52.15,52.21,14115.0
2020-02-04 13:20:00,52.21,52.23,52.1,52.14,47003.0,52.21,52.23,52.1,52.14,47003.0
2020-02-04 13:30:00,52.13,52.21,52.12,52.17,7574.0,52.13,52.21,52.12,52.17,7574.0
2020-02-04 13:40:00,52.16,52.24,52.14,52.21,53786.0,52.16,52.24,52.14,52.21,53786.0
2020-02-04 13:50:00,52.23,52.25,52.11,52.11,12158.0,52.23,52.25,52.11,52.11,12158.0
2020-02-04 14:00:00,52.13,52.14,52.09,52.12,11435.0,52.13,52.14,52.09,52.12,11435.0
2020-02-04 14:10:00,52.13,52.13,51.99,51.99,11550.0,52.13,52.13,51.99,51.99,11550.0
2020-02-04 14:20:00,51.99,52.09,51.97,52.09,21994.0,51.99,52.09,51.97,52.09,21994.0
2020-02-04 14:30:00,52.1,52.38,52.09,52.35,35748.0,52.1,52.38,52.09,52.35,35748.0
2020-02-04 14:40:00,52.33,52.4,52.33,52.38,20160.0,52.33,52.4,52.33,52.38,20160.0
2020-02-04 14:50:00,52.37,52.39,52.31,52.34,18866.0,52.37,52.39,52.31,52.34,18866.0
2020-02-04 15:00:00,52.33,52.38,52.31,52.37,13982.0,52.33,52.38,52.31,52.37,13982.0
2020-02-04 15:10:00,52.38,52.39,52.3,52.38,28827.0,52.38,52.39,52.3,52.38,28827.0
2020-02-04 15:20:00,52.38,52.56,52.37,52.55,39089.0,52.38,52.56,52.37,52.55,39089.0
2020-02-04 15:30:00,52.55,52.55,52.45,52.53,43038.0,52.55,52.55,52.45,52.53,43038.0
2020-02-04 15:40:00,52.52,52.59,52.45,52.54,49282.0,52.52,52.59,52.45,52.54,49282.0
2020-02-04 15:50:00,52.54,52.69,52.49,52.67,109071.0,52.54,52.69,52.49,52.67,109071.0
2020-02-05 09:30:00,53.39,54.07,53.1,53.2,108683.0,53.39,54.07,53.1,53.2,108683.0
2020-02-05 09:40:00,53.22,53.5,53.17,53.48,21832.0,53.22,53.5,53.17,53.48,21832.0
2020-02-05 09:50:00,53.48,53.48,53.21,53.43,17868.0,53.48,53.48,53.21,53.43,17868.0
2020-02-05 10:00:00,53.39,53.55,53.15,53.19,13732.0,53.39,53.55,53.15,53.19,13732.0
2020-02-05 10:10:00,53.19,53.22,52.86,52.95,17499.0,53.19,53.22,52.86,52.95,17499.0
2020-02-05 10:20:00,52.96,53.03,52.8,52.85,18386.0,52.96,53.03,52.8,52.85,18386.0
2020-02-05 10:30:00,52.86,53.14,52.77,53.1,19521.0,52.86,53.14,52.77,53.1,19521.0
2020-02-05 10:40:00,53.1,53.23,52.77,53.18,29805.0,53.1,53.23,52.77,53.18,29805.0
2020-02-05 10:50:00,53.17,53.43,53.1,53.37,34554.0,53.17,53.43,53.1,53.37,34554.0
2020-02-05 11:00:00,53.38,53.6,53.38,53.55,22718.0,53.38,53.6,53.38,53.55,22718.0
2020-02-05 11:10:00,53.53,53.53,53.3,53.36,33613.0,53.53,53.53,53.3,53.36,33613.0
2020-02-05 11:20:00,53.35,53.35,53.11,53.2,12408.0,53.35,53.35,53.11,53.2,12408.0
2020-02-05 11:30:00,53.2,53.2,53.0,53.09,9320.0,53.2,53.2,53.0,53.09,9320.0
2020-02-05 11:40:00,53.05,53.05,52.94,53.04,8933.0,53.05,53.05,52.94,53.04,8933.0
2020-02-05 11:50:00,53.05,53.09,53.02,53.07,7264.0,53.05,53.09,53.02,53.07,7264.0
2020-02-05 12:00:00,53.05,53.1,53.0,53.06,10316.0,53.05,53.1,53.0,53.06,10316.0
2020-02-05 12:10:00,53.06,53.08,52.97,53.0,19107.0,53.06,53.08,52.97,53.0,19107.0
2020-02-05 12:20:00,53.0,53.19,52.98,53.15,17199.0,53.0,53.19,52.98,53.15,17199.0
2020-02-05 12:30:00,53.16,53.2,53.09,53.16,6928.0,53.16,53.2,53.09,53.16,6928.0
2020-02-05 12:40:00,53.17,53.22,53.12,53.15,7361.0,53.17,53.22,53.12,53.15,7361.0
2020-02-05 12:50:00,53.18,53.19,53.0,53.09,38229.0,53.18,53.19,53.0,53.09,38229.0
2020-02-05 13:00:00,53.1,53.11,52.82,52.87,53204.0,53.1,53.11,52.82,52.87,53204.0
2020-02-05 13:10:00,52.87,52.87,52.69,52.73,11655.0,52.87,52.87,52.69,52.73,11655.0
2020-02-05 13:20:00,52.73,52.83,52.73,52.78,12668.0,52.73,52.83,52.73,52.78,12668.0
2020-02-05 13:30:00,52.76,52.89,52.68,52.69,10075.0,52.76,52.89,52.68,52.69,10075.0
2020-02-05 13:40:00,52.67,52.72,52.63,52.66,12086.0,52.67,52.72,52.63,52.66,12086.0
2020-02-05 13:50:00,52.69,52.77,52.62,52.72,7632.0,52.69,52.77,52.62,52.72,7632.0
2020-02-05 14:00:00,52.73,52.73,52.62,52.64,8604.0,52.73,52.73,52.62,52.64,8604.0
2020-02-05 14:10:00,52.62,52.69,52.6,52.65,4540.0,52.62,52.69,52.6,52.65,4540.0
2020-02-05 14:20:00,52.67,52.79,52.66,52.79,7221.0,52.67,52.79,52.66,52.79,7221.0
2020-02-05 14:30:00,52.8,52.83,52.74,52.82,7618.0,52.8,52.83,52.74,52.82,7618.0
2020-02-05 14:40:00,52.81,52.9,52.79,52.9,11500.0,52.81,52.9,52.79,52.9,11500.0
2020-02-05 14:50:00,52.9,52.96,52.89,52.92,10609.0,52.9,52.96,52.89,52.92,10609.0
2020-02-05 15:00:00,52.92,53.0,52.9,52.94,13128.0,52.92,53.0,52.9,52.94,13128.0
2020-02-05 15:10:00,52.94,52.94,52.77,52.78,34191.0,52.94,52.94,52.77,52.78,34191.0
2020-02-05 15:20:00,52.79,52.86,52.78,52.82,21391.0,52.79,52.86,52.78,52.82,21391.0
2020-02-05 15:30:00,52.83,52.98,52.82,52.98,28568.0,52.83,52.98,52.82,52.98,28568.0
2020-02-05 15:40:00,52.98,53.16,52.97,53.15,25437.0,52.98,53.16,52.97,53.15,25437.0
2020-02-05 15:50:00,53.15,53.42,53.08,53.17,181238.0,53.15,53.42,53.08,53.17,181238.0
2020-02-06 09:30:00,53.49,53.53,52.88,53.16,30699.0,53.49,53.53,52.88,53.16,30699.0
2020-02-06 09:40:00,53.17,53.53,53.09,53.28,14320.0,53.17,53.53,53.09,53.28,14320.0
2020-02-06 09:50:00,53.28,53.56,53.22,53.55,13432.0,53.28,53.56,53.22,53.55,13432.0
2020-02-06 10:00:00,53.55,53.65,53.45,53.62,12188.0,53.55,53.65,53.45,53.62,12188.0
2020-02-06 10:10:00,53.56,53.6,53.14,53.14,18394.0,53.56,53.6,53.14,53.14,18394.0
2020-02-06 10:20:00,53.2,53.25,53.01,53.1,28487.0,53.2,53.25,53.01,53.1,28487.0
2020-02-06 10:30:00,53.1,53.39,53.07,53.33,10250.0,53.1,53.39,53.07,53.33,10250.0
2020-02-06 10:40:00,53.32,53.37,53.21,53.33,24934.0,53.32,53.37,53.21,53.33,24934.0
2020-02-06 10:50:00,53.31,53.48,53.26,53.39,36864.0,53.31,53.48,53.26,53.39,36864.0
2020-02-06 11:00:00,53.4,53.64,53.38,53.58,13315.0,53.4,53.64,53.38,53.58,13315.0
2020-02-06 11:10:00,53.58,53.62,53.51,53.55,9029.0,53.58,53.62,53.51,53.55,9029.0
2020-02-06 11:20:00,53.55,53.63,53.44,53.58,20563.0,53.55,53.63,53.44,53.58,20563.0
2020-02-06 11:30:00,53.57,53.57,53.38,53.45,23845.0,53.57,53.57,53.38,53.45,23845.0
2020-02-06 11:40:00,53.44,53.48,53.38,53.4,12031.0,53.44,53.48,53.38,53.4,12031.0
2020-02-06 11:50:00,53.41,53.43,53.29,53.33,16000.0,53.41,53.43,53.29,53.33,16000.0
2020-02-06 12:00:00,53.35,53.41,53.35,53.37,19295.0,53.35,53.41,53.35,53.37,19295.0
2020-02-06 12:10:00,53.36,53.42,53.34,53.41,5444.0,53.36,53.42,53.34,53.41,5444.0
2020-02-06 12:20:00,53.41,53.47,53.39,53.46,7060.0,53.41,53.47,53.39,53.46,7060.0
2020-02-06 12:30:00,53.46,53.68,53.46,53.55,31892.0,53.46,53.68,53.46,53.55,31892.0
2020-02-06 12:40:00,53.55,53.57,53.3,53.38,15376.0,53.55,53.57,53.3,53.38,15376.0
2020-02-06 12:50:00,53.42,53.42,53.3,53.31,7011.0,53.42,53.42,53.3,53.31,7011.0
2020-02-06 13:00:00,53.31,53.37,53.31,53.37,5466.0,53.31,53.37,53.31,53.37,5466.0
2020-02-06 13:10:00,53.37,53.37,53.26,53.29,8850.0,53.37,53.37,53.26,53.29,8850.0
2020-02-06 13:20:00,53.28,53.28,53.15,53.18,6662.0,53.28,53.28,53.15,53.18,6662.0
2020-02-06 13:30:00,53.2,53.2,52.99,52.99,16807.0,53.2,53.2,52.99,52.99,16807.0
2020-02-06 13:40:00,53.01,53.05,52.98,53.04,6500.0,53.01,53.05,52.98,53.04,6500.0
2020-02-06 13:50:00,53.02,53.04,52.97,53.02,11744.0,53.02,53.04,52.97,53.02,11744.0
2020-02-06 14:00:00,53.03,53.08,52.97,52.99,10645.0,53.03,53.08,52.97,52.99,10645.0
2020-02-06 14:10:00,52.98,52.98,52.83,52.84,7281.0,52.98,52.98,52.83,52.84,7281.0
2020-02-06 14:20:00,52.83,52.84,52.73,52.77,10119.0,52.83,52.84,52.73,52.77,10119.0
2020-02-06 14:30:00,52.78,52.82,52.75,52.79,7793.0,52.78,52.82,52.75,52.79,7793.0
2020-02-06 14:40:00,52.79,52.94,52.78,52.87,16796.0,52.79,52.94,52.78,52.87,16796.0
2020-02-06 14:50:00,52.9,52.9,52.79,52.8,5761.0,52.9,52.9,52.79,52.8,5761.0
2020-02-06 15:00:00,52.81,52.81,52.7,52.8,28156.0,52.81,52.81,52.7,52.8,28156.0
2020-02-06 15:10:00,52.8,52.86,52.75,52.82,11966.0,52.8,52.86,52.75,52.82,11966.0
2020-02-06 15:20:00,52.81,52.83,52.76,52.78,17313.0,52.81,52.83,52.76,52.78,17313.0
2020-02-06 15:30:00,52.78,52.79,52.72,52.72,15455.0,52.78,52.79,52.72,52.72,15455.0
2020-02-06 15:40:00,52.73,52.76,52.66,52.69,22256.0,52.73,52.76,52.66,52.69,22256.0
2020-02-06 15:50:00,52.68,52.71,52.61,52.63,88584.0,52.68,52.71,52.61,52.63,88584.0
2020-02-07 09:30:00,52.27,52.78,52.07,52.64,22599.0,52.27,52.78,52.07,52.64,22599.0
2020-02-07 09:40:00,52.67,52.7,52.39,52.7,9558.0,52.67,52.7,52.39,52.7,9558.0
2020-02-07 09:50:00,52.71,52.71,52.36,52.42,12261.0,52.71,52.71,52.36,52.42,12261.0
2020-02-07 10:00:00,52.43,52.55,52.3,52.31,14594.0,52.43,52.55,52.3,52.31,14594.0
2020-02-07 10:10:00,52.31,52.53,52.31,52.43,16395.0,52.31,52.53,52.31,52.43,16395.0
2020-02-07 10:20:00,52.52,52.61,52.41,52.47,4877.0,52.52,52.61,52.41,52.47,4877.0
2020-02-07 10:30:00,52.48,52.68,52.48,52.65,4829.0,52.48,52.68,52.48,52.65,4829.0
2020-02-07 10:40:00,52.65,52.78,52.56,52.72,7897.0,52.65,52.78,52.56,52.72,7897.0
2020-02-07 10:50:00,52.63,52.67,52.44,52.44,25139.0,52.63,52.67,52.44,52.44,25139.0
2020-02-07 11:00:00,52.44,52.45,52.23,52.23,8253.0,52.44,52.45,52.23,52.23,8253.0
2020-02-07 11:10:00,52.26,52.32,52.14,52.22,17124.0,52.26,52.32,52.14,52.22,17124.0
2020-02-07 11:20:00,52.24,52.38,52.24,52.33,13099.0,52.24,52.38,52.24,52.33,13099.0
2020-02-07 11:30:00,52.34,52.38,52.28,52.34,11623.0,52.34,52.38,52.28,52.34,11623.0
2020-02-07 11:40:00,52.35,52.41,52.28,52.28,4850.0,52.35,52.41,52.28,52.28,4850.0
2020-02-07 11:50:00,52.29,52.37,52.29,52.37,5880.0,52.29,52.37,52.29,52.37,5880.0
2020-02-07 12:00:00,52.38,52.49,52.38,52.43,3124.0,52.38,52.49,52.38,52.43,3124.0
2020-02-07 12:10:00,52.41,52.49,52.38,52.48,3928.0,52.41,52.49,52.38,52.48,3928.0
2020-02-07 12:20:00,52.46,52.49,52.41,52.47,3902.0,52.46,52.49,52.41,52.47,3902.0
2020-02-07 12:30:00,52.47,52.51,52.43,52.5,5733.0,52.47,52.51,52.43,52.5,5733.0
2020-02-07 12:40:00,52.52,52.54,52.46,52.5,3925.0,52.52,52.54,52.46,52.5,3925.0
2020-02-07 12:50:00,52.49,52.64,52.48,52.62,19952.0,52.49,52.64,52.48,52.62,19952.0
2020-02-07 13:00:00,52.6,52.62,52.55,52.56,3516.0,52.6,52.62,52.55,52.56,3516.0
2020-02-07 13:10:00,52.55,52.59,52.51,52.51,7697.0,52.55,52.59,52.51,52.51,7697.0
2020-02-07 13:20:00,52.52,52.56,52.52,52.53,7015.0,52.52,52.56,52.52,52.53,7015.0
2020-02-07 13:30:00,52.56,52.63,52.51,52.54,16886.0,52.56,52.63,52.51,52.54,16886.0
2020-02-07 13:40:00,52.54,52.59,52.44,52.44,32258.0,52.54,52.59,52.44,52.44,32258.0
2020-02-07 13:50:00,52.43,52.48,52.31,52.31,4200.0,52.43,52.48,52.31,52.31,4200.0
2020-02-07 14:00:00,52.33,52.35,52.28,52.28,8200.0,52.33,52.35,52.28,52.28,8200.0
2020-02-07 14:10:00,52.31,52.33,52.27,52.29,5507.0,52.31,52.33,52.27,52.29,5507.0
2020-02-07 14:20:00,52.3,52.35,52.21,52.35,7549.0,52.3,52.35,52.21,52.35,7549.0
2020-02-07 14:30:00,52.39,52.44,52.38,52.41,3009.0,52.39,52.44,52.38,52.41,3009.0
2020-02-07 14:40:00,52.37,52.47,52.34,52.34,5323.0,52.37,52.47,52.34,52.34,5323.0
2020-02-07 14:50:00,52.34,52.47,52.34,52.43,4570.0,52.34,52.47,52.34,52.43,4570.0
2020-02-07 15:00:00,52.45,52.5,52.43,52.46,4700.0,52.45,52.5,52.43,52.46,4700.0
2020-02-07 15:10:00,52.45,52.47,52.41,52.47,5159.0,52.45,52.47,52.41,52.47,5159.0
2020-02-07 15:20:00,52.46,52.47,52.38,52.42,5992.0,52.46,52.47,52.38,52.42,5992.0
2020-02-07 15:30:00,52.41,52.51,52.41,52.5,9054.0,52.41,52.51,52.41,52.5,9054.0
2020-02-07 15:40:00,52.51,52.58,52.5,52.55,12927.0,52.51,52.58,52.5,52.55,12927.0
2020-02-07 15:50:00,52.57,52.57,52.33,52.46,115304.0,52.57,52.57,52.33,52.46,115304.0
2020-02-10 09:30:00,52.48,52.76,52.4,52.63,21044.0,52.48,52.76,52.4,52.63,21044.0
2020-02-10 09:40:00,52.61,52.63,52.25,52.32,13315.0,52.61,52.63,52.25,52.32,13315.0
2020-02-10 09:50:00,52.36,52.43,52.3,52.36,10883.0,52.36,52.43,52.3,52.36,10883.0
2020-02-10 10:00:00,52.4,52.63,52.37,52.59,15264.0,52.4,52.63,52.37,52.59,15264.0
2020-02-10 10:10:00,52.62,52.91,52.62,52.89,22936.0,52.62,52.91,52.62,52.89,22936.0
2020-02-10 10:20:00,52.9,52.9,52.64,52.73,5927.0,52.9,52.9,52.64,52.73,5927.0
2020-02-10 10:30:00,52.69,52.7,52.64,52.65,2528.0,52.69,52.7,52.64,52.65,2528.0
2020-02-10 10:40:00,52.68,52.68,52.5,52.58,8642.0,52.68,52.68,52.5,52.58,8642.0
2020-02-10 10:50:00,52.61,52.68,52.5,52.6,23369.0,52.61,52.68,52.5,52.6,23369.0
2020-02-10 11:00:00,52.6,52.82,52.59,52.69,6494.0,52.6,52.82,52.59,52.69,6494.0
2020-02-10 11:10:00,52.72,53.0,52.72,52.91,16678.0,52.72,53.0,52.72,52.91,16678.0
2020-02-10 11:20:00,52.91,52.95,52.81,52.84,4775.0,52.91,52.95,52.81,52.84,4775.0
2020-02-10 11:30:00,52.85,52.92,52.8,52.92,7083.0,52.85,52.92,52.8,52.92,7083.0
2020-02-10 11:40:00,52.92,52.99,52.86,52.98,4633.0,52.92,52.99,52.86,52.98,4633.0
2020-02-10 11:50:00,52.96,53.05,52.94,53.0,13978.0,52.96,53.05,52.94,53.0,13978.0
2020-02-10 12:00:00,53.01,53.07,52.96,53.05,9549.0,53.01,53.07,52.96,53.05,9549.0
2020-02-10 12:10:00,53.04,53.06,52.99,53.03,20130.0,53.04,53.06,52.99,53.03,20130.0
2020-02-10 12:20:00,53.01,53.01,52.92,53.0,7301.0,53.01,53.01,52.92,53.0,7301.0
2020-02-10 12:30:00,53.0,53.03,52.9,52.92,5155.0,53.0,53.03,52.9,52.92,5155.0
2020-02-10 12:40:00,52.93,52.99,52.92,52.99,2906.0,52.93,52.99,52.92,52.99,2906.0
2020-02-10 12:50:00,52.96,53.07,52.96,53.06,11203.0,52.96,53.07,52.96,53.06,11203.0
2020-02-10 13:00:00,53.07,53.14,53.05,53.14,5154.0,53.07,53.14,53.05,53.14,5154.0
2020-02-10 13:10:00,53.14,53.16,53.06,53.09,6441.0,53.14,53.16,53.06,53.09,6441.0
2020-02-10 13:20:00,53.1,53.15,53.05,53.05,12524.0,53.1,53.15,53.05,53.05,12524.0
2020-02-10 13:30:00,53.05,53.08,52.98,52.98,14286.0,53.05,53.08,52.98,52.98,14286.0
2020-02-10 13:40:00,52.95,52.96,52.89,52.91,8539.0,52.95,52.96,52.89,52.91,8539.0
2020-02-10 13:50:00,52.9,52.98,52.88,52.91,11979.0,52.9,52.98,52.88,52.91,11979.0
2020-02-10 14:00:00,52.92,52.92,52.85,52.87,6505.0,52.92,52.92,52.85,52.87,6505.0
2020-02-10 14:10:00,52.86,52.92,52.84,52.88,6550.0,52.86,52.92,52.84,52.88,6550.0
2020-02-10 14:20:00,52.89,52.97,52.84,52.97,9921.0,52.89,52.97,52.84,52.97,9921.0
2020-02-10 14:30:00,52.99,53.01,52.82,52.84,14652.0,52.99,53.01,52.82,52.84,14652.0
2020-02-10 14:40:00,52.82,52.87,52.8,52.86,5106.0,52.82,52.87,52.8,52.86,5106.0
2020-02-10 14:50:00,52.86,52.91,52.83,52.88,5437.0,52.86,52.91,52.83,52.88,5437.0
2020-02-10 15:00:00,52.89,53.0,52.85,52.97,22468.0,52.89,53.0,52.85,52.97,22468.0
2020-02-10 15:10:00,52.96,53.03,52.94,52.96,9192.0,52.96,53.03,52.94,52.96,9192.0
2020-02-10 15:20:00,52.98,53.02,52.87,52.95,24540.0,52.98,53.02,52.87,52.95,24540.0
2020-02-10 15:30:00,52.96,53.01,52.89,52.91,20633.0,52.96,53.01,52.89,52.91,20633.0
2020-02-10 15:40:00,52.92,53.01,52.89,52.97,15890.0,52.92,53.01,52.89,52.97,15890.0
2020-02-10 15:50:00,52.97,52.98,52.74,52.75,170067.0,52.97,52.98,52.74,52.75,170067.0
2020-02-11 09:30:00,53.31,53.66,53.15,53.64,30020.0,53.31,53.66,53.15,53.64,30020.0
2020-02-11 09:40:00,53.6,54.1,53.51,54.07,44035.0,53.6,54.1,53.51,54.07,44035.0
2020-02-11 09:50:00,54.08,54.23,54.0,54.05,31620.0,54.08,54.23,54.0,54.05,31620.0
2020-02-11 10:00:00,54.09,54.2,53.97,54.02,22153.0,54.09,54.2,53.97,54.02,22153.0
2020-02-11 10:10:00,54.01,54.03,53.81,53.81,8331.0,54.01,54.03,53.81,53.81,8331.0
2020-02-11 10:20:00,53.8,53.92,53.76,53.77,11354.0,53.8,53.92,53.76,53.77,11354.0
2020-02-11 10:30:00,53.73,53.83,53.67,53.72,14968.0,53.73,53.83,53.67,53.72,14968.0
2020-02-11 10:40:00,53.72,53.86,53.72,53.81,8000.0,53.72,53.86,53.72,53.81,8000.0
2020-02-11 10:50:00,53.85,53.88,53.69,53.75,11450.0,53.85,53.88,53.69,53.75,11450.0
2020-02-11 11:00:00,53.77,53.93,53.76,53.78,7850.0,53.77,53.93,53.76,53.78,7850.0
2020-02-11 11:10:00,53.75,53.82,53.63,53.8,9823.0,53.75,53.82,53.63,53.8,9823.0
2020-02-11 11:20:00,53.77,53.93,53.74,53.92,16997.0,53.77,53.93,53.74,53.92,16997.0
2020-02-11 11:30:00,53.92,53.92,53.67,53.68,12303.0,53.92,53.92,53.67,53.68,12303.0
2020-02-11 11:40:00,53.68,53.83,53.62,53.82,12078.0,53.68,53.83,53.62,53.82,12078.0
2020-02-11 11:50:00,53.8,53.89,53.8,53.84,6735.0,53.8,53.89,53.8,53.84,6735.0
2020-02-11 12:00:00,53.84,54.03,53.79,53.98,16637.0,53.84,54.03,53.79,53.98,16637.0
2020-02-11 12:10:00,53.98,54.03,53.89,53.99,26703.0,53.98,54.03,53.89,53.99,26703.0
2020-02-11 12:20:00,53.98,53.99,53.8,53.86,9576.0,53.98,53.99,53.8,53.86,9576.0
2020-02-11 12:30:00,53.87,53.94,53.87,53.94,5365.0,53.87,53.94,53.87,53.94,5365.0
2020-02-11 12:40:00,53.95,54.01,53.93,53.93,6185.0,53.95,54.01,53.93,53.93,6185.0
2020-02-11 12:50:00,53.96,53.99,53.87,53.9,10366.0,53.96,53.99,53.87,53.9,10366.0
2020-02-11 13:00:00,53.88,53.91,53.83,53.91,5230.0,53.88,53.91,53.83,53.91,5230.0
2020-02-11 13:10:00,53.91,54.01,53.88,53.97,13465.0,53.91,54.01,53.88,53.97,13465.0
2020-02-11 13:20:00,53.96,54.15,53.83,54.0,55351.0,53.96,54.15,53.83,54.0,55351.0
2020-02-11 13:30:00,54.01,54.11,53.91,53.91,43203.0,54.01,54.11,53.91,53.91,43203.0
2020-02-11 13:40:00,53.94,54.07,53.94,54.03,8401.0,53.94,54.07,53.94,54.03,8401.0
2020-02-11 13:50:00,54.03,54.04,53.85,53.91,9147.0,54.03,54.04,53.85,53.91,9147.0
2020-02-11 14:00:00,53.91,53.94,53.78,53.88,8738.0,53.91,53.94,53.78,53.88,8738.0
2020-02-11 14:10:00,53.88,54.08,53.88,53.97,10329.0,53.88,54.08,53.88,53.97,10329.0
2020-02-11 14:20:00,53.97,53.97,53.84,53.88,8113.0,53.97,53.97,53.84,53.88,8113.0
2020-02-11 14:30:00,53.89,53.92,53.83,53.86,4529.0,53.89,53.92,53.83,53.86,4529.0
2020-02-11 14:40:00,53.83,53.84,53.74,53.8,9100.0,53.83,53.84,53.74,53.8,9100.0
2020-02-11 14:50:00,53.82,53.82,53.68,53.7,8895.0,53.82,53.82,53.68,53.7,8895.0
2020-02-11 15:00:00,53.73,53.75,53.61,53.61,8205.0,53.73,53.75,53.61,53.61,8205.0
2020-02-11 15:10:00,53.64,53.7,53.5,53.51,9645.0,53.64,53.7,53.5,53.51,9645.0
2020-02-11 15:20:00,53.52,53.66,53.5,53.62,8206.0,53.52,53.66,53.5,53.62,8206.0
2020-02-11 15:30:00,53.65,53.72,53.58,53.69,13712.0,53.65,53.72,53.58,53.69,13712.0
2020-02-11 15:40:00,53.7,53.8,53.65,53.69,20417.0,53.7,53.8,53.65,53.69,20417.0
2020-02-11 15:50:00,53.67,53.73,53.49,53.52,129949.0,53.67,53.73,53.49,53.52,129949.0
2020-02-12 09:30:00,54.25,54.62,54.1,54.1,50200.0,54.25,54.62,54.1,54.1,50200.0
2020-02-12 09:40:00,54.12,55.05,54.0,54.9,71206.0,54.12,55.05,54.0,54.9,71206.0
2020-02-12 09:50:00,54.95,55.02,54.34,54.96,85470.0,54.95,55.02,54.34,54.96,85470.0
2020-02-12 10:00:00,54.92,55.22,54.87,54.98,120325.0,54.92,55.22,54.87,54.98,120325.0
2020-02-12 10:10:00,54.99,55.0,54.64,54.68,49154.0,54.99,55.0,54.64,54.68,49154.0
2020-02-12 10:20:00,54.67,54.9,54.57,54.77,89607.0,54.67,54.9,54.57,54.77,89607.0
2020-02-12 10:30:00,54.8,54.91,54.68,54.86,44213.0,54.8,54.91,54.68,54.86,44213.0
2020-02-12 10:40:00,54.87,54.95,54.77,54.85,23234.0,54.87,54.95,54.77,54.85,23234.0
2020-02-12 10:50:00,54.87,54.89,54.8,54.83,12043.0,54.87,54.89,54.8,54.83,12043.0
2020-02-12 11:00:00,54.82,54.91,54.82,54.88,11651.0,54.82,54.91,54.82,54.88,11651.0
2020-02-12 11:10:00,54.9,54.99,54.87,54.94,65875.0,54.9,54.99,54.87,54.94,65875.0
2020-02-12 11:20:00,54.92,54.95,54.86,54.9,30662.0,54.92,54.95,54.86,54.9,30662.0
2020-02-12 11:30:00,54.9,54.92,54.84,54.89,16766.0,54.9,54.92,54.84,54.89,16766.0
2020-02-12 11:40:00,54.89,54.92,54.83,54.9,10768.0,54.89,54.92,54.83,54.9,10768.0
2020-02-12 11:50:00,54.91,55.23,54.88,55.1,95541.0,54.91,55.23,54.88,55.1,95541.0
2020-02-12 12:00:00,55.12,55.22,55.06,55.2,69626.0,55.12,55.22,55.06,55.2,69626.0
2020-02-12 12:10:00,55.2,55.35,55.14,55.21,118417.0,55.2,55.35,55.14,55.21,118417.0
2020-02-12 12:20:00,55.27,55.5,55.27,55.45,72541.0,55.27,55.5,55.27,55.45,72541.0
2020-02-12 12:30:00,55.42,55.42,55.28,55.33,20589.0,55.42,55.42,55.28,55.33,20589.0
2020-02-12 12:40:00,55.35,55.37,55.25,55.25,57782.0,55.35,55.37,55.25,55.25,57782.0
2020-02-12 12:50:00,55.25,55.32,55.1,55.2,17174.0,55.25,55.32,55.1,55.2,17174.0
2020-02-12 13:00:00,55.2,55.23,55.08,55.21,15482.0,55.2,55.23,55.08,55.21,15482.0
2020-02-12 13:10:00,55.23,55.3,55.1,55.3,16522.0,55.23,55.3,55.1,55.3,16522.0
2020-02-12 13:20:00,55.33,55.35,55.21,55.27,33200.0,55.33,55.35,55.21,55.27,33200.0
2020-02-12 13:30:00,55.28,55.41,55.28,55.33,73739.0,55.28,55.41,55.28,55.33,73739.0
2020-02-12 13:40:00,55.33,55.42,55.28,55.39,101050.0,55.33,55.42,55.28,55.39,101050.0
2020-02-12 13:50:00,55.41,55.58,55.39,55.57,24542.0,55.41,55.58,55.39,55.57,24542.0
2020-02-12 14:00:00,55.58,55.62,55.5,55.59,19203.0,55.58,55.62,55.5,55.59,19203.0
2020-02-12 14:10:00,55.57,55.61,55.35,55.35,21194.0,55.57,55.61,55.35,55.35,21194.0
2020-02-12 14:20:00,55.35,55.5,55.35,55.46,10725.0,55.35,55.5,55.35,55.46,10725.0
2020-02-12 14:30:00,55.47,55.48,55.41,55.44,8009.0,55.47,55.48,55.41,55.44,8009.0
2020-02-12 14:40:00,55.46,55.7,55.44,55.67,54646.0,55.46,55.7,55.44,55.67,54646.0
2020-02-12 14:50:00,55.68,56.0,55.66,55.89,80892.0,55.68,56.0,55.66,55.89,80892.0
2020-02-12 15:00:00,55.89,56.06,55.82,55.92,41302.0,55.89,56.06,55.82,55.92,41302.0
2020-02-12 15:10:00,55.92,55.93,55.77,55.91,38552.0,55.92,55.93,55.77,55.91,38552.0
2020-02-12 15:20:00,55.91,56.02,55.89,56.01,60898.0,55.91,56.02,55.89,56.01,60898.0
2020-02-12 15:30:00,56.01,56.03,55.94,55.97,60278.0,56.01,56.03,55.94,55.97,60278.0
2020-02-12 15:40:00,55.97,56.03,55.94,55.99,88680.0,55.97,56.03,55.94,55.99,88680.0
2020-02-12 15:50:00,56.0,56.17,55.99,56.12,149177.0,56.0,56.17,55.99,56.12,149177.0
2020-02-13 09:30:00,55.77,55.78,54.42,54.55,96360.0,55.77,55.78,54.42,54.55,96360.0
2020-02-13 09:40:00,54.56,54.57,54.15,54.16,34647.0,54.56,54.57,54.15,54.16,34647.0
2020-02-13 09:50:00,54.16,54.28,53.95,54.07,38893.0,54.16,54.28,53.95,54.07,38893.0
2020-02-13 10:00:00,54.1,54.18,53.71,54.18,45819.0,54.1,54.18,53.71,54.18,45819.0
2020-02-13 10:10:00,54.19,54.19,53.76,53.97,39354.0,54.19,54.19,53.76,53.97,39354.0
2020-02-13 10:20:00,53.95,54.31,53.91,54.31,33601.0,53.95,54.31,53.91,54.31,33601.0
2020-02-13 10:30:00,54.26,54.32,54.15,54.24,29690.0,54.26,54.32,54.15,54.24,29690.0
2020-02-13 10:40:00,54.24,54.32,54.06,54.32,58864.0,54.24,54.32,54.06,54.32,58864.0
2020-02-13 10:50:00,54.35,54.54,54.33,54.54,19529.0,54.35,54.54,54.33,54.54,19529.0
2020-02-13 11:00:00,54.53,54.77,54.51,54.64,26062.0,54.53,54.77,54.51,54.64,26062.0
2020-02-13 11:10:00,54.64,54.79,54.62,54.74,17126.0,54.64,54.79,54.62,54.74,17126.0
2020-02-13 11:20:00,54.73,54.76,54.55,54.64,33972.0,54.73,54.76,54.55,54.64,33972.0
2020-02-13 11:30:00,54.63,54.97,54.6,54.91,81860.0,54.63,54.97,54.6,54.91,81860.0
2020-02-13 11:40:00,54.93,54.97,54.75,54.78,16403.0,54.93,54.97,54.75,54.78,16403.0
2020-02-13 11:50:00,54.79,55.11,54.79,55.05,26008.0,54.79,55.11,54.79,55.05,26008.0
2020-02-13 12:00:00,55.07,55.09,54.91,54.93,22071.0,55.07,55.09,54.91,54.93,22071.0
2020-02-13 12:10:00,54.94,55.0,54.91,54.95,12906.0,54.94,55.0,54.91,54.95,12906.0
2020-02-13 12:20:00,54.94,54.95,54.87,54.91,16715.0,54.94,54.95,54.87,54.91,16715.0
2020-02-13 12:30:00,54.91,54.91,54.68,54.68,34850.0,54.91,54.91,54.68,54.68,34850.0
2020-02-13 12:40:00,54.68,54.75,54.56,54.64,29366.0,54.68,54.75,54.56,54.64,29366.0
2020-02-13 12:50:00,54.61,54.61,54.45,54.46,42262.0,54.61,54.61,54.45,54.46,42262.0
2020-02-13 13:00:00,54.46,54.53,54.27,54.3,28696.0,54.46,54.53,54.27,54.3,28696.0
2020-02-13 13:10:00,54.29,54.4,54.26,54.27,11926.0,54.29,54.4,54.26,54.27,11926.0
2020-02-13 13:20:00,54.29,54.45,54.22,54.44,11307.0,54.29,54.45,54.22,54.44,11307.0
2020-02-13 13:30:00,54.43,54.79,54.39,54.62,22513.0,54.43,54.79,54.39,54.62,22513.0
2020-02-13 13:40:00,54.59,54.66,54.58,54.64,7456.0,54.59,54.66,54.58,54.64,7456.0
2020-02-13 13:50:00,54.64,54.68,54.54,54.68,19407.0,54.64,54.68,54.54,54.68,19407.0
2020-02-13 14:00:00,54.69,54.7,54.55,54.57,10196.0,54.69,54.7,54.55,54.57,10196.0
2020-02-13 14:10:00,54.54,54.56,54.45,54.55,10935.0,54.54,54.56,54.45,54.55,10935.0
2020-02-13 14:20:00,54.58,54.61,54.54,54.57,6553.0,54.58,54.61,54.54,54.57,6553.0
2020-02-13 14:30:00,54.57,54.6,54.47,54.48,10690.0,54.57,54.6,54.47,54.48,10690.0
2020-02-13 14:40:00,54.5,54.5,54.37,54.42,11503.0,54.5,54.5,54.37,54.42,11503.0
2020-02-13 14:50:00,54.42,54.51,54.42,54.48,7708.0,54.42,54.51,54.42,54.48,7708.0
2020-02-13 15:00:00,54.49,54.52,54.36,54.41,16618.0,54.49,54.52,54.36,54.41,16618.0
2020-02-13 15:10:00,54.41,54.42,54.36,54.39,20057.0,54.41,54.42,54.36,54.39,20057.0
2020-02-13 15:20:00,54.38,54.43,54.36,54.41,12187.0,54.38,54.43,54.36,54.41,12187.0
2020-02-13 15:30:00,54.41,54.48,54.38,54.48,14433.0,54.41,54.48,54.38,54.48,14433.0
2020-02-13 15:40:00,54.48,54.51,54.43,54.47,21908.0,54.48,54.51,54.43,54.47,21908.0
2020-02-13 15:50:00,54.46,54.64,54.42,54.61,96968.0,54.46,54.64,54.42,54.61,96968.0
2020-02-14 09:30:00,54.88,55.29,54.72,54.72,26317.0,54.88,55.29,54.72,54.72,26317.0
2020-02-14 09:40:00,54.7,54.8,54.4,54.79,21505.0,54.7,54.8,54.4,54.79,21505.0
2020-02-14 09:50:00,54.79,54.93,54.73,54.73,4841.0,54.79,54.93,54.73,54.73,4841.0
2020-02-14 10:00:00,54.84,55.08,54.82,55.04,11793.0,54.84,55.08,54.82,55.04,11793.0
2020-02-14 10:10:00,55.03,55.13,54.95,55.04,8675.0,55.03,55.13,54.95,55.04,8675.0
2020-02-14 10:20:00,55.03,55.12,54.95,55.04,6602.0,55.03,55.12,54.95,55.04,6602.0
2020-02-14 10:30:00,55.05,55.22,54.96,55.09,10167.0,55.05,55.22,54.96,55.09,10167.0
2020-02-14 10:40:00,55.08,55.13,54.98,55.13,6870.0,55.08,55.13,54.98,55.13,6870.0
2020-02-14 10:50:00,55.13,55.29,55.1,55.11,8810.0,55.13,55.29,55.1,55.11,8810.0
2020-02-14 11:00:00,55.11,55.28,55.1,55.24,10754.0,55.11,55.28,55.1,55.24,10754.0
2020-02-14 11:10:00,55.27,55.27,55.13,55.15,6880.0,55.27,55.27,55.13,55.15,6880.0
2020-02-14 11:20:00,55.15,55.34,55.13,55.33,15404.0,55.15,55.34,55.13,55.33,15404.0
2020-02-14 11:30:00,55.3,55.41,55.25,55.37,17379.0,55.3,55.41,55.25,55.37,17379.0
2020-02-14 11:40:00,55.36,55.44,55.3,55.31,13320.0,55.36,55.44,55.3,55.31,13320.0
2020-02-14 11:50:00,55.28,55.32,55.21,55.3,8393.0,55.28,55.32,55.21,55.3,8393.0
2020-02-14 12:00:00,55.35,55.38,55.3,55.37,8009.0,55.35,55.38,55.3,55.37,8009.0
2020-02-14 12:10:00,55.36,55.37,55.23,55.23,11525.0,55.36,55.37,55.23,55.23,11525.0
2020-02-14 12:20:00,55.22,55.22,54.97,55.01,8851.0,55.22,55.22,54.97,55.01,8851.0
2020-02-14 12:30:00,55.03,55.12,55.03,55.07,3245.0,55.03,55.12,55.03,55.07,3245.0
2020-02-14 12:40:00,55.07,55.09,55.01,55.09,5158.0,55.07,55.09,55.01,55.09,5158.0
2020-02-14 12:50:00,55.07,55.07,54.92,54.99,6906.0,55.07,55.07,54.92,54.99,6906.0
2020-02-14 13:00:00,54.98,55.05,54.94,54.96,5860.0,54.98,55.05,54.94,54.96,5860.0
2020-02-14 13:10:00,54.94,54.98,54.89,54.89,6474.0,54.94,54.98,54.89,54.89,6474.0
2020-02-14 13:20:00,54.9,54.99,54.88,54.94,6850.0,54.9,54.99,54.88,54.94,6850.0
2020-02-14 13:30:00,54.93,55.12,54.87,55.08,7225.0,54.93,55.12,54.87,55.08,7225.0
2020-02-14 13:40:00,55.1,55.11,55.04,55.07,6214.0,55.1,55.11,55.04,55.07,6214.0
2020-02-14 13:50:00,55.11,55.16,55.06,55.11,9442.0,55.11,55.16,55.06,55.11,9442.0
2020-02-14 14:00:00,55.12,55.17,55.09,55.09,6507.0,55.12,55.17,55.09,55.09,6507.0
2020-02-14 14:10:00,55.13,55.13,54.91,55.05,9709.0,55.13,55.13,54.91,55.05,9709.0
2020-02-14 14:20:00,55.06,55.15,55.03,55.15,4675.0,55.06,55.15,55.03,55.15,4675.0
2020-02-14 14:30:00,55.15,55.28,55.11,55.2,10069.0,55.15,55.28,55.11,55.2,10069.0
2020-02-14 14:40:00,55.2,55.26,55.15,55.2,13349.0,55.2,55.26,55.15,55.2,13349.0
2020-02-14 14:50:00,55.21,55.21,55.06,55.12,7904.0,55.21,55.21,55.06,55.12,7904.0
2020-02-14 15:00:00,55.12,55.13,55.07,55.09,5638.0,55.12,55.13,55.07,55.09,5638.0
2020-02-14 15:10:00,55.08,55.1,55.01,55.02,6580.0,55.08,55.1,55.01,55.02,6580.0
2020-02-14 15:20:00,55.01,55.18,54.99,55.15,10580.0,55.01,55.18,54.99,55.15,10580.0
2020-02-14 15:30:00,55.16,55.22,55.14,55.18,9615.0,55.16,55.22,55.14,55.18,9615.0
2020-02-14 15:40:00,55.18,55.3,55.16,55.27,19335.0,55.18,55.3,55.16,55.27,19335.0
2020-02-14 15:50:00,55.25,55.32,55.22,55.26,50241.0,55.25,55.32,55.22,55.26,50241.0
2020-02-18 09:30:00,55.54,55.6,55.02,55.47,86739.0,55.54,55.6,55.02,55.47,86739.0
2020-02-18 09:40:00,55.48,55.93,55.35,55.92,27695.0,55.48,55.93,55.35,55.92,27695.0
2020-02-18 09:50:00,55.87,55.88,55.64,55.83,40046.0,55.87,55.88,55.64,55.83,40046.0
2020-02-18 10:00:00,55.83,55.93,55.58,55.77,29356.0,55.83,55.93,55.58,55.77,29356.0
2020-02-18 10:10:00,55.74,55.82,55.63,55.69,23516.0,55.74,55.82,55.63,55.69,23516.0
2020-02-18 10:20:00,55.71,55.77,55.58,55.63,31808.0,55.71,55.77,55.58,55.63,31808.0
2020-02-18 10:30:00,55.65,56.1,55.65,56.03,81685.0,55.65,56.1,55.65,56.03,81685.0
2020-02-18 10:40:00,56.01,56.14,55.94,56.11,32093.0,56.01,56.14,55.94,56.11,32093.0
2020-02-18 10:50:00,56.1,56.11,56.02,56.06,19130.0,56.1,56.11,56.02,56.06,19130.0
2020-02-18 11:00:00,56.1,56.17,55.97,55.97,33230.0,56.1,56.17,55.97,55.97,33230.0
2020-02-18 11:10:00,55.99,55.99,55.65,55.85,25879.0,55.99,55.99,55.65,55.85,25879.0
2020-02-18 11:20:00,55.83,55.83,55.55,55.57,27641.0,55.83,55.83,55.55,55.57,27641.0
2020-02-18 11:30:00,55.59,55.81,55.56,55.65,20668.0,55.59,55.81,55.56,55.65,20668.0
2020-02-18 11:40:00,55.67,55.68,55.45,55.66,22514.0,55.67,55.68,55.45,55.66,22514.0
2020-02-18 11:50:00,55.66,55.67,55.57,55.59,29999.0,55.66,55.67,55.57,55.59,29999.0
2020-02-18 12:00:00,55.57,55.85,55.57,55.78,17804.0,55.57,55.85,55.57,55.78,17804.0
2020-02-18 12:10:00,55.79,55.8,55.71,55.71,11372.0,55.79,55.8,55.71,55.71,11372.0
2020-02-18 12:20:00,55.71,55.74,55.65,55.72,12598.0,55.71,55.74,55.65,55.72,12598.0
2020-02-18 12:30:00,55.71,55.85,55.7,55.81,15117.0,55.71,55.85,55.7,55.81,15117.0
2020-02-18 12:40:00,55.78,55.81,55.65,55.66,15297.0,55.78,55.81,55.65,55.66,15297.0
2020-02-18 12:50:00,55.65,55.78,55.61,55.77,17177.0,55.65,55.78,55.61,55.77,17177.0
2020-02-18 13:00:00,55.77,55.82,55.7,55.74,11354.0,55.77,55.82,55.7,55.74,11354.0
2020-02-18 13:10:00,55.73,55.95,55.72,55.81,18872.0,55.73,55.95,55.72,55.81,18872.0
2020-02-18 13:20:00,55.81,55.82,55.75,55.79,13005.0,55.81,55.82,55.75,55.79,13005.0
2020-02-18 13:30:00,55.77,55.82,55.75,55.76,6513.0,55.77,55.82,55.75,55.76,6513.0
2020-02-18 13:40:00,55.75,55.77,55.68,55.68,9824.0,55.75,55.77,55.68,55.68,9824.0
2020-02-18 13:50:00,55.68,55.69,55.51,55.54,12616.0,55.68,55.69,55.51,55.54,12616.0
2020-02-18 14:00:00,55.53,55.6,55.52,55.53,9370.0,55.53,55.6,55.52,55.53,9370.0
2020-02-18 14:10:00,55.53,55.7,55.47,55.68,11885.0,55.53,55.7,55.47,55.68,11885.0
2020-02-18 14:20:00,55.69,55.85,55.66,55.84,14552.0,55.69,55.85,55.66,55.84,14552.0
2020-02-18 14:30:00,55.84,55.84,55.69,55.72,10599.0,55.84,55.84,55.69,55.72,10599.0
2020-02-18 14:40:00,55.72,55.82,55.69,55.76,24761.0,55.72,55.82,55.69,55.76,24761.0
2020-02-18 14:50:00,55.74,55.77,55.69,55.71,6605.0,55.74,55.77,55.69,55.71,6605.0
2020-02-18 15:00:00,55.7,55.72,55.63,55.66,15939.0,55.7,55.72,55.63,55.66,15939.0
2020-02-18 15:10:00,55.67,55.77,55.67,55.72,13114.0,55.67,55.77,55.67,55.72,13114.0
2020-02-18 15:20:00,55.72,55.75,55.57,55.61,15963.0,55.72,55.75,55.57,55.61,15963.0
2020-02-18 15:30:00,55.61,55.64,55.53,55.54,18890.0,55.61,55.64,55.53,55.54,18890.0
2020-02-18 15:40:00,55.54,55.62,55.5,55.57,30714.0,55.54,55.62,55.5,55.57,30714.0
2020-02-18 15:50:00,55.59,55.67,55.53,55.64,84500.0,55.59,55.67,55.53,55.64,84500.0
2020-02-19 09:30:00,56.16,56.97,56.01,56.84,70610.0,56.16,56.97,56.01,56.84,70610.0
2020-02-19 09:40:00,56.87,57.92,56.83,57.82,126396.0,56.87,57.92,56.83,57.82,126396.0
2020-02-19 09:50:00,57.82,58.0,57.28,57.36,64070.0,57.82,58.0,57.28,57.36,64070.0
2020-02-19 10:00:00,57.33,57.59,57.12,57.16,39462.0,57.33,57.59,57.12,57.16,39462.0
2020-02-19 10:10:00,57.19,57.42,56.95,57.21,38295.0,57.19,57.42,56.95,57.21,38295.0
2020-02-19 10:20:00,57.19,57.75,57.19,57.32,53676.0,57.19,57.75,57.19,57.32,53676.0
2020-02-19 10:30:00,57.27,57.58,57.21,57.37,22296.0,57.27,57.58,57.21,57.37,22296.0
2020-02-19 10:40:00,57.38,57.41,57.09,57.13,38067.0,57.38,57.41,57.09,57.13,38067.0
2020-02-19 10:50:00,57.12,57.27,57.0,57.06,20438.0,57.12,57.27,57.0,57.06,20438.0
2020-02-19 11:00:00,57.09,57.29,56.95,57.27,44373.0,57.09,57.29,56.95,57.27,44373.0
2020-02-19 11:10:00,57.3,57.33,57.0,57.11,16907.0,57.3,57.33,57.0,57.11,16907.0
2020-02-19 11:20:00,57.14,57.19,56.84,56.89,30368.0,57.14,57.19,56.84,56.89,30368.0
2020-02-19 11:30:00,56.9,56.93,56.71,56.83,29150.0,56.9,56.93,56.71,56.83,29150.0
2020-02-19 11:40:00,56.83,56.98,56.81,56.98,19942.0,56.83,56.98,56.81,56.98,19942.0
2020-02-19 11:50:00,56.96,56.99,56.83,56.9,11350.0,56.96,56.99,56.83,56.9,11350.0
2020-02-19 12:00:00,56.9,57.21,56.88,57.09,21617.0,56.9,57.21,56.88,57.09,21617.0
2020-02-19 12:10:00,57.08,57.08,56.88,57.05,12371.0,57.08,57.08,56.88,57.05,12371.0
2020-02-19 12:20:00,57.06,57.14,56.9,56.96,14135.0,57.06,57.14,56.9,56.96,14135.0
2020-02-19 12:30:00,56.96,57.1,56.88,57.07,20666.0,56.96,57.1,56.88,57.07,20666.0
2020-02-19 12:40:00,57.07,57.17,57.01,57.17,18636.0,57.07,57.17,57.01,57.17,18636.0
2020-02-19 12:50:00,57.17,57.3,57.15,57.2,12027.0,57.17,57.3,57.15,57.2,12027.0
2020-02-19 13:00:00,57.19,57.23,57.02,57.07,32573.0,57.19,57.23,57.02,57.07,32573.0
2020-02-19 13:10:00,57.05,57.07,56.88,56.93,27650.0,57.05,57.07,56.88,56.93,27650.0
2020-02-19 13:20:00,56.93,56.93,56.78,56.93,35941.0,56.93,56.93,56.78,56.93,35941.0
2020-02-19 13:30:00,56.96,57.0,56.87,56.95,12373.0,56.96,57.0,56.87,56.95,12373.0
2020-02-19 13:40:00,56.96,57.11,56.93,56.98,24121.0,56.96,57.11,56.93,56.98,24121.0
2020-02-19 13:50:00,56.98,56.99,56.89,56.95,13993.0,56.98,56.99,56.89,56.95,13993.0
2020-02-19 14:00:00,56.95,56.99,56.84,56.87,29871.0,56.95,56.99,56.84,56.87,29871.0
2020-02-19 14:10:00,56.9,57.15,56.85,57.13,11227.0,56.9,57.15,56.85,57.13,11227.0
2020-02-19 14:20:00,57.13,57.17,57.03,57.08,23498.0,57.13,57.17,57.03,57.08,23498.0
2020-02-19 14:30:00,57.08,57.13,57.03,57.06,26840.0,57.08,57.13,57.03,57.06,26840.0
2020-02-19 14:40:00,57.05,57.14,56.99,57.06,23005.0,57.05,57.14,56.99,57.06,23005.0
2020-02-19 14:50:00,57.06,57.3,57.04,57.15,36151.0,57.06,57.3,57.04,57.15,36151.0
2020-02-19 15:00:00,57.13,57.2,57.08,57.09,19927.0,57.13,57.2,57.08,57.09,19927.0
2020-02-19 15:10:00,57.09,57.16,57.05,57.16,25338.0,57.09,57.16,57.05,57.16,25338.0
2020-02-19 15:20:00,57.17,57.25,57.14,57.14,32721.0,57.17,57.25,57.14,57.14,32721.0
2020-02-19 15:30:00,57.12,57.22,57.09,57.09,29544.0,57.12,57.22,57.09,57.09,29544.0
2020-02-19 15:40:00,57.11,57.23,57.06,57.12,36157.0,57.11,57.23,57.06,57.12,36157.0
2020-02-19 15:50:00,57.1,57.45,57.08,57.37,127295.0,57.1,57.45,57.08,57.37,127295.0
2020-02-20 09:30:00,58.26,59.9,58.0,59.56,176066.0,58.26,59.9,58.0,59.56,176066.0
2020-02-20 09:40:00,59.57,59.7,57.66,58.19,109086.0,59.57,59.7,57.66,58.19,109086.0
2020-02-20 09:50:00,58.2,58.3,57.68,57.76,105506.0,58.2,58.3,57.68,57.76,105506.0
2020-02-20 10:00:00,57.75,58.21,57.67,58.1,73723.0,57.75,58.21,57.67,58.1,73723.0
2020-02-20 10:10:00,58.07,58.23,57.96,58.16,62096.0,58.07,58.23,57.96,58.16,62096.0
2020-02-20 10:20:00,58.2,58.27,57.81,58.05,39828.0,58.2,58.27,57.81,58.05,39828.0
2020-02-20 10:30:00,58.08,58.28,58.06,58.1,48400.0,58.08,58.28,58.06,58.1,48400.0
2020-02-20 10:40:00,58.13,58.5,58.12,58.38,64124.0,58.13,58.5,58.12,58.38,64124.0
2020-02-20 10:50:00,58.35,58.35,58.16,58.3,60108.0,58.35,58.35,58.16,58.3,60108.0
2020-02-20 11:00:00,58.3,58.37,58.03,58.1,52244.0,58.3,58.37,58.03,58.1,52244.0
2020-02-20 11:10:00,58.09,58.14,57.72,57.87,108287.0,58.09,58.14,57.72,57.87,108287.0
2020-02-20 11:20:00,57.87,58.1,57.68,57.75,65663.0,57.87,58.1,57.68,57.75,65663.0
2020-02-20 11:30:00,57.75,57.76,56.91,57.69,79097.0,57.75,57.76,56.91,57.69,79097.0
2020-02-20 11:40:00,57.71,57.84,57.25,57.29,50957.0,57.71,57.84,57.25,57.29,50957.0
2020-02-20 11:50:00,57.27,57.8,57.21,57.69,29825.0,57.27,57.8,57.21,57.69,29825.0
2020-02-20 12:00:00,57.68,57.68,57.36,57.42,30094.0,57.68,57.68,57.36,57.42,30094.0
2020-02-20 12:10:00,57.42,57.87,57.41,57.75,21314.0,57.42,57.87,57.41,57.75,21314.0
2020-02-20 12:20:00,57.73,57.95,57.71,57.88,29376.0,57.73,57.95,57.71,57.88,29376.0
2020-02-20 12:30:00,57.91,57.98,57.67,57.69,27021.0,57.91,57.98,57.67,57.69,27021.0
2020-02-20 12:40:00,57.69,57.93,57.67,57.87,21763.0,57.69,57.93,57.67,57.87,21763.0
2020-02-20 12:50:00,57.85,58.15,57.83,58.11,26823.0,57.85,58.15,57.83,58.11,26823.0
2020-02-20 13:00:00,58.1,58.19,57.98,58.09,21753.0,58.1,58.19,57.98,58.09,21753.0
2020-02-20 13:10:00,58.11,58.32,58.11,58.12,38848.0,58.11,58.32,58.11,58.12,38848.0
2020-02-20 13:20:00,58.12,58.32,58.09,58.32,23535.0,58.12,58.32,58.09,58.32,23535.0
2020-02-20 13:30:00,58.34,58.49,58.17,58.22,17187.0,58.34,58.49,58.17,58.22,17187.0
2020-02-20 13:40:00,58.2,58.53,58.2,58.5,43371.0,58.2,58.53,58.2,58.5,43371.0
2020-02-20 13:50:00,58.49,58.67,58.19,58.28,52065.0,58.49,58.67,58.19,58.28,52065.0
2020-02-20 14:00:00,58.28,58.6,58.28,58.56,37517.0,58.28,58.6,58.28,58.56,37517.0
2020-02-20 14:10:00,58.56,58.73,58.47,58.7,37366.0,58.56,58.73,58.47,58.7,37366.0
2020-02-20 14:20:00,58.67,58.81,58.53,58.57,73401.0,58.67,58.81,58.53,58.57,73401.0
2020-02-20 14:30:00,58.55,58.65,58.38,58.41,57317.0,58.55,58.65,58.38,58.41,57317.0
2020-02-20 14:40:00,58.41,58.56,58.39,58.52,53353.0,58.41,58.56,58.39,58.52,53353.0
2020-02-20 14:50:00,58.51,58.61,58.44,58.55,43200.0,58.51,58.61,58.44,58.55,43200.0
2020-02-20 15:00:00,58.54,58.86,58.47,58.84,111171.0,58.54,58.86,58.47,58.84,111171.0
2020-02-20 15:10:00,58.82,58.86,58.54,58.76,83051.0,58.82,58.86,58.54,58.76,83051.0
2020-02-20 15:20:00,58.75,59.03,58.7,58.88,107420.0,58.75,59.03,58.7,58.88,107420.0
2020-02-20 15:30:00,58.88,59.25,58.88,59.09,152371.0,58.88,59.25,58.88,59.09,152371.0
2020-02-20 15:40:00,59.09,59.29,58.99,59.0,130088.0,59.09,59.29,58.99,59.0,130088.0
2020-02-20 15:50:00,59.0,59.48,58.98,59.34,328274.0,59.0,59.48,58.98,59.34,328274.0
2020-02-21 09:30:00,53.0,53.39,50.61,50.7,1063626.0,53.0,53.39,50.61,50.7,1063626.0
2020-02-21 09:40:00,50.66,51.39,50.47,50.76,637379.0,50.66,51.39,50.47,50.76,637379.0
2020-02-21 09:50:00,50.78,51.84,50.77,51.36,362055.0,50.78,51.84,50.77,51.36,362055.0
2020-02-21 10:00:00,51.33,51.44,50.93,51.16,315605.0,51.33,51.44,50.93,51.16,315605.0
2020-02-21 10:10:00,51.18,51.18,50.65,51.04,276808.0,51.18,51.18,50.65,51.04,276808.0
2020-02-21 10:20:00,51.04,51.45,50.82,51.24,233480.0,51.04,51.45,50.82,51.24,233480.0
2020-02-21 10:30:00,51.2,51.68,51.2,51.36,265221.0,51.2,51.68,51.2,51.36,265221.0
2020-02-21 10:40:00,51.36,51.36,51.05,51.19,159886.0,51.36,51.36,51.05,51.19,159886.0
2020-02-21 10:50:00,51.2,51.5,51.1,51.17,213393.0,51.2,51.5,51.1,51.17,213393.0
2020-02-21 11:00:00,51.17,51.21,50.8,51.05,243480.0,51.17,51.21,50.8,51.05,243480.0
2020-02-21 11:10:00,51.04,51.16,50.51,50.54,310857.0,51.04,51.16,50.51,50.54,310857.0
2020-02-21 11:20:00,50.55,50.9,50.53,50.9,175629.0,50.55,50.9,50.53,50.9,175629.0
2020-02-21 11:30:00,50.9,51.0,50.53,50.75,203672.0,50.9,51.0,50.53,50.75,203672.0
2020-02-21 11:40:00,50.73,50.73,50.54,50.55,141563.0,50.73,50.73,50.54,50.55,141563.0
2020-02-21 11:50:00,50.57,50.89,50.53,50.66,163868.0,50.57,50.89,50.53,50.66,163868.0
2020-02-21 12:00:00,50.66,50.7,50.51,50.52,126956.0,50.66,50.7,50.51,50.52,126956.0
2020-02-21 12:10:00,50.52,50.63,50.41,50.41,136660.0,50.52,50.63,50.41,50.41,136660.0
2020-02-21 12:20:00,50.41,50.42,50.27,50.3,162440.0,50.41,50.42,50.27,50.3,162440.0
2020-02-21 12:30:00,50.29,50.43,50.27,50.4,128544.0,50.29,50.43,50.27,50.4,128544.0
2020-02-21 12:40:00,50.4,50.6,50.34,50.54,108613.0,50.4,50.6,50.34,50.54,108613.0
2020-02-21 12:50:00,50.55,50.77,50.52,50.54,108923.0,50.55,50.77,50.52,50.54,108923.0
2020-02-21 13:00:00,50.54,50.86,50.51,50.67,102756.0,50.54,50.86,50.51,50.67,102756.0
2020-02-21 13:10:00,50.67,50.7,50.52,50.59,71540.0,50.67,50.7,50.52,50.59,71540.0
2020-02-21 13:20:00,50.59,50.85,50.54,50.73,80421.0,50.59,50.85,50.54,50.73,80421.0
2020-02-21 13:30:00,50.74,50.85,50.5,50.53,127822.0,50.74,50.85,50.5,50.53,127822.0
2020-02-21 13:40:00,50.53,50.59,50.51,50.53,64155.0,50.53,50.59,50.51,50.53,64155.0
2020-02-21 13:50:00,50.53,50.65,50.5,50.63,105067.0,50.53,50.65,50.5,50.63,105067.0
2020-02-21 14:00:00,50.64,50.65,50.51,50.52,58601.0,50.64,50.65,50.51,50.52,58601.0
2020-02-21 14:10:00,50.52,50.53,50.31,50.46,211352.0,50.52,50.53,50.31,50.46,211352.0
2020-02-21 14:20:00,50.46,50.6,50.4,50.53,62745.0,50.46,50.6,50.4,50.53,62745.0
2020-02-21 14:30:00,50.52,50.63,50.44,50.47,88213.0,50.52,50.63,50.44,50.47,88213.0
2020-02-21 14:40:00,50.45,50.64,50.43,50.44,61150.0,50.45,50.64,50.43,50.44,61150.0
2020-02-21 14:50:00,50.45,50.56,50.43,50.51,63326.0,50.45,50.56,50.43,50.51,63326.0
2020-02-21 15:00:00,50.51,50.65,50.5,50.65,87022.0,50.51,50.65,50.5,50.65,87022.0
2020-02-21 15:10:00,50.65,50.72,50.55,50.65,86835.0,50.65,50.72,50.55,50.65,86835.0
2020-02-21 15:20:00,50.64,50.69,50.57,50.61,121116.0,50.64,50.69,50.57,50.61,121116.0
2020-02-21 15:30:00,50.61,50.66,50.57,50.6,126859.0,50.61,50.66,50.57,50.6,126859.0
2020-02-21 15:40:00,50.6,50.6,50.56,50.58,217425.0,50.6,50.6,50.56,50.58,217425.0
2020-02-21 15:50:00,50.58,50.65,50.56,50.59,689969.0,50.58,50.65,50.56,50.59,689969.0
2020-02-24 09:30:00,48.27,49.06,48.03,48.8,297464.0,48.27,49.06,48.03,48.8,297464.0
2020-02-24 09:40:00,48.8,50.37,48.54,50.25,162078.0,48.8,50.37,48.54,50.25,162078.0
2020-02-24 09:50:00,50.28,50.29,49.42,49.7,141249.0,50.28,50.29,49.42,49.7,141249.0
2020-02-24 10:00:00,49.71,49.85,49.31,49.44,124415.0,49.71,49.85,49.31,49.44,124415.0
2020-02-24 10:10:00,49.43,49.63,49.25,49.36,103219.0,49.43,49.63,49.25,49.36,103219.0
2020-02-24 10:20:00,49.36,49.8,49.33,49.4,92872.0,49.36,49.8,49.33,49.4,92872.0
2020-02-24 10:30:00,49.38,49.4,49.08,49.12,64562.0,49.38,49.4,49.08,49.12,64562.0
2020-02-24 10:40:00,49.11,49.62,49.0,49.62,53093.0,49.11,49.62,49.0,49.62,53093.0
2020-02-24 10:50:00,49.62,49.93,49.61,49.92,48374.0,49.62,49.93,49.61,49.92,48374.0
2020-02-24 11:00:00,49.93,50.38,49.93,50.3,71630.0,49.93,50.38,49.93,50.3,71630.0
2020-02-24 11:10:00,50.28,50.68,50.21,50.63,63433.0,50.28,50.68,50.21,50.63,63433.0
2020-02-24 11:20:00,50.67,50.69,50.35,50.42,47926.0,50.67,50.69,50.35,50.42,47926.0
2020-02-24 11:30:00,50.41,50.86,50.35,50.8,59074.0,50.41,50.86,50.35,50.8,59074.0
2020-02-24 11:40:00,50.79,50.98,50.69,50.95,50370.0,50.79,50.98,50.69,50.95,50370.0
2020-02-24 11:50:00,50.99,51.2,50.85,51.06,76740.0,50.99,51.2,50.85,51.06,76740.0
2020-02-24 12:00:00,51.04,51.04,50.69,50.84,61455.0,51.04,51.04,50.69,50.84,61455.0
2020-02-24 12:10:00,50.85,51.13,50.83,51.08,57095.0,50.85,51.13,50.83,51.08,57095.0
2020-02-24 12:20:00,51.07,51.15,50.96,51.03,35520.0,51.07,51.15,50.96,51.03,35520.0
2020-02-24 12:30:00,51.02,51.11,50.85,51.02,60617.0,51.02,51.11,50.85,51.02,60617.0
2020-02-24 12:40:00,51.05,51.05,50.9,50.99,22332.0,51.05,51.05,50.9,50.99,22332.0
2020-02-24 12:50:00,50.99,51.02,50.86,50.96,40875.0,50.99,51.02,50.86,50.96,40875.0
2020-02-24 13:00:00,50.93,50.93,50.77,50.87,33920.0,50.93,50.93,50.77,50.87,33920.0
2020-02-24 13:10:00,50.87,50.92,50.74,50.83,61977.0,50.87,50.92,50.74,50.83,61977.0
2020-02-24 13:20:00,50.83,50.92,50.76,50.9,50334.0,50.83,50.92,50.76,50.9,50334.0
2020-02-24 13:30:00,50.88,50.95,50.76,50.83,57265.0,50.88,50.95,50.76,50.83,57265.0
2020-02-24 13:40:00,50.83,50.95,50.77,50.9,40804.0,50.83,50.95,50.77,50.9,40804.0
2020-02-24 13:50:00,50.91,50.92,50.58,50.7,68811.0,50.91,50.92,50.58,50.7,68811.0
2020-02-24 14:00:00,50.7,50.89,50.62,50.8,53526.0,50.7,50.89,50.62,50.8,53526.0
2020-02-24 14:10:00,50.82,51.03,50.75,50.99,48858.0,50.82,51.03,50.75,50.99,48858.0
2020-02-24 14:20:00,51.0,51.03,50.96,51.0,49245.0,51.0,51.03,50.96,51.0,49245.0
2020-02-24 14:30:00,51.0,51.25,50.94,51.2,86970.0,51.0,51.25,50.94,51.2,86970.0
2020-02-24 14:40:00,51.2,51.24,51.1,51.23,73227.0,51.2,51.24,51.1,51.23,73227.0
2020-02-24 14:50:00,51.23,51.38,51.1,51.16,70599.0,51.23,51.38,51.1,51.16,70599.0
2020-02-24 15:00:00,51.18,51.23,51.07,51.1,45566.0,51.18,51.23,51.07,51.1,45566.0
2020-02-24 15:10:00,51.1,51.16,51.01,51.15,72309.0,51.1,51.16,51.01,51.15,72309.0
2020-02-24 15:20:00,51.15,51.26,51.08,51.22,66773.0,51.15,51.26,51.08,51.22,66773.0
2020-02-24 15:30:00,51.21,51.3,51.11,51.14,50343.0,51.21,51.3,51.11,51.14,50343.0
2020-02-24 15:40:00,51.15,51.34,51.12,51.33,64969.0,51.15,51.34,51.12,51.33,64969.0
2020-02-24 15:50:00,51.32,51.32,51.17,51.21,178010.0,51.32,51.32,51.17,51.21,178010.0
2020-02-25 09:30:00,51.8,51.87,51.07,51.51,127049.0,51.8,51.87,51.07,51.51,127049.0
2020-02-25 09:40:00,51.54,51.6,51.0,51.27,53459.0,51.54,51.6,51.0,51.27,53459.0
2020-02-25 09:50:00,51.29,51.65,51.29,51.35,56935.0,51.29,51.65,51.29,51.35,56935.0
2020-02-25 10:00:00,51.41,51.61,51.2,51.29,60919.0,51.41,51.61,51.2,51.29,60919.0
2020-02-25 10:10:00,51.31,51.38,51.12,51.13,42803.0,51.31,51.38,51.12,51.13,42803.0
2020-02-25 10:20:00,51.1,51.12,50.61,50.68,42700.0,51.1,51.12,50.61,50.68,42700.0
2020-02-25 10:30:00,50.73,50.88,50.65,50.73,39610.0,50.73,50.88,50.65,50.73,39610.0
2020-02-25 10:40:00,50.76,50.83,50.36,50.4,60625.0,50.76,50.83,50.36,50.4,60625.0
2020-02-25 10:50:00,50.38,50.42,50.04,50.37,69030.0,50.38,50.42,50.04,50.37,69030.0
2020-02-25 11:00:00,50.39,50.5,50.05,50.05,31879.0,50.39,50.5,50.05,50.05,31879.0
2020-02-25 11:10:00,50.07,50.19,49.8,49.95,45868.0,50.07,50.19,49.8,49.95,45868.0
2020-02-25 11:20:00,49.95,50.13,49.8,50.06,35112.0,49.95,50.13,49.8,50.06,35112.0
2020-02-25 11:30:00,50.09,50.21,49.96,50.0,24352.0,50.09,50.21,49.96,50.0,24352.0
2020-02-25 11:40:00,50.0,50.02,49.77,49.96,33548.0,50.0,50.02,49.77,49.96,33548.0
2020-02-25 11:50:00,49.95,50.1,49.86,49.91,36884.0,49.95,50.1,49.86,49.91,36884.0
2020-02-25 12:00:00,49.97,50.02,49.85,49.99,22543.0,49.97,50.02,49.85,49.99,22543.0
2020-02-25 12:10:00,50.0,50.08,49.83,49.87,17925.0,50.0,50.08,49.83,49.87,17925.0
2020-02-25 12:20:00,49.86,49.96,49.77,49.92,16464.0,49.86,49.96,49.77,49.92,16464.0
2020-02-25 12:30:00,49.92,50.03,49.89,49.95,15702.0,49.92,50.03,49.89,49.95,15702.0
2020-02-25 12:40:00,49.96,49.96,49.75,49.84,20991.0,49.96,49.96,49.75,49.84,20991.0
2020-02-25 12:50:00,49.83,49.92,49.75,49.81,16829.0,49.83,49.92,49.75,49.81,16829.0
2020-02-25 13:00:00,49.8,49.9,49.72,49.82,20466.0,49.8,49.9,49.72,49.82,20466.0
2020-02-25 13:10:00,49.86,50.0,49.68,49.74,23636.0,49.86,50.0,49.68,49.74,23636.0
2020-02-25 13:20:00,49.71,49.77,49.59,49.6,20723.0,49.71,49.77,49.59,49.6,20723.0
2020-02-25 13:30:00,49.6,49.6,49.35,49.37,38386.0,49.6,49.6,49.35,49.37,38386.0
2020-02-25 13:40:00,49.35,49.42,49.06,49.06,59085.0,49.35,49.42,49.06,49.06,59085.0
2020-02-25 13:50:00,49.1,49.24,48.86,48.91,49345.0,49.1,49.24,48.86,48.91,49345.0
2020-02-25 14:00:00,48.92,48.92,48.57,48.6,82730.0,48.92,48.92,48.57,48.6,82730.0
2020-02-25 14:10:00,48.65,49.12,48.64,48.84,83702.0,48.65,49.12,48.64,48.84,83702.0
2020-02-25 14:20:00,48.85,48.95,48.6,48.62,36686.0,48.85,48.95,48.6,48.62,36686.0
2020-02-25 14:30:00,48.62,48.85,48.5,48.59,51144.0,48.62,48.85,48.5,48.59,51144.0
2020-02-25 14:40:00,48.64,49.1,48.62,49.0,62094.0,48.64,49.1,48.62,49.0,62094.0
2020-02-25 14:50:00,49.04,49.05,48.9,48.93,51800.0,49.04,49.05,48.9,48.93,51800.0
2020-02-25 15:00:00,48.97,49.25,48.96,49.1,46864.0,48.97,49.25,48.96,49.1,46864.0
2020-02-25 15:10:00,49.1,49.12,48.91,49.03,57459.0,49.1,49.12,48.91,49.03,57459.0
2020-02-25 15:20:00,49.06,49.09,48.78,48.86,30604.0,49.06,49.09,48.78,48.86,30604.0
2020-02-25 15:30:00,48.8,48.96,48.75,48.76,50072.0,48.8,48.96,48.75,48.76,50072.0
2020-02-25 15:40:00,48.77,48.97,48.57,48.57,133591.0,48.77,48.97,48.57,48.57,133591.0
2020-02-25 15:50:00,48.59,48.63,48.48,48.57,223770.0,48.59,48.63,48.48,48.57,223770.0
2020-02-26 09:30:00,48.8,49.48,48.47,49.48,100842.0,48.8,49.48,48.47,49.48,100842.0
2020-02-26 09:40:00,49.43,49.54,48.88,49.16,72956.0,49.43,49.54,48.88,49.16,72956.0
2020-02-26 09:50:00,49.18,49.5,49.11,49.19,39425.0,49.18,49.5,49.11,49.19,39425.0
2020-02-26 10:00:00,49.25,49.33,49.01,49.33,63397.0,49.25,49.33,49.01,49.33,63397.0
2020-02-26 10:10:00,49.31,49.51,49.13,49.27,44254.0,49.31,49.51,49.13,49.27,44254.0
2020-02-26 10:20:00,49.28,49.52,49.2,49.22,46016.0,49.28,49.52,49.2,49.22,46016.0
2020-02-26 10:30:00,49.22,49.4,49.06,49.07,39725.0,49.22,49.4,49.06,49.07,39725.0
2020-02-26 10:40:00,49.06,49.17,48.86,48.93,37351.0,49.06,49.17,48.86,48.93,37351.0
2020-02-26 10:50:00,48.94,49.04,48.62,48.73,40426.0,48.94,49.04,48.62,48.73,40426.0
2020-02-26 11:00:00,48.72,48.75,48.4,48.4,38381.0,48.72,48.75,48.4,48.4,38381.0
2020-02-26 11:10:00,48.42,48.5,48.27,48.43,28507.0,48.42,48.5,48.27,48.43,28507.0
2020-02-26 11:20:00,48.44,48.71,48.43,48.5,35259.0,48.44,48.71,48.43,48.5,35259.0
2020-02-26 11:30:00,48.51,48.58,48.34,48.48,32815.0,48.51,48.58,48.34,48.48,32815.0
2020-02-26 11:40:00,48.48,48.52,48.18,48.19,38208.0,48.48,48.52,48.18,48.19,38208.0
2020-02-26 11:50:00,48.22,48.32,48.06,48.11,58059.0,48.22,48.32,48.06,48.11,58059.0
2020-02-26 12:00:00,48.12,48.13,47.46,47.61,76668.0,48.12,48.13,47.46,47.61,76668.0
2020-02-26 12:10:00,47.58,47.76,47.33,47.62,47232.0,47.58,47.76,47.33,47.62,47232.0
2020-02-26 12:20:00,47.65,47.75,47.53,47.6,37905.0,47.65,47.75,47.53,47.6,37905.0
2020-02-26 12:30:00,47.62,47.81,47.56,47.58,23212.0,47.62,47.81,47.56,47.58,23212.0
2020-02-26 12:40:00,47.57,47.6,47.41,47.48,31645.0,47.57,47.6,47.41,47.48,31645.0
2020-02-26 12:50:00,47.46,47.57,47.26,47.42,51447.0,47.46,47.57,47.26,47.42,51447.0
2020-02-26 13:00:00,47.41,47.51,47.27,47.3,22333.0,47.41,47.51,47.27,47.3,22333.0
2020-02-26 13:10:00,47.33,47.38,47.23,47.3,18119.0,47.33,47.38,47.23,47.3,18119.0
2020-02-26 13:20:00,47.3,47.39,47.17,47.22,27979.0,47.3,47.39,47.17,47.22,27979.0
2020-02-26 13:30:00,47.24,47.26,46.58,46.62,150539.0,47.24,47.26,46.58,46.62,150539.0
2020-02-26 13:40:00,46.64,46.88,46.46,46.76,55345.0,46.64,46.88,46.46,46.76,55345.0
2020-02-26 13:50:00,46.71,46.79,46.37,46.43,40123.0,46.71,46.79,46.37,46.43,40123.0
2020-02-26 14:00:00,46.48,46.63,46.39,46.43,41678.0,46.48,46.63,46.39,46.43,41678.0
2020-02-26 14:10:00,46.43,46.53,46.24,46.27,35091.0,46.43,46.53,46.24,46.27,35091.0
2020-02-26 14:20:00,46.3,46.48,46.2,46.32,47423.0,46.3,46.48,46.2,46.32,47423.0
2020-02-26 14:30:00,46.35,46.56,46.17,46.38,52143.0,46.35,46.56,46.17,46.38,52143.0
2020-02-26 14:40:00,46.42,46.5,46.21,46.31,31481.0,46.42,46.5,46.21,46.31,31481.0
2020-02-26 14:50:00,46.32,46.35,46.1,46.13,37787.0,46.32,46.35,46.1,46.13,37787.0
2020-02-26 15:00:00,46.13,46.36,46.13,46.25,34843.0,46.13,46.36,46.13,46.25,34843.0
2020-02-26 15:10:00,46.25,46.59,46.12,46.5,41701.0,46.25,46.59,46.12,46.5,41701.0
2020-02-26 15:20:00,46.5,46.56,46.35,46.45,41745.0,46.5,46.56,46.35,46.45,41745.0
2020-02-26 15:30:00,46.46,46.48,46.3,46.37,37731.0,46.46,46.48,46.3,46.37,37731.0
2020-02-26 15:40:00,46.37,46.37,46.18,46.21,70591.0,46.37,46.37,46.18,46.21,70591.0
2020-02-26 15:50:00,46.2,46.31,46.04,46.11,155331.0,46.2,46.31,46.04,46.11,155331.0
2020-02-27 09:30:00,44.68,44.74,44.0,44.39,154869.0,44.68,44.74,44.0,44.39,154869.0
2020-02-27 09:40:00,44.36,44.53,43.34,43.68,101619.0,44.36,44.53,43.34,43.68,101619.0
2020-02-27 09:50:00,43.62,44.98,43.61,44.4,110118.0,43.62,44.98,43.61,44.4,110118.0
2020-02-27 10:00:00,44.44,44.68,44.11,44.32,55066.0,44.44,44.68,44.11,44.32,55066.0
2020-02-27 10:10:00,44.31,44.63,44.25,44.5,38789.0,44.31,44.63,44.25,44.5,38789.0
2020-02-27 10:20:00,44.53,44.56,43.92,43.93,52596.0,44.53,44.56,43.92,43.93,52596.0
2020-02-27 10:30:00,43.94,44.17,43.8,44.13,53381.0,43.94,44.17,43.8,44.13,53381.0
2020-02-27 10:40:00,44.13,44.51,44.07,44.51,52599.0,44.13,44.51,44.07,44.51,52599.0
2020-02-27 10:50:00,44.55,44.56,44.29,44.51,46228.0,44.55,44.56,44.29,44.51,46228.0
2020-02-27 11:00:00,44.5,44.96,44.5,44.93,41147.0,44.5,44.96,44.5,44.93,41147.0
2020-02-27 11:10:00,44.91,45.12,44.73,45.1,73344.0,44.91,45.12,44.73,45.1,73344.0
2020-02-27 11:20:00,45.1,45.12,44.79,44.83,49499.0,45.1,45.12,44.79,44.83,49499.0
2020-02-27 11:30:00,44.84,45.02,44.65,44.76,31736.0,44.84,45.02,44.65,44.76,31736.0
2020-02-27 11:40:00,44.76,45.12,44.74,45.05,25741.0,44.76,45.12,44.74,45.05,25741.0
2020-02-27 11:50:00,45.05,45.26,44.97,45.26,28915.0,45.05,45.26,44.97,45.26,28915.0
2020-02-27 12:00:00,45.24,45.32,45.13,45.27,44604.0,45.24,45.32,45.13,45.27,44604.0
2020-02-27 12:10:00,45.24,45.42,45.24,45.41,39643.0,45.24,45.42,45.24,45.41,39643.0
2020-02-27 12:20:00,45.41,45.46,45.18,45.3,27437.0,45.41,45.46,45.18,45.3,27437.0
2020-02-27 12:30:00,45.4,45.75,45.38,45.75,32838.0,45.4,45.75,45.38,45.75,32838.0
2020-02-27 12:40:00,45.73,46.11,45.69,46.11,121279.0,45.73,46.11,45.69,46.11,121279.0
2020-02-27 12:50:00,46.16,46.16,45.71,45.72,31330.0,46.16,46.16,45.71,45.72,31330.0
2020-02-27 13:00:00,45.7,45.83,45.58,45.73,23904.0,45.7,45.83,45.58,45.73,23904.0
2020-02-27 13:10:00,45.76,45.95,45.67,45.68,19708.0,45.76,45.95,45.67,45.68,19708.0
2020-02-27 13:20:00,45.74,45.77,45.42,45.44,29809.0,45.74,45.77,45.42,45.44,29809.0
2020-02-27 13:30:00,45.4,45.55,45.31,45.36,26347.0,45.4,45.55,45.31,45.36,26347.0
2020-02-27 13:40:00,45.38,45.47,45.14,45.33,20466.0,45.38,45.47,45.14,45.33,20466.0
2020-02-27 13:50:00,45.35,45.57,45.18,45.23,25287.0,45.35,45.57,45.18,45.23,25287.0
2020-02-27 14:00:00,45.19,45.38,45.18,45.21,21401.0,45.19,45.38,45.18,45.21,21401.0
2020-02-27 14:10:00,45.2,45.42,45.18,45.29,21534.0,45.2,45.42,45.18,45.29,21534.0
2020-02-27 14:20:00,45.32,45.72,45.3,45.72,16466.0,45.32,45.72,45.3,45.72,16466.0
2020-02-27 14:30:00,45.68,45.68,45.41,45.44,23759.0,45.68,45.68,45.41,45.44,23759.0
2020-02-27 14:40:00,45.45,45.51,45.25,45.36,17582.0,45.45,45.51,45.25,45.36,17582.0
2020-02-27 14:50:00,45.31,45.35,44.99,45.02,22418.0,45.31,45.35,44.99,45.02,22418.0
2020-02-27 15:00:00,45.03,45.03,44.81,44.96,62885.0,45.03,45.03,44.81,44.96,62885.0
2020-02-27 15:10:00,44.97,45.01,44.71,44.72,66563.0,44.97,45.01,44.71,44.72,66563.0
2020-02-27 15:20:00,44.72,44.75,44.54,44.55,64456.0,44.72,44.75,44.54,44.55,64456.0
2020-02-27 15:30:00,44.53,44.56,44.39,44.53,68348.0,44.53,44.56,44.39,44.53,68348.0
2020-02-27 15:40:00,44.53,44.62,44.4,44.55,57415.0,44.53,44.62,44.4,44.55,57415.0
2020-02-27 15:50:00,44.57,44.57,44.24,44.24,141534.0,44.57,44.57,44.24,44.24,141534.0
2020-02-28 09:30:00,42.55,43.89,42.5,43.65,100398.0,42.55,43.89,42.5,43.65,100398.0
2020-02-28 09:40:00,43.62,43.74,43.1,43.22,59489.0,43.62,43.74,43.1,43.22,59489.0
2020-02-28 09:50:00,43.18,43.54,43.11,43.43,67511.0,43.18,43.54,43.11,43.43,67511.0
2020-02-28 10:00:00,43.37,43.95,43.22,43.85,68979.0,43.37,43.95,43.22,43.85,68979.0
2020-02-28 10:10:00,43.85,44.09,43.64,43.91,70018.0,43.85,44.09,43.64,43.91,70018.0
2020-02-28 10:20:00,43.94,44.22,43.86,43.97,49717.0,43.94,44.22,43.86,43.97,49717.0
2020-02-28 10:30:00,43.96,44.48,43.91,44.21,39234.0,43.96,44.48,43.91,44.21,39234.0
2020-02-28 10:40:00,44.28,44.46,44.16,44.24,55216.0,44.28,44.46,44.16,44.24,55216.0
2020-02-28 10:50:00,44.23,44.88,44.23,44.8,52433.0,44.23,44.88,44.23,44.8,52433.0
2020-02-28 11:00:00,44.8,44.85,44.54,44.73,45285.0,44.8,44.85,44.54,44.73,45285.0
2020-02-28 11:10:00,44.76,45.29,44.69,45.26,64169.0,44.76,45.29,44.69,45.26,64169.0
2020-02-28 11:20:00,45.22,45.6,45.18,45.6,58858.0,45.22,45.6,45.18,45.6,58858.0
2020-02-28 11:30:00,45.6,46.34,45.58,46.29,120938.0,45.6,46.34,45.58,46.29,120938.0
2020-02-28 11:40:00,46.27,46.66,46.18,46.31,102352.0,46.27,46.66,46.18,46.31,102352.0
2020-02-28 11:50:00,46.32,46.37,45.94,46.21,43320.0,46.32,46.37,45.94,46.21,43320.0
2020-02-28 12:00:00,46.15,46.28,45.9,46.14,28311.0,46.15,46.28,45.9,46.14,28311.0
2020-02-28 12:10:00,46.13,46.37,45.86,46.0,45545.0,46.13,46.37,45.86,46.0,45545.0
2020-02-28 12:20:00,46.05,46.18,45.85,46.08,38364.0,46.05,46.18,45.85,46.08,38364.0
2020-02-28 12:30:00,46.1,46.39,45.91,46.04,69565.0,46.1,46.39,45.91,46.04,69565.0
2020-02-28 12:40:00,46.02,46.1,45.51,45.68,19725.0,46.02,46.1,45.51,45.68,19725.0
2020-02-28 12:50:00,45.63,45.89,45.62,45.77,25453.0,45.63,45.89,45.62,45.77,25453.0
2020-02-28 13:00:00,45.75,45.87,45.39,45.56,32456.0,45.75,45.87,45.39,45.56,32456.0
2020-02-28 13:10:00,45.51,45.51,45.22,45.35,22196.0,45.51,45.51,45.22,45.35,22196.0
2020-02-28 13:20:00,45.36,45.45,45.2,45.2,28063.0,45.36,45.45,45.2,45.2,28063.0
2020-02-28 13:30:00,45.14,45.23,44.97,45.15,42399.0,45.14,45.23,44.97,45.15,42399.0
2020-02-28 13:40:00,45.11,45.2,44.91,45.15,15643.0,45.11,45.2,44.91,45.15,15643.0
2020-02-28 13:50:00,45.19,45.21,44.94,45.11,17101.0,45.19,45.21,44.94,45.11,17101.0
2020-02-28 14:00:00,45.09,45.1,44.86,45.02,32545.0,45.09,45.1,44.86,45.02,32545.0
2020-02-28 14:10:00,45.05,45.5,45.03,45.5,37528.0,45.05,45.5,45.03,45.5,37528.0
2020-02-28 14:20:00,45.47,45.75,45.33,45.5,30568.0,45.47,45.75,45.33,45.5,30568.0
2020-02-28 14:30:00,45.52,45.75,45.22,45.39,35016.0,45.52,45.75,45.22,45.39,35016.0
2020-02-28 14:40:00,45.37,45.76,45.36,45.53,37355.0,45.37,45.76,45.36,45.53,37355.0
2020-02-28 14:50:00,45.56,45.64,45.12,45.33,23925.0,45.56,45.64,45.12,45.33,23925.0
2020-02-28 15:00:00,45.37,45.42,45.09,45.3,18079.0,45.37,45.42,45.09,45.3,18079.0
2020-02-28 15:10:00,45.28,45.83,45.21,45.7,47272.0,45.28,45.83,45.21,45.7,47272.0
2020-02-28 15:20:00,45.71,45.72,45.3,45.33,33875.0,45.71,45.72,45.3,45.33,33875.0
2020-02-28 15:30:00,45.26,45.53,45.26,45.46,37245.0,45.26,45.53,45.26,45.46,37245.0
2020-02-28 15:40:00,45.46,45.5,45.13,45.5,66549.0,45.46,45.5,45.13,45.5,66549.0
2020-02-28 15:50:00,45.44,45.93,45.33,45.84,223370.0,45.44,45.93,45.33,45.84,223370.0
2020-03-02 09:30:00,45.88,46.22,44.93,45.16,110246.0,45.88,46.22,44.93,45.16,110246.0
2020-03-02 09:40:00,45.15,45.5,45.15,45.31,35848.0,45.15,45.5,45.15,45.31,35848.0
2020-03-02 09:50:00,45.28,45.44,44.88,44.93,32898.0,45.28,45.44,44.88,44.93,32898.0
2020-03-02 10:00:00,44.87,44.94,44.39,44.61,38044.0,44.87,44.94,44.39,44.61,38044.0
2020-03-02 10:10:00,44.63,44.94,44.52,44.59,14567.0,44.63,44.94,44.52,44.59,14567.0
2020-03-02 10:20:00,44.63,44.7,44.2,44.53,46545.0,44.63,44.7,44.2,44.53,46545.0
2020-03-02 10:30:00,44.56,44.79,44.29,44.79,19055.0,44.56,44.79,44.29,44.79,19055.0
2020-03-02 10:40:00,44.77,44.99,44.45,44.99,42145.0,44.77,44.99,44.45,44.99,42145.0
2020-03-02 10:50:00,45.0,45.12,44.84,44.84,21562.0,45.0,45.12,44.84,44.84,21562.0
2020-03-02 11:00:00,44.86,44.93,44.51,44.57,11269.0,44.86,44.93,44.51,44.57,11269.0
2020-03-02 11:10:00,44.58,45.01,44.52,44.57,123461.0,44.58,45.01,44.52,44.57,123461.0
2020-03-02 11:20:00,44.56,44.58,44.32,44.44,50570.0,44.56,44.58,44.32,44.44,50570.0
2020-03-02 11:30:00,44.46,44.72,44.41,44.67,37324.0,44.46,44.72,44.41,44.67,37324.0
2020-03-02 11:40:00,44.67,44.68,44.52,44.55,21185.0,44.67,44.68,44.52,44.55,21185.0
2020-03-02 11:50:00,44.51,44.75,44.45,44.56,34281.0,44.51,44.75,44.45,44.56,34281.0
2020-03-02 12:00:00,44.55,44.55,44.17,44.26,64503.0,44.55,44.55,44.17,44.26,64503.0
2020-03-02 12:10:00,44.26,44.33,44.06,44.14,54459.0,44.26,44.33,44.06,44.14,54459.0
2020-03-02 12:20:00,44.13,44.23,44.04,44.19,47595.0,44.13,44.23,44.04,44.19,47595.0
2020-03-02 12:30:00,44.19,44.55,44.18,44.5,25927.0,44.19,44.55,44.18,44.5,25927.0
2020-03-02 12:40:00,44.56,44.78,44.45,44.66,32760.0,44.56,44.78,44.45,44.66,32760.0
2020-03-02 12:50:00,44.64,44.85,44.55,44.62,27814.0,44.64,44.85,44.55,44.62,27814.0
2020-03-02 13:00:00,44.6,44.6,44.18,44.23,38274.0,44.6,44.6,44.18,44.23,38274.0
2020-03-02 13:10:00,44.2,44.31,44.08,44.11,15848.0,44.2,44.31,44.08,44.11,15848.0
2020-03-02 13:20:00,44.15,44.2,43.88,43.99,48391.0,44.15,44.2,43.88,43.99,48391.0
2020-03-02 13:30:00,44.01,44.15,43.94,44.08,14494.0,44.01,44.15,43.94,44.08,14494.0
2020-03-02 13:40:00,44.13,44.23,43.97,44.02,19133.0,44.13,44.23,43.97,44.02,19133.0
2020-03-02 13:50:00,44.01,44.04,43.81,43.96,19634.0,44.01,44.04,43.81,43.96,19634.0
2020-03-02 14:00:00,43.96,44.11,43.95,44.11,16898.0,43.96,44.11,43.95,44.11,16898.0
2020-03-02 14:10:00,44.07,44.09,43.87,43.92,29034.0,44.07,44.09,43.87,43.92,29034.0
2020-03-02 14:20:00,43.97,44.03,43.83,43.88,17950.0,43.97,44.03,43.83,43.88,17950.0
2020-03-02 14:30:00,43.87,43.93,43.72,43.73,21599.0,43.87,43.93,43.72,43.73,21599.0
2020-03-02 14:40:00,43.72,43.85,43.57,43.84,26447.0,43.72,43.85,43.57,43.84,26447.0
2020-03-02 14:50:00,43.79,43.91,43.66,43.69,15996.0,43.79,43.91,43.66,43.69,15996.0
2020-03-02 15:00:00,43.68,44.0,43.68,43.9,20797.0,43.68,44.0,43.68,43.9,20797.0
2020-03-02 15:10:00,43.9,44.06,43.86,43.91,40101.0,43.9,44.06,43.86,43.91,40101.0
2020-03-02 15:20:00,43.93,44.15,43.93,44.12,39007.0,43.93,44.15,43.93,44.12,39007.0
2020-03-02 15:30:00,44.13,44.38,44.06,44.38,36984.0,44.13,44.38,44.06,44.38,36984.0
2020-03-02 15:40:00,44.36,44.55,44.29,44.51,61516.0,44.36,44.55,44.29,44.51,61516.0
2020-03-02 15:50:00,44.55,45.03,44.55,44.94,146495.0,44.55,45.03,44.55,44.94,146495.0
2020-03-03 09:30:00,45.21,45.34,44.65,44.83,98190.0,45.21,45.34,44.65,44.83,98190.0
2020-03-03 09:40:00,44.87,45.1,44.81,45.03,21393.0,44.87,45.1,44.81,45.03,21393.0
2020-03-03 09:50:00,45.04,45.28,44.79,45.26,25202.0,45.04,45.28,44.79,45.26,25202.0
2020-03-03 10:00:00,45.3,46.11,45.28,45.72,77375.0,45.3,46.11,45.28,45.72,77375.0
2020-03-03 10:10:00,45.72,45.83,44.92,45.02,29860.0,45.72,45.83,44.92,45.02,29860.0
2020-03-03 10:20:00,45.09,45.58,45.08,45.34,23373.0,45.09,45.58,45.08,45.34,23373.0
2020-03-03 10:30:00,45.4,45.69,45.33,45.56,52057.0,45.4,45.69,45.33,45.56,52057.0
2020-03-03 10:40:00,45.51,45.62,45.34,45.39,24743.0,45.51,45.62,45.34,45.39,24743.0
2020-03-03 10:50:00,45.44,45.57,45.22,45.55,18062.0,45.44,45.57,45.22,45.55,18062.0
2020-03-03 11:00:00,45.52,45.55,44.86,45.01,17405.0,45.52,45.55,44.86,45.01,17405.0
2020-03-03 11:10:00,44.93,44.99,44.73,44.79,23437.0,44.93,44.99,44.73,44.79,23437.0
2020-03-03 11:20:00,44.8,44.92,44.55,44.58,35028.0,44.8,44.92,44.55,44.58,35028.0
2020-03-03 11:30:00,44.59,45.04,44.56,44.98,18117.0,44.59,45.04,44.56,44.98,18117.0
2020-03-03 11:40:00,45.0,45.08,44.69,44.8,15685.0,45.0,45.08,44.69,44.8,15685.0
2020-03-03 11:50:00,44.85,45.14,44.85,45.11,9656.0,44.85,45.14,44.85,45.11,9656.0
2020-03-03 12:00:00,45.14,45.23,45.0,45.22,17567.0,45.14,45.23,45.0,45.22,17567.0
2020-03-03 12:10:00,45.24,45.25,44.87,44.9,18620.0,45.24,45.25,44.87,44.9,18620.0
2020-03-03 12:20:00,44.9,45.01,44.79,44.88,14225.0,44.9,45.01,44.79,44.88,14225.0
2020-03-03 12:30:00,44.87,44.96,44.77,44.96,7445.0,44.87,44.96,44.77,44.96,7445.0
2020-03-03 12:40:00,44.95,44.98,44.86,44.86,11672.0,44.95,44.98,44.86,44.86,11672.0
2020-03-03 12:50:00,44.89,44.89,44.73,44.77,25496.0,44.89,44.89,44.73,44.77,25496.0
2020-03-03 13:00:00,44.75,44.75,44.57,44.63,8211.0,44.75,44.75,44.57,44.63,8211.0
2020-03-03 13:10:00,44.68,44.69,44.44,44.47,13984.0,44.68,44.69,44.44,44.47,13984.0
2020-03-03 13:20:00,44.48,44.57,44.34,44.55,14597.0,44.48,44.57,44.34,44.55,14597.0
2020-03-03 13:30:00,44.51,44.6,44.36,44.48,11991.0,44.51,44.6,44.36,44.48,11991.0
2020-03-03 13:40:00,44.46,44.46,44.07,44.07,36566.0,44.46,44.46,44.07,44.07,36566.0
2020-03-03 13:50:00,44.11,44.16,43.91,43.93,23782.0,44.11,44.16,43.91,43.93,23782.0
2020-03-03 14:00:00,43.88,44.03,43.67,43.73,22906.0,43.88,44.03,43.67,43.73,22906.0
2020-03-03 14:10:00,43.77,44.04,43.69,43.78,43300.0,43.77,44.04,43.69,43.78,43300.0
2020-03-03 14:20:00,43.7,44.06,43.62,44.04,16561.0,43.7,44.06,43.62,44.04,16561.0
2020-03-03 14:30:00,44.03,44.1,43.8,43.82,9851.0,44.03,44.1,43.8,43.82,9851.0
2020-03-03 14:40:00,43.76,44.08,43.72,44.05,15442.0,43.76,44.08,43.72,44.05,15442.0
2020-03-03 14:50:00,44.0,44.24,43.97,44.15,21330.0,44.0,44.24,43.97,44.15,21330.0
2020-03-03 15:00:00,44.12,44.27,44.1,44.14,22069.0,44.12,44.27,44.1,44.14,22069.0
2020-03-03 15:10:00,44.16,44.45,44.12,44.34,14390.0,44.16,44.45,44.12,44.34,14390.0
2020-03-03 15:20:00,44.34,44.41,44.08,44.3,22355.0,44.34,44.41,44.08,44.3,22355.0
2020-03-03 15:30:00,44.36,44.4,44.02,44.07,39793.0,44.36,44.4,44.02,44.07,39793.0
2020-03-03 15:40:00,44.05,44.46,44.05,44.21,40143.0,44.05,44.46,44.05,44.21,40143.0
2020-03-03 15:50:00,44.19,44.47,44.0,44.21,129868.0,44.19,44.47,44.0,44.21,129868.0
2020-03-04 09:30:00,44.93,44.98,43.89,44.09,61408.0,44.93,44.98,43.89,44.09,61408.0
2020-03-04 09:40:00,44.09,44.72,44.04,44.45,23636.0,44.09,44.72,44.04,44.45,23636.0
2020-03-04 09:50:00,44.41,44.53,44.11,44.21,16180.0,44.41,44.53,44.11,44.21,16180.0
2020-03-04 10:00:00,44.24,44.63,44.24,44.63,74865.0,44.24,44.63,44.24,44.63,74865.0
2020-03-04 10:10:00,44.61,44.98,44.6,44.96,16041.0,44.61,44.98,44.6,44.96,16041.0
2020-03-04 10:20:00,44.98,45.13,44.7,44.8,36551.0,44.98,45.13,44.7,44.8,36551.0
2020-03-04 10:30:00,44.77,44.84,44.57,44.62,17032.0,44.77,44.84,44.57,44.62,17032.0
2020-03-04 10:40:00,44.62,44.8,44.5,44.72,18628.0,44.62,44.8,44.5,44.72,18628.0
2020-03-04 10:50:00,44.77,44.78,44.44,44.5,14849.0,44.77,44.78,44.44,44.5,14849.0
2020-03-04 11:00:00,44.54,44.77,44.42,44.46,18455.0,44.54,44.77,44.42,44.46,18455.0
2020-03-04 11:10:00,44.51,44.56,44.36,44.45,19825.0,44.51,44.56,44.36,44.45,19825.0
2020-03-04 11:20:00,44.47,44.64,44.38,44.64,57842.0,44.47,44.64,44.38,44.64,57842.0
2020-03-04 11:30:00,44.64,44.68,44.43,44.5,13611.0,44.64,44.68,44.43,44.5,13611.0
2020-03-04 11:40:00,44.49,44.6,44.47,44.47,12067.0,44.49,44.6,44.47,44.47,12067.0
2020-03-04 11:50:00,44.45,44.59,44.41,44.59,8400.0,44.45,44.59,44.41,44.59,8400.0
2020-03-04 12:00:00,44.58,44.77,44.57,44.66,14446.0,44.58,44.77,44.57,44.66,14446.0
2020-03-04 12:10:00,44.67,44.67,44.54,44.54,20254.0,44.67,44.67,44.54,44.54,20254.0
2020-03-04 12:20:00,44.56,44.67,44.47,44.65,25752.0,44.56,44.67,44.47,44.65,25752.0
2020-03-04 12:30:00,44.66,44.67,44.53,44.53,8628.0,44.66,44.67,44.53,44.53,8628.0
2020-03-04 12:40:00,44.54,44.71,44.5,44.63,17759.0,44.54,44.71,44.5,44.63,17759.0
2020-03-04 12:50:00,44.64,44.69,44.6,44.68,16053.0,44.64,44.69,44.6,44.68,16053.0
2020-03-04 13:00:00,44.68,44.89,44.66,44.85,20123.0,44.68,44.89,44.66,44.85,20123.0
2020-03-04 13:10:00,44.84,45.09,44.8,45.09,20754.0,44.84,45.09,44.8,45.09,20754.0
2020-03-04 13:20:00,45.08,45.26,45.03,45.16,18173.0,45.08,45.26,45.03,45.16,18173.0
2020-03-04 13:30:00,45.14,45.17,45.09,45.11,13264.0,45.14,45.17,45.09,45.11,13264.0
2020-03-04 13:40:00,45.1,45.19,45.08,45.16,11916.0,45.1,45.19,45.08,45.16,11916.0
2020-03-04 13:50:00,45.18,45.21,45.06,45.07,14442.0,45.18,45.21,45.06,45.07,14442.0
2020-03-04 14:00:00,45.07,45.11,44.96,45.02,14528.0,45.07,45.11,44.96,45.02,14528.0
2020-03-04 14:10:00,45.04,45.13,45.02,45.11,11212.0,45.04,45.13,45.02,45.11,11212.0
2020-03-04 14:20:00,45.09,45.26,45.06,45.23,12439.0,45.09,45.26,45.06,45.23,12439.0
2020-03-04 14:30:00,45.24,45.31,45.15,45.16,17012.0,45.24,45.31,45.15,45.16,17012.0
2020-03-04 14:40:00,45.18,45.35,45.13,45.32,16921.0,45.18,45.35,45.13,45.32,16921.0
2020-03-04 14:50:00,45.32,45.42,45.22,45.33,16369.0,45.32,45.42,45.22,45.33,16369.0
2020-03-04 15:00:00,45.33,45.41,45.29,45.33,10937.0,45.33,45.41,45.29,45.33,10937.0
2020-03-04 15:10:00,45.32,45.42,45.29,45.38,12274.0,45.32,45.42,45.29,45.38,12274.0
2020-03-04 15:20:00,45.38,45.58,45.37,45.52,20496.0,45.38,45.58,45.37,45.52,20496.0
2020-03-04 15:30:00,45.52,45.53,45.43,45.52,30187.0,45.52,45.53,45.43,45.52,30187.0
2020-03-04 15:40:00,45.52,45.53,45.39,45.48,33222.0,45.52,45.53,45.39,45.48,33222.0
2020-03-04 15:50:00,45.5,45.56,45.3,45.48,143386.0,45.5,45.56,45.3,45.48,143386.0
2020-03-05 09:30:00,44.56,45.28,44.26,45.01,50453.0,44.56,45.28,44.26,45.01,50453.0
2020-03-05 09:40:00,45.17,45.17,44.63,44.72,23160.0,45.17,45.17,44.63,44.72,23160.0
2020-03-05 09:50:00,44.7,44.71,44.48,44.62,16182.0,44.7,44.71,44.48,44.62,16182.0
2020-03-05 10:00:00,44.62,44.66,44.46,44.49,16300.0,44.62,44.66,44.46,44.49,16300.0
2020-03-05 10:10:00,44.45,44.8,44.37,44.78,25017.0,44.45,44.8,44.37,44.78,25017.0
2020-03-05 10:20:00,44.78,44.99,44.73,44.88,23322.0,44.78,44.99,44.73,44.88,23322.0
2020-03-05 10:30:00,44.85,44.87,44.57,44.57,13288.0,44.85,44.87,44.57,44.57,13288.0
2020-03-05 10:40:00,44.59,44.75,44.51,44.74,17003.0,44.59,44.75,44.51,44.74,17003.0
2020-03-05 10:50:00,44.74,44.89,44.67,44.84,11740.0,44.74,44.89,44.67,44.84,11740.0
2020-03-05 11:00:00,44.84,45.35,44.8,45.34,42845.0,44.84,45.35,44.8,45.34,42845.0
2020-03-05 11:10:00,45.33,45.57,45.24,45.56,18051.0,45.33,45.57,45.24,45.56,18051.0
2020-03-05 11:20:00,45.55,45.57,45.35,45.56,11426.0,45.55,45.57,45.35,45.56,11426.0
2020-03-05 11:30:00,45.6,45.75,45.57,45.71,27287.0,45.6,45.75,45.57,45.71,27287.0
2020-03-05 11:40:00,45.69,46.18,45.6,46.06,31267.0,45.69,46.18,45.6,46.06,31267.0
2020-03-05 11:50:00,46.07,46.07,45.81,45.97,18430.0,46.07,46.07,45.81,45.97,18430.0
2020-03-05 12:00:00,45.93,46.03,45.85,45.9,16347.0,45.93,46.03,45.85,45.9,16347.0
2020-03-05 12:10:00,45.88,45.95,45.8,45.82,18090.0,45.88,45.95,45.8,45.82,18090.0
2020-03-05 12:20:00,45.83,46.01,45.73,46.01,21968.0,45.83,46.01,45.73,46.01,21968.0
2020-03-05 12:30:00,46.0,46.01,45.55,45.55,23856.0,46.0,46.01,45.55,45.55,23856.0
2020-03-05 12:40:00,45.55,45.55,45.35,45.45,75914.0,45.55,45.55,45.35,45.45,75914.0
2020-03-05 12:50:00,45.47,45.51,45.24,45.37,14769.0,45.47,45.51,45.24,45.37,14769.0
2020-03-05 13:00:00,45.34,45.39,45.28,45.36,17128.0,45.34,45.39,45.28,45.36,17128.0
2020-03-05 13:10:00,45.36,45.49,45.29,45.45,15134.0,45.36,45.49,45.29,45.45,15134.0
2020-03-05 13:20:00,45.44,45.56,45.39,45.49,31272.0,45.44,45.56,45.39,45.49,31272.0
2020-03-05 13:30:00,45.47,45.53,45.33,45.36,17490.0,45.47,45.53,45.33,45.36,17490.0
2020-03-05 13:40:00,45.37,45.67,45.34,45.65,13074.0,45.37,45.67,45.34,45.65,13074.0
2020-03-05 13:50:00,45.68,45.71,45.41,45.45,16631.0,45.68,45.71,45.41,45.45,16631.0
2020-03-05 14:00:00,45.44,45.44,45.23,45.37,7844.0,45.44,45.44,45.23,45.37,7844.0
2020-03-05 14:10:00,45.33,45.51,45.18,45.18,11074.0,45.33,45.51,45.18,45.18,11074.0
2020-03-05 14:20:00,45.18,45.24,45.14,45.23,12834.0,45.18,45.24,45.14,45.23,12834.0
2020-03-05 14:30:00,45.22,45.42,45.22,45.41,11373.0,45.22,45.42,45.22,45.41,11373.0
2020-03-05 14:40:00,45.37,45.48,45.29,45.39,8098.0,45.37,45.48,45.29,45.39,8098.0
2020-03-05 14:50:00,45.4,45.51,45.33,45.42,12885.0,45.4,45.51,45.33,45.42,12885.0
2020-03-05 15:00:00,45.46,45.5,45.38,45.5,11151.0,45.46,45.5,45.38,45.5,11151.0
2020-03-05 15:10:00,45.5,45.5,45.13,45.27,16902.0,45.5,45.5,45.13,45.27,16902.0
2020-03-05 15:20:00,45.26,45.28,45.07,45.17,26733.0,45.26,45.28,45.07,45.17,26733.0
2020-03-05 15:30:00,45.14,45.51,45.13,45.33,26110.0,45.14,45.51,45.13,45.33,26110.0
2020-03-05 15:40:00,45.33,45.46,45.24,45.39,32037.0,45.33,45.46,45.24,45.39,32037.0
2020-03-05 15:50:00,45.4,45.53,45.34,45.47,103287.0,45.4,45.53,45.34,45.47,103287.0
2020-03-06 09:30:00,44.04,44.88,43.88,44.72,39194.0,44.04,44.88,43.88,44.72,39194.0
2020-03-06 09:40:00,44.63,44.66,44.22,44.22,14319.0,44.63,44.66,44.22,44.22,14319.0
2020-03-06 09:50:00,44.19,44.27,43.92,44.11,22768.0,44.19,44.27,43.92,44.11,22768.0
2020-03-06 10:00:00,44.09,44.36,44.02,44.12,13144.0,44.09,44.36,44.02,44.12,13144.0
2020-03-06 10:10:00,44.16,44.41,44.05,44.23,11357.0,44.16,44.41,44.05,44.23,11357.0
2020-03-06 10:20:00,44.19,44.59,44.17,44.59,33546.0,44.19,44.59,44.17,44.59,33546.0
2020-03-06 10:30:00,44.59,44.68,44.27,44.6,62090.0,44.59,44.68,44.27,44.6,62090.0
2020-03-06 10:40:00,44.65,44.68,44.31,44.48,14188.0,44.65,44.68,44.31,44.48,14188.0
2020-03-06 10:50:00,44.54,44.6,44.36,44.59,15136.0,44.54,44.6,44.36,44.59,15136.0
2020-03-06 11:00:00,44.57,44.65,44.22,44.31,17784.0,44.57,44.65,44.22,44.31,17784.0
2020-03-06 11:10:00,44.31,44.33,43.96,44.01,15418.0,44.31,44.33,43.96,44.01,15418.0
2020-03-06 11:20:00,44.0,44.01,43.75,43.79,27688.0,44.0,44.01,43.75,43.79,27688.0
2020-03-06 11:30:00,43.81,43.89,43.72,43.89,14438.0,43.81,43.89,43.72,43.89,14438.0
2020-03-06 11:40:00,43.85,43.87,43.7,43.79,14974.0,43.85,43.87,43.7,43.79,14974.0
2020-03-06 11:50:00,43.77,43.92,43.72,43.8,22491.0,43.77,43.92,43.72,43.8,22491.0
2020-03-06 12:00:00,43.77,43.88,43.66,43.66,16161.0,43.77,43.88,43.66,43.66,16161.0
2020-03-06 12:10:00,43.66,43.73,43.56,43.61,24823.0,43.66,43.73,43.56,43.61,24823.0
2020-03-06 12:20:00,43.59,43.76,43.57,43.63,10874.0,43.59,43.76,43.57,43.63,10874.0
2020-03-06 12:30:00,43.61,44.0,43.59,43.83,16688.0,43.61,44.0,43.59,43.83,16688.0
2020-03-06 12:40:00,43.84,43.99,43.74,43.75,10278.0,43.84,43.99,43.74,43.75,10278.0
2020-03-06 12:50:00,43.72,43.81,43.66,43.69,9582.0,43.72,43.81,43.66,43.69,9582.0
2020-03-06 13:00:00,43.68,43.77,43.64,43.66,13450.0,43.68,43.77,43.64,43.66,13450.0
2020-03-06 13:10:00,43.69,43.69,43.56,43.6,9319.0,43.69,43.69,43.56,43.6,9319.0
2020-03-06 13:20:00,43.6,43.8,43.43,43.48,19195.0,43.6,43.8,43.43,43.48,19195.0
2020-03-06 13:30:00,43.44,43.53,43.3,43.42,16961.0,43.44,43.53,43.3,43.42,16961.0
2020-03-06 13:40:00,43.42,43.47,43.11,43.19,26141.0,43.42,43.47,43.11,43.19,26141.0
2020-03-06 13:50:00,43.18,43.34,43.16,43.21,21196.0,43.18,43.34,43.16,43.21,21196.0
2020-03-06 14:00:00,43.22,43.41,43.13,43.17,19491.0,43.22,43.41,43.13,43.17,19491.0
2020-03-06 14:10:00,43.16,43.23,43.1,43.18,13694.0,43.16,43.23,43.1,43.18,13694.0
2020-03-06 14:20:00,43.14,43.2,42.94,42.98,33135.0,43.14,43.2,42.94,42.98,33135.0
2020-03-06 14:30:00,43.0,43.07,42.84,42.88,26300.0,43.0,43.07,42.84,42.88,26300.0
2020-03-06 14:40:00,42.89,43.07,42.82,42.83,29104.0,42.89,43.07,42.82,42.83,29104.0
2020-03-06 14:50:00,42.86,42.94,42.75,42.79,41949.0,42.86,42.94,42.75,42.79,41949.0
2020-03-06 15:00:00,42.77,42.83,42.72,42.78,27386.0,42.77,42.83,42.72,42.78,27386.0
2020-03-06 15:10:00,42.81,43.1,42.81,43.07,19800.0,42.81,43.1,42.81,43.07,19800.0
2020-03-06 15:20:00,43.07,43.19,42.95,42.96,25109.0,43.07,43.19,42.95,42.96,25109.0
2020-03-06 15:30:00,42.94,43.26,42.9,42.93,42791.0,42.94,43.26,42.9,42.93,42791.0
2020-03-06 15:40:00,42.95,43.1,42.81,43.0,70202.0,42.95,43.1,42.81,43.0,70202.0
2020-03-06 15:50:00,43.03,43.46,43.02,43.36,141660.0,43.03,43.46,43.02,43.36,141660.0
2020-03-09 09:30:00,39.99,40.13,39.0,39.83,65504.0,39.99,40.13,39.0,39.83,65504.0
2020-03-09 09:40:00,39.76,39.92,39.52,39.65,6313.0,39.76,39.92,39.52,39.65,6313.0
2020-03-09 09:50:00,39.7,40.3,39.49,40.17,68887.0,39.7,40.3,39.49,40.17,68887.0
2020-03-09 10:00:00,40.17,40.53,39.97,40.52,39181.0,40.17,40.53,39.97,40.52,39181.0
2020-03-09 10:10:00,40.52,41.14,40.24,41.09,60309.0,40.52,41.14,40.24,41.09,60309.0
2020-03-09 10:20:00,40.94,41.07,40.65,40.94,40870.0,40.94,41.07,40.65,40.94,40870.0
2020-03-09 10:30:00,40.96,41.05,40.63,40.66,36385.0,40.96,41.05,40.63,40.66,36385.0
2020-03-09 10:40:00,40.65,40.67,40.28,40.34,37454.0,40.65,40.67,40.28,40.34,37454.0
2020-03-09 10:50:00,40.3,40.46,39.97,40.04,37935.0,40.3,40.46,39.97,40.04,37935.0
2020-03-09 11:00:00,40.07,40.13,39.86,39.87,34075.0,40.07,40.13,39.86,39.87,34075.0
2020-03-09 11:10:00,39.86,40.21,39.85,40.12,29983.0,39.86,40.21,39.85,40.12,29983.0
2020-03-09 11:20:00,40.1,40.42,40.07,40.28,23519.0,40.1,40.42,40.07,40.28,23519.0
2020-03-09 11:30:00,40.25,40.77,40.24,40.72,20211.0,40.25,40.77,40.24,40.72,20211.0
2020-03-09 11:40:00,40.72,41.07,40.65,41.04,26799.0,40.72,41.07,40.65,41.04,26799.0
2020-03-09 11:50:00,40.98,41.08,40.84,41.0,19649.0,40.98,41.08,40.84,41.0,19649.0
2020-03-09 12:00:00,40.96,41.25,40.88,41.16,22833.0,40.96,41.25,40.88,41.16,22833.0
2020-03-09 12:10:00,41.17,41.21,40.82,40.85,28462.0,41.17,41.21,40.82,40.85,28462.0
2020-03-09 12:20:00,40.82,40.85,40.56,40.56,20093.0,40.82,40.85,40.56,40.56,20093.0
2020-03-09 12:30:00,40.61,40.64,40.39,40.51,17487.0,40.61,40.64,40.39,40.51,17487.0
2020-03-09 12:40:00,40.49,40.52,40.33,40.37,16245.0,40.49,40.52,40.33,40.37,16245.0
2020-03-09 12:50:00,40.39,40.45,40.27,40.32,12774.0,40.39,40.45,40.27,40.32,12774.0
2020-03-09 13:00:00,40.32,40.45,40.12,40.27,14226.0,40.32,40.45,40.12,40.27,14226.0
2020-03-09 13:10:00,40.27,40.38,40.18,40.21,10196.0,40.27,40.38,40.18,40.21,10196.0
2020-03-09 13:20:00,40.17,40.18,40.0,40.08,18107.0,40.17,40.18,40.0,40.08,18107.0
2020-03-09 13:30:00,40.05,40.05,39.88,39.88,22778.0,40.05,40.05,39.88,39.88,22778.0
2020-03-09 13:40:00,39.88,39.89,39.67,39.73,24443.0,39.88,39.89,39.67,39.73,24443.0
2020-03-09 13:50:00,39.73,39.77,39.54,39.58,27391.0,39.73,39.77,39.54,39.58,27391.0
2020-03-09 14:00:00,39.59,39.62,39.21,39.21,26705.0,39.59,39.62,39.21,39.21,26705.0
2020-03-09 14:10:00,39.19,39.6,39.17,39.46,32953.0,39.19,39.6,39.17,39.46,32953.0
2020-03-09 14:20:00,39.49,39.55,39.11,39.11,21426.0,39.49,39.55,39.11,39.11,21426.0
2020-03-09 14:30:00,39.1,39.37,39.08,39.29,29231.0,39.1,39.37,39.08,39.29,29231.0
2020-03-09 14:40:00,39.25,39.26,38.91,38.94,49086.0,39.25,39.26,38.91,38.94,49086.0
2020-03-09 14:50:00,38.92,39.45,38.9,39.3,25597.0,38.92,39.45,38.9,39.3,25597.0
2020-03-09 15:00:00,39.32,39.53,39.2,39.44,19908.0,39.32,39.53,39.2,39.44,19908.0
2020-03-09 15:10:00,39.46,39.46,39.21,39.33,39574.0,39.46,39.46,39.21,39.33,39574.0
2020-03-09 15:20:00,39.33,39.7,39.3,39.51,35703.0,39.33,39.7,39.3,39.51,35703.0
2020-03-09 15:30:00,39.5,39.74,39.35,39.61,39538.0,39.5,39.74,39.35,39.61,39538.0
2020-03-09 15:40:00,39.63,39.7,39.36,39.53,50630.0,39.63,39.7,39.36,39.53,50630.0
2020-03-09 15:50:00,39.51,39.51,39.15,39.15,122467.0,39.51,39.51,39.15,39.15,122467.0
2020-03-10 09:30:00,40.5,41.07,40.36,40.73,92986.0,40.5,41.07,40.36,40.73,92986.0
2020-03-10 09:40:00,40.71,41.04,40.47,40.89,112053.0,40.71,41.04,40.47,40.89,112053.0
2020-03-10 09:50:00,40.86,41.05,40.81,41.0,347362.0,40.86,41.05,40.81,41.0,347362.0
2020-03-10 10:00:00,40.99,41.1,40.95,41.0,100838.0,40.99,41.1,40.95,41.0,100838.0
2020-03-10 10:10:00,41.0,41.14,40.96,41.08,78548.0,41.0,41.14,40.96,41.08,78548.0
2020-03-10 10:20:00,41.08,41.17,40.87,40.97,61956.0,41.08,41.17,40.87,40.97,61956.0
2020-03-10 10:30:00,40.95,41.0,40.79,40.96,27880.0,40.95,41.0,40.79,40.96,27880.0
2020-03-10 10:40:00,40.97,40.97,40.54,40.58,25658.0,40.97,40.97,40.54,40.58,25658.0
2020-03-10 10:50:00,40.6,40.65,40.31,40.31,29974.0,40.6,40.65,40.31,40.31,29974.0
2020-03-10 11:00:00,40.32,40.48,40.18,40.44,43491.0,40.32,40.48,40.18,40.44,43491.0
2020-03-10 11:10:00,40.4,40.43,40.13,40.21,44703.0,40.4,40.43,40.13,40.21,44703.0
2020-03-10 11:20:00,40.23,40.29,39.84,39.85,90287.0,40.23,40.29,39.84,39.85,90287.0
2020-03-10 11:30:00,39.84,39.89,39.34,39.42,30284.0,39.84,39.89,39.34,39.42,30284.0
2020-03-10 11:40:00,39.41,39.7,39.32,39.65,34606.0,39.41,39.7,39.32,39.65,34606.0
2020-03-10 11:50:00,39.65,39.66,39.3,39.4,17265.0,39.65,39.66,39.3,39.4,17265.0
2020-03-10 12:00:00,39.42,39.91,39.42,39.87,25529.0,39.42,39.91,39.42,39.87,25529.0
2020-03-10 12:10:00,39.91,40.05,39.88,40.0,62595.0,39.91,40.05,39.88,40.0,62595.0
2020-03-10 12:20:00,40.0,40.01,39.73,39.75,19501.0,40.0,40.01,39.73,39.75,19501.0
2020-03-10 12:30:00,39.75,39.88,39.59,39.74,16839.0,39.75,39.88,39.59,39.74,16839.0
2020-03-10 12:40:00,39.73,39.85,39.63,39.7,24200.0,39.73,39.85,39.63,39.7,24200.0
2020-03-10 12:50:00,39.71,39.84,39.55,39.69,18184.0,39.71,39.84,39.55,39.69,18184.0
2020-03-10 13:00:00,39.7,39.74,39.48,39.68,21996.0,39.7,39.74,39.48,39.68,21996.0
2020-03-10 13:10:00,39.67,39.67,39.47,39.66,21149.0,39.67,39.67,39.47,39.66,21149.0
2020-03-10 13:20:00,39.66,39.71,39.55,39.66,24211.0,39.66,39.71,39.55,39.66,24211.0
2020-03-10 13:30:00,39.68,39.94,39.61,39.78,21796.0,39.68,39.94,39.61,39.78,21796.0
2020-03-10 13:40:00,39.82,39.85,39.48,39.51,22195.0,39.82,39.85,39.48,39.51,22195.0
2020-03-10 13:50:00,39.5,39.58,39.48,39.49,23426.0,39.5,39.58,39.48,39.49,23426.0
2020-03-10 14:00:00,39.48,39.8,39.42,39.8,49535.0,39.48,39.8,39.42,39.8,49535.0
2020-03-10 14:10:00,39.77,39.97,39.69,39.94,15622.0,39.77,39.97,39.69,39.94,15622.0
2020-03-10 14:20:00,39.96,40.04,39.81,39.98,98706.0,39.96,40.04,39.81,39.98,98706.0
2020-03-10 14:30:00,40.0,40.11,39.94,40.04,65177.0,40.0,40.11,39.94,40.04,65177.0
2020-03-10 14:40:00,40.06,40.51,40.03,40.49,30846.0,40.06,40.51,40.03,40.49,30846.0
2020-03-10 14:50:00,40.45,40.53,40.29,40.39,18266.0,40.45,40.53,40.29,40.39,18266.0
2020-03-10 15:00:00,40.42,40.79,40.42,40.64,34359.0,40.42,40.79,40.42,40.64,34359.0
2020-03-10 15:10:00,40.65,40.93,40.63,40.88,48337.0,40.65,40.93,40.63,40.88,48337.0
2020-03-10 15:20:00,40.85,41.01,40.75,40.88,57944.0,40.85,41.01,40.75,40.88,57944.0
2020-03-10 15:30:00,40.89,41.01,40.74,40.95,64891.0,40.89,41.01,40.74,40.95,64891.0
2020-03-10 15:40:00,40.94,40.99,40.82,40.96,38256.0,40.94,40.99,40.82,40.96,38256.0
2020-03-10 15:50:00,40.95,41.18,40.77,41.08,303274.0,40.95,41.18,40.77,41.08,303274.0
2020-03-11 09:30:00,40.0,40.58,39.95,40.08,40679.0,40.0,40.58,39.95,40.08,40679.0
2020-03-11 09:40:00,40.12,40.26,39.71,39.75,26868.0,40.12,40.26,39.71,39.75,26868.0
2020-03-11 09:50:00,39.79,39.9,39.4,39.62,36036.0,39.79,39.9,39.4,39.62,36036.0
2020-03-11 10:00:00,39.65,39.78,39.38,39.63,29698.0,39.65,39.78,39.38,39.63,29698.0
2020-03-11 10:10:00,39.56,39.65,39.39,39.47,17206.0,39.56,39.65,39.39,39.47,17206.0
2020-03-11 10:20:00,39.48,39.48,39.01,39.05,29587.0,39.48,39.48,39.01,39.05,29587.0
2020-03-11 10:30:00,39.08,39.27,38.91,39.2,74056.0,39.08,39.27,38.91,39.2,74056.0
2020-03-11 10:40:00,39.14,39.32,38.85,38.89,64584.0,39.14,39.32,38.85,38.89,64584.0
2020-03-11 10:50:00,38.91,38.99,38.61,38.97,31830.0,38.91,38.99,38.61,38.97,31830.0
2020-03-11 11:00:00,38.88,38.96,38.54,38.7,38776.0,38.88,38.96,38.54,38.7,38776.0
2020-03-11 11:10:00,38.66,38.68,38.33,38.34,33916.0,38.66,38.68,38.33,38.34,33916.0
2020-03-11 11:20:00,38.37,38.37,38.06,38.08,53555.0,38.37,38.37,38.06,38.08,53555.0
2020-03-11 11:30:00,38.08,38.27,37.88,38.27,56280.0,38.08,38.27,37.88,38.27,56280.0
2020-03-11 11:40:00,38.24,38.27,37.91,38.21,17433.0,38.24,38.27,37.91,38.21,17433.0
2020-03-11 11:50:00,38.24,38.36,37.95,38.19,32530.0,38.24,38.36,37.95,38.19,32530.0
2020-03-11 12:00:00,38.18,38.34,38.05,38.26,18631.0,38.18,38.34,38.05,38.26,18631.0
2020-03-11 12:10:00,38.25,38.59,38.19,38.47,19392.0,38.25,38.59,38.19,38.47,19392.0
2020-03-11 12:20:00,38.48,38.52,38.19,38.29,28674.0,38.48,38.52,38.19,38.29,28674.0
2020-03-11 12:30:00,38.27,38.33,38.04,38.06,19278.0,38.27,38.33,38.04,38.06,19278.0
2020-03-11 12:40:00,38.05,38.1,37.8,37.82,34113.0,38.05,38.1,37.8,37.82,34113.0
2020-03-11 12:50:00,37.83,37.87,37.46,37.48,47580.0,37.83,37.87,37.46,37.48,47580.0
2020-03-11 13:00:00,37.43,37.44,37.03,37.19,58727.0,37.43,37.44,37.03,37.19,58727.0
2020-03-11 13:10:00,37.16,37.33,37.12,37.14,62877.0,37.16,37.33,37.12,37.14,62877.0
2020-03-11 13:20:00,37.14,37.5,37.14,37.41,25373.0,37.14,37.5,37.14,37.41,25373.0
2020-03-11 13:30:00,37.4,37.48,37.18,37.18,10497.0,37.4,37.48,37.18,37.18,10497.0
2020-03-11 13:40:00,37.19,37.26,36.84,37.05,102532.0,37.19,37.26,36.84,37.05,102532.0
2020-03-11 13:50:00,37.04,37.34,37.03,37.34,80270.0,37.04,37.34,37.03,37.34,80270.0
2020-03-11 14:00:00,37.37,37.58,37.12,37.13,42859.0,37.37,37.58,37.12,37.13,42859.0
2020-03-11 14:10:00,37.13,37.2,37.06,37.11,14678.0,37.13,37.2,37.06,37.11,14678.0
2020-03-11 14:20:00,37.05,37.16,37.02,37.07,20383.0,37.05,37.16,37.02,37.07,20383.0
2020-03-11 14:30:00,37.09,37.28,37.03,37.18,19344.0,37.09,37.28,37.03,37.18,19344.0
2020-03-11 14:40:00,37.2,37.28,36.93,36.94,34492.0,37.2,37.28,36.93,36.94,34492.0
2020-03-11 14:50:00,36.98,37.05,36.83,36.84,27948.0,36.98,37.05,36.83,36.84,27948.0
2020-03-11 15:00:00,36.84,36.91,36.53,36.57,40394.0,36.84,36.91,36.53,36.57,40394.0
2020-03-11 15:10:00,36.57,36.86,36.43,36.84,57218.0,36.57,36.86,36.43,36.84,57218.0
2020-03-11 15:20:00,36.85,36.95,36.71,36.9,79271.0,36.85,36.95,36.71,36.9,79271.0
2020-03-11 15:30:00,36.91,37.28,36.79,37.23,85681.0,36.91,37.28,36.79,37.23,85681.0
2020-03-11 15:40:00,37.27,37.53,37.18,37.34,65122.0,37.27,37.53,37.18,37.34,65122.0
2020-03-11 15:50:00,37.32,37.42,37.09,37.21,188776.0,37.32,37.42,37.09,37.21,188776.0
2020-03-12 09:30:00,34.18,35.19,34.17,34.62,91513.0,34.18,35.19,34.17,34.62,91513.0
2020-03-12 09:40:00,34.62,34.62,34.62,34.62,0.0,34.62,34.62,34.62,34.62,0.0
2020-03-12 09:50:00,33.0,35.19,33.0,35.13,90360.0,33.0,35.19,33.0,35.13,90360.0
2020-03-12 10:00:00,35.12,35.72,34.96,35.11,102648.0,35.12,35.72,34.96,35.11,102648.0
2020-03-12 10:10:00,35.06,35.18,34.59,34.79,71979.0,35.06,35.18,34.59,34.79,71979.0
2020-03-12 10:20:00,34.79,34.82,34.32,34.5,61863.0,34.79,34.82,34.32,34.5,61863.0
2020-03-12 10:30:00,34.5,34.76,34.34,34.41,100428.0,34.5,34.76,34.34,34.41,100428.0
2020-03-12 10:40:00,34.41,34.77,34.39,34.68,44983.0,34.41,34.77,34.39,34.68,44983.0
2020-03-12 10:50:00,34.66,35.32,34.59,34.96,67394.0,34.66,35.32,34.59,34.96,67394.0
2020-03-12 11:00:00,34.95,35.02,34.75,34.76,44101.0,34.95,35.02,34.75,34.76,44101.0
2020-03-12 11:10:00,34.77,34.93,34.68,34.84,38317.0,34.77,34.93,34.68,34.84,38317.0
2020-03-12 11:20:00,34.83,35.13,34.73,35.13,36191.0,34.83,35.13,34.73,35.13,36191.0
2020-03-12 11:30:00,35.14,35.28,34.84,34.92,31094.0,35.14,35.28,34.84,34.92,31094.0
2020-03-12 11:40:00,34.91,34.94,34.74,34.78,37439.0,34.91,34.94,34.74,34.78,37439.0
2020-03-12 11:50:00,34.75,34.88,34.73,34.74,57803.0,34.75,34.88,34.73,34.74,57803.0
2020-03-12 12:00:00,34.76,35.04,34.74,34.89,40216.0,34.76,35.04,34.74,34.89,40216.0
2020-03-12 12:10:00,34.87,35.01,34.73,34.89,38510.0,34.87,35.01,34.73,34.89,38510.0
2020-03-12 12:20:00,34.88,35.23,34.85,35.04,58557.0,34.88,35.23,34.85,35.04,58557.0
2020-03-12 12:30:00,35.01,35.11,34.86,34.99,32744.0,35.01,35.11,34.86,34.99,32744.0
2020-03-12 12:40:00,34.97,35.18,34.87,35.0,68849.0,34.97,35.18,34.87,35.0,68849.0
2020-03-12 12:50:00,35.0,36.25,34.99,36.15,38440.0,35.0,36.25,34.99,36.15,38440.0
2020-03-12 13:00:00,36.18,37.51,35.96,37.51,97486.0,36.18,37.51,35.96,37.51,97486.0
2020-03-12 13:10:00,37.45,37.53,36.79,36.97,60701.0,37.45,37.53,36.79,36.97,60701.0
2020-03-12 13:20:00,36.93,37.18,36.74,36.83,43664.0,36.93,37.18,36.74,36.83,43664.0
2020-03-12 13:30:00,36.87,36.91,36.29,36.34,50596.0,36.87,36.91,36.29,36.34,50596.0
2020-03-12 13:40:00,36.25,36.45,36.02,36.41,28771.0,36.25,36.45,36.02,36.41,28771.0
2020-03-12 13:50:00,36.37,36.53,36.17,36.5,55153.0,36.37,36.53,36.17,36.5,55153.0
2020-03-12 14:00:00,36.6,36.68,36.25,36.61,32657.0,36.6,36.68,36.25,36.61,32657.0
2020-03-12 14:10:00,36.66,36.76,36.52,36.57,32769.0,36.66,36.76,36.52,36.57,32769.0
2020-03-12 14:20:00,36.58,36.65,36.54,36.55,35914.0,36.58,36.65,36.54,36.55,35914.0
2020-03-12 14:30:00,36.55,36.6,36.27,36.36,54447.0,36.55,36.6,36.27,36.36,54447.0
2020-03-12 14:40:00,36.37,36.76,36.32,36.76,35126.0,36.37,36.76,36.32,36.76,35126.0
2020-03-12 14:50:00,36.77,36.84,36.46,36.48,27206.0,36.77,36.84,36.46,36.48,27206.0
2020-03-12 15:00:00,36.48,36.61,36.35,36.44,37791.0,36.48,36.61,36.35,36.44,37791.0
2020-03-12 15:10:00,36.48,36.7,36.28,36.38,38468.0,36.48,36.7,36.28,36.38,38468.0
2020-03-12 15:20:00,36.38,36.47,36.24,36.27,49107.0,36.38,36.47,36.24,36.27,49107.0
2020-03-12 15:30:00,36.26,36.3,35.97,36.04,59252.0,36.26,36.3,35.97,36.04,59252.0
2020-03-12 15:40:00,36.05,36.72,36.05,36.72,84444.0,36.05,36.72,36.05,36.72,84444.0
2020-03-12 15:50:00,36.72,37.0,36.56,36.58,209338.0,36.72,37.0,36.56,36.58,209338.0
2020-03-13 09:30:00,38.85,39.64,36.97,37.03,61529.0,38.85,39.64,36.97,37.03,61529.0
2020-03-13 09:40:00,37.05,37.06,36.35,36.62,51409.0,37.05,37.06,36.35,36.62,51409.0
2020-03-13 09:50:00,36.58,36.73,36.41,36.48,45559.0,36.58,36.73,36.41,36.48,45559.0
2020-03-13 10:00:00,36.5,37.24,36.29,36.95,45252.0,36.5,37.24,36.29,36.95,45252.0
2020-03-13 10:10:00,36.79,36.84,36.28,36.66,27217.0,36.79,36.84,36.28,36.66,27217.0
2020-03-13 10:20:00,36.67,36.96,36.51,36.53,32198.0,36.67,36.96,36.51,36.53,32198.0
2020-03-13 10:30:00,36.57,36.59,36.04,36.23,39675.0,36.57,36.59,36.04,36.23,39675.0
2020-03-13 10:40:00,36.23,36.45,36.11,36.21,24892.0,36.23,36.45,36.11,36.21,24892.0
2020-03-13 10:50:00,36.23,36.28,35.57,35.72,44995.0,36.23,36.28,35.57,35.72,44995.0
2020-03-13 11:00:00,35.63,35.67,35.01,35.14,63575.0,35.63,35.67,35.01,35.14,63575.0
2020-03-13 11:10:00,35.14,35.45,35.01,35.36,71829.0,35.14,35.45,35.01,35.36,71829.0
2020-03-13 11:20:00,35.35,35.41,35.01,35.01,17305.0,35.35,35.41,35.01,35.01,17305.0
2020-03-13 11:30:00,35.05,35.06,34.51,34.59,34560.0,35.05,35.06,34.51,34.59,34560.0
2020-03-13 11:40:00,34.57,34.6,34.17,34.17,18077.0,34.57,34.6,34.17,34.17,18077.0
2020-03-13 11:50:00,34.16,34.97,34.14,34.82,20296.0,34.16,34.97,34.14,34.82,20296.0
2020-03-13 12:00:00,34.82,34.84,34.21,34.48,17342.0,34.82,34.84,34.21,34.48,17342.0
2020-03-13 12:10:00,34.44,34.73,34.28,34.7,14966.0,34.44,34.73,34.28,34.7,14966.0
2020-03-13 12:20:00,34.68,34.71,34.44,34.62,13031.0,34.68,34.71,34.44,34.62,13031.0
2020-03-13 12:30:00,34.63,34.98,34.62,34.84,26126.0,34.63,34.98,34.62,34.84,26126.0
2020-03-13 12:40:00,34.96,35.21,34.85,35.06,18673.0,34.96,35.21,34.85,35.06,18673.0
2020-03-13 12:50:00,35.13,35.17,34.85,34.88,11593.0,35.13,35.17,34.85,34.88,11593.0
2020-03-13 13:00:00,34.87,34.91,34.66,34.73,18329.0,34.87,34.91,34.66,34.73,18329.0
2020-03-13 13:10:00,34.68,35.06,34.68,34.85,24234.0,34.68,35.06,34.68,34.85,24234.0
2020-03-13 13:20:00,34.83,35.23,34.82,35.08,19289.0,34.83,35.23,34.82,35.08,19289.0
2020-03-13 13:30:00,35.17,35.23,34.9,35.09,21738.0,35.17,35.23,34.9,35.09,21738.0
2020-03-13 13:40:00,35.15,35.45,35.11,35.41,33390.0,35.15,35.45,35.11,35.41,33390.0
2020-03-13 13:50:00,35.45,35.55,35.32,35.34,31097.0,35.45,35.55,35.32,35.34,31097.0
2020-03-13 14:00:00,35.3,35.48,35.1,35.1,16334.0,35.3,35.48,35.1,35.1,16334.0
2020-03-13 14:10:00,35.11,35.12,34.76,34.79,20570.0,35.11,35.12,34.76,34.79,20570.0
2020-03-13 14:20:00,34.75,34.79,34.55,34.57,17379.0,34.75,34.79,34.55,34.57,17379.0
2020-03-13 14:30:00,34.58,34.59,34.32,34.35,18651.0,34.58,34.59,34.32,34.35,18651.0
2020-03-13 14:40:00,34.34,34.75,34.32,34.49,29509.0,34.34,34.75,34.32,34.49,29509.0
2020-03-13 14:50:00,34.47,34.66,34.47,34.57,25092.0,34.47,34.66,34.47,34.57,25092.0
2020-03-13 15:00:00,34.57,34.82,34.45,34.49,35575.0,34.57,34.82,34.45,34.49,35575.0
2020-03-13 15:10:00,34.52,34.69,34.17,34.66,53119.0,34.52,34.69,34.17,34.66,53119.0
2020-03-13 15:20:00,34.65,34.77,34.58,34.71,31878.0,34.65,34.77,34.58,34.71,31878.0
2020-03-13 15:30:00,34.7,34.77,34.3,34.64,49353.0,34.7,34.77,34.3,34.64,49353.0
2020-03-13 15:40:00,34.66,35.2,34.62,35.17,43571.0,34.66,35.2,34.62,35.17,43571.0
2020-03-13 15:50:00,35.2,36.03,35.17,35.98,128817.0,35.2,36.03,35.17,35.98,128817.0
2020-03-16 09:30:00,31.9,31.9,31.85,31.86,30849.0,31.9,31.9,31.85,31.86,30849.0
2020-03-16 09:40:00,31.24,31.95,30.72,31.02,60054.0,31.24,31.95,30.72,31.02,60054.0
2020-03-16 09:50:00,31.09,32.1,30.7,32.03,70743.0,31.09,32.1,30.7,32.03,70743.0
2020-03-16 10:00:00,32.06,32.48,31.9,32.07,95177.0,32.06,32.48,31.9,32.07,95177.0
2020-03-16 10:10:00,32.07,32.31,31.91,31.97,32704.0,32.07,32.31,31.91,31.97,32704.0
2020-03-16 10:20:00,32.06,32.78,31.96,32.63,31264.0,32.06,32.78,31.96,32.63,31264.0
2020-03-16 10:30:00,32.65,33.44,32.65,33.25,37754.0,32.65,33.44,32.65,33.25,37754.0
2020-03-16 10:40:00,33.27,33.9,33.22,33.6,43729.0,33.27,33.9,33.22,33.6,43729.0
2020-03-16 10:50:00,33.6,34.25,33.4,34.09,40279.0,33.6,34.25,33.4,34.09,40279.0
2020-03-16 11:00:00,34.02,34.63,33.98,34.61,43865.0,34.02,34.63,33.98,34.61,43865.0
2020-03-16 11:10:00,34.63,34.88,34.6,34.83,96819.0,34.63,34.88,34.6,34.83,96819.0
2020-03-16 11:20:00,34.83,35.0,34.6,34.82,40673.0,34.83,35.0,34.6,34.82,40673.0
2020-03-16 11:30:00,34.79,34.94,34.54,34.68,109250.0,34.79,34.94,34.54,34.68,109250.0
2020-03-16 11:40:00,34.73,34.8,34.5,34.62,47811.0,34.73,34.8,34.5,34.62,47811.0
2020-03-16 11:50:00,34.68,35.0,34.64,35.0,84786.0,34.68,35.0,34.64,35.0,84786.0
2020-03-16 12:00:00,34.98,34.99,34.65,34.65,39163.0,34.98,34.99,34.65,34.65,39163.0
2020-03-16 12:10:00,34.59,34.59,33.88,33.93,33935.0,34.59,34.59,33.88,33.93,33935.0
2020-03-16 12:20:00,33.89,33.89,33.4,33.44,58099.0,33.89,33.89,33.4,33.44,58099.0
2020-03-16 12:30:00,33.45,33.67,33.16,33.26,32566.0,33.45,33.67,33.16,33.26,32566.0
2020-03-16 12:40:00,33.25,33.31,33.03,33.05,18780.0,33.25,33.31,33.03,33.05,18780.0
2020-03-16 12:50:00,33.05,33.18,32.81,33.07,34253.0,33.05,33.18,32.81,33.07,34253.0
2020-03-16 13:00:00,33.0,33.0,32.56,32.6,14140.0,33.0,33.0,32.56,32.6,14140.0
2020-03-16 13:10:00,32.57,33.13,32.34,32.41,33485.0,32.57,33.13,32.34,32.41,33485.0
2020-03-16 13:20:00,32.42,32.69,32.23,32.64,26832.0,32.42,32.69,32.23,32.64,26832.0
2020-03-16 13:30:00,32.57,32.62,31.88,31.88,43652.0,32.57,32.62,31.88,31.88,43652.0
2020-03-16 13:40:00,31.9,31.92,31.45,31.64,157597.0,31.9,31.92,31.45,31.64,157597.0
2020-03-16 13:50:00,31.65,31.74,31.51,31.51,79781.0,31.65,31.74,31.51,31.51,79781.0
2020-03-16 14:00:00,31.51,31.51,31.13,31.21,37714.0,31.51,31.51,31.13,31.21,37714.0
2020-03-16 14:10:00,31.21,31.26,30.81,30.9,51333.0,31.21,31.26,30.81,30.9,51333.0
2020-03-16 14:20:00,30.89,31.1,30.77,31.02,45748.0,30.89,31.1,30.77,31.02,45748.0
2020-03-16 14:30:00,31.01,31.23,30.72,30.85,81070.0,31.01,31.23,30.72,30.85,81070.0
2020-03-16 14:40:00,30.84,30.94,30.73,30.93,37842.0,30.84,30.94,30.73,30.93,37842.0
2020-03-16 14:50:00,30.92,31.55,30.88,31.51,126393.0,30.92,31.55,30.88,31.51,126393.0
2020-03-16 15:00:00,31.48,31.58,31.12,31.49,54086.0,31.48,31.58,31.12,31.49,54086.0
2020-03-16 15:10:00,31.47,31.86,31.38,31.79,94689.0,31.47,31.86,31.38,31.79,94689.0
2020-03-16 15:20:00,31.79,32.15,31.55,32.08,57853.0,31.79,32.15,31.55,32.08,57853.0
2020-03-16 15:30:00,32.09,32.19,31.84,32.19,74779.0,32.09,32.19,31.84,32.19,74779.0
2020-03-16 15:40:00,32.19,32.27,31.99,32.14,169667.0,32.19,32.27,31.99,32.14,169667.0
2020-03-16 15:50:00,32.13,32.16,31.54,31.54,246582.0,32.13,32.16,31.54,31.54,246582.0
2020-03-17 09:30:00,32.2,32.61,30.86,31.03,63529.0,32.2,32.61,30.86,31.03,63529.0
2020-03-17 09:40:00,30.96,31.03,30.38,30.51,42768.0,30.96,31.03,30.38,30.51,42768.0
2020-03-17 09:50:00,30.41,30.46,29.67,29.73,42561.0,30.41,30.46,29.67,29.73,42561.0
2020-03-17 10:00:00,29.73,30.48,29.57,30.15,51848.0,29.73,30.48,29.57,30.15,51848.0
2020-03-17 10:10:00,30.17,30.39,30.1,30.18,27905.0,30.17,30.39,30.1,30.18,27905.0
2020-03-17 10:20:00,30.15,30.15,29.65,29.88,38840.0,30.15,30.15,29.65,29.88,38840.0
2020-03-17 10:30:00,29.94,30.67,29.86,30.52,48016.0,29.94,30.67,29.86,30.52,48016.0
2020-03-17 10:40:00,30.5,30.95,30.45,30.84,28693.0,30.5,30.95,30.45,30.84,28693.0
2020-03-17 10:50:00,30.83,31.27,30.82,31.26,31675.0,30.83,31.27,30.82,31.26,31675.0
2020-03-17 11:00:00,31.25,32.31,31.22,32.23,40215.0,31.25,32.31,31.22,32.23,40215.0
2020-03-17 11:10:00,32.3,32.96,32.26,32.89,31479.0,32.3,32.96,32.26,32.89,31479.0
2020-03-17 11:20:00,32.87,33.43,32.71,33.42,53298.0,32.87,33.43,32.71,33.42,53298.0
2020-03-17 11:30:00,33.34,33.59,33.32,33.34,47815.0,33.34,33.59,33.32,33.34,47815.0
2020-03-17 11:40:00,33.37,34.25,33.33,34.05,46203.0,33.37,34.25,33.33,34.05,46203.0
2020-03-17 11:50:00,34.04,34.39,33.77,33.85,46965.0,34.04,34.39,33.77,33.85,46965.0
2020-03-17 12:00:00,33.82,34.46,33.76,34.46,39573.0,33.82,34.46,33.76,34.46,39573.0
2020-03-17 12:10:00,34.48,34.9,33.97,34.18,51363.0,34.48,34.9,33.97,34.18,51363.0
2020-03-17 12:20:00,34.16,34.19,33.76,33.77,29103.0,34.16,34.19,33.76,33.77,29103.0
2020-03-17 12:30:00,33.75,33.86,33.36,33.39,29278.0,33.75,33.86,33.36,33.39,29278.0
2020-03-17 12:40:00,33.36,33.36,32.98,32.98,30218.0,33.36,33.36,32.98,32.98,30218.0
2020-03-17 12:50:00,32.93,32.93,32.7,32.82,16734.0,32.93,32.93,32.7,32.82,16734.0
2020-03-17 13:00:00,32.85,32.88,32.2,32.2,31656.0,32.85,32.88,32.2,32.2,31656.0
2020-03-17 13:10:00,32.2,32.21,31.81,32.02,42806.0,32.2,32.21,31.81,32.02,42806.0
2020-03-17 13:20:00,32.02,32.32,31.93,32.19,30340.0,32.02,32.32,31.93,32.19,30340.0
2020-03-17 13:30:00,32.19,32.2,31.85,31.95,31923.0,32.19,32.2,31.85,31.95,31923.0
2020-03-17 13:40:00,31.94,31.98,31.73,31.87,64577.0,31.94,31.98,31.73,31.87,64577.0
2020-03-17 13:50:00,31.86,32.07,31.32,31.33,454580.0,31.86,32.07,31.32,31.33,454580.0
2020-03-17 14:00:00,31.33,31.65,31.18,31.4,77092.0,31.33,31.65,31.18,31.4,77092.0
2020-03-17 14:10:00,31.4,31.47,31.16,31.28,67570.0,31.4,31.47,31.16,31.28,67570.0
2020-03-17 14:20:00,31.28,31.32,30.79,31.1,70377.0,31.28,31.32,30.79,31.1,70377.0
2020-03-17 14:30:00,31.03,31.33,31.03,31.26,72560.0,31.03,31.33,31.03,31.26,72560.0
2020-03-17 14:40:00,31.25,31.25,30.62,30.67,41715.0,31.25,31.25,30.62,30.67,41715.0
2020-03-17 14:50:00,30.69,30.95,30.69,30.94,46655.0,30.69,30.95,30.69,30.94,46655.0
2020-03-17 15:00:00,30.97,30.99,30.58,30.83,51569.0,30.97,30.99,30.58,30.83,51569.0
2020-03-17 15:10:00,30.88,31.03,30.74,30.75,52513.0,30.88,31.03,30.74,30.75,52513.0
2020-03-17 15:20:00,30.75,30.82,30.68,30.78,46400.0,30.75,30.82,30.68,30.78,46400.0
2020-03-17 15:30:00,30.78,31.33,30.78,31.31,66091.0,30.78,31.33,30.78,31.31,66091.0
2020-03-17 15:40:00,31.31,31.57,31.18,31.23,246814.0,31.31,31.57,31.18,31.23,246814.0
2020-03-17 15:50:00,31.29,32.64,31.26,32.26,412017.0,31.29,32.64,31.26,32.26,412017.0
2020-03-18 09:30:00,30.24,30.78,29.65,30.51,68394.0,30.24,30.78,29.65,30.51,68394.0
2020-03-18 09:40:00,30.6,31.36,30.18,30.24,41426.0,30.6,31.36,30.18,30.24,41426.0
2020-03-18 09:50:00,30.17,31.13,29.79,30.02,153644.0,30.17,31.13,29.79,30.02,153644.0
2020-03-18 10:00:00,30.03,30.99,29.92,30.11,55139.0,30.03,30.99,29.92,30.11,55139.0
2020-03-18 10:10:00,30.12,30.6,30.08,30.17,29189.0,30.12,30.6,30.08,30.17,29189.0
2020-03-18 10:20:00,30.15,30.63,29.99,30.63,39972.0,30.15,30.63,29.99,30.63,39972.0
2020-03-18 10:30:00,30.74,30.92,30.23,30.43,44785.0,30.74,30.92,30.23,30.43,44785.0
2020-03-18 10:40:00,30.42,30.73,30.01,30.15,41136.0,30.42,30.73,30.01,30.15,41136.0
2020-03-18 10:50:00,30.14,30.27,29.83,30.24,36576.0,30.14,30.27,29.83,30.24,36576.0
2020-03-18 11:00:00,30.25,31.11,30.22,30.83,146164.0,30.25,31.11,30.22,30.83,146164.0
2020-03-18 11:10:00,30.85,30.99,30.6,30.99,38774.0,30.85,30.99,30.6,30.99,38774.0
2020-03-18 11:20:00,31.0,31.64,31.0,31.42,51440.0,31.0,31.64,31.0,31.42,51440.0
2020-03-18 11:30:00,31.47,31.9,31.43,31.55,36105.0,31.47,31.9,31.43,31.55,36105.0
2020-03-18 11:40:00,31.5,31.76,31.12,31.62,33694.0,31.5,31.76,31.12,31.62,33694.0
2020-03-18 11:50:00,31.67,32.11,31.58,31.6,35107.0,31.67,32.11,31.58,31.6,35107.0
2020-03-18 12:00:00,31.59,31.66,31.12,31.36,20160.0,31.59,31.66,31.12,31.36,20160.0
2020-03-18 12:10:00,31.28,31.4,30.91,31.04,17688.0,31.28,31.4,30.91,31.04,17688.0
2020-03-18 12:20:00,31.04,31.07,30.82,30.96,24462.0,31.04,31.07,30.82,30.96,24462.0
2020-03-18 12:30:00,30.94,30.94,30.18,30.21,18862.0,30.94,30.94,30.18,30.21,18862.0
2020-03-18 12:40:00,30.21,30.35,30.06,30.1,24408.0,30.21,30.35,30.06,30.1,24408.0
2020-03-18 12:50:00,30.1,30.15,29.76,29.78,19779.0,30.1,30.15,29.76,29.78,19779.0
2020-03-18 13:00:00,29.78,29.78,29.78,29.78,0.0,29.78,29.78,29.78,29.78,0.0
2020-03-18 13:10:00,29.81,30.02,29.1,29.42,57283.0,29.81,30.02,29.1,29.42,57283.0
2020-03-18 13:20:00,29.42,29.5,28.79,28.97,74687.0,29.42,29.5,28.79,28.97,74687.0
2020-03-18 13:30:00,28.92,28.97,28.57,28.87,54045.0,28.92,28.97,28.57,28.87,54045.0
2020-03-18 13:40:00,28.85,29.44,28.78,29.08,36648.0,28.85,29.44,28.78,29.08,36648.0
2020-03-18 13:50:00,29.07,29.25,28.68,28.68,54212.0,29.07,29.25,28.68,28.68,54212.0
2020-03-18 14:00:00,28.71,29.1,28.47,28.86,24582.0,28.71,29.1,28.47,28.86,24582.0
2020-03-18 14:10:00,28.87,28.96,28.67,28.67,45144.0,28.87,28.96,28.67,28.67,45144.0
2020-03-18 14:20:00,28.65,28.87,28.5,28.7,24167.0,28.65,28.87,28.5,28.7,24167.0
2020-03-18 14:30:00,28.73,29.25,28.64,29.25,39533.0,28.73,29.25,28.64,29.25,39533.0
2020-03-18 14:40:00,29.31,29.31,28.92,28.97,37899.0,29.31,29.31,28.92,28.97,37899.0
2020-03-18 14:50:00,29.0,29.54,28.95,29.53,30414.0,29.0,29.54,28.95,29.53,30414.0
2020-03-18 15:00:00,29.56,29.64,29.02,29.17,43559.0,29.56,29.64,29.02,29.17,43559.0
2020-03-18 15:10:00,29.19,29.59,29.19,29.44,37559.0,29.19,29.59,29.19,29.44,37559.0
2020-03-18 15:20:00,29.44,29.49,29.15,29.46,50404.0,29.44,29.49,29.15,29.46,50404.0
2020-03-18 15:30:00,29.42,29.7,29.37,29.44,50817.0,29.42,29.7,29.37,29.44,50817.0
2020-03-18 15:40:00,29.45,29.73,29.3,29.58,102478.0,29.45,29.73,29.3,29.58,102478.0
2020-03-18 15:50:00,29.55,30.51,29.47,30.25,316717.0,29.55,30.51,29.47,30.25,316717.0
2020-03-19 09:30:00,30.01,30.31,29.15,29.5,28350.0,30.01,30.31,29.15,29.5,28350.0
2020-03-19 09:40:00,29.58,29.64,29.15,29.64,24403.0,29.58,29.64,29.15,29.64,24403.0
2020-03-19 09:50:00,29.64,30.77,29.6,30.71,22397.0,29.64,30.77,29.6,30.71,22397.0
2020-03-19 10:00:00,30.66,31.16,30.4,30.96,43722.0,30.66,31.16,30.4,30.96,43722.0
2020-03-19 10:10:00,31.03,32.2,31.03,32.13,28191.0,31.03,32.2,31.03,32.13,28191.0
2020-03-19 10:20:00,32.13,32.35,31.5,32.11,35710.0,32.13,32.35,31.5,32.11,35710.0
2020-03-19 10:30:00,32.29,32.83,32.19,32.25,44724.0,32.29,32.83,32.19,32.25,44724.0
2020-03-19 10:40:00,32.3,32.51,31.92,32.27,31877.0,32.3,32.51,31.92,32.27,31877.0
2020-03-19 10:50:00,32.28,32.67,32.15,32.66,26813.0,32.28,32.67,32.15,32.66,26813.0
2020-03-19 11:00:00,32.67,32.99,32.52,32.76,38260.0,32.67,32.99,32.52,32.76,38260.0
2020-03-19 11:10:00,32.7,33.66,32.65,33.65,43818.0,32.7,33.66,32.65,33.65,43818.0
2020-03-19 11:20:00,33.63,34.1,33.55,33.75,58394.0,33.63,34.1,33.55,33.75,58394.0
2020-03-19 11:30:00,33.75,33.79,33.11,33.14,32959.0,33.75,33.79,33.11,33.14,32959.0
2020-03-19 11:40:00,33.09,33.55,33.06,33.46,13350.0,33.09,33.55,33.06,33.46,13350.0
2020-03-19 11:50:00,33.46,33.71,33.05,33.12,30388.0,33.46,33.71,33.05,33.12,30388.0
2020-03-19 12:00:00,33.13,33.46,32.97,33.12,31675.0,33.13,33.46,32.97,33.12,31675.0
2020-03-19 12:10:00,33.07,33.08,32.67,32.75,33547.0,33.07,33.08,32.67,32.75,33547.0
2020-03-19 12:20:00,32.77,33.05,32.77,33.04,24389.0,32.77,33.05,32.77,33.04,24389.0
2020-03-19 12:30:00,33.09,33.45,32.86,33.3,34362.0,33.09,33.45,32.86,33.3,34362.0
2020-03-19 12:40:00,33.31,33.58,33.24,33.3,50138.0,33.31,33.58,33.24,33.3,50138.0
2020-03-19 12:50:00,33.29,33.54,32.94,33.13,24717.0,33.29,33.54,32.94,33.13,24717.0
2020-03-19 13:00:00,33.07,33.45,33.02,33.45,18530.0,33.07,33.45,33.02,33.45,18530.0
2020-03-19 13:10:00,33.42,33.9,33.4,33.89,29676.0,33.42,33.9,33.4,33.89,29676.0
2020-03-19 13:20:00,33.88,34.05,33.59,33.67,27475.0,33.88,34.05,33.59,33.67,27475.0
2020-03-19 13:30:00,33.64,33.84,33.5,33.72,25113.0,33.64,33.84,33.5,33.72,25113.0
2020-03-19 13:40:00,33.69,33.84,33.56,33.82,16006.0,33.69,33.84,33.56,33.82,16006.0
2020-03-19 13:50:00,33.81,34.17,33.79,34.05,36683.0,33.81,34.17,33.79,34.05,36683.0
2020-03-19 14:00:00,34.06,34.55,34.05,34.53,39878.0,34.06,34.55,34.05,34.53,39878.0
2020-03-19 14:10:00,34.6,34.97,34.51,34.9,37093.0,34.6,34.97,34.51,34.9,37093.0
2020-03-19 14:20:00,34.91,34.94,34.56,34.56,18465.0,34.91,34.94,34.56,34.56,18465.0
2020-03-19 14:30:00,34.59,34.72,34.25,34.41,37483.0,34.59,34.72,34.25,34.41,37483.0
2020-03-19 14:40:00,34.48,34.81,34.48,34.68,30872.0,34.48,34.81,34.48,34.68,30872.0
2020-03-19 14:50:00,34.74,34.78,34.26,34.54,33554.0,34.74,34.78,34.26,34.54,33554.0
2020-03-19 15:00:00,34.47,34.47,33.85,33.86,38314.0,34.47,34.47,33.85,33.86,38314.0
2020-03-19 15:10:00,33.81,34.08,33.71,33.99,44316.0,33.81,34.08,33.71,33.99,44316.0
2020-03-19 15:20:00,33.98,34.36,33.89,34.22,35289.0,33.98,34.36,33.89,34.22,35289.0
2020-03-19 15:30:00,34.22,34.28,33.77,33.77,52940.0,34.22,34.28,33.77,33.77,52940.0
2020-03-19 15:40:00,33.75,34.0,33.72,33.84,71541.0,33.75,34.0,33.72,33.84,71541.0
2020-03-19 15:50:00,33.83,33.89,33.36,33.37,109797.0,33.83,33.89,33.36,33.37,109797.0
2020-03-20 09:30:00,34.43,35.82,34.26,34.92,144756.0,34.43,35.82,34.26,34.92,144756.0
2020-03-20 09:40:00,34.84,35.4,34.11,34.98,52655.0,34.84,35.4,34.11,34.98,52655.0
2020-03-20 09:50:00,34.98,34.99,34.18,34.46,30286.0,34.98,34.99,34.18,34.46,30286.0
2020-03-20 10:00:00,34.48,34.98,34.08,34.09,95685.0,34.48,34.98,34.08,34.09,95685.0
2020-03-20 10:10:00,34.08,35.1,33.81,34.55,35814.0,34.08,35.1,33.81,34.55,35814.0
2020-03-20 10:20:00,34.62,35.31,34.38,35.3,23317.0,34.62,35.31,34.38,35.3,23317.0
2020-03-20 10:30:00,35.33,35.73,35.01,35.27,57270.0,35.33,35.73,35.01,35.27,57270.0
2020-03-20 10:40:00,35.32,35.57,34.7,35.57,41793.0,35.32,35.57,34.7,35.57,41793.0
2020-03-20 10:50:00,35.56,35.68,35.24,35.36,79926.0,35.56,35.68,35.24,35.36,79926.0
2020-03-20 11:00:00,35.36,35.38,34.15,35.23,66172.0,35.36,35.38,34.15,35.23,66172.0
2020-03-20 11:10:00,35.44,35.51,34.12,34.53,37985.0,35.44,35.51,34.12,34.53,37985.0
2020-03-20 11:20:00,34.47,34.47,33.11,34.12,24763.0,34.47,34.47,33.11,34.12,24763.0
2020-03-20 11:30:00,34.04,34.64,33.78,34.58,31234.0,34.04,34.64,33.78,34.58,31234.0
2020-03-20 11:40:00,34.57,34.8,34.07,34.13,22806.0,34.57,34.8,34.07,34.13,22806.0
2020-03-20 11:50:00,34.13,34.27,33.81,34.17,11332.0,34.13,34.27,33.81,34.17,11332.0
2020-03-20 12:00:00,34.09,34.27,33.25,33.32,14392.0,34.09,34.27,33.25,33.32,14392.0
2020-03-20 12:10:00,33.37,34.03,33.32,33.48,15980.0,33.37,34.03,33.32,33.48,15980.0
2020-03-20 12:20:00,33.5,33.67,32.91,33.1,30948.0,33.5,33.67,32.91,33.1,30948.0
2020-03-20 12:30:00,33.13,33.89,33.11,33.41,21993.0,33.13,33.89,33.11,33.41,21993.0
2020-03-20 12:40:00,33.31,33.75,33.13,33.69,14808.0,33.31,33.75,33.13,33.69,14808.0
2020-03-20 12:50:00,33.8,34.06,33.54,33.57,25407.0,33.8,34.06,33.54,33.57,25407.0
2020-03-20 13:00:00,33.57,33.86,33.35,33.75,9839.0,33.57,33.86,33.35,33.75,9839.0
2020-03-20 13:10:00,33.73,33.96,33.35,33.65,11397.0,33.73,33.96,33.35,33.65,11397.0
2020-03-20 13:20:00,33.43,33.56,33.05,33.42,14005.0,33.43,33.56,33.05,33.42,14005.0
2020-03-20 13:30:00,33.52,33.86,33.26,33.52,16859.0,33.52,33.86,33.26,33.52,16859.0
2020-03-20 13:40:00,33.49,33.49,33.18,33.25,10361.0,33.49,33.49,33.18,33.25,10361.0
2020-03-20 13:50:00,33.18,33.54,33.17,33.46,15917.0,33.18,33.54,33.17,33.46,15917.0
2020-03-20 14:00:00,33.52,33.67,33.26,33.36,21047.0,33.52,33.67,33.26,33.36,21047.0
2020-03-20 14:10:00,33.36,33.38,32.57,32.7,21343.0,33.36,33.38,32.57,32.7,21343.0
2020-03-20 14:20:00,32.78,33.09,32.42,32.46,19537.0,32.78,33.09,32.42,32.46,19537.0
2020-03-20 14:30:00,32.5,32.99,32.44,32.67,24818.0,32.5,32.99,32.44,32.67,24818.0
2020-03-20 14:40:00,32.67,33.41,32.58,33.08,18159.0,32.67,33.41,32.58,33.08,18159.0
2020-03-20 14:50:00,33.01,33.2,32.52,32.65,19624.0,33.01,33.2,32.52,32.65,19624.0
2020-03-20 15:00:00,32.71,32.78,32.43,32.68,20224.0,32.71,32.78,32.43,32.68,20224.0
2020-03-20 15:10:00,32.57,32.88,32.42,32.42,15880.0,32.57,32.88,32.42,32.42,15880.0
2020-03-20 15:20:00,32.5,33.13,32.5,33.03,32006.0,32.5,33.13,32.5,33.03,32006.0
2020-03-20 15:30:00,33.05,33.28,32.76,32.76,34314.0,33.05,33.28,32.76,32.76,34314.0
2020-03-20 15:40:00,32.81,33.02,32.6,32.62,81939.0,32.81,33.02,32.6,32.62,81939.0
2020-03-20 15:50:00,32.65,33.87,32.64,33.69,276444.0,32.65,33.87,32.64,33.69,276444.0
2020-03-23 09:30:00,33.75,34.25,32.69,33.47,75071.0,33.75,34.25,32.69,33.47,75071.0
2020-03-23 09:40:00,32.97,33.36,32.45,32.84,56622.0,32.97,33.36,32.45,32.84,56622.0
2020-03-23 09:50:00,32.83,33.21,32.71,32.97,45976.0,32.83,33.21,32.71,32.97,45976.0
2020-03-23 10:00:00,33.05,33.07,32.35,32.85,23157.0,33.05,33.07,32.35,32.85,23157.0
2020-03-23 10:10:00,32.88,33.17,32.3,32.3,38957.0,32.88,33.17,32.3,32.3,38957.0
2020-03-23 10:20:00,32.25,32.87,32.24,32.64,19614.0,32.25,32.87,32.24,32.64,19614.0
2020-03-23 10:30:00,32.51,32.92,32.08,32.29,22157.0,32.51,32.92,32.08,32.29,22157.0
2020-03-23 10:40:00,32.5,32.82,32.22,32.22,18803.0,32.5,32.82,32.22,32.22,18803.0
2020-03-23 10:50:00,32.31,32.57,32.25,32.53,20972.0,32.31,32.57,32.25,32.53,20972.0
2020-03-23 11:00:00,32.49,32.85,32.39,32.58,17306.0,32.49,32.85,32.39,32.58,17306.0
2020-03-23 11:10:00,32.58,32.64,31.52,31.62,32114.0,32.58,32.64,31.52,31.62,32114.0
2020-03-23 11:20:00,31.62,31.66,31.05,31.05,29740.0,31.62,31.66,31.05,31.05,29740.0
2020-03-23 11:30:00,31.07,31.31,30.68,30.9,29254.0,31.07,31.31,30.68,30.9,29254.0
2020-03-23 11:40:00,30.77,31.17,30.77,31.07,48497.0,30.77,31.17,30.77,31.07,48497.0
2020-03-23 11:50:00,31.02,31.41,31.0,31.3,32017.0,31.02,31.41,31.0,31.3,32017.0
2020-03-23 12:00:00,31.27,31.44,30.98,30.98,41826.0,31.27,31.44,30.98,30.98,41826.0
2020-03-23 12:10:00,30.95,31.69,30.82,31.57,37888.0,30.95,31.69,30.82,31.57,37888.0
2020-03-23 12:20:00,31.63,31.97,31.54,31.79,47832.0,31.63,31.97,31.54,31.79,47832.0
2020-03-23 12:30:00,31.77,32.11,31.45,32.07,26381.0,31.77,32.11,31.45,32.07,26381.0
2020-03-23 12:40:00,32.03,32.55,32.01,32.46,34392.0,32.03,32.55,32.01,32.46,34392.0
2020-03-23 12:50:00,32.41,32.85,32.03,32.7,31022.0,32.41,32.85,32.03,32.7,31022.0
2020-03-23 13:00:00,32.7,32.89,32.44,32.84,29904.0,32.7,32.89,32.44,32.84,29904.0
2020-03-23 13:10:00,32.9,33.44,32.89,33.09,30212.0,32.9,33.44,32.89,33.09,30212.0
2020-03-23 13:20:00,33.05,33.29,32.61,32.72,22134.0,33.05,33.29,32.61,32.72,22134.0
2020-03-23 13:30:00,32.67,32.96,32.34,32.59,31038.0,32.67,32.96,32.34,32.59,31038.0
2020-03-23 13:40:00,32.51,32.68,31.94,32.32,47297.0,32.51,32.68,31.94,32.32,47297.0
2020-03-23 13:50:00,32.28,32.28,31.38,31.74,48245.0,32.28,32.28,31.38,31.74,48245.0
2020-03-23 14:00:00,31.72,31.74,31.05,31.21,38337.0,31.72,31.74,31.05,31.21,38337.0
2020-03-23 14:10:00,31.18,31.79,31.11,31.61,99544.0,31.18,31.79,31.11,31.61,99544.0
2020-03-23 14:20:00,31.58,32.46,31.55,32.35,25839.0,31.58,32.46,31.55,32.35,25839.0
2020-03-23 14:30:00,32.41,32.65,32.16,32.3,39733.0,32.41,32.65,32.16,32.3,39733.0
2020-03-23 14:40:00,32.35,33.01,32.34,32.93,57668.0,32.35,33.01,32.34,32.93,57668.0
2020-03-23 14:50:00,32.91,32.91,32.37,32.51,23040.0,32.91,32.91,32.37,32.51,23040.0
2020-03-23 15:00:00,32.57,32.7,32.32,32.48,23047.0,32.57,32.7,32.32,32.48,23047.0
2020-03-23 15:10:00,32.47,32.73,32.39,32.55,45506.0,32.47,32.73,32.39,32.55,45506.0
2020-03-23 15:20:00,32.56,32.68,32.27,32.29,24360.0,32.56,32.68,32.27,32.29,24360.0
2020-03-23 15:30:00,32.34,32.51,32.16,32.31,32417.0,32.34,32.51,32.16,32.31,32417.0
2020-03-23 15:40:00,32.37,32.66,32.28,32.36,39313.0,32.37,32.66,32.28,32.36,39313.0
2020-03-23 15:50:00,32.31,33.19,32.31,33.07,245417.0,32.31,33.19,32.31,33.07,245417.0
2020-03-24 09:30:00,34.85,34.95,33.78,33.9,50257.0,34.85,34.95,33.78,33.9,50257.0
2020-03-24 09:40:00,33.97,34.42,33.34,34.11,54363.0,33.97,34.42,33.34,34.11,54363.0
2020-03-24 09:50:00,34.14,34.77,34.11,34.14,27953.0,34.14,34.77,34.11,34.14,27953.0
2020-03-24 10:00:00,34.11,34.81,34.06,34.61,22321.0,34.11,34.81,34.06,34.61,22321.0
2020-03-24 10:10:00,34.43,34.58,34.15,34.42,24747.0,34.43,34.58,34.15,34.42,24747.0
2020-03-24 10:20:00,34.56,34.9,34.39,34.7,21215.0,34.56,34.9,34.39,34.7,21215.0
2020-03-24 10:30:00,34.68,34.85,34.41,34.8,11573.0,34.68,34.85,34.41,34.8,11573.0
2020-03-24 10:40:00,34.76,34.85,34.47,34.48,16832.0,34.76,34.85,34.47,34.48,16832.0
2020-03-24 10:50:00,34.44,34.86,34.43,34.79,22886.0,34.44,34.86,34.43,34.79,22886.0
2020-03-24 11:00:00,34.85,34.9,34.35,34.56,21144.0,34.85,34.9,34.35,34.56,21144.0
2020-03-24 11:10:00,34.54,34.73,34.35,34.73,16112.0,34.54,34.73,34.35,34.73,16112.0
2020-03-24 11:20:00,34.83,35.05,34.64,34.93,26020.0,34.83,35.05,34.64,34.93,26020.0
2020-03-24 11:30:00,34.93,35.26,34.65,35.23,36803.0,34.93,35.26,34.65,35.23,36803.0
2020-03-24 11:40:00,35.26,35.26,34.79,34.8,36380.0,35.26,35.26,34.79,34.8,36380.0
2020-03-24 11:50:00,34.84,35.05,34.76,34.95,24855.0,34.84,35.05,34.76,34.95,24855.0
2020-03-24 12:00:00,35.0,35.03,34.67,34.75,15344.0,35.0,35.03,34.67,34.75,15344.0
2020-03-24 12:10:00,34.76,35.06,34.76,35.01,15667.0,34.76,35.06,34.76,35.01,15667.0
2020-03-24 12:20:00,35.02,35.02,34.62,34.8,77329.0,35.02,35.02,34.62,34.8,77329.0
2020-03-24 12:30:00,34.8,34.8,34.35,34.5,31620.0,34.8,34.8,34.35,34.5,31620.0
2020-03-24 12:40:00,34.5,34.52,34.13,34.21,19251.0,34.5,34.52,34.13,34.21,19251.0
2020-03-24 12:50:00,34.23,34.43,33.65,33.67,38076.0,34.23,34.43,33.65,33.67,38076.0
2020-03-24 13:00:00,33.74,33.9,33.03,33.1,30539.0,33.74,33.9,33.03,33.1,30539.0
2020-03-24 13:10:00,33.0,33.42,32.87,33.02,50139.0,33.0,33.42,32.87,33.02,50139.0
2020-03-24 13:20:00,33.1,33.31,32.9,33.09,33605.0,33.1,33.31,32.9,33.09,33605.0
2020-03-24 13:30:00,33.1,33.34,33.06,33.26,52330.0,33.1,33.34,33.06,33.26,52330.0
2020-03-24 13:40:00,33.27,33.6,33.12,33.22,21864.0,33.27,33.6,33.12,33.22,21864.0
2020-03-24 13:50:00,33.13,33.19,32.62,32.62,39993.0,33.13,33.19,32.62,32.62,39993.0
2020-03-24 14:00:00,32.66,33.04,32.57,32.61,36372.0,32.66,33.04,32.57,32.61,36372.0
2020-03-24 14:10:00,32.67,33.0,32.55,32.84,19460.0,32.67,33.0,32.55,32.84,19460.0
2020-03-24 14:20:00,32.83,33.13,32.77,32.91,25165.0,32.83,33.13,32.77,32.91,25165.0
2020-03-24 14:30:00,32.94,33.25,32.72,33.07,22881.0,32.94,33.25,32.72,33.07,22881.0
2020-03-24 14:40:00,33.1,33.12,32.58,32.66,18859.0,33.1,33.12,32.58,32.66,18859.0
2020-03-24 14:50:00,32.63,33.08,32.56,33.08,23490.0,32.63,33.08,32.56,33.08,23490.0
2020-03-24 15:00:00,33.06,33.09,32.77,33.02,27908.0,33.06,33.09,32.77,33.02,27908.0
2020-03-24 15:10:00,32.97,33.05,32.67,32.97,51366.0,32.97,33.05,32.67,32.97,51366.0
2020-03-24 15:20:00,32.94,33.26,32.9,33.15,37807.0,32.94,33.26,32.9,33.15,37807.0
2020-03-24 15:30:00,33.16,33.21,33.01,33.1,45469.0,33.16,33.21,33.01,33.1,45469.0
2020-03-24 15:40:00,33.11,33.48,33.08,33.32,60631.0,33.11,33.48,33.08,33.32,60631.0
2020-03-24 15:50:00,33.26,33.97,33.21,33.74,134123.0,33.26,33.97,33.21,33.74,134123.0
2020-03-25 09:30:00,34.18,35.0,33.72,34.55,87704.0,34.18,35.0,33.72,34.55,87704.0
2020-03-25 09:40:00,34.38,35.86,34.0,35.24,118285.0,34.38,35.86,34.0,35.24,118285.0
2020-03-25 09:50:00,35.24,35.24,33.72,34.02,85468.0,35.24,35.24,33.72,34.02,85468.0
2020-03-25 10:00:00,34.06,34.17,33.4,34.17,63148.0,34.06,34.17,33.4,34.17,63148.0
2020-03-25 10:10:00,34.13,34.23,33.42,33.43,71434.0,34.13,34.23,33.42,33.43,71434.0
2020-03-25 10:20:00,33.44,34.12,33.44,34.08,21311.0,33.44,34.12,33.44,34.08,21311.0
2020-03-25 10:30:00,34.12,34.36,33.79,34.27,13767.0,34.12,34.36,33.79,34.27,13767.0
2020-03-25 10:40:00,34.37,34.55,33.83,34.01,30041.0,34.37,34.55,33.83,34.01,30041.0
2020-03-25 10:50:00,34.12,34.41,33.95,34.39,17873.0,34.12,34.41,33.95,34.39,17873.0
2020-03-25 11:00:00,34.39,35.09,34.23,34.95,18095.0,34.39,35.09,34.23,34.95,18095.0
2020-03-25 11:10:00,34.95,35.08,34.69,34.95,29453.0,34.95,35.08,34.69,34.95,29453.0
2020-03-25 11:20:00,34.94,35.43,34.82,35.12,31523.0,34.94,35.43,34.82,35.12,31523.0
2020-03-25 11:30:00,35.07,35.48,34.93,35.47,19319.0,35.07,35.48,34.93,35.47,19319.0
2020-03-25 11:40:00,35.42,35.44,34.98,35.36,24119.0,35.42,35.44,34.98,35.36,24119.0
2020-03-25 11:50:00,35.33,35.35,35.06,35.16,8884.0,35.33,35.35,35.06,35.16,8884.0
2020-03-25 12:00:00,35.12,35.69,35.1,35.69,20708.0,35.12,35.69,35.1,35.69,20708.0
2020-03-25 12:10:00,35.67,35.89,35.49,35.82,28590.0,35.67,35.89,35.49,35.82,28590.0
2020-03-25 12:20:00,35.85,36.11,35.81,36.03,31078.0,35.85,36.11,35.81,36.03,31078.0
2020-03-25 12:30:00,36.03,36.08,35.7,35.99,23401.0,36.03,36.08,35.7,35.99,23401.0
2020-03-25 12:40:00,35.95,36.84,35.83,36.65,37925.0,35.95,36.84,35.83,36.65,37925.0
2020-03-25 12:50:00,36.68,36.75,35.82,35.92,33880.0,36.68,36.75,35.82,35.92,33880.0
2020-03-25 13:00:00,35.9,36.16,35.79,36.02,30286.0,35.9,36.16,35.79,36.02,30286.0
2020-03-25 13:10:00,36.02,36.62,35.9,36.5,23586.0,36.02,36.62,35.9,36.5,23586.0
2020-03-25 13:20:00,36.46,36.52,36.25,36.46,15241.0,36.46,36.52,36.25,36.46,15241.0
2020-03-25 13:30:00,36.43,36.88,36.4,36.86,18118.0,36.43,36.88,36.4,36.86,18118.0
2020-03-25 13:40:00,36.91,37.14,36.57,36.7,23154.0,36.91,37.14,36.57,36.7,23154.0
2020-03-25 13:50:00,36.62,36.88,36.41,36.6,24357.0,36.62,36.88,36.41,36.6,24357.0
2020-03-25 14:00:00,36.65,36.7,36.12,36.36,29463.0,36.65,36.7,36.12,36.36,29463.0
2020-03-25 14:10:00,36.41,36.53,35.89,36.24,51791.0,36.41,36.53,35.89,36.24,51791.0
2020-03-25 14:20:00,36.11,36.32,35.98,36.08,22789.0,36.11,36.32,35.98,36.08,22789.0
2020-03-25 14:30:00,36.05,36.14,34.81,35.33,95984.0,36.05,36.14,34.81,35.33,95984.0
2020-03-25 14:40:00,35.25,35.62,35.2,35.39,19913.0,35.25,35.62,35.2,35.39,19913.0
2020-03-25 14:50:00,35.42,35.74,35.09,35.73,17497.0,35.42,35.74,35.09,35.73,17497.0
2020-03-25 15:00:00,35.67,36.0,35.6,35.7,19568.0,35.67,36.0,35.6,35.7,19568.0
2020-03-25 15:10:00,35.62,35.88,35.51,35.74,26242.0,35.62,35.88,35.51,35.74,26242.0
2020-03-25 15:20:00,35.69,35.81,35.47,35.52,18414.0,35.69,35.81,35.47,35.52,18414.0
2020-03-25 15:30:00,35.53,35.73,35.21,35.25,41443.0,35.53,35.73,35.21,35.25,41443.0
2020-03-25 15:40:00,35.26,35.39,34.72,34.87,55244.0,35.26,35.39,34.72,34.87,55244.0
2020-03-25 15:50:00,34.87,35.04,34.46,34.79,133149.0,34.87,35.04,34.46,34.79,133149.0
2020-03-26 09:30:00,35.49,36.21,35.1,35.89,49396.0,35.49,36.21,35.1,35.89,49396.0
2020-03-26 09:40:00,35.88,36.37,35.48,36.06,37723.0,35.88,36.37,35.48,36.06,37723.0
2020-03-26 09:50:00,36.14,36.31,35.46,36.16,18652.0,36.14,36.31,35.46,36.16,18652.0
2020-03-26 10:00:00,36.23,36.65,35.87,36.52,24150.0,36.23,36.65,35.87,36.52,24150.0
2020-03-26 10:10:00,36.53,36.85,36.37,36.77,19083.0,36.53,36.85,36.37,36.77,19083.0
2020-03-26 10:20:00,36.8,36.92,36.54,36.82,24997.0,36.8,36.92,36.54,36.82,24997.0
2020-03-26 10:30:00,36.85,37.45,36.82,37.04,34357.0,36.85,37.45,36.82,37.04,34357.0
2020-03-26 10:40:00,36.92,37.27,36.71,37.14,39650.0,36.92,37.27,36.71,37.14,39650.0
2020-03-26 10:50:00,37.23,37.43,36.97,37.43,33946.0,37.23,37.43,36.97,37.43,33946.0
2020-03-26 11:00:00,37.41,37.48,37.08,37.19,36420.0,37.41,37.48,37.08,37.19,36420.0
2020-03-26 11:10:00,37.23,37.89,37.23,37.89,26580.0,37.23,37.89,37.23,37.89,26580.0
2020-03-26 11:20:00,37.91,37.91,37.52,37.79,35930.0,37.91,37.91,37.52,37.79,35930.0
2020-03-26 11:30:00,37.72,37.97,37.7,37.73,31750.0,37.72,37.97,37.7,37.73,31750.0
2020-03-26 11:40:00,37.78,37.87,37.35,37.45,20987.0,37.78,37.87,37.35,37.45,20987.0
2020-03-26 11:50:00,37.53,37.74,37.43,37.62,16687.0,37.53,37.74,37.43,37.62,16687.0
2020-03-26 12:00:00,37.6,37.74,37.2,37.36,23033.0,37.6,37.74,37.2,37.36,23033.0
2020-03-26 12:10:00,37.42,37.44,37.06,37.28,18076.0,37.42,37.44,37.06,37.28,18076.0
2020-03-26 12:20:00,37.32,37.49,36.89,37.23,86966.0,37.32,37.49,36.89,37.23,86966.0
2020-03-26 12:30:00,37.27,37.51,36.87,37.01,44751.0,37.27,37.51,36.87,37.01,44751.0
2020-03-26 12:40:00,37.02,37.05,36.76,37.0,21520.0,37.02,37.05,36.76,37.0,21520.0
2020-03-26 12:50:00,37.02,37.52,37.0,37.52,15536.0,37.02,37.52,37.0,37.52,15536.0
2020-03-26 13:00:00,37.64,37.65,36.86,36.88,17453.0,37.64,37.65,36.86,36.88,17453.0
2020-03-26 13:10:00,36.84,36.95,36.62,36.76,23022.0,36.84,36.95,36.62,36.76,23022.0
2020-03-26 13:20:00,36.81,36.81,36.45,36.54,30324.0,36.81,36.81,36.45,36.54,30324.0
2020-03-26 13:30:00,36.49,36.53,36.17,36.44,26461.0,36.49,36.53,36.17,36.44,26461.0
2020-03-26 13:40:00,36.46,36.87,36.37,36.85,21557.0,36.46,36.87,36.37,36.85,21557.0
2020-03-26 13:50:00,36.81,36.85,36.61,36.82,13769.0,36.81,36.85,36.61,36.82,13769.0
2020-03-26 14:00:00,36.85,37.21,36.8,37.05,25021.0,36.85,37.21,36.8,37.05,25021.0
2020-03-26 14:10:00,37.03,37.13,36.87,37.07,21647.0,37.03,37.13,36.87,37.07,21647.0
2020-03-26 14:20:00,37.02,37.37,36.93,37.18,20181.0,37.02,37.37,36.93,37.18,20181.0
2020-03-26 14:30:00,37.16,37.41,37.12,37.18,18657.0,37.16,37.41,37.12,37.18,18657.0
2020-03-26 14:40:00,37.14,37.33,37.03,37.1,11309.0,37.14,37.33,37.03,37.1,11309.0
2020-03-26 14:50:00,37.12,37.44,37.08,37.3,18040.0,37.12,37.44,37.08,37.3,18040.0
2020-03-26 15:00:00,37.25,37.28,37.03,37.14,14103.0,37.25,37.28,37.03,37.14,14103.0
2020-03-26 15:10:00,37.15,37.23,36.85,36.97,19637.0,37.15,37.23,36.85,36.97,19637.0
2020-03-26 15:20:00,36.97,37.15,36.85,37.14,18480.0,36.97,37.15,36.85,37.14,18480.0
2020-03-26 15:30:00,37.16,37.33,36.8,36.94,26255.0,37.16,37.33,36.8,36.94,26255.0
2020-03-26 15:40:00,37.0,37.2,36.91,37.04,41642.0,37.0,37.2,36.91,37.04,41642.0
2020-03-26 15:50:00,36.96,37.91,36.96,37.57,198078.0,36.96,37.91,36.96,37.57,198078.0
2020-03-27 09:30:00,36.2,36.88,35.04,35.09,85923.0,36.2,36.88,35.04,35.09,85923.0
2020-03-27 09:40:00,35.1,35.46,34.6,35.21,37773.0,35.1,35.46,34.6,35.21,37773.0
2020-03-27 09:50:00,35.24,36.15,35.24,35.76,37131.0,35.24,36.15,35.24,35.76,37131.0
2020-03-27 10:00:00,35.84,36.19,35.61,36.19,14887.0,35.84,36.19,35.61,36.19,14887.0
2020-03-27 10:10:00,36.11,36.16,35.69,35.76,14040.0,36.11,36.16,35.69,35.76,14040.0
2020-03-27 10:20:00,35.77,35.96,35.45,35.56,23403.0,35.77,35.96,35.45,35.56,23403.0
2020-03-27 10:30:00,35.51,35.58,35.21,35.33,20890.0,35.51,35.58,35.21,35.33,20890.0
2020-03-27 10:40:00,35.32,35.62,35.18,35.44,17882.0,35.32,35.62,35.18,35.44,17882.0
2020-03-27 10:50:00,35.4,35.66,35.3,35.5,22379.0,35.4,35.66,35.3,35.5,22379.0
2020-03-27 11:00:00,35.54,35.66,35.27,35.61,20627.0,35.54,35.66,35.27,35.61,20627.0
2020-03-27 11:10:00,35.61,35.85,35.44,35.63,14615.0,35.61,35.85,35.44,35.63,14615.0
2020-03-27 11:20:00,35.63,35.78,35.4,35.5,15831.0,35.63,35.78,35.4,35.5,15831.0
2020-03-27 11:30:00,35.46,35.78,35.41,35.57,16681.0,35.46,35.78,35.41,35.57,16681.0
2020-03-27 11:40:00,35.58,35.61,35.39,35.49,15233.0,35.58,35.61,35.39,35.49,15233.0
2020-03-27 11:50:00,35.5,35.57,35.35,35.39,13485.0,35.5,35.57,35.35,35.39,13485.0
2020-03-27 12:00:00,35.41,35.43,35.12,35.15,22485.0,35.41,35.43,35.12,35.15,22485.0
2020-03-27 12:10:00,35.16,35.21,35.02,35.18,27879.0,35.16,35.21,35.02,35.18,27879.0
2020-03-27 12:20:00,35.16,35.25,35.09,35.1,14048.0,35.16,35.25,35.09,35.1,14048.0
2020-03-27 12:30:00,35.1,35.29,35.05,35.29,16668.0,35.1,35.29,35.05,35.29,16668.0
2020-03-27 12:40:00,35.29,35.45,35.25,35.26,9546.0,35.29,35.45,35.25,35.26,9546.0
2020-03-27 12:50:00,35.27,35.5,35.26,35.5,12654.0,35.27,35.5,35.26,35.5,12654.0
2020-03-27 13:00:00,35.62,35.97,35.61,35.76,21082.0,35.62,35.97,35.61,35.76,21082.0
2020-03-27 13:10:00,35.73,35.73,35.54,35.64,7578.0,35.73,35.73,35.54,35.64,7578.0
2020-03-27 13:20:00,35.65,35.81,35.48,35.48,11173.0,35.65,35.81,35.48,35.48,11173.0
2020-03-27 13:30:00,35.54,35.98,35.52,35.98,9258.0,35.54,35.98,35.52,35.98,9258.0
2020-03-27 13:40:00,36.0,36.1,35.76,35.99,17801.0,36.0,36.1,35.76,35.99,17801.0
2020-03-27 13:50:00,35.99,36.08,35.7,35.74,10578.0,35.99,36.08,35.7,35.74,10578.0
2020-03-27 14:00:00,35.68,35.78,35.57,35.65,10977.0,35.68,35.78,35.57,35.65,10977.0
2020-03-27 14:10:00,35.66,35.88,35.65,35.84,13464.0,35.66,35.88,35.65,35.84,13464.0
2020-03-27 14:20:00,35.83,36.23,35.76,36.1,23899.0,35.83,36.23,35.76,36.1,23899.0
2020-03-27 14:30:00,36.14,36.42,36.05,36.42,21456.0,36.14,36.42,36.05,36.42,21456.0
2020-03-27 14:40:00,36.36,36.38,36.18,36.26,44655.0,36.36,36.38,36.18,36.26,44655.0
2020-03-27 14:50:00,36.25,36.46,36.14,36.45,63742.0,36.25,36.46,36.14,36.45,63742.0
2020-03-27 15:00:00,36.44,36.59,36.38,36.56,38182.0,36.44,36.59,36.38,36.56,38182.0
2020-03-27 15:10:00,36.57,36.79,36.52,36.75,32663.0,36.57,36.79,36.52,36.75,32663.0
2020-03-27 15:20:00,36.73,36.99,36.62,36.62,38071.0,36.73,36.99,36.62,36.62,38071.0
2020-03-27 15:30:00,36.65,36.72,36.27,36.27,29572.0,36.65,36.72,36.27,36.27,29572.0
2020-03-27 15:40:00,36.23,36.33,35.96,35.99,44531.0,36.23,36.33,35.96,35.99,44531.0
2020-03-27 15:50:00,36.01,36.11,35.5,35.61,111098.0,36.01,36.11,35.5,35.61,111098.0
2020-03-30 09:30:00,36.55,37.17,34.31,34.82,64750.0,36.55,37.17,34.31,34.82,64750.0
2020-03-30 09:40:00,34.76,35.22,34.7,35.02,23498.0,34.76,35.22,34.7,35.02,23498.0
2020-03-30 09:50:00,35.1,35.57,35.03,35.03,31862.0,35.1,35.57,35.03,35.03,31862.0
2020-03-30 10:00:00,35.23,35.26,34.81,34.85,11669.0,35.23,35.26,34.81,34.85,11669.0
2020-03-30 10:10:00,34.98,35.34,34.83,35.2,15226.0,34.98,35.34,34.83,35.2,15226.0
2020-03-30 10:20:00,35.17,35.41,35.1,35.23,15447.0,35.17,35.41,35.1,35.23,15447.0
2020-03-30 10:30:00,35.24,35.73,35.24,35.73,17881.0,35.24,35.73,35.24,35.73,17881.0
2020-03-30 10:40:00,35.71,35.94,35.69,35.74,12775.0,35.71,35.94,35.69,35.74,12775.0
2020-03-30 10:50:00,35.71,35.76,35.24,35.24,16254.0,35.71,35.76,35.24,35.24,16254.0
2020-03-30 11:00:00,35.23,35.81,35.16,35.71,15342.0,35.23,35.81,35.16,35.71,15342.0
2020-03-30 11:10:00,35.72,35.8,35.44,35.65,34726.0,35.72,35.8,35.44,35.65,34726.0
2020-03-30 11:20:00,35.69,35.72,35.32,35.54,29094.0,35.69,35.72,35.32,35.54,29094.0
2020-03-30 11:30:00,35.5,35.57,35.18,35.33,10540.0,35.5,35.57,35.18,35.33,10540.0
2020-03-30 11:40:00,35.34,35.41,35.15,35.34,17990.0,35.34,35.41,35.15,35.34,17990.0
2020-03-30 11:50:00,35.37,35.67,35.33,35.61,12844.0,35.37,35.67,35.33,35.61,12844.0
2020-03-30 12:00:00,35.57,35.59,35.35,35.43,14268.0,35.57,35.59,35.35,35.43,14268.0
2020-03-30 12:10:00,35.43,35.74,35.43,35.72,9676.0,35.43,35.74,35.43,35.72,9676.0
2020-03-30 12:20:00,35.68,35.81,35.64,35.73,14449.0,35.68,35.81,35.64,35.73,14449.0
2020-03-30 12:30:00,35.71,35.8,35.55,35.62,8044.0,35.71,35.8,35.55,35.62,8044.0
2020-03-30 12:40:00,35.6,35.67,35.5,35.64,8474.0,35.6,35.67,35.5,35.64,8474.0
2020-03-30 12:50:00,35.61,35.66,35.44,35.55,7761.0,35.61,35.66,35.44,35.55,7761.0
2020-03-30 13:00:00,35.53,35.64,35.47,35.61,9891.0,35.53,35.64,35.47,35.61,9891.0
2020-03-30 13:10:00,35.65,35.85,35.61,35.81,8653.0,35.65,35.85,35.61,35.81,8653.0
2020-03-30 13:20:00,35.85,35.87,35.74,35.81,14588.0,35.85,35.87,35.74,35.81,14588.0
2020-03-30 13:30:00,35.85,35.9,35.74,35.84,11076.0,35.85,35.9,35.74,35.84,11076.0
2020-03-30 13:40:00,35.86,35.86,35.63,35.72,9620.0,35.86,35.86,35.63,35.72,9620.0
2020-03-30 13:50:00,35.77,35.85,35.74,35.8,12694.0,35.77,35.85,35.74,35.8,12694.0
2020-03-30 14:00:00,35.77,35.87,35.71,35.79,9798.0,35.77,35.87,35.71,35.79,9798.0
2020-03-30 14:10:00,35.82,35.83,35.65,35.75,11182.0,35.82,35.83,35.65,35.75,11182.0
2020-03-30 14:20:00,35.72,35.86,35.66,35.8,13865.0,35.72,35.86,35.66,35.8,13865.0
2020-03-30 14:30:00,35.81,35.9,35.74,35.87,15465.0,35.81,35.9,35.74,35.87,15465.0
2020-03-30 14:40:00,35.83,35.93,35.7,35.74,14399.0,35.83,35.93,35.7,35.74,14399.0
2020-03-30 14:50:00,35.75,35.81,35.65,35.72,14394.0,35.75,35.81,35.65,35.72,14394.0
2020-03-30 15:00:00,35.75,35.85,35.67,35.82,16366.0,35.75,35.85,35.67,35.82,16366.0
2020-03-30 15:10:00,35.81,35.96,35.81,35.91,16696.0,35.81,35.96,35.81,35.91,16696.0
2020-03-30 15:20:00,35.9,35.9,35.65,35.68,16702.0,35.9,35.9,35.65,35.68,16702.0
2020-03-30 15:30:00,35.68,35.85,35.56,35.84,20197.0,35.68,35.85,35.56,35.84,20197.0
2020-03-30 15:40:00,35.82,35.87,35.68,35.75,32670.0,35.82,35.87,35.68,35.75,32670.0
2020-03-30 15:50:00,35.75,36.21,35.75,36.07,140383.0,35.75,36.21,35.75,36.07,140383.0
2020-03-31 09:30:00,36.12,36.18,35.21,35.6,58584.0,36.12,36.18,35.21,35.6,58584.0
2020-03-31 09:40:00,35.63,35.76,35.0,35.14,46439.0,35.63,35.76,35.0,35.14,46439.0
2020-03-31 09:50:00,35.18,35.61,35.18,35.53,23463.0,35.18,35.61,35.18,35.53,23463.0
2020-03-31 10:00:00,35.61,35.74,35.31,35.65,22330.0,35.61,35.74,35.31,35.65,22330.0
2020-03-31 10:10:00,35.64,36.13,35.64,36.13,30051.0,35.64,36.13,35.64,36.13,30051.0
2020-03-31 10:20:00,36.14,36.38,35.83,35.98,35819.0,36.14,36.38,35.83,35.98,35819.0
2020-03-31 10:30:00,36.08,36.22,35.71,35.71,31090.0,36.08,36.22,35.71,35.71,31090.0
2020-03-31 10:40:00,35.76,36.06,35.71,35.84,22966.0,35.76,36.06,35.71,35.84,22966.0
2020-03-31 10:50:00,35.81,36.13,35.74,35.81,26755.0,35.81,36.13,35.74,35.81,26755.0
2020-03-31 11:00:00,35.77,36.13,35.71,35.94,15847.0,35.77,36.13,35.71,35.94,15847.0
2020-03-31 11:10:00,35.97,36.23,35.96,36.03,15349.0,35.97,36.23,35.96,36.03,15349.0
2020-03-31 11:20:00,36.09,36.75,36.09,36.54,28285.0,36.09,36.75,36.09,36.54,28285.0
2020-03-31 11:30:00,36.56,36.65,36.46,36.46,16119.0,36.56,36.65,36.46,36.46,16119.0
2020-03-31 11:40:00,36.45,36.69,36.45,36.56,10281.0,36.45,36.69,36.45,36.56,10281.0
2020-03-31 11:50:00,36.6,36.9,36.57,36.75,17050.0,36.6,36.9,36.57,36.75,17050.0
2020-03-31 12:00:00,36.75,36.81,36.36,36.55,11700.0,36.75,36.81,36.36,36.55,11700.0
2020-03-31 12:10:00,36.58,36.85,36.34,36.46,17219.0,36.58,36.85,36.34,36.46,17219.0
2020-03-31 12:20:00,36.42,36.52,36.06,36.16,22853.0,36.42,36.52,36.06,36.16,22853.0
2020-03-31 12:30:00,36.21,36.25,35.79,35.79,17354.0,36.21,36.25,35.79,35.79,17354.0
2020-03-31 12:40:00,35.78,36.37,35.66,36.36,22606.0,35.78,36.37,35.66,36.36,22606.0
2020-03-31 12:50:00,36.34,36.73,36.27,36.44,27664.0,36.34,36.73,36.27,36.44,27664.0
2020-03-31 13:00:00,36.49,36.5,36.11,36.32,16450.0,36.49,36.5,36.11,36.32,16450.0
2020-03-31 13:10:00,36.31,36.32,36.0,36.15,13378.0,36.31,36.32,36.0,36.15,13378.0
2020-03-31 13:20:00,36.1,36.19,35.96,36.1,15854.0,36.1,36.19,35.96,36.1,15854.0
2020-03-31 13:30:00,36.1,36.36,35.99,36.26,7748.0,36.1,36.36,35.99,36.26,7748.0
2020-03-31 13:40:00,36.25,36.33,36.16,36.22,11916.0,36.25,36.33,36.16,36.22,11916.0
2020-03-31 13:50:00,36.2,36.33,36.05,36.26,11228.0,36.2,36.33,36.05,36.26,11228.0
2020-03-31 14:00:00,36.25,36.44,36.22,36.4,14975.0,36.25,36.44,36.22,36.4,14975.0
2020-03-31 14:10:00,36.38,36.38,36.11,36.29,13000.0,36.38,36.38,36.11,36.29,13000.0
2020-03-31 14:20:00,36.26,36.31,36.18,36.22,11445.0,36.26,36.31,36.18,36.22,11445.0
2020-03-31 14:30:00,36.19,36.48,36.13,36.48,18416.0,36.19,36.48,36.13,36.48,18416.0
2020-03-31 14:40:00,36.48,36.53,36.14,36.2,25718.0,36.48,36.53,36.14,36.2,25718.0
2020-03-31 14:50:00,36.21,36.31,36.14,36.17,12505.0,36.21,36.31,36.14,36.17,12505.0
2020-03-31 15:00:00,36.22,36.26,36.06,36.08,10805.0,36.22,36.26,36.06,36.08,10805.0
2020-03-31 15:10:00,36.07,36.07,35.78,35.79,14517.0,36.07,36.07,35.78,35.79,14517.0
2020-03-31 15:20:00,35.8,35.82,35.65,35.73,20839.0,35.8,35.82,35.65,35.73,20839.0
2020-03-31 15:30:00,35.73,35.84,35.6,35.78,38715.0,35.73,35.84,35.6,35.78,38715.0
2020-03-31 15:40:00,35.79,35.93,35.69,35.74,32983.0,35.79,35.93,35.69,35.74,32983.0
2020-03-31 15:50:00,35.77,36.14,35.77,36.06,104887.0,35.77,36.14,35.77,36.06,104887.0
2020-04-01 09:30:00,34.8,34.9,34.12,34.58,41924.0,34.8,34.9,34.12,34.58,41924.0
2020-04-01 09:40:00,34.54,34.67,34.22,34.32,32708.0,34.54,34.67,34.22,34.32,32708.0
2020-04-01 09:50:00,34.4,34.51,33.66,33.71,61258.0,34.4,34.51,33.66,33.71,61258.0
2020-04-01 10:00:00,33.66,34.19,33.55,34.13,37354.0,33.66,34.19,33.55,34.13,37354.0
2020-04-01 10:10:00,34.13,34.44,34.03,34.3,27361.0,34.13,34.44,34.03,34.3,27361.0
2020-04-01 10:20:00,34.24,34.7,34.24,34.61,16337.0,34.24,34.7,34.24,34.61,16337.0
2020-04-01 10:30:00,34.61,34.74,34.41,34.6,23389.0,34.61,34.74,34.41,34.6,23389.0
2020-04-01 10:40:00,34.64,34.66,34.29,34.47,13827.0,34.64,34.66,34.29,34.47,13827.0
2020-04-01 10:50:00,34.43,34.45,34.15,34.3,16242.0,34.43,34.45,34.15,34.3,16242.0
2020-04-01 11:00:00,34.34,34.35,34.13,34.26,21811.0,34.34,34.35,34.13,34.26,21811.0
2020-04-01 11:10:00,34.3,34.31,33.93,34.09,28472.0,34.3,34.31,33.93,34.09,28472.0
2020-04-01 11:20:00,34.09,34.16,33.8,33.84,15321.0,34.09,34.16,33.8,33.84,15321.0
2020-04-01 11:30:00,33.83,34.11,33.78,33.94,12965.0,33.83,34.11,33.78,33.94,12965.0
2020-04-01 11:40:00,33.84,33.91,33.76,33.85,9365.0,33.84,33.91,33.76,33.85,9365.0
2020-04-01 11:50:00,33.82,33.9,33.68,33.71,11472.0,33.82,33.9,33.68,33.71,11472.0
2020-04-01 12:00:00,33.68,33.71,33.41,33.43,8603.0,33.68,33.71,33.41,33.43,8603.0
2020-04-01 12:10:00,33.46,33.63,33.38,33.63,16745.0,33.46,33.63,33.38,33.63,16745.0
2020-04-01 12:20:00,33.67,33.67,33.53,33.54,5505.0,33.67,33.67,33.53,33.54,5505.0
2020-04-01 12:30:00,33.54,33.64,33.44,33.44,7795.0,33.54,33.64,33.44,33.44,7795.0
2020-04-01 12:40:00,33.51,33.51,33.31,33.37,10356.0,33.51,33.51,33.31,33.37,10356.0
2020-04-01 12:50:00,33.37,33.57,33.3,33.4,11575.0,33.37,33.57,33.3,33.4,11575.0
2020-04-01 13:00:00,33.35,33.63,33.33,33.51,16373.0,33.35,33.63,33.33,33.51,16373.0
2020-04-01 13:10:00,33.53,33.61,33.39,33.52,9067.0,33.53,33.61,33.39,33.52,9067.0
2020-04-01 13:20:00,33.53,33.69,33.46,33.63,8004.0,33.53,33.69,33.46,33.63,8004.0
2020-04-01 13:30:00,33.62,33.65,33.41,33.48,7783.0,33.62,33.65,33.41,33.48,7783.0
2020-04-01 13:40:00,33.48,33.64,33.44,33.5,9421.0,33.48,33.64,33.44,33.5,9421.0
2020-04-01 13:50:00,33.54,33.91,33.53,33.83,13085.0,33.54,33.91,33.53,33.83,13085.0
2020-04-01 14:00:00,33.84,33.87,33.66,33.66,17054.0,33.84,33.87,33.66,33.66,17054.0
2020-04-01 14:10:00,33.69,33.73,33.59,33.67,4750.0,33.69,33.73,33.59,33.67,4750.0
2020-04-01 14:20:00,33.69,33.7,33.5,33.64,13915.0,33.69,33.7,33.5,33.64,13915.0
2020-04-01 14:30:00,33.65,33.7,33.47,33.7,10869.0,33.65,33.7,33.47,33.7,10869.0
2020-04-01 14:40:00,33.65,33.71,33.55,33.65,5451.0,33.65,33.71,33.55,33.65,5451.0
2020-04-01 14:50:00,33.64,33.64,33.48,33.52,5383.0,33.64,33.64,33.48,33.52,5383.0
2020-04-01 15:00:00,33.55,33.59,33.29,33.34,28220.0,33.55,33.59,33.29,33.34,28220.0
2020-04-01 15:10:00,33.35,33.47,33.35,33.44,7615.0,33.35,33.47,33.35,33.44,7615.0
2020-04-01 15:20:00,33.42,33.51,33.31,33.31,35626.0,33.42,33.51,33.31,33.31,35626.0
2020-04-01 15:30:00,33.34,33.42,33.09,33.13,34604.0,33.34,33.42,33.09,33.13,34604.0
2020-04-01 15:40:00,33.12,33.54,33.11,33.41,29519.0,33.12,33.54,33.11,33.41,29519.0
2020-04-01 15:50:00,33.35,33.52,33.24,33.45,63719.0,33.35,33.52,33.24,33.45,63719.0
2020-04-02 09:30:00,33.56,34.95,33.38,34.95,94007.0,33.56,34.95,33.38,34.95,94007.0
2020-04-02 09:40:00,34.75,35.17,34.66,35.1,90192.0,34.75,35.17,34.66,35.1,90192.0
2020-04-02 09:50:00,35.04,35.86,35.02,35.75,64081.0,35.04,35.86,35.02,35.75,64081.0
2020-04-02 10:00:00,35.88,36.15,35.64,35.82,68932.0,35.88,36.15,35.64,35.82,68932.0
2020-04-02 10:10:00,35.92,35.95,35.37,35.54,27472.0,35.92,35.95,35.37,35.54,27472.0
2020-04-02 10:20:00,35.47,35.89,35.47,35.77,34571.0,35.47,35.89,35.47,35.77,34571.0
2020-04-02 10:30:00,35.76,36.33,35.63,36.04,83276.0,35.76,36.33,35.63,36.04,83276.0
2020-04-02 10:40:00,36.05,36.11,35.41,35.52,65479.0,36.05,36.11,35.41,35.52,65479.0
2020-04-02 10:50:00,35.54,35.91,35.25,35.72,43603.0,35.54,35.91,35.25,35.72,43603.0
2020-04-02 11:00:00,35.68,35.72,35.36,35.48,21776.0,35.68,35.72,35.36,35.48,21776.0
2020-04-02 11:10:00,35.55,35.56,35.28,35.34,31358.0,35.55,35.56,35.28,35.34,31358.0
2020-04-02 11:20:00,35.3,35.3,34.98,35.12,23709.0,35.3,35.3,34.98,35.12,23709.0
2020-04-02 11:30:00,35.15,35.37,35.03,35.04,25062.0,35.15,35.37,35.03,35.04,25062.0
2020-04-02 11:40:00,35.09,35.46,35.07,35.36,21717.0,35.09,35.46,35.07,35.36,21717.0
2020-04-02 11:50:00,35.41,35.56,35.2,35.46,21793.0,35.41,35.56,35.2,35.46,21793.0
2020-04-02 12:00:00,35.46,35.46,35.21,35.21,16221.0,35.46,35.46,35.21,35.21,16221.0
2020-04-02 12:10:00,35.2,35.39,35.19,35.29,14508.0,35.2,35.39,35.19,35.29,14508.0
2020-04-02 12:20:00,35.3,35.39,35.03,35.05,14090.0,35.3,35.39,35.03,35.05,14090.0
2020-04-02 12:30:00,35.03,35.16,34.98,35.12,25226.0,35.03,35.16,34.98,35.12,25226.0
2020-04-02 12:40:00,35.1,35.31,35.05,35.29,18082.0,35.1,35.31,35.05,35.29,18082.0
2020-04-02 12:50:00,35.27,35.36,35.22,35.33,21445.0,35.27,35.36,35.22,35.33,21445.0
2020-04-02 13:00:00,35.33,35.38,35.13,35.15,12600.0,35.33,35.38,35.13,35.15,12600.0
2020-04-02 13:10:00,35.15,35.17,34.9,34.92,15130.0,35.15,35.17,34.9,34.92,15130.0
2020-04-02 13:20:00,34.91,34.95,34.65,34.66,19006.0,34.91,34.95,34.65,34.66,19006.0
2020-04-02 13:30:00,34.65,34.65,34.48,34.58,11912.0,34.65,34.65,34.48,34.58,11912.0
2020-04-02 13:40:00,34.58,34.96,34.58,34.82,15315.0,34.58,34.96,34.58,34.82,15315.0
2020-04-02 13:50:00,34.77,34.88,34.67,34.69,18990.0,34.77,34.88,34.67,34.69,18990.0
2020-04-02 14:00:00,34.69,34.79,34.59,34.67,10898.0,34.69,34.79,34.59,34.67,10898.0
2020-04-02 14:10:00,34.68,34.89,34.48,34.5,15316.0,34.68,34.89,34.48,34.5,15316.0
2020-04-02 14:20:00,34.52,34.88,34.49,34.88,16959.0,34.52,34.88,34.49,34.88,16959.0
2020-04-02 14:30:00,34.84,35.0,34.66,34.88,24728.0,34.84,35.0,34.66,34.88,24728.0
2020-04-02 14:40:00,34.91,35.05,34.74,34.96,13700.0,34.91,35.05,34.74,34.96,13700.0
2020-04-02 14:50:00,34.97,35.14,34.79,35.08,27006.0,34.97,35.14,34.79,35.08,27006.0
2020-04-02 15:00:00,35.09,35.22,34.93,35.03,19604.0,35.09,35.22,34.93,35.03,19604.0
2020-04-02 15:10:00,35.02,35.16,34.88,35.14,21530.0,35.02,35.16,34.88,35.14,21530.0
2020-04-02 15:20:00,35.13,35.19,34.94,35.0,22798.0,35.13,35.19,34.94,35.0,22798.0
2020-04-02 15:30:00,35.02,35.13,34.8,34.93,24830.0,35.02,35.13,34.8,34.93,24830.0
2020-04-02 15:40:00,34.93,35.03,34.82,34.9,46420.0,34.93,35.03,34.82,34.9,46420.0
2020-04-02 15:50:00,34.92,35.44,34.82,35.3,201195.0,34.92,35.44,34.82,35.3,201195.0
2020-04-03 09:30:00,35.12,36.18,35.12,35.85,53417.0,35.12,36.18,35.12,35.85,53417.0
2020-04-03 09:40:00,35.86,36.14,35.61,35.61,27218.0,35.86,36.14,35.61,35.61,27218.0
2020-04-03 09:50:00,35.58,36.3,35.57,36.04,43360.0,35.58,36.3,35.57,36.04,43360.0
2020-04-03 10:00:00,35.96,36.06,35.77,35.94,11763.0,35.96,36.06,35.77,35.94,11763.0
2020-04-03 10:10:00,35.93,36.13,35.61,35.66,16350.0,35.93,36.13,35.61,35.66,16350.0
2020-04-03 10:20:00,35.62,35.88,35.6,35.75,24706.0,35.62,35.88,35.6,35.75,24706.0
2020-04-03 10:30:00,35.76,35.86,35.54,35.65,20880.0,35.76,35.86,35.54,35.65,20880.0
2020-04-03 10:40:00,35.63,35.8,35.44,35.71,16584.0,35.63,35.8,35.44,35.71,16584.0
2020-04-03 10:50:00,35.75,35.8,35.41,35.63,13100.0,35.75,35.8,35.41,35.63,13100.0
2020-04-03 11:00:00,35.68,35.72,35.49,35.66,11901.0,35.68,35.72,35.49,35.66,11901.0
2020-04-03 11:10:00,35.68,35.82,35.5,35.78,14818.0,35.68,35.82,35.5,35.78,14818.0
2020-04-03 11:20:00,35.81,35.82,35.57,35.75,28837.0,35.81,35.82,35.57,35.75,28837.0
2020-04-03 11:30:00,35.7,35.78,35.63,35.63,10518.0,35.7,35.78,35.63,35.63,10518.0
2020-04-03 11:40:00,35.55,35.67,35.18,35.21,27467.0,35.55,35.67,35.18,35.21,27467.0
2020-04-03 11:50:00,35.21,35.43,35.12,35.38,11330.0,35.21,35.43,35.12,35.38,11330.0
2020-04-03 12:00:00,35.32,35.4,35.14,35.2,20477.0,35.32,35.4,35.14,35.2,20477.0
2020-04-03 12:10:00,35.17,35.29,35.11,35.16,10129.0,35.17,35.29,35.11,35.16,10129.0
2020-04-03 12:20:00,35.16,35.31,35.13,35.18,15244.0,35.16,35.31,35.13,35.18,15244.0
2020-04-03 12:30:00,35.19,35.25,35.03,35.13,15134.0,35.19,35.25,35.03,35.13,15134.0
2020-04-03 12:40:00,35.18,35.2,34.95,35.02,12628.0,35.18,35.2,34.95,35.02,12628.0
2020-04-03 12:50:00,35.03,35.15,34.91,35.1,10374.0,35.03,35.15,34.91,35.1,10374.0
2020-04-03 13:00:00,35.13,35.18,34.95,35.12,16697.0,35.13,35.18,34.95,35.12,16697.0
2020-04-03 13:10:00,35.11,35.11,34.86,35.03,14663.0,35.11,35.11,34.86,35.03,14663.0
2020-04-03 13:20:00,34.98,35.0,34.8,34.83,10614.0,34.98,35.0,34.8,34.83,10614.0
2020-04-03 13:30:00,34.82,34.87,34.66,34.74,14520.0,34.82,34.87,34.66,34.74,14520.0
2020-04-03 13:40:00,34.75,34.92,34.71,34.87,17157.0,34.75,34.92,34.71,34.87,17157.0
2020-04-03 13:50:00,34.89,34.92,34.67,34.76,9687.0,34.89,34.92,34.67,34.76,9687.0
2020-04-03 14:00:00,34.76,34.8,34.58,34.61,11873.0,34.76,34.8,34.58,34.61,11873.0
2020-04-03 14:10:00,34.57,34.72,34.56,34.66,15807.0,34.57,34.72,34.56,34.66,15807.0
2020-04-03 14:20:00,34.69,34.79,34.59,34.74,12234.0,34.69,34.79,34.59,34.74,12234.0
2020-04-03 14:30:00,34.71,34.76,34.58,34.69,13408.0,34.71,34.76,34.58,34.69,13408.0
2020-04-03 14:40:00,34.71,34.72,34.56,34.66,13974.0,34.71,34.72,34.56,34.66,13974.0
2020-04-03 14:50:00,34.66,34.91,34.66,34.89,16031.0,34.66,34.91,34.66,34.89,16031.0
2020-04-03 15:00:00,34.89,34.92,34.67,34.68,15205.0,34.89,34.92,34.67,34.68,15205.0
2020-04-03 15:10:00,34.67,34.73,34.54,34.58,19120.0,34.67,34.73,34.54,34.58,19120.0
2020-04-03 15:20:00,34.6,34.66,34.45,34.58,27916.0,34.6,34.66,34.45,34.58,27916.0
2020-04-03 15:30:00,34.59,34.59,34.21,34.34,51190.0,34.59,34.59,34.21,34.34,51190.0
2020-04-03 15:40:00,34.36,34.46,34.12,34.19,45501.0,34.36,34.46,34.12,34.19,45501.0
2020-04-03 15:50:00,34.22,34.46,34.21,34.3,103576.0,34.22,34.46,34.21,34.3,103576.0
2020-04-06 09:30:00,35.26,35.99,35.0,35.99,51505.0,35.26,35.99,35.0,35.99,51505.0
2020-04-06 09:40:00,35.95,36.73,35.94,36.47,115651.0,35.95,36.73,35.94,36.47,115651.0
2020-04-06 09:50:00,36.6,37.18,36.57,36.93,63674.0,36.6,37.18,36.57,36.93,63674.0
2020-04-06 10:00:00,36.92,37.4,36.91,37.35,180775.0,36.92,37.4,36.91,37.35,180775.0
2020-04-06 10:10:00,37.4,37.41,36.83,36.94,72795.0,37.4,37.41,36.83,36.94,72795.0
2020-04-06 10:20:00,36.91,36.98,36.24,36.31,27873.0,36.91,36.98,36.24,36.31,27873.0
2020-04-06 10:30:00,36.32,36.32,35.74,35.89,68569.0,36.32,36.32,35.74,35.89,68569.0
2020-04-06 10:40:00,35.91,36.28,35.82,36.28,59275.0,35.91,36.28,35.82,36.28,59275.0
2020-04-06 10:50:00,36.29,36.32,36.03,36.11,54657.0,36.29,36.32,36.03,36.11,54657.0
2020-04-06 11:00:00,36.13,36.35,35.99,36.24,13699.0,36.13,36.35,35.99,36.24,13699.0
2020-04-06 11:10:00,36.16,36.24,36.08,36.14,8675.0,36.16,36.24,36.08,36.14,8675.0
2020-04-06 11:20:00,36.13,36.35,35.98,36.34,15847.0,36.13,36.35,35.98,36.34,15847.0
2020-04-06 11:30:00,36.36,36.38,36.08,36.33,17715.0,36.36,36.38,36.08,36.33,17715.0
2020-04-06 11:40:00,36.29,36.37,36.12,36.19,17367.0,36.29,36.37,36.12,36.19,17367.0
2020-04-06 11:50:00,36.15,36.24,36.08,36.16,19300.0,36.15,36.24,36.08,36.16,19300.0
2020-04-06 12:00:00,36.19,36.22,36.04,36.18,14425.0,36.19,36.22,36.04,36.18,14425.0
2020-04-06 12:10:00,36.17,36.26,36.13,36.26,14762.0,36.17,36.26,36.13,36.26,14762.0
2020-04-06 12:20:00,36.25,36.29,36.1,36.18,21920.0,36.25,36.29,36.1,36.18,21920.0
2020-04-06 12:30:00,36.13,36.16,35.92,36.01,30134.0,36.13,36.16,35.92,36.01,30134.0
2020-04-06 12:40:00,36.0,36.0,35.75,35.78,34792.0,36.0,36.0,35.75,35.78,34792.0
2020-04-06 12:50:00,35.76,36.0,35.73,35.94,15497.0,35.76,36.0,35.73,35.94,15497.0
2020-04-06 13:00:00,35.91,35.98,35.84,35.93,6566.0,35.91,35.98,35.84,35.93,6566.0
2020-04-06 13:10:00,35.86,35.98,35.81,35.95,7712.0,35.86,35.98,35.81,35.95,7712.0
2020-04-06 13:20:00,35.92,36.06,35.91,36.03,7600.0,35.92,36.06,35.91,36.03,7600.0
2020-04-06 13:30:00,36.05,36.05,35.86,35.89,13022.0,36.05,36.05,35.86,35.89,13022.0
2020-04-06 13:40:00,35.9,36.1,35.83,36.1,12449.0,35.9,36.1,35.83,36.1,12449.0
2020-04-06 13:50:00,36.08,36.16,36.04,36.08,7582.0,36.08,36.16,36.04,36.08,7582.0
2020-04-06 14:00:00,36.06,36.07,35.89,35.91,15536.0,36.06,36.07,35.89,35.91,15536.0
2020-04-06 14:10:00,35.94,35.98,35.74,35.87,23718.0,35.94,35.98,35.74,35.87,23718.0
2020-04-06 14:20:00,35.84,36.09,35.77,36.09,16867.0,35.84,36.09,35.77,36.09,16867.0
2020-04-06 14:30:00,36.06,36.18,36.03,36.18,10106.0,36.06,36.18,36.03,36.18,10106.0
2020-04-06 14:40:00,36.13,36.29,36.13,36.29,20310.0,36.13,36.29,36.13,36.29,20310.0
2020-04-06 14:50:00,36.27,36.37,36.19,36.23,17700.0,36.27,36.37,36.19,36.23,17700.0
2020-04-06 15:00:00,36.22,36.32,36.06,36.3,31355.0,36.22,36.32,36.06,36.3,31355.0
2020-04-06 15:10:00,36.31,36.48,36.26,36.35,43565.0,36.31,36.48,36.26,36.35,43565.0
2020-04-06 15:20:00,36.31,36.54,36.3,36.52,22599.0,36.31,36.54,36.3,36.52,22599.0
2020-04-06 15:30:00,36.52,36.56,36.38,36.49,32578.0,36.52,36.56,36.38,36.49,32578.0
2020-04-06 15:40:00,36.5,36.57,36.36,36.55,56197.0,36.5,36.57,36.36,36.55,56197.0
2020-04-06 15:50:00,36.57,36.9,36.57,36.71,154277.0,36.57,36.9,36.57,36.71,154277.0
2020-04-07 09:30:00,38.28,38.46,37.72,37.9,43908.0,38.28,38.46,37.72,37.9,43908.0
2020-04-07 09:40:00,37.89,38.37,37.67,38.25,15986.0,37.89,38.37,37.67,38.25,15986.0
2020-04-07 09:50:00,38.28,38.79,38.25,38.72,58605.0,38.28,38.79,38.25,38.72,58605.0
2020-04-07 10:00:00,38.58,38.87,38.21,38.24,30954.0,38.58,38.87,38.21,38.24,30954.0
2020-04-07 10:10:00,38.26,38.6,38.24,38.56,55099.0,38.26,38.6,38.24,38.56,55099.0
2020-04-07 10:20:00,38.57,38.75,38.19,38.24,40866.0,38.57,38.75,38.19,38.24,40866.0
2020-04-07 10:30:00,38.2,38.63,38.19,38.37,25725.0,38.2,38.63,38.19,38.37,25725.0
2020-04-07 10:40:00,38.38,38.5,37.66,37.73,15563.0,38.38,38.5,37.66,37.73,15563.0
2020-04-07 10:50:00,37.78,38.0,37.6,37.82,17484.0,37.78,38.0,37.6,37.82,17484.0
2020-04-07 11:00:00,37.86,38.11,37.72,38.09,18628.0,37.86,38.11,37.72,38.09,18628.0
2020-04-07 11:10:00,38.11,38.34,37.96,38.3,15772.0,38.11,38.34,37.96,38.3,15772.0
2020-04-07 11:20:00,38.28,38.34,38.01,38.28,14511.0,38.28,38.34,38.01,38.28,14511.0
2020-04-07 11:30:00,38.27,38.45,38.13,38.43,12273.0,38.27,38.45,38.13,38.43,12273.0
2020-04-07 11:40:00,38.48,38.62,38.4,38.43,12877.0,38.48,38.62,38.4,38.43,12877.0
2020-04-07 11:50:00,38.4,38.54,38.26,38.39,11350.0,38.4,38.54,38.26,38.39,11350.0
2020-04-07 12:00:00,38.43,38.54,38.35,38.51,9886.0,38.43,38.54,38.35,38.51,9886.0
2020-04-07 12:10:00,38.47,38.89,38.43,38.81,15930.0,38.47,38.89,38.43,38.81,15930.0
2020-04-07 12:20:00,38.86,38.86,38.7,38.79,12872.0,38.86,38.86,38.7,38.79,12872.0
2020-04-07 12:30:00,38.84,38.84,38.66,38.7,9143.0,38.84,38.84,38.66,38.7,9143.0
2020-04-07 12:40:00,38.69,38.86,38.67,38.83,15910.0,38.69,38.86,38.67,38.83,15910.0
2020-04-07 12:50:00,38.8,38.84,38.67,38.71,26000.0,38.8,38.84,38.67,38.71,26000.0
2020-04-07 13:00:00,38.66,38.77,38.62,38.65,8010.0,38.66,38.77,38.62,38.65,8010.0
2020-04-07 13:10:00,38.65,38.65,38.4,38.4,9081.0,38.65,38.65,38.4,38.4,9081.0
2020-04-07 13:20:00,38.44,38.52,38.3,38.37,9124.0,38.44,38.52,38.3,38.37,9124.0
2020-04-07 13:30:00,38.44,38.45,38.28,38.28,12726.0,38.44,38.45,38.28,38.28,12726.0
2020-04-07 13:40:00,38.24,38.37,38.16,38.16,7260.0,38.24,38.37,38.16,38.16,7260.0
2020-04-07 13:50:00,38.1,38.16,38.06,38.14,7780.0,38.1,38.16,38.06,38.14,7780.0
2020-04-07 14:00:00,38.1,38.13,37.81,37.94,14633.0,38.1,38.13,37.81,37.94,14633.0
2020-04-07 14:10:00,37.99,38.03,37.77,37.79,18521.0,37.99,38.03,37.77,37.79,18521.0
2020-04-07 14:20:00,37.76,38.04,37.73,37.95,12062.0,37.76,38.04,37.73,37.95,12062.0
2020-04-07 14:30:00,37.95,38.04,37.79,37.8,8592.0,37.95,38.04,37.79,37.8,8592.0
2020-04-07 14:40:00,37.77,37.83,37.56,37.67,12536.0,37.77,37.83,37.56,37.67,12536.0
2020-04-07 14:50:00,37.64,37.66,37.34,37.44,30930.0,37.64,37.66,37.34,37.44,30930.0
2020-04-07 15:00:00,37.44,37.67,37.4,37.59,15162.0,37.44,37.67,37.4,37.59,15162.0
2020-04-07 15:10:00,37.66,37.74,37.43,37.45,19366.0,37.66,37.74,37.43,37.45,19366.0
2020-04-07 15:20:00,37.41,37.57,37.32,37.39,17885.0,37.41,37.57,37.32,37.39,17885.0
2020-04-07 15:30:00,37.42,37.61,37.31,37.58,34693.0,37.42,37.61,37.31,37.58,34693.0
2020-04-07 15:40:00,37.6,37.78,37.55,37.73,32956.0,37.6,37.78,37.55,37.73,32956.0
2020-04-07 15:50:00,37.72,37.73,37.13,37.34,120102.0,37.72,37.73,37.13,37.34,120102.0
2020-04-08 09:30:00,37.81,37.99,37.34,37.38,26743.0,37.81,37.99,37.34,37.38,26743.0
2020-04-08 09:40:00,37.46,37.68,36.93,37.07,30703.0,37.46,37.68,36.93,37.07,30703.0
2020-04-08 09:50:00,37.0,37.16,36.59,36.64,38016.0,37.0,37.16,36.59,36.64,38016.0
2020-04-08 10:00:00,36.71,37.31,36.66,37.16,14745.0,36.71,37.31,36.66,37.16,14745.0
2020-04-08 10:10:00,37.19,38.07,37.15,37.96,89437.0,37.19,38.07,37.15,37.96,89437.0
2020-04-08 10:20:00,37.86,38.05,37.72,38.01,12940.0,37.86,38.05,37.72,38.01,12940.0
2020-04-08 10:30:00,38.07,38.35,38.02,38.14,18821.0,38.07,38.35,38.02,38.14,18821.0
2020-04-08 10:40:00,38.18,38.22,37.95,38.1,15976.0,38.18,38.22,37.95,38.1,15976.0
2020-04-08 10:50:00,38.12,38.3,38.06,38.29,18336.0,38.12,38.3,38.06,38.29,18336.0
2020-04-08 11:00:00,38.29,38.37,38.19,38.28,11385.0,38.29,38.37,38.19,38.28,11385.0
2020-04-08 11:10:00,38.3,38.5,38.28,38.29,21391.0,38.3,38.5,38.28,38.29,21391.0
2020-04-08 11:20:00,38.36,38.59,38.35,38.5,61927.0,38.36,38.59,38.35,38.5,61927.0
2020-04-08 11:30:00,38.55,38.6,38.43,38.54,7574.0,38.55,38.6,38.43,38.54,7574.0
2020-04-08 11:40:00,38.54,38.65,38.43,38.57,4226.0,38.54,38.65,38.43,38.57,4226.0
2020-04-08 11:50:00,38.52,38.52,38.19,38.22,9154.0,38.52,38.52,38.19,38.22,9154.0
2020-04-08 12:00:00,38.26,38.52,38.2,38.43,11140.0,38.26,38.52,38.2,38.43,11140.0
2020-04-08 12:10:00,38.4,38.68,38.32,38.6,25093.0,38.4,38.68,38.32,38.6,25093.0
2020-04-08 12:20:00,38.64,38.71,38.58,38.58,9260.0,38.64,38.71,38.58,38.58,9260.0
2020-04-08 12:30:00,38.6,38.86,38.57,38.84,30577.0,38.6,38.86,38.57,38.84,30577.0
2020-04-08 12:40:00,38.87,39.06,38.85,38.9,51165.0,38.87,39.06,38.85,38.9,51165.0
2020-04-08 12:50:00,38.89,38.92,38.64,38.66,7384.0,38.89,38.92,38.64,38.66,7384.0
2020-04-08 13:00:00,38.62,38.67,38.48,38.55,8929.0,38.62,38.67,38.48,38.55,8929.0
2020-04-08 13:10:00,38.53,38.83,38.48,38.76,18568.0,38.53,38.83,38.48,38.76,18568.0
2020-04-08 13:20:00,38.7,38.82,38.7,38.74,4353.0,38.7,38.82,38.7,38.74,4353.0
2020-04-08 13:30:00,38.76,38.82,38.59,38.59,8863.0,38.76,38.82,38.59,38.59,8863.0
2020-04-08 13:40:00,38.56,38.63,38.47,38.6,13911.0,38.56,38.63,38.47,38.6,13911.0
2020-04-08 13:50:00,38.6,38.64,38.42,38.42,9021.0,38.6,38.64,38.42,38.42,9021.0
2020-04-08 14:00:00,38.42,38.7,38.42,38.68,6021.0,38.42,38.7,38.42,38.68,6021.0
2020-04-08 14:10:00,38.66,38.76,38.54,38.75,8781.0,38.66,38.76,38.54,38.75,8781.0
2020-04-08 14:20:00,38.79,38.89,38.63,38.8,9751.0,38.79,38.89,38.63,38.8,9751.0
2020-04-08 14:30:00,38.78,38.9,38.77,38.85,10295.0,38.78,38.9,38.77,38.85,10295.0
2020-04-08 14:40:00,38.84,38.91,38.73,38.75,10434.0,38.84,38.91,38.73,38.75,10434.0
2020-04-08 14:50:00,38.78,38.92,38.78,38.9,11306.0,38.78,38.92,38.78,38.9,11306.0
2020-04-08 15:00:00,38.88,38.98,38.82,38.97,14179.0,38.88,38.98,38.82,38.97,14179.0
2020-04-08 15:10:00,38.96,38.98,38.79,38.85,8850.0,38.96,38.98,38.79,38.85,8850.0
2020-04-08 15:20:00,38.86,38.86,38.69,38.74,13893.0,38.86,38.86,38.69,38.74,13893.0
2020-04-08 15:30:00,38.8,38.91,38.66,38.7,28666.0,38.8,38.91,38.66,38.7,28666.0
2020-04-08 15:40:00,38.69,38.79,38.54,38.75,28838.0,38.69,38.79,38.54,38.75,28838.0
2020-04-08 15:50:00,38.79,39.02,38.78,38.9,89359.0,38.79,39.02,38.78,38.9,89359.0
2020-04-09 09:30:00,39.1,39.57,39.1,39.28,60663.0,39.1,39.57,39.1,39.28,60663.0
2020-04-09 09:40:00,39.27,40.37,39.25,40.07,59148.0,39.27,40.37,39.25,40.07,59148.0
2020-04-09 09:50:00,40.02,40.39,39.95,40.39,29122.0,40.02,40.39,39.95,40.39,29122.0
2020-04-09 10:00:00,40.37,40.61,40.02,40.08,43780.0,40.37,40.61,40.02,40.08,43780.0
2020-04-09 10:10:00,40.07,40.36,39.92,40.01,36166.0,40.07,40.36,39.92,40.01,36166.0
2020-04-09 10:20:00,39.97,40.41,39.92,40.33,27999.0,39.97,40.41,39.92,40.33,27999.0
2020-04-09 10:30:00,40.41,40.71,40.15,40.63,25205.0,40.41,40.71,40.15,40.63,25205.0
2020-04-09 10:40:00,40.64,40.69,40.38,40.47,17553.0,40.64,40.69,40.38,40.47,17553.0
2020-04-09 10:50:00,40.47,40.56,40.16,40.32,13050.0,40.47,40.56,40.16,40.32,13050.0
2020-04-09 11:00:00,40.34,40.34,39.82,40.08,37088.0,40.34,40.34,39.82,40.08,37088.0
2020-04-09 11:10:00,40.12,40.12,39.65,39.78,24255.0,40.12,40.12,39.65,39.78,24255.0
2020-04-09 11:20:00,39.76,40.07,39.5,40.07,32766.0,39.76,40.07,39.5,40.07,32766.0
2020-04-09 11:30:00,40.02,40.35,40.01,40.35,27778.0,40.02,40.35,40.01,40.35,27778.0
2020-04-09 11:40:00,40.37,40.39,40.17,40.34,16852.0,40.37,40.39,40.17,40.34,16852.0
2020-04-09 11:50:00,40.35,40.39,40.17,40.39,11950.0,40.35,40.39,40.17,40.39,11950.0
2020-04-09 12:00:00,40.38,40.82,40.37,40.69,12232.0,40.38,40.82,40.37,40.69,12232.0
2020-04-09 12:10:00,40.68,40.8,40.63,40.74,15826.0,40.68,40.8,40.63,40.74,15826.0
2020-04-09 12:20:00,40.75,40.82,40.57,40.6,15333.0,40.75,40.82,40.57,40.6,15333.0
2020-04-09 12:30:00,40.6,40.77,40.54,40.7,13717.0,40.6,40.77,40.54,40.7,13717.0
2020-04-09 12:40:00,40.72,40.84,40.68,40.73,11376.0,40.72,40.84,40.68,40.73,11376.0
2020-04-09 12:50:00,40.71,40.98,40.69,40.96,12950.0,40.71,40.98,40.69,40.96,12950.0
2020-04-09 13:00:00,40.97,40.99,40.78,40.97,18831.0,40.97,40.99,40.78,40.97,18831.0
2020-04-09 13:10:00,40.96,41.01,40.84,41.01,17481.0,40.96,41.01,40.84,41.01,17481.0
2020-04-09 13:20:00,41.01,41.01,40.74,40.81,8332.0,41.01,41.01,40.74,40.81,8332.0
2020-04-09 13:30:00,40.8,40.93,40.63,40.7,25434.0,40.8,40.93,40.63,40.7,25434.0
2020-04-09 13:40:00,40.73,40.89,40.61,40.66,11832.0,40.73,40.89,40.61,40.66,11832.0
2020-04-09 13:50:00,40.67,40.72,40.52,40.66,17855.0,40.67,40.72,40.52,40.66,17855.0
2020-04-09 14:00:00,40.68,40.69,40.12,40.18,19473.0,40.68,40.69,40.12,40.18,19473.0
2020-04-09 14:10:00,40.24,40.29,40.02,40.02,14251.0,40.24,40.29,40.02,40.02,14251.0
2020-04-09 14:20:00,40.03,40.06,39.86,39.86,16726.0,40.03,40.06,39.86,39.86,16726.0
2020-04-09 14:30:00,39.85,40.06,39.85,40.04,39822.0,39.85,40.06,39.85,40.04,39822.0
2020-04-09 14:40:00,40.06,40.08,39.74,39.78,21716.0,40.06,40.08,39.74,39.78,21716.0
2020-04-09 14:50:00,39.79,39.86,39.52,39.8,45951.0,39.79,39.86,39.52,39.8,45951.0
2020-04-09 15:00:00,39.84,39.93,39.59,39.93,23595.0,39.84,39.93,39.59,39.93,23595.0
2020-04-09 15:10:00,39.91,40.08,39.86,39.98,21022.0,39.91,40.08,39.86,39.98,21022.0
2020-04-09 15:20:00,40.01,40.1,39.79,39.91,26420.0,40.01,40.1,39.79,39.91,26420.0
2020-04-09 15:30:00,39.95,40.11,39.92,40.11,27146.0,39.95,40.11,39.92,40.11,27146.0
2020-04-09 15:40:00,40.08,40.47,40.04,40.26,48000.0,40.08,40.47,40.04,40.26,48000.0
2020-04-09 15:50:00,40.27,40.61,40.16,40.38,117140.0,40.27,40.61,40.16,40.38,117140.0
2020-04-13 09:30:00,40.31,40.65,40.3,40.6,34494.0,40.31,40.65,40.3,40.6,34494.0
2020-04-13 09:40:00,40.65,40.77,40.07,40.3,28997.0,40.65,40.77,40.07,40.3,28997.0
2020-04-13 09:50:00,40.33,40.79,40.33,40.41,13642.0,40.33,40.79,40.33,40.41,13642.0
2020-04-13 10:00:00,40.45,40.93,40.45,40.72,30853.0,40.45,40.93,40.45,40.72,30853.0
2020-04-13 10:10:00,40.74,40.89,40.54,40.55,17190.0,40.74,40.89,40.54,40.55,17190.0
2020-04-13 10:20:00,40.56,40.69,40.17,40.18,46676.0,40.56,40.69,40.17,40.18,46676.0
2020-04-13 10:30:00,40.17,40.3,40.06,40.08,32589.0,40.17,40.3,40.06,40.08,32589.0
2020-04-13 10:40:00,40.06,40.12,39.7,39.94,70680.0,40.06,40.12,39.7,39.94,70680.0
2020-04-13 10:50:00,39.93,40.1,39.84,40.06,8048.0,39.93,40.1,39.84,40.06,8048.0
2020-04-13 11:00:00,40.05,40.05,39.64,39.64,11573.0,40.05,40.05,39.64,39.64,11573.0
2020-04-13 11:10:00,39.68,39.96,39.67,39.94,10173.0,39.68,39.96,39.67,39.94,10173.0
2020-04-13 11:20:00,39.92,40.16,39.86,40.16,4900.0,39.92,40.16,39.86,40.16,4900.0
2020-04-13 11:30:00,40.15,40.18,40.01,40.08,8080.0,40.15,40.18,40.01,40.08,8080.0
2020-04-13 11:40:00,40.05,40.09,39.85,40.09,32906.0,40.05,40.09,39.85,40.09,32906.0
2020-04-13 11:50:00,40.11,40.27,40.07,40.15,11953.0,40.11,40.27,40.07,40.15,11953.0
2020-04-13 12:00:00,40.16,40.28,40.11,40.27,7475.0,40.16,40.28,40.11,40.27,7475.0
2020-04-13 12:10:00,40.29,40.37,40.17,40.27,19069.0,40.29,40.37,40.17,40.27,19069.0
2020-04-13 12:20:00,40.26,40.27,40.11,40.12,8262.0,40.26,40.27,40.11,40.12,8262.0
2020-04-13 12:30:00,40.08,40.13,40.0,40.02,4750.0,40.08,40.13,40.0,40.02,4750.0
2020-04-13 12:40:00,40.09,40.24,40.05,40.23,6881.0,40.09,40.24,40.05,40.23,6881.0
2020-04-13 12:50:00,40.22,40.25,40.09,40.19,7976.0,40.22,40.25,40.09,40.19,7976.0
2020-04-13 13:00:00,40.18,40.23,40.11,40.23,6410.0,40.18,40.23,40.11,40.23,6410.0
2020-04-13 13:10:00,40.21,40.21,40.06,40.19,6625.0,40.21,40.21,40.06,40.19,6625.0
2020-04-13 13:20:00,40.16,40.18,40.04,40.1,6555.0,40.16,40.18,40.04,40.1,6555.0
2020-04-13 13:30:00,40.12,40.4,40.11,40.37,10400.0,40.12,40.4,40.11,40.37,10400.0
2020-04-13 13:40:00,40.36,40.48,40.33,40.44,5467.0,40.36,40.48,40.33,40.44,5467.0
2020-04-13 13:50:00,40.44,40.57,40.43,40.51,6500.0,40.44,40.57,40.43,40.51,6500.0
2020-04-13 14:00:00,40.53,40.58,40.4,40.5,13834.0,40.53,40.58,40.4,40.5,13834.0
2020-04-13 14:10:00,40.47,40.52,40.33,40.51,5800.0,40.47,40.52,40.33,40.51,5800.0
2020-04-13 14:20:00,40.5,40.55,40.38,40.48,13765.0,40.5,40.55,40.38,40.48,13765.0
2020-04-13 14:30:00,40.5,40.54,40.41,40.47,8959.0,40.5,40.54,40.41,40.47,8959.0
2020-04-13 14:40:00,40.49,40.52,40.39,40.41,13062.0,40.49,40.52,40.39,40.41,13062.0
2020-04-13 14:50:00,40.35,40.48,40.33,40.41,8874.0,40.35,40.48,40.33,40.41,8874.0
2020-04-13 15:00:00,40.4,40.44,40.17,40.2,12137.0,40.4,40.44,40.17,40.2,12137.0
2020-04-13 15:10:00,40.17,40.44,40.16,40.44,15204.0,40.17,40.44,40.16,40.44,15204.0
2020-04-13 15:20:00,40.44,40.54,40.41,40.51,10373.0,40.44,40.54,40.41,40.51,10373.0
2020-04-13 15:30:00,40.5,40.73,40.5,40.7,24154.0,40.5,40.73,40.5,40.7,24154.0
2020-04-13 15:40:00,40.7,40.77,40.62,40.74,24338.0,40.7,40.77,40.62,40.74,24338.0
2020-04-13 15:50:00,40.76,40.79,40.52,40.61,90679.0,40.76,40.79,40.52,40.61,90679.0
2020-04-14 09:30:00,41.68,42.37,41.12,42.07,64283.0,41.68,42.37,41.12,42.07,64283.0
2020-04-14 09:40:00,42.07,42.84,41.98,42.28,56563.0,42.07,42.84,41.98,42.28,56563.0
2020-04-14 09:50:00,42.34,42.47,41.99,42.23,26953.0,42.34,42.47,41.99,42.23,26953.0
2020-04-14 10:00:00,42.03,42.09,41.75,41.86,28712.0,42.03,42.09,41.75,41.86,28712.0
2020-04-14 10:10:00,41.86,42.25,41.83,42.24,30241.0,41.86,42.25,41.83,42.24,30241.0
2020-04-14 10:20:00,42.14,42.19,41.67,41.7,33148.0,42.14,42.19,41.67,41.7,33148.0
2020-04-14 10:30:00,41.74,41.74,41.38,41.56,17810.0,41.74,41.74,41.38,41.56,17810.0
2020-04-14 10:40:00,41.58,41.92,41.5,41.7,10638.0,41.58,41.92,41.5,41.7,10638.0
2020-04-14 10:50:00,41.73,41.74,41.2,41.31,16709.0,41.73,41.74,41.2,41.31,16709.0
2020-04-14 11:00:00,41.32,41.5,41.09,41.16,9721.0,41.32,41.5,41.09,41.16,9721.0
2020-04-14 11:10:00,41.16,41.3,41.08,41.21,10164.0,41.16,41.3,41.08,41.21,10164.0
2020-04-14 11:20:00,41.22,41.7,41.22,41.61,8329.0,41.22,41.7,41.22,41.61,8329.0
2020-04-14 11:30:00,41.55,41.86,41.55,41.79,11192.0,41.55,41.86,41.55,41.79,11192.0
2020-04-14 11:40:00,41.74,41.9,41.72,41.8,13944.0,41.74,41.9,41.72,41.8,13944.0
2020-04-14 11:50:00,41.78,41.89,41.62,41.64,7657.0,41.78,41.89,41.62,41.64,7657.0
2020-04-14 12:00:00,41.65,41.86,41.58,41.84,11729.0,41.65,41.86,41.58,41.84,11729.0
2020-04-14 12:10:00,41.77,41.86,41.66,41.81,7496.0,41.77,41.86,41.66,41.81,7496.0
2020-04-14 12:20:00,41.8,42.05,41.8,41.93,33510.0,41.8,42.05,41.8,41.93,33510.0
2020-04-14 12:30:00,41.89,41.91,41.46,41.49,28157.0,41.89,41.91,41.46,41.49,28157.0
2020-04-14 12:40:00,41.49,41.65,41.49,41.59,11100.0,41.49,41.65,41.49,41.59,11100.0
2020-04-14 12:50:00,41.59,41.71,41.58,41.6,12129.0,41.59,41.71,41.58,41.6,12129.0
2020-04-14 13:00:00,41.55,41.57,41.43,41.54,8849.0,41.55,41.57,41.43,41.54,8849.0
2020-04-14 13:10:00,41.55,41.66,41.53,41.64,7232.0,41.55,41.66,41.53,41.64,7232.0
2020-04-14 13:20:00,41.63,41.82,41.63,41.77,5100.0,41.63,41.82,41.63,41.77,5100.0
2020-04-14 13:30:00,41.79,41.88,41.71,41.71,5200.0,41.79,41.88,41.71,41.71,5200.0
2020-04-14 13:40:00,41.69,41.86,41.68,41.83,8934.0,41.69,41.86,41.68,41.83,8934.0
2020-04-14 13:50:00,41.79,41.92,41.77,41.79,11173.0,41.79,41.92,41.77,41.79,11173.0
2020-04-14 14:00:00,41.82,41.88,41.73,41.75,4600.0,41.82,41.88,41.73,41.75,4600.0
2020-04-14 14:10:00,41.75,41.9,41.73,41.9,4317.0,41.75,41.9,41.73,41.9,4317.0
2020-04-14 14:20:00,41.9,41.92,41.73,41.79,6150.0,41.9,41.92,41.73,41.79,6150.0
2020-04-14 14:30:00,41.8,41.88,41.74,41.82,6200.0,41.8,41.88,41.74,41.82,6200.0
2020-04-14 14:40:00,41.85,41.9,41.75,41.82,13148.0,41.85,41.9,41.75,41.82,13148.0
2020-04-14 14:50:00,41.8,41.9,41.76,41.87,6619.0,41.8,41.9,41.76,41.87,6619.0
2020-04-14 15:00:00,41.79,41.85,41.76,41.8,16524.0,41.79,41.85,41.76,41.8,16524.0
2020-04-14 15:10:00,41.8,41.92,41.72,41.86,11331.0,41.8,41.92,41.72,41.86,11331.0
2020-04-14 15:20:00,41.86,41.92,41.78,41.9,11356.0,41.86,41.92,41.78,41.9,11356.0
2020-04-14 15:30:00,41.91,42.11,41.86,42.02,23976.0,41.91,42.11,41.86,42.02,23976.0
2020-04-14 15:40:00,42.03,42.21,42.0,42.11,25900.0,42.03,42.21,42.0,42.11,25900.0
2020-04-14 15:50:00,42.1,42.25,42.07,42.12,91025.0,42.1,42.25,42.07,42.12,91025.0
2020-04-15 09:30:00,41.01,41.68,40.86,41.38,95633.0,41.01,41.68,40.86,41.38,95633.0
2020-04-15 09:40:00,41.43,41.49,40.85,41.18,40654.0,41.43,41.49,40.85,41.18,40654.0
2020-04-15 09:50:00,41.18,41.43,41.09,41.21,45542.0,41.18,41.43,41.09,41.21,45542.0
2020-04-15 10:00:00,41.16,41.38,41.08,41.31,55294.0,41.16,41.38,41.08,41.31,55294.0
2020-04-15 10:10:00,41.28,41.28,40.81,40.81,11837.0,41.28,41.28,40.81,40.81,11837.0
2020-04-15 10:20:00,40.87,40.99,40.7,40.83,18339.0,40.87,40.99,40.7,40.83,18339.0
2020-04-15 10:30:00,40.8,40.89,40.6,40.63,14823.0,40.8,40.89,40.6,40.63,14823.0
2020-04-15 10:40:00,40.69,40.8,40.52,40.67,12206.0,40.69,40.8,40.52,40.67,12206.0
2020-04-15 10:50:00,40.67,40.69,40.51,40.66,14721.0,40.67,40.69,40.51,40.66,14721.0
2020-04-15 11:00:00,40.65,40.88,40.61,40.8,12718.0,40.65,40.88,40.61,40.8,12718.0
2020-04-15 11:10:00,40.87,40.95,40.76,40.82,7912.0,40.87,40.95,40.76,40.82,7912.0
2020-04-15 11:20:00,40.82,40.9,40.72,40.89,10634.0,40.82,40.9,40.72,40.89,10634.0
2020-04-15 11:30:00,40.91,40.99,40.78,40.8,10353.0,40.91,40.99,40.78,40.8,10353.0
2020-04-15 11:40:00,40.83,40.87,40.63,40.82,19288.0,40.83,40.87,40.63,40.82,19288.0
2020-04-15 11:50:00,40.85,41.0,40.84,40.93,8961.0,40.85,41.0,40.84,40.93,8961.0
2020-04-15 12:00:00,40.95,41.09,40.87,40.99,9500.0,40.95,41.09,40.87,40.99,9500.0
2020-04-15 12:10:00,41.0,41.01,40.87,40.89,6361.0,41.0,41.01,40.87,40.89,6361.0
2020-04-15 12:20:00,40.9,41.07,40.9,41.02,10323.0,40.9,41.07,40.9,41.02,10323.0
2020-04-15 12:30:00,41.03,41.17,40.97,41.07,8322.0,41.03,41.17,40.97,41.07,8322.0
2020-04-15 12:40:00,41.0,41.08,40.96,40.99,5400.0,41.0,41.08,40.96,40.99,5400.0
2020-04-15 12:50:00,41.03,41.08,40.95,40.95,6258.0,41.03,41.08,40.95,40.95,6258.0
2020-04-15 13:00:00,40.96,41.11,40.93,41.1,7040.0,40.96,41.11,40.93,41.1,7040.0
2020-04-15 13:10:00,41.12,41.24,41.04,41.24,5700.0,41.12,41.24,41.04,41.24,5700.0
2020-04-15 13:20:00,41.23,41.23,41.01,41.05,5669.0,41.23,41.23,41.01,41.05,5669.0
2020-04-15 13:30:00,41.04,41.05,40.85,40.85,28725.0,41.04,41.05,40.85,40.85,28725.0
2020-04-15 13:40:00,40.83,40.89,40.77,40.84,6282.0,40.83,40.89,40.77,40.84,6282.0
2020-04-15 13:50:00,40.84,41.0,40.78,40.92,9528.0,40.84,41.0,40.78,40.92,9528.0
2020-04-15 14:00:00,40.93,41.42,40.92,41.35,15909.0,40.93,41.42,40.92,41.35,15909.0
2020-04-15 14:10:00,41.36,41.39,41.28,41.39,5121.0,41.36,41.39,41.28,41.39,5121.0
2020-04-15 14:20:00,41.41,41.42,41.21,41.33,5776.0,41.41,41.42,41.21,41.33,5776.0
2020-04-15 14:30:00,41.33,41.39,41.28,41.36,8139.0,41.33,41.39,41.28,41.36,8139.0
2020-04-15 14:40:00,41.37,41.42,41.26,41.36,8437.0,41.37,41.42,41.26,41.36,8437.0
2020-04-15 14:50:00,41.33,41.33,41.17,41.2,12647.0,41.33,41.33,41.17,41.2,12647.0
2020-04-15 15:00:00,41.19,41.27,41.02,41.05,9344.0,41.19,41.27,41.02,41.05,9344.0
2020-04-15 15:10:00,41.03,41.21,40.97,41.14,9994.0,41.03,41.21,40.97,41.14,9994.0
2020-04-15 15:20:00,41.13,41.21,41.02,41.08,14717.0,41.13,41.21,41.02,41.08,14717.0
2020-04-15 15:30:00,41.08,41.08,40.97,41.01,15611.0,41.08,41.08,40.97,41.01,15611.0
2020-04-15 15:40:00,41.01,41.11,40.91,41.05,21504.0,41.01,41.11,40.91,41.05,21504.0
2020-04-15 15:50:00,41.01,41.07,40.87,40.92,70108.0,41.01,41.07,40.87,40.92,70108.0
2020-04-16 09:30:00,41.61,41.84,40.85,41.12,35625.0,41.61,41.84,40.85,41.12,35625.0
2020-04-16 09:40:00,41.21,41.48,41.18,41.18,8818.0,41.21,41.48,41.18,41.18,8818.0
2020-04-16 09:50:00,41.16,41.16,40.64,40.73,18698.0,41.16,41.16,40.64,40.73,18698.0
2020-04-16 10:00:00,40.69,41.22,40.68,41.06,32923.0,40.69,41.22,40.68,41.06,32923.0
2020-04-16 10:10:00,41.0,41.11,40.87,41.03,30149.0,41.0,41.11,40.87,41.03,30149.0
2020-04-16 10:20:00,40.99,41.42,40.99,41.42,6885.0,40.99,41.42,40.99,41.42,6885.0
2020-04-16 10:30:00,41.4,41.5,41.31,41.31,16689.0,41.4,41.5,41.31,41.31,16689.0
2020-04-16 10:40:00,41.29,41.48,41.14,41.46,8729.0,41.29,41.48,41.14,41.46,8729.0
2020-04-16 10:50:00,41.45,41.46,41.19,41.23,21104.0,41.45,41.46,41.19,41.23,21104.0
2020-04-16 11:00:00,41.24,41.29,41.12,41.22,18010.0,41.24,41.29,41.12,41.22,18010.0
2020-04-16 11:10:00,41.22,41.29,41.05,41.17,17593.0,41.22,41.29,41.05,41.17,17593.0
2020-04-16 11:20:00,41.14,41.2,40.98,41.05,15664.0,41.14,41.2,40.98,41.05,15664.0
2020-04-16 11:30:00,41.05,41.09,40.99,41.09,21410.0,41.05,41.09,40.99,41.09,21410.0
2020-04-16 11:40:00,41.08,41.17,40.98,41.01,29673.0,41.08,41.17,40.98,41.01,29673.0
2020-04-16 11:50:00,41.01,41.23,41.0,41.15,14060.0,41.01,41.23,41.0,41.15,14060.0
2020-04-16 12:00:00,41.16,41.2,40.97,41.02,13096.0,41.16,41.2,40.97,41.02,13096.0
2020-04-16 12:10:00,41.02,41.03,40.52,40.53,20313.0,41.02,41.03,40.52,40.53,20313.0
2020-04-16 12:20:00,40.54,40.61,40.41,40.49,24777.0,40.54,40.61,40.41,40.49,24777.0
2020-04-16 12:30:00,40.48,40.48,40.15,40.27,23325.0,40.48,40.48,40.15,40.27,23325.0
2020-04-16 12:40:00,40.27,40.44,40.26,40.31,14488.0,40.27,40.44,40.26,40.31,14488.0
2020-04-16 12:50:00,40.3,40.33,40.11,40.22,17870.0,40.3,40.33,40.11,40.22,17870.0
2020-04-16 13:00:00,40.21,40.32,40.11,40.14,22269.0,40.21,40.32,40.11,40.14,22269.0
2020-04-16 13:10:00,40.13,40.24,40.0,40.1,49627.0,40.13,40.24,40.0,40.1,49627.0
2020-04-16 13:20:00,40.09,40.14,39.92,39.96,32420.0,40.09,40.14,39.92,39.96,32420.0
2020-04-16 13:30:00,39.93,40.09,39.88,39.93,28211.0,39.93,40.09,39.88,39.93,28211.0
2020-04-16 13:40:00,39.94,40.02,39.85,39.88,28585.0,39.94,40.02,39.85,39.88,28585.0
2020-04-16 13:50:00,39.86,39.91,39.77,39.8,22753.0,39.86,39.91,39.77,39.8,22753.0
2020-04-16 14:00:00,39.78,40.12,39.74,40.08,20377.0,39.78,40.12,39.74,40.08,20377.0
2020-04-16 14:10:00,40.08,40.08,39.95,39.98,25994.0,40.08,40.08,39.95,39.98,25994.0
2020-04-16 14:20:00,39.94,39.96,39.79,39.96,24258.0,39.94,39.96,39.79,39.96,24258.0
2020-04-16 14:30:00,39.94,40.13,39.87,40.01,35477.0,39.94,40.13,39.87,40.01,35477.0
2020-04-16 14:40:00,40.0,40.04,39.92,40.0,52290.0,40.0,40.04,39.92,40.0,52290.0
2020-04-16 14:50:00,40.0,40.02,39.85,39.99,26410.0,40.0,40.02,39.85,39.99,26410.0
2020-04-16 15:00:00,40.01,40.03,39.9,39.9,22383.0,40.01,40.03,39.9,39.9,22383.0
2020-04-16 15:10:00,39.89,39.98,39.84,39.9,28026.0,39.89,39.98,39.84,39.9,28026.0
2020-04-16 15:20:00,39.91,40.02,39.87,39.9,33406.0,39.91,40.02,39.87,39.9,33406.0
2020-04-16 15:30:00,39.9,39.92,39.81,39.85,69087.0,39.9,39.92,39.81,39.85,69087.0
2020-04-16 15:40:00,39.85,39.94,39.7,39.8,95466.0,39.85,39.94,39.7,39.8,95466.0
2020-04-16 15:50:00,39.8,40.23,39.74,40.14,208337.0,39.8,40.23,39.74,40.14,208337.0
2020-04-17 09:30:00,41.6,41.75,41.18,41.72,50839.0,41.6,41.75,41.18,41.72,50839.0
2020-04-17 09:40:00,41.81,42.26,41.65,42.18,27916.0,41.81,42.26,41.65,42.18,27916.0
2020-04-17 09:50:00,42.03,42.4,41.75,42.15,29462.0,42.03,42.4,41.75,42.15,29462.0
2020-04-17 10:00:00,42.04,42.14,41.77,42.09,91317.0,42.04,42.14,41.77,42.09,91317.0
2020-04-17 10:10:00,42.15,42.23,41.7,41.77,30976.0,42.15,42.23,41.7,41.77,30976.0
2020-04-17 10:20:00,41.78,41.94,41.72,41.75,37041.0,41.78,41.94,41.72,41.75,37041.0
2020-04-17 10:30:00,41.73,41.88,41.46,41.53,23626.0,41.73,41.88,41.46,41.53,23626.0
2020-04-17 10:40:00,41.57,41.67,41.48,41.5,15697.0,41.57,41.67,41.48,41.5,15697.0
2020-04-17 10:50:00,41.55,41.69,41.5,41.5,12660.0,41.55,41.69,41.5,41.5,12660.0
2020-04-17 11:00:00,41.48,41.73,41.48,41.64,11796.0,41.48,41.73,41.48,41.64,11796.0
2020-04-17 11:10:00,41.62,41.74,41.53,41.71,9633.0,41.62,41.74,41.53,41.71,9633.0
2020-04-17 11:20:00,41.7,41.77,41.61,41.67,7158.0,41.7,41.77,41.61,41.67,7158.0
2020-04-17 11:30:00,41.76,41.76,41.53,41.55,16545.0,41.76,41.76,41.53,41.55,16545.0
2020-04-17 11:40:00,41.5,41.61,41.49,41.56,10105.0,41.5,41.61,41.49,41.56,10105.0
2020-04-17 11:50:00,41.49,41.62,41.49,41.61,12150.0,41.49,41.62,41.49,41.61,12150.0
2020-04-17 12:00:00,41.57,41.62,41.53,41.55,6581.0,41.57,41.62,41.53,41.55,6581.0
2020-04-17 12:10:00,41.59,41.62,41.53,41.57,15626.0,41.59,41.62,41.53,41.57,15626.0
2020-04-17 12:20:00,41.56,41.59,41.48,41.55,16707.0,41.56,41.59,41.48,41.55,16707.0
2020-04-17 12:30:00,41.56,41.74,41.49,41.69,30085.0,41.56,41.74,41.49,41.69,30085.0
2020-04-17 12:40:00,41.75,41.93,41.73,41.89,16577.0,41.75,41.93,41.73,41.89,16577.0
2020-04-17 12:50:00,41.89,41.96,41.85,41.94,13315.0,41.89,41.96,41.85,41.94,13315.0
2020-04-17 13:00:00,41.9,41.95,41.75,41.8,14159.0,41.9,41.95,41.75,41.8,14159.0
2020-04-17 13:10:00,41.77,41.87,41.7,41.86,29848.0,41.77,41.87,41.7,41.86,29848.0
2020-04-17 13:20:00,41.82,41.85,41.7,41.72,12661.0,41.82,41.85,41.7,41.72,12661.0
2020-04-17 13:30:00,41.75,41.9,41.67,41.9,8220.0,41.75,41.9,41.67,41.9,8220.0
2020-04-17 13:40:00,41.88,41.92,41.82,41.84,9321.0,41.88,41.92,41.82,41.84,9321.0
2020-04-17 13:50:00,41.86,41.89,41.79,41.89,9577.0,41.86,41.89,41.79,41.89,9577.0
2020-04-17 14:00:00,41.85,41.87,41.71,41.82,12522.0,41.85,41.87,41.71,41.82,12522.0
2020-04-17 14:10:00,41.83,41.85,41.76,41.76,12848.0,41.83,41.85,41.76,41.76,12848.0
2020-04-17 14:20:00,41.72,41.8,41.68,41.74,6826.0,41.72,41.8,41.68,41.74,6826.0
2020-04-17 14:30:00,41.7,41.73,41.49,41.67,21044.0,41.7,41.73,41.49,41.67,21044.0
2020-04-17 14:40:00,41.64,41.78,41.59,41.78,6624.0,41.64,41.78,41.59,41.78,6624.0
2020-04-17 14:50:00,41.74,41.81,41.65,41.78,6000.0,41.74,41.81,41.65,41.78,6000.0
2020-04-17 15:00:00,41.76,41.8,41.63,41.72,12579.0,41.76,41.8,41.63,41.72,12579.0
2020-04-17 15:10:00,41.7,41.77,41.68,41.75,11076.0,41.7,41.77,41.68,41.75,11076.0
2020-04-17 15:20:00,41.76,41.88,41.65,41.84,23033.0,41.76,41.88,41.65,41.84,23033.0
2020-04-17 15:30:00,41.84,41.98,41.84,41.98,22682.0,41.84,41.98,41.84,41.98,22682.0
2020-04-17 15:40:00,41.98,42.04,41.81,41.93,55245.0,41.98,42.04,41.81,41.93,55245.0
2020-04-17 15:50:00,41.98,42.35,41.96,42.18,107430.0,41.98,42.35,41.96,42.18,107430.0
2020-04-20 09:30:00,41.77,41.86,41.27,41.52,47726.0,41.77,41.86,41.27,41.52,47726.0
2020-04-20 09:40:00,41.46,41.92,41.23,41.81,33755.0,41.46,41.92,41.23,41.81,33755.0
2020-04-20 09:50:00,41.84,41.85,41.33,41.57,38826.0,41.84,41.85,41.33,41.57,38826.0
2020-04-20 10:00:00,41.56,41.7,41.48,41.7,18297.0,41.56,41.7,41.48,41.7,18297.0
2020-04-20 10:10:00,41.76,41.85,41.7,41.82,12983.0,41.76,41.85,41.7,41.82,12983.0
2020-04-20 10:20:00,41.79,41.87,41.71,41.75,10347.0,41.79,41.87,41.71,41.75,10347.0
2020-04-20 10:30:00,41.74,41.75,41.48,41.5,26346.0,41.74,41.75,41.48,41.5,26346.0
2020-04-20 10:40:00,41.51,41.74,41.39,41.74,22038.0,41.51,41.74,41.39,41.74,22038.0
2020-04-20 10:50:00,41.72,41.92,41.65,41.92,11206.0,41.72,41.92,41.65,41.92,11206.0
2020-04-20 11:00:00,41.94,42.01,41.79,41.94,16071.0,41.94,42.01,41.79,41.94,16071.0
2020-04-20 11:10:00,41.96,41.97,41.81,41.81,11036.0,41.96,41.97,41.81,41.81,11036.0
2020-04-20 11:20:00,41.8,42.06,41.79,42.01,13917.0,41.8,42.06,41.79,42.01,13917.0
2020-04-20 11:30:00,41.98,42.09,41.82,42.09,6605.0,41.98,42.09,41.82,42.09,6605.0
2020-04-20 11:40:00,42.12,42.27,42.09,42.27,5612.0,42.12,42.27,42.09,42.27,5612.0
2020-04-20 11:50:00,42.27,42.28,42.11,42.13,13338.0,42.27,42.28,42.11,42.13,13338.0
2020-04-20 12:00:00,42.14,42.17,42.02,42.07,11278.0,42.14,42.17,42.02,42.07,11278.0
2020-04-20 12:10:00,42.09,42.1,41.97,42.0,9140.0,42.09,42.1,41.97,42.0,9140.0
2020-04-20 12:20:00,41.97,42.23,41.97,42.17,21102.0,41.97,42.23,41.97,42.17,21102.0
2020-04-20 12:30:00,42.16,42.23,42.1,42.21,8722.0,42.16,42.23,42.1,42.21,8722.0
2020-04-20 12:40:00,42.23,42.23,42.12,42.15,12372.0,42.23,42.23,42.12,42.15,12372.0
2020-04-20 12:50:00,42.15,42.15,42.02,42.05,5377.0,42.15,42.15,42.02,42.05,5377.0
2020-04-20 13:00:00,42.04,42.06,41.83,41.87,28408.0,42.04,42.06,41.83,41.87,28408.0
2020-04-20 13:10:00,41.88,41.88,41.72,41.73,10314.0,41.88,41.88,41.72,41.73,10314.0
2020-04-20 13:20:00,41.73,41.79,41.67,41.7,9059.0,41.73,41.79,41.67,41.7,9059.0
2020-04-20 13:30:00,41.69,41.73,41.46,41.54,22011.0,41.69,41.73,41.46,41.54,22011.0
2020-04-20 13:40:00,41.55,41.64,41.46,41.51,14336.0,41.55,41.64,41.46,41.51,14336.0
2020-04-20 13:50:00,41.53,41.73,41.53,41.69,13869.0,41.53,41.73,41.53,41.69,13869.0
2020-04-20 14:00:00,41.66,41.68,41.49,41.53,19022.0,41.66,41.68,41.49,41.53,19022.0
2020-04-20 14:10:00,41.54,41.54,41.17,41.22,30588.0,41.54,41.54,41.17,41.22,30588.0
2020-04-20 14:20:00,41.22,41.27,41.02,41.1,30826.0,41.22,41.27,41.02,41.1,30826.0
2020-04-20 14:30:00,41.12,41.34,41.12,41.26,15811.0,41.12,41.34,41.12,41.26,15811.0
2020-04-20 14:40:00,41.26,41.31,41.17,41.28,15502.0,41.26,41.31,41.17,41.28,15502.0
2020-04-20 14:50:00,41.25,41.26,40.89,40.9,38887.0,41.25,41.26,40.89,40.9,38887.0
2020-04-20 15:00:00,40.91,41.11,40.91,41.04,20005.0,40.91,41.11,40.91,41.04,20005.0
2020-04-20 15:10:00,41.06,41.11,40.91,40.97,16687.0,41.06,41.11,40.91,40.97,16687.0
2020-04-20 15:20:00,40.96,41.03,40.89,40.98,19644.0,40.96,41.03,40.89,40.98,19644.0
2020-04-20 15:30:00,41.0,41.23,40.96,41.05,38770.0,41.0,41.23,40.96,41.05,38770.0
2020-04-20 15:40:00,41.07,41.11,41.0,41.04,33334.0,41.07,41.11,41.0,41.04,33334.0
2020-04-20 15:50:00,41.02,41.19,40.95,40.99,121023.0,41.02,41.19,40.95,40.99,121023.0
2020-04-21 09:30:00,40.16,40.55,39.88,40.11,45212.0,40.16,40.55,39.88,40.11,45212.0
2020-04-21 09:40:00,40.22,40.51,40.16,40.51,9772.0,40.22,40.51,40.16,40.51,9772.0
2020-04-21 09:50:00,40.5,40.88,40.38,40.75,12458.0,40.5,40.88,40.38,40.75,12458.0
2020-04-21 10:00:00,40.77,40.78,40.06,40.26,25467.0,40.77,40.78,40.06,40.26,25467.0
2020-04-21 10:10:00,40.23,40.3,39.99,40.08,14099.0,40.23,40.3,39.99,40.08,14099.0
2020-04-21 10:20:00,40.09,40.3,40.0,40.21,24343.0,40.09,40.3,40.0,40.21,24343.0
2020-04-21 10:30:00,40.22,40.34,40.09,40.09,18252.0,40.22,40.34,40.09,40.09,18252.0
2020-04-21 10:40:00,40.09,40.09,39.38,39.42,43228.0,40.09,40.09,39.38,39.42,43228.0
2020-04-21 10:50:00,39.44,39.68,39.36,39.54,20936.0,39.44,39.68,39.36,39.54,20936.0
2020-04-21 11:00:00,39.54,39.59,39.36,39.47,21026.0,39.54,39.59,39.36,39.47,21026.0
2020-04-21 11:10:00,39.44,39.5,39.25,39.37,36397.0,39.44,39.5,39.25,39.37,36397.0
2020-04-21 11:20:00,39.34,39.39,38.96,39.14,34685.0,39.34,39.39,38.96,39.14,34685.0
2020-04-21 11:30:00,39.18,39.49,39.18,39.35,14278.0,39.18,39.49,39.18,39.35,14278.0
2020-04-21 11:40:00,39.35,39.49,39.23,39.46,9823.0,39.35,39.49,39.23,39.46,9823.0
2020-04-21 11:50:00,39.47,39.58,39.38,39.57,15640.0,39.47,39.58,39.38,39.57,15640.0
2020-04-21 12:00:00,39.59,39.6,39.26,39.27,39337.0,39.59,39.6,39.26,39.27,39337.0
2020-04-21 12:10:00,39.24,39.41,39.14,39.21,32907.0,39.24,39.41,39.14,39.21,32907.0
2020-04-21 12:20:00,39.2,39.27,39.13,39.18,10164.0,39.2,39.27,39.13,39.18,10164.0
2020-04-21 12:30:00,39.17,39.2,39.05,39.14,6971.0,39.17,39.2,39.05,39.14,6971.0
2020-04-21 12:40:00,39.14,39.21,39.02,39.16,24072.0,39.14,39.21,39.02,39.16,24072.0
2020-04-21 12:50:00,39.17,39.35,39.17,39.26,11477.0,39.17,39.35,39.17,39.26,11477.0
2020-04-21 13:00:00,39.28,39.41,39.28,39.37,7316.0,39.28,39.41,39.28,39.37,7316.0
2020-04-21 13:10:00,39.38,39.4,39.25,39.39,5320.0,39.38,39.4,39.25,39.39,5320.0
2020-04-21 13:20:00,39.4,39.59,39.38,39.48,18171.0,39.4,39.59,39.38,39.48,18171.0
2020-04-21 13:30:00,39.46,39.52,39.41,39.5,10031.0,39.46,39.52,39.41,39.5,10031.0
2020-04-21 13:40:00,39.45,39.48,39.29,39.4,33253.0,39.45,39.48,39.29,39.4,33253.0
2020-04-21 13:50:00,39.41,39.51,39.38,39.48,12168.0,39.41,39.51,39.38,39.48,12168.0
2020-04-21 14:00:00,39.46,39.65,39.43,39.62,14982.0,39.46,39.65,39.43,39.62,14982.0
2020-04-21 14:10:00,39.6,39.66,39.48,39.53,47319.0,39.6,39.66,39.48,39.53,47319.0
2020-04-21 14:20:00,39.52,39.79,39.47,39.7,21715.0,39.52,39.79,39.47,39.7,21715.0
2020-04-21 14:30:00,39.73,39.73,39.63,39.69,14029.0,39.73,39.73,39.63,39.69,14029.0
2020-04-21 14:40:00,39.69,39.69,39.49,39.6,25945.0,39.69,39.69,39.49,39.6,25945.0
2020-04-21 14:50:00,39.61,39.71,39.54,39.56,33822.0,39.61,39.71,39.54,39.56,33822.0
2020-04-21 15:00:00,39.58,39.7,39.47,39.5,22048.0,39.58,39.7,39.47,39.5,22048.0
2020-04-21 15:10:00,39.51,39.66,39.48,39.64,45860.0,39.51,39.66,39.48,39.64,45860.0
2020-04-21 15:20:00,39.63,39.71,39.6,39.66,30928.0,39.63,39.71,39.6,39.66,30928.0
2020-04-21 15:30:00,39.63,39.78,39.56,39.72,23681.0,39.63,39.78,39.56,39.72,23681.0
2020-04-21 15:40:00,39.7,39.7,39.33,39.37,32354.0,39.7,39.7,39.33,39.37,32354.0
2020-04-21 15:50:00,39.31,39.36,39.15,39.15,123709.0,39.31,39.36,39.15,39.15,123709.0
2020-04-22 09:30:00,40.4,40.53,40.05,40.14,25740.0,40.4,40.53,40.05,40.14,25740.0
2020-04-22 09:40:00,40.14,40.21,39.78,39.84,19080.0,40.14,40.21,39.78,39.84,19080.0
2020-04-22 09:50:00,39.87,39.91,39.65,39.84,18785.0,39.87,39.91,39.65,39.84,18785.0
2020-04-22 10:00:00,39.91,39.91,39.63,39.7,13108.0,39.91,39.91,39.63,39.7,13108.0
2020-04-22 10:10:00,39.71,39.88,39.63,39.78,40624.0,39.71,39.88,39.63,39.78,40624.0
2020-04-22 10:20:00,39.81,39.99,39.75,39.87,30834.0,39.81,39.99,39.75,39.87,30834.0
2020-04-22 10:30:00,39.91,40.05,39.91,39.93,26284.0,39.91,40.05,39.91,39.93,26284.0
2020-04-22 10:40:00,39.93,40.03,39.89,39.9,25947.0,39.93,40.03,39.89,39.9,25947.0
2020-04-22 10:50:00,39.91,39.93,39.75,39.82,18477.0,39.91,39.93,39.75,39.82,18477.0
2020-04-22 11:00:00,39.83,39.99,39.79,39.95,17530.0,39.83,39.99,39.79,39.95,17530.0
2020-04-22 11:10:00,39.95,40.18,39.88,40.13,9531.0,39.95,40.18,39.88,40.13,9531.0
2020-04-22 11:20:00,40.1,40.11,39.77,39.79,12068.0,40.1,40.11,39.77,39.79,12068.0
2020-04-22 11:30:00,39.84,39.9,39.78,39.82,21212.0,39.84,39.9,39.78,39.82,21212.0
2020-04-22 11:40:00,39.82,39.89,39.78,39.88,10021.0,39.82,39.89,39.78,39.88,10021.0
2020-04-22 11:50:00,39.88,39.95,39.84,39.86,10015.0,39.88,39.95,39.84,39.86,10015.0
2020-04-22 12:00:00,39.87,39.88,39.73,39.76,6825.0,39.87,39.88,39.73,39.76,6825.0
2020-04-22 12:10:00,39.73,39.75,39.66,39.68,8981.0,39.73,39.75,39.66,39.68,8981.0
2020-04-22 12:20:00,39.68,39.78,39.6,39.78,7413.0,39.68,39.78,39.6,39.78,7413.0
2020-04-22 12:30:00,39.81,39.94,39.76,39.77,6769.0,39.81,39.94,39.76,39.77,6769.0
2020-04-22 12:40:00,39.78,39.87,39.78,39.82,8082.0,39.78,39.87,39.78,39.82,8082.0
2020-04-22 12:50:00,39.84,39.84,39.68,39.73,13587.0,39.84,39.84,39.68,39.73,13587.0
2020-04-22 13:00:00,39.76,39.76,39.64,39.66,7331.0,39.76,39.76,39.64,39.66,7331.0
2020-04-22 13:10:00,39.65,39.96,39.64,39.88,30337.0,39.65,39.96,39.64,39.88,30337.0
2020-04-22 13:20:00,39.9,40.04,39.9,39.95,8891.0,39.9,40.04,39.9,39.95,8891.0
2020-04-22 13:30:00,40.01,40.08,39.96,39.97,5756.0,40.01,40.08,39.96,39.97,5756.0
2020-04-22 13:40:00,39.97,40.04,39.91,39.92,30054.0,39.97,40.04,39.91,39.92,30054.0
2020-04-22 13:50:00,39.93,40.08,39.9,39.98,18446.0,39.93,40.08,39.9,39.98,18446.0
2020-04-22 14:00:00,39.98,40.02,39.91,40.01,11758.0,39.98,40.02,39.91,40.01,11758.0
2020-04-22 14:10:00,39.98,40.02,39.95,39.96,8896.0,39.98,40.02,39.95,39.96,8896.0
2020-04-22 14:20:00,39.96,40.04,39.95,40.01,14704.0,39.96,40.04,39.95,40.01,14704.0
2020-04-22 14:30:00,40.0,40.17,39.99,40.17,17923.0,40.0,40.17,39.99,40.17,17923.0
2020-04-22 14:40:00,40.17,40.25,40.07,40.15,11017.0,40.17,40.25,40.07,40.15,11017.0
2020-04-22 14:50:00,40.14,40.24,40.11,40.16,10711.0,40.14,40.24,40.11,40.16,10711.0
2020-04-22 15:00:00,40.16,40.25,40.11,40.22,10312.0,40.16,40.25,40.11,40.22,10312.0
2020-04-22 15:10:00,40.21,40.24,40.15,40.22,17003.0,40.21,40.24,40.15,40.22,17003.0
2020-04-22 15:20:00,40.22,40.45,40.21,40.31,33656.0,40.22,40.45,40.21,40.31,33656.0
2020-04-22 15:30:00,40.29,40.43,40.24,40.4,30915.0,40.29,40.43,40.24,40.4,30915.0
2020-04-22 15:40:00,40.41,40.45,40.31,40.35,33559.0,40.41,40.45,40.31,40.35,33559.0
2020-04-22 15:50:00,40.37,40.47,40.2,40.2,79518.0,40.37,40.47,40.2,40.2,79518.0
2020-04-23 09:30:00,40.64,41.46,40.3,41.23,30515.0,40.64,41.46,40.3,41.23,30515.0
2020-04-23 09:40:00,41.2,41.33,41.11,41.19,12073.0,41.2,41.33,41.11,41.19,12073.0
2020-04-23 09:50:00,41.09,41.09,40.65,41.04,22156.0,41.09,41.09,40.65,41.04,22156.0
2020-04-23 10:00:00,41.06,41.52,41.05,41.52,18981.0,41.06,41.52,41.05,41.52,18981.0
2020-04-23 10:10:00,41.44,41.72,41.4,41.59,32102.0,41.44,41.72,41.4,41.59,32102.0
2020-04-23 10:20:00,41.52,41.83,41.48,41.72,28205.0,41.52,41.83,41.48,41.72,28205.0
2020-04-23 10:30:00,41.78,42.13,41.78,41.99,32398.0,41.78,42.13,41.78,41.99,32398.0
2020-04-23 10:40:00,42.01,42.34,41.94,42.02,26221.0,42.01,42.34,41.94,42.02,26221.0
2020-04-23 10:50:00,41.99,42.07,41.93,42.06,9723.0,41.99,42.07,41.93,42.06,9723.0
2020-04-23 11:00:00,42.04,42.19,41.94,41.94,23037.0,42.04,42.19,41.94,41.94,23037.0
2020-04-23 11:10:00,41.98,42.23,41.98,42.01,22793.0,41.98,42.23,41.98,42.01,22793.0
2020-04-23 11:20:00,42.05,42.16,41.98,42.09,29179.0,42.05,42.16,41.98,42.09,29179.0
2020-04-23 11:30:00,42.09,42.1,41.57,41.58,21196.0,42.09,42.1,41.57,41.58,21196.0
2020-04-23 11:40:00,41.59,41.67,41.44,41.58,13351.0,41.59,41.67,41.44,41.58,13351.0
2020-04-23 11:50:00,41.51,41.59,41.36,41.58,16025.0,41.51,41.59,41.36,41.58,16025.0
2020-04-23 12:00:00,41.6,41.87,41.6,41.84,51955.0,41.6,41.87,41.6,41.84,51955.0
2020-04-23 12:10:00,41.83,42.13,41.82,42.08,68335.0,41.83,42.13,41.82,42.08,68335.0
2020-04-23 12:20:00,42.07,42.28,42.06,42.22,16379.0,42.07,42.28,42.06,42.22,16379.0
2020-04-23 12:30:00,42.21,42.26,42.07,42.15,23254.0,42.21,42.26,42.07,42.15,23254.0
2020-04-23 12:40:00,42.15,42.16,41.34,41.48,21431.0,42.15,42.16,41.34,41.48,21431.0
2020-04-23 12:50:00,41.46,41.6,41.18,41.57,15098.0,41.46,41.6,41.18,41.57,15098.0
2020-04-23 13:00:00,41.55,42.03,41.55,41.93,50810.0,41.55,42.03,41.55,41.93,50810.0
2020-04-23 13:10:00,41.93,42.1,41.93,42.03,48371.0,41.93,42.1,41.93,42.03,48371.0
2020-04-23 13:20:00,42.04,42.04,41.79,42.01,35794.0,42.04,42.04,41.79,42.01,35794.0
2020-04-23 13:30:00,41.97,42.11,41.96,42.07,49610.0,41.97,42.11,41.96,42.07,49610.0
2020-04-23 13:40:00,42.06,42.16,41.99,42.04,53905.0,42.06,42.16,41.99,42.04,53905.0
2020-04-23 13:50:00,42.02,42.13,42.0,42.07,55758.0,42.02,42.13,42.0,42.07,55758.0
2020-04-23 14:00:00,42.06,42.13,41.84,41.86,117029.0,42.06,42.13,41.84,41.86,117029.0
2020-04-23 14:10:00,41.86,42.09,41.78,42.0,54751.0,41.86,42.09,41.78,42.0,54751.0
2020-04-23 14:20:00,41.99,42.09,41.99,42.03,19704.0,41.99,42.09,41.99,42.03,19704.0
2020-04-23 14:30:00,42.03,42.09,41.96,42.0,30548.0,42.03,42.09,41.96,42.0,30548.0
2020-04-23 14:40:00,42.0,42.08,41.98,41.98,21981.0,42.0,42.08,41.98,41.98,21981.0
2020-04-23 14:50:00,41.99,42.23,41.99,42.12,45636.0,41.99,42.23,41.99,42.12,45636.0
2020-04-23 15:00:00,42.12,42.12,41.98,42.02,30430.0,42.12,42.12,41.98,42.02,30430.0
2020-04-23 15:10:00,42.01,42.05,41.76,41.96,35827.0,42.01,42.05,41.76,41.96,35827.0
2020-04-23 15:20:00,41.96,42.2,41.93,42.2,41033.0,41.96,42.2,41.93,42.2,41033.0
2020-04-23 15:30:00,42.2,42.3,42.15,42.24,73768.0,42.2,42.3,42.15,42.24,73768.0
2020-04-23 15:40:00,42.23,42.33,42.18,42.33,47904.0,42.23,42.33,42.18,42.33,47904.0
2020-04-23 15:50:00,42.34,42.44,42.16,42.3,185543.0,42.34,42.44,42.16,42.3,185543.0
2020-04-24 09:30:00,42.37,42.76,42.31,42.69,32213.0,42.37,42.76,42.31,42.69,32213.0
2020-04-24 09:40:00,42.69,42.84,42.6,42.65,31822.0,42.69,42.84,42.6,42.65,31822.0
2020-04-24 09:50:00,42.65,42.68,41.94,42.01,127006.0,42.65,42.68,41.94,42.01,127006.0
2020-04-24 10:00:00,42.07,42.11,41.7,41.76,33766.0,42.07,42.11,41.7,41.76,33766.0
2020-04-24 10:10:00,41.76,41.91,41.7,41.85,66600.0,41.76,41.91,41.7,41.85,66600.0
2020-04-24 10:20:00,41.8,41.81,41.38,41.44,55355.0,41.8,41.81,41.38,41.44,55355.0
2020-04-24 10:30:00,41.44,41.67,41.43,41.64,16784.0,41.44,41.67,41.43,41.64,16784.0
2020-04-24 10:40:00,41.61,41.86,41.57,41.74,60540.0,41.61,41.86,41.57,41.74,60540.0
2020-04-24 10:50:00,41.7,41.72,41.31,41.34,17858.0,41.7,41.72,41.31,41.34,17858.0
2020-04-24 11:00:00,41.3,41.51,41.25,41.26,63607.0,41.3,41.51,41.25,41.26,63607.0
2020-04-24 11:10:00,41.29,41.3,41.11,41.28,14782.0,41.29,41.3,41.11,41.28,14782.0
2020-04-24 11:20:00,41.27,41.36,41.2,41.26,8510.0,41.27,41.36,41.2,41.26,8510.0
2020-04-24 11:30:00,41.29,41.33,41.16,41.26,16713.0,41.29,41.33,41.16,41.26,16713.0
2020-04-24 11:40:00,41.3,41.3,41.16,41.25,7432.0,41.3,41.3,41.16,41.25,7432.0
2020-04-24 11:50:00,41.23,41.4,41.21,41.38,11911.0,41.23,41.4,41.21,41.38,11911.0
2020-04-24 12:00:00,41.39,41.39,41.25,41.35,11405.0,41.39,41.39,41.25,41.35,11405.0
2020-04-24 12:10:00,41.34,41.34,41.07,41.16,16968.0,41.34,41.34,41.07,41.16,16968.0
2020-04-24 12:20:00,41.08,41.19,41.02,41.16,7560.0,41.08,41.19,41.02,41.16,7560.0
2020-04-24 12:30:00,41.14,41.15,40.92,41.02,37430.0,41.14,41.15,40.92,41.02,37430.0
2020-04-24 12:40:00,41.02,41.06,40.93,40.95,11244.0,41.02,41.06,40.93,40.95,11244.0
2020-04-24 12:50:00,40.94,40.94,40.72,40.73,18080.0,40.94,40.94,40.72,40.73,18080.0
2020-04-24 13:00:00,40.73,40.82,40.65,40.77,21861.0,40.73,40.82,40.65,40.77,21861.0
2020-04-24 13:10:00,40.77,40.84,40.71,40.81,12520.0,40.77,40.84,40.71,40.81,12520.0
2020-04-24 13:20:00,40.78,40.89,40.75,40.89,7407.0,40.78,40.89,40.75,40.89,7407.0
2020-04-24 13:30:00,40.88,40.91,40.61,40.62,14382.0,40.88,40.91,40.61,40.62,14382.0
2020-04-24 13:40:00,40.63,40.81,40.63,40.76,13466.0,40.63,40.81,40.63,40.76,13466.0
2020-04-24 13:50:00,40.77,40.78,40.63,40.77,10725.0,40.77,40.78,40.63,40.77,10725.0
2020-04-24 14:00:00,40.73,40.79,40.61,40.78,14313.0,40.73,40.79,40.61,40.78,14313.0
2020-04-24 14:10:00,40.77,40.81,40.68,40.71,9052.0,40.77,40.81,40.68,40.71,9052.0
2020-04-24 14:20:00,40.74,40.78,40.57,40.6,19531.0,40.74,40.78,40.57,40.6,19531.0
2020-04-24 14:30:00,40.58,40.78,40.58,40.76,13808.0,40.58,40.78,40.58,40.76,13808.0
2020-04-24 14:40:00,40.77,40.91,40.71,40.89,16867.0,40.77,40.91,40.71,40.89,16867.0
2020-04-24 14:50:00,40.89,40.97,40.8,40.83,16046.0,40.89,40.97,40.8,40.83,16046.0
2020-04-24 15:00:00,40.82,40.87,40.75,40.87,21245.0,40.82,40.87,40.75,40.87,21245.0
2020-04-24 15:10:00,40.87,40.95,40.79,40.86,20640.0,40.87,40.95,40.79,40.86,20640.0
2020-04-24 15:20:00,40.86,41.01,40.83,40.99,29182.0,40.86,41.01,40.83,40.99,29182.0
2020-04-24 15:30:00,41.0,41.01,40.9,40.99,30020.0,41.0,41.01,40.9,40.99,30020.0
2020-04-24 15:40:00,40.98,41.06,40.9,40.98,42291.0,40.98,41.06,40.9,40.98,42291.0
2020-04-24 15:50:00,40.95,40.97,40.76,40.83,86000.0,40.95,40.97,40.76,40.83,86000.0
2020-04-27 09:30:00,41.18,41.59,41.06,41.55,35684.0,41.18,41.59,41.06,41.55,35684.0
2020-04-27 09:40:00,41.48,41.56,41.32,41.48,9331.0,41.48,41.56,41.32,41.48,9331.0
2020-04-27 09:50:00,41.52,41.92,41.52,41.82,31691.0,41.52,41.92,41.52,41.82,31691.0
2020-04-27 10:00:00,41.81,41.81,41.56,41.7,12290.0,41.81,41.81,41.56,41.7,12290.0
2020-04-27 10:10:00,41.72,41.75,41.54,41.67,25236.0,41.72,41.75,41.54,41.67,25236.0
2020-04-27 10:20:00,41.67,41.84,41.55,41.57,20415.0,41.67,41.84,41.55,41.57,20415.0
2020-04-27 10:30:00,41.6,41.67,41.43,41.47,38406.0,41.6,41.67,41.43,41.47,38406.0
2020-04-27 10:40:00,41.46,41.46,41.21,41.41,65698.0,41.46,41.46,41.21,41.41,65698.0
2020-04-27 10:50:00,41.39,41.71,41.39,41.69,19804.0,41.39,41.71,41.39,41.69,19804.0
2020-04-27 11:00:00,41.71,41.88,41.71,41.88,15263.0,41.71,41.88,41.71,41.88,15263.0
2020-04-27 11:10:00,41.86,41.92,41.84,41.88,10619.0,41.86,41.92,41.84,41.88,10619.0
2020-04-27 11:20:00,41.87,41.9,41.8,41.86,10508.0,41.87,41.9,41.8,41.86,10508.0
2020-04-27 11:30:00,41.86,42.05,41.83,42.03,23640.0,41.86,42.05,41.83,42.03,23640.0
2020-04-27 11:40:00,42.02,42.31,42.02,42.21,21723.0,42.02,42.31,42.02,42.21,21723.0
2020-04-27 11:50:00,42.23,42.28,42.2,42.25,14691.0,42.23,42.28,42.2,42.25,14691.0
2020-04-27 12:00:00,42.29,42.29,42.17,42.29,5156.0,42.29,42.29,42.17,42.29,5156.0
2020-04-27 12:10:00,42.23,42.35,42.19,42.33,11461.0,42.23,42.35,42.19,42.33,11461.0
2020-04-27 12:20:00,42.32,42.41,42.27,42.41,15638.0,42.32,42.41,42.27,42.41,15638.0
2020-04-27 12:30:00,42.43,42.52,42.41,42.45,14850.0,42.43,42.52,42.41,42.45,14850.0
2020-04-27 12:40:00,42.47,42.5,42.44,42.48,4721.0,42.47,42.5,42.44,42.48,4721.0
2020-04-27 12:50:00,42.48,42.6,42.44,42.6,7168.0,42.48,42.6,42.44,42.6,7168.0
2020-04-27 13:00:00,42.62,42.68,42.53,42.66,38839.0,42.62,42.68,42.53,42.66,38839.0
2020-04-27 13:10:00,42.65,42.77,42.61,42.7,40615.0,42.65,42.77,42.61,42.7,40615.0
2020-04-27 13:20:00,42.7,42.91,42.67,42.89,11182.0,42.7,42.91,42.67,42.89,11182.0
2020-04-27 13:30:00,42.88,42.89,42.7,42.85,22722.0,42.88,42.89,42.7,42.85,22722.0
2020-04-27 13:40:00,42.84,42.88,42.78,42.85,11221.0,42.84,42.88,42.78,42.85,11221.0
2020-04-27 13:50:00,42.85,42.91,42.82,42.87,10077.0,42.85,42.91,42.82,42.87,10077.0
2020-04-27 14:00:00,42.89,42.89,42.71,42.73,9847.0,42.89,42.89,42.71,42.73,9847.0
2020-04-27 14:10:00,42.75,42.94,42.74,42.94,13876.0,42.75,42.94,42.74,42.94,13876.0
2020-04-27 14:20:00,42.97,43.09,42.93,42.97,16689.0,42.97,43.09,42.93,42.97,16689.0
2020-04-27 14:30:00,42.97,43.08,42.95,43.04,17149.0,42.97,43.08,42.95,43.04,17149.0
2020-04-27 14:40:00,43.02,43.09,42.99,43.08,12823.0,43.02,43.09,42.99,43.08,12823.0
2020-04-27 14:50:00,43.1,43.15,43.07,43.14,18570.0,43.1,43.15,43.07,43.14,18570.0
2020-04-27 15:00:00,43.15,43.32,43.12,43.3,22310.0,43.15,43.32,43.12,43.3,22310.0
2020-04-27 15:10:00,43.32,43.42,43.29,43.37,44822.0,43.32,43.42,43.29,43.37,44822.0
2020-04-27 15:20:00,43.42,43.42,43.23,43.25,40663.0,43.42,43.42,43.23,43.25,40663.0
2020-04-27 15:30:00,43.28,43.39,43.22,43.29,30121.0,43.28,43.39,43.22,43.29,30121.0
2020-04-27 15:40:00,43.28,43.37,43.2,43.28,32539.0,43.28,43.37,43.2,43.28,32539.0
2020-04-27 15:50:00,43.31,43.35,43.18,43.23,109646.0,43.31,43.35,43.18,43.23,109646.0
2020-04-28 09:30:00,43.69,44.4,43.53,44.07,53079.0,43.69,44.4,43.53,44.07,53079.0
2020-04-28 09:40:00,44.06,44.23,43.95,44.23,30527.0,44.06,44.23,43.95,44.23,30527.0
2020-04-28 09:50:00,44.27,44.34,43.89,43.95,30196.0,44.27,44.34,43.89,43.95,30196.0
2020-04-28 10:00:00,43.96,44.0,43.69,43.91,20065.0,43.96,44.0,43.69,43.91,20065.0
2020-04-28 10:10:00,43.88,43.94,43.56,43.56,15995.0,43.88,43.94,43.56,43.56,15995.0
2020-04-28 10:20:00,43.52,43.79,43.36,43.79,32451.0,43.52,43.79,43.36,43.79,32451.0
2020-04-28 10:30:00,43.83,43.9,43.4,43.42,44932.0,43.83,43.9,43.4,43.42,44932.0
2020-04-28 10:40:00,43.41,43.44,42.78,42.78,68652.0,43.41,43.44,42.78,42.78,68652.0
2020-04-28 10:50:00,42.88,42.88,42.5,42.57,75634.0,42.88,42.88,42.5,42.57,75634.0
2020-04-28 11:00:00,42.52,42.59,42.28,42.41,44281.0,42.52,42.59,42.28,42.41,44281.0
2020-04-28 11:10:00,42.38,42.48,42.27,42.3,62313.0,42.38,42.48,42.27,42.3,62313.0
2020-04-28 11:20:00,42.36,42.49,42.3,42.43,20645.0,42.36,42.49,42.3,42.43,20645.0
2020-04-28 11:30:00,42.4,42.61,42.36,42.61,43073.0,42.4,42.61,42.36,42.61,43073.0
2020-04-28 11:40:00,42.55,42.8,42.48,42.57,13929.0,42.55,42.8,42.48,42.57,13929.0
2020-04-28 11:50:00,42.62,42.64,42.48,42.53,16109.0,42.62,42.64,42.48,42.53,16109.0
2020-04-28 12:00:00,42.55,42.6,42.42,42.56,16109.0,42.55,42.6,42.42,42.56,16109.0
2020-04-28 12:10:00,42.58,42.67,42.28,42.32,14256.0,42.58,42.67,42.28,42.32,14256.0
2020-04-28 12:20:00,42.33,42.37,42.25,42.32,11714.0,42.33,42.37,42.25,42.32,11714.0
2020-04-28 12:30:00,42.31,42.36,42.23,42.33,17867.0,42.31,42.36,42.23,42.33,17867.0
2020-04-28 12:40:00,42.31,42.34,42.2,42.24,18829.0,42.31,42.34,42.2,42.24,18829.0
2020-04-28 12:50:00,42.23,42.53,42.18,42.48,22878.0,42.23,42.53,42.18,42.48,22878.0
2020-04-28 13:00:00,42.46,42.57,42.35,42.43,26666.0,42.46,42.57,42.35,42.43,26666.0
2020-04-28 13:10:00,42.38,42.45,42.26,42.27,7124.0,42.38,42.45,42.26,42.27,7124.0
2020-04-28 13:20:00,42.3,42.47,42.29,42.41,9872.0,42.3,42.47,42.29,42.41,9872.0
2020-04-28 13:30:00,42.4,42.43,42.23,42.24,11526.0,42.4,42.43,42.23,42.24,11526.0
2020-04-28 13:40:00,42.25,42.32,42.23,42.29,19539.0,42.25,42.32,42.23,42.29,19539.0
2020-04-28 13:50:00,42.29,42.3,42.15,42.21,16453.0,42.29,42.3,42.15,42.21,16453.0
2020-04-28 14:00:00,42.22,42.28,42.21,42.25,8553.0,42.22,42.28,42.21,42.25,8553.0
2020-04-28 14:10:00,42.26,42.38,42.26,42.32,16026.0,42.26,42.38,42.26,42.32,16026.0
2020-04-28 14:20:00,42.34,42.42,42.31,42.39,12046.0,42.34,42.42,42.31,42.39,12046.0
2020-04-28 14:30:00,42.38,42.43,42.22,42.22,15548.0,42.38,42.43,42.22,42.22,15548.0
2020-04-28 14:40:00,42.24,42.31,42.16,42.24,13383.0,42.24,42.31,42.16,42.24,13383.0
2020-04-28 14:50:00,42.21,42.27,42.04,42.09,16223.0,42.21,42.27,42.04,42.09,16223.0
2020-04-28 15:00:00,42.08,42.18,42.04,42.15,23702.0,42.08,42.18,42.04,42.15,23702.0
2020-04-28 15:10:00,42.16,42.3,42.15,42.16,22386.0,42.16,42.3,42.15,42.16,22386.0
2020-04-28 15:20:00,42.16,42.23,42.07,42.19,22228.0,42.16,42.23,42.07,42.19,22228.0
2020-04-28 15:30:00,42.17,42.24,42.04,42.1,34051.0,42.17,42.24,42.04,42.1,34051.0
2020-04-28 15:40:00,42.1,42.13,41.87,41.88,36788.0,42.1,42.13,41.87,41.88,36788.0
2020-04-28 15:50:00,41.87,41.91,41.75,41.75,70164.0,41.87,41.91,41.75,41.75,70164.0
2020-04-29 09:30:00,42.89,43.42,42.3,42.66,27196.0,42.89,43.42,42.3,42.66,27196.0
2020-04-29 09:40:00,42.68,43.47,42.64,43.34,23547.0,42.68,43.47,42.64,43.34,23547.0
2020-04-29 09:50:00,43.39,43.78,43.34,43.61,16543.0,43.39,43.78,43.34,43.61,16543.0
2020-04-29 10:00:00,43.65,43.74,43.57,43.64,22588.0,43.65,43.74,43.57,43.64,22588.0
2020-04-29 10:10:00,43.68,43.89,43.47,43.82,17205.0,43.68,43.89,43.47,43.82,17205.0
2020-04-29 10:20:00,43.85,44.06,43.85,44.03,16248.0,43.85,44.06,43.85,44.03,16248.0
2020-04-29 10:30:00,44.01,44.22,44.01,44.18,13823.0,44.01,44.22,44.01,44.18,13823.0
2020-04-29 10:40:00,44.16,44.26,44.03,44.03,13879.0,44.16,44.26,44.03,44.03,13879.0
2020-04-29 10:50:00,44.04,44.42,44.04,44.39,29459.0,44.04,44.42,44.04,44.39,29459.0
2020-04-29 11:00:00,44.4,44.46,44.19,44.35,26408.0,44.4,44.46,44.19,44.35,26408.0
2020-04-29 11:10:00,44.31,44.53,44.31,44.51,13752.0,44.31,44.53,44.31,44.51,13752.0
2020-04-29 11:20:00,44.5,44.61,44.44,44.45,25666.0,44.5,44.61,44.44,44.45,25666.0
2020-04-29 11:30:00,44.47,44.61,44.42,44.59,15810.0,44.47,44.61,44.42,44.59,15810.0
2020-04-29 11:40:00,44.56,44.57,44.44,44.44,10070.0,44.56,44.57,44.44,44.44,10070.0
2020-04-29 11:50:00,44.45,44.45,44.24,44.35,19123.0,44.45,44.45,44.24,44.35,19123.0
2020-04-29 12:00:00,44.37,44.63,44.37,44.58,8693.0,44.37,44.63,44.37,44.58,8693.0
2020-04-29 12:10:00,44.59,44.7,44.53,44.63,37303.0,44.59,44.7,44.53,44.63,37303.0
2020-04-29 12:20:00,44.64,44.72,44.61,44.7,7940.0,44.64,44.72,44.61,44.7,7940.0
2020-04-29 12:30:00,44.73,44.87,44.67,44.87,12119.0,44.73,44.87,44.67,44.87,12119.0
2020-04-29 12:40:00,44.82,44.9,44.54,44.57,18124.0,44.82,44.9,44.54,44.57,18124.0
2020-04-29 12:50:00,44.57,44.77,44.56,44.73,12289.0,44.57,44.77,44.56,44.73,12289.0
2020-04-29 13:00:00,44.72,44.88,44.72,44.86,14397.0,44.72,44.88,44.72,44.86,14397.0
2020-04-29 13:10:00,44.85,44.85,44.8,44.83,11529.0,44.85,44.85,44.8,44.83,11529.0
2020-04-29 13:20:00,44.84,44.95,44.83,44.85,17265.0,44.84,44.95,44.83,44.85,17265.0
2020-04-29 13:30:00,44.87,44.87,44.67,44.77,11892.0,44.87,44.87,44.67,44.77,11892.0
2020-04-29 13:40:00,44.78,44.85,44.72,44.85,9434.0,44.78,44.85,44.72,44.85,9434.0
2020-04-29 13:50:00,44.85,44.9,44.77,44.86,13758.0,44.85,44.9,44.77,44.86,13758.0
2020-04-29 14:00:00,44.9,44.92,44.65,44.65,12014.0,44.9,44.92,44.65,44.65,12014.0
2020-04-29 14:10:00,44.66,44.92,44.65,44.79,11688.0,44.66,44.92,44.65,44.79,11688.0
2020-04-29 14:20:00,44.81,44.99,44.81,44.99,13421.0,44.81,44.99,44.81,44.99,13421.0
2020-04-29 14:30:00,44.99,45.1,44.99,45.08,43746.0,44.99,45.1,44.99,45.08,43746.0
2020-04-29 14:40:00,45.07,45.28,45.05,45.28,32425.0,45.07,45.28,45.05,45.28,32425.0
2020-04-29 14:50:00,45.26,45.46,45.26,45.43,36297.0,45.26,45.46,45.26,45.43,36297.0
2020-04-29 15:00:00,45.41,45.49,45.22,45.48,30570.0,45.41,45.49,45.22,45.48,30570.0
2020-04-29 15:10:00,45.47,45.56,45.25,45.42,65058.0,45.47,45.56,45.25,45.42,65058.0
2020-04-29 15:20:00,45.42,45.67,45.42,45.67,18605.0,45.42,45.67,45.42,45.67,18605.0
2020-04-29 15:30:00,45.67,45.68,45.39,45.49,35934.0,45.67,45.68,45.39,45.49,35934.0
2020-04-29 15:40:00,45.5,45.63,45.47,45.58,55162.0,45.5,45.63,45.47,45.58,55162.0
2020-04-29 15:50:00,45.56,45.66,45.51,45.55,90269.0,45.56,45.66,45.51,45.55,90269.0
2020-04-30 09:30:00,44.49,44.9,43.77,43.98,111453.0,44.49,44.9,43.77,43.98,111453.0
2020-04-30 09:40:00,43.98,44.3,43.81,43.97,96595.0,43.98,44.3,43.81,43.97,96595.0
2020-04-30 09:50:00,43.92,44.45,43.91,44.44,21201.0,43.92,44.45,43.91,44.44,21201.0
2020-04-30 10:00:00,44.53,44.84,44.52,44.76,18898.0,44.53,44.84,44.52,44.76,18898.0
2020-04-30 10:10:00,44.73,44.86,44.57,44.82,16334.0,44.73,44.86,44.57,44.82,16334.0
2020-04-30 10:20:00,44.66,44.84,44.49,44.59,36046.0,44.66,44.84,44.49,44.59,36046.0
2020-04-30 10:30:00,44.72,44.75,44.37,44.37,47445.0,44.72,44.75,44.37,44.37,47445.0
2020-04-30 10:40:00,44.48,44.48,44.18,44.42,27835.0,44.48,44.48,44.18,44.42,27835.0
2020-04-30 10:50:00,44.45,44.49,44.21,44.25,26940.0,44.45,44.49,44.21,44.25,26940.0
2020-04-30 11:00:00,44.24,44.45,44.17,44.27,33276.0,44.24,44.45,44.17,44.27,33276.0
2020-04-30 11:10:00,44.26,44.36,44.08,44.1,19057.0,44.26,44.36,44.08,44.1,19057.0
2020-04-30 11:20:00,44.1,44.17,43.87,44.0,50298.0,44.1,44.17,43.87,44.0,50298.0
2020-04-30 11:30:00,43.98,44.35,43.94,44.35,28558.0,43.98,44.35,43.94,44.35,28558.0
2020-04-30 11:40:00,44.37,44.61,44.21,44.22,49605.0,44.37,44.61,44.21,44.22,49605.0
2020-04-30 11:50:00,44.22,44.47,44.18,44.36,45297.0,44.22,44.47,44.18,44.36,45297.0
2020-04-30 12:00:00,44.36,44.36,44.05,44.18,18773.0,44.36,44.36,44.05,44.18,18773.0
2020-04-30 12:10:00,44.2,44.21,43.9,43.9,10440.0,44.2,44.21,43.9,43.9,10440.0
2020-04-30 12:20:00,43.9,44.04,43.84,43.95,14794.0,43.9,44.04,43.84,43.95,14794.0
2020-04-30 12:30:00,43.93,43.97,43.81,43.84,6313.0,43.93,43.97,43.81,43.84,6313.0
2020-04-30 12:40:00,43.83,43.96,43.83,43.96,10527.0,43.83,43.96,43.83,43.96,10527.0
2020-04-30 12:50:00,43.98,44.21,43.96,44.15,6420.0,43.98,44.21,43.96,44.15,6420.0
2020-04-30 13:00:00,44.1,44.2,44.07,44.16,21078.0,44.1,44.2,44.07,44.16,21078.0
2020-04-30 13:10:00,44.17,44.39,44.13,44.39,6053.0,44.17,44.39,44.13,44.39,6053.0
2020-04-30 13:20:00,44.41,44.41,43.94,43.95,27798.0,44.41,44.41,43.94,43.95,27798.0
2020-04-30 13:30:00,43.99,44.12,43.89,43.92,9457.0,43.99,44.12,43.89,43.92,9457.0
2020-04-30 13:40:00,43.88,43.96,43.86,43.91,7576.0,43.88,43.96,43.86,43.91,7576.0
2020-04-30 13:50:00,43.93,43.97,43.75,43.85,16696.0,43.93,43.97,43.75,43.85,16696.0
2020-04-30 14:00:00,43.85,43.98,43.82,43.98,14027.0,43.85,43.98,43.82,43.98,14027.0
2020-04-30 14:10:00,44.0,44.06,43.92,43.94,8234.0,44.0,44.06,43.92,43.94,8234.0
2020-04-30 14:20:00,43.93,44.05,43.9,44.05,10774.0,43.93,44.05,43.9,44.05,10774.0
2020-04-30 14:30:00,44.03,44.17,43.97,44.17,20038.0,44.03,44.17,43.97,44.17,20038.0
2020-04-30 14:40:00,44.17,44.19,44.01,44.12,8689.0,44.17,44.19,44.01,44.12,8689.0
2020-04-30 14:50:00,44.12,44.16,44.05,44.15,20638.0,44.12,44.16,44.05,44.15,20638.0
2020-04-30 15:00:00,44.16,44.25,44.09,44.23,5765.0,44.16,44.25,44.09,44.23,5765.0
2020-04-30 15:10:00,44.2,44.31,44.14,44.22,11541.0,44.2,44.31,44.14,44.22,11541.0
2020-04-30 15:20:00,44.22,44.32,44.19,44.26,17352.0,44.22,44.32,44.19,44.26,17352.0
2020-04-30 15:30:00,44.27,44.34,44.18,44.24,22558.0,44.27,44.34,44.18,44.24,22558.0
2020-04-30 15:40:00,44.23,44.24,44.03,44.04,38836.0,44.23,44.24,44.03,44.04,38836.0
2020-04-30 15:50:00,44.06,44.21,43.96,43.96,79796.0,44.06,44.21,43.96,43.96,79796.0
2020-05-01 09:30:00,42.5,43.4,42.5,42.59,39229.0,42.5,43.4,42.5,42.59,39229.0
2020-05-01 09:40:00,42.59,42.8,42.32,42.72,28735.0,42.59,42.8,42.32,42.72,28735.0
2020-05-01 09:50:00,42.68,42.87,42.55,42.7,23347.0,42.68,42.87,42.55,42.7,23347.0
2020-05-01 10:00:00,42.69,42.97,42.65,42.65,13291.0,42.69,42.97,42.65,42.65,13291.0
2020-05-01 10:10:00,42.62,42.74,42.38,42.48,26429.0,42.62,42.74,42.38,42.48,26429.0
2020-05-01 10:20:00,42.45,42.56,42.26,42.55,26248.0,42.45,42.56,42.26,42.55,26248.0
2020-05-01 10:30:00,42.54,42.77,42.42,42.73,21148.0,42.54,42.77,42.42,42.73,21148.0
2020-05-01 10:40:00,42.73,42.94,42.67,42.71,21799.0,42.73,42.94,42.67,42.71,21799.0
2020-05-01 10:50:00,42.72,42.83,42.46,42.5,13191.0,42.72,42.83,42.46,42.5,13191.0
2020-05-01 11:00:00,42.49,42.49,42.3,42.34,10073.0,42.49,42.49,42.3,42.34,10073.0
2020-05-01 11:10:00,42.3,42.38,42.24,42.27,5100.0,42.3,42.38,42.24,42.27,5100.0
2020-05-01 11:20:00,42.26,42.26,42.09,42.18,13269.0,42.26,42.26,42.09,42.18,13269.0
2020-05-01 11:30:00,42.14,42.22,42.02,42.21,45848.0,42.14,42.22,42.02,42.21,45848.0
2020-05-01 11:40:00,42.24,42.28,41.91,42.04,24441.0,42.24,42.28,41.91,42.04,24441.0
2020-05-01 11:50:00,41.99,41.99,41.75,41.97,16874.0,41.99,41.99,41.75,41.97,16874.0
2020-05-01 12:00:00,41.95,41.99,41.87,41.99,8069.0,41.95,41.99,41.87,41.99,8069.0
2020-05-01 12:10:00,42.0,42.1,41.94,42.1,14606.0,42.0,42.1,41.94,42.1,14606.0
2020-05-01 12:20:00,42.1,42.11,41.98,41.98,7700.0,42.1,42.11,41.98,41.98,7700.0
2020-05-01 12:30:00,41.96,42.08,41.96,42.02,20952.0,41.96,42.08,41.96,42.02,20952.0
2020-05-01 12:40:00,41.98,42.0,41.81,41.88,28983.0,41.98,42.0,41.81,41.88,28983.0
2020-05-01 12:50:00,41.85,41.91,41.81,41.9,9008.0,41.85,41.91,41.81,41.9,9008.0
2020-05-01 13:00:00,41.87,41.94,41.83,41.91,21117.0,41.87,41.94,41.83,41.91,21117.0
2020-05-01 13:10:00,41.9,41.98,41.83,41.86,17752.0,41.9,41.98,41.83,41.86,17752.0
2020-05-01 13:20:00,41.91,41.91,41.82,41.85,6400.0,41.91,41.91,41.82,41.85,6400.0
2020-05-01 13:30:00,41.86,41.93,41.75,41.75,10917.0,41.86,41.93,41.75,41.75,10917.0
2020-05-01 13:40:00,41.76,41.79,41.61,41.69,9420.0,41.76,41.79,41.61,41.69,9420.0
2020-05-01 13:50:00,41.67,41.69,41.6,41.64,15432.0,41.67,41.69,41.6,41.64,15432.0
2020-05-01 14:00:00,41.67,41.7,41.58,41.7,16247.0,41.67,41.7,41.58,41.7,16247.0
2020-05-01 14:10:00,41.69,41.8,41.68,41.8,20679.0,41.69,41.8,41.68,41.8,20679.0
2020-05-01 14:20:00,41.8,41.93,41.8,41.88,15776.0,41.8,41.93,41.8,41.88,15776.0
2020-05-01 14:30:00,41.86,41.96,41.84,41.96,17818.0,41.86,41.96,41.84,41.96,17818.0
2020-05-01 14:40:00,41.96,42.03,41.9,42.0,33785.0,41.96,42.03,41.9,42.0,33785.0
2020-05-01 14:50:00,41.98,41.98,41.85,41.86,13681.0,41.98,41.98,41.85,41.86,13681.0
2020-05-01 15:00:00,41.86,41.86,41.69,41.74,15847.0,41.86,41.86,41.69,41.74,15847.0
2020-05-01 15:10:00,41.73,41.84,41.72,41.8,13143.0,41.73,41.84,41.72,41.8,13143.0
2020-05-01 15:20:00,41.81,41.82,41.67,41.69,11252.0,41.81,41.82,41.67,41.69,11252.0
2020-05-01 15:30:00,41.7,41.73,41.62,41.67,35037.0,41.7,41.73,41.62,41.67,35037.0
2020-05-01 15:40:00,41.68,41.86,41.66,41.85,32155.0,41.68,41.86,41.66,41.85,32155.0
2020-05-01 15:50:00,41.83,42.0,41.76,41.98,109517.0,41.83,42.0,41.76,41.98,109517.0
2020-05-04 09:30:00,41.84,42.1,41.32,41.62,25915.0,41.84,42.1,41.32,41.62,25915.0
2020-05-04 09:40:00,41.63,42.14,41.52,42.12,12876.0,41.63,42.14,41.52,42.12,12876.0
2020-05-04 09:50:00,42.21,42.28,42.03,42.14,13977.0,42.21,42.28,42.03,42.14,13977.0
2020-05-04 10:00:00,42.14,42.49,42.1,42.38,23287.0,42.14,42.49,42.1,42.38,23287.0
2020-05-04 10:10:00,42.35,42.69,42.19,42.59,6160.0,42.35,42.69,42.19,42.59,6160.0
2020-05-04 10:20:00,42.6,42.7,42.32,42.45,7155.0,42.6,42.7,42.32,42.45,7155.0
2020-05-04 10:30:00,42.44,42.49,42.2,42.32,14110.0,42.44,42.49,42.2,42.32,14110.0
2020-05-04 10:40:00,42.27,42.45,42.22,42.35,14056.0,42.27,42.45,42.22,42.35,14056.0
2020-05-04 10:50:00,42.36,42.42,42.27,42.29,7905.0,42.36,42.42,42.27,42.29,7905.0
2020-05-04 11:00:00,42.29,42.37,42.17,42.18,15755.0,42.29,42.37,42.17,42.18,15755.0
2020-05-04 11:10:00,42.18,42.25,42.0,42.04,9763.0,42.18,42.25,42.0,42.04,9763.0
2020-05-04 11:20:00,42.06,42.14,41.97,42.0,12250.0,42.06,42.14,41.97,42.0,12250.0
2020-05-04 11:30:00,42.04,42.33,42.03,42.33,10482.0,42.04,42.33,42.03,42.33,10482.0
2020-05-04 11:40:00,42.4,42.6,42.38,42.55,9295.0,42.4,42.6,42.38,42.55,9295.0
2020-05-04 11:50:00,42.55,42.57,42.44,42.52,10342.0,42.55,42.57,42.44,42.52,10342.0
2020-05-04 12:00:00,42.54,42.85,42.53,42.85,27615.0,42.54,42.85,42.53,42.85,27615.0
2020-05-04 12:10:00,42.86,43.04,42.82,42.93,25040.0,42.86,43.04,42.82,42.93,25040.0
2020-05-04 12:20:00,42.96,42.96,42.68,42.82,16530.0,42.96,42.96,42.68,42.82,16530.0
2020-05-04 12:30:00,42.8,42.83,42.59,42.65,8076.0,42.8,42.83,42.59,42.65,8076.0
2020-05-04 12:40:00,42.61,42.68,42.6,42.61,4406.0,42.61,42.68,42.6,42.61,4406.0
2020-05-04 12:50:00,42.61,42.64,42.5,42.53,6535.0,42.61,42.64,42.5,42.53,6535.0
2020-05-04 13:00:00,42.51,42.61,42.47,42.6,9305.0,42.51,42.61,42.47,42.6,9305.0
2020-05-04 13:10:00,42.6,42.6,42.52,42.55,22922.0,42.6,42.6,42.52,42.55,22922.0
2020-05-04 13:20:00,42.55,42.7,42.54,42.69,8386.0,42.55,42.7,42.54,42.69,8386.0
2020-05-04 13:30:00,42.71,42.74,42.57,42.57,19427.0,42.71,42.74,42.57,42.57,19427.0
2020-05-04 13:40:00,42.6,42.63,42.55,42.63,8577.0,42.6,42.63,42.55,42.63,8577.0
2020-05-04 13:50:00,42.62,42.64,42.53,42.64,10159.0,42.62,42.64,42.53,42.64,10159.0
2020-05-04 14:00:00,42.62,42.68,42.62,42.62,13608.0,42.62,42.68,42.62,42.62,13608.0
2020-05-04 14:10:00,42.62,42.77,42.61,42.73,13777.0,42.62,42.77,42.61,42.73,13777.0
2020-05-04 14:20:00,42.73,42.79,42.68,42.72,7624.0,42.73,42.79,42.68,42.72,7624.0
2020-05-04 14:30:00,42.74,42.78,42.53,42.58,7550.0,42.74,42.78,42.53,42.58,7550.0
2020-05-04 14:40:00,42.55,42.65,42.51,42.64,6632.0,42.55,42.65,42.51,42.64,6632.0
2020-05-04 14:50:00,42.66,42.73,42.61,42.71,6998.0,42.66,42.73,42.61,42.71,6998.0
2020-05-04 15:00:00,42.73,42.79,42.7,42.79,17741.0,42.73,42.79,42.7,42.79,17741.0
2020-05-04 15:10:00,42.81,42.9,42.78,42.89,17612.0,42.81,42.9,42.78,42.89,17612.0
2020-05-04 15:20:00,42.9,42.99,42.87,42.97,25480.0,42.9,42.99,42.87,42.97,25480.0
2020-05-04 15:30:00,42.98,43.2,42.89,43.1,36314.0,42.98,43.2,42.89,43.1,36314.0
2020-05-04 15:40:00,43.09,43.2,43.08,43.17,35416.0,43.09,43.2,43.08,43.17,35416.0
2020-05-04 15:50:00,43.15,43.45,43.11,43.4,118315.0,43.15,43.45,43.11,43.4,118315.0
2020-05-05 09:30:00,44.93,44.93,44.07,44.25,39399.0,44.93,44.93,44.07,44.25,39399.0
2020-05-05 09:40:00,44.28,44.59,44.05,44.4,16705.0,44.28,44.59,44.05,44.4,16705.0
2020-05-05 09:50:00,44.33,44.5,44.22,44.43,18606.0,44.33,44.5,44.22,44.43,18606.0
2020-05-05 10:00:00,44.41,44.62,44.38,44.54,25529.0,44.41,44.62,44.38,44.54,25529.0
2020-05-05 10:10:00,44.54,44.54,44.25,44.36,12249.0,44.54,44.54,44.25,44.36,12249.0
2020-05-05 10:20:00,44.35,44.38,43.84,43.84,33310.0,44.35,44.38,43.84,43.84,33310.0
2020-05-05 10:30:00,43.84,44.03,43.77,43.85,13121.0,43.84,44.03,43.77,43.85,13121.0
2020-05-05 10:40:00,43.87,43.91,43.72,43.72,7020.0,43.87,43.91,43.72,43.72,7020.0
2020-05-05 10:50:00,43.66,43.83,43.6,43.75,13935.0,43.66,43.83,43.6,43.75,13935.0
2020-05-05 11:00:00,43.74,44.23,43.74,44.23,13509.0,43.74,44.23,43.74,44.23,13509.0
2020-05-05 11:10:00,44.23,44.24,44.02,44.05,7448.0,44.23,44.24,44.02,44.05,7448.0
2020-05-05 11:20:00,44.04,44.25,44.0,44.09,6685.0,44.04,44.25,44.0,44.09,6685.0
2020-05-05 11:30:00,44.1,44.31,44.1,44.22,4167.0,44.1,44.31,44.1,44.22,4167.0
2020-05-05 11:40:00,44.27,44.32,44.08,44.08,7224.0,44.27,44.32,44.08,44.08,7224.0
2020-05-05 11:50:00,44.06,44.16,44.05,44.15,7833.0,44.06,44.16,44.05,44.15,7833.0
2020-05-05 12:00:00,44.16,44.21,44.02,44.11,11347.0,44.16,44.21,44.02,44.11,11347.0
2020-05-05 12:10:00,44.1,44.25,44.1,44.25,19270.0,44.1,44.25,44.1,44.25,19270.0
2020-05-05 12:20:00,44.19,44.19,43.92,43.94,7730.0,44.19,44.19,43.92,43.94,7730.0
2020-05-05 12:30:00,43.96,44.0,43.74,43.82,14103.0,43.96,44.0,43.74,43.82,14103.0
2020-05-05 12:40:00,43.83,43.84,43.69,43.69,6216.0,43.83,43.84,43.69,43.69,6216.0
2020-05-05 12:50:00,43.7,43.8,43.66,43.73,12178.0,43.7,43.8,43.66,43.73,12178.0
2020-05-05 13:00:00,43.75,43.78,43.68,43.73,5700.0,43.75,43.78,43.68,43.73,5700.0
2020-05-05 13:10:00,43.72,43.75,43.67,43.73,10544.0,43.72,43.75,43.67,43.73,10544.0
2020-05-05 13:20:00,43.71,43.83,43.56,43.8,16870.0,43.71,43.83,43.56,43.8,16870.0
2020-05-05 13:30:00,43.79,43.83,43.74,43.79,14940.0,43.79,43.83,43.74,43.79,14940.0
2020-05-05 13:40:00,43.82,43.83,43.61,43.72,9729.0,43.82,43.83,43.61,43.72,9729.0
2020-05-05 13:50:00,43.69,43.79,43.65,43.66,7705.0,43.69,43.79,43.65,43.66,7705.0
2020-05-05 14:00:00,43.67,43.75,43.59,43.74,7273.0,43.67,43.75,43.59,43.74,7273.0
2020-05-05 14:10:00,43.74,43.75,43.61,43.61,10091.0,43.74,43.75,43.61,43.61,10091.0
2020-05-05 14:20:00,43.61,43.61,43.51,43.55,10226.0,43.61,43.61,43.51,43.55,10226.0
2020-05-05 14:30:00,43.55,43.57,43.5,43.54,16029.0,43.55,43.57,43.5,43.54,16029.0
2020-05-05 14:40:00,43.55,43.65,43.5,43.65,12880.0,43.55,43.65,43.5,43.65,12880.0
2020-05-05 14:50:00,43.66,43.66,43.56,43.63,7507.0,43.66,43.66,43.56,43.63,7507.0
2020-05-05 15:00:00,43.59,43.63,43.48,43.48,19260.0,43.59,43.63,43.48,43.48,19260.0
2020-05-05 15:10:00,43.46,43.52,43.35,43.35,24720.0,43.46,43.52,43.35,43.35,24720.0
2020-05-05 15:20:00,43.35,43.44,43.2,43.21,39104.0,43.35,43.44,43.2,43.21,39104.0
2020-05-05 15:30:00,43.17,43.21,42.83,42.98,37405.0,43.17,43.21,42.83,42.98,37405.0
2020-05-05 15:40:00,42.95,43.01,42.91,42.99,38064.0,42.95,43.01,42.91,42.99,38064.0
2020-05-05 15:50:00,42.99,43.2,42.97,43.12,88946.0,42.99,43.2,42.97,43.12,88946.0
2020-05-06 09:30:00,43.58,44.6,43.51,44.44,43171.0,43.58,44.6,43.51,44.44,43171.0
2020-05-06 09:40:00,44.36,44.48,43.72,44.17,22258.0,44.36,44.48,43.72,44.17,22258.0
2020-05-06 09:50:00,44.11,44.24,43.51,43.59,13601.0,44.11,44.24,43.51,43.59,13601.0
2020-05-06 10:00:00,43.64,43.87,43.64,43.64,20670.0,43.64,43.87,43.64,43.64,20670.0
2020-05-06 10:10:00,43.56,43.75,43.43,43.5,32495.0,43.56,43.75,43.43,43.5,32495.0
2020-05-06 10:20:00,43.52,43.77,43.43,43.59,17598.0,43.52,43.77,43.43,43.59,17598.0
2020-05-06 10:30:00,43.59,43.78,43.51,43.54,35769.0,43.59,43.78,43.51,43.54,35769.0
2020-05-06 10:40:00,43.51,43.68,43.44,43.49,36387.0,43.51,43.68,43.44,43.49,36387.0
2020-05-06 10:50:00,43.43,43.49,43.31,43.49,13797.0,43.43,43.49,43.31,43.49,13797.0
2020-05-06 11:00:00,43.5,43.58,43.4,43.48,17544.0,43.5,43.58,43.4,43.48,17544.0
2020-05-06 11:10:00,43.52,43.54,43.26,43.31,11771.0,43.52,43.54,43.26,43.31,11771.0
2020-05-06 11:20:00,43.34,43.46,43.22,43.39,10597.0,43.34,43.46,43.22,43.39,10597.0
2020-05-06 11:30:00,43.38,43.5,43.28,43.49,10617.0,43.38,43.5,43.28,43.49,10617.0
2020-05-06 11:40:00,43.49,43.5,43.43,43.46,11843.0,43.49,43.5,43.43,43.46,11843.0
2020-05-06 11:50:00,43.44,43.44,43.31,43.43,10493.0,43.44,43.44,43.31,43.43,10493.0
2020-05-06 12:00:00,43.43,43.47,43.28,43.28,12190.0,43.43,43.47,43.28,43.28,12190.0
2020-05-06 12:10:00,43.32,43.57,43.32,43.56,40899.0,43.32,43.57,43.32,43.56,40899.0
2020-05-06 12:20:00,43.54,43.64,43.49,43.52,43723.0,43.54,43.64,43.49,43.52,43723.0
2020-05-06 12:30:00,43.52,43.7,43.52,43.64,29162.0,43.52,43.7,43.52,43.64,29162.0
2020-05-06 12:40:00,43.64,43.64,43.56,43.64,30241.0,43.64,43.64,43.56,43.64,30241.0
2020-05-06 12:50:00,43.66,43.74,43.6,43.61,14640.0,43.66,43.74,43.6,43.61,14640.0
2020-05-06 13:00:00,43.62,43.62,43.51,43.52,7219.0,43.62,43.62,43.51,43.52,7219.0
2020-05-06 13:10:00,43.5,43.54,43.42,43.54,9319.0,43.5,43.54,43.42,43.54,9319.0
2020-05-06 13:20:00,43.56,43.56,43.4,43.54,8321.0,43.56,43.56,43.4,43.54,8321.0
2020-05-06 13:30:00,43.53,43.56,43.47,43.52,8138.0,43.53,43.56,43.47,43.52,8138.0
2020-05-06 13:40:00,43.53,43.58,43.47,43.58,15587.0,43.53,43.58,43.47,43.58,15587.0
2020-05-06 13:50:00,43.58,43.7,43.55,43.64,12348.0,43.58,43.7,43.55,43.64,12348.0
2020-05-06 14:00:00,43.63,43.63,43.45,43.56,15356.0,43.63,43.63,43.45,43.56,15356.0
2020-05-06 14:10:00,43.54,43.57,43.4,43.55,9355.0,43.54,43.57,43.4,43.55,9355.0
2020-05-06 14:20:00,43.55,43.6,43.5,43.53,8081.0,43.55,43.6,43.5,43.53,8081.0
2020-05-06 14:30:00,43.53,43.61,43.47,43.61,8715.0,43.53,43.61,43.47,43.61,8715.0
2020-05-06 14:40:00,43.6,43.66,43.5,43.64,15538.0,43.6,43.66,43.5,43.64,15538.0
2020-05-06 14:50:00,43.64,43.64,43.43,43.47,18293.0,43.64,43.64,43.43,43.47,18293.0
2020-05-06 15:00:00,43.49,43.54,43.45,43.53,22247.0,43.49,43.54,43.45,43.53,22247.0
2020-05-06 15:10:00,43.53,43.53,43.45,43.51,16646.0,43.53,43.53,43.45,43.51,16646.0
2020-05-06 15:20:00,43.51,43.54,43.44,43.49,26598.0,43.51,43.54,43.44,43.49,26598.0
2020-05-06 15:30:00,43.47,43.47,43.18,43.31,52589.0,43.47,43.47,43.18,43.31,52589.0
2020-05-06 15:40:00,43.34,43.35,43.2,43.2,26311.0,43.34,43.35,43.2,43.2,26311.0
2020-05-06 15:50:00,43.18,43.3,43.07,43.08,101930.0,43.18,43.3,43.07,43.08,101930.0
2020-05-07 09:30:00,43.6,43.83,43.47,43.82,38756.0,43.6,43.83,43.47,43.82,38756.0
2020-05-07 09:40:00,43.81,43.97,43.68,43.76,17240.0,43.81,43.97,43.68,43.76,17240.0
2020-05-07 09:50:00,43.71,43.9,43.67,43.85,7650.0,43.71,43.9,43.67,43.85,7650.0
2020-05-07 10:00:00,43.81,43.86,43.47,43.68,45647.0,43.81,43.86,43.47,43.68,45647.0
2020-05-07 10:10:00,43.71,43.89,43.67,43.83,15993.0,43.71,43.89,43.67,43.83,15993.0
2020-05-07 10:20:00,43.85,43.93,43.71,43.8,10980.0,43.85,43.93,43.71,43.8,10980.0
2020-05-07 10:30:00,43.76,44.33,43.76,44.25,19997.0,43.76,44.33,43.76,44.25,19997.0
2020-05-07 10:40:00,44.25,44.36,44.08,44.1,14202.0,44.25,44.36,44.08,44.1,14202.0
2020-05-07 10:50:00,44.11,44.28,44.07,44.08,11043.0,44.11,44.28,44.07,44.08,11043.0
2020-05-07 11:00:00,44.11,44.33,44.07,44.32,10095.0,44.11,44.33,44.07,44.32,10095.0
2020-05-07 11:10:00,44.31,44.39,44.22,44.35,24807.0,44.31,44.39,44.22,44.35,24807.0
2020-05-07 11:20:00,44.32,44.34,44.18,44.31,9085.0,44.32,44.34,44.18,44.31,9085.0
2020-05-07 11:30:00,44.32,44.32,44.2,44.26,12073.0,44.32,44.32,44.2,44.26,12073.0
2020-05-07 11:40:00,44.28,44.5,44.28,44.37,9369.0,44.28,44.5,44.28,44.37,9369.0
2020-05-07 11:50:00,44.4,44.44,44.37,44.4,6861.0,44.4,44.44,44.37,44.4,6861.0
2020-05-07 12:00:00,44.44,44.53,44.4,44.4,13454.0,44.44,44.53,44.4,44.4,13454.0
2020-05-07 12:10:00,44.36,44.59,44.34,44.55,11601.0,44.36,44.59,44.34,44.55,11601.0
2020-05-07 12:20:00,44.55,44.56,44.43,44.5,8500.0,44.55,44.56,44.43,44.5,8500.0
2020-05-07 12:30:00,44.48,44.59,44.44,44.57,19762.0,44.48,44.59,44.44,44.57,19762.0
2020-05-07 12:40:00,44.55,44.62,44.32,44.34,18189.0,44.55,44.62,44.32,44.34,18189.0
2020-05-07 12:50:00,44.34,44.63,44.25,44.63,39110.0,44.34,44.63,44.25,44.63,39110.0
2020-05-07 13:00:00,44.64,44.69,44.47,44.58,28776.0,44.64,44.69,44.47,44.58,28776.0
2020-05-07 13:10:00,44.56,44.63,44.4,44.41,154852.0,44.56,44.63,44.4,44.41,154852.0
2020-05-07 13:20:00,44.38,44.52,44.37,44.5,23993.0,44.38,44.52,44.37,44.5,23993.0
2020-05-07 13:30:00,44.52,44.71,44.52,44.67,9841.0,44.52,44.71,44.52,44.67,9841.0
2020-05-07 13:40:00,44.66,44.68,44.6,44.6,11244.0,44.66,44.68,44.6,44.6,11244.0
2020-05-07 13:50:00,44.58,44.59,44.39,44.49,25033.0,44.58,44.59,44.39,44.49,25033.0
2020-05-07 14:00:00,44.48,44.49,44.31,44.36,14575.0,44.48,44.49,44.31,44.36,14575.0
2020-05-07 14:10:00,44.36,44.57,44.36,44.56,7106.0,44.36,44.57,44.36,44.56,7106.0
2020-05-07 14:20:00,44.56,44.56,44.36,44.54,22157.0,44.56,44.56,44.36,44.54,22157.0
2020-05-07 14:30:00,44.56,44.61,44.44,44.47,9705.0,44.56,44.61,44.44,44.47,9705.0
2020-05-07 14:40:00,44.49,44.55,44.37,44.39,15074.0,44.49,44.55,44.37,44.39,15074.0
2020-05-07 14:50:00,44.39,44.58,44.39,44.48,22226.0,44.39,44.58,44.39,44.48,22226.0
2020-05-07 15:00:00,44.45,44.53,44.35,44.51,17567.0,44.45,44.53,44.35,44.51,17567.0
2020-05-07 15:10:00,44.49,44.61,44.4,44.45,20464.0,44.49,44.61,44.4,44.45,20464.0
2020-05-07 15:20:00,44.43,44.55,44.43,44.54,33717.0,44.43,44.55,44.43,44.54,33717.0
2020-05-07 15:30:00,44.54,44.67,44.52,44.63,32398.0,44.54,44.67,44.52,44.63,32398.0
2020-05-07 15:40:00,44.61,44.73,44.6,44.67,51062.0,44.61,44.73,44.6,44.67,51062.0
2020-05-07 15:50:00,44.65,44.76,44.54,44.72,110004.0,44.65,44.76,44.54,44.72,110004.0
2020-05-08 09:30:00,45.4,45.5,43.4,44.1,190070.0,45.4,45.5,43.4,44.1,190070.0
2020-05-08 09:40:00,44.06,45.05,43.67,44.94,117895.0,44.06,45.05,43.67,44.94,117895.0
2020-05-08 09:50:00,44.93,45.12,44.43,44.77,61374.0,44.93,45.12,44.43,44.77,61374.0
2020-05-08 10:00:00,44.77,45.0,44.32,44.78,73309.0,44.77,45.0,44.32,44.78,73309.0
2020-05-08 10:10:00,44.79,44.81,44.48,44.68,53387.0,44.79,44.81,44.48,44.68,53387.0
2020-05-08 10:20:00,44.7,45.05,44.66,44.9,57518.0,44.7,45.05,44.66,44.9,57518.0
2020-05-08 10:30:00,44.87,44.92,44.59,44.72,46329.0,44.87,44.92,44.59,44.72,46329.0
2020-05-08 10:40:00,44.74,44.79,44.38,44.49,40506.0,44.74,44.79,44.38,44.49,40506.0
2020-05-08 10:50:00,44.51,44.56,44.32,44.35,29663.0,44.51,44.56,44.32,44.35,29663.0
2020-05-08 11:00:00,44.29,44.37,44.22,44.23,22385.0,44.29,44.37,44.22,44.23,22385.0
2020-05-08 11:10:00,44.23,44.35,44.14,44.3,19071.0,44.23,44.35,44.14,44.3,19071.0
2020-05-08 11:20:00,44.29,44.3,44.09,44.2,36206.0,44.29,44.3,44.09,44.2,36206.0
2020-05-08 11:30:00,44.18,44.26,43.9,44.25,59837.0,44.18,44.26,43.9,44.25,59837.0
2020-05-08 11:40:00,44.26,44.41,44.12,44.28,14257.0,44.26,44.41,44.12,44.28,14257.0
2020-05-08 11:50:00,44.31,44.63,44.28,44.49,24197.0,44.31,44.63,44.28,44.49,24197.0
2020-05-08 12:00:00,44.5,44.59,44.43,44.44,20038.0,44.5,44.59,44.43,44.44,20038.0
2020-05-08 12:10:00,44.44,44.57,44.18,44.3,26106.0,44.44,44.57,44.18,44.3,26106.0
2020-05-08 12:20:00,44.3,44.3,44.03,44.15,25550.0,44.3,44.3,44.03,44.15,25550.0
2020-05-08 12:30:00,44.14,44.14,43.99,44.08,35913.0,44.14,44.14,43.99,44.08,35913.0
2020-05-08 12:40:00,44.08,44.27,44.08,44.15,32261.0,44.08,44.27,44.08,44.15,32261.0
2020-05-08 12:50:00,44.16,44.27,44.11,44.23,13264.0,44.16,44.27,44.11,44.23,13264.0
2020-05-08 13:00:00,44.22,44.34,44.17,44.22,23909.0,44.22,44.34,44.17,44.22,23909.0
2020-05-08 13:10:00,44.23,44.29,44.07,44.1,19158.0,44.23,44.29,44.07,44.1,19158.0
2020-05-08 13:20:00,44.11,44.14,43.97,44.03,18151.0,44.11,44.14,43.97,44.03,18151.0
2020-05-08 13:30:00,44.07,44.09,44.0,44.03,11556.0,44.07,44.09,44.0,44.03,11556.0
2020-05-08 13:40:00,44.03,44.05,43.72,43.77,32388.0,44.03,44.05,43.72,43.77,32388.0
2020-05-08 13:50:00,43.77,44.06,43.7,44.03,47700.0,43.77,44.06,43.7,44.03,47700.0
2020-05-08 14:00:00,44.04,44.15,43.93,44.02,27833.0,44.04,44.15,43.93,44.02,27833.0
2020-05-08 14:10:00,44.01,44.1,43.98,44.07,19437.0,44.01,44.1,43.98,44.07,19437.0
2020-05-08 14:20:00,44.08,44.21,44.06,44.1,31039.0,44.08,44.21,44.06,44.1,31039.0
2020-05-08 14:30:00,44.13,44.19,44.01,44.16,17877.0,44.13,44.19,44.01,44.16,17877.0
2020-05-08 14:40:00,44.19,44.28,44.13,44.24,17838.0,44.19,44.28,44.13,44.24,17838.0
2020-05-08 14:50:00,44.24,44.34,44.19,44.22,26027.0,44.24,44.34,44.19,44.22,26027.0
2020-05-08 15:00:00,44.22,44.24,44.03,44.12,24642.0,44.22,44.24,44.03,44.12,24642.0
2020-05-08 15:10:00,44.12,44.16,43.84,43.92,49077.0,44.12,44.16,43.84,43.92,49077.0
2020-05-08 15:20:00,43.9,43.95,43.81,43.95,30535.0,43.9,43.95,43.81,43.95,30535.0
2020-05-08 15:30:00,43.95,44.14,43.93,44.13,34682.0,43.95,44.14,43.93,44.13,34682.0
2020-05-08 15:40:00,44.13,44.3,44.11,44.25,39668.0,44.13,44.3,44.11,44.25,39668.0
2020-05-08 15:50:00,44.23,44.26,43.98,44.16,133767.0,44.23,44.26,43.98,44.16,133767.0
2020-05-11 09:30:00,43.55,44.06,43.31,43.35,68047.0,43.55,44.06,43.31,43.35,68047.0
2020-05-11 09:40:00,43.36,43.58,42.83,42.97,55314.0,43.36,43.58,42.83,42.97,55314.0
2020-05-11 09:50:00,42.98,43.23,42.81,42.85,31060.0,42.98,43.23,42.81,42.85,31060.0
2020-05-11 10:00:00,42.81,42.9,42.69,42.71,30341.0,42.81,42.9,42.69,42.71,30341.0
2020-05-11 10:10:00,42.68,42.74,42.45,42.47,32803.0,42.68,42.74,42.45,42.47,32803.0
2020-05-11 10:20:00,42.47,42.68,42.46,42.47,24093.0,42.47,42.68,42.46,42.47,24093.0
2020-05-11 10:30:00,42.46,42.95,42.46,42.87,24659.0,42.46,42.95,42.46,42.87,24659.0
2020-05-11 10:40:00,42.87,43.21,42.82,43.04,24620.0,42.87,43.21,42.82,43.04,24620.0
2020-05-11 10:50:00,43.04,43.25,42.89,42.96,23246.0,43.04,43.25,42.89,42.96,23246.0
2020-05-11 11:00:00,42.96,43.0,42.73,42.77,15285.0,42.96,43.0,42.73,42.77,15285.0
2020-05-11 11:10:00,42.77,42.81,42.66,42.76,19015.0,42.77,42.81,42.66,42.76,19015.0
2020-05-11 11:20:00,42.74,42.81,42.65,42.79,18363.0,42.74,42.81,42.65,42.79,18363.0
2020-05-11 11:30:00,42.78,42.99,42.72,42.97,19897.0,42.78,42.99,42.72,42.97,19897.0
2020-05-11 11:40:00,42.98,43.1,42.95,43.06,23888.0,42.98,43.1,42.95,43.06,23888.0
2020-05-11 11:50:00,43.03,43.06,42.92,42.98,18819.0,43.03,43.06,42.92,42.98,18819.0
2020-05-11 12:00:00,42.98,43.05,42.91,42.99,11468.0,42.98,43.05,42.91,42.99,11468.0
2020-05-11 12:10:00,42.98,43.02,42.93,42.99,13265.0,42.98,43.02,42.93,42.99,13265.0
2020-05-11 12:20:00,42.98,43.06,42.98,43.03,10618.0,42.98,43.06,42.98,43.03,10618.0
2020-05-11 12:30:00,43.05,43.1,42.97,42.97,11930.0,43.05,43.1,42.97,42.97,11930.0
2020-05-11 12:40:00,42.99,43.05,42.91,42.96,21882.0,42.99,43.05,42.91,42.96,21882.0
2020-05-11 12:50:00,42.94,43.08,42.93,43.08,13517.0,42.94,43.08,42.93,43.08,13517.0
2020-05-11 13:00:00,43.07,43.24,43.03,43.23,38362.0,43.07,43.24,43.03,43.23,38362.0
2020-05-11 13:10:00,43.23,43.24,43.07,43.07,24574.0,43.23,43.24,43.07,43.07,24574.0
2020-05-11 13:20:00,43.07,43.08,42.9,42.98,22058.0,43.07,43.08,42.9,42.98,22058.0
2020-05-11 13:30:00,43.0,43.14,42.99,43.13,26658.0,43.0,43.14,42.99,43.13,26658.0
2020-05-11 13:40:00,43.14,43.19,42.98,43.04,18811.0,43.14,43.19,42.98,43.04,18811.0
2020-05-11 13:50:00,43.07,43.08,42.95,42.95,17742.0,43.07,43.08,42.95,42.95,17742.0
2020-05-11 14:00:00,42.96,43.2,42.95,43.08,22204.0,42.96,43.2,42.95,43.08,22204.0
2020-05-11 14:10:00,43.09,43.15,43.03,43.15,16631.0,43.09,43.15,43.03,43.15,16631.0
2020-05-11 14:20:00,43.15,43.25,43.13,43.2,23428.0,43.15,43.25,43.13,43.2,23428.0
2020-05-11 14:30:00,43.19,43.28,43.15,43.2,17764.0,43.19,43.28,43.15,43.2,17764.0
2020-05-11 14:40:00,43.2,43.28,43.18,43.27,13398.0,43.2,43.28,43.18,43.27,13398.0
2020-05-11 14:50:00,43.26,43.37,43.24,43.3,27783.0,43.26,43.37,43.24,43.3,27783.0
2020-05-11 15:00:00,43.3,43.39,43.27,43.29,17262.0,43.3,43.39,43.27,43.29,17262.0
2020-05-11 15:10:00,43.3,43.34,43.23,43.3,27605.0,43.3,43.34,43.23,43.3,27605.0
2020-05-11 15:20:00,43.31,43.32,43.22,43.24,28318.0,43.31,43.32,43.22,43.24,28318.0
2020-05-11 15:30:00,43.23,43.3,43.22,43.24,56288.0,43.23,43.3,43.22,43.24,56288.0
2020-05-11 15:40:00,43.23,43.24,43.12,43.17,50062.0,43.23,43.24,43.12,43.17,50062.0
2020-05-11 15:50:00,43.15,43.16,42.81,42.93,184300.0,43.15,43.16,42.81,42.93,184300.0
2020-05-12 09:30:00,43.37,43.4,42.76,43.08,51685.0,43.37,43.4,42.76,43.08,51685.0
2020-05-12 09:40:00,42.99,43.24,42.88,42.88,69643.0,42.99,43.24,42.88,42.88,69643.0
2020-05-12 09:50:00,42.89,42.94,42.51,42.94,44521.0,42.89,42.94,42.51,42.94,44521.0
2020-05-12 10:00:00,42.95,43.06,42.82,43.02,34159.0,42.95,43.06,42.82,43.02,34159.0
2020-05-12 10:10:00,43.04,43.16,42.79,43.13,22941.0,43.04,43.16,42.79,43.13,22941.0
2020-05-12 10:20:00,43.14,43.24,42.9,42.97,25719.0,43.14,43.24,42.9,42.97,25719.0
2020-05-12 10:30:00,42.93,43.14,42.93,43.04,18784.0,42.93,43.14,42.93,43.04,18784.0
2020-05-12 10:40:00,43.04,43.08,42.75,42.78,15020.0,43.04,43.08,42.75,42.78,15020.0
2020-05-12 10:50:00,42.77,42.84,42.7,42.76,20103.0,42.77,42.84,42.7,42.76,20103.0
2020-05-12 11:00:00,42.74,42.9,42.62,42.9,23154.0,42.74,42.9,42.62,42.9,23154.0
2020-05-12 11:10:00,42.89,42.89,42.66,42.68,10353.0,42.89,42.89,42.66,42.68,10353.0
2020-05-12 11:20:00,42.69,42.76,42.57,42.62,26724.0,42.69,42.76,42.57,42.62,26724.0
2020-05-12 11:30:00,42.59,42.72,42.57,42.58,19073.0,42.59,42.72,42.57,42.58,19073.0
2020-05-12 11:40:00,42.58,42.62,42.53,42.59,28190.0,42.58,42.62,42.53,42.59,28190.0
2020-05-12 11:50:00,42.6,42.64,42.51,42.53,23216.0,42.6,42.64,42.51,42.53,23216.0
2020-05-12 12:00:00,42.52,42.61,42.52,42.53,12013.0,42.52,42.61,42.52,42.53,12013.0
2020-05-12 12:10:00,42.52,42.57,42.46,42.54,15543.0,42.52,42.57,42.46,42.54,15543.0
2020-05-12 12:20:00,42.54,42.74,42.48,42.74,33955.0,42.54,42.74,42.48,42.74,33955.0
2020-05-12 12:30:00,42.74,42.78,42.64,42.7,23080.0,42.74,42.78,42.64,42.7,23080.0
2020-05-12 12:40:00,42.71,42.78,42.69,42.76,20279.0,42.71,42.78,42.69,42.76,20279.0
2020-05-12 12:50:00,42.75,42.86,42.73,42.83,26069.0,42.75,42.86,42.73,42.83,26069.0
2020-05-12 13:00:00,42.83,42.84,42.71,42.76,22640.0,42.83,42.84,42.71,42.76,22640.0
2020-05-12 13:10:00,42.75,42.75,42.43,42.49,44412.0,42.75,42.75,42.43,42.49,44412.0
2020-05-12 13:20:00,42.48,42.51,42.03,42.07,35704.0,42.48,42.51,42.03,42.07,35704.0
2020-05-12 13:30:00,42.07,42.18,42.04,42.09,23848.0,42.07,42.18,42.04,42.09,23848.0
2020-05-12 13:40:00,42.1,42.14,42.03,42.1,14142.0,42.1,42.14,42.03,42.1,14142.0
2020-05-12 13:50:00,42.08,42.16,42.05,42.09,15167.0,42.08,42.16,42.05,42.09,15167.0
2020-05-12 14:00:00,42.1,42.12,42.0,42.03,26881.0,42.1,42.12,42.0,42.03,26881.0
2020-05-12 14:10:00,42.0,42.07,41.87,41.91,33417.0,42.0,42.07,41.87,41.91,33417.0
2020-05-12 14:20:00,41.94,41.99,41.89,41.95,19248.0,41.94,41.99,41.89,41.95,19248.0
2020-05-12 14:30:00,41.92,41.96,41.83,41.91,22281.0,41.92,41.96,41.83,41.91,22281.0
2020-05-12 14:40:00,41.9,41.9,41.66,41.71,29565.0,41.9,41.9,41.66,41.71,29565.0
2020-05-12 14:50:00,41.71,41.8,41.63,41.74,36996.0,41.71,41.8,41.63,41.74,36996.0
2020-05-12 15:00:00,41.74,41.81,41.69,41.69,18466.0,41.74,41.81,41.69,41.69,18466.0
2020-05-12 15:10:00,41.67,41.7,41.39,41.45,39386.0,41.67,41.7,41.39,41.45,39386.0
2020-05-12 15:20:00,41.43,41.46,41.16,41.19,53737.0,41.43,41.46,41.16,41.19,53737.0
2020-05-12 15:30:00,41.19,41.19,41.0,41.1,81646.0,41.19,41.19,41.0,41.1,81646.0
2020-05-12 15:40:00,41.09,41.1,40.72,40.72,78539.0,41.09,41.1,40.72,40.72,78539.0
2020-05-12 15:50:00,40.69,40.71,40.3,40.34,198510.0,40.69,40.71,40.3,40.34,198510.0
2020-05-13 09:30:00,40.51,40.82,40.19,40.67,98798.0,40.51,40.82,40.19,40.67,98798.0
2020-05-13 09:40:00,40.66,40.66,40.16,40.53,82655.0,40.66,40.66,40.16,40.53,82655.0
2020-05-13 09:50:00,40.53,40.78,40.37,40.73,46825.0,40.53,40.78,40.37,40.73,46825.0
2020-05-13 10:00:00,40.7,41.06,40.69,40.96,73173.0,40.7,41.06,40.69,40.96,73173.0
2020-05-13 10:10:00,40.96,41.17,40.84,40.89,124983.0,40.96,41.17,40.84,40.89,124983.0
2020-05-13 10:20:00,40.88,40.98,40.61,40.85,36063.0,40.88,40.98,40.61,40.85,36063.0
2020-05-13 10:30:00,40.78,41.16,40.78,41.03,49728.0,40.78,41.16,40.78,41.03,49728.0
2020-05-13 10:40:00,41.02,41.06,40.77,40.82,48359.0,41.02,41.06,40.77,40.82,48359.0
2020-05-13 10:50:00,40.83,40.85,40.45,40.48,50289.0,40.83,40.85,40.45,40.48,50289.0
2020-05-13 11:00:00,40.48,40.73,40.47,40.68,50832.0,40.48,40.73,40.47,40.68,50832.0
2020-05-13 11:10:00,40.68,40.98,40.57,40.69,41745.0,40.68,40.98,40.57,40.69,41745.0
2020-05-13 11:20:00,40.7,40.71,40.52,40.69,40142.0,40.7,40.71,40.52,40.69,40142.0
2020-05-13 11:30:00,40.68,40.73,40.52,40.59,20130.0,40.68,40.73,40.52,40.59,20130.0
2020-05-13 11:40:00,40.62,40.65,40.2,40.2,42134.0,40.62,40.65,40.2,40.2,42134.0
2020-05-13 11:50:00,40.22,40.36,39.69,39.79,59640.0,40.22,40.36,39.69,39.79,59640.0
2020-05-13 12:00:00,39.79,39.89,39.46,39.48,38819.0,39.79,39.89,39.46,39.48,38819.0
2020-05-13 12:10:00,39.5,39.55,39.15,39.3,65685.0,39.5,39.55,39.15,39.3,65685.0
2020-05-13 12:20:00,39.33,39.81,39.33,39.73,56406.0,39.33,39.81,39.33,39.73,56406.0
2020-05-13 12:30:00,39.76,39.89,39.55,39.85,37598.0,39.76,39.89,39.55,39.85,37598.0
2020-05-13 12:40:00,39.83,39.88,39.74,39.83,36113.0,39.83,39.88,39.74,39.83,36113.0
2020-05-13 12:50:00,39.81,39.92,39.73,39.76,49502.0,39.81,39.92,39.73,39.76,49502.0
2020-05-13 13:00:00,39.76,39.82,39.39,39.46,52983.0,39.76,39.82,39.39,39.46,52983.0
2020-05-13 13:10:00,39.47,39.85,39.46,39.81,31823.0,39.47,39.85,39.46,39.81,31823.0
2020-05-13 13:20:00,39.78,39.81,39.62,39.71,43292.0,39.78,39.81,39.62,39.71,43292.0
2020-05-13 13:30:00,39.71,39.81,39.55,39.55,34576.0,39.71,39.81,39.55,39.55,34576.0
2020-05-13 13:40:00,39.57,39.67,39.43,39.56,37043.0,39.57,39.67,39.43,39.56,37043.0
2020-05-13 13:50:00,39.57,39.57,39.39,39.39,22678.0,39.57,39.57,39.39,39.39,22678.0
2020-05-13 14:00:00,39.37,39.41,39.25,39.32,35937.0,39.37,39.41,39.25,39.32,35937.0
2020-05-13 14:10:00,39.3,39.43,39.25,39.3,32041.0,39.3,39.43,39.25,39.3,32041.0
2020-05-13 14:20:00,39.29,39.48,39.26,39.34,32950.0,39.29,39.48,39.26,39.34,32950.0
2020-05-13 14:30:00,39.33,39.49,39.33,39.42,12410.0,39.33,39.49,39.33,39.42,12410.0
2020-05-13 14:40:00,39.45,39.45,39.35,39.44,16892.0,39.45,39.45,39.35,39.44,16892.0
2020-05-13 14:50:00,39.46,39.48,39.2,39.22,18867.0,39.46,39.48,39.2,39.22,18867.0
2020-05-13 15:00:00,39.24,39.43,39.23,39.25,18241.0,39.24,39.43,39.23,39.25,18241.0
2020-05-13 15:10:00,39.28,39.31,39.16,39.24,18291.0,39.28,39.31,39.16,39.24,18291.0
2020-05-13 15:20:00,39.26,39.27,39.01,39.14,26106.0,39.26,39.27,39.01,39.14,26106.0
2020-05-13 15:30:00,39.13,39.23,39.02,39.14,22425.0,39.13,39.23,39.02,39.14,22425.0
2020-05-13 15:40:00,39.17,39.39,39.16,39.36,46063.0,39.17,39.39,39.16,39.36,46063.0
2020-05-13 15:50:00,39.34,39.49,39.34,39.41,78882.0,39.34,39.49,39.34,39.41,78882.0
2020-05-14 09:30:00,38.8,39.39,38.36,38.65,60475.0,38.8,39.39,38.36,38.65,60475.0
2020-05-14 09:40:00,38.65,38.67,38.23,38.32,38567.0,38.65,38.67,38.23,38.32,38567.0
2020-05-14 09:50:00,38.24,38.28,37.98,37.99,35530.0,38.24,38.28,37.98,37.99,35530.0
2020-05-14 10:00:00,37.98,38.32,37.92,38.26,26066.0,37.98,38.32,37.92,38.26,26066.0
2020-05-14 10:10:00,38.28,38.36,38.04,38.29,18017.0,38.28,38.36,38.04,38.29,18017.0
2020-05-14 10:20:00,38.26,38.44,38.14,38.26,26906.0,38.26,38.44,38.14,38.26,26906.0
2020-05-14 10:30:00,38.26,38.65,38.23,38.65,21577.0,38.26,38.65,38.23,38.65,21577.0
2020-05-14 10:40:00,38.62,38.74,38.42,38.71,20076.0,38.62,38.74,38.42,38.71,20076.0
2020-05-14 10:50:00,38.73,39.05,38.73,38.98,21724.0,38.73,39.05,38.73,38.98,21724.0
2020-05-14 11:00:00,38.97,39.91,38.97,39.72,62481.0,38.97,39.91,38.97,39.72,62481.0
2020-05-14 11:10:00,39.74,39.96,39.66,39.91,28143.0,39.74,39.96,39.66,39.91,28143.0
2020-05-14 11:20:00,39.89,39.89,39.33,39.39,33995.0,39.89,39.89,39.33,39.39,33995.0
2020-05-14 11:30:00,39.41,39.42,38.98,39.03,37078.0,39.41,39.42,38.98,39.03,37078.0
2020-05-14 11:40:00,39.01,39.01,38.7,38.86,12275.0,39.01,39.01,38.7,38.86,12275.0
2020-05-14 11:50:00,38.85,39.11,38.81,39.0,24897.0,38.85,39.11,38.81,39.0,24897.0
2020-05-14 12:00:00,39.02,39.09,38.96,38.99,14893.0,39.02,39.09,38.96,38.99,14893.0
2020-05-14 12:10:00,39.0,39.11,38.99,39.0,7299.0,39.0,39.11,38.99,39.0,7299.0
2020-05-14 12:20:00,39.03,39.23,39.0,39.23,15233.0,39.03,39.23,39.0,39.23,15233.0
2020-05-14 12:30:00,39.21,39.46,39.17,39.31,17694.0,39.21,39.46,39.17,39.31,17694.0
2020-05-14 12:40:00,39.3,39.34,39.25,39.34,9647.0,39.3,39.34,39.25,39.34,9647.0
2020-05-14 12:50:00,39.28,39.73,39.28,39.69,17579.0,39.28,39.73,39.28,39.69,17579.0
2020-05-14 13:00:00,39.68,39.68,39.3,39.39,10487.0,39.68,39.68,39.3,39.39,10487.0
2020-05-14 13:10:00,39.43,39.51,39.4,39.51,11541.0,39.43,39.51,39.4,39.51,11541.0
2020-05-14 13:20:00,39.51,39.74,39.51,39.73,13854.0,39.51,39.74,39.51,39.73,13854.0
2020-05-14 13:30:00,39.72,39.74,39.6,39.67,16522.0,39.72,39.74,39.6,39.67,16522.0
2020-05-14 13:40:00,39.66,39.77,39.51,39.68,28369.0,39.66,39.77,39.51,39.68,28369.0
2020-05-14 13:50:00,39.66,39.67,39.29,39.3,13968.0,39.66,39.67,39.29,39.3,13968.0
2020-05-14 14:00:00,39.29,39.34,39.23,39.34,24917.0,39.29,39.34,39.23,39.34,24917.0
2020-05-14 14:10:00,39.33,39.38,39.27,39.34,15337.0,39.33,39.38,39.27,39.34,15337.0
2020-05-14 14:20:00,39.36,39.47,39.35,39.44,10012.0,39.36,39.47,39.35,39.44,10012.0
2020-05-14 14:30:00,39.45,39.51,39.3,39.3,7710.0,39.45,39.51,39.3,39.3,7710.0
2020-05-14 14:40:00,39.28,39.34,39.21,39.27,18961.0,39.28,39.34,39.21,39.27,18961.0
2020-05-14 14:50:00,39.28,39.46,39.21,39.46,9800.0,39.28,39.46,39.21,39.46,9800.0
2020-05-14 15:00:00,39.44,39.74,39.39,39.69,25043.0,39.44,39.74,39.39,39.69,25043.0
2020-05-14 15:10:00,39.68,39.75,39.58,39.59,15441.0,39.68,39.75,39.58,39.59,15441.0
2020-05-14 15:20:00,39.58,39.74,39.56,39.71,25092.0,39.58,39.74,39.56,39.71,25092.0
2020-05-14 15:30:00,39.73,39.76,39.56,39.6,24582.0,39.73,39.76,39.56,39.6,24582.0
2020-05-14 15:40:00,39.59,39.75,39.53,39.72,24969.0,39.59,39.75,39.53,39.72,24969.0
2020-05-14 15:50:00,39.74,39.87,39.68,39.77,83207.0,39.74,39.87,39.68,39.77,83207.0
2020-05-15 09:30:00,38.8,39.2,38.59,39.04,56687.0,38.8,39.2,38.59,39.04,56687.0
2020-05-15 09:40:00,39.04,39.31,38.92,38.97,25799.0,39.04,39.31,38.92,38.97,25799.0
2020-05-15 09:50:00,39.01,39.25,38.87,39.01,10896.0,39.01,39.25,38.87,39.01,10896.0
2020-05-15 10:00:00,39.03,39.12,38.86,39.1,13608.0,39.03,39.12,38.86,39.1,13608.0
2020-05-15 10:10:00,39.05,39.31,39.05,39.15,19674.0,39.05,39.31,39.05,39.15,19674.0
2020-05-15 10:20:00,39.11,39.26,39.06,39.2,13781.0,39.11,39.26,39.06,39.2,13781.0
2020-05-15 10:30:00,39.18,39.29,39.08,39.15,13964.0,39.18,39.29,39.08,39.15,13964.0
2020-05-15 10:40:00,39.14,39.16,38.96,39.01,10433.0,39.14,39.16,38.96,39.01,10433.0
2020-05-15 10:50:00,39.02,39.05,38.78,38.88,23251.0,39.02,39.05,38.78,38.88,23251.0
2020-05-15 11:00:00,38.86,38.86,38.7,38.73,25780.0,38.86,38.86,38.7,38.73,25780.0
2020-05-15 11:10:00,38.72,38.87,38.64,38.82,11791.0,38.72,38.87,38.64,38.82,11791.0
2020-05-15 11:20:00,38.78,38.88,38.76,38.85,11410.0,38.78,38.88,38.76,38.85,11410.0
2020-05-15 11:30:00,38.82,38.89,38.73,38.78,16494.0,38.82,38.89,38.73,38.78,16494.0
2020-05-15 11:40:00,38.76,38.87,38.73,38.78,21714.0,38.76,38.87,38.73,38.78,21714.0
2020-05-15 11:50:00,38.79,38.97,38.77,38.93,37606.0,38.79,38.97,38.77,38.93,37606.0
2020-05-15 12:00:00,38.9,39.01,38.87,39.01,17291.0,38.9,39.01,38.87,39.01,17291.0
2020-05-15 12:10:00,39.0,39.02,38.75,38.79,36020.0,39.0,39.02,38.75,38.79,36020.0
2020-05-15 12:20:00,38.82,38.93,38.79,38.86,15677.0,38.82,38.93,38.79,38.86,15677.0
2020-05-15 12:30:00,38.85,38.86,38.68,38.7,11553.0,38.85,38.86,38.68,38.7,11553.0
2020-05-15 12:40:00,38.7,38.79,38.64,38.68,12652.0,38.7,38.79,38.64,38.68,12652.0
2020-05-15 12:50:00,38.66,38.83,38.66,38.82,18948.0,38.66,38.83,38.66,38.82,18948.0
2020-05-15 13:00:00,38.84,38.95,38.84,38.92,12640.0,38.84,38.95,38.84,38.92,12640.0
2020-05-15 13:10:00,38.96,39.0,38.94,38.98,5523.0,38.96,39.0,38.94,38.98,5523.0
2020-05-15 13:20:00,38.99,39.1,38.97,39.04,11594.0,38.99,39.1,38.97,39.04,11594.0
2020-05-15 13:30:00,39.0,39.08,38.96,39.0,8816.0,39.0,39.08,38.96,39.0,8816.0
2020-05-15 13:40:00,39.04,39.04,38.89,38.92,8300.0,39.04,39.04,38.89,38.92,8300.0
2020-05-15 13:50:00,38.9,39.05,38.89,39.04,12402.0,38.9,39.05,38.89,39.04,12402.0
2020-05-15 14:00:00,39.04,39.24,39.03,39.21,7343.0,39.04,39.24,39.03,39.21,7343.0
2020-05-15 14:10:00,39.19,39.29,39.15,39.23,7601.0,39.19,39.29,39.15,39.23,7601.0
2020-05-15 14:20:00,39.24,39.32,39.22,39.29,15295.0,39.24,39.32,39.22,39.29,15295.0
2020-05-15 14:30:00,39.28,39.28,39.02,39.08,11619.0,39.28,39.28,39.02,39.08,11619.0
2020-05-15 14:40:00,39.08,39.11,39.0,39.04,18788.0,39.08,39.11,39.0,39.04,18788.0
2020-05-15 14:50:00,39.05,39.11,39.01,39.05,19557.0,39.05,39.11,39.01,39.05,19557.0
2020-05-15 15:00:00,39.07,39.2,39.02,39.18,15750.0,39.07,39.2,39.02,39.18,15750.0
2020-05-15 15:10:00,39.16,39.22,39.12,39.14,10583.0,39.16,39.22,39.12,39.14,10583.0
2020-05-15 15:20:00,39.15,39.22,39.12,39.19,12168.0,39.15,39.22,39.12,39.19,12168.0
2020-05-15 15:30:00,39.21,39.3,39.17,39.2,19743.0,39.21,39.3,39.17,39.2,19743.0
2020-05-15 15:40:00,39.21,39.31,39.14,39.29,38965.0,39.21,39.31,39.14,39.29,38965.0
2020-05-15 15:50:00,39.27,39.37,39.21,39.36,89425.0,39.27,39.37,39.21,39.36,89425.0
2020-05-18 09:30:00,40.62,41.67,40.62,41.66,103945.0,40.62,41.67,40.62,41.66,103945.0
2020-05-18 09:40:00,41.69,42.05,41.52,41.85,59450.0,41.69,42.05,41.52,41.85,59450.0
2020-05-18 09:50:00,41.89,42.08,41.64,41.74,39147.0,41.89,42.08,41.64,41.74,39147.0
2020-05-18 10:00:00,41.7,41.87,41.5,41.66,45054.0,41.7,41.87,41.5,41.66,45054.0
2020-05-18 10:10:00,41.71,41.78,41.55,41.69,39963.0,41.71,41.78,41.55,41.69,39963.0
2020-05-18 10:20:00,41.71,41.8,41.62,41.66,27864.0,41.71,41.8,41.62,41.66,27864.0
2020-05-18 10:30:00,41.66,41.91,41.66,41.84,18340.0,41.66,41.91,41.66,41.84,18340.0
2020-05-18 10:40:00,41.84,41.98,41.81,41.94,26347.0,41.84,41.98,41.81,41.94,26347.0
2020-05-18 10:50:00,41.96,42.04,41.88,41.99,41413.0,41.96,42.04,41.88,41.99,41413.0
2020-05-18 11:00:00,41.95,42.09,41.9,42.06,32398.0,41.95,42.09,41.9,42.06,32398.0
2020-05-18 11:10:00,42.07,42.11,41.94,42.11,32260.0,42.07,42.11,41.94,42.11,32260.0
2020-05-18 11:20:00,42.11,42.27,42.08,42.26,45936.0,42.11,42.27,42.08,42.26,45936.0
2020-05-18 11:30:00,42.24,42.27,42.06,42.15,30911.0,42.24,42.27,42.06,42.15,30911.0
2020-05-18 11:40:00,42.15,42.22,41.97,42.02,27181.0,42.15,42.22,41.97,42.02,27181.0
2020-05-18 11:50:00,42.03,42.13,41.95,41.95,36627.0,42.03,42.13,41.95,41.95,36627.0
2020-05-18 12:00:00,41.91,42.06,41.88,42.01,9976.0,41.91,42.06,41.88,42.01,9976.0
2020-05-18 12:10:00,42.01,42.01,41.77,41.82,8825.0,42.01,42.01,41.77,41.82,8825.0
2020-05-18 12:20:00,41.8,41.83,41.71,41.77,27463.0,41.8,41.83,41.71,41.77,27463.0
2020-05-18 12:30:00,41.77,41.83,41.74,41.76,9713.0,41.77,41.83,41.74,41.76,9713.0
2020-05-18 12:40:00,41.77,41.77,41.64,41.73,8723.0,41.77,41.77,41.64,41.73,8723.0
2020-05-18 12:50:00,41.73,41.82,41.7,41.81,23184.0,41.73,41.82,41.7,41.81,23184.0
2020-05-18 13:00:00,41.83,41.92,41.83,41.9,16404.0,41.83,41.92,41.83,41.9,16404.0
2020-05-18 13:10:00,41.91,41.96,41.86,41.92,7126.0,41.91,41.96,41.86,41.92,7126.0
2020-05-18 13:20:00,41.93,42.01,41.88,41.96,13410.0,41.93,42.01,41.88,41.96,13410.0
2020-05-18 13:30:00,41.96,41.96,41.86,41.95,13751.0,41.96,41.96,41.86,41.95,13751.0
2020-05-18 13:40:00,41.95,41.96,41.86,41.91,10834.0,41.95,41.96,41.86,41.91,10834.0
2020-05-18 13:50:00,41.92,41.93,41.83,41.83,10970.0,41.92,41.93,41.83,41.83,10970.0
2020-05-18 14:00:00,41.84,41.94,41.82,41.82,15225.0,41.84,41.94,41.82,41.82,15225.0
2020-05-18 14:10:00,41.82,41.82,41.7,41.73,16043.0,41.82,41.82,41.7,41.73,16043.0
2020-05-18 14:20:00,41.74,41.84,41.73,41.83,12028.0,41.74,41.84,41.73,41.83,12028.0
2020-05-18 14:30:00,41.83,41.93,41.83,41.93,12557.0,41.83,41.93,41.83,41.93,12557.0
2020-05-18 14:40:00,41.93,42.07,41.93,42.02,17988.0,41.93,42.07,41.93,42.02,17988.0
2020-05-18 14:50:00,42.01,42.07,41.96,42.06,19061.0,42.01,42.07,41.96,42.06,19061.0
2020-05-18 15:00:00,42.07,42.2,42.06,42.15,22117.0,42.07,42.2,42.06,42.15,22117.0
2020-05-18 15:10:00,42.14,42.15,42.06,42.13,25312.0,42.14,42.15,42.06,42.13,25312.0
2020-05-18 15:20:00,42.14,42.27,42.12,42.25,29035.0,42.14,42.27,42.12,42.25,29035.0
2020-05-18 15:30:00,42.26,42.3,42.2,42.3,67597.0,42.26,42.3,42.2,42.3,67597.0
2020-05-18 15:40:00,42.3,42.38,42.26,42.38,50007.0,42.3,42.38,42.26,42.38,50007.0
2020-05-18 15:50:00,42.38,42.49,42.31,42.34,137976.0,42.38,42.49,42.31,42.34,137976.0
2020-05-19 09:30:00,42.35,42.77,42.21,42.73,26604.0,42.35,42.77,42.21,42.73,26604.0
2020-05-19 09:40:00,42.72,42.72,42.2,42.26,10121.0,42.72,42.72,42.2,42.26,10121.0
2020-05-19 09:50:00,42.23,42.71,42.11,42.6,10480.0,42.23,42.71,42.11,42.6,10480.0
2020-05-19 10:00:00,42.63,43.16,42.56,43.09,29370.0,42.63,43.16,42.56,43.09,29370.0
2020-05-19 10:10:00,43.06,43.31,43.06,43.15,22039.0,43.06,43.31,43.06,43.15,22039.0
2020-05-19 10:20:00,43.16,43.58,43.16,43.56,39509.0,43.16,43.58,43.16,43.56,39509.0
2020-05-19 10:30:00,43.54,43.69,43.54,43.62,28259.0,43.54,43.69,43.54,43.62,28259.0
2020-05-19 10:40:00,43.59,43.85,43.43,43.85,39394.0,43.59,43.85,43.43,43.85,39394.0
2020-05-19 10:50:00,43.87,44.14,43.87,44.07,47906.0,43.87,44.14,43.87,44.07,47906.0
2020-05-19 11:00:00,44.08,44.25,43.96,44.14,26021.0,44.08,44.25,43.96,44.14,26021.0
2020-05-19 11:10:00,44.12,44.42,44.12,44.38,28407.0,44.12,44.42,44.12,44.38,28407.0
2020-05-19 11:20:00,44.39,44.85,44.37,44.84,64658.0,44.39,44.85,44.37,44.84,64658.0
2020-05-19 11:30:00,44.82,44.82,44.34,44.35,48605.0,44.82,44.82,44.34,44.35,48605.0
2020-05-19 11:40:00,44.34,44.51,44.34,44.36,35065.0,44.34,44.51,44.34,44.36,35065.0
2020-05-19 11:50:00,44.38,44.62,44.35,44.52,28548.0,44.38,44.62,44.35,44.52,28548.0
2020-05-19 12:00:00,44.55,44.61,44.44,44.57,39997.0,44.55,44.61,44.44,44.57,39997.0
2020-05-19 12:10:00,44.58,44.6,44.51,44.52,18271.0,44.58,44.6,44.51,44.52,18271.0
2020-05-19 12:20:00,44.52,44.57,44.31,44.33,33702.0,44.52,44.57,44.31,44.33,33702.0
2020-05-19 12:30:00,44.34,44.4,44.25,44.38,29934.0,44.34,44.4,44.25,44.38,29934.0
2020-05-19 12:40:00,44.4,44.66,44.35,44.52,33802.0,44.4,44.66,44.35,44.52,33802.0
2020-05-19 12:50:00,44.54,44.56,44.42,44.56,32513.0,44.54,44.56,44.42,44.56,32513.0
2020-05-19 13:00:00,44.57,44.67,44.5,44.67,21385.0,44.57,44.67,44.5,44.67,21385.0
2020-05-19 13:10:00,44.67,44.88,44.66,44.86,33054.0,44.67,44.88,44.66,44.86,33054.0
2020-05-19 13:20:00,44.83,44.9,44.73,44.75,29045.0,44.83,44.9,44.73,44.75,29045.0
2020-05-19 13:30:00,44.72,44.78,44.68,44.73,18964.0,44.72,44.78,44.68,44.73,18964.0
2020-05-19 13:40:00,44.71,44.73,44.63,44.68,15683.0,44.71,44.73,44.63,44.68,15683.0
2020-05-19 13:50:00,44.68,44.87,44.65,44.87,18567.0,44.68,44.87,44.65,44.87,18567.0
2020-05-19 14:00:00,44.85,44.92,44.77,44.9,14581.0,44.85,44.92,44.77,44.9,14581.0
2020-05-19 14:10:00,44.9,44.9,44.79,44.82,17041.0,44.9,44.9,44.79,44.82,17041.0
2020-05-19 14:20:00,44.84,44.92,44.81,44.86,14726.0,44.84,44.92,44.81,44.86,14726.0
2020-05-19 14:30:00,44.85,44.97,44.8,44.84,18580.0,44.85,44.97,44.8,44.84,18580.0
2020-05-19 14:40:00,44.85,44.87,44.69,44.7,28679.0,44.85,44.87,44.69,44.7,28679.0
2020-05-19 14:50:00,44.69,44.7,44.03,44.07,49416.0,44.69,44.7,44.03,44.07,49416.0
2020-05-19 15:00:00,44.08,44.25,44.0,44.2,38371.0,44.08,44.25,44.0,44.2,38371.0
2020-05-19 15:10:00,44.2,44.37,43.84,43.84,61593.0,44.2,44.37,43.84,43.84,61593.0
2020-05-19 15:20:00,43.86,43.96,43.72,43.85,25760.0,43.86,43.96,43.72,43.85,25760.0
2020-05-19 15:30:00,43.85,43.94,43.63,43.73,41775.0,43.85,43.94,43.63,43.73,41775.0
2020-05-19 15:40:00,43.73,43.85,43.51,43.51,52051.0,43.73,43.85,43.51,43.51,52051.0
2020-05-19 15:50:00,43.6,43.6,43.17,43.25,171432.0,43.6,43.6,43.17,43.25,171432.0
2020-05-20 09:30:00,43.6,44.59,43.51,44.58,47651.0,43.6,44.59,43.51,44.58,47651.0
2020-05-20 09:40:00,44.45,44.54,44.2,44.33,22291.0,44.45,44.54,44.2,44.33,22291.0
2020-05-20 09:50:00,44.28,44.64,44.1,44.6,20032.0,44.28,44.64,44.1,44.6,20032.0
2020-05-20 10:00:00,44.6,44.93,44.6,44.86,28843.0,44.6,44.93,44.6,44.86,28843.0
2020-05-20 10:10:00,44.82,45.03,44.75,44.79,23783.0,44.82,45.03,44.75,44.79,23783.0
2020-05-20 10:20:00,44.77,44.89,44.62,44.84,20952.0,44.77,44.89,44.62,44.84,20952.0
2020-05-20 10:30:00,44.82,44.88,44.71,44.82,9034.0,44.82,44.88,44.71,44.82,9034.0
2020-05-20 10:40:00,44.83,44.85,44.55,44.67,15461.0,44.83,44.85,44.55,44.67,15461.0
2020-05-20 10:50:00,44.65,44.74,44.61,44.69,10603.0,44.65,44.74,44.61,44.69,10603.0
2020-05-20 11:00:00,44.63,44.78,44.57,44.72,14387.0,44.63,44.78,44.57,44.72,14387.0
2020-05-20 11:10:00,44.7,44.81,44.63,44.72,11197.0,44.7,44.81,44.63,44.72,11197.0
2020-05-20 11:20:00,44.71,44.75,44.58,44.73,11542.0,44.71,44.75,44.58,44.73,11542.0
2020-05-20 11:30:00,44.7,44.7,44.22,44.22,22173.0,44.7,44.7,44.22,44.22,22173.0
2020-05-20 11:40:00,44.22,44.3,44.13,44.3,36635.0,44.22,44.3,44.13,44.3,36635.0
2020-05-20 11:50:00,44.27,44.64,44.25,44.54,27165.0,44.27,44.64,44.25,44.54,27165.0
2020-05-20 12:00:00,44.53,44.62,44.29,44.29,7740.0,44.53,44.62,44.29,44.29,7740.0
2020-05-20 12:10:00,44.32,44.33,44.18,44.23,10888.0,44.32,44.33,44.18,44.23,10888.0
2020-05-20 12:20:00,44.23,44.35,44.2,44.26,15921.0,44.23,44.35,44.2,44.26,15921.0
2020-05-20 12:30:00,44.25,44.25,44.07,44.12,10397.0,44.25,44.25,44.07,44.12,10397.0
2020-05-20 12:40:00,44.13,44.15,43.95,44.04,12028.0,44.13,44.15,43.95,44.04,12028.0
2020-05-20 12:50:00,44.07,44.3,44.05,44.25,9961.0,44.07,44.3,44.05,44.25,9961.0
2020-05-20 13:00:00,44.28,44.3,44.07,44.07,6729.0,44.28,44.3,44.07,44.07,6729.0
2020-05-20 13:10:00,44.05,44.25,44.01,44.19,8530.0,44.05,44.25,44.01,44.19,8530.0
2020-05-20 13:20:00,44.23,44.24,44.06,44.11,7502.0,44.23,44.24,44.06,44.11,7502.0
2020-05-20 13:30:00,44.12,44.15,44.04,44.15,7316.0,44.12,44.15,44.04,44.15,7316.0
2020-05-20 13:40:00,44.18,44.28,44.13,44.28,5252.0,44.18,44.28,44.13,44.28,5252.0
2020-05-20 13:50:00,44.27,44.28,44.15,44.18,14177.0,44.27,44.28,44.15,44.18,14177.0
2020-05-20 14:00:00,44.21,44.21,44.05,44.08,15635.0,44.21,44.21,44.05,44.08,15635.0
2020-05-20 14:10:00,44.13,44.18,43.99,43.99,9722.0,44.13,44.18,43.99,43.99,9722.0
2020-05-20 14:20:00,43.97,44.03,43.82,43.83,10484.0,43.97,44.03,43.82,43.83,10484.0
2020-05-20 14:30:00,43.81,44.05,43.8,44.03,9953.0,43.81,44.05,43.8,44.03,9953.0
2020-05-20 14:40:00,44.04,44.14,43.99,44.1,10498.0,44.04,44.14,43.99,44.1,10498.0
2020-05-20 14:50:00,44.11,44.34,44.09,44.2,18720.0,44.11,44.34,44.09,44.2,18720.0
2020-05-20 15:00:00,44.2,44.24,44.02,44.04,13225.0,44.2,44.24,44.02,44.04,13225.0
2020-05-20 15:10:00,44.07,44.1,43.97,44.08,9970.0,44.07,44.1,43.97,44.08,9970.0
2020-05-20 15:20:00,44.08,44.13,43.99,44.03,17913.0,44.08,44.13,43.99,44.03,17913.0
2020-05-20 15:30:00,44.04,44.08,43.96,44.06,17512.0,44.04,44.08,43.96,44.06,17512.0
2020-05-20 15:40:00,44.07,44.11,43.93,43.96,26166.0,44.07,44.11,43.93,43.96,26166.0
2020-05-20 15:50:00,43.94,44.02,43.85,43.95,67233.0,43.94,44.02,43.85,43.95,67233.0
2020-05-21 09:30:00,43.77,44.3,43.51,44.3,35087.0,43.77,44.3,43.51,44.3,35087.0
2020-05-21 09:40:00,44.18,44.29,44.05,44.26,14542.0,44.18,44.29,44.05,44.26,14542.0
2020-05-21 09:50:00,44.17,44.3,44.06,44.25,17818.0,44.17,44.3,44.06,44.25,17818.0
2020-05-21 10:00:00,44.33,44.48,44.2,44.29,14866.0,44.33,44.48,44.2,44.29,14866.0
2020-05-21 10:10:00,44.43,44.5,44.33,44.44,8799.0,44.43,44.5,44.33,44.44,8799.0
2020-05-21 10:20:00,44.46,44.7,44.45,44.47,22794.0,44.46,44.7,44.45,44.47,22794.0
2020-05-21 10:30:00,44.48,44.48,44.15,44.2,30771.0,44.48,44.48,44.15,44.2,30771.0
2020-05-21 10:40:00,44.2,44.39,44.19,44.27,7820.0,44.2,44.39,44.19,44.27,7820.0
2020-05-21 10:50:00,44.26,44.32,44.17,44.24,10321.0,44.26,44.32,44.17,44.24,10321.0
2020-05-21 11:00:00,44.22,44.22,43.89,43.98,39501.0,44.22,44.22,43.89,43.98,39501.0
2020-05-21 11:10:00,43.99,44.1,43.71,43.8,16842.0,43.99,44.1,43.71,43.8,16842.0
2020-05-21 11:20:00,43.84,43.85,43.63,43.75,23300.0,43.84,43.85,43.63,43.75,23300.0
2020-05-21 11:30:00,43.86,44.05,43.8,44.05,6995.0,43.86,44.05,43.8,44.05,6995.0
2020-05-21 11:40:00,44.09,44.21,44.08,44.11,9150.0,44.09,44.21,44.08,44.11,9150.0
2020-05-21 11:50:00,44.15,44.18,44.01,44.01,5865.0,44.15,44.18,44.01,44.01,5865.0
2020-05-21 12:00:00,44.03,44.22,44.03,44.12,6375.0,44.03,44.22,44.03,44.12,6375.0
2020-05-21 12:10:00,44.12,44.23,44.05,44.23,9542.0,44.12,44.23,44.05,44.23,9542.0
2020-05-21 12:20:00,44.24,44.42,44.24,44.3,7682.0,44.24,44.42,44.24,44.3,7682.0
2020-05-21 12:30:00,44.28,44.32,44.17,44.18,8247.0,44.28,44.32,44.17,44.18,8247.0
2020-05-21 12:40:00,44.18,44.32,44.18,44.26,4808.0,44.18,44.32,44.18,44.26,4808.0
2020-05-21 12:50:00,44.27,44.28,44.12,44.12,7846.0,44.27,44.28,44.12,44.12,7846.0
2020-05-21 13:00:00,44.15,44.35,44.15,44.27,15654.0,44.15,44.35,44.15,44.27,15654.0
2020-05-21 13:10:00,44.27,44.37,44.26,44.36,6799.0,44.27,44.37,44.26,44.36,6799.0
2020-05-21 13:20:00,44.33,44.33,44.18,44.22,5825.0,44.33,44.33,44.18,44.22,5825.0
2020-05-21 13:30:00,44.21,44.22,44.09,44.15,6863.0,44.21,44.22,44.09,44.15,6863.0
2020-05-21 13:40:00,44.14,44.19,44.12,44.19,5094.0,44.14,44.19,44.12,44.19,5094.0
2020-05-21 13:50:00,44.18,44.24,44.09,44.21,10186.0,44.18,44.24,44.09,44.21,10186.0
2020-05-21 14:00:00,44.21,44.4,44.21,44.33,17835.0,44.21,44.4,44.21,44.33,17835.0
2020-05-21 14:10:00,44.33,44.37,44.25,44.28,5862.0,44.33,44.37,44.25,44.28,5862.0
2020-05-21 14:20:00,44.29,44.32,44.13,44.19,17136.0,44.29,44.32,44.13,44.19,17136.0
2020-05-21 14:30:00,44.19,44.19,43.99,44.02,24339.0,44.19,44.19,43.99,44.02,24339.0
2020-05-21 14:40:00,44.02,44.09,43.95,43.97,7851.0,44.02,44.09,43.95,43.97,7851.0
2020-05-21 14:50:00,43.98,44.04,43.92,43.99,10604.0,43.98,44.04,43.92,43.99,10604.0
2020-05-21 15:00:00,43.98,44.09,43.97,44.0,14759.0,43.98,44.09,43.97,44.0,14759.0
2020-05-21 15:10:00,44.01,44.01,43.85,43.94,19078.0,44.01,44.01,43.85,43.94,19078.0
2020-05-21 15:20:00,43.95,43.96,43.89,43.91,13996.0,43.95,43.96,43.89,43.91,13996.0
2020-05-21 15:30:00,43.91,43.94,43.84,43.9,16671.0,43.91,43.94,43.84,43.9,16671.0
2020-05-21 15:40:00,43.9,43.92,43.83,43.86,19630.0,43.9,43.92,43.83,43.86,19630.0
2020-05-21 15:50:00,43.87,43.89,43.65,43.8,70407.0,43.87,43.89,43.65,43.8,70407.0
2020-05-22 09:30:00,43.92,43.96,43.43,43.68,17290.0,43.92,43.96,43.43,43.68,17290.0
2020-05-22 09:40:00,43.64,43.82,43.55,43.73,8528.0,43.64,43.82,43.55,43.73,8528.0
2020-05-22 09:50:00,43.71,43.78,43.55,43.71,5805.0,43.71,43.78,43.55,43.71,5805.0
2020-05-22 10:00:00,43.67,43.67,43.46,43.55,10444.0,43.67,43.67,43.46,43.55,10444.0
2020-05-22 10:10:00,43.48,43.55,43.4,43.44,7842.0,43.48,43.55,43.4,43.44,7842.0
2020-05-22 10:20:00,43.48,43.65,43.48,43.6,9361.0,43.48,43.65,43.48,43.6,9361.0
2020-05-22 10:30:00,43.57,43.68,43.52,43.57,4740.0,43.57,43.68,43.52,43.57,4740.0
2020-05-22 10:40:00,43.59,43.59,43.3,43.3,9559.0,43.59,43.59,43.3,43.3,9559.0
2020-05-22 10:50:00,43.31,43.4,43.27,43.35,5574.0,43.31,43.4,43.27,43.35,5574.0
2020-05-22 11:00:00,43.39,43.46,43.3,43.37,9105.0,43.39,43.46,43.3,43.37,9105.0
2020-05-22 11:10:00,43.36,43.41,43.28,43.36,6863.0,43.36,43.41,43.28,43.36,6863.0
2020-05-22 11:20:00,43.38,43.39,43.17,43.27,7385.0,43.38,43.39,43.17,43.27,7385.0
2020-05-22 11:30:00,43.25,43.46,43.25,43.46,5220.0,43.25,43.46,43.25,43.46,5220.0
2020-05-22 11:40:00,43.45,43.68,43.43,43.65,7023.0,43.45,43.68,43.43,43.65,7023.0
2020-05-22 11:50:00,43.67,43.78,43.65,43.76,8994.0,43.67,43.78,43.65,43.76,8994.0
2020-05-22 12:00:00,43.75,43.76,43.62,43.63,3447.0,43.75,43.76,43.62,43.63,3447.0
2020-05-22 12:10:00,43.64,43.71,43.61,43.69,6200.0,43.64,43.71,43.61,43.69,6200.0
2020-05-22 12:20:00,43.69,43.84,43.69,43.81,6621.0,43.69,43.84,43.69,43.81,6621.0
2020-05-22 12:30:00,43.83,43.84,43.71,43.71,3789.0,43.83,43.84,43.71,43.71,3789.0
2020-05-22 12:40:00,43.73,43.81,43.71,43.71,5739.0,43.73,43.81,43.71,43.71,5739.0
2020-05-22 12:50:00,43.72,43.79,43.71,43.73,7000.0,43.72,43.79,43.71,43.73,7000.0
2020-05-22 13:00:00,43.72,43.82,43.72,43.77,3600.0,43.72,43.82,43.72,43.77,3600.0
2020-05-22 13:10:00,43.77,43.77,43.62,43.62,7300.0,43.77,43.77,43.62,43.62,7300.0
2020-05-22 13:20:00,43.62,43.67,43.58,43.6,9580.0,43.62,43.67,43.58,43.6,9580.0
2020-05-22 13:30:00,43.62,43.64,43.52,43.61,9180.0,43.62,43.64,43.52,43.61,9180.0
2020-05-22 13:40:00,43.64,43.65,43.55,43.61,6621.0,43.64,43.65,43.55,43.61,6621.0
2020-05-22 13:50:00,43.61,43.65,43.52,43.62,7715.0,43.61,43.65,43.52,43.62,7715.0
2020-05-22 14:00:00,43.61,43.67,43.57,43.67,8562.0,43.61,43.67,43.57,43.67,8562.0
2020-05-22 14:10:00,43.7,43.72,43.66,43.67,6523.0,43.7,43.72,43.66,43.67,6523.0
2020-05-22 14:20:00,43.7,43.7,43.66,43.68,5122.0,43.7,43.7,43.66,43.68,5122.0
2020-05-22 14:30:00,43.68,43.72,43.64,43.71,8959.0,43.68,43.72,43.64,43.71,8959.0
2020-05-22 14:40:00,43.66,43.68,43.54,43.59,7936.0,43.66,43.68,43.54,43.59,7936.0
2020-05-22 14:50:00,43.58,43.65,43.51,43.61,8336.0,43.58,43.65,43.51,43.61,8336.0
2020-05-22 15:00:00,43.61,43.65,43.57,43.6,8858.0,43.61,43.65,43.57,43.6,8858.0
2020-05-22 15:10:00,43.6,43.62,43.57,43.61,6569.0,43.6,43.62,43.57,43.61,6569.0
2020-05-22 15:20:00,43.61,43.61,43.41,43.44,14375.0,43.61,43.61,43.41,43.44,14375.0
2020-05-22 15:30:00,43.47,43.49,43.42,43.44,19188.0,43.47,43.49,43.42,43.44,19188.0
2020-05-22 15:40:00,43.43,43.51,43.39,43.49,27473.0,43.43,43.51,43.39,43.49,27473.0
2020-05-22 15:50:00,43.5,43.6,43.4,43.47,66244.0,43.5,43.6,43.4,43.47,66244.0
2020-05-26 09:30:00,45.0,45.59,44.76,45.47,70462.0,45.0,45.59,44.76,45.47,70462.0
2020-05-26 09:40:00,45.47,46.1,45.47,46.01,44434.0,45.47,46.1,45.47,46.01,44434.0
2020-05-26 09:50:00,46.0,46.0,45.5,45.56,19491.0,46.0,46.0,45.5,45.56,19491.0
2020-05-26 10:00:00,45.63,45.67,45.19,45.48,30082.0,45.63,45.67,45.19,45.48,30082.0
2020-05-26 10:10:00,45.48,45.8,45.44,45.75,12794.0,45.48,45.8,45.44,45.75,12794.0
2020-05-26 10:20:00,45.77,46.07,45.77,46.03,16589.0,45.77,46.07,45.77,46.03,16589.0
2020-05-26 10:30:00,46.02,46.15,45.86,45.96,43167.0,46.02,46.15,45.86,45.96,43167.0
2020-05-26 10:40:00,45.99,46.17,45.96,46.14,21581.0,45.99,46.17,45.96,46.14,21581.0
2020-05-26 10:50:00,46.13,46.19,46.06,46.14,19629.0,46.13,46.19,46.06,46.14,19629.0
2020-05-26 11:00:00,46.13,46.22,46.05,46.07,19432.0,46.13,46.22,46.05,46.07,19432.0
2020-05-26 11:10:00,46.09,46.14,45.95,45.98,13158.0,46.09,46.14,45.95,45.98,13158.0
2020-05-26 11:20:00,46.01,46.07,45.86,45.95,19983.0,46.01,46.07,45.86,45.95,19983.0
2020-05-26 11:30:00,45.96,46.03,45.88,46.03,23880.0,45.96,46.03,45.88,46.03,23880.0
2020-05-26 11:40:00,46.03,46.07,45.9,46.07,27490.0,46.03,46.07,45.9,46.07,27490.0
2020-05-26 11:50:00,46.07,46.09,45.94,46.02,13830.0,46.07,46.09,45.94,46.02,13830.0
2020-05-26 12:00:00,46.04,46.08,45.96,46.03,20799.0,46.04,46.08,45.96,46.03,20799.0
2020-05-26 12:10:00,46.04,46.18,46.03,46.03,14069.0,46.04,46.18,46.03,46.03,14069.0
2020-05-26 12:20:00,46.03,46.16,46.01,46.09,10980.0,46.03,46.16,46.01,46.09,10980.0
2020-05-26 12:30:00,46.09,46.15,46.04,46.15,8000.0,46.09,46.15,46.04,46.15,8000.0
2020-05-26 12:40:00,46.12,46.18,46.05,46.18,14721.0,46.12,46.18,46.05,46.18,14721.0
2020-05-26 12:50:00,46.18,46.22,46.09,46.17,13535.0,46.18,46.22,46.09,46.17,13535.0
2020-05-26 13:00:00,46.18,46.26,46.0,46.21,34011.0,46.18,46.26,46.0,46.21,34011.0
2020-05-26 13:10:00,46.23,46.44,46.21,46.4,18444.0,46.23,46.44,46.21,46.4,18444.0
2020-05-26 13:20:00,46.4,46.59,46.4,46.57,39227.0,46.4,46.59,46.4,46.57,39227.0
2020-05-26 13:30:00,46.55,46.72,46.5,46.71,16875.0,46.55,46.72,46.5,46.71,16875.0
2020-05-26 13:40:00,46.72,46.8,46.59,46.79,30032.0,46.72,46.8,46.59,46.79,30032.0
2020-05-26 13:50:00,46.77,46.82,46.73,46.74,18051.0,46.77,46.82,46.73,46.74,18051.0
2020-05-26 14:00:00,46.73,46.8,46.63,46.63,20066.0,46.73,46.8,46.63,46.63,20066.0
2020-05-26 14:10:00,46.65,46.69,46.58,46.64,15181.0,46.65,46.69,46.58,46.64,15181.0
2020-05-26 14:20:00,46.64,46.72,46.57,46.71,20468.0,46.64,46.72,46.57,46.71,20468.0
2020-05-26 14:30:00,46.72,46.83,46.7,46.74,17101.0,46.72,46.83,46.7,46.74,17101.0
2020-05-26 14:40:00,46.73,46.8,46.4,46.59,30979.0,46.73,46.8,46.4,46.59,30979.0
2020-05-26 14:50:00,46.57,46.59,46.43,46.59,18470.0,46.57,46.59,46.43,46.59,18470.0
2020-05-26 15:00:00,46.58,46.67,46.52,46.6,14944.0,46.58,46.67,46.52,46.6,14944.0
2020-05-26 15:10:00,46.59,46.68,46.58,46.64,11633.0,46.59,46.68,46.58,46.64,11633.0
2020-05-26 15:20:00,46.66,46.68,46.59,46.6,12946.0,46.66,46.68,46.59,46.6,12946.0
2020-05-26 15:30:00,46.59,46.66,46.44,46.54,46419.0,46.59,46.66,46.44,46.54,46419.0
2020-05-26 15:40:00,46.53,46.55,46.22,46.41,66475.0,46.53,46.55,46.22,46.41,66475.0
2020-05-26 15:50:00,46.52,46.71,46.44,46.54,129845.0,46.52,46.71,46.44,46.54,129845.0
2020-05-27 09:30:00,47.38,47.6,46.86,46.98,76614.0,47.38,47.6,46.86,46.98,76614.0
2020-05-27 09:40:00,47.0,47.24,46.7,46.95,37865.0,47.0,47.24,46.7,46.95,37865.0
2020-05-27 09:50:00,46.97,46.97,46.31,46.61,97725.0,46.97,46.97,46.31,46.61,97725.0
2020-05-27 10:00:00,46.66,46.74,46.41,46.5,41445.0,46.66,46.74,46.41,46.5,41445.0
2020-05-27 10:10:00,46.55,46.61,46.3,46.44,34761.0,46.55,46.61,46.3,46.44,34761.0
2020-05-27 10:20:00,46.38,46.54,46.06,46.06,28250.0,46.38,46.54,46.06,46.06,28250.0
2020-05-27 10:30:00,46.11,46.16,45.42,45.42,50811.0,46.11,46.16,45.42,45.42,50811.0
2020-05-27 10:40:00,45.43,45.46,44.88,44.88,26741.0,45.43,45.46,44.88,44.88,26741.0
2020-05-27 10:50:00,44.93,45.19,44.86,45.06,68743.0,44.93,45.19,44.86,45.06,68743.0
2020-05-27 11:00:00,45.09,45.41,45.0,45.37,37378.0,45.09,45.41,45.0,45.37,37378.0
2020-05-27 11:10:00,45.36,45.4,45.08,45.31,25038.0,45.36,45.4,45.08,45.31,25038.0
2020-05-27 11:20:00,45.29,45.59,45.27,45.59,21332.0,45.29,45.59,45.27,45.59,21332.0
2020-05-27 11:30:00,45.55,45.8,45.38,45.58,9807.0,45.55,45.8,45.38,45.58,9807.0
2020-05-27 11:40:00,45.58,45.73,45.42,45.73,8830.0,45.58,45.73,45.42,45.73,8830.0
2020-05-27 11:50:00,45.73,45.73,45.52,45.59,5476.0,45.73,45.73,45.52,45.59,5476.0
2020-05-27 12:00:00,45.6,45.84,45.55,45.78,12109.0,45.6,45.84,45.55,45.78,12109.0
2020-05-27 12:10:00,45.86,45.86,45.64,45.69,5984.0,45.86,45.86,45.64,45.69,5984.0
2020-05-27 12:20:00,45.76,45.95,45.7,45.79,8697.0,45.76,45.95,45.7,45.79,8697.0
2020-05-27 12:30:00,45.77,45.87,45.73,45.86,5969.0,45.77,45.87,45.73,45.86,5969.0
2020-05-27 12:40:00,45.84,46.08,45.78,45.98,16834.0,45.84,46.08,45.78,45.98,16834.0
2020-05-27 12:50:00,45.95,46.01,45.91,45.96,9846.0,45.95,46.01,45.91,45.96,9846.0
2020-05-27 13:00:00,45.95,46.08,45.77,46.07,15056.0,45.95,46.08,45.77,46.07,15056.0
2020-05-27 13:10:00,46.07,46.15,46.04,46.13,6788.0,46.07,46.15,46.04,46.13,6788.0
2020-05-27 13:20:00,46.11,46.36,46.07,46.34,10994.0,46.11,46.36,46.07,46.34,10994.0
2020-05-27 13:30:00,46.34,46.34,46.08,46.24,11407.0,46.34,46.34,46.08,46.24,11407.0
2020-05-27 13:40:00,46.26,46.26,46.09,46.11,7379.0,46.26,46.26,46.09,46.11,7379.0
2020-05-27 13:50:00,46.11,46.16,46.03,46.04,8616.0,46.11,46.16,46.03,46.04,8616.0
2020-05-27 14:00:00,46.02,46.34,46.0,46.26,16992.0,46.02,46.34,46.0,46.26,16992.0
2020-05-27 14:10:00,46.28,46.38,46.25,46.32,8300.0,46.28,46.38,46.25,46.32,8300.0
2020-05-27 14:20:00,46.33,46.35,46.26,46.28,7403.0,46.33,46.35,46.26,46.28,7403.0
2020-05-27 14:30:00,46.24,46.29,46.2,46.27,6904.0,46.24,46.29,46.2,46.27,6904.0
2020-05-27 14:40:00,46.26,46.27,46.09,46.17,7152.0,46.26,46.27,46.09,46.17,7152.0
2020-05-27 14:50:00,46.18,46.34,46.18,46.31,9497.0,46.18,46.34,46.18,46.31,9497.0
2020-05-27 15:00:00,46.34,46.4,46.31,46.33,10416.0,46.34,46.4,46.31,46.33,10416.0
2020-05-27 15:10:00,46.34,46.43,46.29,46.43,15050.0,46.34,46.43,46.29,46.43,15050.0
2020-05-27 15:20:00,46.44,46.5,46.39,46.49,19605.0,46.44,46.5,46.39,46.49,19605.0
2020-05-27 15:30:00,46.48,46.5,46.32,46.44,21323.0,46.48,46.5,46.32,46.44,21323.0
2020-05-27 15:40:00,46.45,46.49,46.22,46.32,51821.0,46.45,46.49,46.22,46.32,51821.0
2020-05-27 15:50:00,46.32,46.66,46.32,46.62,80844.0,46.32,46.66,46.32,46.62,80844.0
2020-05-28 09:30:00,46.5,46.62,45.65,45.65,28871.0,46.5,46.62,45.65,45.65,28871.0
2020-05-28 09:40:00,45.65,46.26,45.64,46.09,11177.0,45.65,46.26,45.64,46.09,11177.0
2020-05-28 09:50:00,46.16,46.37,45.99,46.35,20043.0,46.16,46.37,45.99,46.35,20043.0
2020-05-28 10:00:00,46.34,46.57,46.22,46.48,18706.0,46.34,46.57,46.22,46.48,18706.0
2020-05-28 10:10:00,46.38,46.51,46.34,46.43,8200.0,46.38,46.51,46.34,46.43,8200.0
2020-05-28 10:20:00,46.39,46.77,46.35,46.63,44864.0,46.39,46.77,46.35,46.63,44864.0
2020-05-28 10:30:00,46.66,46.98,46.65,46.87,13528.0,46.66,46.98,46.65,46.87,13528.0
2020-05-28 10:40:00,46.88,47.14,46.88,47.09,15678.0,46.88,47.14,46.88,47.09,15678.0
2020-05-28 10:50:00,47.06,47.11,46.98,47.06,8400.0,47.06,47.11,46.98,47.06,8400.0
2020-05-28 11:00:00,47.03,47.09,46.78,46.78,12796.0,47.03,47.09,46.78,46.78,12796.0
2020-05-28 11:10:00,46.79,46.93,46.74,46.83,6931.0,46.79,46.93,46.74,46.83,6931.0
2020-05-28 11:20:00,46.85,46.88,46.62,46.71,28494.0,46.85,46.88,46.62,46.71,28494.0
2020-05-28 11:30:00,46.71,46.76,46.41,46.51,16772.0,46.71,46.76,46.41,46.51,16772.0
2020-05-28 11:40:00,46.47,46.57,46.31,46.42,8641.0,46.47,46.57,46.31,46.42,8641.0
2020-05-28 11:50:00,46.45,46.47,46.39,46.47,20018.0,46.45,46.47,46.39,46.47,20018.0
2020-05-28 12:00:00,46.5,46.51,46.41,46.49,9619.0,46.5,46.51,46.41,46.49,9619.0
2020-05-28 12:10:00,46.48,46.52,46.4,46.41,7541.0,46.48,46.52,46.4,46.41,7541.0
2020-05-28 12:20:00,46.4,46.43,46.15,46.29,9027.0,46.4,46.43,46.15,46.29,9027.0
2020-05-28 12:30:00,46.26,46.27,46.15,46.25,12325.0,46.26,46.27,46.15,46.25,12325.0
2020-05-28 12:40:00,46.27,46.27,46.11,46.19,11870.0,46.27,46.27,46.11,46.19,11870.0
2020-05-28 12:50:00,46.21,46.39,46.18,46.33,12651.0,46.21,46.39,46.18,46.33,12651.0
2020-05-28 13:00:00,46.35,46.42,46.31,46.41,8470.0,46.35,46.42,46.31,46.41,8470.0
2020-05-28 13:10:00,46.42,46.46,46.28,46.3,11775.0,46.42,46.46,46.28,46.3,11775.0
2020-05-28 13:20:00,46.3,46.32,46.22,46.25,11553.0,46.3,46.32,46.22,46.25,11553.0
2020-05-28 13:30:00,46.22,46.39,46.22,46.35,6967.0,46.22,46.39,46.22,46.35,6967.0
2020-05-28 13:40:00,46.32,46.37,46.22,46.22,9834.0,46.32,46.37,46.22,46.22,9834.0
2020-05-28 13:50:00,46.22,46.22,46.0,46.09,26049.0,46.22,46.22,46.0,46.09,26049.0
2020-05-28 14:00:00,46.08,46.11,46.05,46.06,12116.0,46.08,46.11,46.05,46.06,12116.0
2020-05-28 14:10:00,46.05,46.2,46.02,46.15,10869.0,46.05,46.2,46.02,46.15,10869.0
2020-05-28 14:20:00,46.15,46.23,46.02,46.05,9358.0,46.15,46.23,46.02,46.05,9358.0
2020-05-28 14:30:00,46.06,46.08,45.84,45.87,17047.0,46.06,46.08,45.84,45.87,17047.0
2020-05-28 14:40:00,45.87,45.88,45.63,45.67,42738.0,45.87,45.88,45.63,45.67,42738.0
2020-05-28 14:50:00,45.71,45.8,45.62,45.74,25710.0,45.71,45.8,45.62,45.74,25710.0
2020-05-28 15:00:00,45.74,45.96,45.71,45.91,26264.0,45.74,45.96,45.71,45.91,26264.0
2020-05-28 15:10:00,45.91,46.05,45.78,45.81,26433.0,45.91,46.05,45.78,45.81,26433.0
2020-05-28 15:20:00,45.82,45.94,45.73,45.73,23313.0,45.82,45.94,45.73,45.73,23313.0
2020-05-28 15:30:00,45.72,45.86,45.66,45.82,40454.0,45.72,45.86,45.66,45.82,40454.0
2020-05-28 15:40:00,45.8,45.8,45.43,45.44,49294.0,45.8,45.8,45.43,45.44,49294.0
2020-05-28 15:50:00,45.41,45.59,45.27,45.53,96936.0,45.41,45.59,45.27,45.53,96936.0
2020-05-29 09:30:00,45.17,46.0,45.07,45.85,26933.0,45.17,46.0,45.07,45.85,26933.0
2020-05-29 09:40:00,45.84,45.94,45.5,45.72,18037.0,45.84,45.94,45.5,45.72,18037.0
2020-05-29 09:50:00,45.72,45.94,45.51,45.66,14735.0,45.72,45.94,45.51,45.66,14735.0
2020-05-29 10:00:00,45.69,45.8,45.58,45.68,14627.0,45.69,45.8,45.58,45.68,14627.0
2020-05-29 10:10:00,45.68,46.35,45.68,46.33,18751.0,45.68,46.35,45.68,46.33,18751.0
2020-05-29 10:20:00,46.32,46.48,46.1,46.15,20792.0,46.32,46.48,46.1,46.15,20792.0
2020-05-29 10:30:00,46.22,46.34,46.13,46.2,9935.0,46.22,46.34,46.13,46.2,9935.0
2020-05-29 10:40:00,46.22,46.22,46.02,46.04,7900.0,46.22,46.22,46.02,46.04,7900.0
2020-05-29 10:50:00,46.1,46.22,45.94,46.15,9584.0,46.1,46.22,45.94,46.15,9584.0
2020-05-29 11:00:00,46.21,46.28,46.05,46.16,11022.0,46.21,46.28,46.05,46.16,11022.0
2020-05-29 11:10:00,46.08,46.4,46.08,46.33,8893.0,46.08,46.4,46.08,46.33,8893.0
2020-05-29 11:20:00,46.36,46.48,46.32,46.34,11538.0,46.36,46.48,46.32,46.34,11538.0
2020-05-29 11:30:00,46.34,46.46,46.26,46.36,9757.0,46.34,46.46,46.26,46.36,9757.0
2020-05-29 11:40:00,46.43,46.44,46.26,46.35,8294.0,46.43,46.44,46.26,46.35,8294.0
2020-05-29 11:50:00,46.37,46.38,46.2,46.23,3881.0,46.37,46.38,46.2,46.23,3881.0
2020-05-29 12:00:00,46.23,46.23,46.07,46.08,8092.0,46.23,46.23,46.07,46.08,8092.0
2020-05-29 12:10:00,46.1,46.15,45.98,45.99,8293.0,46.1,46.15,45.98,45.99,8293.0
2020-05-29 12:20:00,46.0,46.09,45.97,46.08,9985.0,46.0,46.09,45.97,46.08,9985.0
2020-05-29 12:30:00,46.06,46.07,45.9,46.04,21717.0,46.06,46.07,45.9,46.04,21717.0
2020-05-29 12:40:00,46.0,46.04,45.85,45.87,10080.0,46.0,46.04,45.85,45.87,10080.0
2020-05-29 12:50:00,45.9,46.24,45.77,46.15,17117.0,45.9,46.24,45.77,46.15,17117.0
2020-05-29 13:00:00,46.13,46.22,46.07,46.22,5000.0,46.13,46.22,46.07,46.22,5000.0
2020-05-29 13:10:00,46.2,46.36,46.2,46.3,9580.0,46.2,46.36,46.2,46.3,9580.0
2020-05-29 13:20:00,46.3,46.35,46.29,46.34,3606.0,46.3,46.35,46.29,46.34,3606.0
2020-05-29 13:30:00,46.33,46.36,46.12,46.13,5050.0,46.33,46.36,46.12,46.13,5050.0
2020-05-29 13:40:00,46.13,46.2,46.04,46.11,8305.0,46.13,46.2,46.04,46.11,8305.0
2020-05-29 13:50:00,46.09,46.16,46.08,46.12,5271.0,46.09,46.16,46.08,46.12,5271.0
2020-05-29 14:00:00,46.12,46.32,46.11,46.32,15542.0,46.12,46.32,46.11,46.32,15542.0
2020-05-29 14:10:00,46.33,46.38,46.21,46.29,7520.0,46.33,46.38,46.21,46.29,7520.0
2020-05-29 14:20:00,46.31,46.37,46.25,46.31,10338.0,46.31,46.37,46.25,46.31,10338.0
2020-05-29 14:30:00,46.36,46.36,46.13,46.13,5230.0,46.36,46.36,46.13,46.13,5230.0
2020-05-29 14:40:00,46.13,46.16,45.98,45.98,18031.0,46.13,46.16,45.98,45.98,18031.0
2020-05-29 14:50:00,45.96,46.24,45.63,46.24,30138.0,45.96,46.24,45.63,46.24,30138.0
2020-05-29 15:00:00,46.3,46.5,46.17,46.49,21642.0,46.3,46.5,46.17,46.49,21642.0
2020-05-29 15:10:00,46.45,46.6,46.45,46.57,28310.0,46.45,46.6,46.45,46.57,28310.0
2020-05-29 15:20:00,46.59,46.64,46.46,46.46,12934.0,46.59,46.64,46.46,46.46,12934.0
2020-05-29 15:30:00,46.48,46.59,46.42,46.53,37239.0,46.48,46.59,46.42,46.53,37239.0
2020-05-29 15:40:00,46.54,46.67,46.51,46.57,35689.0,46.54,46.67,46.51,46.57,35689.0
2020-05-29 15:50:00,46.59,46.78,46.57,46.57,67302.0,46.59,46.78,46.57,46.57,67302.0
2020-06-01 09:30:00,46.5,47.38,46.26,47.28,39653.0,46.5,47.38,46.26,47.28,39653.0
2020-06-01 09:40:00,47.35,47.61,47.17,47.47,48320.0,47.35,47.61,47.17,47.47,48320.0
2020-06-01 09:50:00,47.47,47.47,47.19,47.43,47878.0,47.47,47.47,47.19,47.43,47878.0
2020-06-01 10:00:00,47.43,47.74,47.43,47.67,44330.0,47.43,47.74,47.43,47.67,44330.0
2020-06-01 10:10:00,47.67,47.81,47.54,47.7,25356.0,47.67,47.81,47.54,47.7,25356.0
2020-06-01 10:20:00,47.66,48.07,47.65,48.06,36422.0,47.66,48.07,47.65,48.06,36422.0
2020-06-01 10:30:00,48.03,48.05,47.94,48.0,17973.0,48.03,48.05,47.94,48.0,17973.0
2020-06-01 10:40:00,47.98,48.02,47.94,47.97,12516.0,47.98,48.02,47.94,47.97,12516.0
2020-06-01 10:50:00,47.97,48.02,47.91,47.97,13764.0,47.97,48.02,47.91,47.97,13764.0
2020-06-01 11:00:00,47.99,47.99,47.63,47.66,18380.0,47.99,47.99,47.63,47.66,18380.0
2020-06-01 11:10:00,47.66,47.89,47.61,47.8,11510.0,47.66,47.89,47.61,47.8,11510.0
2020-06-01 11:20:00,47.83,47.88,47.68,47.72,7921.0,47.83,47.88,47.68,47.72,7921.0
2020-06-01 11:30:00,47.73,47.81,47.72,47.77,10214.0,47.73,47.81,47.72,47.77,10214.0
2020-06-01 11:40:00,47.75,47.77,47.66,47.7,10066.0,47.75,47.77,47.66,47.7,10066.0
2020-06-01 11:50:00,47.68,47.79,47.6,47.79,21498.0,47.68,47.79,47.6,47.79,21498.0
2020-06-01 12:00:00,47.77,47.98,47.69,47.87,11256.0,47.77,47.98,47.69,47.87,11256.0
2020-06-01 12:10:00,47.87,47.96,47.85,47.93,8117.0,47.87,47.96,47.85,47.93,8117.0
2020-06-01 12:20:00,47.91,47.96,47.9,47.95,6809.0,47.91,47.96,47.9,47.95,6809.0
2020-06-01 12:30:00,47.95,48.02,47.9,47.93,14158.0,47.95,48.02,47.9,47.93,14158.0
2020-06-01 12:40:00,47.93,47.97,47.86,47.96,10166.0,47.93,47.97,47.86,47.96,10166.0
2020-06-01 12:50:00,47.96,48.02,47.94,48.01,10005.0,47.96,48.02,47.94,48.01,10005.0
2020-06-01 13:00:00,48.02,48.11,48.02,48.09,12303.0,48.02,48.11,48.02,48.09,12303.0
2020-06-01 13:10:00,48.09,48.42,48.09,48.42,24426.0,48.09,48.42,48.09,48.42,24426.0
2020-06-01 13:20:00,48.4,48.48,48.33,48.4,15048.0,48.4,48.48,48.33,48.4,15048.0
2020-06-01 13:30:00,48.41,48.53,48.37,48.39,11187.0,48.41,48.53,48.37,48.39,11187.0
2020-06-01 13:40:00,48.38,48.43,48.31,48.32,11137.0,48.38,48.43,48.31,48.32,11137.0
2020-06-01 13:50:00,48.33,48.34,48.22,48.27,11562.0,48.33,48.34,48.22,48.27,11562.0
2020-06-01 14:00:00,48.26,48.27,48.14,48.14,13680.0,48.26,48.27,48.14,48.14,13680.0
2020-06-01 14:10:00,48.14,48.18,48.1,48.13,11606.0,48.14,48.18,48.1,48.13,11606.0
2020-06-01 14:20:00,48.14,48.21,47.99,48.04,24356.0,48.14,48.21,47.99,48.04,24356.0
2020-06-01 14:30:00,48.03,48.06,47.99,48.04,13637.0,48.03,48.06,47.99,48.04,13637.0
2020-06-01 14:40:00,48.05,48.06,47.99,48.03,10627.0,48.05,48.06,47.99,48.03,10627.0
2020-06-01 14:50:00,48.03,48.13,48.02,48.07,19125.0,48.03,48.13,48.02,48.07,19125.0
2020-06-01 15:00:00,48.09,48.09,47.99,48.05,11853.0,48.09,48.09,47.99,48.05,11853.0
2020-06-01 15:10:00,48.04,48.06,47.86,47.99,28101.0,48.04,48.06,47.86,47.99,28101.0
2020-06-01 15:20:00,47.98,48.09,47.96,48.09,29290.0,47.98,48.09,47.96,48.09,29290.0
2020-06-01 15:30:00,48.1,48.18,48.04,48.04,30081.0,48.1,48.18,48.04,48.04,30081.0
2020-06-01 15:40:00,48.04,48.1,47.99,48.08,32210.0,48.04,48.1,47.99,48.08,32210.0
2020-06-01 15:50:00,48.08,48.24,48.02,48.05,75974.0,48.08,48.24,48.02,48.05,75974.0
2020-06-02 09:30:00,48.1,49.19,48.1,48.43,40924.0,48.1,49.19,48.1,48.43,40924.0
2020-06-02 09:40:00,48.42,48.92,48.4,48.91,40895.0,48.42,48.92,48.4,48.91,40895.0
2020-06-02 09:50:00,48.91,49.12,48.86,49.06,15884.0,48.91,49.12,48.86,49.06,15884.0
2020-06-02 10:00:00,49.08,49.08,48.76,48.76,17181.0,49.08,49.08,48.76,48.76,17181.0
2020-06-02 10:10:00,48.75,48.86,48.41,48.46,35059.0,48.75,48.86,48.41,48.46,35059.0
2020-06-02 10:20:00,48.51,48.65,48.27,48.52,34572.0,48.51,48.65,48.27,48.52,34572.0
2020-06-02 10:30:00,48.59,48.62,48.35,48.42,10433.0,48.59,48.62,48.35,48.42,10433.0
2020-06-02 10:40:00,48.36,48.38,48.11,48.12,13651.0,48.36,48.38,48.11,48.12,13651.0
2020-06-02 10:50:00,48.1,48.2,48.0,48.08,15184.0,48.1,48.2,48.0,48.08,15184.0
2020-06-02 11:00:00,48.11,48.11,47.68,47.75,17076.0,48.11,48.11,47.68,47.75,17076.0
2020-06-02 11:10:00,47.73,48.02,47.65,48.02,22381.0,47.73,48.02,47.65,48.02,22381.0
2020-06-02 11:20:00,48.07,48.35,48.01,48.21,13535.0,48.07,48.35,48.01,48.21,13535.0
2020-06-02 11:30:00,48.17,48.26,47.85,47.97,21059.0,48.17,48.26,47.85,47.97,21059.0
2020-06-02 11:40:00,47.92,47.98,47.8,47.94,7250.0,47.92,47.98,47.8,47.94,7250.0
2020-06-02 11:50:00,47.92,47.96,47.84,47.87,11840.0,47.92,47.96,47.84,47.87,11840.0
2020-06-02 12:00:00,47.91,48.1,47.88,48.1,10414.0,47.91,48.1,47.88,48.1,10414.0
2020-06-02 12:10:00,48.08,48.33,48.05,48.33,14345.0,48.08,48.33,48.05,48.33,14345.0
2020-06-02 12:20:00,48.32,48.72,48.28,48.66,49600.0,48.32,48.72,48.28,48.66,49600.0
2020-06-02 12:30:00,48.63,48.83,48.37,48.5,31404.0,48.63,48.83,48.37,48.5,31404.0
2020-06-02 12:40:00,48.5,48.52,48.29,48.32,11923.0,48.5,48.52,48.29,48.32,11923.0
2020-06-02 12:50:00,48.31,48.43,48.25,48.4,11127.0,48.31,48.43,48.25,48.4,11127.0
2020-06-02 13:00:00,48.38,48.53,48.38,48.49,10491.0,48.38,48.53,48.38,48.49,10491.0
2020-06-02 13:10:00,48.46,48.53,48.35,48.44,14357.0,48.46,48.53,48.35,48.44,14357.0
2020-06-02 13:20:00,48.43,48.43,48.25,48.29,9715.0,48.43,48.43,48.25,48.29,9715.0
2020-06-02 13:30:00,48.29,48.36,48.25,48.35,6586.0,48.29,48.36,48.25,48.35,6586.0
2020-06-02 13:40:00,48.37,48.47,48.3,48.34,6727.0,48.37,48.47,48.3,48.34,6727.0
2020-06-02 13:50:00,48.36,48.36,48.19,48.21,8610.0,48.36,48.36,48.19,48.21,8610.0
2020-06-02 14:00:00,48.19,48.21,48.12,48.2,16339.0,48.19,48.21,48.12,48.2,16339.0
2020-06-02 14:10:00,48.21,48.21,47.87,48.03,26901.0,48.21,48.21,47.87,48.03,26901.0
2020-06-02 14:20:00,48.05,48.08,47.81,47.84,20390.0,48.05,48.08,47.81,47.84,20390.0
2020-06-02 14:30:00,47.84,47.84,47.7,47.7,17736.0,47.84,47.84,47.7,47.7,17736.0
2020-06-02 14:40:00,47.7,47.87,47.68,47.81,41335.0,47.7,47.87,47.68,47.81,41335.0
2020-06-02 14:50:00,47.8,47.82,47.61,47.68,39347.0,47.8,47.82,47.61,47.68,39347.0
2020-06-02 15:00:00,47.68,47.87,47.63,47.87,15287.0,47.68,47.87,47.63,47.87,15287.0
2020-06-02 15:10:00,47.91,47.94,47.76,47.84,24137.0,47.91,47.94,47.76,47.84,24137.0
2020-06-02 15:20:00,47.84,47.96,47.75,47.91,42028.0,47.84,47.96,47.75,47.91,42028.0
2020-06-02 15:30:00,47.91,47.93,47.58,47.6,41503.0,47.91,47.93,47.58,47.6,41503.0
2020-06-02 15:40:00,47.6,47.74,47.54,47.59,34545.0,47.6,47.74,47.54,47.59,34545.0
2020-06-02 15:50:00,47.6,47.93,47.59,47.91,91842.0,47.6,47.93,47.59,47.91,91842.0
2020-06-03 09:30:00,49.11,49.38,48.34,48.44,41073.0,49.11,49.38,48.34,48.44,41073.0
2020-06-03 09:40:00,48.49,48.65,48.31,48.49,37511.0,48.49,48.65,48.31,48.49,37511.0
2020-06-03 09:50:00,48.52,48.76,48.46,48.6,15103.0,48.52,48.76,48.46,48.6,15103.0
2020-06-03 10:00:00,48.67,48.77,48.35,48.36,22629.0,48.67,48.77,48.35,48.36,22629.0
2020-06-03 10:10:00,48.42,48.67,48.35,48.65,31479.0,48.42,48.67,48.35,48.65,31479.0
2020-06-03 10:20:00,48.66,48.73,48.53,48.63,31480.0,48.66,48.73,48.53,48.63,31480.0
2020-06-03 10:30:00,48.63,48.63,48.48,48.54,10003.0,48.63,48.63,48.48,48.54,10003.0
2020-06-03 10:40:00,48.53,48.67,48.45,48.61,13785.0,48.53,48.67,48.45,48.61,13785.0
2020-06-03 10:50:00,48.65,48.72,48.55,48.65,13138.0,48.65,48.72,48.55,48.65,13138.0
2020-06-03 11:00:00,48.65,48.8,48.61,48.65,20684.0,48.65,48.8,48.61,48.65,20684.0
2020-06-03 11:10:00,48.63,48.8,48.61,48.79,48112.0,48.63,48.8,48.61,48.79,48112.0
2020-06-03 11:20:00,48.78,48.92,48.76,48.88,10319.0,48.78,48.92,48.76,48.88,10319.0
2020-06-03 11:30:00,48.88,49.0,48.75,48.92,29073.0,48.88,49.0,48.75,48.92,29073.0
2020-06-03 11:40:00,48.98,49.03,48.8,48.81,22984.0,48.98,49.03,48.8,48.81,22984.0
2020-06-03 11:50:00,48.78,49.03,48.75,48.99,55375.0,48.78,49.03,48.75,48.99,55375.0
2020-06-03 12:00:00,49.02,49.18,48.91,48.92,27464.0,49.02,49.18,48.91,48.92,27464.0
2020-06-03 12:10:00,48.93,49.2,48.93,49.13,14299.0,48.93,49.2,48.93,49.13,14299.0
2020-06-03 12:20:00,49.15,49.23,49.11,49.21,28981.0,49.15,49.23,49.11,49.21,28981.0
2020-06-03 12:30:00,49.2,49.27,49.02,49.06,19946.0,49.2,49.27,49.02,49.06,19946.0
2020-06-03 12:40:00,49.08,49.23,49.07,49.11,9467.0,49.08,49.23,49.07,49.11,9467.0
2020-06-03 12:50:00,49.08,49.17,49.02,49.1,7502.0,49.08,49.17,49.02,49.1,7502.0
2020-06-03 13:00:00,49.11,49.49,49.1,49.46,34381.0,49.11,49.49,49.1,49.46,34381.0
2020-06-03 13:10:00,49.47,49.66,49.41,49.63,20639.0,49.47,49.66,49.41,49.63,20639.0
2020-06-03 13:20:00,49.69,49.8,49.65,49.78,23360.0,49.69,49.8,49.65,49.78,23360.0
2020-06-03 13:30:00,49.77,49.87,49.73,49.84,27460.0,49.77,49.87,49.73,49.84,27460.0
2020-06-03 13:40:00,49.83,49.95,49.75,49.75,18902.0,49.83,49.95,49.75,49.75,18902.0
2020-06-03 13:50:00,49.71,49.84,49.68,49.77,12441.0,49.71,49.84,49.68,49.77,12441.0
2020-06-03 14:00:00,49.77,49.83,49.55,49.74,38348.0,49.77,49.83,49.55,49.74,38348.0
2020-06-03 14:10:00,49.73,49.84,49.73,49.82,9338.0,49.73,49.84,49.73,49.82,9338.0
2020-06-03 14:20:00,49.82,49.91,49.75,49.88,24489.0,49.82,49.91,49.75,49.88,24489.0
2020-06-03 14:30:00,49.88,49.88,49.66,49.66,11978.0,49.88,49.88,49.66,49.66,11978.0
2020-06-03 14:40:00,49.63,49.63,49.55,49.59,10523.0,49.63,49.63,49.55,49.59,10523.0
2020-06-03 14:50:00,49.53,49.65,49.46,49.57,20560.0,49.53,49.65,49.46,49.57,20560.0
2020-06-03 15:00:00,49.54,49.65,49.54,49.58,7037.0,49.54,49.65,49.54,49.58,7037.0
2020-06-03 15:10:00,49.58,49.62,49.48,49.52,9998.0,49.58,49.62,49.48,49.52,9998.0
2020-06-03 15:20:00,49.49,49.7,49.47,49.7,10185.0,49.49,49.7,49.47,49.7,10185.0
2020-06-03 15:30:00,49.72,49.74,49.62,49.72,20571.0,49.72,49.74,49.62,49.72,20571.0
2020-06-03 15:40:00,49.69,49.74,49.59,49.61,31171.0,49.69,49.74,49.59,49.61,31171.0
2020-06-03 15:50:00,49.65,49.7,49.41,49.5,75266.0,49.65,49.7,49.41,49.5,75266.0
2020-06-04 09:30:00,49.55,49.93,49.25,49.36,29073.0,49.55,49.93,49.25,49.36,29073.0
2020-06-04 09:40:00,49.44,49.6,49.32,49.6,20024.0,49.44,49.6,49.32,49.6,20024.0
2020-06-04 09:50:00,49.52,49.71,49.51,49.58,13248.0,49.52,49.71,49.51,49.58,13248.0
2020-06-04 10:00:00,49.51,49.71,49.43,49.58,13899.0,49.51,49.71,49.43,49.58,13899.0
2020-06-04 10:10:00,49.5,49.8,49.5,49.78,10944.0,49.5,49.8,49.5,49.78,10944.0
2020-06-04 10:20:00,49.77,49.85,49.72,49.82,10668.0,49.77,49.85,49.72,49.82,10668.0
2020-06-04 10:30:00,49.83,49.97,49.78,49.92,13553.0,49.83,49.97,49.78,49.92,13553.0
2020-06-04 10:40:00,49.93,49.97,49.81,49.95,11715.0,49.93,49.97,49.81,49.95,11715.0
2020-06-04 10:50:00,49.94,49.95,49.73,49.86,9178.0,49.94,49.95,49.73,49.86,9178.0
2020-06-04 11:00:00,49.85,49.89,49.54,49.54,13460.0,49.85,49.89,49.54,49.54,13460.0
2020-06-04 11:10:00,49.55,49.57,49.38,49.41,18278.0,49.55,49.57,49.38,49.41,18278.0
2020-06-04 11:20:00,49.41,49.57,49.36,49.52,15338.0,49.41,49.57,49.36,49.52,15338.0
2020-06-04 11:30:00,49.52,49.56,49.42,49.53,10332.0,49.52,49.56,49.42,49.53,10332.0
2020-06-04 11:40:00,49.52,49.53,49.36,49.43,10052.0,49.52,49.53,49.36,49.43,10052.0
2020-06-04 11:50:00,49.43,49.51,49.38,49.46,13738.0,49.43,49.51,49.38,49.46,13738.0
2020-06-04 12:00:00,49.46,49.53,49.43,49.5,17149.0,49.46,49.53,49.43,49.5,17149.0
2020-06-04 12:10:00,49.49,49.5,49.42,49.48,12167.0,49.49,49.5,49.42,49.48,12167.0
2020-06-04 12:20:00,49.49,49.52,49.46,49.49,25374.0,49.49,49.52,49.46,49.49,25374.0
2020-06-04 12:30:00,49.47,49.5,49.38,49.48,9034.0,49.47,49.5,49.38,49.48,9034.0
2020-06-04 12:40:00,49.46,49.67,49.42,49.49,18876.0,49.46,49.67,49.42,49.49,18876.0
2020-06-04 12:50:00,49.51,49.56,49.44,49.51,9086.0,49.51,49.56,49.44,49.51,9086.0
2020-06-04 13:00:00,49.5,49.63,49.44,49.63,25988.0,49.5,49.63,49.44,49.63,25988.0
2020-06-04 13:10:00,49.67,49.71,49.62,49.65,9685.0,49.67,49.71,49.62,49.65,9685.0
2020-06-04 13:20:00,49.66,49.72,49.6,49.65,37017.0,49.66,49.72,49.6,49.65,37017.0
2020-06-04 13:30:00,49.7,49.79,49.7,49.77,10239.0,49.7,49.79,49.7,49.77,10239.0
2020-06-04 13:40:00,49.77,49.81,49.65,49.68,18317.0,49.77,49.81,49.65,49.68,18317.0
2020-06-04 13:50:00,49.66,49.67,49.54,49.67,13096.0,49.66,49.67,49.54,49.67,13096.0
2020-06-04 14:00:00,49.68,49.68,49.57,49.59,18528.0,49.68,49.68,49.57,49.59,18528.0
2020-06-04 14:10:00,49.59,49.61,49.53,49.56,21100.0,49.59,49.61,49.53,49.56,21100.0
2020-06-04 14:20:00,49.57,49.9,49.56,49.8,19625.0,49.57,49.9,49.56,49.8,19625.0
2020-06-04 14:30:00,49.78,49.8,49.59,49.7,25351.0,49.78,49.8,49.59,49.7,25351.0
2020-06-04 14:40:00,49.74,49.79,49.61,49.63,33788.0,49.74,49.79,49.61,49.63,33788.0
2020-06-04 14:50:00,49.65,49.84,49.59,49.59,21474.0,49.65,49.84,49.59,49.59,21474.0
2020-06-04 15:00:00,49.61,49.71,49.57,49.59,16793.0,49.61,49.71,49.57,49.59,16793.0
2020-06-04 15:10:00,49.58,49.61,49.39,49.47,34070.0,49.58,49.61,49.39,49.47,34070.0
2020-06-04 15:20:00,49.55,49.55,49.32,49.34,16667.0,49.55,49.55,49.32,49.34,16667.0
2020-06-04 15:30:00,49.32,49.4,49.29,49.35,19466.0,49.32,49.4,49.29,49.35,19466.0
2020-06-04 15:40:00,49.33,49.49,49.3,49.49,25600.0,49.33,49.49,49.3,49.49,25600.0
2020-06-04 15:50:00,49.5,49.66,49.42,49.61,69878.0,49.5,49.66,49.42,49.61,69878.0
2020-06-05 09:30:00,50.17,50.88,50.0,50.74,82307.0,50.17,50.88,50.0,50.74,82307.0
2020-06-05 09:40:00,50.66,51.15,50.65,51.15,29517.0,50.66,51.15,50.65,51.15,29517.0
2020-06-05 09:50:00,51.1,51.21,50.75,50.81,41766.0,51.1,51.21,50.75,50.81,41766.0
2020-06-05 10:00:00,50.82,51.39,50.82,51.38,41357.0,50.82,51.39,50.82,51.38,41357.0
2020-06-05 10:10:00,51.35,51.56,51.35,51.52,31603.0,51.35,51.56,51.35,51.52,31603.0
2020-06-05 10:20:00,51.52,51.73,51.41,51.68,23902.0,51.52,51.73,51.41,51.68,23902.0
2020-06-05 10:30:00,51.69,51.71,51.33,51.41,30899.0,51.69,51.71,51.33,51.41,30899.0
2020-06-05 10:40:00,51.42,51.68,51.35,51.64,12951.0,51.42,51.68,51.35,51.64,12951.0
2020-06-05 10:50:00,51.63,51.74,51.46,51.72,16335.0,51.63,51.74,51.46,51.72,16335.0
2020-06-05 11:00:00,51.74,51.97,51.71,51.9,22841.0,51.74,51.97,51.71,51.9,22841.0
2020-06-05 11:10:00,51.91,51.95,51.72,51.79,17645.0,51.91,51.95,51.72,51.79,17645.0
2020-06-05 11:20:00,51.83,51.85,51.63,51.63,17145.0,51.83,51.85,51.63,51.63,17145.0
2020-06-05 11:30:00,51.64,51.71,51.5,51.59,36759.0,51.64,51.71,51.5,51.59,36759.0
2020-06-05 11:40:00,51.59,51.61,51.49,51.59,20117.0,51.59,51.61,51.49,51.59,20117.0
2020-06-05 11:50:00,51.63,51.75,51.62,51.69,28678.0,51.63,51.75,51.62,51.69,28678.0
2020-06-05 12:00:00,51.71,51.76,51.63,51.71,17335.0,51.71,51.76,51.63,51.71,17335.0
2020-06-05 12:10:00,51.7,51.73,51.39,51.4,20345.0,51.7,51.73,51.39,51.4,20345.0
2020-06-05 12:20:00,51.4,51.6,51.4,51.6,20865.0,51.4,51.6,51.4,51.6,20865.0
2020-06-05 12:30:00,51.64,51.71,51.33,51.53,28629.0,51.64,51.71,51.33,51.53,28629.0
2020-06-05 12:40:00,51.54,51.59,51.46,51.53,14707.0,51.54,51.59,51.46,51.53,14707.0
2020-06-05 12:50:00,51.54,51.58,51.48,51.58,17125.0,51.54,51.58,51.48,51.58,17125.0
2020-06-05 13:00:00,51.58,51.62,51.46,51.47,12262.0,51.58,51.62,51.46,51.47,12262.0
2020-06-05 13:10:00,51.48,51.52,51.33,51.52,20960.0,51.48,51.52,51.33,51.52,20960.0
2020-06-05 13:20:00,51.53,51.63,51.5,51.56,16249.0,51.53,51.63,51.5,51.56,16249.0
2020-06-05 13:30:00,51.55,51.69,51.55,51.68,12200.0,51.55,51.69,51.55,51.68,12200.0
2020-06-05 13:40:00,51.68,51.72,51.6,51.61,14790.0,51.68,51.72,51.6,51.61,14790.0
2020-06-05 13:50:00,51.61,51.67,51.57,51.58,11910.0,51.61,51.67,51.57,51.58,11910.0
2020-06-05 14:00:00,51.57,51.63,51.52,51.52,15637.0,51.57,51.63,51.52,51.52,15637.0
2020-06-05 14:10:00,51.53,51.62,51.46,51.47,14740.0,51.53,51.62,51.46,51.47,14740.0
2020-06-05 14:20:00,51.48,51.51,51.45,51.51,16650.0,51.48,51.51,51.45,51.51,16650.0
2020-06-05 14:30:00,51.51,51.64,51.4,51.47,21044.0,51.51,51.64,51.4,51.47,21044.0
2020-06-05 14:40:00,51.53,51.61,51.46,51.54,11057.0,51.53,51.61,51.46,51.54,11057.0
2020-06-05 14:50:00,51.52,51.53,51.35,51.38,14297.0,51.52,51.53,51.35,51.38,14297.0
2020-06-05 15:00:00,51.39,51.43,51.11,51.12,20884.0,51.39,51.43,51.11,51.12,20884.0
2020-06-05 15:10:00,51.14,51.14,51.05,51.13,19425.0,51.14,51.14,51.05,51.13,19425.0
2020-06-05 15:20:00,51.12,51.22,51.04,51.14,41855.0,51.12,51.22,51.04,51.14,41855.0
2020-06-05 15:30:00,51.13,51.13,51.0,51.03,40483.0,51.13,51.13,51.0,51.03,40483.0
2020-06-05 15:40:00,51.03,51.17,50.95,51.13,64853.0,51.03,51.17,50.95,51.13,64853.0
2020-06-05 15:50:00,51.14,51.41,51.07,51.39,151782.0,51.14,51.41,51.07,51.39,151782.0
2020-06-08 09:30:00,51.99,52.39,51.83,52.11,27804.0,51.99,52.39,51.83,52.11,27804.0
2020-06-08 09:40:00,52.06,52.46,51.88,52.19,19404.0,52.06,52.46,51.88,52.19,19404.0
2020-06-08 09:50:00,52.22,52.38,52.07,52.26,22265.0,52.22,52.38,52.07,52.26,22265.0
2020-06-08 10:00:00,52.26,52.42,52.06,52.36,27977.0,52.26,52.42,52.06,52.36,27977.0
2020-06-08 10:10:00,52.41,52.69,52.39,52.61,24204.0,52.41,52.69,52.39,52.61,24204.0
2020-06-08 10:20:00,52.55,52.67,52.37,52.43,19731.0,52.55,52.67,52.37,52.43,19731.0
2020-06-08 10:30:00,52.45,52.61,52.33,52.4,20243.0,52.45,52.61,52.33,52.4,20243.0
2020-06-08 10:40:00,52.39,52.84,52.39,52.8,28766.0,52.39,52.84,52.39,52.8,28766.0
2020-06-08 10:50:00,52.82,52.89,52.73,52.81,19034.0,52.82,52.89,52.73,52.81,19034.0
2020-06-08 11:00:00,52.84,52.94,52.76,52.83,16683.0,52.84,52.94,52.76,52.83,16683.0
2020-06-08 11:10:00,52.85,52.99,52.84,52.93,10965.0,52.85,52.99,52.84,52.93,10965.0
2020-06-08 11:20:00,52.92,52.94,52.79,52.87,11910.0,52.92,52.94,52.79,52.87,11910.0
2020-06-08 11:30:00,52.9,52.92,52.8,52.82,10701.0,52.9,52.92,52.8,52.82,10701.0
2020-06-08 11:40:00,52.83,52.88,52.73,52.85,8143.0,52.83,52.88,52.73,52.85,8143.0
2020-06-08 11:50:00,52.85,52.97,52.85,52.96,12745.0,52.85,52.97,52.85,52.96,12745.0
2020-06-08 12:00:00,52.96,53.1,52.94,53.09,14237.0,52.96,53.1,52.94,53.09,14237.0
2020-06-08 12:10:00,53.07,53.18,52.95,53.05,23613.0,53.07,53.18,52.95,53.05,23613.0
2020-06-08 12:20:00,53.05,53.13,53.03,53.06,9066.0,53.05,53.13,53.03,53.06,9066.0
2020-06-08 12:30:00,53.06,53.2,53.03,53.12,20939.0,53.06,53.2,53.03,53.12,20939.0
2020-06-08 12:40:00,53.1,53.27,53.1,53.26,21961.0,53.1,53.27,53.1,53.26,21961.0
2020-06-08 12:50:00,53.26,53.27,53.17,53.17,11299.0,53.26,53.27,53.17,53.17,11299.0
2020-06-08 13:00:00,53.16,53.17,53.12,53.14,8672.0,53.16,53.17,53.12,53.14,8672.0
2020-06-08 13:10:00,53.16,53.4,53.16,53.37,17561.0,53.16,53.4,53.16,53.37,17561.0
2020-06-08 13:20:00,53.36,53.4,53.29,53.37,10273.0,53.36,53.4,53.29,53.37,10273.0
2020-06-08 13:30:00,53.37,53.56,53.32,53.51,24227.0,53.37,53.56,53.32,53.51,24227.0
2020-06-08 13:40:00,53.49,53.59,53.46,53.55,12156.0,53.49,53.59,53.46,53.55,12156.0
2020-06-08 13:50:00,53.55,53.59,53.52,53.56,8452.0,53.55,53.59,53.52,53.56,8452.0
2020-06-08 14:00:00,53.56,53.57,53.41,53.5,18681.0,53.56,53.57,53.41,53.5,18681.0
2020-06-08 14:10:00,53.49,53.49,53.4,53.4,10110.0,53.49,53.49,53.4,53.4,10110.0
2020-06-08 14:20:00,53.4,53.56,53.4,53.55,9113.0,53.4,53.56,53.4,53.55,9113.0
2020-06-08 14:30:00,53.56,53.77,53.54,53.76,18664.0,53.56,53.77,53.54,53.76,18664.0
2020-06-08 14:40:00,53.75,53.83,53.73,53.81,15134.0,53.75,53.83,53.73,53.81,15134.0
2020-06-08 14:50:00,53.82,53.99,53.76,53.93,25995.0,53.82,53.99,53.76,53.93,25995.0
2020-06-08 15:00:00,53.93,53.97,53.8,53.9,17949.0,53.93,53.97,53.8,53.9,17949.0
2020-06-08 15:10:00,53.89,54.09,53.86,54.05,31271.0,53.89,54.09,53.86,54.05,31271.0
2020-06-08 15:20:00,54.05,54.19,54.04,54.17,36396.0,54.05,54.19,54.04,54.17,36396.0
2020-06-08 15:30:00,54.19,54.29,54.18,54.22,43129.0,54.19,54.29,54.18,54.22,43129.0
2020-06-08 15:40:00,54.24,54.33,54.22,54.33,40820.0,54.24,54.33,54.22,54.33,40820.0
2020-06-08 15:50:00,54.35,54.5,54.33,54.41,110684.0,54.35,54.5,54.33,54.41,110684.0
2020-06-09 09:30:00,53.6,53.89,52.83,52.95,75018.0,53.6,53.89,52.83,52.95,75018.0
2020-06-09 09:40:00,52.95,53.05,52.3,52.46,37284.0,52.95,53.05,52.3,52.46,37284.0
2020-06-09 09:50:00,52.4,52.72,52.35,52.6,16755.0,52.4,52.72,52.35,52.6,16755.0
2020-06-09 10:00:00,52.56,52.6,52.28,52.29,26737.0,52.56,52.6,52.28,52.29,26737.0
2020-06-09 10:10:00,52.27,52.32,52.05,52.28,27789.0,52.27,52.32,52.05,52.28,27789.0
2020-06-09 10:20:00,52.31,52.53,52.29,52.34,12999.0,52.31,52.53,52.29,52.34,12999.0
2020-06-09 10:30:00,52.36,52.4,52.25,52.26,13066.0,52.36,52.4,52.25,52.26,13066.0
2020-06-09 10:40:00,52.24,52.6,52.21,52.6,30856.0,52.24,52.6,52.21,52.6,30856.0
2020-06-09 10:50:00,52.58,52.65,52.47,52.54,14995.0,52.58,52.65,52.47,52.54,14995.0
2020-06-09 11:00:00,52.54,52.58,52.37,52.52,15647.0,52.54,52.58,52.37,52.52,15647.0
2020-06-09 11:10:00,52.53,52.54,52.2,52.37,14801.0,52.53,52.54,52.2,52.37,14801.0
2020-06-09 11:20:00,52.39,52.42,52.23,52.25,7917.0,52.39,52.42,52.23,52.25,7917.0
2020-06-09 11:30:00,52.23,52.32,52.18,52.29,15309.0,52.23,52.32,52.18,52.29,15309.0
2020-06-09 11:40:00,52.29,52.49,52.22,52.48,14997.0,52.29,52.49,52.22,52.48,14997.0
2020-06-09 11:50:00,52.5,52.58,52.48,52.52,11937.0,52.5,52.58,52.48,52.52,11937.0
2020-06-09 12:00:00,52.52,52.72,52.45,52.7,10351.0,52.52,52.72,52.45,52.7,10351.0
2020-06-09 12:10:00,52.7,52.71,52.55,52.7,10410.0,52.7,52.71,52.55,52.7,10410.0
2020-06-09 12:20:00,52.7,52.74,52.62,52.74,9732.0,52.7,52.74,52.62,52.74,9732.0
2020-06-09 12:30:00,52.73,52.82,52.72,52.77,5928.0,52.73,52.82,52.72,52.77,5928.0
2020-06-09 12:40:00,52.79,52.83,52.74,52.76,6163.0,52.79,52.83,52.74,52.76,6163.0
2020-06-09 12:50:00,52.76,52.94,52.71,52.91,9199.0,52.76,52.94,52.71,52.91,9199.0
2020-06-09 13:00:00,52.89,52.93,52.85,52.86,8616.0,52.89,52.93,52.85,52.86,8616.0
2020-06-09 13:10:00,52.84,52.96,52.83,52.96,8271.0,52.84,52.96,52.83,52.96,8271.0
2020-06-09 13:20:00,52.98,53.09,52.98,53.09,9075.0,52.98,53.09,52.98,53.09,9075.0
2020-06-09 13:30:00,53.11,53.22,53.1,53.2,8152.0,53.11,53.22,53.1,53.2,8152.0
2020-06-09 13:40:00,53.2,53.3,53.14,53.16,9455.0,53.2,53.3,53.14,53.16,9455.0
2020-06-09 13:50:00,53.18,53.23,53.08,53.09,6223.0,53.18,53.23,53.08,53.09,6223.0
2020-06-09 14:00:00,53.12,53.12,52.92,52.95,9096.0,53.12,53.12,52.92,52.95,9096.0
2020-06-09 14:10:00,52.96,53.02,52.82,53.02,19958.0,52.96,53.02,52.82,53.02,19958.0
2020-06-09 14:20:00,53.0,53.07,52.93,53.06,14439.0,53.0,53.07,52.93,53.06,14439.0
2020-06-09 14:30:00,53.06,53.14,53.05,53.14,17022.0,53.06,53.14,53.05,53.14,17022.0
2020-06-09 14:40:00,53.13,53.21,53.05,53.17,16980.0,53.13,53.21,53.05,53.17,16980.0
2020-06-09 14:50:00,53.21,53.21,53.09,53.16,13483.0,53.21,53.21,53.09,53.16,13483.0
2020-06-09 15:00:00,53.15,53.29,53.15,53.29,10345.0,53.15,53.29,53.15,53.29,10345.0
2020-06-09 15:10:00,53.3,53.38,53.22,53.36,30733.0,53.3,53.38,53.22,53.36,30733.0
2020-06-09 15:20:00,53.35,53.46,53.3,53.34,24312.0,53.35,53.46,53.3,53.34,24312.0
2020-06-09 15:30:00,53.34,53.37,53.23,53.36,25515.0,53.34,53.37,53.23,53.36,25515.0
2020-06-09 15:40:00,53.36,53.46,53.31,53.46,58826.0,53.36,53.46,53.31,53.46,58826.0
2020-06-09 15:50:00,53.46,53.46,52.97,53.05,100043.0,53.46,53.46,52.97,53.05,100043.0
2020-06-10 09:30:00,53.06,53.13,52.07,52.08,31710.0,53.06,53.13,52.07,52.08,31710.0
2020-06-10 09:40:00,52.12,52.12,51.56,51.76,28903.0,52.12,52.12,51.56,51.76,28903.0
2020-06-10 09:50:00,51.77,52.27,51.69,52.19,19157.0,51.77,52.27,51.69,52.19,19157.0
2020-06-10 10:00:00,52.34,52.34,51.98,52.09,15351.0,52.34,52.34,51.98,52.09,15351.0
2020-06-10 10:10:00,52.09,52.1,51.38,51.42,23970.0,52.09,52.1,51.38,51.42,23970.0
2020-06-10 10:20:00,51.36,51.5,51.25,51.34,27947.0,51.36,51.5,51.25,51.34,27947.0
2020-06-10 10:30:00,51.31,51.44,51.06,51.34,40944.0,51.31,51.44,51.06,51.34,40944.0
2020-06-10 10:40:00,51.36,51.48,51.32,51.32,21244.0,51.36,51.48,51.32,51.32,21244.0
2020-06-10 10:50:00,51.35,51.36,51.1,51.1,22673.0,51.35,51.36,51.1,51.1,22673.0
2020-06-10 11:00:00,51.13,51.45,51.07,51.36,11070.0,51.13,51.45,51.07,51.36,11070.0
2020-06-10 11:10:00,51.36,51.48,51.26,51.48,9500.0,51.36,51.48,51.26,51.48,9500.0
2020-06-10 11:20:00,51.46,51.5,51.37,51.37,8999.0,51.46,51.5,51.37,51.37,8999.0
2020-06-10 11:30:00,51.37,51.59,51.34,51.59,15860.0,51.37,51.59,51.34,51.59,15860.0
2020-06-10 11:40:00,51.58,51.61,51.39,51.47,13963.0,51.58,51.61,51.39,51.47,13963.0
2020-06-10 11:50:00,51.52,51.77,51.5,51.76,11313.0,51.52,51.77,51.5,51.76,11313.0
2020-06-10 12:00:00,51.78,51.9,51.68,51.8,10292.0,51.78,51.9,51.68,51.8,10292.0
2020-06-10 12:10:00,51.8,51.8,51.65,51.79,10005.0,51.8,51.8,51.65,51.79,10005.0
2020-06-10 12:20:00,51.77,51.79,51.64,51.65,10038.0,51.77,51.79,51.64,51.65,10038.0
2020-06-10 12:30:00,51.62,51.63,51.43,51.47,10449.0,51.62,51.63,51.43,51.47,10449.0
2020-06-10 12:40:00,51.45,51.53,51.42,51.43,8422.0,51.45,51.53,51.42,51.43,8422.0
2020-06-10 12:50:00,51.42,51.51,51.36,51.44,10947.0,51.42,51.51,51.36,51.44,10947.0
2020-06-10 13:00:00,51.47,51.47,51.13,51.45,53199.0,51.47,51.47,51.13,51.45,53199.0
2020-06-10 13:10:00,51.47,51.49,51.44,51.47,6726.0,51.47,51.49,51.44,51.47,6726.0
2020-06-10 13:20:00,51.46,51.46,51.25,51.28,10822.0,51.46,51.46,51.25,51.28,10822.0
2020-06-10 13:30:00,51.25,51.34,51.22,51.31,10629.0,51.25,51.34,51.22,51.31,10629.0
2020-06-10 13:40:00,51.32,51.38,51.24,51.29,6343.0,51.32,51.38,51.24,51.29,6343.0
2020-06-10 13:50:00,51.26,51.36,51.25,51.3,7845.0,51.26,51.36,51.25,51.3,7845.0
2020-06-10 14:00:00,51.33,51.75,51.16,51.6,14414.0,51.33,51.75,51.16,51.6,14414.0
2020-06-10 14:10:00,51.64,51.82,51.56,51.66,20836.0,51.64,51.82,51.56,51.66,20836.0
2020-06-10 14:20:00,51.63,51.65,51.55,51.59,14417.0,51.63,51.65,51.55,51.59,14417.0
2020-06-10 14:30:00,51.6,51.64,51.46,51.55,36443.0,51.6,51.64,51.46,51.55,36443.0
2020-06-10 14:40:00,51.46,51.52,51.19,51.33,14330.0,51.46,51.52,51.19,51.33,14330.0
2020-06-10 14:50:00,51.36,51.36,51.07,51.24,12786.0,51.36,51.36,51.07,51.24,12786.0
2020-06-10 15:00:00,51.2,51.34,51.1,51.34,14329.0,51.2,51.34,51.1,51.34,14329.0
2020-06-10 15:10:00,51.31,51.47,51.28,51.43,10399.0,51.31,51.47,51.28,51.43,10399.0
2020-06-10 15:20:00,51.41,51.5,51.22,51.5,14334.0,51.41,51.5,51.22,51.5,14334.0
2020-06-10 15:30:00,51.51,51.59,51.38,51.47,17113.0,51.51,51.59,51.38,51.47,17113.0
2020-06-10 15:40:00,51.48,51.48,51.14,51.29,38329.0,51.48,51.48,51.14,51.29,38329.0
2020-06-10 15:50:00,51.28,51.34,51.15,51.18,66647.0,51.28,51.34,51.15,51.18,66647.0
2020-06-11 09:30:00,49.54,50.1,49.12,49.59,51943.0,49.54,50.1,49.12,49.59,51943.0
2020-06-11 09:40:00,49.59,49.86,49.34,49.49,34081.0,49.59,49.86,49.34,49.49,34081.0
2020-06-11 09:50:00,49.54,50.5,49.52,50.28,17871.0,49.54,50.5,49.52,50.28,17871.0
2020-06-11 10:00:00,50.34,50.37,50.0,50.14,11414.0,50.34,50.37,50.0,50.14,11414.0
2020-06-11 10:10:00,50.19,50.4,50.11,50.28,11946.0,50.19,50.4,50.11,50.28,11946.0
2020-06-11 10:20:00,50.35,50.35,50.0,50.0,14133.0,50.35,50.35,50.0,50.0,14133.0
2020-06-11 10:30:00,50.0,50.36,49.98,50.32,18274.0,50.0,50.36,49.98,50.32,18274.0
2020-06-11 10:40:00,50.28,50.28,49.98,50.01,14792.0,50.28,50.28,49.98,50.01,14792.0
2020-06-11 10:50:00,50.04,50.12,49.9,49.93,8635.0,50.04,50.12,49.9,49.93,8635.0
2020-06-11 11:00:00,49.92,50.12,49.75,50.02,61780.0,49.92,50.12,49.75,50.02,61780.0
2020-06-11 11:10:00,49.95,50.17,49.9,50.08,27825.0,49.95,50.17,49.9,50.08,27825.0
2020-06-11 11:20:00,50.05,50.21,49.92,50.1,10606.0,50.05,50.21,49.92,50.1,10606.0
2020-06-11 11:30:00,50.08,50.11,49.94,49.96,17124.0,50.08,50.11,49.94,49.96,17124.0
2020-06-11 11:40:00,49.9,50.07,49.86,50.02,14191.0,49.9,50.07,49.86,50.02,14191.0
2020-06-11 11:50:00,49.99,50.17,49.96,50.11,11608.0,49.99,50.17,49.96,50.11,11608.0
2020-06-11 12:00:00,50.11,50.12,49.82,49.94,32415.0,50.11,50.12,49.82,49.94,32415.0
2020-06-11 12:10:00,49.93,50.1,49.88,50.09,36079.0,49.93,50.1,49.88,50.09,36079.0
2020-06-11 12:20:00,50.05,50.13,49.75,49.95,38205.0,50.05,50.13,49.75,49.95,38205.0
2020-06-11 12:30:00,49.95,50.21,49.9,50.08,12261.0,49.95,50.21,49.9,50.08,12261.0
2020-06-11 12:40:00,50.06,50.16,49.99,50.15,21382.0,50.06,50.16,49.99,50.15,21382.0
2020-06-11 12:50:00,50.13,50.2,49.79,49.81,26979.0,50.13,50.2,49.79,49.81,26979.0
2020-06-11 13:00:00,49.77,50.09,49.67,49.95,21988.0,49.77,50.09,49.67,49.95,21988.0
2020-06-11 13:10:00,49.95,50.01,49.79,49.79,41967.0,49.95,50.01,49.79,49.79,41967.0
2020-06-11 13:20:00,49.84,50.05,49.84,49.94,5431.0,49.84,50.05,49.84,49.94,5431.0
2020-06-11 13:30:00,50.0,50.1,49.87,49.87,8181.0,50.0,50.1,49.87,49.87,8181.0
2020-06-11 13:40:00,49.84,49.84,49.68,49.77,8216.0,49.84,49.84,49.68,49.77,8216.0
2020-06-11 13:50:00,49.78,49.81,49.61,49.73,13965.0,49.78,49.81,49.61,49.73,13965.0
2020-06-11 14:00:00,49.72,49.72,49.44,49.57,15862.0,49.72,49.72,49.44,49.57,15862.0
2020-06-11 14:10:00,49.59,49.8,49.41,49.41,30098.0,49.59,49.8,49.41,49.41,30098.0
2020-06-11 14:20:00,49.41,49.67,49.34,49.61,8802.0,49.41,49.67,49.34,49.61,8802.0
2020-06-11 14:30:00,49.59,49.8,49.42,49.45,63104.0,49.59,49.8,49.42,49.45,63104.0
2020-06-11 14:40:00,49.44,49.47,49.17,49.2,29855.0,49.44,49.47,49.17,49.2,29855.0
2020-06-11 14:50:00,49.21,49.3,49.12,49.24,35352.0,49.21,49.3,49.12,49.24,35352.0
2020-06-11 15:00:00,49.26,49.43,49.11,49.16,50719.0,49.26,49.43,49.11,49.16,50719.0
2020-06-11 15:10:00,49.14,49.32,48.9,49.0,25945.0,49.14,49.32,48.9,49.0,25945.0
2020-06-11 15:20:00,49.04,49.05,48.7,48.8,31262.0,49.04,49.05,48.7,48.8,31262.0
2020-06-11 15:30:00,48.79,48.94,48.73,48.86,26123.0,48.79,48.94,48.73,48.86,26123.0
2020-06-11 15:40:00,48.85,49.36,48.85,49.07,43927.0,48.85,49.36,48.85,49.07,43927.0
2020-06-11 15:50:00,49.03,49.12,48.85,48.92,84707.0,49.03,49.12,48.85,48.92,84707.0
2020-06-12 09:30:00,50.24,50.46,49.85,50.15,41934.0,50.24,50.46,49.85,50.15,41934.0
2020-06-12 09:40:00,50.14,50.51,50.14,50.21,35453.0,50.14,50.51,50.14,50.21,35453.0
2020-06-12 09:50:00,50.16,50.41,49.86,49.91,47437.0,50.16,50.41,49.86,49.91,47437.0
2020-06-12 10:00:00,49.96,50.37,49.93,49.97,24819.0,49.96,50.37,49.93,49.97,24819.0
2020-06-12 10:10:00,49.97,50.01,49.69,49.72,26376.0,49.97,50.01,49.69,49.72,26376.0
2020-06-12 10:20:00,49.72,49.82,49.54,49.56,42309.0,49.72,49.82,49.54,49.56,42309.0
2020-06-12 10:30:00,49.58,49.65,49.24,49.25,43649.0,49.58,49.65,49.24,49.25,43649.0
2020-06-12 10:40:00,49.25,49.38,49.1,49.24,23218.0,49.25,49.38,49.1,49.24,23218.0
2020-06-12 10:50:00,49.2,49.22,48.87,48.91,38923.0,49.2,49.22,48.87,48.91,38923.0
2020-06-12 11:00:00,48.92,49.31,48.75,49.25,23897.0,48.92,49.31,48.75,49.25,23897.0
2020-06-12 11:10:00,49.26,49.26,48.75,48.75,14371.0,49.26,49.26,48.75,48.75,14371.0
2020-06-12 11:20:00,48.78,49.09,48.75,48.95,21400.0,48.78,49.09,48.75,48.95,21400.0
2020-06-12 11:30:00,49.01,49.28,48.82,49.24,9813.0,49.01,49.28,48.82,49.24,9813.0
2020-06-12 11:40:00,49.27,49.29,49.01,49.04,7050.0,49.27,49.29,49.01,49.04,7050.0
2020-06-12 11:50:00,49.03,49.25,48.91,49.23,8109.0,49.03,49.25,48.91,49.23,8109.0
2020-06-12 12:00:00,49.22,49.48,49.22,49.4,8255.0,49.22,49.48,49.22,49.4,8255.0
2020-06-12 12:10:00,49.38,49.38,49.16,49.32,11230.0,49.38,49.38,49.16,49.32,11230.0
2020-06-12 12:20:00,49.33,49.4,49.06,49.17,9032.0,49.33,49.4,49.06,49.17,9032.0
2020-06-12 12:30:00,49.05,49.08,48.92,49.07,10690.0,49.05,49.08,48.92,49.07,10690.0
2020-06-12 12:40:00,49.1,49.18,48.94,48.99,9506.0,49.1,49.18,48.94,48.99,9506.0
2020-06-12 12:50:00,48.99,49.25,48.99,49.16,9992.0,48.99,49.25,48.99,49.16,9992.0
2020-06-12 13:00:00,49.21,49.22,48.95,49.02,8830.0,49.21,49.22,48.95,49.02,8830.0
2020-06-12 13:10:00,49.03,49.06,48.93,48.96,10500.0,49.03,49.06,48.93,48.96,10500.0
2020-06-12 13:20:00,48.95,49.11,48.86,48.9,18100.0,48.95,49.11,48.86,48.9,18100.0
2020-06-12 13:30:00,48.9,48.96,48.75,48.81,21354.0,48.9,48.96,48.75,48.81,21354.0
2020-06-12 13:40:00,48.8,48.94,48.44,48.46,20683.0,48.8,48.94,48.44,48.46,20683.0
2020-06-12 13:50:00,48.45,48.53,48.24,48.24,13667.0,48.45,48.53,48.24,48.24,13667.0
2020-06-12 14:00:00,48.2,48.6,48.2,48.41,7755.0,48.2,48.6,48.2,48.41,7755.0
2020-06-12 14:10:00,48.46,48.74,48.46,48.58,7058.0,48.46,48.74,48.46,48.58,7058.0
2020-06-12 14:20:00,48.57,48.69,48.5,48.64,4510.0,48.57,48.69,48.5,48.64,4510.0
2020-06-12 14:30:00,48.63,48.95,48.62,48.62,8202.0,48.63,48.95,48.62,48.62,8202.0
2020-06-12 14:40:00,48.68,48.81,48.56,48.74,7288.0,48.68,48.81,48.56,48.74,7288.0
2020-06-12 14:50:00,48.77,48.84,48.63,48.81,7514.0,48.77,48.84,48.63,48.81,7514.0
2020-06-12 15:00:00,48.84,49.13,48.84,49.04,11141.0,48.84,49.13,48.84,49.04,11141.0
2020-06-12 15:10:00,49.06,49.1,48.83,48.88,10593.0,49.06,49.1,48.83,48.88,10593.0
2020-06-12 15:20:00,48.9,48.93,48.73,48.86,14390.0,48.9,48.93,48.73,48.86,14390.0
2020-06-12 15:30:00,48.88,49.07,48.82,49.07,21314.0,48.88,49.07,48.82,49.07,21314.0
2020-06-12 15:40:00,49.07,49.32,48.98,49.26,21106.0,49.07,49.32,48.98,49.26,21106.0
2020-06-12 15:50:00,49.29,49.53,49.27,49.36,56991.0,49.29,49.53,49.27,49.36,56991.0
2020-06-15 09:30:00,48.34,48.75,47.87,48.55,41598.0,48.34,48.75,47.87,48.55,41598.0
2020-06-15 09:40:00,48.45,48.71,48.33,48.33,9133.0,48.45,48.71,48.33,48.33,9133.0
2020-06-15 09:50:00,48.36,48.57,48.31,48.45,8054.0,48.36,48.57,48.31,48.45,8054.0
2020-06-15 10:00:00,48.41,48.79,48.31,48.62,5926.0,48.41,48.79,48.31,48.62,5926.0
2020-06-15 10:10:00,48.55,48.9,48.52,48.83,5757.0,48.55,48.9,48.52,48.83,5757.0
2020-06-15 10:20:00,48.75,48.86,48.57,48.65,11908.0,48.75,48.86,48.57,48.65,11908.0
2020-06-15 10:30:00,48.57,48.92,48.57,48.8,5821.0,48.57,48.92,48.57,48.8,5821.0
2020-06-15 10:40:00,48.67,49.22,48.66,49.2,9237.0,48.67,49.22,48.66,49.2,9237.0
2020-06-15 10:50:00,49.18,49.42,49.18,49.26,6048.0,49.18,49.42,49.18,49.26,6048.0
2020-06-15 11:00:00,49.26,49.75,49.21,49.7,13336.0,49.26,49.75,49.21,49.7,13336.0
2020-06-15 11:10:00,49.69,49.87,49.56,49.63,15558.0,49.69,49.87,49.56,49.63,15558.0
2020-06-15 11:20:00,49.68,49.72,49.51,49.58,6649.0,49.68,49.72,49.51,49.58,6649.0
2020-06-15 11:30:00,49.55,49.73,49.51,49.63,7862.0,49.55,49.73,49.51,49.63,7862.0
2020-06-15 11:40:00,49.66,49.71,49.39,49.39,8948.0,49.66,49.71,49.39,49.39,8948.0
2020-06-15 11:50:00,49.47,49.64,49.46,49.6,5475.0,49.47,49.64,49.46,49.6,5475.0
2020-06-15 12:00:00,49.58,49.9,49.58,49.9,5163.0,49.58,49.9,49.58,49.9,5163.0
2020-06-15 12:10:00,49.84,50.14,49.78,50.12,15959.0,49.84,50.14,49.78,50.12,15959.0
2020-06-15 12:20:00,50.07,50.13,49.98,50.01,7665.0,50.07,50.13,49.98,50.01,7665.0
2020-06-15 12:30:00,49.99,50.02,49.91,50.02,8019.0,49.99,50.02,49.91,50.02,8019.0
2020-06-15 12:40:00,50.04,50.11,49.94,50.09,6695.0,50.04,50.11,49.94,50.09,6695.0
2020-06-15 12:50:00,50.07,50.14,49.94,49.95,10607.0,50.07,50.14,49.94,49.95,10607.0
2020-06-15 13:00:00,50.04,50.1,49.9,50.09,8169.0,50.04,50.1,49.9,50.09,8169.0
2020-06-15 13:10:00,50.19,50.22,50.02,50.02,10433.0,50.19,50.22,50.02,50.02,10433.0
2020-06-15 13:20:00,50.07,50.08,49.89,49.96,6181.0,50.07,50.08,49.89,49.96,6181.0
2020-06-15 13:30:00,49.92,49.92,49.7,49.85,6681.0,49.92,49.92,49.7,49.85,6681.0
2020-06-15 13:40:00,49.88,49.9,49.43,49.45,7097.0,49.88,49.9,49.43,49.45,7097.0
2020-06-15 13:50:00,49.49,49.59,49.42,49.42,6360.0,49.49,49.59,49.42,49.42,6360.0
2020-06-15 14:00:00,49.45,50.12,49.44,50.02,9589.0,49.45,50.12,49.44,50.02,9589.0
2020-06-15 14:10:00,50.0,50.24,49.87,50.1,11392.0,50.0,50.24,49.87,50.1,11392.0
2020-06-15 14:20:00,50.12,50.2,49.96,50.09,11900.0,50.12,50.2,49.96,50.09,11900.0
2020-06-15 14:30:00,50.14,50.15,49.84,49.89,9250.0,50.14,50.15,49.84,49.89,9250.0
2020-06-15 14:40:00,49.89,50.04,49.83,49.98,7476.0,49.89,50.04,49.83,49.98,7476.0
2020-06-15 14:50:00,49.96,49.97,49.82,49.82,5819.0,49.96,49.97,49.82,49.82,5819.0
2020-06-15 15:00:00,49.84,50.05,49.84,49.99,10396.0,49.84,50.05,49.84,49.99,10396.0
2020-06-15 15:10:00,50.03,50.15,49.98,50.04,16412.0,50.03,50.15,49.98,50.04,16412.0
2020-06-15 15:20:00,50.06,50.08,49.79,49.79,9317.0,50.06,50.08,49.79,49.79,9317.0
2020-06-15 15:30:00,49.81,49.86,49.57,49.75,19533.0,49.81,49.86,49.57,49.75,19533.0
2020-06-15 15:40:00,49.7,49.99,49.67,49.9,18425.0,49.7,49.99,49.67,49.9,18425.0
2020-06-15 15:50:00,49.9,50.15,49.9,50.15,48337.0,49.9,50.15,49.9,50.15,48337.0
2020-06-16 09:30:00,51.65,52.02,51.09,51.28,21715.0,51.65,52.02,51.09,51.28,21715.0
2020-06-16 09:40:00,51.47,51.5,51.14,51.25,12148.0,51.47,51.5,51.14,51.25,12148.0
2020-06-16 09:50:00,51.23,51.65,51.23,51.55,10867.0,51.23,51.65,51.23,51.55,10867.0
2020-06-16 10:00:00,51.54,51.89,51.53,51.66,21552.0,51.54,51.89,51.53,51.66,21552.0
2020-06-16 10:10:00,51.71,51.88,51.67,51.71,22207.0,51.71,51.88,51.67,51.71,22207.0
2020-06-16 10:20:00,51.69,51.89,51.55,51.86,19828.0,51.69,51.89,51.55,51.86,19828.0
2020-06-16 10:30:00,51.9,51.96,51.37,51.62,20464.0,51.9,51.96,51.37,51.62,20464.0
2020-06-16 10:40:00,51.58,51.68,51.33,51.68,12571.0,51.58,51.68,51.33,51.68,12571.0
2020-06-16 10:50:00,51.6,51.6,51.08,51.09,13881.0,51.6,51.6,51.08,51.09,13881.0
2020-06-16 11:00:00,51.05,51.35,50.59,51.06,13233.0,51.05,51.35,50.59,51.06,13233.0
2020-06-16 11:10:00,51.06,51.43,50.9,51.37,5852.0,51.06,51.43,50.9,51.37,5852.0
2020-06-16 11:20:00,51.28,51.56,51.27,51.41,10646.0,51.28,51.56,51.27,51.41,10646.0
2020-06-16 11:30:00,51.46,51.71,51.37,51.49,8366.0,51.46,51.71,51.37,51.49,8366.0
2020-06-16 11:40:00,51.54,51.67,51.46,51.62,8417.0,51.54,51.67,51.46,51.62,8417.0
2020-06-16 11:50:00,51.65,51.75,51.38,51.43,11164.0,51.65,51.75,51.38,51.43,11164.0
2020-06-16 12:00:00,51.45,51.53,51.32,51.38,6252.0,51.45,51.53,51.32,51.38,6252.0
2020-06-16 12:10:00,51.31,51.4,51.25,51.3,8256.0,51.31,51.4,51.25,51.3,8256.0
2020-06-16 12:20:00,51.34,51.48,51.34,51.44,3600.0,51.34,51.48,51.34,51.44,3600.0
2020-06-16 12:30:00,51.44,51.79,51.44,51.74,9231.0,51.44,51.79,51.44,51.74,9231.0
2020-06-16 12:40:00,51.74,51.82,51.65,51.65,14103.0,51.74,51.82,51.65,51.65,14103.0
2020-06-16 12:50:00,51.71,51.74,51.47,51.53,11580.0,51.71,51.74,51.47,51.53,11580.0
2020-06-16 13:00:00,51.51,51.56,51.42,51.54,12266.0,51.51,51.56,51.42,51.54,12266.0
2020-06-16 13:10:00,51.58,51.66,51.51,51.63,5500.0,51.58,51.66,51.51,51.63,5500.0
2020-06-16 13:20:00,51.59,51.6,51.48,51.54,3513.0,51.59,51.6,51.48,51.54,3513.0
2020-06-16 13:30:00,51.5,51.53,51.18,51.18,6260.0,51.5,51.53,51.18,51.18,6260.0
2020-06-16 13:40:00,51.17,51.36,51.17,51.31,4831.0,51.17,51.36,51.17,51.31,4831.0
2020-06-16 13:50:00,51.32,51.32,51.09,51.15,2650.0,51.32,51.32,51.09,51.15,2650.0
2020-06-16 14:00:00,51.15,51.35,51.14,51.29,4260.0,51.15,51.35,51.14,51.29,4260.0
2020-06-16 14:10:00,51.37,51.49,51.31,51.42,7344.0,51.37,51.49,51.31,51.42,7344.0
2020-06-16 14:20:00,51.42,51.45,51.04,51.3,10450.0,51.42,51.45,51.04,51.3,10450.0
2020-06-16 14:30:00,51.34,51.42,51.28,51.34,18640.0,51.34,51.42,51.28,51.34,18640.0
2020-06-16 14:40:00,51.37,51.43,51.25,51.34,14311.0,51.37,51.43,51.25,51.34,14311.0
2020-06-16 14:50:00,51.37,51.4,51.27,51.33,18407.0,51.37,51.4,51.27,51.33,18407.0
2020-06-16 15:00:00,51.36,51.36,51.09,51.18,19244.0,51.36,51.36,51.09,51.18,19244.0
2020-06-16 15:10:00,51.18,51.22,50.98,51.01,9072.0,51.18,51.22,50.98,51.01,9072.0
2020-06-16 15:20:00,51.03,51.3,51.03,51.28,17248.0,51.03,51.3,51.03,51.28,17248.0
2020-06-16 15:30:00,51.25,51.4,51.14,51.14,20070.0,51.25,51.4,51.14,51.14,20070.0
2020-06-16 15:40:00,51.15,51.19,50.95,51.18,47208.0,51.15,51.19,50.95,51.18,47208.0
2020-06-16 15:50:00,51.17,51.37,51.09,51.31,58068.0,51.17,51.37,51.09,51.31,58068.0
2020-06-17 09:30:00,51.83,51.83,51.02,51.12,22907.0,51.83,51.83,51.02,51.12,22907.0
2020-06-17 09:40:00,51.01,51.3,51.0,51.23,13873.0,51.01,51.3,51.0,51.23,13873.0
2020-06-17 09:50:00,51.28,51.33,50.9,51.05,12480.0,51.28,51.33,50.9,51.05,12480.0
2020-06-17 10:00:00,51.09,51.28,51.05,51.23,7860.0,51.09,51.28,51.05,51.23,7860.0
2020-06-17 10:10:00,51.19,51.27,50.99,51.02,13059.0,51.19,51.27,50.99,51.02,13059.0
2020-06-17 10:20:00,51.07,51.32,50.95,51.02,17005.0,51.07,51.32,50.95,51.02,17005.0
2020-06-17 10:30:00,51.07,51.33,50.98,51.21,6099.0,51.07,51.33,50.98,51.21,6099.0
2020-06-17 10:40:00,51.16,51.26,50.98,51.09,6900.0,51.16,51.26,50.98,51.09,6900.0
2020-06-17 10:50:00,51.0,51.07,50.94,51.03,7960.0,51.0,51.07,50.94,51.03,7960.0
2020-06-17 11:00:00,51.02,51.2,50.92,51.09,14608.0,51.02,51.2,50.92,51.09,14608.0
2020-06-17 11:10:00,51.13,51.27,51.04,51.16,5349.0,51.13,51.27,51.04,51.16,5349.0
2020-06-17 11:20:00,51.13,51.25,51.06,51.23,6024.0,51.13,51.25,51.06,51.23,6024.0
2020-06-17 11:30:00,51.22,51.29,51.18,51.24,5140.0,51.22,51.29,51.18,51.24,5140.0
2020-06-17 11:40:00,51.22,51.34,51.21,51.26,10537.0,51.22,51.34,51.21,51.26,10537.0
2020-06-17 11:50:00,51.23,51.34,51.1,51.29,10289.0,51.23,51.34,51.1,51.29,10289.0
2020-06-17 12:00:00,51.28,51.35,51.27,51.29,11270.0,51.28,51.35,51.27,51.29,11270.0
2020-06-17 12:10:00,51.3,51.3,51.16,51.2,7382.0,51.3,51.3,51.16,51.2,7382.0
2020-06-17 12:20:00,51.21,51.35,51.18,51.29,13202.0,51.21,51.35,51.18,51.29,13202.0
2020-06-17 12:30:00,51.31,51.41,51.23,51.27,9170.0,51.31,51.41,51.23,51.27,9170.0
2020-06-17 12:40:00,51.27,51.27,51.09,51.15,11513.0,51.27,51.27,51.09,51.15,11513.0
2020-06-17 12:50:00,51.1,51.16,51.09,51.14,32249.0,51.1,51.16,51.09,51.14,32249.0
2020-06-17 13:00:00,51.15,51.15,51.01,51.03,6250.0,51.15,51.15,51.01,51.03,6250.0
2020-06-17 13:10:00,51.01,51.06,50.94,50.94,13352.0,51.01,51.06,50.94,50.94,13352.0
2020-06-17 13:20:00,50.95,51.0,50.94,50.95,7101.0,50.95,51.0,50.94,50.95,7101.0
2020-06-17 13:30:00,50.98,51.13,50.98,51.13,5944.0,50.98,51.13,50.98,51.13,5944.0
2020-06-17 13:40:00,51.13,51.22,51.09,51.13,10176.0,51.13,51.22,51.09,51.13,10176.0
2020-06-17 13:50:00,51.11,51.11,50.91,50.93,7222.0,51.11,51.11,50.91,50.93,7222.0
2020-06-17 14:00:00,50.91,50.92,50.75,50.89,5918.0,50.91,50.92,50.75,50.89,5918.0
2020-06-17 14:10:00,50.87,50.92,50.64,50.69,5422.0,50.87,50.92,50.64,50.69,5422.0
2020-06-17 14:20:00,50.73,50.73,50.63,50.7,5496.0,50.73,50.73,50.63,50.7,5496.0
2020-06-17 14:30:00,50.75,50.83,50.67,50.76,5498.0,50.75,50.83,50.67,50.76,5498.0
2020-06-17 14:40:00,50.8,50.88,50.76,50.81,4775.0,50.8,50.88,50.76,50.81,4775.0
2020-06-17 14:50:00,50.82,50.86,50.65,50.65,9231.0,50.82,50.86,50.65,50.65,9231.0
2020-06-17 15:00:00,50.61,50.62,50.33,50.47,53209.0,50.61,50.62,50.33,50.47,53209.0
2020-06-17 15:10:00,50.48,50.48,50.16,50.16,38927.0,50.48,50.48,50.16,50.16,38927.0
2020-06-17 15:20:00,50.16,50.21,49.93,49.99,40497.0,50.16,50.21,49.93,49.99,40497.0
2020-06-17 15:30:00,49.99,49.99,49.84,49.97,39099.0,49.99,49.99,49.84,49.97,39099.0
2020-06-17 15:40:00,49.96,49.97,49.82,49.85,24799.0,49.96,49.97,49.82,49.85,24799.0
2020-06-17 15:50:00,49.84,50.09,49.82,49.95,68323.0,49.84,50.09,49.82,49.95,68323.0
2020-06-18 09:30:00,49.72,50.66,49.52,50.66,24120.0,49.72,50.66,49.52,50.66,24120.0
2020-06-18 09:40:00,50.56,50.82,50.48,50.8,14876.0,50.56,50.82,50.48,50.8,14876.0
2020-06-18 09:50:00,50.83,50.9,50.56,50.81,19675.0,50.83,50.9,50.56,50.81,19675.0
2020-06-18 10:00:00,50.81,51.11,50.75,51.08,16114.0,50.81,51.11,50.75,51.08,16114.0
2020-06-18 10:10:00,51.07,51.21,50.91,51.21,15798.0,51.07,51.21,50.91,51.21,15798.0
2020-06-18 10:20:00,51.2,51.2,51.01,51.08,13066.0,51.2,51.2,51.01,51.08,13066.0
2020-06-18 10:30:00,51.12,51.31,50.95,51.01,21281.0,51.12,51.31,50.95,51.01,21281.0
2020-06-18 10:40:00,51.0,51.28,50.99,51.03,12638.0,51.0,51.28,50.99,51.03,12638.0
2020-06-18 10:50:00,51.03,51.17,50.75,51.13,12804.0,51.03,51.17,50.75,51.13,12804.0
2020-06-18 11:00:00,51.1,51.11,50.84,50.88,8390.0,51.1,51.11,50.84,50.88,8390.0
2020-06-18 11:10:00,50.86,50.94,50.8,50.8,8787.0,50.86,50.94,50.8,50.8,8787.0
2020-06-18 11:20:00,50.8,50.82,50.61,50.8,8296.0,50.8,50.82,50.61,50.8,8296.0
2020-06-18 11:30:00,50.78,50.94,50.78,50.82,7158.0,50.78,50.94,50.78,50.82,7158.0
2020-06-18 11:40:00,50.81,50.95,50.77,50.89,8604.0,50.81,50.95,50.77,50.89,8604.0
2020-06-18 11:50:00,50.86,50.86,50.61,50.64,7600.0,50.86,50.86,50.61,50.64,7600.0
2020-06-18 12:00:00,50.64,50.71,50.51,50.58,9374.0,50.64,50.71,50.51,50.58,9374.0
2020-06-18 12:10:00,50.59,50.71,50.55,50.61,9244.0,50.59,50.71,50.55,50.61,9244.0
2020-06-18 12:20:00,50.6,50.75,50.6,50.72,5796.0,50.6,50.75,50.6,50.72,5796.0
2020-06-18 12:30:00,50.73,50.74,50.45,50.45,14734.0,50.73,50.74,50.45,50.45,14734.0
2020-06-18 12:40:00,50.48,50.58,50.48,50.56,4367.0,50.48,50.58,50.48,50.56,4367.0
2020-06-18 12:50:00,50.57,50.68,50.54,50.61,5329.0,50.57,50.68,50.54,50.61,5329.0
2020-06-18 13:00:00,50.62,50.62,50.53,50.55,4196.0,50.62,50.62,50.53,50.55,4196.0
2020-06-18 13:10:00,50.56,50.59,50.53,50.55,7329.0,50.56,50.59,50.53,50.55,7329.0
2020-06-18 13:20:00,50.59,50.59,50.33,50.36,7646.0,50.59,50.59,50.33,50.36,7646.0
2020-06-18 13:30:00,50.35,50.45,50.34,50.45,4150.0,50.35,50.45,50.34,50.45,4150.0
2020-06-18 13:40:00,50.48,50.49,50.42,50.46,4189.0,50.48,50.49,50.42,50.46,4189.0
2020-06-18 13:50:00,50.46,50.46,50.4,50.43,5009.0,50.46,50.46,50.4,50.43,5009.0
2020-06-18 14:00:00,50.43,50.43,50.28,50.3,5244.0,50.43,50.43,50.28,50.3,5244.0
2020-06-18 14:10:00,50.33,50.46,50.33,50.45,6656.0,50.33,50.46,50.33,50.45,6656.0
2020-06-18 14:20:00,50.47,50.61,50.46,50.57,8117.0,50.47,50.61,50.46,50.57,8117.0
2020-06-18 14:30:00,50.5,50.59,50.44,50.48,3749.0,50.5,50.59,50.44,50.48,3749.0
2020-06-18 14:40:00,50.49,50.5,50.39,50.39,6053.0,50.49,50.5,50.39,50.39,6053.0
2020-06-18 14:50:00,50.37,50.48,50.34,50.42,11180.0,50.37,50.48,50.34,50.42,11180.0
2020-06-18 15:00:00,50.4,50.4,50.28,50.34,6211.0,50.4,50.4,50.28,50.34,6211.0
2020-06-18 15:10:00,50.34,50.34,50.22,50.26,8252.0,50.34,50.34,50.22,50.26,8252.0
2020-06-18 15:20:00,50.28,50.4,50.25,50.39,8119.0,50.28,50.4,50.25,50.39,8119.0
2020-06-18 15:30:00,50.38,50.47,50.38,50.45,11507.0,50.38,50.47,50.38,50.45,11507.0
2020-06-18 15:40:00,50.43,50.43,50.29,50.33,18917.0,50.43,50.43,50.29,50.33,18917.0
2020-06-18 15:50:00,50.34,50.52,50.28,50.47,46003.0,50.34,50.52,50.28,50.47,46003.0
2020-06-19 09:30:00,51.23,51.3,50.8,51.12,63324.0,51.23,51.3,50.8,51.12,63324.0
2020-06-19 09:40:00,51.15,51.44,51.0,51.44,9173.0,51.15,51.44,51.0,51.44,9173.0
2020-06-19 09:50:00,51.4,51.52,51.24,51.26,13294.0,51.4,51.52,51.24,51.26,13294.0
2020-06-19 10:00:00,51.2,51.36,51.11,51.24,14840.0,51.2,51.36,51.11,51.24,14840.0
2020-06-19 10:10:00,51.2,51.42,51.18,51.39,16882.0,51.2,51.42,51.18,51.39,16882.0
2020-06-19 10:20:00,51.42,51.54,51.4,51.47,9910.0,51.42,51.54,51.4,51.47,9910.0
2020-06-19 10:30:00,51.47,51.48,51.2,51.32,7817.0,51.47,51.48,51.2,51.32,7817.0
2020-06-19 10:40:00,51.29,51.51,51.24,51.51,5435.0,51.29,51.51,51.24,51.51,5435.0
2020-06-19 10:50:00,51.51,51.56,51.36,51.36,9295.0,51.51,51.56,51.36,51.36,9295.0
2020-06-19 11:00:00,51.36,51.39,51.26,51.34,6766.0,51.36,51.39,51.26,51.34,6766.0
2020-06-19 11:10:00,51.34,51.49,51.34,51.35,10630.0,51.34,51.49,51.34,51.35,10630.0
2020-06-19 11:20:00,51.27,51.45,51.26,51.35,8954.0,51.27,51.45,51.26,51.35,8954.0
2020-06-19 11:30:00,51.36,51.39,51.27,51.28,6267.0,51.36,51.39,51.27,51.28,6267.0
2020-06-19 11:40:00,51.29,51.38,51.25,51.34,4536.0,51.29,51.38,51.25,51.34,4536.0
2020-06-19 11:50:00,51.31,51.35,51.27,51.3,5569.0,51.31,51.35,51.27,51.3,5569.0
2020-06-19 12:00:00,51.34,51.34,51.12,51.12,3852.0,51.34,51.34,51.12,51.12,3852.0
2020-06-19 12:10:00,51.11,51.21,50.66,50.67,9779.0,51.11,51.21,50.66,50.67,9779.0
2020-06-19 12:20:00,50.56,50.79,50.53,50.73,6715.0,50.56,50.79,50.53,50.73,6715.0
2020-06-19 12:30:00,50.71,50.96,50.71,50.79,3820.0,50.71,50.96,50.71,50.79,3820.0
2020-06-19 12:40:00,50.76,51.0,50.73,50.97,6340.0,50.76,51.0,50.73,50.97,6340.0
2020-06-19 12:50:00,51.0,51.19,50.89,51.14,27781.0,51.0,51.19,50.89,51.14,27781.0
2020-06-19 13:00:00,51.16,51.16,50.89,50.94,4471.0,51.16,51.16,50.89,50.94,4471.0
2020-06-19 13:10:00,50.93,50.99,50.75,50.83,6915.0,50.93,50.99,50.75,50.83,6915.0
2020-06-19 13:20:00,50.82,50.86,50.74,50.76,5935.0,50.82,50.86,50.74,50.76,5935.0
2020-06-19 13:30:00,50.75,50.9,50.65,50.9,10633.0,50.75,50.9,50.65,50.9,10633.0
2020-06-19 13:40:00,50.89,50.94,50.74,50.82,4870.0,50.89,50.94,50.74,50.82,4870.0
2020-06-19 13:50:00,50.89,50.89,50.66,50.66,4675.0,50.89,50.89,50.66,50.66,4675.0
2020-06-19 14:00:00,50.68,50.77,50.5,50.5,15633.0,50.68,50.77,50.5,50.5,15633.0
2020-06-19 14:10:00,50.52,50.53,50.3,50.44,14748.0,50.52,50.53,50.3,50.44,14748.0
2020-06-19 14:20:00,50.39,50.4,50.23,50.26,16907.0,50.39,50.4,50.23,50.26,16907.0
2020-06-19 14:30:00,50.25,50.52,50.12,50.5,19908.0,50.25,50.52,50.12,50.5,19908.0
2020-06-19 14:40:00,50.46,50.6,50.44,50.5,10572.0,50.46,50.6,50.44,50.5,10572.0
2020-06-19 14:50:00,50.52,50.61,50.43,50.57,10931.0,50.52,50.61,50.43,50.57,10931.0
2020-06-19 15:00:00,50.57,50.59,50.43,50.51,7781.0,50.57,50.59,50.43,50.51,7781.0
2020-06-19 15:10:00,50.52,50.82,50.45,50.78,10054.0,50.52,50.82,50.45,50.78,10054.0
2020-06-19 15:20:00,50.79,50.85,50.73,50.75,10188.0,50.79,50.85,50.73,50.75,10188.0
2020-06-19 15:30:00,50.74,50.79,50.71,50.76,13851.0,50.74,50.79,50.71,50.76,13851.0
2020-06-19 15:40:00,50.74,50.85,50.58,50.59,18520.0,50.74,50.85,50.58,50.59,18520.0
2020-06-19 15:50:00,50.57,50.59,50.12,50.2,148789.0,50.57,50.59,50.12,50.2,148789.0
2020-06-22 09:30:00,50.21,50.42,49.72,49.78,18987.0,50.21,50.42,49.72,49.78,18987.0
2020-06-22 09:40:00,49.83,50.35,49.75,50.35,8249.0,49.83,50.35,49.75,50.35,8249.0
2020-06-22 09:50:00,50.19,50.35,50.06,50.06,7261.0,50.19,50.35,50.06,50.06,7261.0
2020-06-22 10:00:00,50.16,50.3,49.96,49.97,8455.0,50.16,50.3,49.96,49.97,8455.0
2020-06-22 10:10:00,50.06,50.21,49.96,50.02,3508.0,50.06,50.21,49.96,50.02,3508.0
2020-06-22 10:20:00,49.96,49.96,49.64,49.64,7953.0,49.96,49.96,49.64,49.64,7953.0
2020-06-22 10:30:00,49.63,49.7,49.52,49.52,5291.0,49.63,49.7,49.52,49.52,5291.0
2020-06-22 10:40:00,49.52,49.67,49.46,49.51,5675.0,49.52,49.67,49.46,49.51,5675.0
2020-06-22 10:50:00,49.45,49.51,49.34,49.43,5496.0,49.45,49.51,49.34,49.43,5496.0
2020-06-22 11:00:00,49.31,49.5,49.3,49.48,12223.0,49.31,49.5,49.3,49.48,12223.0
2020-06-22 11:10:00,49.45,49.58,49.41,49.58,11369.0,49.45,49.58,49.41,49.58,11369.0
2020-06-22 11:20:00,49.56,49.6,49.47,49.51,7758.0,49.56,49.6,49.47,49.51,7758.0
2020-06-22 11:30:00,49.54,49.84,49.49,49.82,8843.0,49.54,49.84,49.49,49.82,8843.0
2020-06-22 11:40:00,49.81,49.83,49.64,49.69,7184.0,49.81,49.83,49.64,49.69,7184.0
2020-06-22 11:50:00,49.7,49.93,49.7,49.8,17387.0,49.7,49.93,49.7,49.8,17387.0
2020-06-22 12:00:00,49.81,49.94,49.81,49.91,3400.0,49.81,49.94,49.81,49.91,3400.0
2020-06-22 12:10:00,49.9,50.0,49.9,49.97,3400.0,49.9,50.0,49.9,49.97,3400.0
2020-06-22 12:20:00,49.94,49.96,49.9,49.92,4292.0,49.94,49.96,49.9,49.92,4292.0
2020-06-22 12:30:00,49.93,50.01,49.92,49.97,7713.0,49.93,50.01,49.92,49.97,7713.0
2020-06-22 12:40:00,49.94,50.16,49.94,50.16,3300.0,49.94,50.16,49.94,50.16,3300.0
2020-06-22 12:50:00,50.16,50.31,50.16,50.24,8172.0,50.16,50.31,50.16,50.24,8172.0
2020-06-22 13:00:00,50.2,50.24,50.1,50.1,3644.0,50.2,50.24,50.1,50.1,3644.0
2020-06-22 13:10:00,50.11,50.11,49.99,50.02,3895.0,50.11,50.11,49.99,50.02,3895.0
2020-06-22 13:20:00,50.04,50.05,49.9,49.9,4804.0,50.04,50.05,49.9,49.9,4804.0
2020-06-22 13:30:00,49.89,49.9,49.84,49.88,3838.0,49.89,49.9,49.84,49.88,3838.0
2020-06-22 13:40:00,49.87,50.17,49.85,50.17,4800.0,49.87,50.17,49.85,50.17,4800.0
2020-06-22 13:50:00,50.17,50.17,49.98,50.11,5184.0,50.17,50.17,49.98,50.11,5184.0
2020-06-22 14:00:00,50.13,50.14,49.94,50.1,12253.0,50.13,50.14,49.94,50.1,12253.0
2020-06-22 14:10:00,50.08,50.08,49.93,49.96,7194.0,50.08,50.08,49.93,49.96,7194.0
2020-06-22 14:20:00,49.97,50.03,49.95,49.98,5544.0,49.97,50.03,49.95,49.98,5544.0
2020-06-22 14:30:00,49.98,50.01,49.9,49.94,10112.0,49.98,50.01,49.9,49.94,10112.0
2020-06-22 14:40:00,49.95,49.96,49.84,49.88,12144.0,49.95,49.96,49.84,49.88,12144.0
2020-06-22 14:50:00,49.89,49.99,49.85,49.98,7253.0,49.89,49.99,49.85,49.98,7253.0
2020-06-22 15:00:00,49.99,50.03,49.97,50.0,10922.0,49.99,50.03,49.97,50.0,10922.0
2020-06-22 15:10:00,49.99,50.06,49.82,49.86,9621.0,49.99,50.06,49.82,49.86,9621.0
2020-06-22 15:20:00,49.84,49.89,49.74,49.74,14425.0,49.84,49.89,49.74,49.74,14425.0
2020-06-22 15:30:00,49.77,49.83,49.64,49.68,8472.0,49.77,49.83,49.64,49.68,8472.0
2020-06-22 15:40:00,49.71,49.78,49.68,49.71,14741.0,49.71,49.78,49.68,49.71,14741.0
2020-06-22 15:50:00,49.69,49.85,49.67,49.78,49269.0,49.69,49.85,49.67,49.78,49269.0
2020-06-23 09:30:00,50.49,51.35,50.47,51.33,49311.0,50.49,51.35,50.47,51.33,49311.0
2020-06-23 09:40:00,51.32,51.71,51.26,51.52,58233.0,51.32,51.71,51.26,51.52,58233.0
2020-06-23 09:50:00,51.56,51.59,51.31,51.43,20894.0,51.56,51.59,51.31,51.43,20894.0
2020-06-23 10:00:00,51.34,51.6,51.11,51.6,18347.0,51.34,51.6,51.11,51.6,18347.0
2020-06-23 10:10:00,51.61,51.75,51.51,51.7,18655.0,51.61,51.75,51.51,51.7,18655.0
2020-06-23 10:20:00,51.7,51.7,51.48,51.66,8581.0,51.7,51.7,51.48,51.66,8581.0
2020-06-23 10:30:00,51.64,51.73,51.51,51.66,16477.0,51.64,51.73,51.51,51.66,16477.0
2020-06-23 10:40:00,51.65,51.78,51.54,51.74,31692.0,51.65,51.78,51.54,51.74,31692.0
2020-06-23 10:50:00,51.77,51.85,51.66,51.8,18738.0,51.77,51.85,51.66,51.8,18738.0
2020-06-23 11:00:00,51.79,51.99,51.68,51.97,42417.0,51.79,51.99,51.68,51.97,42417.0
2020-06-23 11:10:00,51.97,52.16,51.88,52.07,28190.0,51.97,52.16,51.88,52.07,28190.0
2020-06-23 11:20:00,52.05,52.17,52.03,52.14,10416.0,52.05,52.17,52.03,52.14,10416.0
2020-06-23 11:30:00,52.12,52.27,52.03,52.23,23290.0,52.12,52.27,52.03,52.23,23290.0
2020-06-23 11:40:00,52.21,52.24,52.05,52.13,17124.0,52.21,52.24,52.05,52.13,17124.0
2020-06-23 11:50:00,52.13,52.2,52.04,52.07,30516.0,52.13,52.2,52.04,52.07,30516.0
2020-06-23 12:00:00,52.09,52.2,51.95,52.04,15994.0,52.09,52.2,51.95,52.04,15994.0
2020-06-23 12:10:00,52.03,52.2,51.89,51.99,40959.0,52.03,52.2,51.89,51.99,40959.0
2020-06-23 12:20:00,51.96,51.96,51.76,51.78,15334.0,51.96,51.96,51.76,51.78,15334.0
2020-06-23 12:30:00,51.76,51.76,51.54,51.73,19643.0,51.76,51.76,51.54,51.73,19643.0
2020-06-23 12:40:00,51.7,51.7,51.46,51.57,10501.0,51.7,51.7,51.46,51.57,10501.0
2020-06-23 12:50:00,51.55,51.58,51.42,51.46,9747.0,51.55,51.58,51.42,51.46,9747.0
2020-06-23 13:00:00,51.46,51.59,51.46,51.53,7939.0,51.46,51.59,51.46,51.53,7939.0
2020-06-23 13:10:00,51.51,51.93,51.49,51.93,58901.0,51.51,51.93,51.49,51.93,58901.0
2020-06-23 13:20:00,51.95,51.98,51.84,51.92,14245.0,51.95,51.98,51.84,51.92,14245.0
2020-06-23 13:30:00,51.93,52.04,51.83,51.91,17479.0,51.93,52.04,51.83,51.91,17479.0
2020-06-23 13:40:00,51.91,52.06,51.83,52.01,15371.0,51.91,52.06,51.83,52.01,15371.0
2020-06-23 13:50:00,52.02,52.05,51.88,51.97,23065.0,52.02,52.05,51.88,51.97,23065.0
2020-06-23 14:00:00,51.91,52.02,51.79,52.02,26607.0,51.91,52.02,51.79,52.02,26607.0
2020-06-23 14:10:00,52.0,52.08,51.81,52.03,17208.0,52.0,52.08,51.81,52.03,17208.0
2020-06-23 14:20:00,52.03,52.05,51.98,52.04,11337.0,52.03,52.05,51.98,52.04,11337.0
2020-06-23 14:30:00,52.04,52.27,52.0,52.2,16134.0,52.04,52.27,52.0,52.2,16134.0
2020-06-23 14:40:00,52.18,52.18,52.0,52.01,7714.0,52.18,52.18,52.0,52.01,7714.0
2020-06-23 14:50:00,52.02,52.09,51.99,52.09,10023.0,52.02,52.09,51.99,52.09,10023.0
2020-06-23 15:00:00,52.07,52.26,52.03,52.24,20351.0,52.07,52.26,52.03,52.24,20351.0
2020-06-23 15:10:00,52.25,52.3,52.16,52.26,23690.0,52.25,52.3,52.16,52.26,23690.0
2020-06-23 15:20:00,52.25,52.3,52.15,52.2,53801.0,52.25,52.3,52.15,52.2,53801.0
2020-06-23 15:30:00,52.19,52.2,52.0,52.14,24537.0,52.19,52.2,52.0,52.14,24537.0
2020-06-23 15:40:00,52.08,52.23,52.07,52.11,30645.0,52.08,52.23,52.07,52.11,30645.0
2020-06-23 15:50:00,52.07,52.09,51.85,51.92,79389.0,52.07,52.09,51.85,51.92,79389.0
2020-06-24 09:30:00,51.87,51.87,51.19,51.31,38429.0,51.87,51.87,51.19,51.31,38429.0
2020-06-24 09:40:00,51.3,51.47,50.57,50.57,17952.0,51.3,51.47,50.57,50.57,17952.0
2020-06-24 09:50:00,50.57,50.57,49.92,49.92,23412.0,50.57,50.57,49.92,49.92,23412.0
2020-06-24 10:00:00,49.96,50.13,49.81,49.87,24600.0,49.96,50.13,49.81,49.87,24600.0
2020-06-24 10:10:00,49.94,50.07,49.77,49.91,15080.0,49.94,50.07,49.77,49.91,15080.0
2020-06-24 10:20:00,49.88,50.1,49.88,50.06,13957.0,49.88,50.1,49.88,50.06,13957.0
2020-06-24 10:30:00,50.06,50.13,49.75,49.75,15243.0,50.06,50.13,49.75,49.75,15243.0
2020-06-24 10:40:00,49.73,49.85,49.63,49.66,22745.0,49.73,49.85,49.63,49.66,22745.0
2020-06-24 10:50:00,49.7,49.85,49.6,49.85,13520.0,49.7,49.85,49.6,49.85,13520.0
2020-06-24 11:00:00,49.81,49.81,49.6,49.6,9955.0,49.81,49.81,49.6,49.6,9955.0
2020-06-24 11:10:00,49.6,49.64,49.34,49.35,16815.0,49.6,49.64,49.34,49.35,16815.0
2020-06-24 11:20:00,49.38,49.52,49.31,49.43,27885.0,49.38,49.52,49.31,49.43,27885.0
2020-06-24 11:30:00,49.43,49.47,49.04,49.04,16817.0,49.43,49.47,49.04,49.04,16817.0
2020-06-24 11:40:00,49.07,49.07,48.73,48.79,49176.0,49.07,49.07,48.73,48.79,49176.0
2020-06-24 11:50:00,48.79,48.91,48.68,48.8,12869.0,48.79,48.91,48.68,48.8,12869.0
2020-06-24 12:00:00,48.78,49.02,48.73,48.77,19876.0,48.78,49.02,48.73,48.77,19876.0
2020-06-24 12:10:00,48.74,48.9,48.59,48.9,26726.0,48.74,48.9,48.59,48.9,26726.0
2020-06-24 12:20:00,48.88,48.9,48.59,48.64,32077.0,48.88,48.9,48.59,48.64,32077.0
2020-06-24 12:30:00,48.64,48.73,48.56,48.66,13713.0,48.64,48.73,48.56,48.66,13713.0
2020-06-24 12:40:00,48.7,49.04,48.68,48.92,19661.0,48.7,49.04,48.68,48.92,19661.0
2020-06-24 12:50:00,48.94,49.12,48.92,49.12,23099.0,48.94,49.12,48.92,49.12,23099.0
2020-06-24 13:00:00,49.1,49.14,49.02,49.12,20502.0,49.1,49.14,49.02,49.12,20502.0
2020-06-24 13:10:00,49.18,49.19,49.08,49.08,14884.0,49.18,49.19,49.08,49.08,14884.0
2020-06-24 13:20:00,49.07,49.09,48.83,48.84,7027.0,49.07,49.09,48.83,48.84,7027.0
2020-06-24 13:30:00,48.79,48.94,48.77,48.92,8980.0,48.79,48.94,48.77,48.92,8980.0
2020-06-24 13:40:00,48.87,48.93,48.81,48.92,6994.0,48.87,48.93,48.81,48.92,6994.0
2020-06-24 13:50:00,48.87,48.94,48.8,48.94,5505.0,48.87,48.94,48.8,48.94,5505.0
2020-06-24 14:00:00,48.95,48.98,48.79,48.92,11478.0,48.95,48.98,48.79,48.92,11478.0
2020-06-24 14:10:00,48.91,48.98,48.8,48.93,11546.0,48.91,48.98,48.8,48.93,11546.0
2020-06-24 14:20:00,48.97,49.02,48.84,48.93,19226.0,48.97,49.02,48.84,48.93,19226.0
2020-06-24 14:30:00,48.93,49.17,48.89,49.15,20094.0,48.93,49.17,48.89,49.15,20094.0
2020-06-24 14:40:00,49.14,49.15,49.0,49.07,5608.0,49.14,49.15,49.0,49.07,5608.0
2020-06-24 14:50:00,49.05,49.08,48.9,48.9,10474.0,49.05,49.08,48.9,48.9,10474.0
2020-06-24 15:00:00,48.97,49.11,48.95,49.02,12449.0,48.97,49.11,48.95,49.02,12449.0
2020-06-24 15:10:00,49.06,49.15,48.97,49.14,13291.0,49.06,49.15,48.97,49.14,13291.0
2020-06-24 15:20:00,49.11,49.13,48.98,49.07,12910.0,49.11,49.13,48.98,49.07,12910.0
2020-06-24 15:30:00,49.06,49.15,49.02,49.15,29196.0,49.06,49.15,49.02,49.15,29196.0
2020-06-24 15:40:00,49.14,49.55,49.14,49.46,50124.0,49.14,49.55,49.14,49.46,50124.0
2020-06-24 15:50:00,49.42,49.43,49.03,49.04,80582.0,49.42,49.43,49.03,49.04,80582.0
2020-06-25 09:30:00,48.97,49.47,48.68,49.19,39525.0,48.97,49.47,48.68,49.19,39525.0
2020-06-25 09:40:00,49.19,49.19,48.64,48.96,14950.0,49.19,49.19,48.64,48.96,14950.0
2020-06-25 09:50:00,48.9,49.69,48.89,49.69,11032.0,48.9,49.69,48.89,49.69,11032.0
2020-06-25 10:00:00,49.67,49.87,49.66,49.86,13942.0,49.67,49.87,49.66,49.86,13942.0
2020-06-25 10:10:00,49.88,50.22,49.88,50.13,21141.0,49.88,50.22,49.88,50.13,21141.0
2020-06-25 10:20:00,50.08,50.42,50.08,50.35,11276.0,50.08,50.42,50.08,50.35,11276.0
2020-06-25 10:30:00,50.32,50.32,49.94,50.07,9633.0,50.32,50.32,49.94,50.07,9633.0
2020-06-25 10:40:00,50.1,50.18,49.92,49.96,17046.0,50.1,50.18,49.92,49.96,17046.0
2020-06-25 10:50:00,49.97,50.08,49.81,50.0,20396.0,49.97,50.08,49.81,50.0,20396.0
2020-06-25 11:00:00,49.99,50.04,49.84,49.91,26190.0,49.99,50.04,49.84,49.91,26190.0
2020-06-25 11:10:00,49.89,50.13,49.8,50.04,17060.0,49.89,50.13,49.8,50.04,17060.0
2020-06-25 11:20:00,49.98,50.07,49.91,49.97,12547.0,49.98,50.07,49.91,49.97,12547.0
2020-06-25 11:30:00,49.97,50.02,49.62,49.72,20154.0,49.97,50.02,49.62,49.72,20154.0
2020-06-25 11:40:00,49.72,49.81,49.64,49.8,5247.0,49.72,49.81,49.64,49.8,5247.0
2020-06-25 11:50:00,49.8,49.83,49.72,49.8,18600.0,49.8,49.83,49.72,49.8,18600.0
2020-06-25 12:00:00,49.81,49.97,49.8,49.92,15859.0,49.81,49.97,49.8,49.92,15859.0
2020-06-25 12:10:00,49.94,49.99,49.91,49.93,3291.0,49.94,49.99,49.91,49.93,3291.0
2020-06-25 12:20:00,49.95,49.95,49.8,49.81,2966.0,49.95,49.95,49.8,49.81,2966.0
2020-06-25 12:30:00,49.84,49.86,49.76,49.86,4248.0,49.84,49.86,49.76,49.86,4248.0
2020-06-25 12:40:00,49.82,49.94,49.79,49.8,3200.0,49.82,49.94,49.79,49.8,3200.0
2020-06-25 12:50:00,49.83,49.9,49.82,49.86,3660.0,49.83,49.9,49.82,49.86,3660.0
2020-06-25 13:00:00,49.85,49.86,49.7,49.8,5956.0,49.85,49.86,49.7,49.8,5956.0
2020-06-25 13:10:00,49.81,49.86,49.78,49.81,4400.0,49.81,49.86,49.78,49.81,4400.0
2020-06-25 13:20:00,49.8,49.84,49.73,49.77,3633.0,49.8,49.84,49.73,49.77,3633.0
2020-06-25 13:30:00,49.76,49.85,49.71,49.85,7096.0,49.76,49.85,49.71,49.85,7096.0
2020-06-25 13:40:00,49.87,49.94,49.83,49.93,2928.0,49.87,49.94,49.83,49.93,2928.0
2020-06-25 13:50:00,49.91,49.91,49.84,49.86,3050.0,49.91,49.91,49.84,49.86,3050.0
2020-06-25 14:00:00,49.87,49.87,49.73,49.73,6247.0,49.87,49.87,49.73,49.73,6247.0
2020-06-25 14:10:00,49.75,49.81,49.72,49.79,5165.0,49.75,49.81,49.72,49.79,5165.0
2020-06-25 14:20:00,49.76,49.77,49.6,49.72,7302.0,49.76,49.77,49.6,49.72,7302.0
2020-06-25 14:30:00,49.67,49.67,49.55,49.61,5926.0,49.67,49.67,49.55,49.61,5926.0
2020-06-25 14:40:00,49.61,49.69,49.59,49.65,3202.0,49.61,49.69,49.59,49.65,3202.0
2020-06-25 14:50:00,49.66,49.77,49.64,49.73,4576.0,49.66,49.77,49.64,49.73,4576.0
2020-06-25 15:00:00,49.73,49.99,49.68,49.99,15493.0,49.73,49.99,49.68,49.99,15493.0
2020-06-25 15:10:00,49.97,50.1,49.97,50.05,20609.0,49.97,50.1,49.97,50.05,20609.0
2020-06-25 15:20:00,50.08,50.23,50.05,50.11,11998.0,50.08,50.23,50.05,50.11,11998.0
2020-06-25 15:30:00,50.12,50.23,50.03,50.07,26827.0,50.12,50.23,50.03,50.07,26827.0
2020-06-25 15:40:00,50.07,50.17,50.04,50.08,11860.0,50.07,50.17,50.04,50.08,11860.0
2020-06-25 15:50:00,50.09,50.41,50.09,50.4,51475.0,50.09,50.41,50.09,50.4,51475.0
2020-06-26 09:30:00,50.37,50.42,50.2,50.26,55110.0,50.37,50.42,50.2,50.26,55110.0
2020-06-26 09:40:00,50.24,50.25,49.9,50.07,13564.0,50.24,50.25,49.9,50.07,13564.0
2020-06-26 09:50:00,50.01,50.09,49.84,49.96,5524.0,50.01,50.09,49.84,49.96,5524.0
2020-06-26 10:00:00,50.0,50.08,49.65,49.83,7953.0,50.0,50.08,49.65,49.83,7953.0
2020-06-26 10:10:00,49.83,49.85,49.62,49.66,12033.0,49.83,49.85,49.62,49.66,12033.0
2020-06-26 10:20:00,49.64,49.65,49.42,49.45,14983.0,49.64,49.65,49.42,49.45,14983.0
2020-06-26 10:30:00,49.43,49.49,49.22,49.35,11511.0,49.43,49.49,49.22,49.35,11511.0
2020-06-26 10:40:00,49.31,49.44,49.28,49.3,5000.0,49.31,49.44,49.28,49.3,5000.0
2020-06-26 10:50:00,49.25,49.44,49.23,49.25,15595.0,49.25,49.44,49.23,49.25,15595.0
2020-06-26 11:00:00,49.25,49.45,49.17,49.39,16705.0,49.25,49.45,49.17,49.39,16705.0
2020-06-26 11:10:00,49.36,49.41,49.3,49.38,5750.0,49.36,49.41,49.3,49.38,5750.0
2020-06-26 11:20:00,49.38,49.49,49.34,49.41,10782.0,49.38,49.49,49.34,49.41,10782.0
2020-06-26 11:30:00,49.4,49.64,49.4,49.6,7884.0,49.4,49.64,49.4,49.6,7884.0
2020-06-26 11:40:00,49.62,49.64,49.45,49.48,6272.0,49.62,49.64,49.45,49.48,6272.0
2020-06-26 11:50:00,49.5,49.52,49.41,49.45,7128.0,49.5,49.52,49.41,49.45,7128.0
2020-06-26 12:00:00,49.42,49.43,49.33,49.43,3000.0,49.42,49.43,49.33,49.43,3000.0
2020-06-26 12:10:00,49.44,49.48,49.38,49.38,3998.0,49.44,49.48,49.38,49.38,3998.0
2020-06-26 12:20:00,49.35,49.51,49.29,49.45,4954.0,49.35,49.51,49.29,49.45,4954.0
2020-06-26 12:30:00,49.47,49.55,49.45,49.55,4370.0,49.47,49.55,49.45,49.55,4370.0
2020-06-26 12:40:00,49.55,49.56,49.46,49.48,3376.0,49.55,49.56,49.46,49.48,3376.0
2020-06-26 12:50:00,49.47,49.5,49.35,49.49,6186.0,49.47,49.5,49.35,49.49,6186.0
2020-06-26 13:00:00,49.5,49.58,49.49,49.51,7175.0,49.5,49.58,49.49,49.51,7175.0
2020-06-26 13:10:00,49.48,49.49,49.46,49.48,3771.0,49.48,49.49,49.46,49.48,3771.0
2020-06-26 13:20:00,49.49,49.56,49.26,49.26,25558.0,49.49,49.56,49.26,49.26,25558.0
2020-06-26 13:30:00,49.28,49.4,49.19,49.37,26505.0,49.28,49.4,49.19,49.37,26505.0
2020-06-26 13:40:00,49.37,49.39,49.24,49.34,7936.0,49.37,49.39,49.24,49.34,7936.0
2020-06-26 13:50:00,49.35,49.36,49.27,49.29,10181.0,49.35,49.36,49.27,49.29,10181.0
2020-06-26 14:00:00,49.27,49.32,49.22,49.23,7900.0,49.27,49.32,49.22,49.23,7900.0
2020-06-26 14:10:00,49.24,49.29,49.21,49.29,9368.0,49.24,49.29,49.21,49.29,9368.0
2020-06-26 14:20:00,49.27,49.28,49.12,49.13,6417.0,49.27,49.28,49.12,49.13,6417.0
2020-06-26 14:30:00,49.16,49.17,48.98,49.09,49659.0,49.16,49.17,48.98,49.09,49659.0
2020-06-26 14:40:00,49.09,49.15,49.02,49.06,8705.0,49.09,49.15,49.02,49.06,8705.0
2020-06-26 14:50:00,49.08,49.15,49.07,49.14,12844.0,49.08,49.15,49.07,49.14,12844.0
2020-06-26 15:00:00,49.15,49.26,49.15,49.2,17627.0,49.15,49.26,49.15,49.2,17627.0
2020-06-26 15:10:00,49.19,49.25,48.99,49.0,28189.0,49.19,49.25,48.99,49.0,28189.0
2020-06-26 15:20:00,48.99,49.25,48.99,49.18,43539.0,48.99,49.25,48.99,49.18,43539.0
2020-06-26 15:30:00,49.18,49.18,49.0,49.05,13173.0,49.18,49.18,49.0,49.05,13173.0
2020-06-26 15:40:00,49.04,49.25,49.02,49.08,38001.0,49.04,49.25,49.02,49.08,38001.0
2020-06-26 15:50:00,49.04,49.12,48.69,48.75,118578.0,49.04,49.12,48.69,48.75,118578.0
2020-06-29 09:30:00,49.0,49.26,48.7,48.7,15759.0,49.0,49.26,48.7,48.7,15759.0
2020-06-29 09:40:00,48.6,48.81,48.3,48.61,16857.0,48.6,48.81,48.3,48.61,16857.0
2020-06-29 09:50:00,48.7,48.97,48.59,48.97,16517.0,48.7,48.97,48.59,48.97,16517.0
2020-06-29 10:00:00,49.06,49.38,49.06,49.28,3673.0,49.06,49.38,49.06,49.28,3673.0
2020-06-29 10:10:00,49.31,49.78,49.28,49.78,9929.0,49.31,49.78,49.28,49.78,9929.0
2020-06-29 10:20:00,49.73,49.81,49.66,49.71,7136.0,49.73,49.81,49.66,49.71,7136.0
2020-06-29 10:30:00,49.79,49.9,49.7,49.86,11604.0,49.79,49.9,49.7,49.86,11604.0
2020-06-29 10:40:00,49.9,49.9,49.64,49.86,8586.0,49.9,49.9,49.64,49.86,8586.0
2020-06-29 10:50:00,49.85,49.96,49.68,49.73,13062.0,49.85,49.96,49.68,49.73,13062.0
2020-06-29 11:00:00,49.79,49.81,49.6,49.66,9234.0,49.79,49.81,49.6,49.66,9234.0
2020-06-29 11:10:00,49.65,49.69,49.56,49.61,7211.0,49.65,49.69,49.56,49.61,7211.0
2020-06-29 11:20:00,49.65,49.84,49.65,49.78,7078.0,49.65,49.84,49.65,49.78,7078.0
2020-06-29 11:30:00,49.78,49.78,49.62,49.72,5964.0,49.78,49.78,49.62,49.72,5964.0
2020-06-29 11:40:00,49.75,49.85,49.72,49.73,4625.0,49.75,49.85,49.72,49.73,4625.0
2020-06-29 11:50:00,49.81,49.87,49.79,49.8,12357.0,49.81,49.87,49.79,49.8,12357.0
2020-06-29 12:00:00,49.82,49.9,49.75,49.77,37050.0,49.82,49.9,49.75,49.77,37050.0
2020-06-29 12:10:00,49.76,50.11,49.69,50.08,88037.0,49.76,50.11,49.69,50.08,88037.0
2020-06-29 12:20:00,50.09,50.09,49.93,50.02,11820.0,50.09,50.09,49.93,50.02,11820.0
2020-06-29 12:30:00,50.05,50.05,49.96,49.97,12233.0,50.05,50.05,49.96,49.97,12233.0
2020-06-29 12:40:00,49.94,50.02,49.92,49.97,39332.0,49.94,50.02,49.92,49.97,39332.0
2020-06-29 12:50:00,50.0,50.06,49.79,49.8,87130.0,50.0,50.06,49.79,49.8,87130.0
2020-06-29 13:00:00,49.8,49.86,49.52,49.53,103223.0,49.8,49.86,49.52,49.53,103223.0
2020-06-29 13:10:00,49.55,49.61,49.47,49.49,22848.0,49.55,49.61,49.47,49.49,22848.0
2020-06-29 13:20:00,49.53,49.59,49.46,49.59,49273.0,49.53,49.59,49.46,49.59,49273.0
2020-06-29 13:30:00,49.58,49.63,49.52,49.54,24142.0,49.58,49.63,49.52,49.54,24142.0
2020-06-29 13:40:00,49.53,49.54,49.49,49.53,25593.0,49.53,49.54,49.49,49.53,25593.0
2020-06-29 13:50:00,49.52,49.52,49.38,49.39,9062.0,49.52,49.52,49.38,49.39,9062.0
2020-06-29 14:00:00,49.46,49.46,49.4,49.44,6308.0,49.46,49.46,49.4,49.44,6308.0
2020-06-29 14:10:00,49.44,49.51,49.43,49.47,20775.0,49.44,49.51,49.43,49.47,20775.0
2020-06-29 14:20:00,49.47,49.47,49.39,49.39,4850.0,49.47,49.47,49.39,49.39,4850.0
2020-06-29 14:30:00,49.4,49.45,49.38,49.44,6949.0,49.4,49.45,49.38,49.44,6949.0
2020-06-29 14:40:00,49.43,49.53,49.37,49.39,8212.0,49.43,49.53,49.37,49.39,8212.0
2020-06-29 14:50:00,49.38,49.45,49.32,49.39,10192.0,49.38,49.45,49.32,49.39,10192.0
2020-06-29 15:00:00,49.37,49.37,49.15,49.19,6238.0,49.37,49.37,49.15,49.19,6238.0
2020-06-29 15:10:00,49.19,49.27,49.1,49.25,10657.0,49.19,49.27,49.1,49.25,10657.0
2020-06-29 15:20:00,49.27,49.35,49.27,49.29,8547.0,49.27,49.35,49.27,49.29,8547.0
2020-06-29 15:30:00,49.31,49.4,49.3,49.35,13326.0,49.31,49.4,49.3,49.35,13326.0
2020-06-29 15:40:00,49.36,49.38,49.21,49.26,16681.0,49.36,49.38,49.21,49.26,16681.0
2020-06-29 15:50:00,49.24,49.61,49.24,49.61,75615.0,49.24,49.61,49.24,49.61,75615.0
2020-06-30 09:30:00,49.69,50.34,49.69,50.34,12950.0,49.69,50.34,49.69,50.34,12950.0
2020-06-30 09:40:00,50.16,50.16,49.79,49.8,17103.0,50.16,50.16,49.79,49.8,17103.0
2020-06-30 09:50:00,49.84,49.85,49.2,49.21,53423.0,49.84,49.85,49.2,49.21,53423.0
2020-06-30 10:00:00,49.23,49.48,49.2,49.32,50353.0,49.23,49.48,49.2,49.32,50353.0
2020-06-30 10:10:00,49.32,49.37,49.25,49.3,35617.0,49.32,49.37,49.25,49.3,35617.0
2020-06-30 10:20:00,49.3,49.59,49.2,49.55,174446.0,49.3,49.59,49.2,49.55,174446.0
2020-06-30 10:30:00,49.55,49.74,49.36,49.39,9775.0,49.55,49.74,49.36,49.39,9775.0
2020-06-30 10:40:00,49.43,49.44,49.29,49.33,20229.0,49.43,49.44,49.29,49.33,20229.0
2020-06-30 10:50:00,49.33,49.53,49.26,49.41,60629.0,49.33,49.53,49.26,49.41,60629.0
2020-06-30 11:00:00,49.41,49.93,49.37,49.93,143259.0,49.41,49.93,49.37,49.93,143259.0
2020-06-30 11:10:00,49.9,49.9,49.42,49.58,128503.0,49.9,49.9,49.42,49.58,128503.0
2020-06-30 11:20:00,49.57,49.97,49.56,49.59,75830.0,49.57,49.97,49.56,49.59,75830.0
2020-06-30 11:30:00,49.57,49.77,49.56,49.64,42085.0,49.57,49.77,49.56,49.64,42085.0
2020-06-30 11:40:00,49.65,49.69,49.56,49.57,15843.0,49.65,49.69,49.56,49.57,15843.0
2020-06-30 11:50:00,49.6,49.66,49.5,49.55,10866.0,49.6,49.66,49.5,49.55,10866.0
2020-06-30 12:00:00,49.54,49.59,49.5,49.55,37219.0,49.54,49.59,49.5,49.55,37219.0
2020-06-30 12:10:00,49.55,49.86,49.54,49.66,33917.0,49.55,49.86,49.54,49.66,33917.0
2020-06-30 12:20:00,49.64,49.66,49.5,49.52,27216.0,49.64,49.66,49.5,49.52,27216.0
2020-06-30 12:30:00,49.52,49.52,49.16,49.33,60261.0,49.52,49.52,49.16,49.33,60261.0
2020-06-30 12:40:00,49.33,49.33,49.21,49.21,20107.0,49.33,49.33,49.21,49.21,20107.0
2020-06-30 12:50:00,49.25,49.25,49.18,49.23,12441.0,49.25,49.25,49.18,49.23,12441.0
2020-06-30 13:00:00,49.22,49.28,49.1,49.12,26733.0,49.22,49.28,49.1,49.12,26733.0
2020-06-30 13:10:00,49.09,49.17,49.03,49.04,8036.0,49.09,49.17,49.03,49.04,8036.0
2020-06-30 13:20:00,49.04,49.23,49.03,49.23,12100.0,49.04,49.23,49.03,49.23,12100.0
2020-06-30 13:30:00,49.21,49.23,49.18,49.22,6852.0,49.21,49.23,49.18,49.22,6852.0
2020-06-30 13:40:00,49.2,49.21,49.09,49.09,6400.0,49.2,49.21,49.09,49.09,6400.0
2020-06-30 13:50:00,49.12,49.21,49.02,49.02,18524.0,49.12,49.21,49.02,49.02,18524.0
2020-06-30 14:00:00,49.02,49.07,48.98,49.0,36539.0,49.02,49.07,48.98,49.0,36539.0
2020-06-30 14:10:00,49.01,49.04,48.97,49.02,10784.0,49.01,49.04,48.97,49.02,10784.0
2020-06-30 14:20:00,49.0,49.12,48.99,49.06,80545.0,49.0,49.12,48.99,49.06,80545.0
2020-06-30 14:30:00,49.05,49.35,49.0,49.03,128524.0,49.05,49.35,49.0,49.03,128524.0
2020-06-30 14:40:00,49.03,49.35,49.0,49.2,153707.0,49.03,49.35,49.0,49.2,153707.0
2020-06-30 14:50:00,49.2,49.67,49.15,49.62,71610.0,49.2,49.67,49.15,49.62,71610.0
2020-06-30 15:00:00,49.62,49.62,49.16,49.17,25818.0,49.62,49.62,49.16,49.17,25818.0
2020-06-30 15:10:00,49.15,49.26,49.14,49.26,31658.0,49.15,49.26,49.14,49.26,31658.0
2020-06-30 15:20:00,49.25,49.5,49.23,49.34,13677.0,49.25,49.5,49.23,49.34,13677.0
2020-06-30 15:30:00,49.33,49.46,49.31,49.4,20310.0,49.33,49.46,49.31,49.4,20310.0
2020-06-30 15:40:00,49.43,49.49,49.41,49.48,24255.0,49.43,49.49,49.41,49.48,24255.0
2020-06-30 15:50:00,49.48,49.62,49.36,49.5,110806.0,49.48,49.62,49.36,49.5,110806.0
2020-07-01 09:30:00,49.28,49.89,49.1,49.44,25063.0,49.28,49.89,49.1,49.44,25063.0
2020-07-01 09:40:00,49.44,49.6,49.33,49.35,19612.0,49.44,49.6,49.33,49.35,19612.0
2020-07-01 09:50:00,49.39,49.44,49.16,49.43,10426.0,49.39,49.44,49.16,49.43,10426.0
2020-07-01 10:00:00,49.43,49.66,49.43,49.56,11036.0,49.43,49.66,49.43,49.56,11036.0
2020-07-01 10:10:00,49.57,49.89,49.56,49.76,9585.0,49.57,49.89,49.56,49.76,9585.0
2020-07-01 10:20:00,49.72,49.75,49.56,49.7,9162.0,49.72,49.75,49.56,49.7,9162.0
2020-07-01 10:30:00,49.73,49.82,49.55,49.72,7727.0,49.73,49.82,49.55,49.72,7727.0
2020-07-01 10:40:00,49.71,49.77,49.5,49.5,10953.0,49.71,49.77,49.5,49.5,10953.0
2020-07-01 10:50:00,49.5,49.66,49.45,49.66,10154.0,49.5,49.66,49.45,49.66,10154.0
2020-07-01 11:00:00,49.66,49.66,49.5,49.52,9553.0,49.66,49.66,49.5,49.52,9553.0
2020-07-01 11:10:00,49.52,49.52,49.21,49.21,23517.0,49.52,49.52,49.21,49.21,23517.0
2020-07-01 11:20:00,49.21,49.36,49.19,49.25,18880.0,49.21,49.36,49.19,49.25,18880.0
2020-07-01 11:30:00,49.27,49.41,49.23,49.41,16527.0,49.27,49.41,49.23,49.41,16527.0
2020-07-01 11:40:00,49.42,49.5,49.37,49.48,8591.0,49.42,49.5,49.37,49.48,8591.0
2020-07-01 11:50:00,49.47,49.53,49.44,49.49,8453.0,49.47,49.53,49.44,49.49,8453.0
2020-07-01 12:00:00,49.53,49.53,49.44,49.48,8400.0,49.53,49.53,49.44,49.48,8400.0
2020-07-01 12:10:00,49.48,49.7,49.47,49.69,8922.0,49.48,49.7,49.47,49.69,8922.0
2020-07-01 12:20:00,49.7,49.76,49.59,49.6,11426.0,49.7,49.76,49.59,49.6,11426.0
2020-07-01 12:30:00,49.6,49.75,49.6,49.73,9591.0,49.6,49.75,49.6,49.73,9591.0
2020-07-01 12:40:00,49.74,49.76,49.6,49.61,8588.0,49.74,49.76,49.6,49.61,8588.0
2020-07-01 12:50:00,49.63,49.68,49.52,49.54,6094.0,49.63,49.68,49.52,49.54,6094.0
2020-07-01 13:00:00,49.56,49.6,49.43,49.43,7181.0,49.56,49.6,49.43,49.43,7181.0
2020-07-01 13:10:00,49.46,49.55,49.44,49.52,8100.0,49.46,49.55,49.44,49.52,8100.0
2020-07-01 13:20:00,49.51,49.62,49.5,49.6,5494.0,49.51,49.62,49.5,49.6,5494.0
2020-07-01 13:30:00,49.59,49.61,49.49,49.59,6162.0,49.59,49.61,49.49,49.59,6162.0
2020-07-01 13:40:00,49.58,49.6,49.47,49.51,26691.0,49.58,49.6,49.47,49.51,26691.0
2020-07-01 13:50:00,49.5,49.51,49.45,49.49,8479.0,49.5,49.51,49.45,49.49,8479.0
2020-07-01 14:00:00,49.48,49.51,49.42,49.5,14865.0,49.48,49.51,49.42,49.5,14865.0
2020-07-01 14:10:00,49.5,49.51,49.38,49.41,8459.0,49.5,49.51,49.38,49.41,8459.0
2020-07-01 14:20:00,49.42,49.42,49.3,49.34,7561.0,49.42,49.42,49.3,49.34,7561.0
2020-07-01 14:30:00,49.37,49.39,49.1,49.1,13345.0,49.37,49.39,49.1,49.1,13345.0
2020-07-01 14:40:00,49.14,49.19,49.1,49.16,8206.0,49.14,49.19,49.1,49.16,8206.0
2020-07-01 14:50:00,49.19,49.28,49.18,49.26,8913.0,49.19,49.28,49.18,49.26,8913.0
2020-07-01 15:00:00,49.28,49.47,49.28,49.42,12279.0,49.28,49.47,49.28,49.42,12279.0
2020-07-01 15:10:00,49.4,49.41,49.29,49.32,13976.0,49.4,49.41,49.29,49.32,13976.0
2020-07-01 15:20:00,49.33,49.43,49.31,49.43,13335.0,49.33,49.43,49.31,49.43,13335.0
2020-07-01 15:30:00,49.43,49.46,49.4,49.42,22372.0,49.43,49.46,49.4,49.42,22372.0
2020-07-01 15:40:00,49.41,49.45,49.32,49.43,19572.0,49.41,49.45,49.32,49.43,19572.0
2020-07-01 15:50:00,49.41,49.42,49.04,49.06,67789.0,49.41,49.42,49.04,49.06,67789.0
2020-07-02 09:30:00,49.97,50.51,49.87,50.15,25934.0,49.97,50.51,49.87,50.15,25934.0
2020-07-02 09:40:00,50.15,50.73,50.04,50.62,28284.0,50.15,50.73,50.04,50.62,28284.0
2020-07-02 09:50:00,50.62,50.99,50.62,50.68,27770.0,50.62,50.99,50.62,50.68,27770.0
2020-07-02 10:00:00,50.65,50.74,50.45,50.61,11835.0,50.65,50.74,50.45,50.61,11835.0
2020-07-02 10:10:00,50.63,50.69,50.5,50.61,14283.0,50.63,50.69,50.5,50.61,14283.0
2020-07-02 10:20:00,50.64,50.7,50.22,50.22,13573.0,50.64,50.7,50.22,50.22,13573.0
2020-07-02 10:30:00,50.22,50.35,50.05,50.25,15030.0,50.22,50.35,50.05,50.25,15030.0
2020-07-02 10:40:00,50.28,50.34,50.19,50.24,9664.0,50.28,50.34,50.19,50.24,9664.0
2020-07-02 10:50:00,50.27,50.4,50.12,50.16,19874.0,50.27,50.4,50.12,50.16,19874.0
2020-07-02 11:00:00,50.18,50.23,49.99,50.12,11261.0,50.18,50.23,49.99,50.12,11261.0
2020-07-02 11:10:00,50.07,50.19,49.91,50.14,11923.0,50.07,50.19,49.91,50.14,11923.0
2020-07-02 11:20:00,50.16,50.19,50.09,50.15,9524.0,50.16,50.19,50.09,50.15,9524.0
2020-07-02 11:30:00,50.2,50.31,50.19,50.26,13007.0,50.2,50.31,50.19,50.26,13007.0
2020-07-02 11:40:00,50.25,50.54,50.22,50.5,14724.0,50.25,50.54,50.22,50.5,14724.0
2020-07-02 11:50:00,50.49,50.49,50.37,50.38,6354.0,50.49,50.49,50.37,50.38,6354.0
2020-07-02 12:00:00,50.39,50.4,50.23,50.32,7321.0,50.39,50.4,50.23,50.32,7321.0
2020-07-02 12:10:00,50.32,50.37,50.23,50.24,6092.0,50.32,50.37,50.23,50.24,6092.0
2020-07-02 12:20:00,50.26,50.28,50.22,50.26,5821.0,50.26,50.28,50.22,50.26,5821.0
2020-07-02 12:30:00,50.26,50.28,50.19,50.24,4729.0,50.26,50.28,50.19,50.24,4729.0
2020-07-02 12:40:00,50.21,50.24,50.09,50.17,5899.0,50.21,50.24,50.09,50.17,5899.0
2020-07-02 12:50:00,50.19,50.19,50.0,50.04,7136.0,50.19,50.19,50.0,50.04,7136.0
2020-07-02 13:00:00,50.03,50.09,50.02,50.08,9851.0,50.03,50.09,50.02,50.08,9851.0
2020-07-02 13:10:00,50.07,50.26,50.06,50.26,6345.0,50.07,50.26,50.06,50.26,6345.0
2020-07-02 13:20:00,50.28,50.28,50.19,50.23,7541.0,50.28,50.28,50.19,50.23,7541.0
2020-07-02 13:30:00,50.22,50.24,50.1,50.17,7901.0,50.22,50.24,50.1,50.17,7901.0
2020-07-02 13:40:00,50.22,50.24,50.01,50.05,15933.0,50.22,50.24,50.01,50.05,15933.0
2020-07-02 13:50:00,50.03,50.06,49.96,49.98,6903.0,50.03,50.06,49.96,49.98,6903.0
2020-07-02 14:00:00,49.98,50.01,49.86,49.87,17585.0,49.98,50.01,49.86,49.87,17585.0
2020-07-02 14:10:00,49.87,49.93,49.85,49.88,11630.0,49.87,49.93,49.85,49.88,11630.0
2020-07-02 14:20:00,49.88,50.07,49.83,50.06,8347.0,49.88,50.07,49.83,50.06,8347.0
2020-07-02 14:30:00,50.05,50.37,50.05,50.33,24879.0,50.05,50.37,50.05,50.33,24879.0
2020-07-02 14:40:00,50.34,50.34,50.21,50.24,12433.0,50.34,50.34,50.21,50.24,12433.0
2020-07-02 14:50:00,50.28,50.29,50.2,50.21,5077.0,50.28,50.29,50.2,50.21,5077.0
2020-07-02 15:00:00,50.22,50.24,50.12,50.13,13719.0,50.22,50.24,50.12,50.13,13719.0
2020-07-02 15:10:00,50.09,50.1,50.01,50.04,14438.0,50.09,50.1,50.01,50.04,14438.0
2020-07-02 15:20:00,50.04,50.11,50.03,50.05,17852.0,50.04,50.11,50.03,50.05,17852.0
2020-07-02 15:30:00,50.05,50.07,50.01,50.03,26823.0,50.05,50.07,50.01,50.03,26823.0
2020-07-02 15:40:00,50.03,50.04,49.92,49.92,32665.0,50.03,50.04,49.92,49.92,32665.0
2020-07-02 15:50:00,49.92,49.93,49.78,49.84,77680.0,49.92,49.93,49.78,49.84,77680.0
2020-07-06 09:30:00,50.79,51.15,50.5,51.0,25178.0,50.79,51.15,50.5,51.0,25178.0
2020-07-06 09:40:00,51.03,52.02,50.89,51.77,133998.0,51.03,52.02,50.89,51.77,133998.0
2020-07-06 09:50:00,51.75,52.13,51.59,51.93,106685.0,51.75,52.13,51.59,51.93,106685.0
2020-07-06 10:00:00,51.92,52.07,51.42,51.51,50589.0,51.92,52.07,51.42,51.51,50589.0
2020-07-06 10:10:00,51.54,51.66,51.47,51.48,27051.0,51.54,51.66,51.47,51.48,27051.0
2020-07-06 10:20:00,51.48,51.56,51.13,51.42,51285.0,51.48,51.56,51.13,51.42,51285.0
2020-07-06 10:30:00,51.4,51.76,51.35,51.7,28144.0,51.4,51.76,51.35,51.7,28144.0
2020-07-06 10:40:00,51.69,51.93,51.69,51.86,28974.0,51.69,51.93,51.69,51.86,28974.0
2020-07-06 10:50:00,51.87,51.98,51.84,51.97,21577.0,51.87,51.98,51.84,51.97,21577.0
2020-07-06 11:00:00,51.98,52.09,51.73,52.07,38303.0,51.98,52.09,51.73,52.07,38303.0
2020-07-06 11:10:00,52.04,52.11,51.93,52.06,40528.0,52.04,52.11,51.93,52.06,40528.0
2020-07-06 11:20:00,52.07,52.16,51.48,52.03,60691.0,52.07,52.16,51.48,52.03,60691.0
2020-07-06 11:30:00,52.04,52.12,51.9,52.07,43359.0,52.04,52.12,51.9,52.07,43359.0
2020-07-06 11:40:00,52.06,52.45,52.05,52.41,54735.0,52.06,52.45,52.05,52.41,54735.0
2020-07-06 11:50:00,52.41,52.6,52.28,52.28,46389.0,52.41,52.6,52.28,52.28,46389.0
2020-07-06 12:00:00,52.22,52.65,52.21,52.57,45746.0,52.22,52.65,52.21,52.57,45746.0
2020-07-06 12:10:00,52.59,52.77,52.47,52.7,21677.0,52.59,52.77,52.47,52.7,21677.0
2020-07-06 12:20:00,52.69,53.0,52.69,52.93,48905.0,52.69,53.0,52.69,52.93,48905.0
2020-07-06 12:30:00,52.91,52.95,52.6,52.7,37744.0,52.91,52.95,52.6,52.7,37744.0
2020-07-06 12:40:00,52.68,53.25,52.64,53.23,116021.0,52.68,53.25,52.64,53.23,116021.0
2020-07-06 12:50:00,53.24,53.43,52.4,52.81,461694.0,53.24,53.43,52.4,52.81,461694.0
2020-07-06 13:00:00,52.81,53.0,52.72,52.95,326240.0,52.81,53.0,52.72,52.95,326240.0
2020-07-06 13:10:00,52.92,53.24,52.92,53.17,100394.0,52.92,53.24,52.92,53.17,100394.0
2020-07-06 13:20:00,53.2,53.4,53.15,53.34,49314.0,53.2,53.4,53.15,53.34,49314.0
2020-07-06 13:30:00,53.34,53.37,53.2,53.22,23668.0,53.34,53.37,53.2,53.22,23668.0
2020-07-06 13:40:00,53.23,53.42,53.23,53.38,35453.0,53.23,53.42,53.23,53.38,35453.0
2020-07-06 13:50:00,53.37,53.37,53.27,53.31,13813.0,53.37,53.37,53.27,53.31,13813.0
2020-07-06 14:00:00,53.32,53.32,52.99,53.0,26705.0,53.32,53.32,52.99,53.0,26705.0
2020-07-06 14:10:00,53.02,53.04,52.76,52.83,17234.0,53.02,53.04,52.76,52.83,17234.0
2020-07-06 14:20:00,52.81,52.83,52.69,52.78,17170.0,52.81,52.83,52.69,52.78,17170.0
2020-07-06 14:30:00,52.79,53.07,52.79,53.03,23931.0,52.79,53.07,52.79,53.03,23931.0
2020-07-06 14:40:00,53.02,53.07,52.94,52.96,17527.0,53.02,53.07,52.94,52.96,17527.0
2020-07-06 14:50:00,52.98,53.09,52.94,53.08,17476.0,52.98,53.09,52.94,53.08,17476.0
2020-07-06 15:00:00,53.08,53.14,53.03,53.11,35773.0,53.08,53.14,53.03,53.11,35773.0
2020-07-06 15:10:00,53.13,53.37,53.09,53.37,28329.0,53.13,53.37,53.09,53.37,28329.0
2020-07-06 15:20:00,53.36,53.53,53.34,53.49,60079.0,53.36,53.53,53.34,53.49,60079.0
2020-07-06 15:30:00,53.49,53.7,53.26,53.26,131019.0,53.49,53.7,53.26,53.26,131019.0
2020-07-06 15:40:00,53.26,53.49,53.14,53.4,105544.0,53.26,53.49,53.14,53.4,105544.0
2020-07-06 15:50:00,53.41,53.63,53.39,53.4,149416.0,53.41,53.63,53.39,53.4,149416.0
2020-07-07 09:30:00,53.2,53.3,52.36,52.4,85634.0,53.2,53.3,52.36,52.4,85634.0
2020-07-07 09:40:00,52.36,53.3,52.35,53.08,43881.0,52.36,53.3,52.35,53.08,43881.0
2020-07-07 09:50:00,53.09,53.16,52.71,52.71,40335.0,53.09,53.16,52.71,52.71,40335.0
2020-07-07 10:00:00,52.72,52.79,52.51,52.6,19915.0,52.72,52.79,52.51,52.6,19915.0
2020-07-07 10:10:00,52.62,53.15,52.62,53.06,19362.0,52.62,53.15,52.62,53.06,19362.0
2020-07-07 10:20:00,53.09,53.28,53.02,53.18,21956.0,53.09,53.28,53.02,53.18,21956.0
2020-07-07 10:30:00,53.16,53.32,53.04,53.13,15221.0,53.16,53.32,53.04,53.13,15221.0
2020-07-07 10:40:00,53.16,53.22,52.9,53.16,23714.0,53.16,53.22,52.9,53.16,23714.0
2020-07-07 10:50:00,53.18,53.49,53.17,53.45,19372.0,53.18,53.49,53.17,53.45,19372.0
2020-07-07 11:00:00,53.48,53.48,53.26,53.36,10190.0,53.48,53.48,53.26,53.36,10190.0
2020-07-07 11:10:00,53.33,53.57,53.28,53.28,13006.0,53.33,53.57,53.28,53.28,13006.0
2020-07-07 11:20:00,53.32,53.46,53.26,53.26,16931.0,53.32,53.46,53.26,53.26,16931.0
2020-07-07 11:30:00,53.26,53.35,53.21,53.23,20579.0,53.26,53.35,53.21,53.23,20579.0
2020-07-07 11:40:00,53.24,53.29,53.02,53.07,8399.0,53.24,53.29,53.02,53.07,8399.0
2020-07-07 11:50:00,53.1,53.19,52.95,52.95,13700.0,53.1,53.19,52.95,52.95,13700.0
2020-07-07 12:00:00,52.95,53.03,52.92,53.01,9213.0,52.95,53.03,52.92,53.01,9213.0
2020-07-07 12:10:00,52.99,53.01,52.74,52.94,11645.0,52.99,53.01,52.74,52.94,11645.0
2020-07-07 12:20:00,52.95,53.12,52.88,53.1,10459.0,52.95,53.12,52.88,53.1,10459.0
2020-07-07 12:30:00,53.06,53.13,53.01,53.01,9151.0,53.06,53.13,53.01,53.01,9151.0
2020-07-07 12:40:00,53.01,53.04,52.96,53.04,12226.0,53.01,53.04,52.96,53.04,12226.0
2020-07-07 12:50:00,53.06,53.06,52.93,53.04,11252.0,53.06,53.06,52.93,53.04,11252.0
2020-07-07 13:00:00,53.02,53.15,52.97,53.01,14074.0,53.02,53.15,52.97,53.01,14074.0
2020-07-07 13:10:00,53.01,53.04,52.95,52.97,21836.0,53.01,53.04,52.95,52.97,21836.0
2020-07-07 13:20:00,52.97,53.03,52.95,53.02,7406.0,52.97,53.03,52.95,53.02,7406.0
2020-07-07 13:30:00,53.0,53.12,52.98,53.08,9784.0,53.0,53.12,52.98,53.08,9784.0
2020-07-07 13:40:00,53.1,53.18,53.04,53.06,12365.0,53.1,53.18,53.04,53.06,12365.0
2020-07-07 13:50:00,53.07,53.08,52.98,53.04,8121.0,53.07,53.08,52.98,53.04,8121.0
2020-07-07 14:00:00,53.03,53.1,52.95,53.02,14591.0,53.03,53.1,52.95,53.02,14591.0
2020-07-07 14:10:00,53.03,53.11,53.0,53.02,12478.0,53.03,53.11,53.0,53.02,12478.0
2020-07-07 14:20:00,53.03,53.1,53.01,53.04,13998.0,53.03,53.1,53.01,53.04,13998.0
2020-07-07 14:30:00,53.04,53.05,52.94,52.94,41348.0,53.04,53.05,52.94,52.94,41348.0
2020-07-07 14:40:00,52.95,53.12,52.9,53.03,23294.0,52.95,53.12,52.9,53.03,23294.0
2020-07-07 14:50:00,53.04,53.27,53.04,53.27,14631.0,53.04,53.27,53.04,53.27,14631.0
2020-07-07 15:00:00,53.26,53.26,53.13,53.21,14319.0,53.26,53.26,53.13,53.21,14319.0
2020-07-07 15:10:00,53.23,53.23,53.05,53.12,18672.0,53.23,53.23,53.05,53.12,18672.0
2020-07-07 15:20:00,53.12,53.21,53.09,53.16,13891.0,53.12,53.21,53.09,53.16,13891.0
2020-07-07 15:30:00,53.16,53.17,53.04,53.08,32711.0,53.16,53.17,53.04,53.08,32711.0
2020-07-07 15:40:00,53.09,53.17,53.04,53.13,30397.0,53.09,53.17,53.04,53.13,30397.0
2020-07-07 15:50:00,53.15,53.17,53.04,53.14,169512.0,53.15,53.17,53.04,53.14,169512.0
2020-07-08 09:30:00,53.37,54.24,53.13,54.22,70234.0,53.37,54.24,53.13,54.22,70234.0
2020-07-08 09:40:00,54.25,54.7,54.04,54.68,74605.0,54.25,54.7,54.04,54.68,74605.0
2020-07-08 09:50:00,54.67,54.77,54.45,54.77,61914.0,54.67,54.77,54.45,54.77,61914.0
2020-07-08 10:00:00,54.77,56.16,54.64,56.05,213760.0,54.77,56.16,54.64,56.05,213760.0
2020-07-08 10:10:00,56.04,56.12,55.71,56.05,102623.0,56.04,56.12,55.71,56.05,102623.0
2020-07-08 10:20:00,56.03,56.16,56.01,56.1,112373.0,56.03,56.16,56.01,56.1,112373.0
2020-07-08 10:30:00,56.1,56.58,55.66,56.52,107864.0,56.1,56.58,55.66,56.52,107864.0
2020-07-08 10:40:00,56.54,56.63,56.28,56.46,107910.0,56.54,56.63,56.28,56.46,107910.0
2020-07-08 10:50:00,56.46,56.48,56.23,56.38,47867.0,56.46,56.48,56.23,56.38,47867.0
2020-07-08 11:00:00,56.37,56.4,55.57,55.62,65020.0,56.37,56.4,55.57,55.62,65020.0
2020-07-08 11:10:00,55.65,56.2,55.65,56.2,62003.0,55.65,56.2,55.65,56.2,62003.0
2020-07-08 11:20:00,56.25,56.32,55.87,56.13,54130.0,56.25,56.32,55.87,56.13,54130.0
2020-07-08 11:30:00,56.12,56.96,56.11,56.94,96647.0,56.12,56.96,56.11,56.94,96647.0
2020-07-08 11:40:00,56.95,57.08,56.58,56.71,78016.0,56.95,57.08,56.58,56.71,78016.0
2020-07-08 11:50:00,56.71,56.93,56.59,56.62,48778.0,56.71,56.93,56.59,56.62,48778.0
2020-07-08 12:00:00,56.65,56.69,56.46,56.52,22277.0,56.65,56.69,56.46,56.52,22277.0
2020-07-08 12:10:00,56.53,56.81,56.39,56.79,33837.0,56.53,56.81,56.39,56.79,33837.0
2020-07-08 12:20:00,56.79,56.89,56.67,56.73,20245.0,56.79,56.89,56.67,56.73,20245.0
2020-07-08 12:30:00,56.73,56.89,56.73,56.89,12903.0,56.73,56.89,56.73,56.89,12903.0
2020-07-08 12:40:00,56.89,56.92,56.72,56.75,19203.0,56.89,56.92,56.72,56.75,19203.0
2020-07-08 12:50:00,56.73,56.92,56.72,56.92,15551.0,56.73,56.92,56.72,56.92,15551.0
2020-07-08 13:00:00,56.9,56.95,56.83,56.91,21627.0,56.9,56.95,56.83,56.91,21627.0
2020-07-08 13:10:00,56.92,57.04,56.89,56.95,16524.0,56.92,57.04,56.89,56.95,16524.0
2020-07-08 13:20:00,56.96,56.96,56.76,56.85,42678.0,56.96,56.96,56.76,56.85,42678.0
2020-07-08 13:30:00,56.88,57.22,56.86,57.19,47339.0,56.88,57.22,56.86,57.19,47339.0
2020-07-08 13:40:00,57.19,57.23,57.1,57.14,39577.0,57.19,57.23,57.1,57.14,39577.0
2020-07-08 13:50:00,57.15,57.26,57.05,57.12,49775.0,57.15,57.26,57.05,57.12,49775.0
2020-07-08 14:00:00,57.13,57.45,57.08,57.42,38735.0,57.13,57.45,57.08,57.42,38735.0
2020-07-08 14:10:00,57.4,57.5,57.32,57.44,31204.0,57.4,57.5,57.32,57.44,31204.0
2020-07-08 14:20:00,57.45,57.58,57.28,57.34,27078.0,57.45,57.58,57.28,57.34,27078.0
2020-07-08 14:30:00,57.34,57.56,57.31,57.51,27344.0,57.34,57.56,57.31,57.51,27344.0
2020-07-08 14:40:00,57.5,57.51,57.24,57.37,47718.0,57.5,57.51,57.24,57.37,47718.0
2020-07-08 14:50:00,57.38,57.66,57.34,57.66,43109.0,57.38,57.66,57.34,57.66,43109.0
2020-07-08 15:00:00,57.67,57.73,57.46,57.66,37372.0,57.67,57.73,57.46,57.66,37372.0
2020-07-08 15:10:00,57.66,57.75,57.61,57.69,27033.0,57.66,57.75,57.61,57.69,27033.0
2020-07-08 15:20:00,57.69,58.17,57.69,58.04,69684.0,57.69,58.17,57.69,58.04,69684.0
2020-07-08 15:30:00,58.07,58.15,57.69,57.73,65795.0,58.07,58.15,57.69,57.73,65795.0
2020-07-08 15:40:00,57.75,57.9,57.7,57.86,77301.0,57.75,57.9,57.7,57.86,77301.0
2020-07-08 15:50:00,57.86,58.16,57.82,58.09,180232.0,57.86,58.16,57.82,58.09,180232.0
2020-07-09 09:30:00,58.5,59.57,58.26,58.62,177390.0,58.5,59.57,58.26,58.62,177390.0
2020-07-09 09:40:00,58.66,58.92,58.11,58.31,78763.0,58.66,58.92,58.11,58.31,78763.0
2020-07-09 09:50:00,58.24,58.63,57.92,58.62,60172.0,58.24,58.63,57.92,58.62,60172.0
2020-07-09 10:00:00,58.64,58.91,58.51,58.58,41192.0,58.64,58.91,58.51,58.58,41192.0
2020-07-09 10:10:00,58.57,58.67,58.1,58.11,55784.0,58.57,58.67,58.1,58.11,55784.0
2020-07-09 10:20:00,58.11,58.26,57.78,57.94,31917.0,58.11,58.26,57.78,57.94,31917.0
2020-07-09 10:30:00,57.94,58.04,57.36,57.4,42072.0,57.94,58.04,57.36,57.4,42072.0
2020-07-09 10:40:00,57.39,57.39,56.65,56.92,61648.0,57.39,57.39,56.65,56.92,61648.0
2020-07-09 10:50:00,56.9,57.16,56.52,56.63,59272.0,56.9,57.16,56.52,56.63,59272.0
2020-07-09 11:00:00,56.66,56.68,56.16,56.66,67664.0,56.66,56.68,56.16,56.66,67664.0
2020-07-09 11:10:00,56.63,56.92,55.9,56.01,31821.0,56.63,56.92,55.9,56.01,31821.0
2020-07-09 11:20:00,55.99,56.44,55.94,56.32,36096.0,55.99,56.44,55.94,56.32,36096.0
2020-07-09 11:30:00,56.41,56.79,56.29,56.73,20542.0,56.41,56.79,56.29,56.73,20542.0
2020-07-09 11:40:00,56.68,56.68,56.41,56.59,20882.0,56.68,56.68,56.41,56.59,20882.0
2020-07-09 11:50:00,56.55,56.86,56.42,56.45,61668.0,56.55,56.86,56.42,56.45,61668.0
2020-07-09 12:00:00,56.5,56.56,56.35,56.36,22648.0,56.5,56.56,56.35,56.36,22648.0
2020-07-09 12:10:00,56.37,56.43,56.22,56.4,13875.0,56.37,56.43,56.22,56.4,13875.0
2020-07-09 12:20:00,56.41,56.52,56.25,56.28,17243.0,56.41,56.52,56.25,56.28,17243.0
2020-07-09 12:30:00,56.28,56.45,56.23,56.35,13013.0,56.28,56.45,56.23,56.35,13013.0
2020-07-09 12:40:00,56.33,56.52,56.31,56.45,14467.0,56.33,56.52,56.31,56.45,14467.0
2020-07-09 12:50:00,56.43,56.53,56.37,56.5,17046.0,56.43,56.53,56.37,56.5,17046.0
2020-07-09 13:00:00,56.47,56.73,56.45,56.73,36774.0,56.47,56.73,56.45,56.73,36774.0
2020-07-09 13:10:00,56.73,56.88,56.72,56.8,13335.0,56.73,56.88,56.72,56.8,13335.0
2020-07-09 13:20:00,56.78,57.08,56.55,57.04,37804.0,56.78,57.08,56.55,57.04,37804.0
2020-07-09 13:30:00,57.09,57.1,56.69,56.83,31454.0,57.09,57.1,56.69,56.83,31454.0
2020-07-09 13:40:00,56.88,56.97,56.69,56.82,19866.0,56.88,56.97,56.69,56.82,19866.0
2020-07-09 13:50:00,56.82,56.84,56.7,56.72,9771.0,56.82,56.84,56.7,56.72,9771.0
2020-07-09 14:00:00,56.72,56.95,56.64,56.91,24028.0,56.72,56.95,56.64,56.91,24028.0
2020-07-09 14:10:00,56.93,57.27,56.92,57.24,26435.0,56.93,57.27,56.92,57.24,26435.0
2020-07-09 14:20:00,57.26,57.27,57.11,57.25,23067.0,57.26,57.27,57.11,57.25,23067.0
2020-07-09 14:30:00,57.24,57.24,56.86,56.95,17456.0,57.24,57.24,56.86,56.95,17456.0
2020-07-09 14:40:00,56.95,57.2,56.93,57.14,14973.0,56.95,57.2,56.93,57.14,14973.0
2020-07-09 14:50:00,57.16,57.49,57.05,57.33,33033.0,57.16,57.49,57.05,57.33,33033.0
2020-07-09 15:00:00,57.31,57.49,57.27,57.34,26575.0,57.31,57.49,57.27,57.34,26575.0
2020-07-09 15:10:00,57.38,57.59,57.29,57.29,27265.0,57.38,57.59,57.29,57.29,27265.0
2020-07-09 15:20:00,57.33,57.33,56.98,57.02,16374.0,57.33,57.33,56.98,57.02,16374.0
2020-07-09 15:30:00,57.0,57.05,56.78,56.98,28830.0,57.0,57.05,56.78,56.98,28830.0
2020-07-09 15:40:00,56.97,57.38,56.94,57.32,43607.0,56.97,57.38,56.94,57.32,43607.0
2020-07-09 15:50:00,57.28,57.38,57.11,57.2,112677.0,57.28,57.38,57.11,57.2,112677.0
2020-07-10 09:30:00,58.45,58.45,57.02,57.3,75946.0,58.45,58.45,57.02,57.3,75946.0
2020-07-10 09:40:00,57.26,57.69,57.04,57.16,17499.0,57.26,57.69,57.04,57.16,17499.0
2020-07-10 09:50:00,57.15,57.19,56.61,56.89,21759.0,57.15,57.19,56.61,56.89,21759.0
2020-07-10 10:00:00,56.82,56.86,56.34,56.45,11220.0,56.82,56.86,56.34,56.45,11220.0
2020-07-10 10:10:00,56.47,56.9,56.47,56.75,12766.0,56.47,56.9,56.47,56.75,12766.0
2020-07-10 10:20:00,56.68,56.78,56.42,56.78,12457.0,56.68,56.78,56.42,56.78,12457.0
2020-07-10 10:30:00,56.79,56.81,56.65,56.79,4198.0,56.79,56.81,56.65,56.79,4198.0
2020-07-10 10:40:00,56.87,57.35,56.72,57.34,35563.0,56.87,57.35,56.72,57.34,35563.0
2020-07-10 10:50:00,57.35,57.37,57.07,57.25,13235.0,57.35,57.37,57.07,57.25,13235.0
2020-07-10 11:00:00,57.2,57.23,57.0,57.22,24719.0,57.2,57.23,57.0,57.22,24719.0
2020-07-10 11:10:00,57.24,57.41,57.22,57.25,14042.0,57.24,57.41,57.22,57.25,14042.0
2020-07-10 11:20:00,57.27,57.61,57.23,57.55,13889.0,57.27,57.61,57.23,57.55,13889.0
2020-07-10 11:30:00,57.52,57.52,57.17,57.24,9551.0,57.52,57.52,57.17,57.24,9551.0
2020-07-10 11:40:00,57.37,57.38,57.02,57.06,6364.0,57.37,57.38,57.02,57.06,6364.0
2020-07-10 11:50:00,57.02,57.36,56.99,57.35,11093.0,57.02,57.36,56.99,57.35,11093.0
2020-07-10 12:00:00,57.42,57.48,57.31,57.43,14029.0,57.42,57.48,57.31,57.43,14029.0
2020-07-10 12:10:00,57.43,57.59,57.4,57.46,28837.0,57.43,57.59,57.4,57.46,28837.0
2020-07-10 12:20:00,57.49,57.52,57.4,57.4,10336.0,57.49,57.52,57.4,57.4,10336.0
2020-07-10 12:30:00,57.4,57.43,57.21,57.29,12737.0,57.4,57.43,57.21,57.29,12737.0
2020-07-10 12:40:00,57.24,57.38,57.19,57.36,4688.0,57.24,57.38,57.19,57.36,4688.0
2020-07-10 12:50:00,57.38,57.4,57.32,57.36,8220.0,57.38,57.4,57.32,57.36,8220.0
2020-07-10 13:00:00,57.33,57.39,57.28,57.28,6355.0,57.33,57.39,57.28,57.28,6355.0
2020-07-10 13:10:00,57.28,57.35,57.25,57.3,8419.0,57.28,57.35,57.25,57.3,8419.0
2020-07-10 13:20:00,57.28,57.4,57.23,57.38,7949.0,57.28,57.4,57.23,57.38,7949.0
2020-07-10 13:30:00,57.38,57.43,57.27,57.34,11057.0,57.38,57.43,57.27,57.34,11057.0
2020-07-10 13:40:00,57.35,57.42,57.3,57.31,3843.0,57.35,57.42,57.3,57.31,3843.0
2020-07-10 13:50:00,57.32,57.34,57.14,57.15,11980.0,57.32,57.34,57.14,57.15,11980.0
2020-07-10 14:00:00,57.17,57.17,57.07,57.08,4266.0,57.17,57.17,57.07,57.08,4266.0
2020-07-10 14:10:00,57.05,57.05,56.97,57.02,11012.0,57.05,57.05,56.97,57.02,11012.0
2020-07-10 14:20:00,57.02,57.02,56.89,56.89,12269.0,57.02,57.02,56.89,56.89,12269.0
2020-07-10 14:30:00,56.89,57.04,56.89,57.02,7741.0,56.89,57.04,56.89,57.02,7741.0
2020-07-10 14:40:00,57.0,57.09,56.98,57.07,5723.0,57.0,57.09,56.98,57.07,5723.0
2020-07-10 14:50:00,57.06,57.07,56.97,57.04,10350.0,57.06,57.07,56.97,57.04,10350.0
2020-07-10 15:00:00,57.03,57.18,56.99,57.15,8799.0,57.03,57.18,56.99,57.15,8799.0
2020-07-10 15:10:00,57.17,57.32,57.17,57.31,13279.0,57.17,57.32,57.17,57.31,13279.0
2020-07-10 15:20:00,57.32,57.47,57.32,57.42,13886.0,57.32,57.47,57.32,57.42,13886.0
2020-07-10 15:30:00,57.42,57.58,57.36,57.45,32931.0,57.42,57.58,57.36,57.45,32931.0
2020-07-10 15:40:00,57.47,57.61,57.43,57.58,22842.0,57.47,57.61,57.43,57.58,22842.0
2020-07-10 15:50:00,57.58,57.65,57.4,57.5,49014.0,57.58,57.65,57.4,57.5,49014.0
2020-07-13 09:30:00,57.91,58.73,57.91,58.73,43745.0,57.91,58.73,57.91,58.73,43745.0
2020-07-13 09:40:00,58.68,58.97,58.14,58.42,47209.0,58.68,58.97,58.14,58.42,47209.0
2020-07-13 09:50:00,58.42,58.76,58.15,58.54,40002.0,58.42,58.76,58.15,58.54,40002.0
2020-07-13 10:00:00,58.5,59.12,58.4,59.06,36153.0,58.5,59.12,58.4,59.06,36153.0
2020-07-13 10:10:00,59.11,59.11,58.8,59.0,21629.0,59.11,59.11,58.8,59.0,21629.0
2020-07-13 10:20:00,58.97,59.57,58.97,59.48,96261.0,58.97,59.57,58.97,59.48,96261.0
2020-07-13 10:30:00,59.49,59.58,59.15,59.36,38831.0,59.49,59.58,59.15,59.36,38831.0
2020-07-13 10:40:00,59.34,59.49,59.04,59.18,30732.0,59.34,59.49,59.04,59.18,30732.0
2020-07-13 10:50:00,59.17,59.55,59.01,59.55,24200.0,59.17,59.55,59.01,59.55,24200.0
2020-07-13 11:00:00,59.51,59.51,59.19,59.3,17105.0,59.51,59.51,59.19,59.3,17105.0
2020-07-13 11:10:00,59.27,59.52,59.24,59.49,17063.0,59.27,59.52,59.24,59.49,17063.0
2020-07-13 11:20:00,59.49,59.61,59.42,59.5,34628.0,59.49,59.61,59.42,59.5,34628.0
2020-07-13 11:30:00,59.54,59.61,59.36,59.41,32002.0,59.54,59.61,59.36,59.41,32002.0
2020-07-13 11:40:00,59.39,59.43,59.13,59.32,30850.0,59.39,59.43,59.13,59.32,30850.0
2020-07-13 11:50:00,59.33,59.33,59.21,59.21,9866.0,59.33,59.33,59.21,59.21,9866.0
2020-07-13 12:00:00,59.21,59.34,59.08,59.17,14991.0,59.21,59.34,59.08,59.17,14991.0
2020-07-13 12:10:00,59.14,59.16,58.83,58.93,21681.0,59.14,59.16,58.83,58.93,21681.0
2020-07-13 12:20:00,58.93,58.99,58.83,58.86,10375.0,58.93,58.99,58.83,58.86,10375.0
2020-07-13 12:30:00,58.85,58.93,58.78,58.79,12316.0,58.85,58.93,58.78,58.79,12316.0
2020-07-13 12:40:00,58.76,58.81,58.65,58.67,18105.0,58.76,58.81,58.65,58.67,18105.0
2020-07-13 12:50:00,58.68,58.77,58.61,58.65,17133.0,58.68,58.77,58.61,58.65,17133.0
2020-07-13 13:00:00,58.65,58.85,58.65,58.79,14437.0,58.65,58.85,58.65,58.79,14437.0
2020-07-13 13:10:00,58.78,59.0,58.78,58.89,19541.0,58.78,59.0,58.78,58.89,19541.0
2020-07-13 13:20:00,58.89,58.98,58.79,58.79,12375.0,58.89,58.98,58.79,58.79,12375.0
2020-07-13 13:30:00,58.83,58.87,58.54,58.61,24165.0,58.83,58.87,58.54,58.61,24165.0
2020-07-13 13:40:00,58.61,58.63,58.38,58.43,13183.0,58.61,58.63,58.38,58.43,13183.0
2020-07-13 13:50:00,58.44,58.49,58.26,58.29,16475.0,58.44,58.49,58.26,58.29,16475.0
2020-07-13 14:00:00,58.28,58.29,57.77,57.84,29538.0,58.28,58.29,57.77,57.84,29538.0
2020-07-13 14:10:00,57.85,57.88,57.57,57.65,54662.0,57.85,57.88,57.57,57.65,54662.0
2020-07-13 14:20:00,57.67,57.67,57.27,57.33,45496.0,57.67,57.67,57.27,57.33,45496.0
2020-07-13 14:30:00,57.31,57.37,57.1,57.3,34021.0,57.31,57.37,57.1,57.3,34021.0
2020-07-13 14:40:00,57.29,57.63,57.29,57.55,30493.0,57.29,57.63,57.29,57.55,30493.0
2020-07-13 14:50:00,57.51,57.84,57.51,57.75,19351.0,57.51,57.84,57.51,57.75,19351.0
2020-07-13 15:00:00,57.75,57.75,57.2,57.28,15441.0,57.75,57.75,57.2,57.28,15441.0
2020-07-13 15:10:00,57.3,57.42,57.2,57.23,31574.0,57.3,57.42,57.2,57.23,31574.0
2020-07-13 15:20:00,57.22,57.31,56.95,57.03,38720.0,57.22,57.31,56.95,57.03,38720.0
2020-07-13 15:30:00,57.03,57.08,56.29,56.5,61746.0,57.03,57.08,56.29,56.5,61746.0
2020-07-13 15:40:00,56.48,56.91,56.45,56.5,50798.0,56.48,56.91,56.45,56.5,50798.0
2020-07-13 15:50:00,56.49,56.54,56.11,56.3,158429.0,56.49,56.54,56.11,56.3,158429.0
2020-07-14 09:30:00,55.99,57.04,55.35,56.96,84964.0,55.99,57.04,55.35,56.96,84964.0
2020-07-14 09:40:00,57.06,57.81,56.74,56.87,55728.0,57.06,57.81,56.74,56.87,55728.0
2020-07-14 09:50:00,56.93,57.1,56.59,57.1,42264.0,56.93,57.1,56.59,57.1,42264.0
2020-07-14 10:00:00,57.06,57.06,56.35,56.53,41605.0,57.06,57.06,56.35,56.53,41605.0
2020-07-14 10:10:00,56.5,56.58,55.9,56.34,29711.0,56.5,56.58,55.9,56.34,29711.0
2020-07-14 10:20:00,56.29,56.63,56.25,56.6,49495.0,56.29,56.63,56.25,56.6,49495.0
2020-07-14 10:30:00,56.61,57.21,56.59,57.11,35380.0,56.61,57.21,56.59,57.11,35380.0
2020-07-14 10:40:00,57.11,57.88,57.1,57.83,28240.0,57.11,57.88,57.1,57.83,28240.0
2020-07-14 10:50:00,57.88,58.48,57.85,58.03,81730.0,57.88,58.48,57.85,58.03,81730.0
2020-07-14 11:00:00,58.07,58.46,57.88,58.46,53427.0,58.07,58.46,57.88,58.46,53427.0
2020-07-14 11:10:00,58.47,58.75,58.13,58.72,125316.0,58.47,58.75,58.13,58.72,125316.0
2020-07-14 11:20:00,58.72,58.93,58.33,58.53,74617.0,58.72,58.93,58.33,58.53,74617.0
2020-07-14 11:30:00,58.5,58.83,58.22,58.59,25007.0,58.5,58.83,58.22,58.59,25007.0
2020-07-14 11:40:00,58.57,59.14,58.55,59.09,40572.0,58.57,59.14,58.55,59.09,40572.0
2020-07-14 11:50:00,59.14,59.6,59.12,59.38,110740.0,59.14,59.6,59.12,59.38,110740.0
2020-07-14 12:00:00,59.38,59.5,58.92,58.92,50480.0,59.38,59.5,58.92,58.92,50480.0
2020-07-14 12:10:00,58.9,59.4,58.86,59.34,31490.0,58.9,59.4,58.86,59.34,31490.0
2020-07-14 12:20:00,59.3,59.48,59.28,59.28,15856.0,59.3,59.48,59.28,59.28,15856.0
2020-07-14 12:30:00,59.3,59.65,59.3,59.56,41027.0,59.3,59.65,59.3,59.56,41027.0
2020-07-14 12:40:00,59.57,59.68,59.46,59.46,47194.0,59.57,59.68,59.46,59.46,47194.0
2020-07-14 12:50:00,59.45,59.45,59.15,59.32,18739.0,59.45,59.45,59.15,59.32,18739.0
2020-07-14 13:00:00,59.31,59.34,58.9,58.92,23209.0,59.31,59.34,58.9,58.92,23209.0
2020-07-14 13:10:00,58.91,59.18,58.9,59.02,16786.0,58.91,59.18,58.9,59.02,16786.0
2020-07-14 13:20:00,59.0,59.34,59.0,59.33,20300.0,59.0,59.34,59.0,59.33,20300.0
2020-07-14 13:30:00,59.34,59.47,59.24,59.46,15899.0,59.34,59.47,59.24,59.46,15899.0
2020-07-14 13:40:00,59.43,59.43,59.25,59.36,18946.0,59.43,59.43,59.25,59.36,18946.0
2020-07-14 13:50:00,59.36,59.38,59.12,59.21,53837.0,59.36,59.38,59.12,59.21,53837.0
2020-07-14 14:00:00,59.27,59.4,58.75,58.88,35586.0,59.27,59.4,58.75,58.88,35586.0
2020-07-14 14:10:00,58.92,59.23,58.81,59.07,41461.0,58.92,59.23,58.81,59.07,41461.0
2020-07-14 14:20:00,59.08,59.47,59.06,59.32,29457.0,59.08,59.47,59.06,59.32,29457.0
2020-07-14 14:30:00,59.36,59.65,59.36,59.56,57746.0,59.36,59.65,59.36,59.56,57746.0
2020-07-14 14:40:00,59.56,59.68,59.42,59.51,32610.0,59.56,59.68,59.42,59.51,32610.0
2020-07-14 14:50:00,59.51,60.4,59.51,60.26,162584.0,59.51,60.4,59.51,60.26,162584.0
2020-07-14 15:00:00,60.24,60.64,60.04,60.52,156647.0,60.24,60.64,60.04,60.52,156647.0
2020-07-14 15:10:00,60.51,60.7,60.13,60.28,95688.0,60.51,60.7,60.13,60.28,95688.0
2020-07-14 15:20:00,60.28,60.91,60.28,60.85,102091.0,60.28,60.91,60.28,60.85,102091.0
2020-07-14 15:30:00,60.86,61.61,60.85,61.54,215767.0,60.86,61.61,60.85,61.54,215767.0
2020-07-14 15:40:00,61.54,61.61,61.34,61.52,136065.0,61.54,61.61,61.34,61.52,136065.0
2020-07-14 15:50:00,61.57,61.83,61.53,61.81,255309.0,61.57,61.83,61.53,61.81,255309.0
2020-07-15 09:30:00,62.53,62.7,59.8,60.04,309915.0,62.53,62.7,59.8,60.04,309915.0
2020-07-15 09:40:00,60.0,60.61,59.7,60.51,178103.0,60.0,60.61,59.7,60.51,178103.0
2020-07-15 09:50:00,60.52,60.89,60.19,60.81,97610.0,60.52,60.89,60.19,60.81,97610.0
2020-07-15 10:00:00,60.93,60.96,60.48,60.68,72331.0,60.93,60.96,60.48,60.68,72331.0
2020-07-15 10:10:00,60.72,60.86,60.46,60.71,48320.0,60.72,60.86,60.46,60.71,48320.0
2020-07-15 10:20:00,60.71,60.8,60.37,60.54,53061.0,60.71,60.8,60.37,60.54,53061.0
2020-07-15 10:30:00,60.57,60.8,60.43,60.62,41118.0,60.57,60.8,60.43,60.62,41118.0
2020-07-15 10:40:00,60.59,60.68,60.41,60.53,28870.0,60.59,60.68,60.41,60.53,28870.0
2020-07-15 10:50:00,60.53,60.54,60.27,60.43,54241.0,60.53,60.54,60.27,60.43,54241.0
2020-07-15 11:00:00,60.4,60.53,60.07,60.22,95624.0,60.4,60.53,60.07,60.22,95624.0
2020-07-15 11:10:00,60.23,60.36,59.91,59.98,56721.0,60.23,60.36,59.91,59.98,56721.0
2020-07-15 11:20:00,59.97,60.12,59.87,60.09,48565.0,59.97,60.12,59.87,60.09,48565.0
2020-07-15 11:30:00,60.11,60.14,59.75,59.75,37568.0,60.11,60.14,59.75,59.75,37568.0
2020-07-15 11:40:00,59.78,59.9,59.53,59.59,51142.0,59.78,59.9,59.53,59.59,51142.0
2020-07-15 11:50:00,59.6,59.66,59.16,59.19,46829.0,59.6,59.66,59.16,59.19,46829.0
2020-07-15 12:00:00,59.19,59.53,59.03,59.4,33985.0,59.19,59.53,59.03,59.4,33985.0
2020-07-15 12:10:00,59.36,59.41,58.99,59.34,57258.0,59.36,59.41,58.99,59.34,57258.0
2020-07-15 12:20:00,59.37,59.64,59.33,59.59,19902.0,59.37,59.64,59.33,59.59,19902.0
2020-07-15 12:30:00,59.6,59.64,59.32,59.34,36807.0,59.6,59.64,59.32,59.34,36807.0
2020-07-15 12:40:00,59.34,59.91,59.34,59.81,24238.0,59.34,59.91,59.34,59.81,24238.0
2020-07-15 12:50:00,59.8,60.14,59.74,60.14,35806.0,59.8,60.14,59.74,60.14,35806.0
2020-07-15 13:00:00,60.14,60.15,59.96,60.12,18186.0,60.14,60.15,59.96,60.12,18186.0
2020-07-15 13:10:00,60.16,60.23,60.02,60.03,21765.0,60.16,60.23,60.02,60.03,21765.0
2020-07-15 13:20:00,60.05,60.08,59.91,60.03,23717.0,60.05,60.08,59.91,60.03,23717.0
2020-07-15 13:30:00,60.04,60.16,59.73,59.73,38034.0,60.04,60.16,59.73,59.73,38034.0
2020-07-15 13:40:00,59.72,59.88,59.64,59.75,49203.0,59.72,59.88,59.64,59.75,49203.0
2020-07-15 13:50:00,59.74,60.01,59.65,59.96,42220.0,59.74,60.01,59.65,59.96,42220.0
2020-07-15 14:00:00,59.96,60.55,59.92,60.52,32572.0,59.96,60.55,59.92,60.52,32572.0
2020-07-15 14:10:00,60.51,60.61,60.42,60.43,22931.0,60.51,60.61,60.42,60.43,22931.0
2020-07-15 14:20:00,60.43,60.54,60.29,60.38,41750.0,60.43,60.54,60.29,60.38,41750.0
2020-07-15 14:30:00,60.39,60.75,60.38,60.62,22715.0,60.39,60.75,60.38,60.62,22715.0
2020-07-15 14:40:00,60.62,60.74,60.57,60.69,25706.0,60.62,60.74,60.57,60.69,25706.0
2020-07-15 14:50:00,60.66,60.72,60.46,60.49,20365.0,60.66,60.72,60.46,60.49,20365.0
2020-07-15 15:00:00,60.46,60.67,60.46,60.57,33080.0,60.46,60.67,60.46,60.57,33080.0
2020-07-15 15:10:00,60.58,60.72,60.43,60.72,39677.0,60.58,60.72,60.43,60.72,39677.0
2020-07-15 15:20:00,60.72,60.85,60.64,60.82,32562.0,60.72,60.85,60.64,60.82,32562.0
2020-07-15 15:30:00,60.82,60.97,60.72,60.74,42560.0,60.82,60.97,60.72,60.74,42560.0
2020-07-15 15:40:00,60.72,61.15,60.67,61.09,43809.0,60.72,61.15,60.67,61.09,43809.0
2020-07-15 15:50:00,61.09,61.15,60.75,60.92,137457.0,61.09,61.15,60.75,60.92,137457.0
2020-07-16 09:30:00,60.43,60.93,59.51,60.26,65276.0,60.43,60.93,59.51,60.26,65276.0
2020-07-16 09:40:00,60.25,60.29,59.84,60.19,26480.0,60.25,60.29,59.84,60.19,26480.0
2020-07-16 09:50:00,60.18,60.24,59.77,59.78,44939.0,60.18,60.24,59.77,59.78,44939.0
2020-07-16 10:00:00,59.82,60.01,59.33,59.51,45497.0,59.82,60.01,59.33,59.51,45497.0
2020-07-16 10:10:00,59.47,60.04,59.41,59.83,24913.0,59.47,60.04,59.41,59.83,24913.0
2020-07-16 10:20:00,59.75,60.01,59.72,59.85,14603.0,59.75,60.01,59.72,59.85,14603.0
2020-07-16 10:30:00,59.85,60.06,59.83,60.04,19853.0,59.85,60.06,59.83,60.04,19853.0
2020-07-16 10:40:00,60.03,60.04,59.7,59.82,14916.0,60.03,60.04,59.7,59.82,14916.0
2020-07-16 10:50:00,59.8,59.8,59.56,59.75,17502.0,59.8,59.8,59.56,59.75,17502.0
2020-07-16 11:00:00,59.69,59.76,59.56,59.6,32022.0,59.69,59.76,59.56,59.6,32022.0
2020-07-16 11:10:00,59.61,59.61,59.06,59.14,36717.0,59.61,59.61,59.06,59.14,36717.0
2020-07-16 11:20:00,59.15,59.25,59.0,59.1,42901.0,59.15,59.25,59.0,59.1,42901.0
2020-07-16 11:30:00,59.1,59.35,59.1,59.26,23561.0,59.1,59.35,59.1,59.26,23561.0
2020-07-16 11:40:00,59.25,59.4,59.19,59.38,19614.0,59.25,59.4,59.19,59.38,19614.0
2020-07-16 11:50:00,59.39,59.69,59.39,59.6,17549.0,59.39,59.69,59.39,59.6,17549.0
2020-07-16 12:00:00,59.58,59.76,59.53,59.63,26150.0,59.58,59.76,59.53,59.63,26150.0
2020-07-16 12:10:00,59.61,59.61,59.29,59.31,25375.0,59.61,59.61,59.29,59.31,25375.0
2020-07-16 12:20:00,59.33,59.33,59.13,59.18,7705.0,59.33,59.33,59.13,59.18,7705.0
2020-07-16 12:30:00,59.2,59.3,58.96,58.98,12372.0,59.2,59.3,58.96,58.98,12372.0
2020-07-16 12:40:00,58.99,59.16,58.95,58.98,20806.0,58.99,59.16,58.95,58.98,20806.0
2020-07-16 12:50:00,59.0,59.05,58.72,58.78,31492.0,59.0,59.05,58.72,58.78,31492.0
2020-07-16 13:00:00,58.77,59.01,58.76,58.98,13799.0,58.77,59.01,58.76,58.98,13799.0
2020-07-16 13:10:00,58.99,59.11,58.92,59.1,16257.0,58.99,59.11,58.92,59.1,16257.0
2020-07-16 13:20:00,59.08,59.12,58.96,59.07,16039.0,59.08,59.12,58.96,59.07,16039.0
2020-07-16 13:30:00,59.06,59.1,58.77,58.84,17068.0,59.06,59.1,58.77,58.84,17068.0
2020-07-16 13:40:00,58.83,59.0,58.77,59.0,10825.0,58.83,59.0,58.77,59.0,10825.0
2020-07-16 13:50:00,59.01,59.01,58.62,58.62,19743.0,59.01,59.01,58.62,58.62,19743.0
2020-07-16 14:00:00,58.63,58.86,58.59,58.86,29416.0,58.63,58.86,58.59,58.86,29416.0
2020-07-16 14:10:00,58.86,58.88,58.63,58.72,17389.0,58.86,58.88,58.63,58.72,17389.0
2020-07-16 14:20:00,58.71,58.95,58.7,58.73,16447.0,58.71,58.95,58.7,58.73,16447.0
2020-07-16 14:30:00,58.74,58.97,58.7,58.77,21940.0,58.74,58.97,58.7,58.77,21940.0
2020-07-16 14:40:00,58.77,58.85,58.57,58.58,20416.0,58.77,58.85,58.57,58.58,20416.0
2020-07-16 14:50:00,58.58,58.71,58.56,58.56,13638.0,58.58,58.71,58.56,58.56,13638.0
2020-07-16 15:00:00,58.57,58.83,58.54,58.8,17223.0,58.57,58.83,58.54,58.8,17223.0
2020-07-16 15:10:00,58.79,58.83,58.66,58.82,21469.0,58.79,58.83,58.66,58.82,21469.0
2020-07-16 15:20:00,58.82,59.0,58.8,59.0,19857.0,58.82,59.0,58.8,59.0,19857.0
2020-07-16 15:30:00,58.97,59.04,58.89,59.0,30756.0,58.97,59.04,58.89,59.0,30756.0
2020-07-16 15:40:00,59.0,59.15,58.95,59.13,39048.0,59.0,59.15,58.95,59.13,39048.0
2020-07-16 15:50:00,59.1,59.11,58.88,59.03,74637.0,59.1,59.11,58.88,59.03,74637.0
2020-07-17 09:30:00,59.39,59.87,59.24,59.35,48153.0,59.39,59.87,59.24,59.35,48153.0
2020-07-17 09:40:00,59.3,59.53,59.27,59.53,11180.0,59.3,59.53,59.27,59.53,11180.0
2020-07-17 09:50:00,59.53,59.98,59.53,59.75,28818.0,59.53,59.98,59.53,59.75,28818.0
2020-07-17 10:00:00,59.78,59.96,59.52,59.87,24453.0,59.78,59.96,59.52,59.87,24453.0
2020-07-17 10:10:00,59.93,60.32,59.84,60.2,32755.0,59.93,60.32,59.84,60.2,32755.0
2020-07-17 10:20:00,60.22,60.3,59.77,59.77,15349.0,60.22,60.3,59.77,59.77,15349.0
2020-07-17 10:30:00,59.8,59.97,59.73,59.9,36867.0,59.8,59.97,59.73,59.9,36867.0
2020-07-17 10:40:00,59.92,60.26,59.9,60.22,12930.0,59.92,60.26,59.9,60.22,12930.0
2020-07-17 10:50:00,60.24,60.54,60.24,60.28,19004.0,60.24,60.54,60.24,60.28,19004.0
2020-07-17 11:00:00,60.27,60.4,60.03,60.07,13762.0,60.27,60.4,60.03,60.07,13762.0
2020-07-17 11:10:00,60.05,60.13,59.79,59.98,31394.0,60.05,60.13,59.79,59.98,31394.0
2020-07-17 11:20:00,59.99,60.05,59.86,60.05,14629.0,59.99,60.05,59.86,60.05,14629.0
2020-07-17 11:30:00,60.06,60.15,59.96,60.08,13003.0,60.06,60.15,59.96,60.08,13003.0
2020-07-17 11:40:00,60.11,60.19,60.01,60.11,8212.0,60.11,60.19,60.01,60.11,8212.0
2020-07-17 11:50:00,60.08,60.37,60.05,60.3,18684.0,60.08,60.37,60.05,60.3,18684.0
2020-07-17 12:00:00,60.32,60.43,60.31,60.4,11252.0,60.32,60.43,60.31,60.4,11252.0
2020-07-17 12:10:00,60.41,60.51,60.31,60.39,27136.0,60.41,60.51,60.31,60.39,27136.0
2020-07-17 12:20:00,60.41,60.54,60.36,60.47,17875.0,60.41,60.54,60.36,60.47,17875.0
2020-07-17 12:30:00,60.46,60.51,60.39,60.48,12180.0,60.46,60.51,60.39,60.48,12180.0
2020-07-17 12:40:00,60.48,60.53,60.37,60.4,15266.0,60.48,60.53,60.37,60.4,15266.0
2020-07-17 12:50:00,60.38,60.44,60.25,60.4,16867.0,60.38,60.44,60.25,60.4,16867.0
2020-07-17 13:00:00,60.43,60.44,60.3,60.3,13224.0,60.43,60.44,60.3,60.3,13224.0
2020-07-17 13:10:00,60.31,60.33,60.12,60.14,18466.0,60.31,60.33,60.12,60.14,18466.0
2020-07-17 13:20:00,60.14,60.47,60.13,60.46,21284.0,60.14,60.47,60.13,60.46,21284.0
2020-07-17 13:30:00,60.47,60.6,60.39,60.52,24689.0,60.47,60.6,60.39,60.52,24689.0
2020-07-17 13:40:00,60.54,60.55,60.43,60.5,12233.0,60.54,60.55,60.43,60.5,12233.0
2020-07-17 13:50:00,60.51,60.75,60.5,60.73,14670.0,60.51,60.75,60.5,60.73,14670.0
2020-07-17 14:00:00,60.75,60.76,60.65,60.67,12550.0,60.75,60.76,60.65,60.67,12550.0
2020-07-17 14:10:00,60.65,60.7,60.58,60.65,12450.0,60.65,60.7,60.58,60.65,12450.0
2020-07-17 14:20:00,60.64,60.85,60.59,60.82,15934.0,60.64,60.85,60.59,60.82,15934.0
2020-07-17 14:30:00,60.81,60.81,60.7,60.76,15922.0,60.81,60.81,60.7,60.76,15922.0
2020-07-17 14:40:00,60.74,60.82,60.72,60.82,18356.0,60.74,60.82,60.72,60.82,18356.0
2020-07-17 14:50:00,60.82,60.84,60.75,60.77,12811.0,60.82,60.84,60.75,60.77,12811.0
2020-07-17 15:00:00,60.77,61.02,60.76,60.98,30002.0,60.77,61.02,60.76,60.98,30002.0
2020-07-17 15:10:00,60.97,61.04,60.91,61.0,25755.0,60.97,61.04,60.91,61.0,25755.0
2020-07-17 15:20:00,61.0,61.31,60.99,61.27,37784.0,61.0,61.31,60.99,61.27,37784.0
2020-07-17 15:30:00,61.28,61.34,61.14,61.14,36836.0,61.28,61.34,61.14,61.14,36836.0
2020-07-17 15:40:00,61.17,61.3,60.95,61.03,42834.0,61.17,61.3,60.95,61.03,42834.0
2020-07-17 15:50:00,61.03,61.12,60.88,60.98,106653.0,61.03,61.12,60.88,60.98,106653.0
2020-07-20 09:30:00,60.92,62.13,60.61,62.08,45227.0,60.92,62.13,60.61,62.08,45227.0
2020-07-20 09:40:00,61.98,62.14,61.14,61.64,49670.0,61.98,62.14,61.14,61.64,49670.0
2020-07-20 09:50:00,61.56,61.89,61.29,61.41,32981.0,61.56,61.89,61.29,61.41,32981.0
2020-07-20 10:00:00,61.42,62.24,61.31,62.22,31702.0,61.42,62.24,61.31,62.22,31702.0
2020-07-20 10:10:00,62.15,62.32,61.8,62.19,62279.0,62.15,62.32,61.8,62.19,62279.0
2020-07-20 10:20:00,62.25,62.48,62.03,62.48,29770.0,62.25,62.48,62.03,62.48,29770.0
2020-07-20 10:30:00,62.46,62.75,62.35,62.54,48183.0,62.46,62.75,62.35,62.54,48183.0
2020-07-20 10:40:00,62.56,62.87,62.56,62.75,58778.0,62.56,62.87,62.56,62.75,58778.0
2020-07-20 10:50:00,62.77,63.25,62.75,63.21,93508.0,62.77,63.25,62.75,63.21,93508.0
2020-07-20 11:00:00,63.21,63.53,63.21,63.24,55781.0,63.21,63.53,63.21,63.24,55781.0
2020-07-20 11:10:00,63.26,63.68,63.26,63.45,25217.0,63.26,63.68,63.26,63.45,25217.0
2020-07-20 11:20:00,63.45,63.46,63.08,63.08,41806.0,63.45,63.46,63.08,63.08,41806.0
2020-07-20 11:30:00,63.11,63.12,62.64,62.64,30988.0,63.11,63.12,62.64,62.64,30988.0
2020-07-20 11:40:00,62.65,62.81,62.54,62.78,17049.0,62.65,62.81,62.54,62.78,17049.0
2020-07-20 11:50:00,62.84,62.88,62.62,62.66,11237.0,62.84,62.88,62.62,62.66,11237.0
2020-07-20 12:00:00,62.65,62.79,62.48,62.73,11757.0,62.65,62.79,62.48,62.73,11757.0
2020-07-20 12:10:00,62.74,62.93,62.66,62.82,12573.0,62.74,62.93,62.66,62.82,12573.0
2020-07-20 12:20:00,62.84,62.84,62.63,62.66,10332.0,62.84,62.84,62.63,62.66,10332.0
2020-07-20 12:30:00,62.65,62.65,62.39,62.54,23206.0,62.65,62.65,62.39,62.54,23206.0
2020-07-20 12:40:00,62.55,62.65,62.53,62.54,8994.0,62.55,62.65,62.53,62.54,8994.0
2020-07-20 12:50:00,62.53,62.56,62.4,62.5,12931.0,62.53,62.56,62.4,62.5,12931.0
2020-07-20 13:00:00,62.49,62.51,62.12,62.2,35405.0,62.49,62.51,62.12,62.2,35405.0
2020-07-20 13:10:00,62.21,62.32,62.05,62.29,32007.0,62.21,62.32,62.05,62.29,32007.0
2020-07-20 13:20:00,62.26,62.26,61.89,61.92,15675.0,62.26,62.26,61.89,61.92,15675.0
2020-07-20 13:30:00,61.96,62.18,61.96,62.15,11386.0,61.96,62.18,61.96,62.15,11386.0
2020-07-20 13:40:00,62.14,62.21,61.86,61.86,10425.0,62.14,62.21,61.86,61.86,10425.0
2020-07-20 13:50:00,61.89,61.99,61.83,61.91,16524.0,61.89,61.99,61.83,61.91,16524.0
2020-07-20 14:00:00,61.89,62.19,61.89,62.06,15985.0,61.89,62.19,61.89,62.06,15985.0
2020-07-20 14:10:00,62.05,62.17,61.96,62.06,18850.0,62.05,62.17,61.96,62.06,18850.0
2020-07-20 14:20:00,62.0,62.18,62.0,62.16,20312.0,62.0,62.18,62.0,62.16,20312.0
2020-07-20 14:30:00,62.15,62.19,62.1,62.13,13621.0,62.15,62.19,62.1,62.13,13621.0
2020-07-20 14:40:00,62.15,62.49,62.15,62.49,24498.0,62.15,62.49,62.15,62.49,24498.0
2020-07-20 14:50:00,62.48,62.48,62.15,62.27,13956.0,62.48,62.48,62.15,62.27,13956.0
2020-07-20 15:00:00,62.25,62.28,62.1,62.19,23814.0,62.25,62.28,62.1,62.19,23814.0
2020-07-20 15:10:00,62.17,62.2,62.01,62.16,29696.0,62.17,62.2,62.01,62.16,29696.0
2020-07-20 15:20:00,62.15,62.42,62.15,62.41,18125.0,62.15,62.42,62.15,62.41,18125.0
2020-07-20 15:30:00,62.42,62.43,62.35,62.39,30127.0,62.42,62.43,62.35,62.39,30127.0
2020-07-20 15:40:00,62.4,62.4,62.23,62.29,30122.0,62.4,62.4,62.23,62.29,30122.0
2020-07-20 15:50:00,62.29,62.38,62.09,62.16,92642.0,62.29,62.38,62.09,62.16,92642.0
2020-07-21 09:30:00,62.66,62.84,62.3,62.35,56721.0,62.66,62.84,62.3,62.35,56721.0
2020-07-21 09:40:00,62.35,62.48,61.92,62.01,64613.0,62.35,62.48,61.92,62.01,64613.0
2020-07-21 09:50:00,61.96,62.05,61.35,61.55,38673.0,61.96,62.05,61.35,61.55,38673.0
2020-07-21 10:00:00,61.55,61.7,61.09,61.15,42963.0,61.55,61.7,61.09,61.15,42963.0
2020-07-21 10:10:00,61.07,61.33,61.06,61.19,15546.0,61.07,61.33,61.06,61.19,15546.0
2020-07-21 10:20:00,61.16,61.25,60.83,60.83,44901.0,61.16,61.25,60.83,60.83,44901.0
2020-07-21 10:30:00,60.84,60.96,60.8,60.83,25911.0,60.84,60.96,60.8,60.83,25911.0
2020-07-21 10:40:00,60.79,60.83,60.28,60.6,39601.0,60.79,60.83,60.28,60.6,39601.0
2020-07-21 10:50:00,60.62,60.84,60.5,60.53,16424.0,60.62,60.84,60.5,60.53,16424.0
2020-07-21 11:00:00,60.53,60.59,60.22,60.22,12774.0,60.53,60.59,60.22,60.22,12774.0
2020-07-21 11:10:00,60.25,60.48,60.11,60.42,25540.0,60.25,60.48,60.11,60.42,25540.0
2020-07-21 11:20:00,60.4,60.53,60.31,60.51,34691.0,60.4,60.53,60.31,60.51,34691.0
2020-07-21 11:30:00,60.52,60.59,60.22,60.3,21157.0,60.52,60.59,60.22,60.3,21157.0
2020-07-21 11:40:00,60.29,60.43,60.23,60.31,16107.0,60.29,60.43,60.23,60.31,16107.0
2020-07-21 11:50:00,60.3,60.33,60.12,60.15,31343.0,60.3,60.33,60.12,60.15,31343.0
2020-07-21 12:00:00,60.14,60.28,60.12,60.12,34365.0,60.14,60.28,60.12,60.12,34365.0
2020-07-21 12:10:00,60.11,60.12,59.89,60.02,38556.0,60.11,60.12,59.89,60.02,38556.0
2020-07-21 12:20:00,60.01,60.33,59.91,60.33,28957.0,60.01,60.33,59.91,60.33,28957.0
2020-07-21 12:30:00,60.31,60.35,60.15,60.3,43757.0,60.31,60.35,60.15,60.3,43757.0
2020-07-21 12:40:00,60.3,60.43,60.22,60.23,21358.0,60.3,60.43,60.22,60.23,21358.0
2020-07-21 12:50:00,60.23,60.23,59.94,60.0,21023.0,60.23,60.23,59.94,60.0,21023.0
2020-07-21 13:00:00,60.02,60.11,59.97,60.08,26623.0,60.02,60.11,59.97,60.08,26623.0
2020-07-21 13:10:00,60.09,60.27,60.05,60.23,18871.0,60.09,60.27,60.05,60.23,18871.0
2020-07-21 13:20:00,60.23,60.29,60.05,60.22,17771.0,60.23,60.29,60.05,60.22,17771.0
2020-07-21 13:30:00,60.21,60.29,60.1,60.2,14805.0,60.21,60.29,60.1,60.2,14805.0
2020-07-21 13:40:00,60.2,60.29,60.15,60.21,9524.0,60.2,60.29,60.15,60.21,9524.0
2020-07-21 13:50:00,60.2,60.26,60.18,60.21,8064.0,60.2,60.26,60.18,60.21,8064.0
2020-07-21 14:00:00,60.22,60.42,60.21,60.41,26206.0,60.22,60.42,60.21,60.41,26206.0
2020-07-21 14:10:00,60.4,60.42,60.28,60.29,11261.0,60.4,60.42,60.28,60.29,11261.0
2020-07-21 14:20:00,60.31,60.45,60.3,60.39,15550.0,60.31,60.45,60.3,60.39,15550.0
2020-07-21 14:30:00,60.39,60.43,60.35,60.42,15001.0,60.39,60.43,60.35,60.42,15001.0
2020-07-21 14:40:00,60.43,60.48,60.36,60.45,17729.0,60.43,60.48,60.36,60.45,17729.0
2020-07-21 14:50:00,60.46,60.76,60.45,60.76,21668.0,60.46,60.76,60.45,60.76,21668.0
2020-07-21 15:00:00,60.74,60.76,60.55,60.62,28207.0,60.74,60.76,60.55,60.62,28207.0
2020-07-21 15:10:00,60.6,60.61,60.4,60.61,24234.0,60.6,60.61,60.4,60.61,24234.0
2020-07-21 15:20:00,60.61,60.64,60.51,60.59,21196.0,60.61,60.64,60.51,60.59,21196.0
2020-07-21 15:30:00,60.6,60.7,60.51,60.63,25794.0,60.6,60.7,60.51,60.63,25794.0
2020-07-21 15:40:00,60.6,60.73,60.51,60.67,30911.0,60.6,60.73,60.51,60.67,30911.0
2020-07-21 15:50:00,60.65,60.77,60.41,60.75,82456.0,60.65,60.77,60.41,60.75,82456.0
2020-07-22 09:30:00,60.76,61.43,60.36,61.42,52548.0,60.76,61.43,60.36,61.42,52548.0
2020-07-22 09:40:00,61.47,61.8,61.26,61.62,22793.0,61.47,61.8,61.26,61.62,22793.0
2020-07-22 09:50:00,61.68,61.71,61.1,61.14,29287.0,61.68,61.71,61.1,61.14,29287.0
2020-07-22 10:00:00,61.14,61.34,60.83,60.94,14715.0,61.14,61.34,60.83,60.94,14715.0
2020-07-22 10:10:00,60.98,61.19,60.94,61.12,25025.0,60.98,61.19,60.94,61.12,25025.0
2020-07-22 10:20:00,61.12,61.33,61.11,61.3,10239.0,61.12,61.33,61.11,61.3,10239.0
2020-07-22 10:30:00,61.3,61.41,61.24,61.28,14799.0,61.3,61.41,61.24,61.28,14799.0
2020-07-22 10:40:00,61.29,61.29,61.02,61.03,15200.0,61.29,61.29,61.02,61.03,15200.0
2020-07-22 10:50:00,61.02,61.06,60.71,60.75,20129.0,61.02,61.06,60.71,60.75,20129.0
2020-07-22 11:00:00,60.76,61.07,60.76,60.91,17245.0,60.76,61.07,60.76,60.91,17245.0
2020-07-22 11:10:00,60.93,61.01,60.7,61.01,13037.0,60.93,61.01,60.7,61.01,13037.0
2020-07-22 11:20:00,60.94,61.14,60.94,61.05,9778.0,60.94,61.14,60.94,61.05,9778.0
2020-07-22 11:30:00,61.07,61.15,61.03,61.15,15297.0,61.07,61.15,61.03,61.15,15297.0
2020-07-22 11:40:00,61.15,61.39,61.14,61.17,42270.0,61.15,61.39,61.14,61.17,42270.0
2020-07-22 11:50:00,61.11,61.16,60.95,60.96,9401.0,61.11,61.16,60.95,60.96,9401.0
2020-07-22 12:00:00,61.0,61.09,61.0,61.05,5307.0,61.0,61.09,61.0,61.05,5307.0
2020-07-22 12:10:00,61.08,61.2,61.06,61.19,11257.0,61.08,61.2,61.06,61.19,11257.0
2020-07-22 12:20:00,61.2,61.2,61.1,61.14,8812.0,61.2,61.2,61.1,61.14,8812.0
2020-07-22 12:30:00,61.14,61.18,61.0,61.05,5960.0,61.14,61.18,61.0,61.05,5960.0
2020-07-22 12:40:00,61.05,61.05,60.88,60.95,11775.0,61.05,61.05,60.88,60.95,11775.0
2020-07-22 12:50:00,60.95,61.01,60.91,60.99,11477.0,60.95,61.01,60.91,60.99,11477.0
2020-07-22 13:00:00,61.01,61.07,60.98,61.04,6794.0,61.01,61.07,60.98,61.04,6794.0
2020-07-22 13:10:00,61.09,61.25,61.09,61.11,5500.0,61.09,61.25,61.09,61.11,5500.0
2020-07-22 13:20:00,61.08,61.16,61.06,61.1,6348.0,61.08,61.16,61.06,61.1,6348.0
2020-07-22 13:30:00,61.08,61.1,60.95,60.98,7500.0,61.08,61.1,60.95,60.98,7500.0
2020-07-22 13:40:00,60.98,61.18,60.97,61.06,8193.0,60.98,61.18,60.97,61.06,8193.0
2020-07-22 13:50:00,61.05,61.1,60.89,60.94,11673.0,61.05,61.1,60.89,60.94,11673.0
2020-07-22 14:00:00,60.93,61.02,60.9,61.0,6214.0,60.93,61.02,60.9,61.0,6214.0
2020-07-22 14:10:00,61.0,61.04,60.93,61.02,6918.0,61.0,61.04,60.93,61.02,6918.0
2020-07-22 14:20:00,61.03,61.04,60.87,61.01,11046.0,61.03,61.04,60.87,61.01,11046.0
2020-07-22 14:30:00,61.01,61.1,60.97,61.1,8400.0,61.01,61.1,60.97,61.1,8400.0
2020-07-22 14:40:00,61.09,61.14,61.03,61.1,8575.0,61.09,61.14,61.03,61.1,8575.0
2020-07-22 14:50:00,61.1,61.13,61.05,61.05,8051.0,61.1,61.13,61.05,61.05,8051.0
2020-07-22 15:00:00,61.08,61.14,61.03,61.04,6436.0,61.08,61.14,61.03,61.04,6436.0
2020-07-22 15:10:00,61.05,61.18,61.02,61.16,6338.0,61.05,61.18,61.02,61.16,6338.0
2020-07-22 15:20:00,61.17,61.24,61.07,61.14,11942.0,61.17,61.24,61.07,61.14,11942.0
2020-07-22 15:30:00,61.17,61.19,61.06,61.17,12047.0,61.17,61.19,61.06,61.17,12047.0
2020-07-22 15:40:00,61.19,61.27,61.15,61.23,24233.0,61.19,61.27,61.15,61.23,24233.0
2020-07-22 15:50:00,61.24,61.25,61.08,61.13,68782.0,61.24,61.25,61.08,61.13,68782.0
2020-07-23 09:30:00,61.9,62.2,60.77,62.04,54090.0,61.9,62.2,60.77,62.04,54090.0
2020-07-23 09:40:00,62.06,62.14,61.55,62.0,41896.0,62.06,62.14,61.55,62.0,41896.0
2020-07-23 09:50:00,62.0,62.5,62.0,62.43,35075.0,62.0,62.5,62.0,62.43,35075.0
2020-07-23 10:00:00,62.41,62.68,62.32,62.34,34353.0,62.41,62.68,62.32,62.34,34353.0
2020-07-23 10:10:00,62.35,62.35,62.0,62.01,39346.0,62.35,62.35,62.0,62.01,39346.0
2020-07-23 10:20:00,61.99,62.18,61.91,62.12,25932.0,61.99,62.18,61.91,62.12,25932.0
2020-07-23 10:30:00,62.12,62.32,62.12,62.27,32026.0,62.12,62.32,62.12,62.27,32026.0
2020-07-23 10:40:00,62.28,62.8,62.28,62.76,31495.0,62.28,62.8,62.28,62.76,31495.0
2020-07-23 10:50:00,62.74,62.82,62.61,62.8,21817.0,62.74,62.82,62.61,62.8,21817.0
2020-07-23 11:00:00,62.82,62.91,62.65,62.77,15172.0,62.82,62.91,62.65,62.77,15172.0
2020-07-23 11:10:00,62.75,62.99,62.7,62.93,31888.0,62.75,62.99,62.7,62.93,31888.0
2020-07-23 11:20:00,62.91,63.1,62.86,63.08,45111.0,62.91,63.1,62.86,63.08,45111.0
2020-07-23 11:30:00,63.1,63.21,63.05,63.19,34907.0,63.1,63.21,63.05,63.19,34907.0
2020-07-23 11:40:00,63.18,63.47,63.13,63.41,35819.0,63.18,63.47,63.13,63.41,35819.0
2020-07-23 11:50:00,63.43,63.43,62.93,63.02,30699.0,63.43,63.43,62.93,63.02,30699.0
2020-07-23 12:00:00,63.04,63.04,62.74,62.79,10399.0,63.04,63.04,62.74,62.79,10399.0
2020-07-23 12:10:00,62.77,62.91,62.75,62.75,23003.0,62.77,62.91,62.75,62.75,23003.0
2020-07-23 12:20:00,62.76,62.79,62.66,62.79,13019.0,62.76,62.79,62.66,62.79,13019.0
2020-07-23 12:30:00,62.8,62.83,62.44,62.5,28803.0,62.8,62.83,62.44,62.5,28803.0
2020-07-23 12:40:00,62.47,62.66,62.47,62.58,7444.0,62.47,62.66,62.47,62.58,7444.0
2020-07-23 12:50:00,62.58,62.58,62.34,62.36,9832.0,62.58,62.58,62.34,62.36,9832.0
2020-07-23 13:00:00,62.38,62.61,62.33,62.61,37065.0,62.38,62.61,62.33,62.61,37065.0
2020-07-23 13:10:00,62.67,62.8,62.6,62.7,22847.0,62.67,62.8,62.6,62.7,22847.0
2020-07-23 13:20:00,62.71,62.74,62.6,62.67,7775.0,62.71,62.74,62.6,62.67,7775.0
2020-07-23 13:30:00,62.7,62.7,62.05,62.1,16663.0,62.7,62.7,62.05,62.1,16663.0
2020-07-23 13:40:00,62.1,62.1,61.55,61.69,26065.0,62.1,62.1,61.55,61.69,26065.0
2020-07-23 13:50:00,61.71,61.86,61.52,61.76,21670.0,61.71,61.86,61.52,61.76,21670.0
2020-07-23 14:00:00,61.78,61.79,61.35,61.47,32716.0,61.78,61.79,61.35,61.47,32716.0
2020-07-23 14:10:00,61.44,61.44,61.06,61.2,26884.0,61.44,61.44,61.06,61.2,26884.0
2020-07-23 14:20:00,61.18,61.83,61.17,61.64,27365.0,61.18,61.83,61.17,61.64,27365.0
2020-07-23 14:30:00,61.69,62.14,61.68,61.87,23497.0,61.69,62.14,61.68,61.87,23497.0
2020-07-23 14:40:00,61.87,62.12,61.77,62.11,14660.0,61.87,62.12,61.77,62.11,14660.0
2020-07-23 14:50:00,62.09,62.27,62.06,62.19,22054.0,62.09,62.27,62.06,62.19,22054.0
2020-07-23 15:00:00,62.22,62.28,61.93,61.95,16589.0,62.22,62.28,61.93,61.95,16589.0
2020-07-23 15:10:00,61.97,62.24,61.95,62.24,10325.0,61.97,62.24,61.95,62.24,10325.0
2020-07-23 15:20:00,62.2,62.32,62.12,62.26,25877.0,62.2,62.32,62.12,62.26,25877.0
2020-07-23 15:30:00,62.26,62.52,62.12,62.48,31908.0,62.26,62.52,62.12,62.48,31908.0
2020-07-23 15:40:00,62.45,62.66,62.41,62.53,57282.0,62.45,62.66,62.41,62.53,57282.0
2020-07-23 15:50:00,62.5,62.66,62.41,62.47,114963.0,62.5,62.66,62.41,62.47,114963.0
2020-07-24 09:30:00,61.42,61.84,60.82,60.97,77045.0,61.42,61.84,60.82,60.97,77045.0
2020-07-24 09:40:00,60.98,61.46,60.57,61.12,61880.0,60.98,61.46,60.57,61.12,61880.0
2020-07-24 09:50:00,61.11,61.38,60.86,61.2,22361.0,61.11,61.38,60.86,61.2,22361.0
2020-07-24 10:00:00,61.19,61.53,60.98,60.99,24373.0,61.19,61.53,60.98,60.99,24373.0
2020-07-24 10:10:00,61.0,61.65,60.9,61.65,18163.0,61.0,61.65,60.9,61.65,18163.0
2020-07-24 10:20:00,61.67,61.98,61.6,61.89,17105.0,61.67,61.98,61.6,61.89,17105.0
2020-07-24 10:30:00,61.9,61.95,61.51,61.54,7852.0,61.9,61.95,61.51,61.54,7852.0
2020-07-24 10:40:00,61.6,61.7,61.36,61.45,9217.0,61.6,61.7,61.36,61.45,9217.0
2020-07-24 10:50:00,61.5,61.86,61.5,61.7,10472.0,61.5,61.86,61.5,61.7,10472.0
2020-07-24 11:00:00,61.69,61.88,61.67,61.83,13892.0,61.69,61.88,61.67,61.83,13892.0
2020-07-24 11:10:00,61.79,61.81,61.57,61.69,20165.0,61.79,61.81,61.57,61.69,20165.0
2020-07-24 11:20:00,61.72,62.17,61.71,62.1,36349.0,61.72,62.17,61.71,62.1,36349.0
2020-07-24 11:30:00,62.09,62.28,61.87,61.87,18526.0,62.09,62.28,61.87,61.87,18526.0
2020-07-24 11:40:00,61.81,62.1,61.81,62.02,11725.0,61.81,62.1,61.81,62.02,11725.0
2020-07-24 11:50:00,62.03,62.18,61.97,62.15,13520.0,62.03,62.18,61.97,62.15,13520.0
2020-07-24 12:00:00,62.22,62.28,62.0,62.03,11300.0,62.22,62.28,62.0,62.03,11300.0
2020-07-24 12:10:00,62.05,62.07,61.8,61.9,15580.0,62.05,62.07,61.8,61.9,15580.0
2020-07-24 12:20:00,61.91,62.02,61.88,62.02,14046.0,61.91,62.02,61.88,62.02,14046.0
2020-07-24 12:30:00,62.04,62.23,62.03,62.17,10239.0,62.04,62.23,62.03,62.17,10239.0
2020-07-24 12:40:00,62.16,62.16,61.93,61.94,7975.0,62.16,62.16,61.93,61.94,7975.0
2020-07-24 12:50:00,61.94,61.97,61.7,61.73,12042.0,61.94,61.97,61.7,61.73,12042.0
2020-07-24 13:00:00,61.73,61.88,61.73,61.79,8279.0,61.73,61.88,61.73,61.79,8279.0
2020-07-24 13:10:00,61.8,61.81,61.73,61.79,7584.0,61.8,61.81,61.73,61.79,7584.0
2020-07-24 13:20:00,61.8,62.03,61.74,62.03,12702.0,61.8,62.03,61.74,62.03,12702.0
2020-07-24 13:30:00,62.01,62.14,61.96,61.96,14177.0,62.01,62.14,61.96,61.96,14177.0
2020-07-24 13:40:00,61.96,61.97,61.8,61.94,10459.0,61.96,61.97,61.8,61.94,10459.0
2020-07-24 13:50:00,61.93,62.22,61.88,62.02,16653.0,61.93,62.22,61.88,62.02,16653.0
2020-07-24 14:00:00,62.05,62.18,62.03,62.18,12285.0,62.05,62.18,62.03,62.18,12285.0
2020-07-24 14:10:00,62.18,62.23,62.08,62.18,16561.0,62.18,62.23,62.08,62.18,16561.0
2020-07-24 14:20:00,62.19,62.27,62.17,62.24,13263.0,62.19,62.27,62.17,62.24,13263.0
2020-07-24 14:30:00,62.25,62.32,62.18,62.27,16292.0,62.25,62.32,62.18,62.27,16292.0
2020-07-24 14:40:00,62.3,62.3,62.07,62.07,9894.0,62.3,62.3,62.07,62.07,9894.0
2020-07-24 14:50:00,62.07,62.17,61.98,62.06,10403.0,62.07,62.17,61.98,62.06,10403.0
2020-07-24 15:00:00,62.06,62.29,62.0,62.21,30155.0,62.06,62.29,62.0,62.21,30155.0
2020-07-24 15:10:00,62.22,62.37,62.08,62.09,23117.0,62.22,62.37,62.08,62.09,23117.0
2020-07-24 15:20:00,62.1,62.25,62.03,62.19,25441.0,62.1,62.25,62.03,62.19,25441.0
2020-07-24 15:30:00,62.18,62.35,62.15,62.35,31503.0,62.18,62.35,62.15,62.35,31503.0
2020-07-24 15:40:00,62.35,62.37,62.22,62.25,39537.0,62.35,62.37,62.22,62.25,39537.0
2020-07-24 15:50:00,62.25,62.27,62.1,62.17,83142.0,62.25,62.27,62.1,62.17,83142.0
2020-07-27 09:30:00,60.84,61.49,60.27,60.81,150477.0,60.84,61.49,60.27,60.81,150477.0
2020-07-27 09:40:00,60.89,60.9,60.24,60.65,78473.0,60.89,60.9,60.24,60.65,78473.0
2020-07-27 09:50:00,60.69,61.12,60.69,61.02,44141.0,60.69,61.12,60.69,61.02,44141.0
2020-07-27 10:00:00,61.02,61.27,60.93,61.0,27694.0,61.02,61.27,60.93,61.0,27694.0
2020-07-27 10:10:00,61.02,61.15,60.8,60.82,43293.0,61.02,61.15,60.8,60.82,43293.0
2020-07-27 10:20:00,60.82,61.13,60.71,61.11,17122.0,60.82,61.13,60.71,61.11,17122.0
2020-07-27 10:30:00,61.14,61.35,60.95,61.3,17456.0,61.14,61.35,60.95,61.3,17456.0
2020-07-27 10:40:00,61.32,61.39,61.19,61.21,16989.0,61.32,61.39,61.19,61.21,16989.0
2020-07-27 10:50:00,61.22,61.22,60.84,60.89,21565.0,61.22,61.22,60.84,60.89,21565.0
2020-07-27 11:00:00,60.93,61.03,60.91,60.99,9085.0,60.93,61.03,60.91,60.99,9085.0
2020-07-27 11:10:00,61.0,61.14,60.89,60.94,19456.0,61.0,61.14,60.89,60.94,19456.0
2020-07-27 11:20:00,60.94,60.97,60.74,60.86,14413.0,60.94,60.97,60.74,60.86,14413.0
2020-07-27 11:30:00,60.85,60.9,60.58,60.64,19112.0,60.85,60.9,60.58,60.64,19112.0
2020-07-27 11:40:00,60.63,60.95,60.58,60.95,22599.0,60.63,60.95,60.58,60.95,22599.0
2020-07-27 11:50:00,60.92,61.08,60.91,61.03,22025.0,60.92,61.08,60.91,61.03,22025.0
2020-07-27 12:00:00,61.0,61.04,60.91,61.01,14240.0,61.0,61.04,60.91,61.01,14240.0
2020-07-27 12:10:00,61.0,61.14,60.97,61.07,17836.0,61.0,61.14,60.97,61.07,17836.0
2020-07-27 12:20:00,61.09,61.26,61.06,61.26,12779.0,61.09,61.26,61.06,61.26,12779.0
2020-07-27 12:30:00,61.25,61.43,61.17,61.3,16980.0,61.25,61.43,61.17,61.3,16980.0
2020-07-27 12:40:00,61.32,61.5,61.3,61.37,15961.0,61.32,61.5,61.3,61.37,15961.0
2020-07-27 12:50:00,61.39,61.57,61.39,61.52,29529.0,61.39,61.57,61.39,61.52,29529.0
2020-07-27 13:00:00,61.53,61.85,61.53,61.82,16021.0,61.53,61.85,61.53,61.82,16021.0
2020-07-27 13:10:00,61.83,61.93,61.8,61.84,7723.0,61.83,61.93,61.8,61.84,7723.0
2020-07-27 13:20:00,61.84,61.91,61.84,61.88,9066.0,61.84,61.91,61.84,61.88,9066.0
2020-07-27 13:30:00,61.92,61.97,61.86,61.94,7672.0,61.92,61.97,61.86,61.94,7672.0
2020-07-27 13:40:00,61.93,61.95,61.59,61.65,13557.0,61.93,61.95,61.59,61.65,13557.0
2020-07-27 13:50:00,61.69,61.72,61.59,61.61,13641.0,61.69,61.72,61.59,61.61,13641.0
2020-07-27 14:00:00,61.6,61.82,61.6,61.77,13171.0,61.6,61.82,61.6,61.77,13171.0
2020-07-27 14:10:00,61.74,61.88,61.73,61.81,10892.0,61.74,61.88,61.73,61.81,10892.0
2020-07-27 14:20:00,61.83,61.85,61.64,61.67,7961.0,61.83,61.85,61.64,61.67,7961.0
2020-07-27 14:30:00,61.68,61.81,61.66,61.78,7847.0,61.68,61.81,61.66,61.78,7847.0
2020-07-27 14:40:00,61.78,61.79,61.64,61.74,19476.0,61.78,61.79,61.64,61.74,19476.0
2020-07-27 14:50:00,61.75,61.82,61.67,61.74,9583.0,61.75,61.82,61.67,61.74,9583.0
2020-07-27 15:00:00,61.74,61.79,61.68,61.79,24203.0,61.74,61.79,61.68,61.79,24203.0
2020-07-27 15:10:00,61.79,62.0,61.79,61.94,10705.0,61.79,62.0,61.79,61.94,10705.0
2020-07-27 15:20:00,61.94,62.04,61.9,62.02,25925.0,61.94,62.04,61.9,62.02,25925.0
2020-07-27 15:30:00,62.02,62.29,61.99,62.22,45685.0,62.02,62.29,61.99,62.22,45685.0
2020-07-27 15:40:00,62.23,62.36,62.15,62.34,29728.0,62.23,62.36,62.15,62.34,29728.0
2020-07-27 15:50:00,62.33,62.47,62.23,62.25,130460.0,62.33,62.47,62.23,62.25,130460.0
2020-07-28 09:30:00,61.8,62.09,61.31,61.34,41529.0,61.8,62.09,61.31,61.34,41529.0
2020-07-28 09:40:00,61.34,61.69,61.12,61.47,25541.0,61.34,61.69,61.12,61.47,25541.0
2020-07-28 09:50:00,61.44,61.44,60.24,60.37,119345.0,61.44,61.44,60.24,60.37,119345.0
2020-07-28 10:00:00,60.32,60.69,60.28,60.46,33937.0,60.32,60.69,60.28,60.46,33937.0
2020-07-28 10:10:00,60.46,60.55,60.06,60.5,93943.0,60.46,60.55,60.06,60.5,93943.0
2020-07-28 10:20:00,60.5,61.02,60.46,60.93,50655.0,60.5,61.02,60.46,60.93,50655.0
2020-07-28 10:30:00,60.94,60.94,60.61,60.84,17813.0,60.94,60.94,60.61,60.84,17813.0
2020-07-28 10:40:00,60.84,60.95,60.71,60.82,9008.0,60.84,60.95,60.71,60.82,9008.0
2020-07-28 10:50:00,60.83,60.92,60.68,60.68,72869.0,60.83,60.92,60.68,60.68,72869.0
2020-07-28 11:00:00,60.68,60.71,60.49,60.54,24759.0,60.68,60.71,60.49,60.54,24759.0
2020-07-28 11:10:00,60.59,60.82,60.56,60.77,13554.0,60.59,60.82,60.56,60.77,13554.0
2020-07-28 11:20:00,60.81,60.95,60.74,60.95,8366.0,60.81,60.95,60.74,60.95,8366.0
2020-07-28 11:30:00,60.96,61.15,60.94,61.01,11170.0,60.96,61.15,60.94,61.01,11170.0
2020-07-28 11:40:00,61.06,61.19,60.8,60.8,12270.0,61.06,61.19,60.8,60.8,12270.0
2020-07-28 11:50:00,60.8,60.91,60.79,60.87,8479.0,60.8,60.91,60.79,60.87,8479.0
2020-07-28 12:00:00,60.86,60.86,60.6,60.82,25970.0,60.86,60.86,60.6,60.82,25970.0
2020-07-28 12:10:00,60.79,60.96,60.78,60.94,18299.0,60.79,60.96,60.78,60.94,18299.0
2020-07-28 12:20:00,60.95,60.96,60.75,60.9,27609.0,60.95,60.96,60.75,60.9,27609.0
2020-07-28 12:30:00,60.9,61.02,60.88,60.96,9570.0,60.9,61.02,60.88,60.96,9570.0
2020-07-28 12:40:00,60.95,60.95,60.84,60.94,5287.0,60.95,60.95,60.84,60.94,5287.0
2020-07-28 12:50:00,60.93,60.96,60.85,60.87,10508.0,60.93,60.96,60.85,60.87,10508.0
2020-07-28 13:00:00,60.9,61.19,60.87,61.14,9982.0,60.9,61.19,60.87,61.14,9982.0
2020-07-28 13:10:00,61.15,61.27,61.14,61.2,20021.0,61.15,61.27,61.14,61.2,20021.0
2020-07-28 13:20:00,61.23,61.32,61.2,61.23,9507.0,61.23,61.32,61.2,61.23,9507.0
2020-07-28 13:30:00,61.23,61.28,61.17,61.2,9580.0,61.23,61.28,61.17,61.2,9580.0
2020-07-28 13:40:00,61.2,61.2,61.0,61.17,15222.0,61.2,61.2,61.0,61.17,15222.0
2020-07-28 13:50:00,61.17,61.25,61.0,61.04,11733.0,61.17,61.25,61.0,61.04,11733.0
2020-07-28 14:00:00,61.06,61.07,60.8,60.82,13148.0,61.06,61.07,60.8,60.82,13148.0
2020-07-28 14:10:00,60.83,60.83,60.62,60.65,23255.0,60.83,60.83,60.62,60.65,23255.0
2020-07-28 14:20:00,60.65,60.65,60.42,60.46,47299.0,60.65,60.65,60.42,60.46,47299.0
2020-07-28 14:30:00,60.47,60.54,60.37,60.54,26788.0,60.47,60.54,60.37,60.54,26788.0
2020-07-28 14:40:00,60.58,60.62,60.39,60.52,17746.0,60.58,60.62,60.39,60.52,17746.0
2020-07-28 14:50:00,60.51,60.68,60.5,60.57,15177.0,60.51,60.68,60.5,60.57,15177.0
2020-07-28 15:00:00,60.58,60.6,60.32,60.36,14658.0,60.58,60.6,60.32,60.36,14658.0
2020-07-28 15:10:00,60.37,60.38,60.1,60.18,34327.0,60.37,60.38,60.1,60.18,34327.0
2020-07-28 15:20:00,60.18,60.26,60.07,60.15,25750.0,60.18,60.26,60.07,60.15,25750.0
2020-07-28 15:30:00,60.14,60.23,60.06,60.08,40293.0,60.14,60.23,60.06,60.08,40293.0
2020-07-28 15:40:00,60.09,60.13,59.81,59.84,76436.0,60.09,60.13,59.81,59.84,76436.0
2020-07-28 15:50:00,59.85,59.86,59.58,59.67,208400.0,59.85,59.86,59.58,59.67,208400.0
2020-07-29 09:30:00,60.04,60.46,59.63,60.3,36166.0,60.04,60.46,59.63,60.3,36166.0
2020-07-29 09:40:00,60.28,60.7,60.2,60.49,28529.0,60.28,60.7,60.2,60.49,28529.0
2020-07-29 09:50:00,60.48,60.49,60.08,60.13,22721.0,60.48,60.49,60.08,60.13,22721.0
2020-07-29 10:00:00,60.18,60.34,60.07,60.17,11744.0,60.18,60.34,60.07,60.17,11744.0
2020-07-29 10:10:00,60.12,60.12,59.77,59.93,54557.0,60.12,60.12,59.77,59.93,54557.0
2020-07-29 10:20:00,59.93,60.3,59.86,60.08,24589.0,59.93,60.3,59.86,60.08,24589.0
2020-07-29 10:30:00,60.08,60.37,59.92,60.28,45973.0,60.08,60.37,59.92,60.28,45973.0
2020-07-29 10:40:00,60.28,60.39,60.22,60.22,18051.0,60.28,60.39,60.22,60.22,18051.0
2020-07-29 10:50:00,60.21,60.49,60.21,60.34,13948.0,60.21,60.49,60.21,60.34,13948.0
2020-07-29 11:00:00,60.31,60.38,60.2,60.33,15279.0,60.31,60.38,60.2,60.33,15279.0
2020-07-29 11:10:00,60.3,60.46,60.28,60.32,9898.0,60.3,60.46,60.28,60.32,9898.0
2020-07-29 11:20:00,60.26,60.43,60.2,60.43,16927.0,60.26,60.43,60.2,60.43,16927.0
2020-07-29 11:30:00,60.46,60.46,60.34,60.34,4647.0,60.46,60.46,60.34,60.34,4647.0
2020-07-29 11:40:00,60.32,60.37,60.23,60.35,6355.0,60.32,60.37,60.23,60.35,6355.0
2020-07-29 11:50:00,60.32,60.35,60.22,60.24,5524.0,60.32,60.35,60.22,60.24,5524.0
2020-07-29 12:00:00,60.22,60.22,60.09,60.18,4901.0,60.22,60.22,60.09,60.18,4901.0
2020-07-29 12:10:00,60.2,60.39,60.16,60.38,7795.0,60.2,60.39,60.16,60.38,7795.0
2020-07-29 12:20:00,60.4,60.43,60.27,60.33,6563.0,60.4,60.43,60.27,60.33,6563.0
2020-07-29 12:30:00,60.34,60.39,60.32,60.34,4681.0,60.34,60.39,60.32,60.34,4681.0
2020-07-29 12:40:00,60.35,60.37,60.28,60.3,7404.0,60.35,60.37,60.28,60.3,7404.0
2020-07-29 12:50:00,60.3,60.37,60.25,60.3,7794.0,60.3,60.37,60.25,60.3,7794.0
2020-07-29 13:00:00,60.33,60.39,60.31,60.31,10955.0,60.33,60.39,60.31,60.31,10955.0
2020-07-29 13:10:00,60.32,60.45,60.31,60.34,22145.0,60.32,60.45,60.31,60.34,22145.0
2020-07-29 13:20:00,60.33,60.49,60.31,60.44,7228.0,60.33,60.49,60.31,60.44,7228.0
2020-07-29 13:30:00,60.45,60.5,60.42,60.46,7106.0,60.45,60.5,60.42,60.46,7106.0
2020-07-29 13:40:00,60.47,60.5,60.43,60.48,7499.0,60.47,60.5,60.43,60.48,7499.0
2020-07-29 13:50:00,60.46,60.49,60.4,60.42,5728.0,60.46,60.49,60.4,60.42,5728.0
2020-07-29 14:00:00,60.5,60.55,60.38,60.52,6548.0,60.5,60.55,60.38,60.52,6548.0
2020-07-29 14:10:00,60.46,60.53,60.46,60.48,3930.0,60.46,60.53,60.46,60.48,3930.0
2020-07-29 14:20:00,60.48,60.58,60.46,60.56,11410.0,60.48,60.58,60.46,60.56,11410.0
2020-07-29 14:30:00,60.55,60.69,60.54,60.65,7764.0,60.55,60.69,60.54,60.65,7764.0
2020-07-29 14:40:00,60.66,60.84,60.52,60.52,27283.0,60.66,60.84,60.52,60.52,27283.0
2020-07-29 14:50:00,60.52,60.56,60.29,60.32,19806.0,60.52,60.56,60.29,60.32,19806.0
2020-07-29 15:00:00,60.34,60.38,60.06,60.18,26942.0,60.34,60.38,60.06,60.18,26942.0
2020-07-29 15:10:00,60.18,60.32,60.17,60.2,12563.0,60.18,60.32,60.17,60.2,12563.0
2020-07-29 15:20:00,60.21,60.33,60.18,60.29,14317.0,60.21,60.33,60.18,60.29,14317.0
2020-07-29 15:30:00,60.27,60.35,60.19,60.25,20770.0,60.27,60.35,60.19,60.25,20770.0
2020-07-29 15:40:00,60.27,60.32,60.16,60.25,14699.0,60.27,60.32,60.16,60.25,14699.0
2020-07-29 15:50:00,60.21,60.21,60.04,60.16,33698.0,60.21,60.21,60.04,60.16,33698.0
2020-07-30 09:30:00,59.56,59.95,59.04,59.23,45304.0,59.56,59.95,59.04,59.23,45304.0
2020-07-30 09:40:00,59.21,59.33,58.5,58.87,30310.0,59.21,59.33,58.5,58.87,30310.0
2020-07-30 09:50:00,58.96,59.19,58.56,58.67,54349.0,58.96,59.19,58.56,58.67,54349.0
2020-07-30 10:00:00,58.77,59.28,58.6,59.09,28966.0,58.77,59.28,58.6,59.09,28966.0
2020-07-30 10:10:00,59.14,59.19,58.77,58.93,17204.0,59.14,59.19,58.77,58.93,17204.0
2020-07-30 10:20:00,58.95,58.98,58.65,58.67,24627.0,58.95,58.98,58.65,58.67,24627.0
2020-07-30 10:30:00,58.85,59.12,58.73,58.99,16947.0,58.85,59.12,58.73,58.99,16947.0
2020-07-30 10:40:00,58.95,59.05,58.7,58.75,13843.0,58.95,59.05,58.7,58.75,13843.0
2020-07-30 10:50:00,58.74,58.86,58.67,58.81,15161.0,58.74,58.86,58.67,58.81,15161.0
2020-07-30 11:00:00,58.82,58.85,58.7,58.78,9705.0,58.82,58.85,58.7,58.78,9705.0
2020-07-30 11:10:00,58.82,58.96,58.67,58.88,13823.0,58.82,58.96,58.67,58.88,13823.0
2020-07-30 11:20:00,58.98,59.11,58.93,58.94,10036.0,58.98,59.11,58.93,58.94,10036.0
2020-07-30 11:30:00,58.92,58.99,58.82,58.97,20167.0,58.92,58.99,58.82,58.97,20167.0
2020-07-30 11:40:00,58.99,58.99,58.8,58.86,17409.0,58.99,58.99,58.8,58.86,17409.0
2020-07-30 11:50:00,58.87,58.92,58.73,58.78,25135.0,58.87,58.92,58.73,58.78,25135.0
2020-07-30 12:00:00,58.85,58.91,58.61,58.64,17212.0,58.85,58.91,58.61,58.64,17212.0
2020-07-30 12:10:00,58.66,59.0,58.63,59.0,34198.0,58.66,59.0,58.63,59.0,34198.0
2020-07-30 12:20:00,58.97,58.97,58.82,58.88,10035.0,58.97,58.97,58.82,58.88,10035.0
2020-07-30 12:30:00,58.9,58.97,58.82,58.82,13549.0,58.9,58.97,58.82,58.82,13549.0
2020-07-30 12:40:00,58.81,58.84,58.72,58.75,12329.0,58.81,58.84,58.72,58.75,12329.0
2020-07-30 12:50:00,58.77,58.92,58.77,58.91,6735.0,58.77,58.92,58.77,58.91,6735.0
2020-07-30 13:00:00,58.89,58.97,58.82,58.93,14356.0,58.89,58.97,58.82,58.93,14356.0
2020-07-30 13:10:00,58.92,59.04,58.9,59.04,6788.0,58.92,59.04,58.9,59.04,6788.0
2020-07-30 13:20:00,59.06,59.14,59.04,59.07,6795.0,59.06,59.14,59.04,59.07,6795.0
2020-07-30 13:30:00,59.06,59.06,58.91,59.01,14559.0,59.06,59.06,58.91,59.01,14559.0
2020-07-30 13:40:00,59.02,59.09,59.01,59.03,5557.0,59.02,59.09,59.01,59.03,5557.0
2020-07-30 13:50:00,59.05,59.2,59.05,59.2,5588.0,59.05,59.2,59.05,59.2,5588.0
2020-07-30 14:00:00,59.18,59.27,59.11,59.23,14530.0,59.18,59.27,59.11,59.23,14530.0
2020-07-30 14:10:00,59.25,59.26,59.11,59.11,9064.0,59.25,59.26,59.11,59.11,9064.0
2020-07-30 14:20:00,59.15,59.27,59.09,59.24,11967.0,59.15,59.27,59.09,59.24,11967.0
2020-07-30 14:30:00,59.25,59.4,59.23,59.38,6930.0,59.25,59.4,59.23,59.38,6930.0
2020-07-30 14:40:00,59.36,59.48,59.36,59.45,9952.0,59.36,59.48,59.36,59.45,9952.0
2020-07-30 14:50:00,59.44,59.49,59.38,59.45,8432.0,59.44,59.49,59.38,59.45,8432.0
2020-07-30 15:00:00,59.46,59.54,59.31,59.35,9362.0,59.46,59.54,59.31,59.35,9362.0
2020-07-30 15:10:00,59.35,59.55,59.35,59.52,9319.0,59.35,59.55,59.35,59.52,9319.0
2020-07-30 15:20:00,59.5,59.52,59.4,59.45,10131.0,59.5,59.52,59.4,59.45,10131.0
2020-07-30 15:30:00,59.43,59.51,59.38,59.39,17250.0,59.43,59.51,59.38,59.39,17250.0
2020-07-30 15:40:00,59.4,59.54,59.35,59.49,26512.0,59.4,59.54,59.35,59.49,26512.0
2020-07-30 15:50:00,59.46,59.77,59.46,59.7,125199.0,59.46,59.77,59.46,59.7,125199.0
2020-07-31 09:30:00,60.06,60.15,59.22,59.32,26404.0,60.06,60.15,59.22,59.32,26404.0
2020-07-31 09:40:00,59.29,59.47,59.01,59.07,18855.0,59.29,59.47,59.01,59.07,18855.0
2020-07-31 09:50:00,59.09,59.1,58.76,58.96,37096.0,59.09,59.1,58.76,58.96,37096.0
2020-07-31 10:00:00,58.92,59.0,58.8,58.98,12302.0,58.92,59.0,58.8,58.98,12302.0
2020-07-31 10:10:00,59.02,59.02,58.55,58.57,6645.0,59.02,59.02,58.55,58.57,6645.0
2020-07-31 10:20:00,58.55,58.57,58.35,58.43,25450.0,58.55,58.57,58.35,58.43,25450.0
2020-07-31 10:30:00,58.35,58.77,58.35,58.77,10111.0,58.35,58.77,58.35,58.77,10111.0
2020-07-31 10:40:00,58.71,58.71,58.43,58.58,7148.0,58.71,58.71,58.43,58.58,7148.0
2020-07-31 10:50:00,58.5,58.64,58.34,58.64,7551.0,58.5,58.64,58.34,58.64,7551.0
2020-07-31 11:00:00,58.64,58.77,58.56,58.65,6301.0,58.64,58.77,58.56,58.65,6301.0
2020-07-31 11:10:00,58.65,58.94,58.64,58.91,12600.0,58.65,58.94,58.64,58.91,12600.0
2020-07-31 11:20:00,58.92,58.94,58.87,58.87,6769.0,58.92,58.94,58.87,58.87,6769.0
2020-07-31 11:30:00,58.9,58.91,58.71,58.87,6001.0,58.9,58.91,58.71,58.87,6001.0
2020-07-31 11:40:00,58.87,58.9,58.82,58.86,5982.0,58.87,58.9,58.82,58.86,5982.0
2020-07-31 11:50:00,58.91,58.95,58.73,58.73,4259.0,58.91,58.95,58.73,58.73,4259.0
2020-07-31 12:00:00,58.74,58.75,58.51,58.52,4683.0,58.74,58.75,58.51,58.52,4683.0
2020-07-31 12:10:00,58.63,58.7,58.51,58.52,5644.0,58.63,58.7,58.51,58.52,5644.0
2020-07-31 12:20:00,58.56,58.74,58.56,58.69,7893.0,58.56,58.74,58.56,58.69,7893.0
2020-07-31 12:30:00,58.7,58.7,58.5,58.57,4361.0,58.7,58.7,58.5,58.57,4361.0
2020-07-31 12:40:00,58.57,58.66,58.49,58.51,3922.0,58.57,58.66,58.49,58.51,3922.0
2020-07-31 12:50:00,58.56,58.68,58.55,58.68,2100.0,58.56,58.68,58.55,58.68,2100.0
2020-07-31 13:00:00,58.67,58.83,58.67,58.8,5142.0,58.67,58.83,58.67,58.8,5142.0
2020-07-31 13:10:00,58.82,58.88,58.76,58.88,11114.0,58.82,58.88,58.76,58.88,11114.0
2020-07-31 13:20:00,58.92,59.12,58.91,59.1,7677.0,58.92,59.12,58.91,59.1,7677.0
2020-07-31 13:30:00,59.08,59.1,58.94,58.99,7098.0,59.08,59.1,58.94,58.99,7098.0
2020-07-31 13:40:00,59.01,59.04,58.97,58.99,5268.0,59.01,59.04,58.97,58.99,5268.0
2020-07-31 13:50:00,59.0,59.07,58.91,58.93,7892.0,59.0,59.07,58.91,58.93,7892.0
2020-07-31 14:00:00,58.98,59.09,58.92,58.93,3680.0,58.98,59.09,58.92,58.93,3680.0
2020-07-31 14:10:00,58.92,59.01,58.92,58.98,5562.0,58.92,59.01,58.92,58.98,5562.0
2020-07-31 14:20:00,58.96,59.12,58.95,59.12,7214.0,58.96,59.12,58.95,59.12,7214.0
2020-07-31 14:30:00,59.14,59.21,59.12,59.21,6040.0,59.14,59.21,59.12,59.21,6040.0
2020-07-31 14:40:00,59.2,59.32,59.15,59.26,12193.0,59.2,59.32,59.15,59.26,12193.0
2020-07-31 14:50:00,59.26,59.44,59.26,59.39,17113.0,59.26,59.44,59.26,59.39,17113.0
2020-07-31 15:00:00,59.4,59.55,59.35,59.44,13921.0,59.4,59.55,59.35,59.44,13921.0
2020-07-31 15:10:00,59.48,59.49,59.35,59.47,9786.0,59.48,59.49,59.35,59.47,9786.0
2020-07-31 15:20:00,59.46,59.51,59.41,59.44,13097.0,59.46,59.51,59.41,59.44,13097.0
2020-07-31 15:30:00,59.41,59.44,59.26,59.29,19263.0,59.41,59.44,59.26,59.29,19263.0
2020-07-31 15:40:00,59.29,59.41,59.25,59.41,24786.0,59.29,59.41,59.25,59.41,24786.0
2020-07-31 15:50:00,59.4,59.58,59.34,59.51,58253.0,59.4,59.58,59.34,59.51,58253.0
2020-08-03 09:30:00,60.0,60.0,59.29,59.7,18220.0,60.0,60.0,59.29,59.7,18220.0
2020-08-03 09:40:00,59.77,59.93,59.57,59.93,7474.0,59.77,59.93,59.57,59.93,7474.0
2020-08-03 09:50:00,59.94,59.96,59.69,59.76,7784.0,59.94,59.96,59.69,59.76,7784.0
2020-08-03 10:00:00,59.77,59.88,59.45,59.48,7175.0,59.77,59.88,59.45,59.48,7175.0
2020-08-03 10:10:00,59.47,59.78,59.44,59.71,22550.0,59.47,59.78,59.44,59.71,22550.0
2020-08-03 10:20:00,59.72,59.79,59.56,59.62,11794.0,59.72,59.79,59.56,59.62,11794.0
2020-08-03 10:30:00,59.63,59.79,59.6,59.76,6273.0,59.63,59.79,59.6,59.76,6273.0
2020-08-03 10:40:00,59.78,59.81,59.54,59.54,19752.0,59.78,59.81,59.54,59.54,19752.0
2020-08-03 10:50:00,59.59,59.71,59.55,59.67,10893.0,59.59,59.71,59.55,59.67,10893.0
2020-08-03 11:00:00,59.68,59.82,59.61,59.81,10271.0,59.68,59.82,59.61,59.81,10271.0
2020-08-03 11:10:00,59.82,59.88,59.8,59.84,8061.0,59.82,59.88,59.8,59.84,8061.0
2020-08-03 11:20:00,59.85,59.92,59.81,59.86,5881.0,59.85,59.92,59.81,59.86,5881.0
2020-08-03 11:30:00,59.91,60.38,59.91,60.33,32507.0,59.91,60.38,59.91,60.33,32507.0
2020-08-03 11:40:00,60.36,60.53,60.34,60.5,9066.0,60.36,60.53,60.34,60.5,9066.0
2020-08-03 11:50:00,60.46,60.52,60.33,60.36,6553.0,60.46,60.52,60.33,60.36,6553.0
2020-08-03 12:00:00,60.33,60.41,60.28,60.38,6541.0,60.33,60.41,60.28,60.38,6541.0
2020-08-03 12:10:00,60.38,60.5,60.33,60.46,5612.0,60.38,60.5,60.33,60.46,5612.0
2020-08-03 12:20:00,60.46,60.46,60.3,60.32,8832.0,60.46,60.46,60.3,60.32,8832.0
2020-08-03 12:30:00,60.31,60.43,60.31,60.39,11795.0,60.31,60.43,60.31,60.39,11795.0
2020-08-03 12:40:00,60.37,60.48,60.36,60.39,5516.0,60.37,60.48,60.36,60.39,5516.0
2020-08-03 12:50:00,60.4,60.43,60.31,60.43,6498.0,60.4,60.43,60.31,60.43,6498.0
2020-08-03 13:00:00,60.43,60.5,60.37,60.49,12684.0,60.43,60.5,60.37,60.49,12684.0
2020-08-03 13:10:00,60.49,60.67,60.49,60.59,13627.0,60.49,60.67,60.49,60.59,13627.0
2020-08-03 13:20:00,60.58,60.65,60.48,60.48,26644.0,60.58,60.65,60.48,60.48,26644.0
2020-08-03 13:30:00,60.48,60.61,60.48,60.53,6396.0,60.48,60.61,60.48,60.53,6396.0
2020-08-03 13:40:00,60.55,60.57,60.46,60.5,12455.0,60.55,60.57,60.46,60.5,12455.0
2020-08-03 13:50:00,60.51,60.58,60.49,60.55,7529.0,60.51,60.58,60.49,60.55,7529.0
2020-08-03 14:00:00,60.55,60.57,60.41,60.41,7343.0,60.55,60.57,60.41,60.41,7343.0
2020-08-03 14:10:00,60.46,60.59,60.45,60.59,10185.0,60.46,60.59,60.45,60.59,10185.0
2020-08-03 14:20:00,60.58,60.69,60.57,60.69,8564.0,60.58,60.69,60.57,60.69,8564.0
2020-08-03 14:30:00,60.72,60.79,60.68,60.74,11198.0,60.72,60.79,60.68,60.74,11198.0
2020-08-03 14:40:00,60.75,60.84,60.73,60.78,10320.0,60.75,60.84,60.73,60.78,10320.0
2020-08-03 14:50:00,60.78,61.01,60.76,60.95,18744.0,60.78,61.01,60.76,60.95,18744.0
2020-08-03 15:00:00,60.94,60.97,60.85,60.89,28603.0,60.94,60.97,60.85,60.89,28603.0
2020-08-03 15:10:00,60.89,60.89,60.68,60.75,18742.0,60.89,60.89,60.68,60.75,18742.0
2020-08-03 15:20:00,60.76,60.86,60.72,60.78,17784.0,60.76,60.86,60.72,60.78,17784.0
2020-08-03 15:30:00,60.79,60.81,60.69,60.77,18220.0,60.79,60.81,60.69,60.77,18220.0
2020-08-03 15:40:00,60.77,60.85,60.7,60.8,21900.0,60.77,60.85,60.7,60.8,21900.0
2020-08-03 15:50:00,60.81,60.9,60.72,60.79,62644.0,60.81,60.9,60.72,60.79,62644.0
2020-08-04 09:30:00,61.69,62.79,61.3,61.57,80594.0,61.69,62.79,61.3,61.57,80594.0
2020-08-04 09:40:00,61.74,61.97,61.2,61.66,43692.0,61.74,61.97,61.2,61.66,43692.0
2020-08-04 09:50:00,61.62,62.17,61.48,62.12,16045.0,61.62,62.17,61.48,62.12,16045.0
2020-08-04 10:00:00,62.11,62.63,62.0,62.49,35702.0,62.11,62.63,62.0,62.49,35702.0
2020-08-04 10:10:00,62.52,62.52,62.16,62.44,37968.0,62.52,62.52,62.16,62.44,37968.0
2020-08-04 10:20:00,62.44,62.73,62.4,62.59,42264.0,62.44,62.73,62.4,62.59,42264.0
2020-08-04 10:30:00,62.59,62.91,62.58,62.91,22087.0,62.59,62.91,62.58,62.91,22087.0
2020-08-04 10:40:00,62.93,63.12,62.78,63.08,21965.0,62.93,63.12,62.78,63.08,21965.0
2020-08-04 10:50:00,63.08,63.45,63.08,63.34,46576.0,63.08,63.45,63.08,63.34,46576.0
2020-08-04 11:00:00,63.38,63.62,63.25,63.44,34498.0,63.38,63.62,63.25,63.44,34498.0
2020-08-04 11:10:00,63.46,63.62,63.43,63.43,14875.0,63.46,63.62,63.43,63.43,14875.0
2020-08-04 11:20:00,63.42,63.42,63.11,63.29,33403.0,63.42,63.42,63.11,63.29,33403.0
2020-08-04 11:30:00,63.32,63.33,63.07,63.26,43985.0,63.32,63.33,63.07,63.26,43985.0
2020-08-04 11:40:00,63.27,63.49,63.18,63.49,15376.0,63.27,63.49,63.18,63.49,15376.0
2020-08-04 11:50:00,63.49,63.53,63.24,63.53,39678.0,63.49,63.53,63.24,63.53,39678.0
2020-08-04 12:00:00,63.54,63.57,63.13,63.13,8496.0,63.54,63.57,63.13,63.13,8496.0
2020-08-04 12:10:00,63.14,63.18,63.01,63.14,7550.0,63.14,63.18,63.01,63.14,7550.0
2020-08-04 12:20:00,63.14,63.51,63.13,63.51,16175.0,63.14,63.51,63.13,63.51,16175.0
2020-08-04 12:30:00,63.53,63.82,63.47,63.79,33998.0,63.53,63.82,63.47,63.79,33998.0
2020-08-04 12:40:00,63.78,63.84,63.63,63.78,18244.0,63.78,63.84,63.63,63.78,18244.0
2020-08-04 12:50:00,63.81,63.88,63.7,63.77,36207.0,63.81,63.88,63.7,63.77,36207.0
2020-08-04 13:00:00,63.73,63.76,63.4,63.56,19607.0,63.73,63.76,63.4,63.56,19607.0
2020-08-04 13:10:00,63.54,63.75,63.51,63.67,14386.0,63.54,63.75,63.51,63.67,14386.0
2020-08-04 13:20:00,63.71,63.88,63.68,63.87,24864.0,63.71,63.88,63.68,63.87,24864.0
2020-08-04 13:30:00,63.88,64.17,63.83,64.0,27331.0,63.88,64.17,63.83,64.0,27331.0
2020-08-04 13:40:00,64.04,64.21,64.03,64.21,14583.0,64.04,64.21,64.03,64.21,14583.0
2020-08-04 13:50:00,64.21,64.23,64.07,64.1,17306.0,64.21,64.23,64.07,64.1,17306.0
2020-08-04 14:00:00,64.15,64.17,63.92,63.96,11097.0,64.15,64.17,63.92,63.96,11097.0
2020-08-04 14:10:00,63.97,64.12,63.83,63.84,23194.0,63.97,64.12,63.83,63.84,23194.0
2020-08-04 14:20:00,63.83,63.88,63.69,63.74,21735.0,63.83,63.88,63.69,63.74,21735.0
2020-08-04 14:30:00,63.74,63.77,63.34,63.41,22791.0,63.74,63.77,63.34,63.41,22791.0
2020-08-04 14:40:00,63.44,63.68,63.39,63.65,12993.0,63.44,63.68,63.39,63.65,12993.0
2020-08-04 14:50:00,63.65,63.72,63.6,63.69,9107.0,63.65,63.72,63.6,63.69,9107.0
2020-08-04 15:00:00,63.7,63.7,63.55,63.64,10064.0,63.7,63.7,63.55,63.64,10064.0
2020-08-04 15:10:00,63.67,63.92,63.63,63.92,9581.0,63.67,63.92,63.63,63.92,9581.0
2020-08-04 15:20:00,63.98,64.01,63.83,63.86,18903.0,63.98,64.01,63.83,63.86,18903.0
2020-08-04 15:30:00,63.87,63.89,63.52,63.64,36203.0,63.87,63.89,63.52,63.64,36203.0
2020-08-04 15:40:00,63.62,63.68,63.49,63.68,34520.0,63.62,63.68,63.49,63.68,34520.0
2020-08-04 15:50:00,63.68,64.07,63.68,64.04,104144.0,63.68,64.07,63.68,64.04,104144.0
2020-08-05 09:30:00,63.33,64.0,62.62,62.64,67931.0,63.33,64.0,62.62,62.64,67931.0
2020-08-05 09:40:00,62.63,63.75,62.45,63.64,47199.0,62.63,63.75,62.45,63.64,47199.0
2020-08-05 09:50:00,63.65,63.84,63.23,63.77,30692.0,63.65,63.84,63.23,63.77,30692.0
2020-08-05 10:00:00,63.88,64.36,63.71,64.32,35991.0,63.88,64.36,63.71,64.32,35991.0
2020-08-05 10:10:00,64.25,64.26,63.76,63.9,18123.0,64.25,64.26,63.76,63.9,18123.0
2020-08-05 10:20:00,63.86,64.14,63.86,63.98,17274.0,63.86,64.14,63.86,63.98,17274.0
2020-08-05 10:30:00,63.98,64.01,63.66,63.68,19381.0,63.98,64.01,63.66,63.68,19381.0
2020-08-05 10:40:00,63.77,64.2,63.63,64.13,24284.0,63.77,64.2,63.63,64.13,24284.0
2020-08-05 10:50:00,64.18,64.22,64.01,64.1,12635.0,64.18,64.22,64.01,64.1,12635.0
2020-08-05 11:00:00,64.1,64.26,64.05,64.09,16713.0,64.1,64.26,64.05,64.09,16713.0
2020-08-05 11:10:00,64.11,64.18,64.04,64.09,11947.0,64.11,64.18,64.04,64.09,11947.0
2020-08-05 11:20:00,64.06,64.18,64.05,64.09,14565.0,64.06,64.18,64.05,64.09,14565.0
2020-08-05 11:30:00,64.16,64.29,64.11,64.28,11305.0,64.16,64.29,64.11,64.28,11305.0
2020-08-05 11:40:00,64.3,64.47,64.2,64.41,62513.0,64.3,64.47,64.2,64.41,62513.0
2020-08-05 11:50:00,64.45,64.48,63.91,63.96,17528.0,64.45,64.48,63.91,63.96,17528.0
2020-08-05 12:00:00,63.98,64.01,63.81,63.86,19745.0,63.98,64.01,63.81,63.86,19745.0
2020-08-05 12:10:00,63.86,64.02,63.86,63.93,8117.0,63.86,64.02,63.86,63.93,8117.0
2020-08-05 12:20:00,63.95,63.98,63.91,63.92,8744.0,63.95,63.98,63.91,63.92,8744.0
2020-08-05 12:30:00,63.92,64.06,63.91,64.05,6945.0,63.92,64.06,63.91,64.05,6945.0
2020-08-05 12:40:00,64.06,64.06,63.95,64.03,5605.0,64.06,64.06,63.95,64.03,5605.0
2020-08-05 12:50:00,64.03,64.1,63.89,63.89,7518.0,64.03,64.1,63.89,63.89,7518.0
2020-08-05 13:00:00,63.92,64.01,63.9,63.98,6364.0,63.92,64.01,63.9,63.98,6364.0
2020-08-05 13:10:00,63.99,64.2,63.99,64.2,13880.0,63.99,64.2,63.99,64.2,13880.0
2020-08-05 13:20:00,64.2,64.27,64.14,64.22,9564.0,64.2,64.27,64.14,64.22,9564.0
2020-08-05 13:30:00,64.25,64.37,64.24,64.35,10892.0,64.25,64.37,64.24,64.35,10892.0
2020-08-05 13:40:00,64.34,64.43,64.33,64.35,6602.0,64.34,64.43,64.33,64.35,6602.0
2020-08-05 13:50:00,64.35,64.39,64.32,64.35,5000.0,64.35,64.39,64.32,64.35,5000.0
2020-08-05 14:00:00,64.38,64.53,64.38,64.52,8832.0,64.38,64.53,64.38,64.52,8832.0
2020-08-05 14:10:00,64.53,64.61,64.4,64.61,14679.0,64.53,64.61,64.4,64.61,14679.0
2020-08-05 14:20:00,64.6,64.69,64.51,64.62,14058.0,64.6,64.69,64.51,64.62,14058.0
2020-08-05 14:30:00,64.61,64.83,64.51,64.79,33234.0,64.61,64.83,64.51,64.79,33234.0
2020-08-05 14:40:00,64.78,64.85,64.67,64.75,27152.0,64.78,64.85,64.67,64.75,27152.0
2020-08-05 14:50:00,64.72,65.17,64.72,65.1,60571.0,64.72,65.17,64.72,65.1,60571.0
2020-08-05 15:00:00,65.09,65.35,65.09,65.34,34872.0,65.09,65.35,65.09,65.34,34872.0
2020-08-05 15:10:00,65.32,65.44,65.25,65.38,36934.0,65.32,65.44,65.25,65.38,36934.0
2020-08-05 15:20:00,65.37,65.53,65.35,65.5,32630.0,65.37,65.53,65.35,65.5,32630.0
2020-08-05 15:30:00,65.52,65.67,65.46,65.56,45581.0,65.52,65.67,65.46,65.56,45581.0
2020-08-05 15:40:00,65.56,65.63,65.46,65.54,43528.0,65.56,65.63,65.46,65.54,43528.0
2020-08-05 15:50:00,65.52,65.74,65.51,65.73,115810.0,65.52,65.74,65.51,65.73,115810.0
2020-08-06 09:30:00,64.86,65.36,63.92,64.25,103658.0,64.86,65.36,63.92,64.25,103658.0
2020-08-06 09:40:00,64.25,65.34,64.25,65.17,27031.0,64.25,65.34,64.25,65.17,27031.0
2020-08-06 09:50:00,65.08,65.24,64.89,65.05,23864.0,65.08,65.24,64.89,65.05,23864.0
2020-08-06 10:00:00,64.96,64.99,64.38,64.43,24761.0,64.96,64.99,64.38,64.43,24761.0
2020-08-06 10:10:00,64.43,64.58,64.25,64.46,31487.0,64.43,64.58,64.25,64.46,31487.0
2020-08-06 10:20:00,64.44,64.55,63.98,64.03,69890.0,64.44,64.55,63.98,64.03,69890.0
2020-08-06 10:30:00,64.05,64.09,63.69,63.83,37381.0,64.05,64.09,63.69,63.83,37381.0
2020-08-06 10:40:00,63.81,63.82,63.13,63.34,34826.0,63.81,63.82,63.13,63.34,34826.0
2020-08-06 10:50:00,63.36,63.51,63.3,63.43,20345.0,63.36,63.51,63.3,63.43,20345.0
2020-08-06 11:00:00,63.49,63.69,63.47,63.63,14491.0,63.49,63.69,63.47,63.63,14491.0
2020-08-06 11:10:00,63.63,63.85,63.62,63.7,13866.0,63.63,63.85,63.62,63.7,13866.0
2020-08-06 11:20:00,63.71,63.75,63.55,63.6,12265.0,63.71,63.75,63.55,63.6,12265.0
2020-08-06 11:30:00,63.53,63.71,63.51,63.67,11577.0,63.53,63.71,63.51,63.67,11577.0
2020-08-06 11:40:00,63.67,63.73,63.52,63.67,13875.0,63.67,63.73,63.52,63.67,13875.0
2020-08-06 11:50:00,63.7,63.89,63.61,63.86,11837.0,63.7,63.89,63.61,63.86,11837.0
2020-08-06 12:00:00,63.9,64.1,63.89,63.98,17165.0,63.9,64.1,63.89,63.98,17165.0
2020-08-06 12:10:00,63.98,64.11,63.94,64.1,12155.0,63.98,64.11,63.94,64.1,12155.0
2020-08-06 12:20:00,64.1,64.1,63.94,64.0,7158.0,64.1,64.1,63.94,64.0,7158.0
2020-08-06 12:30:00,63.98,63.98,63.78,63.87,8923.0,63.98,63.98,63.78,63.87,8923.0
2020-08-06 12:40:00,63.88,64.24,63.88,64.23,13475.0,63.88,64.24,63.88,64.23,13475.0
2020-08-06 12:50:00,64.23,64.35,64.16,64.22,14808.0,64.23,64.35,64.16,64.22,14808.0
2020-08-06 13:00:00,64.22,64.22,63.88,63.88,13604.0,64.22,64.22,63.88,63.88,13604.0
2020-08-06 13:10:00,63.89,63.97,63.78,63.95,19233.0,63.89,63.97,63.78,63.95,19233.0
2020-08-06 13:20:00,63.94,64.02,63.86,63.98,10903.0,63.94,64.02,63.86,63.98,10903.0
2020-08-06 13:30:00,64.0,64.01,63.79,63.9,9110.0,64.0,64.01,63.79,63.9,9110.0
2020-08-06 13:40:00,63.9,63.96,63.88,63.88,7672.0,63.9,63.96,63.88,63.88,7672.0
2020-08-06 13:50:00,63.89,63.93,63.8,63.93,38116.0,63.89,63.93,63.8,63.93,38116.0
2020-08-06 14:00:00,63.96,64.25,63.96,64.22,13694.0,63.96,64.25,63.96,64.22,13694.0
2020-08-06 14:10:00,64.27,64.35,64.11,64.34,11768.0,64.27,64.35,64.11,64.34,11768.0
2020-08-06 14:20:00,64.34,64.44,64.22,64.29,22912.0,64.34,64.44,64.22,64.29,22912.0
2020-08-06 14:30:00,64.29,64.37,64.22,64.37,26608.0,64.29,64.37,64.22,64.37,26608.0
2020-08-06 14:40:00,64.39,64.4,64.05,64.08,23805.0,64.39,64.4,64.05,64.08,23805.0
2020-08-06 14:50:00,64.08,64.29,64.07,64.19,15993.0,64.08,64.29,64.07,64.19,15993.0
2020-08-06 15:00:00,64.22,64.31,64.1,64.25,16649.0,64.22,64.31,64.1,64.25,16649.0
2020-08-06 15:10:00,64.27,64.27,64.11,64.12,17071.0,64.27,64.27,64.11,64.12,17071.0
2020-08-06 15:20:00,64.12,64.2,64.07,64.08,26115.0,64.12,64.2,64.07,64.08,26115.0
2020-08-06 15:30:00,64.11,64.22,64.01,64.16,35367.0,64.11,64.22,64.01,64.16,35367.0
2020-08-06 15:40:00,64.15,64.31,64.12,64.23,36878.0,64.15,64.31,64.12,64.23,36878.0
2020-08-06 15:50:00,64.21,64.48,64.17,64.32,131613.0,64.21,64.48,64.17,64.32,131613.0
2020-08-07 09:30:00,69.09,75.71,68.95,74.51,692993.0,69.09,75.71,68.95,74.51,692993.0
2020-08-07 09:40:00,74.68,76.8,73.81,76.8,448884.0,74.68,76.8,73.81,76.8,448884.0
2020-08-07 09:50:00,76.8,78.54,73.9,75.0,480423.0,76.8,78.54,73.9,75.0,480423.0
2020-08-07 10:00:00,75.03,76.78,75.02,76.09,212150.0,75.03,76.78,75.02,76.09,212150.0
2020-08-07 10:10:00,76.02,76.36,75.34,76.01,136727.0,76.02,76.36,75.34,76.01,136727.0
2020-08-07 10:20:00,76.01,76.85,75.63,76.23,172214.0,76.01,76.85,75.63,76.23,172214.0
2020-08-07 10:30:00,76.17,76.2,75.11,75.35,93769.0,76.17,76.2,75.11,75.35,93769.0
2020-08-07 10:40:00,75.35,75.69,75.11,75.65,131060.0,75.35,75.69,75.11,75.65,131060.0
2020-08-07 10:50:00,75.64,76.0,75.36,75.89,97087.0,75.64,76.0,75.36,75.89,97087.0
2020-08-07 11:00:00,75.87,76.0,74.8,74.95,118415.0,75.87,76.0,74.8,74.95,118415.0
2020-08-07 11:10:00,75.02,75.33,74.69,75.04,66641.0,75.02,75.33,74.69,75.04,66641.0
2020-08-07 11:20:00,75.13,75.19,74.47,74.47,60923.0,75.13,75.19,74.47,74.47,60923.0
2020-08-07 11:30:00,74.44,74.68,73.71,73.98,166870.0,74.44,74.68,73.71,73.98,166870.0
2020-08-07 11:40:00,73.98,74.48,73.75,74.07,81818.0,73.98,74.48,73.75,74.07,81818.0
2020-08-07 11:50:00,74.1,74.55,73.85,74.05,113731.0,74.1,74.55,73.85,74.05,113731.0
2020-08-07 12:00:00,74.0,74.29,73.84,74.11,82529.0,74.0,74.29,73.84,74.11,82529.0
2020-08-07 12:10:00,74.03,74.44,74.02,74.11,61384.0,74.03,74.44,74.02,74.11,61384.0
2020-08-07 12:20:00,74.13,74.13,73.28,73.39,78207.0,74.13,74.13,73.28,73.39,78207.0
2020-08-07 12:30:00,73.38,73.48,72.82,73.16,72480.0,73.38,73.48,72.82,73.16,72480.0
2020-08-07 12:40:00,73.13,73.35,72.8,72.91,36915.0,73.13,73.35,72.8,72.91,36915.0
2020-08-07 12:50:00,72.91,73.06,72.7,72.91,31777.0,72.91,73.06,72.7,72.91,31777.0
2020-08-07 13:00:00,72.91,73.06,72.27,72.72,71492.0,72.91,73.06,72.27,72.72,71492.0
2020-08-07 13:10:00,72.7,73.4,72.37,73.3,56400.0,72.7,73.4,72.37,73.3,56400.0
2020-08-07 13:20:00,73.27,73.27,71.88,72.49,70702.0,73.27,73.27,71.88,72.49,70702.0
2020-08-07 13:30:00,72.49,73.18,72.42,73.02,29458.0,72.49,73.18,72.42,73.02,29458.0
2020-08-07 13:40:00,73.02,73.02,72.13,72.25,40160.0,73.02,73.02,72.13,72.25,40160.0
2020-08-07 13:50:00,72.32,72.72,72.18,72.58,26230.0,72.32,72.72,72.18,72.58,26230.0
2020-08-07 14:00:00,72.57,72.7,72.3,72.61,28592.0,72.57,72.7,72.3,72.61,28592.0
2020-08-07 14:10:00,72.62,73.09,72.55,72.61,35816.0,72.62,73.09,72.55,72.61,35816.0
2020-08-07 14:20:00,72.63,72.66,72.07,72.08,57399.0,72.63,72.66,72.07,72.08,57399.0
2020-08-07 14:30:00,72.03,72.45,71.74,72.41,63738.0,72.03,72.45,71.74,72.41,63738.0
2020-08-07 14:40:00,72.44,72.5,72.04,72.38,55584.0,72.44,72.5,72.04,72.38,55584.0
2020-08-07 14:50:00,72.4,72.89,72.03,72.46,70823.0,72.4,72.89,72.03,72.46,70823.0
2020-08-07 15:00:00,72.46,72.96,72.32,72.64,52086.0,72.46,72.96,72.32,72.64,52086.0
2020-08-07 15:10:00,72.65,72.78,72.4,72.62,58023.0,72.65,72.78,72.4,72.62,58023.0
2020-08-07 15:20:00,72.55,72.69,72.27,72.62,44363.0,72.55,72.69,72.27,72.62,44363.0
2020-08-07 15:30:00,72.62,72.84,72.35,72.8,62340.0,72.62,72.84,72.35,72.8,62340.0
2020-08-07 15:40:00,72.79,72.95,72.73,72.75,54330.0,72.79,72.95,72.73,72.75,54330.0
2020-08-07 15:50:00,72.75,72.96,72.56,72.94,184062.0,72.75,72.96,72.56,72.94,184062.0
2020-08-10 09:30:00,72.93,73.89,71.35,73.22,189422.0,72.93,73.89,71.35,73.22,189422.0
2020-08-10 09:40:00,73.7,73.86,72.56,73.14,72596.0,73.7,73.86,72.56,73.14,72596.0
2020-08-10 09:50:00,73.08,74.07,72.16,74.06,103652.0,73.08,74.07,72.16,74.06,103652.0
2020-08-10 10:00:00,74.03,74.39,73.54,74.13,74641.0,74.03,74.39,73.54,74.13,74641.0
2020-08-10 10:10:00,74.12,74.78,74.03,74.74,66305.0,74.12,74.78,74.03,74.74,66305.0
2020-08-10 10:20:00,74.67,74.99,74.03,74.15,50766.0,74.67,74.99,74.03,74.15,50766.0
2020-08-10 10:30:00,74.15,74.27,73.73,74.2,38060.0,74.15,74.27,73.73,74.2,38060.0
2020-08-10 10:40:00,74.18,74.22,73.51,73.62,56459.0,74.18,74.22,73.51,73.62,56459.0
2020-08-10 10:50:00,73.56,73.56,73.01,73.16,77496.0,73.56,73.56,73.01,73.16,77496.0
2020-08-10 11:00:00,73.21,73.5,73.09,73.5,43455.0,73.21,73.5,73.09,73.5,43455.0
2020-08-10 11:10:00,73.54,73.98,73.51,73.77,54818.0,73.54,73.98,73.51,73.77,54818.0
2020-08-10 11:20:00,73.78,73.95,73.56,73.92,46518.0,73.78,73.95,73.56,73.92,46518.0
2020-08-10 11:30:00,73.93,74.39,73.86,74.39,46794.0,73.93,74.39,73.86,74.39,46794.0
2020-08-10 11:40:00,74.4,74.54,74.16,74.32,49538.0,74.4,74.54,74.16,74.32,49538.0
2020-08-10 11:50:00,74.34,74.5,74.34,74.34,32961.0,74.34,74.5,74.34,74.34,32961.0
2020-08-10 12:00:00,74.31,74.34,73.92,73.94,51364.0,74.31,74.34,73.92,73.94,51364.0
2020-08-10 12:10:00,73.95,73.95,73.64,73.66,30852.0,73.95,73.95,73.64,73.66,30852.0
2020-08-10 12:20:00,73.63,73.68,73.22,73.24,52703.0,73.63,73.68,73.22,73.24,52703.0
2020-08-10 12:30:00,73.24,73.44,73.14,73.36,33184.0,73.24,73.44,73.14,73.36,33184.0
2020-08-10 12:40:00,73.38,73.45,73.11,73.2,25527.0,73.38,73.45,73.11,73.2,25527.0
2020-08-10 12:50:00,73.17,73.31,73.07,73.25,24760.0,73.17,73.31,73.07,73.25,24760.0
2020-08-10 13:00:00,73.24,73.26,73.04,73.23,21035.0,73.24,73.26,73.04,73.23,21035.0
2020-08-10 13:10:00,73.22,73.47,73.19,73.43,18642.0,73.22,73.47,73.19,73.43,18642.0
2020-08-10 13:20:00,73.38,73.39,73.12,73.21,39147.0,73.38,73.39,73.12,73.21,39147.0
2020-08-10 13:30:00,73.23,73.27,72.95,73.02,33670.0,73.23,73.27,72.95,73.02,33670.0
2020-08-10 13:40:00,73.01,73.03,72.53,72.64,38789.0,73.01,73.03,72.53,72.64,38789.0
2020-08-10 13:50:00,72.65,73.19,72.62,73.19,35250.0,72.65,73.19,72.62,73.19,35250.0
2020-08-10 14:00:00,73.12,73.24,72.85,72.95,24350.0,73.12,73.24,72.85,72.95,24350.0
2020-08-10 14:10:00,72.91,73.06,72.88,73.02,32384.0,72.91,73.06,72.88,73.02,32384.0
2020-08-10 14:20:00,73.0,73.07,72.9,72.91,30817.0,73.0,73.07,72.9,72.91,30817.0
2020-08-10 14:30:00,72.91,72.91,72.47,72.47,56199.0,72.91,72.91,72.47,72.47,56199.0
2020-08-10 14:40:00,72.47,72.61,72.4,72.56,55256.0,72.47,72.61,72.4,72.56,55256.0
2020-08-10 14:50:00,72.58,72.83,72.57,72.78,31675.0,72.58,72.83,72.57,72.78,31675.0
2020-08-10 15:00:00,72.79,73.08,72.72,73.06,41294.0,72.79,73.08,72.72,73.06,41294.0
2020-08-10 15:10:00,73.07,73.11,72.76,72.86,37422.0,73.07,73.11,72.76,72.86,37422.0
2020-08-10 15:20:00,72.86,72.99,72.75,72.83,29253.0,72.86,72.99,72.75,72.83,29253.0
2020-08-10 15:30:00,72.83,72.87,72.71,72.73,39590.0,72.83,72.87,72.71,72.73,39590.0
2020-08-10 15:40:00,72.73,72.73,72.48,72.5,63838.0,72.73,72.73,72.48,72.5,63838.0
2020-08-10 15:50:00,72.49,72.61,72.36,72.49,134786.0,72.49,72.61,72.36,72.49,134786.0
2020-08-11 09:30:00,72.83,72.85,71.28,71.55,67317.0,72.83,72.85,71.28,71.55,67317.0
2020-08-11 09:40:00,71.56,71.56,70.84,70.91,71914.0,71.56,71.56,70.84,70.91,71914.0
2020-08-11 09:50:00,70.92,70.93,69.84,70.12,144007.0,70.92,70.93,69.84,70.12,144007.0
2020-08-11 10:00:00,70.17,70.32,69.5,69.97,66256.0,70.17,70.32,69.5,69.97,66256.0
2020-08-11 10:10:00,69.99,70.68,69.85,70.61,74585.0,69.99,70.68,69.85,70.61,74585.0
2020-08-11 10:20:00,70.64,70.66,70.27,70.27,86406.0,70.64,70.66,70.27,70.27,86406.0
2020-08-11 10:30:00,70.29,70.5,69.92,70.49,52619.0,70.29,70.5,69.92,70.49,52619.0
2020-08-11 10:40:00,70.56,70.67,70.14,70.2,24797.0,70.56,70.67,70.14,70.2,24797.0
2020-08-11 10:50:00,70.21,70.57,70.19,70.46,20076.0,70.21,70.57,70.19,70.46,20076.0
2020-08-11 11:00:00,70.48,70.82,70.41,70.79,30048.0,70.48,70.82,70.41,70.79,30048.0
2020-08-11 11:10:00,70.81,70.89,70.63,70.65,26034.0,70.81,70.89,70.63,70.65,26034.0
2020-08-11 11:20:00,70.67,70.83,70.62,70.83,20619.0,70.67,70.83,70.62,70.83,20619.0
2020-08-11 11:30:00,70.85,70.88,70.62,70.67,26082.0,70.85,70.88,70.62,70.67,26082.0
2020-08-11 11:40:00,70.67,70.68,70.35,70.43,25846.0,70.67,70.68,70.35,70.43,25846.0
2020-08-11 11:50:00,70.38,70.4,70.03,70.14,27320.0,70.38,70.4,70.03,70.14,27320.0
2020-08-11 12:00:00,70.16,70.44,70.15,70.41,16031.0,70.16,70.44,70.15,70.41,16031.0
2020-08-11 12:10:00,70.42,70.64,70.38,70.6,17771.0,70.42,70.64,70.38,70.6,17771.0
2020-08-11 12:20:00,70.58,70.87,70.58,70.83,17532.0,70.58,70.87,70.58,70.83,17532.0
2020-08-11 12:30:00,70.84,70.86,70.65,70.83,19595.0,70.84,70.86,70.65,70.83,19595.0
2020-08-11 12:40:00,70.83,70.91,70.82,70.86,14557.0,70.83,70.91,70.82,70.86,14557.0
2020-08-11 12:50:00,70.87,71.11,70.86,71.08,32799.0,70.87,71.11,70.86,71.08,32799.0
2020-08-11 13:00:00,71.1,71.62,71.09,71.45,71197.0,71.1,71.62,71.09,71.45,71197.0
2020-08-11 13:10:00,71.49,71.72,71.39,71.5,35601.0,71.49,71.72,71.39,71.5,35601.0
2020-08-11 13:20:00,71.52,71.84,71.51,71.79,22520.0,71.52,71.84,71.51,71.79,22520.0
2020-08-11 13:30:00,71.81,71.82,71.55,71.61,32817.0,71.81,71.82,71.55,71.61,32817.0
2020-08-11 13:40:00,71.63,71.68,71.45,71.52,15016.0,71.63,71.68,71.45,71.52,15016.0
2020-08-11 13:50:00,71.5,71.73,71.4,71.71,27574.0,71.5,71.73,71.4,71.71,27574.0
2020-08-11 14:00:00,71.71,71.82,71.44,71.46,23157.0,71.71,71.82,71.44,71.46,23157.0
2020-08-11 14:10:00,71.44,71.55,71.42,71.51,18460.0,71.44,71.55,71.42,71.51,18460.0
2020-08-11 14:20:00,71.49,71.49,71.16,71.17,17395.0,71.49,71.49,71.16,71.17,17395.0
2020-08-11 14:30:00,71.17,71.35,71.14,71.28,20654.0,71.17,71.35,71.14,71.28,20654.0
2020-08-11 14:40:00,71.3,71.4,71.27,71.29,11835.0,71.3,71.4,71.27,71.29,11835.0
2020-08-11 14:50:00,71.29,71.5,71.21,71.38,15596.0,71.29,71.5,71.21,71.38,15596.0
2020-08-11 15:00:00,71.37,71.37,71.01,71.01,17874.0,71.37,71.37,71.01,71.01,17874.0
2020-08-11 15:10:00,71.03,71.23,70.69,70.74,38127.0,71.03,71.23,70.69,70.74,38127.0
2020-08-11 15:20:00,70.77,70.9,70.68,70.84,31304.0,70.77,70.9,70.68,70.84,31304.0
2020-08-11 15:30:00,70.84,70.85,70.66,70.68,41057.0,70.84,70.85,70.66,70.68,41057.0
2020-08-11 15:40:00,70.7,70.75,70.41,70.42,47228.0,70.7,70.75,70.41,70.42,47228.0
2020-08-11 15:50:00,70.38,70.41,70.05,70.2,104611.0,70.38,70.41,70.05,70.2,104611.0
2020-08-12 09:30:00,70.09,71.2,69.63,71.16,82799.0,70.09,71.2,69.63,71.16,82799.0
2020-08-12 09:40:00,71.06,71.21,70.74,71.19,26568.0,71.06,71.21,70.74,71.19,26568.0
2020-08-12 09:50:00,71.14,72.15,71.14,72.11,75840.0,71.14,72.15,71.14,72.11,75840.0
2020-08-12 10:00:00,72.02,72.29,71.48,72.25,39669.0,72.02,72.29,71.48,72.25,39669.0
2020-08-12 10:10:00,72.18,72.32,71.98,72.26,20023.0,72.18,72.32,71.98,72.26,20023.0
2020-08-12 10:20:00,72.21,72.7,72.15,72.59,15198.0,72.21,72.7,72.15,72.59,15198.0
2020-08-12 10:30:00,72.65,72.99,72.38,72.51,43439.0,72.65,72.99,72.38,72.51,43439.0
2020-08-12 10:40:00,72.51,73.17,72.51,72.96,114340.0,72.51,73.17,72.51,72.96,114340.0
2020-08-12 10:50:00,73.1,73.22,72.91,73.12,47000.0,73.1,73.22,72.91,73.12,47000.0
2020-08-12 11:00:00,73.17,73.71,73.12,73.36,31204.0,73.17,73.71,73.12,73.36,31204.0
2020-08-12 11:10:00,73.45,73.48,73.06,73.38,25491.0,73.45,73.48,73.06,73.38,25491.0
2020-08-12 11:20:00,73.34,73.63,73.21,73.45,12944.0,73.34,73.63,73.21,73.45,12944.0
2020-08-12 11:30:00,73.51,73.89,73.43,73.84,14669.0,73.51,73.89,73.43,73.84,14669.0
2020-08-12 11:40:00,73.8,74.09,73.77,73.95,21074.0,73.8,74.09,73.77,73.95,21074.0
2020-08-12 11:50:00,73.98,74.14,73.85,74.11,13201.0,73.98,74.14,73.85,74.11,13201.0
2020-08-12 12:00:00,74.14,74.36,74.12,74.3,19787.0,74.14,74.36,74.12,74.3,19787.0
2020-08-12 12:10:00,74.33,74.43,74.16,74.18,15777.0,74.33,74.43,74.16,74.18,15777.0
2020-08-12 12:20:00,74.3,74.65,74.23,74.6,27979.0,74.3,74.65,74.23,74.6,27979.0
2020-08-12 12:30:00,74.62,74.77,74.57,74.67,40935.0,74.62,74.77,74.57,74.67,40935.0
2020-08-12 12:40:00,74.66,74.92,74.66,74.85,24985.0,74.66,74.92,74.66,74.85,24985.0
2020-08-12 12:50:00,74.84,74.94,74.76,74.83,12571.0,74.84,74.94,74.76,74.83,12571.0
2020-08-12 13:00:00,74.77,74.8,74.67,74.68,9265.0,74.77,74.8,74.67,74.68,9265.0
2020-08-12 13:10:00,74.67,74.72,74.54,74.6,21611.0,74.67,74.72,74.54,74.6,21611.0
2020-08-12 13:20:00,74.61,74.69,74.29,74.32,18247.0,74.61,74.69,74.29,74.32,18247.0
2020-08-12 13:30:00,74.33,74.35,73.93,74.05,31725.0,74.33,74.35,73.93,74.05,31725.0
2020-08-12 13:40:00,74.09,74.15,74.01,74.1,6219.0,74.09,74.15,74.01,74.1,6219.0
2020-08-12 13:50:00,74.12,74.2,74.05,74.12,54900.0,74.12,74.2,74.05,74.12,54900.0
2020-08-12 14:00:00,74.12,74.34,74.07,74.13,39574.0,74.12,74.34,74.07,74.13,39574.0
2020-08-12 14:10:00,74.16,74.25,74.11,74.21,26994.0,74.16,74.25,74.11,74.21,26994.0
2020-08-12 14:20:00,74.19,74.25,74.17,74.21,19956.0,74.19,74.25,74.17,74.21,19956.0
2020-08-12 14:30:00,74.21,74.24,74.04,74.05,40051.0,74.21,74.24,74.04,74.05,40051.0
2020-08-12 14:40:00,74.07,74.16,73.94,74.13,18599.0,74.07,74.16,73.94,74.13,18599.0
2020-08-12 14:50:00,74.14,74.18,73.98,74.14,22070.0,74.14,74.18,73.98,74.14,22070.0
2020-08-12 15:00:00,74.14,74.2,74.04,74.09,20501.0,74.14,74.2,74.04,74.09,20501.0
2020-08-12 15:10:00,74.11,74.15,74.02,74.09,13594.0,74.11,74.15,74.02,74.09,13594.0
2020-08-12 15:20:00,74.11,74.11,73.93,73.94,13880.0,74.11,74.11,73.93,73.94,13880.0
2020-08-12 15:30:00,73.96,73.96,73.6,73.7,37757.0,73.96,73.96,73.6,73.7,37757.0
2020-08-12 15:40:00,73.69,73.8,73.68,73.74,33234.0,73.69,73.8,73.68,73.74,33234.0
2020-08-12 15:50:00,73.74,73.76,73.5,73.55,110343.0,73.74,73.76,73.5,73.55,110343.0
2020-08-13 09:30:00,73.24,75.25,73.15,74.14,125025.0,73.24,75.25,73.15,74.14,125025.0
2020-08-13 09:40:00,74.07,74.84,73.4,73.57,58698.0,74.07,74.84,73.4,73.57,58698.0
2020-08-13 09:50:00,73.63,74.53,73.39,74.5,34974.0,73.63,74.53,73.39,74.5,34974.0
2020-08-13 10:00:00,74.48,74.73,74.33,74.62,47019.0,74.48,74.73,74.33,74.62,47019.0
2020-08-13 10:10:00,74.54,75.24,74.54,75.1,97936.0,74.54,75.24,74.54,75.1,97936.0
2020-08-13 10:20:00,75.13,75.88,75.13,75.56,51704.0,75.13,75.88,75.13,75.56,51704.0
2020-08-13 10:30:00,75.53,75.77,75.4,75.7,18134.0,75.53,75.77,75.4,75.7,18134.0
2020-08-13 10:40:00,75.65,76.17,75.6,76.11,45936.0,75.65,76.17,75.6,76.11,45936.0
2020-08-13 10:50:00,76.05,76.12,75.6,75.79,29627.0,76.05,76.12,75.6,75.79,29627.0
2020-08-13 11:00:00,75.74,76.42,75.73,76.27,44288.0,75.74,76.42,75.73,76.27,44288.0
2020-08-13 11:10:00,76.23,76.51,76.02,76.1,54333.0,76.23,76.51,76.02,76.1,54333.0
2020-08-13 11:20:00,76.1,76.16,75.92,76.06,25994.0,76.1,76.16,75.92,76.06,25994.0
2020-08-13 11:30:00,76.0,76.0,75.42,75.91,49690.0,76.0,76.0,75.42,75.91,49690.0
2020-08-13 11:40:00,75.87,76.0,75.81,75.91,18038.0,75.87,76.0,75.81,75.91,18038.0
2020-08-13 11:50:00,75.92,76.16,75.92,76.06,26072.0,75.92,76.16,75.92,76.06,26072.0
2020-08-13 12:00:00,76.09,76.2,75.96,76.11,19169.0,76.09,76.2,75.96,76.11,19169.0
2020-08-13 12:10:00,76.09,76.22,75.96,76.19,22205.0,76.09,76.22,75.96,76.19,22205.0
2020-08-13 12:20:00,76.16,76.25,75.99,76.13,12299.0,76.16,76.25,75.99,76.13,12299.0
2020-08-13 12:30:00,76.11,76.53,76.1,76.4,19984.0,76.11,76.53,76.1,76.4,19984.0
2020-08-13 12:40:00,76.41,76.47,76.29,76.44,19331.0,76.41,76.47,76.29,76.44,19331.0
2020-08-13 12:50:00,76.41,76.53,76.19,76.26,14963.0,76.41,76.53,76.19,76.26,14963.0
2020-08-13 13:00:00,76.27,76.37,76.19,76.28,11393.0,76.27,76.37,76.19,76.28,11393.0
2020-08-13 13:10:00,76.27,76.38,76.15,76.27,19071.0,76.27,76.38,76.15,76.27,19071.0
2020-08-13 13:20:00,76.25,76.3,76.15,76.17,13953.0,76.25,76.3,76.15,76.17,13953.0
2020-08-13 13:30:00,76.17,76.19,75.98,76.17,27480.0,76.17,76.19,75.98,76.17,27480.0
2020-08-13 13:40:00,76.18,76.29,76.11,76.29,15342.0,76.18,76.29,76.11,76.29,15342.0
2020-08-13 13:50:00,76.3,76.38,76.18,76.18,32607.0,76.3,76.38,76.18,76.18,32607.0
2020-08-13 14:00:00,76.18,76.22,75.98,76.04,39424.0,76.18,76.22,75.98,76.04,39424.0
2020-08-13 14:10:00,76.04,76.08,75.49,75.56,65459.0,76.04,76.08,75.49,75.56,65459.0
2020-08-13 14:20:00,75.59,75.68,75.36,75.58,17115.0,75.59,75.68,75.36,75.58,17115.0
2020-08-13 14:30:00,75.58,75.74,75.47,75.51,14186.0,75.58,75.74,75.47,75.51,14186.0
2020-08-13 14:40:00,75.48,75.58,75.38,75.41,13269.0,75.48,75.58,75.38,75.41,13269.0
2020-08-13 14:50:00,75.4,75.4,75.21,75.37,17313.0,75.4,75.4,75.21,75.37,17313.0
2020-08-13 15:00:00,75.37,75.58,75.27,75.49,13594.0,75.37,75.58,75.27,75.49,13594.0
2020-08-13 15:10:00,75.46,75.52,75.34,75.34,14194.0,75.46,75.52,75.34,75.34,14194.0
2020-08-13 15:20:00,75.37,75.55,75.36,75.55,14933.0,75.37,75.55,75.36,75.55,14933.0
2020-08-13 15:30:00,75.58,75.6,75.39,75.4,18542.0,75.58,75.6,75.39,75.4,18542.0
2020-08-13 15:40:00,75.42,75.62,75.35,75.43,38337.0,75.42,75.62,75.35,75.43,38337.0
2020-08-13 15:50:00,75.44,76.11,75.44,75.76,167495.0,75.44,76.11,75.44,75.76,167495.0
2020-08-14 09:30:00,75.71,76.05,74.5,76.01,109144.0,75.71,76.05,74.5,76.01,109144.0
2020-08-14 09:40:00,76.03,76.2,74.06,74.2,75478.0,76.03,76.2,74.06,74.2,75478.0
2020-08-14 09:50:00,74.13,74.9,74.13,74.56,40103.0,74.13,74.9,74.13,74.56,40103.0
2020-08-14 10:00:00,74.53,75.18,74.53,75.14,21846.0,74.53,75.18,74.53,75.14,21846.0
2020-08-14 10:10:00,75.09,75.52,75.07,75.13,21871.0,75.09,75.52,75.07,75.13,21871.0
2020-08-14 10:20:00,75.19,75.55,75.07,75.07,18524.0,75.19,75.55,75.07,75.07,18524.0
2020-08-14 10:30:00,75.05,75.38,74.93,75.31,13741.0,75.05,75.38,74.93,75.31,13741.0
2020-08-14 10:40:00,75.32,75.55,75.25,75.45,32825.0,75.32,75.55,75.25,75.45,32825.0
2020-08-14 10:50:00,75.42,75.52,75.22,75.33,10877.0,75.42,75.52,75.22,75.33,10877.0
2020-08-14 11:00:00,75.37,75.37,75.22,75.3,11061.0,75.37,75.37,75.22,75.3,11061.0
2020-08-14 11:10:00,75.32,75.36,75.2,75.3,6511.0,75.32,75.36,75.2,75.3,6511.0
2020-08-14 11:20:00,75.32,75.5,75.26,75.49,12128.0,75.32,75.5,75.26,75.49,12128.0
2020-08-14 11:30:00,75.5,75.5,75.26,75.31,9686.0,75.5,75.5,75.26,75.31,9686.0
2020-08-14 11:40:00,75.31,75.35,75.2,75.31,4820.0,75.31,75.35,75.2,75.31,4820.0
2020-08-14 11:50:00,75.26,75.29,75.02,75.06,7378.0,75.26,75.29,75.02,75.06,7378.0
2020-08-14 12:00:00,75.08,75.08,74.72,74.77,14980.0,75.08,75.08,74.72,74.77,14980.0
2020-08-14 12:10:00,74.73,74.85,74.58,74.6,16207.0,74.73,74.85,74.58,74.6,16207.0
2020-08-14 12:20:00,74.56,74.82,74.54,74.82,8087.0,74.56,74.82,74.54,74.82,8087.0
2020-08-14 12:30:00,74.78,74.92,74.74,74.92,7410.0,74.78,74.92,74.74,74.92,7410.0
2020-08-14 12:40:00,74.92,74.92,74.87,74.87,5593.0,74.92,74.92,74.87,74.87,5593.0
2020-08-14 12:50:00,74.86,74.87,74.72,74.73,12925.0,74.86,74.87,74.72,74.73,12925.0
2020-08-14 13:00:00,74.73,74.73,74.57,74.64,12142.0,74.73,74.73,74.57,74.64,12142.0
2020-08-14 13:10:00,74.69,74.8,74.68,74.8,8325.0,74.69,74.8,74.68,74.8,8325.0
2020-08-14 13:20:00,74.82,74.85,74.69,74.78,8789.0,74.82,74.85,74.69,74.78,8789.0
2020-08-14 13:30:00,74.76,74.91,74.76,74.87,8256.0,74.76,74.91,74.76,74.87,8256.0
2020-08-14 13:40:00,74.87,74.92,74.76,74.86,5244.0,74.87,74.92,74.76,74.86,5244.0
2020-08-14 13:50:00,74.85,75.0,74.85,75.0,8033.0,74.85,75.0,74.85,75.0,8033.0
2020-08-14 14:00:00,74.98,74.98,74.78,74.78,8846.0,74.98,74.98,74.78,74.78,8846.0
2020-08-14 14:10:00,74.78,74.89,74.76,74.81,9729.0,74.78,74.89,74.76,74.81,9729.0
2020-08-14 14:20:00,74.79,74.86,74.75,74.76,8653.0,74.79,74.86,74.75,74.76,8653.0
2020-08-14 14:30:00,74.77,74.82,74.65,74.65,6534.0,74.77,74.82,74.65,74.65,6534.0
2020-08-14 14:40:00,74.65,74.66,74.4,74.49,14665.0,74.65,74.66,74.4,74.49,14665.0
2020-08-14 14:50:00,74.51,74.52,74.42,74.43,12445.0,74.51,74.52,74.42,74.43,12445.0
2020-08-14 15:00:00,74.43,74.43,74.25,74.34,10569.0,74.43,74.43,74.25,74.34,10569.0
2020-08-14 15:10:00,74.34,74.38,74.26,74.3,7831.0,74.34,74.38,74.26,74.3,7831.0
2020-08-14 15:20:00,74.3,74.5,74.26,74.39,13455.0,74.3,74.5,74.26,74.39,13455.0
2020-08-14 15:30:00,74.39,74.39,74.22,74.27,27161.0,74.39,74.39,74.22,74.27,27161.0
2020-08-14 15:40:00,74.25,74.27,74.03,74.03,48982.0,74.25,74.27,74.03,74.03,48982.0
2020-08-14 15:50:00,74.03,74.51,74.02,74.3,87391.0,74.03,74.51,74.02,74.3,87391.0
2020-08-17 09:30:00,75.24,75.45,74.72,75.33,54975.0,75.24,75.45,74.72,75.33,54975.0
2020-08-17 09:40:00,75.43,75.49,74.81,75.25,30691.0,75.43,75.49,74.81,75.25,30691.0
2020-08-17 09:50:00,75.18,75.3,74.91,75.0,16409.0,75.18,75.3,74.91,75.0,16409.0
2020-08-17 10:00:00,74.94,74.94,74.34,74.37,37312.0,74.94,74.94,74.34,74.37,37312.0
2020-08-17 10:10:00,74.4,74.45,73.8,73.9,52028.0,74.4,74.45,73.8,73.9,52028.0
2020-08-17 10:20:00,73.81,74.19,73.64,74.17,37304.0,73.81,74.19,73.64,74.17,37304.0
2020-08-17 10:30:00,74.11,74.2,73.99,73.99,16468.0,74.11,74.2,73.99,73.99,16468.0
2020-08-17 10:40:00,73.95,74.0,73.57,73.61,48982.0,73.95,74.0,73.57,73.61,48982.0
2020-08-17 10:50:00,73.61,73.71,73.3,73.48,15494.0,73.61,73.71,73.3,73.48,15494.0
2020-08-17 11:00:00,73.49,73.8,73.28,73.78,14168.0,73.49,73.8,73.28,73.78,14168.0
2020-08-17 11:10:00,73.8,74.02,73.76,73.95,10706.0,73.8,74.02,73.76,73.95,10706.0
2020-08-17 11:20:00,73.88,73.89,73.66,73.76,9485.0,73.88,73.89,73.66,73.76,9485.0
2020-08-17 11:30:00,73.78,73.88,73.62,73.65,12831.0,73.78,73.88,73.62,73.65,12831.0
2020-08-17 11:40:00,73.53,73.65,73.42,73.59,8965.0,73.53,73.65,73.42,73.59,8965.0
2020-08-17 11:50:00,73.51,73.75,73.39,73.68,11333.0,73.51,73.75,73.39,73.68,11333.0
2020-08-17 12:00:00,73.76,73.87,73.49,73.63,7985.0,73.76,73.87,73.49,73.63,7985.0
2020-08-17 12:10:00,73.61,73.61,73.39,73.49,6516.0,73.61,73.61,73.39,73.49,6516.0
2020-08-17 12:20:00,73.52,73.69,73.52,73.59,4876.0,73.52,73.69,73.52,73.59,4876.0
2020-08-17 12:30:00,73.63,73.84,73.61,73.84,10349.0,73.63,73.84,73.61,73.84,10349.0
2020-08-17 12:40:00,73.85,73.85,73.76,73.79,3201.0,73.85,73.85,73.76,73.79,3201.0
2020-08-17 12:50:00,73.76,73.87,73.72,73.8,6463.0,73.76,73.87,73.72,73.8,6463.0
2020-08-17 13:00:00,73.78,73.8,73.7,73.75,4360.0,73.78,73.8,73.7,73.75,4360.0
2020-08-17 13:10:00,73.72,73.99,73.7,73.99,7536.0,73.72,73.99,73.7,73.99,7536.0
2020-08-17 13:20:00,73.95,74.13,73.9,73.94,8204.0,73.95,74.13,73.9,73.94,8204.0
2020-08-17 13:30:00,73.98,74.04,73.89,73.94,3947.0,73.98,74.04,73.89,73.94,3947.0
2020-08-17 13:40:00,73.98,73.99,73.85,73.94,2450.0,73.98,73.99,73.85,73.94,2450.0
2020-08-17 13:50:00,73.94,73.98,73.83,73.88,4900.0,73.94,73.98,73.83,73.88,4900.0
2020-08-17 14:00:00,73.88,73.9,73.83,73.9,10007.0,73.88,73.9,73.83,73.9,10007.0
2020-08-17 14:10:00,73.87,73.96,73.75,73.76,8333.0,73.87,73.96,73.75,73.76,8333.0
2020-08-17 14:20:00,73.72,73.88,73.68,73.69,9512.0,73.72,73.88,73.68,73.69,9512.0
2020-08-17 14:30:00,73.68,73.73,73.65,73.67,7201.0,73.68,73.73,73.65,73.67,7201.0
2020-08-17 14:40:00,73.65,73.73,73.62,73.66,13312.0,73.65,73.73,73.62,73.66,13312.0
2020-08-17 14:50:00,73.64,73.67,73.53,73.62,7432.0,73.64,73.67,73.53,73.62,7432.0
2020-08-17 15:00:00,73.64,73.65,73.39,73.48,23127.0,73.64,73.65,73.39,73.48,23127.0
2020-08-17 15:10:00,73.46,73.46,73.33,73.33,9626.0,73.46,73.46,73.33,73.33,9626.0
2020-08-17 15:20:00,73.31,73.53,73.31,73.45,14013.0,73.31,73.53,73.31,73.45,14013.0
2020-08-17 15:30:00,73.46,73.6,73.46,73.55,18129.0,73.46,73.6,73.46,73.55,18129.0
2020-08-17 15:40:00,73.55,73.71,73.54,73.65,42435.0,73.55,73.71,73.54,73.65,42435.0
2020-08-17 15:50:00,73.66,73.67,73.42,73.64,145354.0,73.66,73.67,73.42,73.64,145354.0
2020-08-18 09:30:00,73.91,74.07,73.11,73.24,62937.0,73.91,74.07,73.11,73.24,62937.0
2020-08-18 09:40:00,73.22,73.63,72.82,73.38,17344.0,73.22,73.63,72.82,73.38,17344.0
2020-08-18 09:50:00,73.4,73.66,73.24,73.51,12327.0,73.4,73.66,73.24,73.51,12327.0
2020-08-18 10:00:00,73.55,73.75,73.36,73.42,13463.0,73.55,73.75,73.36,73.42,13463.0
2020-08-18 10:10:00,73.39,73.67,73.37,73.6,23927.0,73.39,73.67,73.37,73.6,23927.0
2020-08-18 10:20:00,73.62,73.62,73.02,73.05,18160.0,73.62,73.62,73.02,73.05,18160.0
2020-08-18 10:30:00,73.06,73.39,72.98,73.26,19530.0,73.06,73.39,72.98,73.26,19530.0
2020-08-18 10:40:00,73.23,73.48,73.18,73.46,14908.0,73.23,73.48,73.18,73.46,14908.0
2020-08-18 10:50:00,73.47,73.65,73.28,73.41,17241.0,73.47,73.65,73.28,73.41,17241.0
2020-08-18 11:00:00,73.42,74.03,73.4,73.85,89561.0,73.42,74.03,73.4,73.85,89561.0
2020-08-18 11:10:00,73.84,73.88,73.44,73.44,11921.0,73.84,73.88,73.44,73.44,11921.0
2020-08-18 11:20:00,73.48,73.68,73.42,73.59,13109.0,73.48,73.68,73.42,73.59,13109.0
2020-08-18 11:30:00,73.6,73.83,73.6,73.7,14063.0,73.6,73.83,73.6,73.7,14063.0
2020-08-18 11:40:00,73.7,73.81,73.64,73.72,9571.0,73.7,73.81,73.64,73.72,9571.0
2020-08-18 11:50:00,73.75,74.03,73.75,74.03,19250.0,73.75,74.03,73.75,74.03,19250.0
2020-08-18 12:00:00,74.05,74.08,73.81,73.91,11287.0,74.05,74.08,73.81,73.91,11287.0
2020-08-18 12:10:00,73.95,74.1,73.94,74.06,17065.0,73.95,74.1,73.94,74.06,17065.0
2020-08-18 12:20:00,74.08,74.39,74.07,74.21,21086.0,74.08,74.39,74.07,74.21,21086.0
2020-08-18 12:30:00,74.21,74.37,74.11,74.18,10479.0,74.21,74.37,74.11,74.18,10479.0
2020-08-18 12:40:00,74.17,74.37,74.14,74.33,10710.0,74.17,74.37,74.14,74.33,10710.0
2020-08-18 12:50:00,74.27,74.28,74.14,74.15,6807.0,74.27,74.28,74.14,74.15,6807.0
2020-08-18 13:00:00,74.11,74.19,74.1,74.12,4473.0,74.11,74.19,74.1,74.12,4473.0
2020-08-18 13:10:00,74.12,74.12,73.97,74.07,9535.0,74.12,74.12,73.97,74.07,9535.0
2020-08-18 13:20:00,74.04,74.04,73.88,74.01,9622.0,74.04,74.04,73.88,74.01,9622.0
2020-08-18 13:30:00,74.04,74.22,74.04,74.19,11744.0,74.04,74.22,74.04,74.19,11744.0
2020-08-18 13:40:00,74.2,74.53,74.2,74.49,34192.0,74.2,74.53,74.2,74.49,34192.0
2020-08-18 13:50:00,74.49,74.5,74.4,74.49,9600.0,74.49,74.5,74.4,74.49,9600.0
2020-08-18 14:00:00,74.48,74.55,74.37,74.55,18559.0,74.48,74.55,74.37,74.55,18559.0
2020-08-18 14:10:00,74.54,74.59,74.4,74.4,15068.0,74.54,74.59,74.4,74.4,15068.0
2020-08-18 14:20:00,74.4,74.4,74.21,74.21,8827.0,74.4,74.4,74.21,74.21,8827.0
2020-08-18 14:30:00,74.22,74.76,74.11,74.72,66496.0,74.22,74.76,74.11,74.72,66496.0
2020-08-18 14:40:00,74.72,74.81,74.64,74.68,14080.0,74.72,74.81,74.64,74.68,14080.0
2020-08-18 14:50:00,74.67,74.75,74.62,74.74,12374.0,74.67,74.75,74.62,74.74,12374.0
2020-08-18 15:00:00,74.73,74.75,74.63,74.69,14816.0,74.73,74.75,74.63,74.69,14816.0
2020-08-18 15:10:00,74.71,74.77,74.66,74.73,20038.0,74.71,74.77,74.66,74.73,20038.0
2020-08-18 15:20:00,74.74,74.92,74.71,74.83,35320.0,74.74,74.92,74.71,74.83,35320.0
2020-08-18 15:30:00,74.84,74.92,74.68,74.7,29588.0,74.84,74.92,74.68,74.7,29588.0
2020-08-18 15:40:00,74.71,74.73,74.54,74.6,32938.0,74.71,74.73,74.54,74.6,32938.0
2020-08-18 15:50:00,74.6,74.6,74.27,74.38,59239.0,74.6,74.6,74.27,74.38,59239.0
2020-08-19 09:30:00,74.59,76.23,74.53,76.19,71594.0,74.59,76.23,74.53,76.19,71594.0
2020-08-19 09:40:00,76.15,76.5,75.94,76.31,90505.0,76.15,76.5,75.94,76.31,90505.0
2020-08-19 09:50:00,76.27,77.4,76.27,76.98,122342.0,76.27,77.4,76.27,76.98,122342.0
2020-08-19 10:00:00,77.0,77.41,76.87,77.37,66142.0,77.0,77.41,76.87,77.37,66142.0
2020-08-19 10:10:00,77.37,77.5,76.88,77.04,87324.0,77.37,77.5,76.88,77.04,87324.0
2020-08-19 10:20:00,77.05,77.35,76.91,77.27,30807.0,77.05,77.35,76.91,77.27,30807.0
2020-08-19 10:30:00,77.31,77.5,76.71,76.77,65427.0,77.31,77.5,76.71,76.77,65427.0
2020-08-19 10:40:00,76.77,77.0,76.31,76.93,35086.0,76.77,77.0,76.31,76.93,35086.0
2020-08-19 10:50:00,76.95,77.31,76.88,77.29,36914.0,76.95,77.31,76.88,77.29,36914.0
2020-08-19 11:00:00,77.27,77.5,77.26,77.29,31520.0,77.27,77.5,77.26,77.29,31520.0
2020-08-19 11:10:00,77.32,77.34,76.95,77.09,11684.0,77.32,77.34,76.95,77.09,11684.0
2020-08-19 11:20:00,77.11,77.16,76.76,76.92,15653.0,77.11,77.16,76.76,76.92,15653.0
2020-08-19 11:30:00,76.97,77.19,76.9,76.92,19188.0,76.97,77.19,76.9,76.92,19188.0
2020-08-19 11:40:00,76.81,76.81,76.57,76.62,7592.0,76.81,76.81,76.57,76.62,7592.0
2020-08-19 11:50:00,76.57,76.63,76.21,76.21,27062.0,76.57,76.63,76.21,76.21,27062.0
2020-08-19 12:00:00,76.25,76.65,76.21,76.48,17642.0,76.25,76.65,76.21,76.48,17642.0
2020-08-19 12:10:00,76.45,76.66,76.35,76.49,15252.0,76.45,76.66,76.35,76.49,15252.0
2020-08-19 12:20:00,76.47,76.58,76.42,76.49,8793.0,76.47,76.58,76.42,76.49,8793.0
2020-08-19 12:30:00,76.52,76.53,76.27,76.37,12162.0,76.52,76.53,76.27,76.37,12162.0
2020-08-19 12:40:00,76.4,76.48,76.28,76.47,9479.0,76.4,76.48,76.28,76.47,9479.0
2020-08-19 12:50:00,76.44,76.75,76.28,76.66,12600.0,76.44,76.75,76.28,76.66,12600.0
2020-08-19 13:00:00,76.67,76.73,76.55,76.71,13522.0,76.67,76.73,76.55,76.71,13522.0
2020-08-19 13:10:00,76.73,76.9,76.64,76.9,9428.0,76.73,76.9,76.64,76.9,9428.0
2020-08-19 13:20:00,76.91,76.98,76.85,76.94,9336.0,76.91,76.98,76.85,76.94,9336.0
2020-08-19 13:30:00,76.94,76.99,76.85,76.96,9729.0,76.94,76.99,76.85,76.96,9729.0
2020-08-19 13:40:00,76.95,77.0,76.85,76.97,22762.0,76.95,77.0,76.85,76.97,22762.0
2020-08-19 13:50:00,76.96,76.96,76.79,76.8,8503.0,76.96,76.96,76.79,76.8,8503.0
2020-08-19 14:00:00,76.8,76.83,76.46,76.51,10927.0,76.8,76.83,76.46,76.51,10927.0
2020-08-19 14:10:00,76.47,76.48,76.06,76.06,21873.0,76.47,76.48,76.06,76.06,21873.0
2020-08-19 14:20:00,76.1,76.12,75.89,76.0,18646.0,76.1,76.12,75.89,76.0,18646.0
2020-08-19 14:30:00,76.01,76.2,75.96,76.08,16872.0,76.01,76.2,75.96,76.08,16872.0
2020-08-19 14:40:00,76.12,76.29,76.03,76.23,10806.0,76.12,76.29,76.03,76.23,10806.0
2020-08-19 14:50:00,76.26,76.3,76.19,76.19,6099.0,76.26,76.3,76.19,76.19,6099.0
2020-08-19 15:00:00,76.18,76.24,76.11,76.12,8985.0,76.18,76.24,76.11,76.12,8985.0
2020-08-19 15:10:00,76.12,76.19,76.01,76.02,6895.0,76.12,76.19,76.01,76.02,6895.0
2020-08-19 15:20:00,76.04,76.18,76.0,76.1,10767.0,76.04,76.18,76.0,76.1,10767.0
2020-08-19 15:30:00,76.11,76.21,75.93,75.93,18037.0,76.11,76.21,75.93,75.93,18037.0
2020-08-19 15:40:00,75.91,76.07,75.76,75.8,34221.0,75.91,76.07,75.76,75.8,34221.0
2020-08-19 15:50:00,75.78,75.93,75.68,75.87,59279.0,75.78,75.93,75.68,75.87,59279.0
2020-08-20 09:30:00,74.98,74.98,74.19,74.58,72328.0,74.98,74.98,74.19,74.58,72328.0
2020-08-20 09:40:00,74.66,75.2,74.47,74.99,29725.0,74.66,75.2,74.47,74.99,29725.0
2020-08-20 09:50:00,74.97,75.09,74.77,75.02,28522.0,74.97,75.09,74.77,75.02,28522.0
2020-08-20 10:00:00,75.03,75.6,74.98,75.4,35544.0,75.03,75.6,74.98,75.4,35544.0
2020-08-20 10:10:00,75.45,75.45,74.8,75.05,12826.0,75.45,75.45,74.8,75.05,12826.0
2020-08-20 10:20:00,75.09,75.19,74.92,74.97,15114.0,75.09,75.19,74.92,74.97,15114.0
2020-08-20 10:30:00,75.03,75.09,74.73,74.83,15442.0,75.03,75.09,74.73,74.83,15442.0
2020-08-20 10:40:00,74.79,74.92,74.74,74.89,10202.0,74.79,74.92,74.74,74.89,10202.0
2020-08-20 10:50:00,74.97,75.05,74.8,74.81,9498.0,74.97,75.05,74.8,74.81,9498.0
2020-08-20 11:00:00,74.79,74.86,74.62,74.76,14855.0,74.79,74.86,74.62,74.76,14855.0
2020-08-20 11:10:00,74.73,74.97,74.68,74.88,7629.0,74.73,74.97,74.68,74.88,7629.0
2020-08-20 11:20:00,74.85,74.99,74.8,74.91,15251.0,74.85,74.99,74.8,74.91,15251.0
2020-08-20 11:30:00,74.88,75.1,74.86,74.93,13989.0,74.88,75.1,74.86,74.93,13989.0
2020-08-20 11:40:00,74.97,75.01,74.86,74.94,5500.0,74.97,75.01,74.86,74.94,5500.0
2020-08-20 11:50:00,74.9,75.06,74.89,74.99,12150.0,74.9,75.06,74.89,74.99,12150.0
2020-08-20 12:00:00,74.95,75.03,74.89,74.98,7474.0,74.95,75.03,74.89,74.98,7474.0
2020-08-20 12:10:00,74.98,75.03,74.84,74.84,8332.0,74.98,75.03,74.84,74.84,8332.0
2020-08-20 12:20:00,74.82,74.9,74.82,74.82,4308.0,74.82,74.9,74.82,74.82,4308.0
2020-08-20 12:30:00,74.81,74.92,74.8,74.91,3415.0,74.81,74.92,74.8,74.91,3415.0
2020-08-20 12:40:00,74.88,74.94,74.85,74.94,6932.0,74.88,74.94,74.85,74.94,6932.0
2020-08-20 12:50:00,74.97,74.99,74.86,74.9,5867.0,74.97,74.99,74.86,74.9,5867.0
2020-08-20 13:00:00,74.89,74.96,74.82,74.92,6473.0,74.89,74.96,74.82,74.92,6473.0
2020-08-20 13:10:00,74.92,74.98,74.9,74.94,5742.0,74.92,74.98,74.9,74.94,5742.0
2020-08-20 13:20:00,74.94,75.01,74.91,74.99,6111.0,74.94,75.01,74.91,74.99,6111.0
2020-08-20 13:30:00,74.98,75.08,74.97,74.98,5318.0,74.98,75.08,74.97,74.98,5318.0
2020-08-20 13:40:00,74.97,75.04,74.96,74.98,5794.0,74.97,75.04,74.96,74.98,5794.0
2020-08-20 13:50:00,74.94,75.03,74.91,75.03,4432.0,74.94,75.03,74.91,75.03,4432.0
2020-08-20 14:00:00,75.04,75.18,75.01,75.02,7841.0,75.04,75.18,75.01,75.02,7841.0
2020-08-20 14:10:00,75.06,75.07,74.84,74.84,15730.0,75.06,75.07,74.84,74.84,15730.0
2020-08-20 14:20:00,74.86,74.92,74.76,74.92,7671.0,74.86,74.92,74.76,74.92,7671.0
2020-08-20 14:30:00,74.89,74.9,74.78,74.78,6242.0,74.89,74.9,74.78,74.78,6242.0
2020-08-20 14:40:00,74.8,74.82,74.33,74.36,19506.0,74.8,74.82,74.33,74.36,19506.0
2020-08-20 14:50:00,74.35,74.37,74.12,74.16,16673.0,74.35,74.37,74.12,74.16,16673.0
2020-08-20 15:00:00,74.17,74.34,74.12,74.12,11628.0,74.17,74.34,74.12,74.12,11628.0
2020-08-20 15:10:00,74.12,74.14,73.67,73.67,47846.0,74.12,74.14,73.67,73.67,47846.0
2020-08-20 15:20:00,73.67,73.71,73.43,73.48,46594.0,73.67,73.71,73.43,73.48,46594.0
2020-08-20 15:30:00,73.48,73.7,73.44,73.7,42426.0,73.48,73.7,73.44,73.7,42426.0
2020-08-20 15:40:00,73.7,73.84,73.6,73.7,40464.0,73.7,73.84,73.6,73.7,40464.0
2020-08-20 15:50:00,73.68,73.81,73.59,73.63,109172.0,73.68,73.81,73.59,73.63,109172.0
2020-08-21 09:30:00,73.75,74.64,73.33,74.64,74888.0,73.75,74.64,73.33,74.64,74888.0
2020-08-21 09:40:00,74.56,74.91,74.35,74.76,15642.0,74.56,74.91,74.35,74.76,15642.0
2020-08-21 09:50:00,74.71,74.72,74.26,74.7,27337.0,74.71,74.72,74.26,74.7,27337.0
2020-08-21 10:00:00,74.71,74.84,74.0,74.34,14775.0,74.71,74.84,74.0,74.34,14775.0
2020-08-21 10:10:00,74.41,74.75,74.41,74.68,10801.0,74.41,74.75,74.41,74.68,10801.0
2020-08-21 10:20:00,74.65,74.7,74.47,74.59,13955.0,74.65,74.7,74.47,74.59,13955.0
2020-08-21 10:30:00,74.59,74.63,74.44,74.44,15691.0,74.59,74.63,74.44,74.44,15691.0
2020-08-21 10:40:00,74.45,74.66,74.4,74.63,8822.0,74.45,74.66,74.4,74.63,8822.0
2020-08-21 10:50:00,74.63,74.74,74.6,74.64,12611.0,74.63,74.74,74.6,74.64,12611.0
2020-08-21 11:00:00,74.65,74.72,74.6,74.62,10140.0,74.65,74.72,74.6,74.62,10140.0
2020-08-21 11:10:00,74.63,74.7,74.59,74.66,7985.0,74.63,74.7,74.59,74.66,7985.0
2020-08-21 11:20:00,74.63,74.69,74.59,74.62,11821.0,74.63,74.69,74.59,74.62,11821.0
2020-08-21 11:30:00,74.64,74.66,74.5,74.63,13189.0,74.64,74.66,74.5,74.63,13189.0
2020-08-21 11:40:00,74.62,74.65,74.44,74.48,8480.0,74.62,74.65,74.44,74.48,8480.0
2020-08-21 11:50:00,74.45,74.45,74.04,74.25,13499.0,74.45,74.45,74.04,74.25,13499.0
2020-08-21 12:00:00,74.25,74.5,74.25,74.45,5700.0,74.25,74.5,74.25,74.45,5700.0
2020-08-21 12:10:00,74.4,74.56,74.4,74.42,4432.0,74.4,74.56,74.4,74.42,4432.0
2020-08-21 12:20:00,74.4,74.44,74.31,74.44,2450.0,74.4,74.44,74.31,74.44,2450.0
2020-08-21 12:30:00,74.4,74.49,74.39,74.4,3688.0,74.4,74.49,74.39,74.4,3688.0
2020-08-21 12:40:00,74.4,74.47,74.34,74.38,2859.0,74.4,74.47,74.34,74.38,2859.0
2020-08-21 12:50:00,74.36,74.39,74.32,74.32,2203.0,74.36,74.39,74.32,74.32,2203.0
2020-08-21 13:00:00,74.34,74.34,74.24,74.24,5184.0,74.34,74.34,74.24,74.24,5184.0
2020-08-21 13:10:00,74.19,74.2,74.01,74.15,5977.0,74.19,74.2,74.01,74.15,5977.0
2020-08-21 13:20:00,74.17,74.17,74.03,74.09,6020.0,74.17,74.17,74.03,74.09,6020.0
2020-08-21 13:30:00,74.08,74.17,74.03,74.1,6413.0,74.08,74.17,74.03,74.1,6413.0
2020-08-21 13:40:00,74.11,74.11,73.9,73.96,8757.0,74.11,74.11,73.9,73.96,8757.0
2020-08-21 13:50:00,73.95,73.95,73.74,73.8,11636.0,73.95,73.95,73.74,73.8,11636.0
2020-08-21 14:00:00,73.82,74.06,73.76,74.0,13419.0,73.82,74.06,73.76,74.0,13419.0
2020-08-21 14:10:00,74.01,74.03,73.86,73.9,8081.0,74.01,74.03,73.86,73.9,8081.0
2020-08-21 14:20:00,73.91,73.97,73.86,73.87,6230.0,73.91,73.97,73.86,73.87,6230.0
2020-08-21 14:30:00,73.86,73.94,73.85,73.9,7366.0,73.86,73.94,73.85,73.9,7366.0
2020-08-21 14:40:00,73.87,74.03,73.84,74.03,13511.0,73.87,74.03,73.84,74.03,13511.0
2020-08-21 14:50:00,74.06,74.13,74.0,74.06,9915.0,74.06,74.13,74.0,74.06,9915.0
2020-08-21 15:00:00,74.06,74.16,74.05,74.07,10916.0,74.06,74.16,74.05,74.07,10916.0
2020-08-21 15:10:00,74.1,74.11,73.99,74.0,6084.0,74.1,74.11,73.99,74.0,6084.0
2020-08-21 15:20:00,74.0,74.18,73.99,74.06,11879.0,74.0,74.18,73.99,74.06,11879.0
2020-08-21 15:30:00,74.06,74.06,73.93,73.96,16736.0,74.06,74.06,73.93,73.96,16736.0
2020-08-21 15:40:00,73.97,73.99,73.89,73.89,20015.0,73.97,73.99,73.89,73.89,20015.0
2020-08-21 15:50:00,73.89,74.15,73.88,74.1,84377.0,73.89,74.15,73.88,74.1,84377.0
2020-08-24 09:30:00,74.8,75.8,74.64,75.15,96181.0,74.8,75.8,74.64,75.15,96181.0
2020-08-24 09:40:00,75.19,75.32,74.83,75.27,25322.0,75.19,75.32,74.83,75.27,25322.0
2020-08-24 09:50:00,75.31,75.32,74.27,74.38,23480.0,75.31,75.32,74.27,74.38,23480.0
2020-08-24 10:00:00,74.35,74.49,74.08,74.31,13781.0,74.35,74.49,74.08,74.31,13781.0
2020-08-24 10:10:00,74.37,75.0,74.27,74.92,23137.0,74.37,75.0,74.27,74.92,23137.0
2020-08-24 10:20:00,74.96,75.08,74.78,74.9,11651.0,74.96,75.08,74.78,74.9,11651.0
2020-08-24 10:30:00,74.86,75.14,74.85,75.03,17779.0,74.86,75.14,74.85,75.03,17779.0
2020-08-24 10:40:00,75.16,75.25,74.88,74.94,16084.0,75.16,75.25,74.88,74.94,16084.0
2020-08-24 10:50:00,74.95,74.95,74.47,74.51,11240.0,74.95,74.95,74.47,74.51,11240.0
2020-08-24 11:00:00,74.5,74.82,74.47,74.72,7841.0,74.5,74.82,74.47,74.72,7841.0
2020-08-24 11:10:00,74.7,74.72,74.63,74.72,4900.0,74.7,74.72,74.63,74.72,4900.0
2020-08-24 11:20:00,74.64,74.69,74.5,74.61,10160.0,74.64,74.69,74.5,74.61,10160.0
2020-08-24 11:30:00,74.64,75.0,74.64,74.93,32141.0,74.64,75.0,74.64,74.93,32141.0
2020-08-24 11:40:00,74.99,75.36,74.99,75.24,13749.0,74.99,75.36,74.99,75.24,13749.0
2020-08-24 11:50:00,75.24,75.29,74.97,75.19,7542.0,75.24,75.29,74.97,75.19,7542.0
2020-08-24 12:00:00,75.16,75.29,75.12,75.29,13125.0,75.16,75.29,75.12,75.29,13125.0
2020-08-24 12:10:00,75.29,75.57,75.23,75.55,25283.0,75.29,75.57,75.23,75.55,25283.0
2020-08-24 12:20:00,75.46,75.46,75.32,75.45,9927.0,75.46,75.46,75.32,75.45,9927.0
2020-08-24 12:30:00,75.38,75.61,75.38,75.5,18777.0,75.38,75.61,75.38,75.5,18777.0
2020-08-24 12:40:00,75.55,75.58,75.41,75.55,3982.0,75.55,75.58,75.41,75.55,3982.0
2020-08-24 12:50:00,75.52,75.69,75.41,75.65,17137.0,75.52,75.69,75.41,75.65,17137.0
2020-08-24 13:00:00,75.69,75.72,75.61,75.66,11052.0,75.69,75.72,75.61,75.66,11052.0
2020-08-24 13:10:00,75.66,75.85,75.63,75.81,33838.0,75.66,75.85,75.63,75.81,33838.0
2020-08-24 13:20:00,75.83,75.9,75.65,75.67,15195.0,75.83,75.9,75.65,75.67,15195.0
2020-08-24 13:30:00,75.72,76.18,75.68,76.11,65068.0,75.72,76.18,75.68,76.11,65068.0
2020-08-24 13:40:00,76.12,76.65,76.12,76.39,104540.0,76.12,76.65,76.12,76.39,104540.0
2020-08-24 13:50:00,76.42,76.77,76.42,76.58,30938.0,76.42,76.77,76.42,76.58,30938.0
2020-08-24 14:00:00,76.64,76.68,75.82,75.83,22679.0,76.64,76.68,75.82,75.83,22679.0
2020-08-24 14:10:00,75.81,76.2,75.74,76.2,14421.0,75.81,76.2,75.74,76.2,14421.0
2020-08-24 14:20:00,76.11,76.17,76.01,76.12,5429.0,76.11,76.17,76.01,76.12,5429.0
2020-08-24 14:30:00,76.12,76.16,76.04,76.16,13330.0,76.12,76.16,76.04,76.16,13330.0
2020-08-24 14:40:00,76.17,76.42,76.13,76.29,13281.0,76.17,76.42,76.13,76.29,13281.0
2020-08-24 14:50:00,76.27,76.48,76.17,76.46,11894.0,76.27,76.48,76.17,76.46,11894.0
2020-08-24 15:00:00,76.45,76.58,76.06,76.09,22064.0,76.45,76.58,76.06,76.09,22064.0
2020-08-24 15:10:00,76.1,76.28,76.01,76.23,12465.0,76.1,76.28,76.01,76.23,12465.0
2020-08-24 15:20:00,76.25,76.28,76.14,76.28,8709.0,76.25,76.28,76.14,76.28,8709.0
2020-08-24 15:30:00,76.28,76.3,76.11,76.26,21124.0,76.28,76.3,76.11,76.26,21124.0
2020-08-24 15:40:00,76.25,76.26,75.95,76.01,28297.0,76.25,76.26,75.95,76.01,28297.0
2020-08-24 15:50:00,76.01,76.54,75.98,76.54,122420.0,76.01,76.54,75.98,76.54,122420.0
2020-08-25 09:30:00,77.18,77.46,75.42,75.53,68823.0,77.18,77.46,75.42,75.53,68823.0
2020-08-25 09:40:00,75.55,75.87,75.11,75.27,54592.0,75.55,75.87,75.11,75.27,54592.0
2020-08-25 09:50:00,75.22,76.3,75.2,76.13,54704.0,75.22,76.3,75.2,76.13,54704.0
2020-08-25 10:00:00,76.09,76.15,75.21,75.35,31236.0,76.09,76.15,75.21,75.35,31236.0
2020-08-25 10:10:00,75.36,75.4,74.9,75.06,31912.0,75.36,75.4,74.9,75.06,31912.0
2020-08-25 10:20:00,75.06,75.56,74.73,75.41,31156.0,75.06,75.56,74.73,75.41,31156.0
2020-08-25 10:30:00,75.18,75.64,75.13,75.57,27710.0,75.18,75.64,75.13,75.57,27710.0
2020-08-25 10:40:00,75.61,75.83,75.47,75.47,18535.0,75.61,75.83,75.47,75.47,18535.0
2020-08-25 10:50:00,75.51,75.63,75.2,75.61,12301.0,75.51,75.63,75.2,75.61,12301.0
2020-08-25 11:00:00,75.61,76.14,75.6,76.11,18388.0,75.61,76.14,75.6,76.11,18388.0
2020-08-25 11:10:00,76.08,76.42,76.0,76.35,24952.0,76.08,76.42,76.0,76.35,24952.0
2020-08-25 11:20:00,76.35,76.4,76.21,76.32,15810.0,76.35,76.4,76.21,76.32,15810.0
2020-08-25 11:30:00,76.33,76.78,76.23,76.66,26955.0,76.33,76.78,76.23,76.66,26955.0
2020-08-25 11:40:00,76.63,76.82,76.5,76.73,32321.0,76.63,76.82,76.5,76.73,32321.0
2020-08-25 11:50:00,76.74,76.79,76.4,76.5,21900.0,76.74,76.79,76.4,76.5,21900.0
2020-08-25 12:00:00,76.55,76.74,76.38,76.42,13098.0,76.55,76.74,76.38,76.42,13098.0
2020-08-25 12:10:00,76.39,76.48,76.3,76.48,16976.0,76.39,76.48,76.3,76.48,16976.0
2020-08-25 12:20:00,76.47,76.47,76.32,76.45,9610.0,76.47,76.47,76.32,76.45,9610.0
2020-08-25 12:30:00,76.44,76.8,76.44,76.73,20254.0,76.44,76.8,76.44,76.73,20254.0
2020-08-25 12:40:00,76.73,76.9,76.69,76.87,24575.0,76.73,76.9,76.69,76.87,24575.0
2020-08-25 12:50:00,76.84,77.09,76.75,77.02,55867.0,76.84,77.09,76.75,77.02,55867.0
2020-08-25 13:00:00,77.04,77.14,76.92,77.11,12417.0,77.04,77.14,76.92,77.11,12417.0
2020-08-25 13:10:00,77.09,77.21,77.08,77.11,13914.0,77.09,77.21,77.08,77.11,13914.0
2020-08-25 13:20:00,77.11,77.39,77.09,77.39,10271.0,77.11,77.39,77.09,77.39,10271.0
2020-08-25 13:30:00,77.39,77.86,77.38,77.73,129137.0,77.39,77.86,77.38,77.73,129137.0
2020-08-25 13:40:00,77.73,78.17,77.73,78.03,46178.0,77.73,78.17,77.73,78.03,46178.0
2020-08-25 13:50:00,78.03,78.05,77.7,77.74,38049.0,78.03,78.05,77.7,77.74,38049.0
2020-08-25 14:00:00,77.71,77.72,77.6,77.61,19609.0,77.71,77.72,77.6,77.61,19609.0
2020-08-25 14:10:00,77.61,77.76,77.42,77.44,22134.0,77.61,77.76,77.42,77.44,22134.0
2020-08-25 14:20:00,77.48,77.49,77.04,77.17,13761.0,77.48,77.49,77.04,77.17,13761.0
2020-08-25 14:30:00,77.18,77.3,77.11,77.14,12503.0,77.18,77.3,77.11,77.14,12503.0
2020-08-25 14:40:00,77.1,77.41,77.06,77.39,13360.0,77.1,77.41,77.06,77.39,13360.0
2020-08-25 14:50:00,77.36,78.1,77.12,77.79,89590.0,77.36,78.1,77.12,77.79,89590.0
2020-08-25 15:00:00,77.79,77.8,77.32,77.4,25468.0,77.79,77.8,77.32,77.4,25468.0
2020-08-25 15:10:00,77.44,77.44,77.11,77.28,30015.0,77.44,77.44,77.11,77.28,30015.0
2020-08-25 15:20:00,77.3,77.36,77.15,77.21,20471.0,77.3,77.36,77.15,77.21,20471.0
2020-08-25 15:30:00,77.23,77.4,77.23,77.25,22563.0,77.23,77.4,77.23,77.25,22563.0
2020-08-25 15:40:00,77.23,77.37,77.17,77.29,28491.0,77.23,77.37,77.17,77.29,28491.0
2020-08-25 15:50:00,77.3,77.38,77.12,77.38,83603.0,77.3,77.38,77.12,77.38,83603.0
2020-08-26 09:30:00,78.21,78.48,77.6,78.28,79099.0,78.21,78.48,77.6,78.28,79099.0
2020-08-26 09:40:00,78.3,78.42,77.51,77.76,38066.0,78.3,78.42,77.51,77.76,38066.0
2020-08-26 09:50:00,77.69,77.91,77.49,77.78,17050.0,77.69,77.91,77.49,77.78,17050.0
2020-08-26 10:00:00,77.72,77.77,76.94,77.13,40397.0,77.72,77.77,76.94,77.13,40397.0
2020-08-26 10:10:00,77.13,77.69,77.02,77.64,16684.0,77.13,77.69,77.02,77.64,16684.0
2020-08-26 10:20:00,77.66,77.7,77.42,77.53,15116.0,77.66,77.7,77.42,77.53,15116.0
2020-08-26 10:30:00,77.56,77.96,77.5,77.9,16392.0,77.56,77.96,77.5,77.9,16392.0
2020-08-26 10:40:00,77.92,78.51,77.91,78.48,30333.0,77.92,78.51,77.91,78.48,30333.0
2020-08-26 10:50:00,78.5,78.79,78.46,78.68,54947.0,78.5,78.79,78.46,78.68,54947.0
2020-08-26 11:00:00,78.71,78.79,78.53,78.79,24792.0,78.71,78.79,78.53,78.79,24792.0
2020-08-26 11:10:00,78.8,79.2,78.76,78.84,33462.0,78.8,79.2,78.76,78.84,33462.0
2020-08-26 11:20:00,78.85,79.84,78.77,79.39,59331.0,78.85,79.84,78.77,79.39,59331.0
2020-08-26 11:30:00,79.39,79.79,79.33,79.45,30830.0,79.39,79.79,79.33,79.45,30830.0
2020-08-26 11:40:00,79.49,79.83,79.4,79.63,27467.0,79.49,79.83,79.4,79.63,27467.0
2020-08-26 11:50:00,79.61,79.95,79.6,79.95,34705.0,79.61,79.95,79.6,79.95,34705.0
2020-08-26 12:00:00,79.94,80.09,79.7,79.7,79082.0,79.94,80.09,79.7,79.7,79082.0
2020-08-26 12:10:00,79.69,79.83,79.62,79.8,19940.0,79.69,79.83,79.62,79.8,19940.0
2020-08-26 12:20:00,79.76,79.76,79.06,79.15,28039.0,79.76,79.76,79.06,79.15,28039.0
2020-08-26 12:30:00,79.15,79.23,78.84,78.88,19402.0,79.15,79.23,78.84,78.88,19402.0
2020-08-26 12:40:00,78.87,79.0,78.79,78.86,22247.0,78.87,79.0,78.79,78.86,22247.0
2020-08-26 12:50:00,78.87,78.92,78.8,78.84,6287.0,78.87,78.92,78.8,78.84,6287.0
2020-08-26 13:00:00,78.84,78.94,78.81,78.89,8405.0,78.84,78.94,78.81,78.89,8405.0
2020-08-26 13:10:00,78.86,78.95,78.84,78.91,7159.0,78.86,78.95,78.84,78.91,7159.0
2020-08-26 13:20:00,78.94,79.38,78.93,79.24,16208.0,78.94,79.38,78.93,79.24,16208.0
2020-08-26 13:30:00,79.27,79.33,79.11,79.16,10227.0,79.27,79.33,79.11,79.16,10227.0
2020-08-26 13:40:00,79.2,79.38,79.14,79.19,8751.0,79.2,79.38,79.14,79.19,8751.0
2020-08-26 13:50:00,79.12,79.13,78.93,79.04,15594.0,79.12,79.13,78.93,79.04,15594.0
2020-08-26 14:00:00,78.99,79.1,78.77,78.99,16263.0,78.99,79.1,78.77,78.99,16263.0
2020-08-26 14:10:00,78.97,79.13,78.9,79.12,10183.0,78.97,79.13,78.9,79.12,10183.0
2020-08-26 14:20:00,79.14,79.15,79.03,79.15,8999.0,79.14,79.15,79.03,79.15,8999.0
2020-08-26 14:30:00,79.16,79.33,78.76,78.86,22336.0,79.16,79.33,78.76,78.86,22336.0
2020-08-26 14:40:00,78.89,78.89,78.5,78.6,26015.0,78.89,78.89,78.5,78.6,26015.0
2020-08-26 14:50:00,78.64,78.84,78.48,78.55,16533.0,78.64,78.84,78.48,78.55,16533.0
2020-08-26 15:00:00,78.53,78.57,78.41,78.41,20412.0,78.53,78.57,78.41,78.41,20412.0
2020-08-26 15:10:00,78.45,78.49,78.36,78.37,20473.0,78.45,78.49,78.36,78.37,20473.0
2020-08-26 15:20:00,78.36,78.56,78.19,78.48,24256.0,78.36,78.56,78.19,78.48,24256.0
2020-08-26 15:30:00,78.47,78.56,78.16,78.23,22445.0,78.47,78.56,78.16,78.23,22445.0
2020-08-26 15:40:00,78.24,78.42,78.19,78.27,28079.0,78.24,78.42,78.19,78.27,28079.0
2020-08-26 15:50:00,78.29,78.4,78.15,78.17,55874.0,78.29,78.4,78.15,78.17,55874.0
2020-08-27 09:30:00,78.19,79.95,77.66,78.61,69581.0,78.19,79.95,77.66,78.61,69581.0
2020-08-27 09:40:00,78.55,78.99,77.61,77.9,46197.0,78.55,78.99,77.61,77.9,46197.0
2020-08-27 09:50:00,77.93,78.76,77.93,78.06,38927.0,77.93,78.76,77.93,78.06,38927.0
2020-08-27 10:00:00,78.05,78.06,77.66,77.95,27763.0,78.05,78.06,77.66,77.95,27763.0
2020-08-27 10:10:00,77.93,78.37,77.29,78.23,23505.0,77.93,78.37,77.29,78.23,23505.0
2020-08-27 10:20:00,78.35,78.35,77.86,77.89,7497.0,78.35,78.35,77.86,77.89,7497.0
2020-08-27 10:30:00,78.0,78.07,77.7,77.98,12896.0,78.0,78.07,77.7,77.98,12896.0
2020-08-27 10:40:00,77.88,78.4,77.79,78.33,14927.0,77.88,78.4,77.79,78.33,14927.0
2020-08-27 10:50:00,78.35,78.79,78.27,78.67,12081.0,78.35,78.79,78.27,78.67,12081.0
2020-08-27 11:00:00,78.65,78.75,78.37,78.75,16015.0,78.65,78.75,78.37,78.75,16015.0
2020-08-27 11:10:00,78.76,78.94,78.56,78.64,20297.0,78.76,78.94,78.56,78.64,20297.0
2020-08-27 11:20:00,78.63,78.69,78.37,78.48,7682.0,78.63,78.69,78.37,78.48,7682.0
2020-08-27 11:30:00,78.54,78.54,78.41,78.51,5777.0,78.54,78.54,78.41,78.51,5777.0
2020-08-27 11:40:00,78.51,78.83,78.49,78.7,12702.0,78.51,78.83,78.49,78.7,12702.0
2020-08-27 11:50:00,78.69,78.76,78.35,78.35,7289.0,78.69,78.76,78.35,78.35,7289.0
2020-08-27 12:00:00,78.35,78.38,78.11,78.14,7183.0,78.35,78.38,78.11,78.14,7183.0
2020-08-27 12:10:00,78.17,78.27,78.02,78.02,9539.0,78.17,78.27,78.02,78.02,9539.0
2020-08-27 12:20:00,78.03,78.11,78.01,78.04,7887.0,78.03,78.11,78.01,78.04,7887.0
2020-08-27 12:30:00,78.11,78.14,77.88,77.9,10892.0,78.11,78.14,77.88,77.9,10892.0
2020-08-27 12:40:00,77.96,78.07,77.82,77.89,17205.0,77.96,78.07,77.82,77.89,17205.0
2020-08-27 12:50:00,77.91,77.92,77.46,77.51,17777.0,77.91,77.92,77.46,77.51,17777.0
2020-08-27 13:00:00,77.4,77.48,77.25,77.4,11909.0,77.4,77.48,77.25,77.4,11909.0
2020-08-27 13:10:00,77.41,77.61,77.38,77.52,7807.0,77.41,77.61,77.38,77.52,7807.0
2020-08-27 13:20:00,77.44,77.63,77.44,77.57,9416.0,77.44,77.63,77.44,77.57,9416.0
2020-08-27 13:30:00,77.56,77.6,77.27,77.38,16965.0,77.56,77.6,77.27,77.38,16965.0
2020-08-27 13:40:00,77.41,77.45,77.17,77.18,13464.0,77.41,77.45,77.17,77.18,13464.0
2020-08-27 13:50:00,77.18,77.27,77.01,77.27,68862.0,77.18,77.27,77.01,77.27,68862.0
2020-08-27 14:00:00,77.28,77.45,77.24,77.31,12115.0,77.28,77.45,77.24,77.31,12115.0
2020-08-27 14:10:00,77.29,77.48,77.28,77.43,10371.0,77.29,77.48,77.28,77.43,10371.0
2020-08-27 14:20:00,77.43,77.78,77.27,77.63,28547.0,77.43,77.78,77.27,77.63,28547.0
2020-08-27 14:30:00,77.63,77.86,77.59,77.81,9690.0,77.63,77.86,77.59,77.81,9690.0
2020-08-27 14:40:00,77.82,77.92,77.71,77.73,9581.0,77.82,77.92,77.71,77.73,9581.0
2020-08-27 14:50:00,77.72,77.8,77.64,77.78,9572.0,77.72,77.8,77.64,77.78,9572.0
2020-08-27 15:00:00,77.83,77.86,77.65,77.75,8086.0,77.83,77.86,77.65,77.75,8086.0
2020-08-27 15:10:00,77.78,77.93,77.67,77.9,31050.0,77.78,77.93,77.67,77.9,31050.0
2020-08-27 15:20:00,77.91,77.98,77.62,77.69,13865.0,77.91,77.98,77.62,77.69,13865.0
2020-08-27 15:30:00,77.71,77.81,77.6,77.63,15531.0,77.71,77.81,77.6,77.63,15531.0
2020-08-27 15:40:00,77.59,77.85,77.57,77.74,23836.0,77.59,77.85,77.57,77.74,23836.0
2020-08-27 15:50:00,77.72,77.85,77.45,77.6,76123.0,77.72,77.85,77.45,77.6,76123.0
2020-08-28 09:30:00,78.39,79.33,77.6,79.28,106625.0,78.39,79.33,77.6,79.28,106625.0
2020-08-28 09:40:00,79.39,79.66,79.2,79.33,53449.0,79.39,79.66,79.2,79.33,53449.0
2020-08-28 09:50:00,79.38,79.99,79.1,79.82,69861.0,79.38,79.99,79.1,79.82,69861.0
2020-08-28 10:00:00,79.82,80.63,79.72,80.52,53291.0,79.82,80.63,79.72,80.52,53291.0
2020-08-28 10:10:00,80.5,81.0,80.4,80.86,48042.0,80.5,81.0,80.4,80.86,48042.0
2020-08-28 10:20:00,80.81,81.46,80.79,81.18,65719.0,80.81,81.46,80.79,81.18,65719.0
2020-08-28 10:30:00,81.16,81.43,80.69,80.9,53521.0,81.16,81.43,80.69,80.9,53521.0
2020-08-28 10:40:00,80.97,81.1,80.7,80.81,36170.0,80.97,81.1,80.7,80.81,36170.0
2020-08-28 10:50:00,80.78,80.92,80.58,80.73,25698.0,80.78,80.92,80.58,80.73,25698.0
2020-08-28 11:00:00,80.77,80.85,80.51,80.65,28612.0,80.77,80.85,80.51,80.65,28612.0
2020-08-28 11:10:00,80.66,81.41,80.66,81.41,41501.0,80.66,81.41,80.66,81.41,41501.0
2020-08-28 11:20:00,81.46,81.87,81.28,81.69,52891.0,81.46,81.87,81.28,81.69,52891.0
2020-08-28 11:30:00,81.69,81.87,81.26,81.29,40421.0,81.69,81.87,81.26,81.29,40421.0
2020-08-28 11:40:00,81.28,81.44,81.12,81.43,28339.0,81.28,81.44,81.12,81.43,28339.0
2020-08-28 11:50:00,81.44,81.72,81.44,81.52,49259.0,81.44,81.72,81.44,81.52,49259.0
2020-08-28 12:00:00,81.54,81.72,81.31,81.51,37005.0,81.54,81.72,81.31,81.51,37005.0
2020-08-28 12:10:00,81.54,81.62,81.39,81.45,10406.0,81.54,81.62,81.39,81.45,10406.0
2020-08-28 12:20:00,81.44,81.44,81.18,81.21,61398.0,81.44,81.44,81.18,81.21,61398.0
2020-08-28 12:30:00,81.21,81.37,81.09,81.17,32263.0,81.21,81.37,81.09,81.17,32263.0
2020-08-28 12:40:00,81.18,81.18,80.89,80.95,25939.0,81.18,81.18,80.89,80.95,25939.0
2020-08-28 12:50:00,80.96,81.0,80.89,80.91,13774.0,80.96,81.0,80.89,80.91,13774.0
2020-08-28 13:00:00,80.9,80.94,80.64,80.79,27330.0,80.9,80.94,80.64,80.79,27330.0
2020-08-28 13:10:00,80.83,80.83,80.58,80.64,23289.0,80.83,80.83,80.58,80.64,23289.0
2020-08-28 13:20:00,80.67,80.95,80.64,80.73,15296.0,80.67,80.95,80.64,80.73,15296.0
2020-08-28 13:30:00,80.76,80.91,80.67,80.79,15882.0,80.76,80.91,80.67,80.79,15882.0
2020-08-28 13:40:00,80.8,80.95,80.8,80.87,15125.0,80.8,80.95,80.8,80.87,15125.0
2020-08-28 13:50:00,80.89,80.96,80.86,80.92,12756.0,80.89,80.96,80.86,80.92,12756.0
2020-08-28 14:00:00,80.89,80.93,80.79,80.88,11945.0,80.89,80.93,80.79,80.88,11945.0
2020-08-28 14:10:00,80.89,80.89,80.71,80.77,14807.0,80.89,80.89,80.71,80.77,14807.0
2020-08-28 14:20:00,80.78,80.79,80.57,80.62,15829.0,80.78,80.79,80.57,80.62,15829.0
2020-08-28 14:30:00,80.6,80.66,80.54,80.6,17067.0,80.6,80.66,80.54,80.6,17067.0
2020-08-28 14:40:00,80.58,80.69,80.53,80.63,8674.0,80.58,80.69,80.53,80.63,8674.0
2020-08-28 14:50:00,80.63,80.63,80.4,80.46,13580.0,80.63,80.63,80.4,80.46,13580.0
2020-08-28 15:00:00,80.45,80.56,80.34,80.41,11212.0,80.45,80.56,80.34,80.41,11212.0
2020-08-28 15:10:00,80.42,80.48,80.36,80.43,17949.0,80.42,80.48,80.36,80.43,17949.0
2020-08-28 15:20:00,80.45,80.46,80.25,80.28,17009.0,80.45,80.46,80.25,80.28,17009.0
2020-08-28 15:30:00,80.27,80.28,80.18,80.25,34287.0,80.27,80.28,80.18,80.25,34287.0
2020-08-28 15:40:00,80.25,80.28,80.12,80.12,42365.0,80.25,80.28,80.12,80.12,42365.0
2020-08-28 15:50:00,80.11,80.19,79.95,79.98,137424.0,80.11,80.19,79.95,79.98,137424.0
2020-08-31 09:30:00,80.16,80.84,79.75,80.57,183736.0,80.16,80.84,79.75,80.57,183736.0
2020-08-31 09:40:00,80.57,80.7,78.58,78.95,100018.0,80.57,80.7,78.58,78.95,100018.0
2020-08-31 09:50:00,78.97,78.99,77.53,77.65,58218.0,78.97,78.99,77.53,77.65,58218.0
2020-08-31 10:00:00,77.84,77.92,76.9,77.27,65974.0,77.84,77.92,76.9,77.27,65974.0
2020-08-31 10:10:00,77.27,77.39,76.73,77.31,59926.0,77.27,77.39,76.73,77.31,59926.0
2020-08-31 10:20:00,77.36,77.63,76.37,76.66,60349.0,77.36,77.63,76.37,76.66,60349.0
2020-08-31 10:30:00,76.66,77.09,76.16,76.26,74395.0,76.66,77.09,76.16,76.26,74395.0
2020-08-31 10:40:00,76.29,77.38,76.29,77.34,43896.0,76.29,77.38,76.29,77.34,43896.0
2020-08-31 10:50:00,77.33,77.44,76.88,76.95,40362.0,77.33,77.44,76.88,76.95,40362.0
2020-08-31 11:00:00,76.93,77.0,76.73,76.84,39218.0,76.93,77.0,76.73,76.84,39218.0
2020-08-31 11:10:00,76.89,76.95,76.7,76.88,35833.0,76.89,76.95,76.7,76.88,35833.0
2020-08-31 11:20:00,76.9,76.93,76.44,76.63,39156.0,76.9,76.93,76.44,76.63,39156.0
2020-08-31 11:30:00,76.6,76.62,76.21,76.55,48742.0,76.6,76.62,76.21,76.55,48742.0
2020-08-31 11:40:00,76.57,76.77,76.26,76.69,41164.0,76.57,76.77,76.26,76.69,41164.0
2020-08-31 11:50:00,76.66,76.93,76.54,76.9,39520.0,76.66,76.93,76.54,76.9,39520.0
2020-08-31 12:00:00,76.92,77.01,76.88,77.0,33023.0,76.92,77.01,76.88,77.0,33023.0
2020-08-31 12:10:00,77.0,77.23,76.93,77.11,49377.0,77.0,77.23,76.93,77.11,49377.0
2020-08-31 12:20:00,77.11,77.39,77.11,77.23,32369.0,77.11,77.39,77.11,77.23,32369.0
2020-08-31 12:30:00,77.22,77.47,77.12,77.44,18356.0,77.22,77.47,77.12,77.44,18356.0
2020-08-31 12:40:00,77.44,77.48,77.24,77.25,17222.0,77.44,77.48,77.24,77.25,17222.0
2020-08-31 12:50:00,77.23,77.25,77.07,77.23,17873.0,77.23,77.25,77.07,77.23,17873.0
2020-08-31 13:00:00,77.22,77.22,76.88,76.89,14528.0,77.22,77.22,76.88,76.89,14528.0
2020-08-31 13:10:00,76.89,76.97,76.76,76.95,17627.0,76.89,76.97,76.76,76.95,17627.0
2020-08-31 13:20:00,76.95,77.05,76.79,76.86,17652.0,76.95,77.05,76.79,76.86,17652.0
2020-08-31 13:30:00,76.85,76.99,76.77,76.77,23320.0,76.85,76.99,76.77,76.77,23320.0
2020-08-31 13:40:00,76.79,77.26,76.74,77.2,28394.0,76.79,77.26,76.74,77.2,28394.0
2020-08-31 13:50:00,77.16,77.16,76.84,76.86,13091.0,77.16,77.16,76.84,76.86,13091.0
2020-08-31 14:00:00,76.89,76.98,76.67,76.68,24054.0,76.89,76.98,76.67,76.68,24054.0
2020-08-31 14:10:00,76.73,76.83,76.62,76.7,39710.0,76.73,76.83,76.62,76.7,39710.0
2020-08-31 14:20:00,76.74,76.96,76.68,76.8,21928.0,76.74,76.96,76.68,76.8,21928.0
2020-08-31 14:30:00,76.82,76.96,76.77,76.86,20496.0,76.82,76.96,76.77,76.86,20496.0
2020-08-31 14:40:00,76.87,77.18,76.85,77.01,26295.0,76.87,77.18,76.85,77.01,26295.0
2020-08-31 14:50:00,77.02,77.02,76.8,76.92,22504.0,77.02,77.02,76.8,76.92,22504.0
2020-08-31 15:00:00,76.91,76.99,76.81,76.92,30667.0,76.91,76.99,76.81,76.92,30667.0
2020-08-31 15:10:00,76.92,76.94,76.72,76.74,35300.0,76.92,76.94,76.72,76.74,35300.0
2020-08-31 15:20:00,76.75,76.82,76.65,76.71,42988.0,76.75,76.82,76.65,76.71,42988.0
2020-08-31 15:30:00,76.71,76.79,76.66,76.73,63481.0,76.71,76.79,76.66,76.73,63481.0
2020-08-31 15:40:00,76.73,77.04,76.71,76.93,57769.0,76.73,77.04,76.71,76.93,57769.0
2020-08-31 15:50:00,76.93,77.1,76.53,76.53,146404.0,76.93,77.1,76.53,76.53,146404.0
2020-09-01 09:30:00,76.61,77.81,76.44,77.4,70678.0,76.61,77.81,76.44,77.4,70678.0
2020-09-01 09:40:00,77.38,77.39,76.6,77.0,57213.0,77.38,77.39,76.6,77.0,57213.0
2020-09-01 09:50:00,76.87,77.61,76.71,77.17,39864.0,76.87,77.61,76.71,77.17,39864.0
2020-09-01 10:00:00,77.28,77.64,76.91,77.64,31987.0,77.28,77.64,76.91,77.64,31987.0
2020-09-01 10:10:00,77.64,77.76,76.89,77.13,23899.0,77.64,77.76,76.89,77.13,23899.0
2020-09-01 10:20:00,77.09,77.74,77.05,77.66,22105.0,77.09,77.74,77.05,77.66,22105.0
2020-09-01 10:30:00,77.7,77.73,77.24,77.26,15656.0,77.7,77.73,77.24,77.26,15656.0
2020-09-01 10:40:00,77.27,77.31,76.96,77.0,20337.0,77.27,77.31,76.96,77.0,20337.0
2020-09-01 10:50:00,77.0,77.3,76.88,77.28,21253.0,77.0,77.3,76.88,77.28,21253.0
2020-09-01 11:00:00,77.34,77.46,77.0,77.07,16908.0,77.34,77.46,77.0,77.07,16908.0
2020-09-01 11:10:00,77.09,77.5,77.03,77.16,21381.0,77.09,77.5,77.03,77.16,21381.0
2020-09-01 11:20:00,77.11,77.19,76.96,77.09,12019.0,77.11,77.19,76.96,77.09,12019.0
2020-09-01 11:30:00,77.09,77.43,77.06,77.2,12970.0,77.09,77.43,77.06,77.2,12970.0
2020-09-01 11:40:00,77.19,77.25,77.0,77.02,16846.0,77.19,77.25,77.0,77.02,16846.0
2020-09-01 11:50:00,77.03,77.15,76.82,76.87,14530.0,77.03,77.15,76.82,76.87,14530.0
2020-09-01 12:00:00,76.86,77.35,76.82,77.29,10667.0,76.86,77.35,76.82,77.29,10667.0
2020-09-01 12:10:00,77.31,77.4,76.93,76.99,22438.0,77.31,77.4,76.93,76.99,22438.0
2020-09-01 12:20:00,76.99,77.16,76.98,77.14,15051.0,76.99,77.16,76.98,77.14,15051.0
2020-09-01 12:30:00,77.16,77.16,76.87,76.95,8061.0,77.16,77.16,76.87,76.95,8061.0
2020-09-01 12:40:00,76.92,76.99,76.87,76.92,6344.0,76.92,76.99,76.87,76.92,6344.0
2020-09-01 12:50:00,76.94,77.24,76.91,77.21,9244.0,76.94,77.24,76.91,77.21,9244.0
2020-09-01 13:00:00,77.18,77.63,77.07,77.53,20089.0,77.18,77.63,77.07,77.53,20089.0
2020-09-01 13:10:00,77.48,77.59,77.37,77.56,8808.0,77.48,77.59,77.37,77.56,8808.0
2020-09-01 13:20:00,77.55,77.72,77.54,77.69,12274.0,77.55,77.72,77.54,77.69,12274.0
2020-09-01 13:30:00,77.83,78.04,77.67,77.75,20230.0,77.83,78.04,77.67,77.75,20230.0
2020-09-01 13:40:00,77.81,77.92,77.73,77.87,9273.0,77.81,77.92,77.73,77.87,9273.0
2020-09-01 13:50:00,77.85,78.01,77.82,77.96,5766.0,77.85,78.01,77.82,77.96,5766.0
2020-09-01 14:00:00,77.9,77.93,77.82,77.84,8116.0,77.9,77.93,77.82,77.84,8116.0
2020-09-01 14:10:00,77.91,78.03,77.86,77.95,5557.0,77.91,78.03,77.86,77.95,5557.0
2020-09-01 14:20:00,77.95,78.29,77.92,78.29,24048.0,77.95,78.29,77.92,78.29,24048.0
2020-09-01 14:30:00,78.3,78.34,78.15,78.16,20969.0,78.3,78.34,78.15,78.16,20969.0
2020-09-01 14:40:00,78.15,78.16,78.06,78.1,5462.0,78.15,78.16,78.06,78.1,5462.0
2020-09-01 14:50:00,78.1,78.31,78.1,78.25,9133.0,78.1,78.31,78.1,78.25,9133.0
2020-09-01 15:00:00,78.31,78.49,78.18,78.49,18929.0,78.31,78.49,78.18,78.49,18929.0
2020-09-01 15:10:00,78.47,78.47,78.18,78.24,12498.0,78.47,78.47,78.18,78.24,12498.0
2020-09-01 15:20:00,78.21,78.49,78.2,78.35,10853.0,78.21,78.49,78.2,78.35,10853.0
2020-09-01 15:30:00,78.35,78.35,78.05,78.1,21682.0,78.35,78.35,78.05,78.1,21682.0
2020-09-01 15:40:00,78.13,78.38,78.09,78.25,25706.0,78.13,78.38,78.09,78.25,25706.0
2020-09-01 15:50:00,78.25,78.45,78.15,78.43,52936.0,78.25,78.45,78.15,78.43,52936.0
2020-09-02 09:30:00,79.0,79.16,77.5,77.78,51880.0,79.0,79.16,77.5,77.78,51880.0
2020-09-02 09:40:00,77.82,77.83,76.74,76.87,20668.0,77.82,77.83,76.74,76.87,20668.0
2020-09-02 09:50:00,76.82,76.98,75.83,76.12,36743.0,76.82,76.98,75.83,76.12,36743.0
2020-09-02 10:00:00,76.2,76.81,76.05,76.28,19355.0,76.2,76.81,76.05,76.28,19355.0
2020-09-02 10:10:00,76.24,77.06,76.24,77.06,29053.0,76.24,77.06,76.24,77.06,29053.0
2020-09-02 10:20:00,77.01,77.37,76.79,77.24,16318.0,77.01,77.37,76.79,77.24,16318.0
2020-09-02 10:30:00,77.27,77.27,76.62,76.64,13946.0,77.27,77.27,76.62,76.64,13946.0
2020-09-02 10:40:00,76.65,76.74,76.39,76.74,6866.0,76.65,76.74,76.39,76.74,6866.0
2020-09-02 10:50:00,76.73,77.12,76.73,76.93,9972.0,76.73,77.12,76.73,76.93,9972.0
2020-09-02 11:00:00,76.89,76.93,76.48,76.51,8127.0,76.89,76.93,76.48,76.51,8127.0
2020-09-02 11:10:00,76.51,77.05,76.51,77.0,10555.0,76.51,77.05,76.51,77.0,10555.0
2020-09-02 11:20:00,77.21,77.26,76.72,77.02,10330.0,77.21,77.26,76.72,77.02,10330.0
2020-09-02 11:30:00,77.06,77.19,76.39,76.39,13327.0,77.06,77.19,76.39,76.39,13327.0
2020-09-02 11:40:00,76.47,76.81,76.34,76.56,19070.0,76.47,76.81,76.34,76.56,19070.0
2020-09-02 11:50:00,76.59,76.78,76.45,76.67,12500.0,76.59,76.78,76.45,76.67,12500.0
2020-09-02 12:00:00,76.67,76.92,76.67,76.71,21809.0,76.67,76.92,76.67,76.71,21809.0
2020-09-02 12:10:00,76.81,77.0,76.8,76.91,8940.0,76.81,77.0,76.8,76.91,8940.0
2020-09-02 12:20:00,76.89,77.1,76.88,76.97,10925.0,76.89,77.1,76.88,76.97,10925.0
2020-09-02 12:30:00,76.96,77.1,76.84,77.0,9293.0,76.96,77.1,76.84,77.0,9293.0
2020-09-02 12:40:00,76.96,77.06,76.88,76.92,9954.0,76.96,77.06,76.88,76.92,9954.0
2020-09-02 12:50:00,76.9,76.96,76.83,76.94,9121.0,76.9,76.96,76.83,76.94,9121.0
2020-09-02 13:00:00,76.95,77.0,76.85,76.91,9798.0,76.95,77.0,76.85,76.91,9798.0
2020-09-02 13:10:00,76.92,77.06,76.85,77.0,8602.0,76.92,77.06,76.85,77.0,8602.0
2020-09-02 13:20:00,76.96,77.25,76.96,77.16,7331.0,76.96,77.25,76.96,77.16,7331.0
2020-09-02 13:30:00,77.16,77.35,77.15,77.27,8956.0,77.16,77.35,77.15,77.27,8956.0
2020-09-02 13:40:00,77.26,77.46,77.26,77.34,9089.0,77.26,77.46,77.26,77.34,9089.0
2020-09-02 13:50:00,77.35,77.51,77.08,77.09,22457.0,77.35,77.51,77.08,77.09,22457.0
2020-09-02 14:00:00,77.08,77.1,76.95,77.02,16722.0,77.08,77.1,76.95,77.02,16722.0
2020-09-02 14:10:00,77.01,77.07,76.95,76.95,8614.0,77.01,77.07,76.95,76.95,8614.0
2020-09-02 14:20:00,76.94,77.16,76.93,77.15,5737.0,76.94,77.16,76.93,77.15,5737.0
2020-09-02 14:30:00,77.16,77.43,77.16,77.25,13487.0,77.16,77.43,77.16,77.25,13487.0
2020-09-02 14:40:00,77.23,77.35,77.08,77.35,6626.0,77.23,77.35,77.08,77.35,6626.0
2020-09-02 14:50:00,77.36,77.39,77.22,77.22,14280.0,77.36,77.39,77.22,77.22,14280.0
2020-09-02 15:00:00,77.24,77.37,77.2,77.27,12993.0,77.24,77.37,77.2,77.27,12993.0
2020-09-02 15:10:00,77.29,77.62,77.28,77.6,11587.0,77.29,77.62,77.28,77.6,11587.0
2020-09-02 15:20:00,77.66,77.66,77.52,77.52,13164.0,77.66,77.66,77.52,77.52,13164.0
2020-09-02 15:30:00,77.52,77.57,77.35,77.44,17846.0,77.52,77.57,77.35,77.44,17846.0
2020-09-02 15:40:00,77.48,77.54,77.31,77.4,39625.0,77.48,77.54,77.31,77.4,39625.0
2020-09-02 15:50:00,77.42,77.48,77.17,77.45,101370.0,77.42,77.48,77.17,77.45,101370.0
2020-09-03 09:30:00,76.21,76.66,74.86,75.59,73577.0,76.21,76.66,74.86,75.59,73577.0
2020-09-03 09:40:00,75.59,75.6,74.55,74.75,59144.0,75.59,75.6,74.55,74.75,59144.0
2020-09-03 09:50:00,74.78,74.84,74.28,74.48,51966.0,74.78,74.84,74.28,74.48,51966.0
2020-09-03 10:00:00,74.48,75.06,74.32,74.32,42079.0,74.48,75.06,74.32,74.32,42079.0
2020-09-03 10:10:00,74.33,74.36,73.44,73.45,94406.0,74.33,74.36,73.44,73.45,94406.0
2020-09-03 10:20:00,73.48,73.71,73.25,73.32,74105.0,73.48,73.71,73.25,73.32,74105.0
2020-09-03 10:30:00,73.4,73.72,73.11,73.3,35941.0,73.4,73.72,73.11,73.3,35941.0
2020-09-03 10:40:00,73.33,73.55,72.53,72.63,62227.0,73.33,73.55,72.53,72.63,62227.0
2020-09-03 10:50:00,72.67,73.05,72.64,72.8,77831.0,72.67,73.05,72.64,72.8,77831.0
2020-09-03 11:00:00,72.78,72.94,72.57,72.67,35329.0,72.78,72.94,72.57,72.67,35329.0
2020-09-03 11:10:00,72.65,72.79,71.57,71.62,78741.0,72.65,72.79,71.57,71.62,78741.0
2020-09-03 11:20:00,71.61,72.69,71.5,72.69,47007.0,71.61,72.69,71.5,72.69,47007.0
2020-09-03 11:30:00,72.67,72.98,72.33,72.94,37286.0,72.67,72.98,72.33,72.94,37286.0
2020-09-03 11:40:00,72.94,73.53,72.92,73.22,56682.0,72.94,73.53,72.92,73.22,56682.0
2020-09-03 11:50:00,73.23,73.43,72.83,72.86,28065.0,73.23,73.43,72.83,72.86,28065.0
2020-09-03 12:00:00,72.92,73.0,72.6,72.81,30282.0,72.92,73.0,72.6,72.81,30282.0
2020-09-03 12:10:00,72.82,73.0,72.77,72.99,28730.0,72.82,73.0,72.77,72.99,28730.0
2020-09-03 12:20:00,72.97,73.32,72.87,73.3,22392.0,72.97,73.32,72.87,73.3,22392.0
2020-09-03 12:30:00,73.2,73.23,72.84,73.05,15038.0,73.2,73.23,72.84,73.05,15038.0
2020-09-03 12:40:00,73.01,73.11,72.73,72.78,25183.0,73.01,73.11,72.73,72.78,25183.0
2020-09-03 12:50:00,72.8,72.98,72.64,72.64,30456.0,72.8,72.98,72.64,72.64,30456.0
2020-09-03 13:00:00,72.58,72.69,72.2,72.54,76485.0,72.58,72.69,72.2,72.54,76485.0
2020-09-03 13:10:00,72.47,72.79,72.47,72.63,19932.0,72.47,72.79,72.47,72.63,19932.0
2020-09-03 13:20:00,72.6,73.34,72.59,73.32,23472.0,72.6,73.34,72.59,73.32,23472.0
2020-09-03 13:30:00,73.3,73.3,72.81,72.99,36239.0,73.3,73.3,72.81,72.99,36239.0
2020-09-03 13:40:00,73.03,73.19,72.64,72.65,19336.0,73.03,73.19,72.64,72.65,19336.0
2020-09-03 13:50:00,72.67,73.08,72.67,72.92,9453.0,72.67,73.08,72.67,72.92,9453.0
2020-09-03 14:00:00,72.92,73.06,72.89,72.98,10678.0,72.92,73.06,72.89,72.98,10678.0
2020-09-03 14:10:00,73.02,73.13,72.77,72.77,21223.0,73.02,73.13,72.77,72.77,21223.0
2020-09-03 14:20:00,72.86,72.97,72.72,72.9,12789.0,72.86,72.97,72.72,72.9,12789.0
2020-09-03 14:30:00,72.9,73.17,72.89,73.1,12659.0,72.9,73.17,72.89,73.1,12659.0
2020-09-03 14:40:00,72.97,73.06,72.58,72.63,25870.0,72.97,73.06,72.58,72.63,25870.0
2020-09-03 14:50:00,72.64,72.64,72.23,72.26,25327.0,72.64,72.64,72.23,72.26,25327.0
2020-09-03 15:00:00,72.28,72.39,71.85,72.03,44666.0,72.28,72.39,71.85,72.03,44666.0
2020-09-03 15:10:00,72.03,72.4,71.74,72.09,44168.0,72.03,72.4,71.74,72.09,44168.0
2020-09-03 15:20:00,72.03,72.18,71.9,72.02,38167.0,72.03,72.18,71.9,72.02,38167.0
2020-09-03 15:30:00,72.04,72.44,71.84,72.34,57349.0,72.04,72.44,71.84,72.34,57349.0
2020-09-03 15:40:00,72.3,72.72,72.16,72.16,79171.0,72.3,72.72,72.16,72.16,79171.0
2020-09-03 15:50:00,72.14,72.68,72.07,72.48,127855.0,72.14,72.68,72.07,72.48,127855.0
2020-09-04 09:30:00,72.5,73.33,72.0,72.07,94569.0,72.5,73.33,72.0,72.07,94569.0
2020-09-04 09:40:00,72.13,72.22,70.78,71.26,48263.0,72.13,72.22,70.78,71.26,48263.0
2020-09-04 09:50:00,71.3,71.53,70.62,71.02,38896.0,71.3,71.53,70.62,71.02,38896.0
2020-09-04 10:00:00,71.03,71.45,70.78,70.78,32509.0,71.03,71.45,70.78,70.78,32509.0
2020-09-04 10:10:00,70.89,71.04,70.03,70.14,61020.0,70.89,71.04,70.03,70.14,61020.0
2020-09-04 10:20:00,70.2,70.75,69.73,69.73,55549.0,70.2,70.75,69.73,69.73,55549.0
2020-09-04 10:30:00,69.79,69.99,68.59,68.65,108285.0,69.79,69.99,68.59,68.65,108285.0
2020-09-04 10:40:00,68.65,68.7,67.41,68.38,83690.0,68.65,68.7,67.41,68.38,83690.0
2020-09-04 10:50:00,68.41,69.5,68.12,69.19,62435.0,68.41,69.5,68.12,69.19,62435.0
2020-09-04 11:00:00,69.13,69.38,68.83,69.19,34219.0,69.13,69.38,68.83,69.19,34219.0
2020-09-04 11:10:00,69.16,69.86,69.03,69.73,25497.0,69.16,69.86,69.03,69.73,25497.0
2020-09-04 11:20:00,69.8,69.9,69.31,69.59,17221.0,69.8,69.9,69.31,69.59,17221.0
2020-09-04 11:30:00,69.7,70.44,69.7,70.4,35704.0,69.7,70.44,69.7,70.4,35704.0
2020-09-04 11:40:00,70.44,70.69,70.33,70.69,24071.0,70.44,70.69,70.33,70.69,24071.0
2020-09-04 11:50:00,70.72,71.23,70.71,71.19,21714.0,70.72,71.23,70.71,71.19,21714.0
2020-09-04 12:00:00,71.19,71.46,71.16,71.24,14401.0,71.19,71.46,71.16,71.24,14401.0
2020-09-04 12:10:00,71.27,71.51,71.15,71.26,12452.0,71.27,71.51,71.15,71.26,12452.0
2020-09-04 12:20:00,71.22,71.69,71.21,71.6,36943.0,71.22,71.69,71.21,71.6,36943.0
2020-09-04 12:30:00,71.56,71.69,71.33,71.36,24873.0,71.56,71.69,71.33,71.36,24873.0
2020-09-04 12:40:00,71.39,71.54,71.21,71.21,19307.0,71.39,71.54,71.21,71.21,19307.0
2020-09-04 12:50:00,71.24,71.33,71.04,71.28,8998.0,71.24,71.33,71.04,71.28,8998.0
2020-09-04 13:00:00,71.26,71.26,70.91,71.16,8729.0,71.26,71.26,70.91,71.16,8729.0
2020-09-04 13:10:00,71.11,71.16,70.75,70.8,12895.0,71.11,71.16,70.75,70.8,12895.0
2020-09-04 13:20:00,70.78,71.02,70.75,70.92,5994.0,70.78,71.02,70.75,70.92,5994.0
2020-09-04 13:30:00,70.87,71.14,70.67,71.14,12228.0,70.87,71.14,70.67,71.14,12228.0
2020-09-04 13:40:00,71.09,71.42,71.09,71.28,12966.0,71.09,71.42,71.09,71.28,12966.0
2020-09-04 13:50:00,71.26,71.39,71.1,71.36,11459.0,71.26,71.39,71.1,71.36,11459.0
2020-09-04 14:00:00,71.32,71.38,71.16,71.3,9853.0,71.32,71.38,71.16,71.3,9853.0
2020-09-04 14:10:00,71.29,71.59,71.2,71.52,17526.0,71.29,71.59,71.2,71.52,17526.0
2020-09-04 14:20:00,71.53,71.77,71.41,71.69,9500.0,71.53,71.77,71.41,71.69,9500.0
2020-09-04 14:30:00,71.67,72.02,71.54,72.01,14508.0,71.67,72.02,71.54,72.01,14508.0
2020-09-04 14:40:00,71.94,72.06,71.78,71.78,29234.0,71.94,72.06,71.78,71.78,29234.0
2020-09-04 14:50:00,71.77,72.22,71.67,72.14,16860.0,71.77,72.22,71.67,72.14,16860.0
2020-09-04 15:00:00,72.12,72.37,72.03,72.31,11320.0,72.12,72.37,72.03,72.31,11320.0
2020-09-04 15:10:00,72.27,72.29,71.95,72.16,25121.0,72.27,72.29,71.95,72.16,25121.0
2020-09-04 15:20:00,72.21,72.49,72.13,72.41,17686.0,72.21,72.49,72.13,72.41,17686.0
2020-09-04 15:30:00,72.4,72.4,72.16,72.32,45402.0,72.4,72.4,72.16,72.32,45402.0
2020-09-04 15:40:00,72.31,72.48,72.05,72.05,27939.0,72.31,72.48,72.05,72.05,27939.0
2020-09-04 15:50:00,72.0,72.29,71.99,72.04,61641.0,72.0,72.29,71.99,72.04,61641.0
2020-09-08 09:30:00,69.46,70.26,68.7,69.7,92830.0,69.46,70.26,68.7,69.7,92830.0
2020-09-08 09:40:00,69.55,69.55,68.27,68.48,163551.0,69.55,69.55,68.27,68.48,163551.0
2020-09-08 09:50:00,68.48,70.3,68.27,70.23,67120.0,68.48,70.3,68.27,70.23,67120.0
2020-09-08 10:00:00,70.32,70.84,69.8,70.84,35282.0,70.32,70.84,69.8,70.84,35282.0
2020-09-08 10:10:00,70.81,71.35,70.61,71.25,18285.0,70.81,71.35,70.61,71.25,18285.0
2020-09-08 10:20:00,71.29,71.76,70.78,71.7,23963.0,71.29,71.76,70.78,71.7,23963.0
2020-09-08 10:30:00,71.67,71.92,71.28,71.65,26801.0,71.67,71.92,71.28,71.65,26801.0
2020-09-08 10:40:00,71.78,71.78,71.24,71.24,11559.0,71.78,71.78,71.24,71.24,11559.0
2020-09-08 10:50:00,71.1,71.61,71.1,71.42,10745.0,71.1,71.61,71.1,71.42,10745.0
2020-09-08 11:00:00,71.37,71.47,70.92,71.3,13371.0,71.37,71.47,70.92,71.3,13371.0
2020-09-08 11:10:00,71.39,71.59,71.17,71.23,8432.0,71.39,71.59,71.17,71.23,8432.0
2020-09-08 11:20:00,71.18,71.18,70.65,70.85,12412.0,71.18,71.18,70.65,70.85,12412.0
2020-09-08 11:30:00,70.86,70.9,70.56,70.56,14619.0,70.86,70.9,70.56,70.56,14619.0
2020-09-08 11:40:00,70.6,70.73,70.47,70.68,10452.0,70.6,70.73,70.47,70.68,10452.0
2020-09-08 11:50:00,70.62,70.77,70.26,70.77,10644.0,70.62,70.77,70.26,70.77,10644.0
2020-09-08 12:00:00,70.7,70.89,70.63,70.8,13976.0,70.7,70.89,70.63,70.8,13976.0
2020-09-08 12:10:00,70.84,71.01,70.54,70.99,24992.0,70.84,71.01,70.54,70.99,24992.0
2020-09-08 12:20:00,70.98,71.19,70.93,70.93,15973.0,70.98,71.19,70.93,70.93,15973.0
2020-09-08 12:30:00,70.94,71.08,70.85,70.92,9755.0,70.94,71.08,70.85,70.92,9755.0
2020-09-08 12:40:00,70.98,71.27,70.85,71.27,5339.0,70.98,71.27,70.85,71.27,5339.0
2020-09-08 12:50:00,71.28,71.28,70.87,70.87,15886.0,71.28,71.28,70.87,70.87,15886.0
2020-09-08 13:00:00,70.93,70.93,70.53,70.53,18091.0,70.93,70.93,70.53,70.53,18091.0
2020-09-08 13:10:00,70.57,70.81,70.54,70.69,14971.0,70.57,70.81,70.54,70.69,14971.0
2020-09-08 13:20:00,70.68,70.7,70.44,70.45,11563.0,70.68,70.7,70.44,70.45,11563.0
2020-09-08 13:30:00,70.49,70.69,70.38,70.62,11446.0,70.49,70.69,70.38,70.62,11446.0
2020-09-08 13:40:00,70.62,70.69,70.45,70.63,22261.0,70.62,70.69,70.45,70.63,22261.0
2020-09-08 13:50:00,70.64,70.68,70.5,70.51,27449.0,70.64,70.68,70.5,70.51,27449.0
2020-09-08 14:00:00,70.52,70.59,70.26,70.37,13814.0,70.52,70.59,70.26,70.37,13814.0
2020-09-08 14:10:00,70.34,70.39,70.09,70.12,17083.0,70.34,70.39,70.09,70.12,17083.0
2020-09-08 14:20:00,70.16,70.25,69.98,70.0,42452.0,70.16,70.25,69.98,70.0,42452.0
2020-09-08 14:30:00,70.0,70.22,70.0,70.13,21358.0,70.0,70.22,70.0,70.13,21358.0
2020-09-08 14:40:00,70.15,70.22,70.0,70.17,18555.0,70.15,70.22,70.0,70.17,18555.0
2020-09-08 14:50:00,70.12,70.37,69.87,70.25,20091.0,70.12,70.37,69.87,70.25,20091.0
2020-09-08 15:00:00,70.21,70.29,69.75,69.84,22528.0,70.21,70.29,69.75,69.84,22528.0
2020-09-08 15:10:00,69.94,70.12,69.85,69.99,14405.0,69.94,70.12,69.85,69.99,14405.0
2020-09-08 15:20:00,69.97,70.23,69.94,70.22,19332.0,69.97,70.23,69.94,70.22,19332.0
2020-09-08 15:30:00,70.2,70.23,69.82,69.86,33011.0,70.2,70.23,69.82,69.86,33011.0
2020-09-08 15:40:00,69.86,69.92,69.39,69.63,39781.0,69.86,69.92,69.39,69.63,39781.0
2020-09-08 15:50:00,69.59,69.7,69.16,69.33,108133.0,69.59,69.7,69.16,69.33,108133.0
2020-09-09 09:30:00,70.75,71.73,70.1,70.92,74949.0,70.75,71.73,70.1,70.92,74949.0
2020-09-09 09:40:00,70.73,70.9,70.03,70.49,46405.0,70.73,70.9,70.03,70.49,46405.0
2020-09-09 09:50:00,70.55,71.1,70.0,71.1,13001.0,70.55,71.1,70.0,71.1,13001.0
2020-09-09 10:00:00,71.05,71.48,71.05,71.17,11579.0,71.05,71.48,71.05,71.17,11579.0
2020-09-09 10:10:00,71.24,71.34,70.66,70.69,13367.0,71.24,71.34,70.66,70.69,13367.0
2020-09-09 10:20:00,70.66,71.17,70.58,71.11,9048.0,70.66,71.17,70.58,71.11,9048.0
2020-09-09 10:30:00,71.22,71.68,70.79,71.63,67492.0,71.22,71.68,70.79,71.63,67492.0
2020-09-09 10:40:00,71.46,71.59,70.82,71.28,44135.0,71.46,71.59,70.82,71.28,44135.0
2020-09-09 10:50:00,71.25,71.28,70.93,71.13,9884.0,71.25,71.28,70.93,71.13,9884.0
2020-09-09 11:00:00,71.17,71.62,71.08,71.08,10222.0,71.17,71.62,71.08,71.08,10222.0
2020-09-09 11:10:00,71.08,71.28,70.97,71.09,8921.0,71.08,71.28,70.97,71.09,8921.0
2020-09-09 11:20:00,71.03,71.37,71.03,71.29,6599.0,71.03,71.37,71.03,71.29,6599.0
2020-09-09 11:30:00,71.35,71.35,71.11,71.25,4854.0,71.35,71.35,71.11,71.25,4854.0
2020-09-09 11:40:00,71.35,71.47,71.21,71.41,9032.0,71.35,71.47,71.21,71.41,9032.0
2020-09-09 11:50:00,71.46,71.58,71.21,71.33,6911.0,71.46,71.58,71.21,71.33,6911.0
2020-09-09 12:00:00,71.36,71.67,71.35,71.62,11552.0,71.36,71.67,71.35,71.62,11552.0
2020-09-09 12:10:00,71.62,71.67,71.51,71.59,7620.0,71.62,71.67,71.51,71.59,7620.0
2020-09-09 12:20:00,71.6,71.71,71.59,71.68,5412.0,71.6,71.71,71.59,71.68,5412.0
2020-09-09 12:30:00,71.7,71.74,71.54,71.56,7417.0,71.7,71.74,71.54,71.56,7417.0
2020-09-09 12:40:00,71.59,71.72,71.56,71.67,10315.0,71.59,71.72,71.56,71.67,10315.0
2020-09-09 12:50:00,71.64,71.69,71.58,71.67,5885.0,71.64,71.69,71.58,71.67,5885.0
2020-09-09 13:00:00,71.71,71.88,71.64,71.66,11352.0,71.71,71.88,71.64,71.66,11352.0
2020-09-09 13:10:00,71.68,71.79,71.41,71.45,19321.0,71.68,71.79,71.41,71.45,19321.0
2020-09-09 13:20:00,71.47,71.6,71.35,71.52,16580.0,71.47,71.6,71.35,71.52,16580.0
2020-09-09 13:30:00,71.54,71.54,71.18,71.46,25911.0,71.54,71.54,71.18,71.46,25911.0
2020-09-09 13:40:00,71.47,71.49,71.09,71.26,15853.0,71.47,71.49,71.09,71.26,15853.0
2020-09-09 13:50:00,71.25,71.38,71.14,71.16,11587.0,71.25,71.38,71.14,71.16,11587.0
2020-09-09 14:00:00,71.19,71.27,71.09,71.16,11802.0,71.19,71.27,71.09,71.16,11802.0
2020-09-09 14:10:00,71.25,71.41,71.17,71.38,10700.0,71.25,71.41,71.17,71.38,10700.0
2020-09-09 14:20:00,71.4,71.43,71.21,71.28,11795.0,71.4,71.43,71.21,71.28,11795.0
2020-09-09 14:30:00,71.3,71.63,71.27,71.61,11397.0,71.3,71.63,71.27,71.61,11397.0
2020-09-09 14:40:00,71.62,71.88,71.59,71.76,18107.0,71.62,71.88,71.59,71.76,18107.0
2020-09-09 14:50:00,71.75,71.89,71.67,71.81,11157.0,71.75,71.89,71.67,71.81,11157.0
2020-09-09 15:00:00,71.77,71.97,71.68,71.92,16114.0,71.77,71.97,71.68,71.92,16114.0
2020-09-09 15:10:00,71.92,72.04,71.79,72.02,16851.0,71.92,72.04,71.79,72.02,16851.0
2020-09-09 15:20:00,72.02,72.05,71.84,71.97,11862.0,72.02,72.05,71.84,71.97,11862.0
2020-09-09 15:30:00,71.96,72.13,71.83,71.83,42342.0,71.96,72.13,71.83,71.83,42342.0
2020-09-09 15:40:00,71.89,71.91,71.71,71.81,23535.0,71.89,71.91,71.71,71.81,23535.0
2020-09-09 15:50:00,71.76,72.04,71.64,71.7,77435.0,71.76,72.04,71.64,71.7,77435.0
2020-09-10 09:30:00,72.39,72.81,72.17,72.38,67587.0,72.39,72.81,72.17,72.38,67587.0
2020-09-10 09:40:00,72.36,73.02,72.09,72.63,19349.0,72.36,73.02,72.09,72.63,19349.0
2020-09-10 09:50:00,72.49,72.7,72.15,72.4,15935.0,72.49,72.7,72.15,72.4,15935.0
2020-09-10 10:00:00,72.41,72.77,72.41,72.7,9184.0,72.41,72.77,72.41,72.7,9184.0
2020-09-10 10:10:00,72.67,72.72,72.31,72.41,28095.0,72.67,72.72,72.31,72.41,28095.0
2020-09-10 10:20:00,72.36,72.55,72.17,72.4,17659.0,72.36,72.55,72.17,72.4,17659.0
2020-09-10 10:30:00,72.39,72.55,72.03,72.06,9027.0,72.39,72.55,72.03,72.06,9027.0
2020-09-10 10:40:00,72.07,72.19,71.41,71.41,23946.0,72.07,72.19,71.41,71.41,23946.0
2020-09-10 10:50:00,71.42,71.88,71.41,71.51,6107.0,71.42,71.88,71.41,71.51,6107.0
2020-09-10 11:00:00,71.5,71.92,71.38,71.84,19508.0,71.5,71.92,71.38,71.84,19508.0
2020-09-10 11:10:00,71.83,71.92,71.5,71.71,12952.0,71.83,71.92,71.5,71.71,12952.0
2020-09-10 11:20:00,71.76,72.06,71.69,72.02,8034.0,71.76,72.06,71.69,72.02,8034.0
2020-09-10 11:30:00,72.06,72.06,71.64,71.77,4939.0,72.06,72.06,71.64,71.77,4939.0
2020-09-10 11:40:00,71.74,71.85,71.54,71.7,5481.0,71.74,71.85,71.54,71.7,5481.0
2020-09-10 11:50:00,71.71,71.76,71.51,71.55,22602.0,71.71,71.76,71.51,71.55,22602.0
2020-09-10 12:00:00,71.53,71.69,71.45,71.54,8937.0,71.53,71.69,71.45,71.54,8937.0
2020-09-10 12:10:00,71.54,71.57,71.27,71.33,7037.0,71.54,71.57,71.27,71.33,7037.0
2020-09-10 12:20:00,71.29,71.31,71.11,71.21,7056.0,71.29,71.31,71.11,71.21,7056.0
2020-09-10 12:30:00,71.27,71.33,70.87,70.92,6311.0,71.27,71.33,70.87,70.92,6311.0
2020-09-10 12:40:00,70.94,71.03,70.81,70.91,4953.0,70.94,71.03,70.81,70.91,4953.0
2020-09-10 12:50:00,71.06,71.24,71.04,71.17,5954.0,71.06,71.24,71.04,71.17,5954.0
2020-09-10 13:00:00,71.17,71.28,71.05,71.16,3887.0,71.17,71.28,71.05,71.16,3887.0
2020-09-10 13:10:00,71.21,71.28,71.12,71.24,7365.0,71.21,71.28,71.12,71.24,7365.0
2020-09-10 13:20:00,71.24,71.24,70.88,70.94,6298.0,71.24,71.24,70.88,70.94,6298.0
2020-09-10 13:30:00,70.96,71.16,70.9,70.9,6972.0,70.96,71.16,70.9,70.9,6972.0
2020-09-10 13:40:00,70.78,70.93,70.75,70.76,7087.0,70.78,70.93,70.75,70.76,7087.0
2020-09-10 13:50:00,70.74,70.77,70.3,70.58,55535.0,70.74,70.77,70.3,70.58,55535.0
2020-09-10 14:00:00,70.67,70.79,70.58,70.67,9138.0,70.67,70.79,70.58,70.67,9138.0
2020-09-10 14:10:00,70.56,70.64,70.28,70.43,6894.0,70.56,70.64,70.28,70.43,6894.0
2020-09-10 14:20:00,70.39,70.44,69.88,69.95,15390.0,70.39,70.44,69.88,69.95,15390.0
2020-09-10 14:30:00,69.87,70.33,69.87,70.28,9382.0,69.87,70.33,69.87,70.28,9382.0
2020-09-10 14:40:00,70.27,70.27,69.97,70.24,17136.0,70.27,70.27,69.97,70.24,17136.0
2020-09-10 14:50:00,70.17,70.42,70.0,70.34,11386.0,70.17,70.42,70.0,70.34,11386.0
2020-09-10 15:00:00,70.39,70.39,69.85,69.88,11882.0,70.39,70.39,69.85,69.88,11882.0
2020-09-10 15:10:00,69.8,69.94,69.57,69.57,10412.0,69.8,69.94,69.57,69.57,10412.0
2020-09-10 15:20:00,69.6,69.96,69.53,69.87,17628.0,69.6,69.96,69.53,69.87,17628.0
2020-09-10 15:30:00,69.87,70.02,69.62,69.93,19300.0,69.87,70.02,69.62,69.93,19300.0
2020-09-10 15:40:00,69.89,70.17,69.77,69.82,17410.0,69.89,70.17,69.77,69.82,17410.0
2020-09-10 15:50:00,69.79,70.14,69.76,69.94,48144.0,69.79,70.14,69.76,69.94,48144.0
2020-09-11 09:30:00,70.92,71.43,70.5,71.09,37087.0,70.92,71.43,70.5,71.09,37087.0
2020-09-11 09:40:00,71.08,71.93,71.06,71.67,16144.0,71.08,71.93,71.06,71.67,16144.0
2020-09-11 09:50:00,71.55,71.58,70.64,70.66,9704.0,71.55,71.58,70.64,70.66,9704.0
2020-09-11 10:00:00,70.93,71.2,70.63,70.96,15220.0,70.93,71.2,70.63,70.96,15220.0
2020-09-11 10:10:00,70.8,71.23,70.51,71.21,18446.0,70.8,71.23,70.51,71.21,18446.0
2020-09-11 10:20:00,71.11,71.29,70.86,70.86,11510.0,71.11,71.29,70.86,70.86,11510.0
2020-09-11 10:30:00,71.03,71.06,70.48,70.62,14323.0,71.03,71.06,70.48,70.62,14323.0
2020-09-11 10:40:00,70.6,71.13,70.5,71.12,6700.0,70.6,71.13,70.5,71.12,6700.0
2020-09-11 10:50:00,71.1,71.15,70.72,70.77,20125.0,71.1,71.15,70.72,70.77,20125.0
2020-09-11 11:00:00,70.77,71.04,70.77,70.88,16972.0,70.77,71.04,70.77,70.88,16972.0
2020-09-11 11:10:00,70.9,70.9,70.59,70.73,7091.0,70.9,70.9,70.59,70.73,7091.0
2020-09-11 11:20:00,70.52,70.54,70.28,70.41,6676.0,70.52,70.54,70.28,70.41,6676.0
2020-09-11 11:30:00,70.36,70.36,70.05,70.23,6911.0,70.36,70.36,70.05,70.23,6911.0
2020-09-11 11:40:00,70.35,70.41,70.17,70.29,4911.0,70.35,70.41,70.17,70.29,4911.0
2020-09-11 11:50:00,70.28,70.31,70.12,70.13,4300.0,70.28,70.31,70.12,70.13,4300.0
2020-09-11 12:00:00,70.11,70.49,70.11,70.36,24901.0,70.11,70.49,70.11,70.36,24901.0
2020-09-11 12:10:00,70.38,70.71,70.35,70.71,41101.0,70.38,70.71,70.35,70.71,41101.0
2020-09-11 12:20:00,70.72,70.87,70.52,70.52,5164.0,70.72,70.87,70.52,70.52,5164.0
2020-09-11 12:30:00,70.52,70.52,70.13,70.13,5114.0,70.52,70.52,70.13,70.13,5114.0
2020-09-11 12:40:00,70.06,70.46,70.01,70.42,22344.0,70.06,70.46,70.01,70.42,22344.0
2020-09-11 12:50:00,70.5,70.59,70.14,70.17,6970.0,70.5,70.59,70.14,70.17,6970.0
2020-09-11 13:00:00,70.21,70.33,69.75,69.87,32302.0,70.21,70.33,69.75,69.87,32302.0
2020-09-11 13:10:00,69.88,70.0,69.72,69.94,11223.0,69.88,70.0,69.72,69.94,11223.0
2020-09-11 13:20:00,69.92,70.16,69.8,70.06,17322.0,69.92,70.16,69.8,70.06,17322.0
2020-09-11 13:30:00,70.0,70.0,69.67,69.85,9007.0,70.0,70.0,69.67,69.85,9007.0
2020-09-11 13:40:00,69.81,70.18,69.81,70.06,15065.0,69.81,70.18,69.81,70.06,15065.0
2020-09-11 13:50:00,70.08,70.21,69.84,69.86,7676.0,70.08,70.21,69.84,69.86,7676.0
2020-09-11 14:00:00,69.84,70.33,69.84,70.28,14141.0,69.84,70.33,69.84,70.28,14141.0
2020-09-11 14:10:00,70.28,70.42,70.23,70.24,6787.0,70.28,70.42,70.23,70.24,6787.0
2020-09-11 14:20:00,70.25,70.44,70.15,70.2,8379.0,70.25,70.44,70.15,70.2,8379.0
2020-09-11 14:30:00,70.23,70.62,70.23,70.58,7813.0,70.23,70.62,70.23,70.58,7813.0
2020-09-11 14:40:00,70.55,70.68,70.37,70.52,7325.0,70.55,70.68,70.37,70.52,7325.0
2020-09-11 14:50:00,70.51,70.77,70.43,70.5,10825.0,70.51,70.77,70.43,70.5,10825.0
2020-09-11 15:00:00,70.43,70.52,70.25,70.25,6433.0,70.43,70.52,70.25,70.25,6433.0
2020-09-11 15:10:00,70.22,70.6,70.2,70.55,11435.0,70.22,70.6,70.2,70.55,11435.0
2020-09-11 15:20:00,70.58,70.73,70.53,70.73,10591.0,70.58,70.73,70.53,70.73,10591.0
2020-09-11 15:30:00,70.65,70.68,70.19,70.21,24849.0,70.65,70.68,70.19,70.21,24849.0
2020-09-11 15:40:00,70.2,70.31,69.9,69.9,36190.0,70.2,70.31,69.9,69.9,36190.0
2020-09-11 15:50:00,69.91,70.11,69.72,69.83,136088.0,69.91,70.11,69.72,69.83,136088.0
2020-09-14 09:30:00,71.09,71.09,70.1,70.26,25774.0,71.09,71.09,70.1,70.26,25774.0
2020-09-14 09:40:00,70.43,70.93,70.2,70.8,29802.0,70.43,70.93,70.2,70.8,29802.0
2020-09-14 09:50:00,70.8,70.83,70.17,70.25,10926.0,70.8,70.83,70.17,70.25,10926.0
2020-09-14 10:00:00,70.31,70.7,70.18,70.31,11995.0,70.31,70.7,70.18,70.31,11995.0
2020-09-14 10:10:00,70.26,70.75,70.26,70.51,7329.0,70.26,70.75,70.26,70.51,7329.0
2020-09-14 10:20:00,70.53,70.86,70.4,70.8,9868.0,70.53,70.86,70.4,70.8,9868.0
2020-09-14 10:30:00,70.86,71.04,70.72,70.86,12351.0,70.86,71.04,70.72,70.86,12351.0
2020-09-14 10:40:00,70.87,71.01,70.62,70.91,7643.0,70.87,71.01,70.62,70.91,7643.0
2020-09-14 10:50:00,70.87,70.87,70.71,70.84,5114.0,70.87,70.87,70.71,70.84,5114.0
2020-09-14 11:00:00,70.84,71.18,70.79,71.15,7454.0,70.84,71.18,70.79,71.15,7454.0
2020-09-14 11:10:00,71.12,71.12,70.76,71.05,7885.0,71.12,71.12,70.76,71.05,7885.0
2020-09-14 11:20:00,71.08,71.11,70.9,70.9,4654.0,71.08,71.11,70.9,70.9,4654.0
2020-09-14 11:30:00,71.01,71.01,70.71,70.96,4561.0,71.01,71.01,70.71,70.96,4561.0
2020-09-14 11:40:00,70.97,71.0,70.87,70.93,3874.0,70.97,71.0,70.87,70.93,3874.0
2020-09-14 11:50:00,70.92,71.13,70.86,71.06,6050.0,70.92,71.13,70.86,71.06,6050.0
2020-09-14 12:00:00,71.04,71.37,70.99,70.99,9534.0,71.04,71.37,70.99,70.99,9534.0
2020-09-14 12:10:00,71.03,71.05,70.88,71.04,5267.0,71.03,71.05,70.88,71.04,5267.0
2020-09-14 12:20:00,71.0,71.0,70.7,70.7,13405.0,71.0,71.0,70.7,70.7,13405.0
2020-09-14 12:30:00,70.7,70.76,70.57,70.63,4662.0,70.7,70.76,70.57,70.63,4662.0
2020-09-14 12:40:00,70.64,70.92,70.63,70.87,4919.0,70.64,70.92,70.63,70.87,4919.0
2020-09-14 12:50:00,70.87,70.97,70.83,70.96,4953.0,70.87,70.97,70.83,70.96,4953.0
2020-09-14 13:00:00,70.95,71.12,70.92,70.93,5953.0,70.95,71.12,70.92,70.93,5953.0
2020-09-14 13:10:00,70.95,71.0,70.74,70.77,6216.0,70.95,71.0,70.74,70.77,6216.0
2020-09-14 13:20:00,70.75,70.88,70.73,70.86,4417.0,70.75,70.88,70.73,70.86,4417.0
2020-09-14 13:30:00,70.87,70.87,70.58,70.69,6476.0,70.87,70.87,70.58,70.69,6476.0
2020-09-14 13:40:00,70.74,70.9,70.67,70.9,10287.0,70.74,70.9,70.67,70.9,10287.0
2020-09-14 13:50:00,70.93,71.04,70.92,70.98,4678.0,70.93,71.04,70.92,70.98,4678.0
2020-09-14 14:00:00,70.97,71.2,70.81,71.2,7677.0,70.97,71.2,70.81,71.2,7677.0
2020-09-14 14:10:00,71.18,71.29,71.16,71.19,6810.0,71.18,71.29,71.16,71.19,6810.0
2020-09-14 14:20:00,71.25,71.3,71.1,71.1,8178.0,71.25,71.3,71.1,71.1,8178.0
2020-09-14 14:30:00,71.12,71.24,71.09,71.1,5378.0,71.12,71.24,71.09,71.1,5378.0
2020-09-14 14:40:00,71.15,71.18,71.03,71.06,7006.0,71.15,71.18,71.03,71.06,7006.0
2020-09-14 14:50:00,71.04,71.23,70.97,71.17,11534.0,71.04,71.23,70.97,71.17,11534.0
2020-09-14 15:00:00,71.2,71.23,71.05,71.13,8076.0,71.2,71.23,71.05,71.13,8076.0
2020-09-14 15:10:00,71.13,71.37,71.08,71.37,5350.0,71.13,71.37,71.08,71.37,5350.0
2020-09-14 15:20:00,71.38,71.38,71.14,71.34,7686.0,71.38,71.38,71.14,71.34,7686.0
2020-09-14 15:30:00,71.35,71.56,71.22,71.53,11775.0,71.35,71.56,71.22,71.53,11775.0
2020-09-14 15:40:00,71.57,71.7,71.52,71.7,21834.0,71.57,71.7,71.52,71.7,21834.0
2020-09-14 15:50:00,71.7,71.73,71.5,71.52,45359.0,71.7,71.73,71.5,71.52,45359.0
2020-09-15 09:30:00,72.65,73.73,72.34,73.56,31172.0,72.65,73.73,72.34,73.56,31172.0
2020-09-15 09:40:00,73.62,73.85,73.1,73.55,82463.0,73.62,73.85,73.1,73.55,82463.0
2020-09-15 09:50:00,73.51,73.79,73.0,73.17,28809.0,73.51,73.79,73.0,73.17,28809.0
2020-09-15 10:00:00,73.0,73.0,72.03,72.45,16840.0,73.0,73.0,72.03,72.45,16840.0
2020-09-15 10:10:00,72.54,72.86,72.52,72.69,9050.0,72.54,72.86,72.52,72.69,9050.0
2020-09-15 10:20:00,72.71,72.95,72.56,72.8,16218.0,72.71,72.95,72.56,72.8,16218.0
2020-09-15 10:30:00,72.83,72.83,72.57,72.63,7194.0,72.83,72.83,72.57,72.63,7194.0
2020-09-15 10:40:00,72.63,72.63,72.34,72.5,10892.0,72.63,72.63,72.34,72.5,10892.0
2020-09-15 10:50:00,72.48,72.82,72.42,72.8,7493.0,72.48,72.82,72.42,72.8,7493.0
2020-09-15 11:00:00,72.8,73.04,72.72,72.94,9408.0,72.8,73.04,72.72,72.94,9408.0
2020-09-15 11:10:00,72.92,73.01,72.62,72.73,15513.0,72.92,73.01,72.62,72.73,15513.0
2020-09-15 11:20:00,72.75,72.85,72.6,72.8,16368.0,72.75,72.85,72.6,72.8,16368.0
2020-09-15 11:30:00,72.82,73.0,72.8,72.97,6714.0,72.82,73.0,72.8,72.97,6714.0
2020-09-15 11:40:00,73.01,73.06,72.62,72.63,24904.0,73.01,73.06,72.62,72.63,24904.0
2020-09-15 11:50:00,72.59,72.68,72.45,72.68,8883.0,72.59,72.68,72.45,72.68,8883.0
2020-09-15 12:00:00,72.69,73.01,72.64,72.94,29354.0,72.69,73.01,72.64,72.94,29354.0
2020-09-15 12:10:00,72.93,73.04,72.85,73.02,7450.0,72.93,73.04,72.85,73.02,7450.0
2020-09-15 12:20:00,73.0,73.23,72.97,73.17,13292.0,73.0,73.23,72.97,73.17,13292.0
2020-09-15 12:30:00,73.15,73.29,73.13,73.2,6784.0,73.15,73.29,73.13,73.2,6784.0
2020-09-15 12:40:00,73.2,73.41,73.2,73.35,10471.0,73.2,73.41,73.2,73.35,10471.0
2020-09-15 12:50:00,73.37,73.38,73.25,73.32,8010.0,73.37,73.38,73.25,73.32,8010.0
2020-09-15 13:00:00,73.31,73.46,73.17,73.28,14177.0,73.31,73.46,73.17,73.28,14177.0
2020-09-15 13:10:00,73.27,73.4,73.27,73.33,9837.0,73.27,73.4,73.27,73.33,9837.0
2020-09-15 13:20:00,73.33,73.4,73.23,73.39,14502.0,73.33,73.4,73.23,73.39,14502.0
2020-09-15 13:30:00,73.42,73.72,73.36,73.63,20084.0,73.42,73.72,73.36,73.63,20084.0
2020-09-15 13:40:00,73.64,73.84,73.58,73.8,12735.0,73.64,73.84,73.58,73.8,12735.0
2020-09-15 13:50:00,73.76,73.9,73.73,73.73,20489.0,73.76,73.9,73.73,73.73,20489.0
2020-09-15 14:00:00,73.75,73.75,73.31,73.34,14420.0,73.75,73.75,73.31,73.34,14420.0
2020-09-15 14:10:00,73.35,73.72,73.35,73.65,15673.0,73.35,73.72,73.35,73.65,15673.0
2020-09-15 14:20:00,73.7,73.88,73.64,73.82,23214.0,73.7,73.88,73.64,73.82,23214.0
2020-09-15 14:30:00,73.86,73.93,73.74,73.84,19985.0,73.86,73.93,73.74,73.84,19985.0
2020-09-15 14:40:00,73.82,73.97,73.82,73.93,17477.0,73.82,73.97,73.82,73.93,17477.0
2020-09-15 14:50:00,73.97,74.05,73.91,73.97,24904.0,73.97,74.05,73.91,73.97,24904.0
2020-09-15 15:00:00,73.93,73.97,73.52,73.63,22322.0,73.93,73.97,73.52,73.63,22322.0
2020-09-15 15:10:00,73.64,73.85,73.52,73.56,22495.0,73.64,73.85,73.52,73.56,22495.0
2020-09-15 15:20:00,73.55,73.62,73.41,73.55,23478.0,73.55,73.62,73.41,73.55,23478.0
2020-09-15 15:30:00,73.52,73.53,72.95,72.97,40999.0,73.52,73.53,72.95,72.97,40999.0
2020-09-15 15:40:00,72.96,73.01,72.77,72.83,46335.0,72.96,73.01,72.77,72.83,46335.0
2020-09-15 15:50:00,72.8,73.05,72.75,72.9,86768.0,72.8,73.05,72.75,72.9,86768.0
2020-09-16 09:30:00,73.78,74.0,73.36,73.92,35656.0,73.78,74.0,73.36,73.92,35656.0
2020-09-16 09:40:00,73.8,73.82,72.88,73.09,8886.0,73.8,73.82,72.88,73.09,8886.0
2020-09-16 09:50:00,73.05,73.96,72.82,73.86,14392.0,73.05,73.96,72.82,73.86,14392.0
2020-09-16 10:00:00,73.89,73.97,73.66,73.94,5844.0,73.89,73.97,73.66,73.94,5844.0
2020-09-16 10:10:00,73.94,74.12,73.6,73.61,10481.0,73.94,74.12,73.6,73.61,10481.0
2020-09-16 10:20:00,73.61,74.27,73.6,74.26,27916.0,73.61,74.27,73.6,74.26,27916.0
2020-09-16 10:30:00,74.26,74.41,74.12,74.25,9060.0,74.26,74.41,74.12,74.25,9060.0
2020-09-16 10:40:00,74.25,74.26,73.92,74.1,8736.0,74.25,74.26,73.92,74.1,8736.0
2020-09-16 10:50:00,74.1,74.6,74.0,74.52,11773.0,74.1,74.6,74.0,74.52,11773.0
2020-09-16 11:00:00,74.46,74.75,74.46,74.47,16890.0,74.46,74.75,74.46,74.47,16890.0
2020-09-16 11:10:00,74.48,74.74,74.37,74.59,10624.0,74.48,74.74,74.37,74.59,10624.0
2020-09-16 11:20:00,74.59,74.66,74.46,74.52,10579.0,74.59,74.66,74.46,74.52,10579.0
2020-09-16 11:30:00,74.52,74.56,74.39,74.39,14945.0,74.52,74.56,74.39,74.39,14945.0
2020-09-16 11:40:00,74.41,74.41,74.22,74.23,8442.0,74.41,74.41,74.22,74.23,8442.0
2020-09-16 11:50:00,74.21,74.3,74.16,74.19,6018.0,74.21,74.3,74.16,74.19,6018.0
2020-09-16 12:00:00,74.2,74.31,74.12,74.16,4110.0,74.2,74.31,74.12,74.16,4110.0
2020-09-16 12:10:00,74.18,74.21,74.0,74.11,15142.0,74.18,74.21,74.0,74.11,15142.0
2020-09-16 12:20:00,74.09,74.14,73.81,73.94,14780.0,74.09,74.14,73.81,73.94,14780.0
2020-09-16 12:30:00,73.96,73.99,73.82,73.93,6527.0,73.96,73.99,73.82,73.93,6527.0
2020-09-16 12:40:00,73.92,74.04,73.89,73.89,4692.0,73.92,74.04,73.89,73.89,4692.0
2020-09-16 12:50:00,73.88,73.89,73.47,73.51,29786.0,73.88,73.89,73.47,73.51,29786.0
2020-09-16 13:00:00,73.44,73.54,73.12,73.18,21953.0,73.44,73.54,73.12,73.18,21953.0
2020-09-16 13:10:00,73.18,73.18,72.65,72.75,40177.0,73.18,73.18,72.65,72.75,40177.0
2020-09-16 13:20:00,72.75,72.79,72.49,72.62,13361.0,72.75,72.79,72.49,72.62,13361.0
2020-09-16 13:30:00,72.71,72.71,72.29,72.42,22032.0,72.71,72.71,72.29,72.42,22032.0
2020-09-16 13:40:00,72.42,72.42,71.62,72.29,24038.0,72.42,72.42,71.62,72.29,24038.0
2020-09-16 13:50:00,72.28,72.57,72.28,72.47,15460.0,72.28,72.57,72.28,72.47,15460.0
2020-09-16 14:00:00,72.43,72.74,72.27,72.31,14777.0,72.43,72.74,72.27,72.31,14777.0
2020-09-16 14:10:00,72.26,72.58,72.25,72.54,8910.0,72.26,72.58,72.25,72.54,8910.0
2020-09-16 14:20:00,72.51,72.67,72.48,72.64,11012.0,72.51,72.67,72.48,72.64,11012.0
2020-09-16 14:30:00,72.64,72.76,72.44,72.76,10245.0,72.64,72.76,72.44,72.76,10245.0
2020-09-16 14:40:00,72.76,72.76,72.47,72.65,24150.0,72.76,72.76,72.47,72.65,24150.0
2020-09-16 14:50:00,72.66,72.68,72.34,72.48,41880.0,72.66,72.68,72.34,72.48,41880.0
2020-09-16 15:00:00,72.47,72.53,72.3,72.33,11996.0,72.47,72.53,72.3,72.33,11996.0
2020-09-16 15:10:00,72.31,72.59,72.06,72.59,23896.0,72.31,72.59,72.06,72.59,23896.0
2020-09-16 15:20:00,72.59,72.59,72.16,72.23,17053.0,72.59,72.59,72.16,72.23,17053.0
2020-09-16 15:30:00,72.21,72.29,72.03,72.17,31988.0,72.21,72.29,72.03,72.17,31988.0
2020-09-16 15:40:00,72.11,72.44,72.07,72.28,25958.0,72.11,72.44,72.07,72.28,25958.0
2020-09-16 15:50:00,72.22,72.32,71.85,71.92,82385.0,72.22,72.32,71.85,71.92,82385.0
2020-09-17 09:30:00,66.03,66.79,64.31,64.72,992233.0,66.03,66.79,64.31,64.72,992233.0
2020-09-17 09:40:00,64.78,64.83,63.61,64.0,959489.0,64.78,64.83,63.61,64.0,959489.0
2020-09-17 09:50:00,64.05,64.95,63.7,64.83,567413.0,64.05,64.95,63.7,64.83,567413.0
2020-09-17 10:00:00,64.8,65.49,64.36,64.45,651356.0,64.8,65.49,64.36,64.45,651356.0
2020-09-17 10:10:00,64.44,64.86,64.13,64.43,287276.0,64.44,64.86,64.13,64.43,287276.0
2020-09-17 10:20:00,64.43,64.99,64.23,64.37,155211.0,64.43,64.99,64.23,64.37,155211.0
2020-09-17 10:30:00,64.41,64.5,63.8,64.02,385682.0,64.41,64.5,63.8,64.02,385682.0
2020-09-17 10:40:00,64.02,64.92,63.96,64.89,298099.0,64.02,64.92,63.96,64.89,298099.0
2020-09-17 10:50:00,64.9,65.68,64.76,64.9,499264.0,64.9,65.68,64.76,64.9,499264.0
2020-09-17 11:00:00,64.9,65.07,64.3,64.71,194237.0,64.9,65.07,64.3,64.71,194237.0
2020-09-17 11:10:00,64.68,64.68,63.91,64.08,155830.0,64.68,64.68,63.91,64.08,155830.0
2020-09-17 11:20:00,64.1,64.19,63.92,64.07,133167.0,64.1,64.19,63.92,64.07,133167.0
2020-09-17 11:30:00,64.09,64.12,63.65,63.85,139609.0,64.09,64.12,63.65,63.85,139609.0
2020-09-17 11:40:00,63.86,64.02,63.82,63.89,63009.0,63.86,64.02,63.82,63.89,63009.0
2020-09-17 11:50:00,63.89,64.37,63.81,64.0,91392.0,63.89,64.37,63.81,64.0,91392.0
2020-09-17 12:00:00,63.98,64.77,63.98,64.73,368831.0,63.98,64.77,63.98,64.73,368831.0
2020-09-17 12:10:00,64.73,64.74,63.93,63.98,125770.0,64.73,64.74,63.93,63.98,125770.0
2020-09-17 12:20:00,63.98,64.12,63.82,63.86,73399.0,63.98,64.12,63.82,63.86,73399.0
2020-09-17 12:30:00,63.85,64.05,63.81,64.02,82219.0,63.85,64.05,63.81,64.02,82219.0
2020-09-17 12:40:00,64.0,64.13,63.82,63.91,65969.0,64.0,64.13,63.82,63.91,65969.0
2020-09-17 12:50:00,63.93,64.21,63.86,64.15,144317.0,63.93,64.21,63.86,64.15,144317.0
2020-09-17 13:00:00,64.16,64.92,64.13,64.92,164551.0,64.16,64.92,64.13,64.92,164551.0
2020-09-17 13:10:00,64.91,64.92,64.34,64.4,135542.0,64.91,64.92,64.34,64.4,135542.0
2020-09-17 13:20:00,64.41,64.79,64.29,64.78,70560.0,64.41,64.79,64.29,64.78,70560.0
2020-09-17 13:30:00,64.75,65.03,64.75,64.88,64269.0,64.75,65.03,64.75,64.88,64269.0
2020-09-17 13:40:00,64.86,65.19,64.85,65.03,62477.0,64.86,65.19,64.85,65.03,62477.0
2020-09-17 13:50:00,65.03,65.03,64.76,64.97,51776.0,65.03,65.03,64.76,64.97,51776.0
2020-09-17 14:00:00,64.97,65.1,64.8,64.81,55440.0,64.97,65.1,64.8,64.81,55440.0
2020-09-17 14:10:00,64.82,65.05,64.67,64.74,35765.0,64.82,65.05,64.67,64.74,35765.0
2020-09-17 14:20:00,64.74,64.78,64.58,64.59,57412.0,64.74,64.78,64.58,64.59,57412.0
2020-09-17 14:30:00,64.58,64.73,64.35,64.36,43795.0,64.58,64.73,64.35,64.36,43795.0
2020-09-17 14:40:00,64.37,64.71,64.22,64.59,49684.0,64.37,64.71,64.22,64.59,49684.0
2020-09-17 14:50:00,64.58,64.71,64.35,64.58,43318.0,64.58,64.71,64.35,64.58,43318.0
2020-09-17 15:00:00,64.59,64.65,64.28,64.45,69885.0,64.59,64.65,64.28,64.45,69885.0
2020-09-17 15:10:00,64.45,64.9,64.43,64.78,66930.0,64.45,64.9,64.43,64.78,66930.0
2020-09-17 15:20:00,64.77,64.86,64.44,64.48,97051.0,64.77,64.86,64.44,64.48,97051.0
2020-09-17 15:30:00,64.47,64.83,64.43,64.82,88301.0,64.47,64.83,64.43,64.82,88301.0
2020-09-17 15:40:00,64.81,64.91,64.41,64.42,151458.0,64.81,64.91,64.41,64.42,151458.0
2020-09-17 15:50:00,64.42,64.45,63.66,63.99,428599.0,64.42,64.45,63.66,63.99,428599.0
2020-09-18 09:30:00,64.18,64.79,63.63,64.35,201393.0,64.18,64.79,63.63,64.35,201393.0
2020-09-18 09:40:00,64.38,64.72,63.12,63.34,116994.0,64.38,64.72,63.12,63.34,116994.0
2020-09-18 09:50:00,63.32,63.7,63.3,63.7,72904.0,63.32,63.7,63.3,63.7,72904.0
2020-09-18 10:00:00,63.72,64.3,63.58,63.8,117897.0,63.72,64.3,63.58,63.8,117897.0
2020-09-18 10:10:00,63.83,64.01,63.46,63.67,115812.0,63.83,64.01,63.46,63.67,115812.0
2020-09-18 10:20:00,63.64,63.82,63.29,63.36,102250.0,63.64,63.82,63.29,63.36,102250.0
2020-09-18 10:30:00,63.36,63.48,63.21,63.32,75828.0,63.36,63.48,63.21,63.32,75828.0
2020-09-18 10:40:00,63.32,63.34,62.63,62.88,105413.0,63.32,63.34,62.63,62.88,105413.0
2020-09-18 10:50:00,62.86,63.0,61.92,62.04,131022.0,62.86,63.0,61.92,62.04,131022.0
2020-09-18 11:00:00,62.04,62.22,61.68,61.95,113512.0,62.04,62.22,61.68,61.95,113512.0
2020-09-18 11:10:00,61.91,61.97,61.65,61.91,69043.0,61.91,61.97,61.65,61.91,69043.0
2020-09-18 11:20:00,61.88,62.55,61.73,62.54,77779.0,61.88,62.55,61.73,62.54,77779.0
2020-09-18 11:30:00,62.55,62.6,61.95,61.98,71019.0,62.55,62.6,61.95,61.98,71019.0
2020-09-18 11:40:00,61.97,62.3,61.9,62.22,79191.0,61.97,62.3,61.9,62.22,79191.0
2020-09-18 11:50:00,62.18,62.28,61.97,62.0,77639.0,62.18,62.28,61.97,62.0,77639.0
2020-09-18 12:00:00,61.96,62.75,61.94,62.45,88391.0,61.96,62.75,61.94,62.45,88391.0
2020-09-18 12:10:00,62.43,62.51,62.27,62.28,67757.0,62.43,62.51,62.27,62.28,67757.0
2020-09-18 12:20:00,62.29,62.46,62.17,62.35,42366.0,62.29,62.46,62.17,62.35,42366.0
2020-09-18 12:30:00,62.35,62.35,62.04,62.06,30704.0,62.35,62.35,62.04,62.06,30704.0
2020-09-18 12:40:00,62.07,62.07,61.81,61.82,35093.0,62.07,62.07,61.81,61.82,35093.0
2020-09-18 12:50:00,61.86,62.09,61.69,62.04,35435.0,61.86,62.09,61.69,62.04,35435.0
2020-09-18 13:00:00,62.06,62.16,61.88,62.07,24586.0,62.06,62.16,61.88,62.07,24586.0
2020-09-18 13:10:00,62.09,62.22,62.0,62.02,26219.0,62.09,62.22,62.0,62.02,26219.0
2020-09-18 13:20:00,62.03,62.05,61.47,61.47,32254.0,62.03,62.05,61.47,61.47,32254.0
2020-09-18 13:30:00,61.46,61.66,61.25,61.31,45359.0,61.46,61.66,61.25,61.31,45359.0
2020-09-18 13:40:00,61.31,61.41,61.08,61.15,105541.0,61.31,61.41,61.08,61.15,105541.0
2020-09-18 13:50:00,61.15,61.35,61.08,61.21,36914.0,61.15,61.35,61.08,61.21,36914.0
2020-09-18 14:00:00,61.19,61.53,61.08,61.36,79463.0,61.19,61.53,61.08,61.36,79463.0
2020-09-18 14:10:00,61.35,61.36,61.02,61.12,67653.0,61.35,61.36,61.02,61.12,67653.0
2020-09-18 14:20:00,61.11,61.59,61.0,61.34,77418.0,61.11,61.59,61.0,61.34,77418.0
2020-09-18 14:30:00,61.34,61.43,61.1,61.25,63384.0,61.34,61.43,61.1,61.25,63384.0
2020-09-18 14:40:00,61.25,61.37,61.16,61.29,31986.0,61.25,61.37,61.16,61.29,31986.0
2020-09-18 14:50:00,61.31,61.34,61.14,61.26,29947.0,61.31,61.34,61.14,61.26,29947.0
2020-09-18 15:00:00,61.27,61.57,61.19,61.55,39616.0,61.27,61.57,61.19,61.55,39616.0
2020-09-18 15:10:00,61.55,61.62,61.41,61.44,45323.0,61.55,61.62,61.41,61.44,45323.0
2020-09-18 15:20:00,61.46,61.49,61.27,61.4,49092.0,61.46,61.49,61.27,61.4,49092.0
2020-09-18 15:30:00,61.39,61.79,61.34,61.77,73587.0,61.39,61.79,61.34,61.77,73587.0
2020-09-18 15:40:00,61.77,61.98,61.68,61.98,92676.0,61.77,61.98,61.68,61.98,92676.0
2020-09-18 15:50:00,61.97,62.15,61.59,61.65,331980.0,61.97,62.15,61.59,61.65,331980.0
2020-09-21 09:30:00,60.48,61.35,60.25,60.39,149348.0,60.48,61.35,60.25,60.39,149348.0
2020-09-21 09:40:00,60.45,62.12,60.34,61.89,148030.0,60.45,62.12,60.34,61.89,148030.0
2020-09-21 09:50:00,61.85,62.19,61.63,62.15,93190.0,61.85,62.19,61.63,62.15,93190.0
2020-09-21 10:00:00,62.19,62.29,61.62,62.05,105057.0,62.19,62.29,61.62,62.05,105057.0
2020-09-21 10:10:00,62.02,62.3,61.71,61.95,129110.0,62.02,62.3,61.71,61.95,129110.0
2020-09-21 10:20:00,61.94,62.17,61.76,61.89,120786.0,61.94,62.17,61.76,61.89,120786.0
2020-09-21 10:30:00,61.89,61.92,61.1,61.22,71284.0,61.89,61.92,61.1,61.22,71284.0
2020-09-21 10:40:00,61.21,61.28,60.73,61.04,107718.0,61.21,61.28,60.73,61.04,107718.0
2020-09-21 10:50:00,61.04,61.56,60.91,61.45,49647.0,61.04,61.56,60.91,61.45,49647.0
2020-09-21 11:00:00,61.4,61.72,61.4,61.59,31124.0,61.4,61.72,61.4,61.59,31124.0
2020-09-21 11:10:00,61.57,61.62,61.23,61.32,24347.0,61.57,61.62,61.23,61.32,24347.0
2020-09-21 11:20:00,61.39,61.63,61.33,61.62,29046.0,61.39,61.63,61.33,61.62,29046.0
2020-09-21 11:30:00,61.6,61.72,61.53,61.64,36849.0,61.6,61.72,61.53,61.64,36849.0
2020-09-21 11:40:00,61.66,61.72,61.48,61.64,46905.0,61.66,61.72,61.48,61.64,46905.0
2020-09-21 11:50:00,61.67,61.75,61.53,61.62,30383.0,61.67,61.75,61.53,61.62,30383.0
2020-09-21 12:00:00,61.64,61.88,61.63,61.66,75354.0,61.64,61.88,61.63,61.66,75354.0
2020-09-21 12:10:00,61.67,61.73,61.38,61.54,38953.0,61.67,61.73,61.38,61.54,38953.0
2020-09-21 12:20:00,61.55,61.68,61.38,61.62,16939.0,61.55,61.68,61.38,61.62,16939.0
2020-09-21 12:30:00,61.61,61.7,61.5,61.64,22321.0,61.61,61.7,61.5,61.64,22321.0
2020-09-21 12:40:00,61.65,61.69,61.39,61.53,24522.0,61.65,61.69,61.39,61.53,24522.0
2020-09-21 12:50:00,61.5,61.59,61.31,61.35,23602.0,61.5,61.59,61.31,61.35,23602.0
2020-09-21 13:00:00,61.38,61.48,61.18,61.48,26127.0,61.38,61.48,61.18,61.48,26127.0
2020-09-21 13:10:00,61.49,61.7,61.45,61.6,31464.0,61.49,61.7,61.45,61.6,31464.0
2020-09-21 13:20:00,61.58,61.72,61.58,61.64,53282.0,61.58,61.72,61.58,61.64,53282.0
2020-09-21 13:30:00,61.65,61.72,61.58,61.69,53186.0,61.65,61.72,61.58,61.69,53186.0
2020-09-21 13:40:00,61.7,61.7,61.41,61.51,26383.0,61.7,61.7,61.41,61.51,26383.0
2020-09-21 13:50:00,61.53,61.58,61.45,61.54,19111.0,61.53,61.58,61.45,61.54,19111.0
2020-09-21 14:00:00,61.55,61.65,61.36,61.39,21776.0,61.55,61.65,61.36,61.39,21776.0
2020-09-21 14:10:00,61.41,61.41,61.1,61.14,23270.0,61.41,61.41,61.1,61.14,23270.0
2020-09-21 14:20:00,61.16,61.37,61.08,61.37,24820.0,61.16,61.37,61.08,61.37,24820.0
2020-09-21 14:30:00,61.35,61.37,61.17,61.31,18481.0,61.35,61.37,61.17,61.31,18481.0
2020-09-21 14:40:00,61.29,61.38,61.1,61.36,24408.0,61.29,61.38,61.1,61.36,24408.0
2020-09-21 14:50:00,61.37,61.63,61.35,61.5,43827.0,61.37,61.63,61.35,61.5,43827.0
2020-09-21 15:00:00,61.52,61.7,61.46,61.7,40785.0,61.52,61.7,61.46,61.7,40785.0
2020-09-21 15:10:00,61.7,61.7,61.53,61.59,46630.0,61.7,61.7,61.53,61.59,46630.0
2020-09-21 15:20:00,61.61,61.79,61.58,61.6,94370.0,61.61,61.79,61.58,61.6,94370.0
2020-09-21 15:30:00,61.61,61.79,61.36,61.68,98164.0,61.61,61.79,61.36,61.68,98164.0
2020-09-21 15:40:00,61.68,61.76,61.59,61.59,77289.0,61.68,61.76,61.59,61.59,77289.0
2020-09-21 15:50:00,61.58,61.85,61.58,61.66,265823.0,61.58,61.85,61.58,61.66,265823.0
2020-09-22 09:30:00,62.16,62.2,60.56,61.13,156745.0,62.16,62.2,60.56,61.13,156745.0
2020-09-22 09:40:00,61.17,61.44,60.9,60.99,51246.0,61.17,61.44,60.9,60.99,51246.0
2020-09-22 09:50:00,61.0,61.7,60.92,61.67,26515.0,61.0,61.7,60.92,61.67,26515.0
2020-09-22 10:00:00,61.67,61.75,61.35,61.63,30609.0,61.67,61.75,61.35,61.63,30609.0
2020-09-22 10:10:00,61.68,61.9,61.52,61.56,36462.0,61.68,61.9,61.52,61.56,36462.0
2020-09-22 10:20:00,61.63,61.77,61.43,61.71,27408.0,61.63,61.77,61.43,61.71,27408.0
2020-09-22 10:30:00,61.71,61.74,61.35,61.59,41072.0,61.71,61.74,61.35,61.59,41072.0
2020-09-22 10:40:00,61.57,61.66,61.42,61.5,37243.0,61.57,61.66,61.42,61.5,37243.0
2020-09-22 10:50:00,61.48,61.7,61.46,61.5,43749.0,61.48,61.7,61.46,61.5,43749.0
2020-09-22 11:00:00,61.51,61.75,61.48,61.67,46024.0,61.51,61.75,61.48,61.67,46024.0
2020-09-22 11:10:00,61.72,61.79,61.51,61.69,49710.0,61.72,61.79,61.51,61.69,49710.0
2020-09-22 11:20:00,61.67,61.7,61.32,61.42,46847.0,61.67,61.7,61.32,61.42,46847.0
2020-09-22 11:30:00,61.45,61.62,61.26,61.53,17823.0,61.45,61.62,61.26,61.53,17823.0
2020-09-22 11:40:00,61.54,61.63,61.5,61.53,14627.0,61.54,61.63,61.5,61.53,14627.0
2020-09-22 11:50:00,61.51,61.62,61.41,61.57,15953.0,61.51,61.62,61.41,61.57,15953.0
2020-09-22 12:00:00,61.54,61.71,61.54,61.67,19466.0,61.54,61.71,61.54,61.67,19466.0
2020-09-22 12:10:00,61.67,61.72,61.56,61.59,14368.0,61.67,61.72,61.56,61.59,14368.0
2020-09-22 12:20:00,61.59,61.74,61.55,61.72,16263.0,61.59,61.74,61.55,61.72,16263.0
2020-09-22 12:30:00,61.71,61.72,61.59,61.6,22647.0,61.71,61.72,61.59,61.6,22647.0
2020-09-22 12:40:00,61.6,61.67,61.51,61.57,13426.0,61.6,61.67,61.51,61.57,13426.0
2020-09-22 12:50:00,61.57,61.62,61.4,61.51,25736.0,61.57,61.62,61.4,61.51,25736.0
2020-09-22 13:00:00,61.51,61.57,61.39,61.5,19807.0,61.51,61.57,61.39,61.5,19807.0
2020-09-22 13:10:00,61.53,61.56,61.43,61.47,17986.0,61.53,61.56,61.43,61.47,17986.0
2020-09-22 13:20:00,61.46,61.56,61.36,61.51,37395.0,61.46,61.56,61.36,61.51,37395.0
2020-09-22 13:30:00,61.51,61.53,61.37,61.47,18677.0,61.51,61.53,61.37,61.47,18677.0
2020-09-22 13:40:00,61.48,61.5,61.37,61.46,15934.0,61.48,61.5,61.37,61.46,15934.0
2020-09-22 13:50:00,61.45,61.47,61.3,61.4,20600.0,61.45,61.47,61.3,61.4,20600.0
2020-09-22 14:00:00,61.41,61.47,61.37,61.41,22465.0,61.41,61.47,61.37,61.41,22465.0
2020-09-22 14:10:00,61.39,61.54,61.32,61.5,24401.0,61.39,61.54,61.32,61.5,24401.0
2020-09-22 14:20:00,61.49,61.49,61.28,61.35,32380.0,61.49,61.49,61.28,61.35,32380.0
2020-09-22 14:30:00,61.4,61.45,61.33,61.34,22990.0,61.4,61.45,61.33,61.34,22990.0
2020-09-22 14:40:00,61.34,61.42,61.29,61.38,28119.0,61.34,61.42,61.29,61.38,28119.0
2020-09-22 14:50:00,61.38,61.47,61.35,61.41,23870.0,61.38,61.47,61.35,61.41,23870.0
2020-09-22 15:00:00,61.42,61.53,61.34,61.51,22903.0,61.42,61.53,61.34,61.51,22903.0
2020-09-22 15:10:00,61.51,61.56,61.42,61.53,17883.0,61.51,61.56,61.42,61.53,17883.0
2020-09-22 15:20:00,61.52,61.58,61.41,61.54,24069.0,61.52,61.58,61.41,61.54,24069.0
2020-09-22 15:30:00,61.53,61.57,61.35,61.54,39005.0,61.53,61.57,61.35,61.54,39005.0
2020-09-22 15:40:00,61.54,61.7,61.53,61.65,41552.0,61.54,61.7,61.53,61.65,41552.0
2020-09-22 15:50:00,61.64,61.75,61.54,61.54,173105.0,61.64,61.75,61.54,61.54,173105.0
2020-09-23 09:30:00,62.07,63.3,61.92,63.28,227324.0,62.07,63.3,61.92,63.28,227324.0
2020-09-23 09:40:00,63.32,63.84,62.88,63.74,174792.0,63.32,63.84,62.88,63.74,174792.0
2020-09-23 09:50:00,63.74,63.74,63.0,63.14,97059.0,63.74,63.74,63.0,63.14,97059.0
2020-09-23 10:00:00,63.11,63.44,62.94,63.0,98113.0,63.11,63.44,62.94,63.0,98113.0
2020-09-23 10:10:00,63.02,63.15,62.8,63.01,84500.0,63.02,63.15,62.8,63.01,84500.0
2020-09-23 10:20:00,63.04,63.05,62.42,62.6,70256.0,63.04,63.05,62.42,62.6,70256.0
2020-09-23 10:30:00,62.65,62.74,62.07,62.4,36012.0,62.65,62.74,62.07,62.4,36012.0
2020-09-23 10:40:00,62.41,62.82,62.41,62.78,18229.0,62.41,62.82,62.41,62.78,18229.0
2020-09-23 10:50:00,62.76,63.0,62.65,62.71,22153.0,62.76,63.0,62.65,62.71,22153.0
2020-09-23 11:00:00,62.75,62.97,62.59,62.89,29438.0,62.75,62.97,62.59,62.89,29438.0
2020-09-23 11:10:00,62.92,63.03,62.85,62.95,74706.0,62.92,63.03,62.85,62.95,74706.0
2020-09-23 11:20:00,62.92,63.02,62.83,62.92,25332.0,62.92,63.02,62.83,62.92,25332.0
2020-09-23 11:30:00,62.89,63.04,62.74,63.01,20801.0,62.89,63.04,62.74,63.01,20801.0
2020-09-23 11:40:00,63.0,63.02,62.75,62.82,20307.0,63.0,63.02,62.75,62.82,20307.0
2020-09-23 11:50:00,62.83,62.83,62.41,62.51,34365.0,62.83,62.83,62.41,62.51,34365.0
2020-09-23 12:00:00,62.52,62.85,62.52,62.83,17871.0,62.52,62.85,62.52,62.83,17871.0
2020-09-23 12:10:00,62.85,62.9,62.67,62.73,47429.0,62.85,62.9,62.67,62.73,47429.0
2020-09-23 12:20:00,62.77,62.84,62.59,62.82,12472.0,62.77,62.84,62.59,62.82,12472.0
2020-09-23 12:30:00,62.8,62.92,62.71,62.92,9453.0,62.8,62.92,62.71,62.92,9453.0
2020-09-23 12:40:00,62.89,63.0,62.89,62.96,15807.0,62.89,63.0,62.89,62.96,15807.0
2020-09-23 12:50:00,62.97,63.25,62.95,63.18,38302.0,62.97,63.25,62.95,63.18,38302.0
2020-09-23 13:00:00,63.22,63.51,63.04,63.5,39600.0,63.22,63.51,63.04,63.5,39600.0
2020-09-23 13:10:00,63.48,63.7,63.36,63.7,67761.0,63.48,63.7,63.36,63.7,67761.0
2020-09-23 13:20:00,63.65,63.81,63.41,63.42,47318.0,63.65,63.81,63.41,63.42,47318.0
2020-09-23 13:30:00,63.44,63.45,63.1,63.22,108361.0,63.44,63.45,63.1,63.22,108361.0
2020-09-23 13:40:00,63.25,63.34,63.1,63.2,49542.0,63.25,63.34,63.1,63.2,49542.0
2020-09-23 13:50:00,63.22,63.31,63.09,63.28,26722.0,63.22,63.31,63.09,63.28,26722.0
2020-09-23 14:00:00,63.28,63.28,62.85,62.89,29598.0,63.28,63.28,62.85,62.89,29598.0
2020-09-23 14:10:00,62.9,62.9,62.41,62.45,27423.0,62.9,62.9,62.41,62.45,27423.0
2020-09-23 14:20:00,62.44,62.5,62.0,62.4,56512.0,62.44,62.5,62.0,62.4,56512.0
2020-09-23 14:30:00,62.37,62.56,62.31,62.53,18729.0,62.37,62.56,62.31,62.53,18729.0
2020-09-23 14:40:00,62.48,62.65,62.27,62.28,92698.0,62.48,62.65,62.27,62.28,92698.0
2020-09-23 14:50:00,62.32,62.47,62.16,62.25,24187.0,62.32,62.47,62.16,62.25,24187.0
2020-09-23 15:00:00,62.26,62.3,61.8,61.99,67515.0,62.26,62.3,61.8,61.99,67515.0
2020-09-23 15:10:00,62.0,62.33,61.97,62.3,38780.0,62.0,62.33,61.97,62.3,38780.0
2020-09-23 15:20:00,62.26,62.45,62.16,62.4,32008.0,62.26,62.45,62.16,62.4,32008.0
2020-09-23 15:30:00,62.36,62.41,62.19,62.32,51512.0,62.36,62.41,62.19,62.32,51512.0
2020-09-23 15:40:00,62.3,62.38,62.05,62.12,63796.0,62.3,62.38,62.05,62.12,63796.0
2020-09-23 15:50:00,62.11,62.12,61.83,61.98,106810.0,62.11,62.12,61.83,61.98,106810.0
2020-09-24 09:30:00,61.2,61.59,59.52,59.92,207152.0,61.2,61.59,59.52,59.92,207152.0
2020-09-24 09:40:00,59.92,61.05,59.59,60.95,69432.0,59.92,61.05,59.59,60.95,69432.0
2020-09-24 09:50:00,60.92,61.44,60.7,61.03,67636.0,60.92,61.44,60.7,61.03,67636.0
2020-09-24 10:00:00,61.13,62.08,61.13,61.72,45758.0,61.13,62.08,61.13,61.72,45758.0
2020-09-24 10:10:00,61.74,62.11,61.53,62.0,29706.0,61.74,62.11,61.53,62.0,29706.0
2020-09-24 10:20:00,61.97,61.97,61.29,61.51,27080.0,61.97,61.97,61.29,61.51,27080.0
2020-09-24 10:30:00,61.53,61.54,61.06,61.28,27205.0,61.53,61.54,61.06,61.28,27205.0
2020-09-24 10:40:00,61.27,61.89,61.25,61.71,21927.0,61.27,61.89,61.25,61.71,21927.0
2020-09-24 10:50:00,61.62,62.03,61.47,61.93,18213.0,61.62,62.03,61.47,61.93,18213.0
2020-09-24 11:00:00,61.88,61.99,61.52,61.64,17522.0,61.88,61.99,61.52,61.64,17522.0
2020-09-24 11:10:00,61.66,61.95,61.48,61.51,23766.0,61.66,61.95,61.48,61.51,23766.0
2020-09-24 11:20:00,61.45,61.96,61.44,61.92,24685.0,61.45,61.96,61.44,61.92,24685.0
2020-09-24 11:30:00,61.96,62.2,61.79,61.89,58645.0,61.96,62.2,61.79,61.89,58645.0
2020-09-24 11:40:00,61.89,62.02,61.64,61.7,34538.0,61.89,62.02,61.64,61.7,34538.0
2020-09-24 11:50:00,61.73,61.87,61.62,61.86,23710.0,61.73,61.87,61.62,61.86,23710.0
2020-09-24 12:00:00,61.92,62.0,61.86,61.94,27506.0,61.92,62.0,61.86,61.94,27506.0
2020-09-24 12:10:00,61.92,61.95,61.49,61.57,22942.0,61.92,61.95,61.49,61.57,22942.0
2020-09-24 12:20:00,61.65,61.72,61.54,61.61,15968.0,61.65,61.72,61.54,61.61,15968.0
2020-09-24 12:30:00,61.54,61.54,61.22,61.24,29125.0,61.54,61.54,61.22,61.24,29125.0
2020-09-24 12:40:00,61.23,61.48,61.16,61.48,16612.0,61.23,61.48,61.16,61.48,16612.0
2020-09-24 12:50:00,61.51,61.56,61.34,61.56,16384.0,61.51,61.56,61.34,61.56,16384.0
2020-09-24 13:00:00,61.54,61.7,61.53,61.67,12442.0,61.54,61.7,61.53,61.67,12442.0
2020-09-24 13:10:00,61.71,61.98,61.71,61.8,17780.0,61.71,61.98,61.71,61.8,17780.0
2020-09-24 13:20:00,61.8,62.1,61.8,62.05,33345.0,61.8,62.1,61.8,62.05,33345.0
2020-09-24 13:30:00,62.06,62.08,61.92,61.96,20953.0,62.06,62.08,61.92,61.96,20953.0
2020-09-24 13:40:00,61.98,62.02,61.76,61.78,28679.0,61.98,62.02,61.76,61.78,28679.0
2020-09-24 13:50:00,61.79,61.83,61.66,61.68,20883.0,61.79,61.83,61.66,61.68,20883.0
2020-09-24 14:00:00,61.69,61.8,61.64,61.76,25469.0,61.69,61.8,61.64,61.76,25469.0
2020-09-24 14:10:00,61.74,61.85,61.45,61.48,22406.0,61.74,61.85,61.45,61.48,22406.0
2020-09-24 14:20:00,61.47,61.63,61.37,61.57,22747.0,61.47,61.63,61.37,61.57,22747.0
2020-09-24 14:30:00,61.59,61.83,61.54,61.77,15294.0,61.59,61.83,61.54,61.77,15294.0
2020-09-24 14:40:00,61.74,61.9,61.65,61.65,17445.0,61.74,61.9,61.65,61.65,17445.0
2020-09-24 14:50:00,61.64,61.74,61.5,61.54,20440.0,61.64,61.74,61.5,61.54,20440.0
2020-09-24 15:00:00,61.54,61.62,61.35,61.53,22876.0,61.54,61.62,61.35,61.53,22876.0
2020-09-24 15:10:00,61.52,61.79,61.46,61.57,25677.0,61.52,61.79,61.46,61.57,25677.0
2020-09-24 15:20:00,61.52,61.6,61.21,61.37,29794.0,61.52,61.6,61.21,61.37,29794.0
2020-09-24 15:30:00,61.32,61.66,61.21,61.66,33442.0,61.32,61.66,61.21,61.66,33442.0
2020-09-24 15:40:00,61.66,61.68,61.07,61.12,66211.0,61.66,61.68,61.07,61.12,66211.0
2020-09-24 15:50:00,61.12,61.41,61.11,61.3,159223.0,61.12,61.41,61.11,61.3,159223.0
2020-09-25 09:30:00,60.98,61.77,60.4,61.74,87555.0,60.98,61.77,60.4,61.74,87555.0
2020-09-25 09:40:00,61.71,61.96,61.6,61.93,66340.0,61.71,61.96,61.6,61.93,66340.0
2020-09-25 09:50:00,61.95,62.11,61.71,61.98,37480.0,61.95,62.11,61.71,61.98,37480.0
2020-09-25 10:00:00,62.03,62.27,61.82,62.09,54769.0,62.03,62.27,61.82,62.09,54769.0
2020-09-25 10:10:00,62.1,62.2,61.52,62.16,37378.0,62.1,62.2,61.52,62.16,37378.0
2020-09-25 10:20:00,62.18,62.44,62.08,62.39,25259.0,62.18,62.44,62.08,62.39,25259.0
2020-09-25 10:30:00,62.39,62.51,62.29,62.41,25010.0,62.39,62.51,62.29,62.41,25010.0
2020-09-25 10:40:00,62.46,62.48,62.04,62.06,42897.0,62.46,62.48,62.04,62.06,42897.0
2020-09-25 10:50:00,62.1,62.39,62.04,62.39,38169.0,62.1,62.39,62.04,62.39,38169.0
2020-09-25 11:00:00,62.4,62.46,62.18,62.32,21392.0,62.4,62.46,62.18,62.32,21392.0
2020-09-25 11:10:00,62.27,62.6,62.22,62.57,17393.0,62.27,62.6,62.22,62.57,17393.0
2020-09-25 11:20:00,62.56,62.72,62.39,62.6,22759.0,62.56,62.72,62.39,62.6,22759.0
2020-09-25 11:30:00,62.56,62.92,62.52,62.71,24798.0,62.56,62.92,62.52,62.71,24798.0
2020-09-25 11:40:00,62.7,62.85,62.47,62.48,18832.0,62.7,62.85,62.47,62.48,18832.0
2020-09-25 11:50:00,62.47,62.55,62.34,62.34,13743.0,62.47,62.55,62.34,62.34,13743.0
2020-09-25 12:00:00,62.34,62.71,62.33,62.69,18833.0,62.34,62.71,62.33,62.69,18833.0
2020-09-25 12:10:00,62.7,62.7,62.39,62.5,21668.0,62.7,62.7,62.39,62.5,21668.0
2020-09-25 12:20:00,62.5,62.58,62.35,62.51,12540.0,62.5,62.58,62.35,62.51,12540.0
2020-09-25 12:30:00,62.55,62.59,62.39,62.59,8022.0,62.55,62.59,62.39,62.59,8022.0
2020-09-25 12:40:00,62.59,62.76,62.55,62.62,19792.0,62.59,62.76,62.55,62.62,19792.0
2020-09-25 12:50:00,62.62,62.91,62.6,62.89,19194.0,62.62,62.91,62.6,62.89,19194.0
2020-09-25 13:00:00,62.89,63.05,62.79,62.94,19087.0,62.89,63.05,62.79,62.94,19087.0
2020-09-25 13:10:00,62.94,63.11,62.87,62.95,30151.0,62.94,63.11,62.87,62.95,30151.0
2020-09-25 13:20:00,62.92,63.01,62.88,62.98,23789.0,62.92,63.01,62.88,62.98,23789.0
2020-09-25 13:30:00,63.01,63.09,62.86,63.0,19349.0,63.01,63.09,62.86,63.0,19349.0
2020-09-25 13:40:00,63.0,63.22,62.98,63.2,31545.0,63.0,63.22,62.98,63.2,31545.0
2020-09-25 13:50:00,63.18,63.39,63.11,63.38,27714.0,63.18,63.39,63.11,63.38,27714.0
2020-09-25 14:00:00,63.36,63.56,63.34,63.49,30801.0,63.36,63.56,63.34,63.49,30801.0
2020-09-25 14:10:00,63.46,63.55,63.23,63.54,21682.0,63.46,63.55,63.23,63.54,21682.0
2020-09-25 14:20:00,63.54,63.54,63.39,63.47,22719.0,63.54,63.54,63.39,63.47,22719.0
2020-09-25 14:30:00,63.46,63.49,63.32,63.47,17580.0,63.46,63.49,63.32,63.47,17580.0
2020-09-25 14:40:00,63.45,63.46,63.28,63.41,18385.0,63.45,63.46,63.28,63.41,18385.0
2020-09-25 14:50:00,63.41,63.55,63.33,63.35,34508.0,63.41,63.55,63.33,63.35,34508.0
2020-09-25 15:00:00,63.36,63.51,63.34,63.51,24173.0,63.36,63.51,63.34,63.51,24173.0
2020-09-25 15:10:00,63.5,63.51,63.33,63.46,44259.0,63.5,63.51,63.33,63.46,44259.0
2020-09-25 15:20:00,63.47,63.5,63.36,63.38,38495.0,63.47,63.5,63.36,63.38,38495.0
2020-09-25 15:30:00,63.36,63.5,63.23,63.23,51928.0,63.36,63.5,63.23,63.23,51928.0
2020-09-25 15:40:00,63.23,63.31,63.1,63.22,71757.0,63.23,63.31,63.1,63.22,71757.0
2020-09-25 15:50:00,63.21,63.22,62.99,63.03,259066.0,63.21,63.22,62.99,63.03,259066.0
2020-09-28 09:30:00,64.26,65.32,63.93,65.2,116565.0,64.26,65.32,63.93,65.2,116565.0
2020-09-28 09:40:00,65.3,65.43,64.37,64.37,53042.0,65.3,65.43,64.37,64.37,53042.0
2020-09-28 09:50:00,64.33,64.91,64.13,64.73,80876.0,64.33,64.91,64.13,64.73,80876.0
2020-09-28 10:00:00,64.72,64.75,64.02,64.11,35980.0,64.72,64.75,64.02,64.11,35980.0
2020-09-28 10:10:00,64.13,64.67,63.97,64.58,26896.0,64.13,64.67,63.97,64.58,26896.0
2020-09-28 10:20:00,64.57,64.62,64.21,64.57,45370.0,64.57,64.62,64.21,64.57,45370.0
2020-09-28 10:30:00,64.58,64.89,64.55,64.71,26984.0,64.58,64.89,64.55,64.71,26984.0
2020-09-28 10:40:00,64.71,64.9,64.69,64.73,20326.0,64.71,64.9,64.69,64.73,20326.0
2020-09-28 10:50:00,64.68,64.83,64.59,64.74,18847.0,64.68,64.83,64.59,64.74,18847.0
2020-09-28 11:00:00,64.81,65.01,64.72,64.91,58955.0,64.81,65.01,64.72,64.91,58955.0
2020-09-28 11:10:00,64.88,65.03,64.59,64.63,32695.0,64.88,65.03,64.59,64.63,32695.0
2020-09-28 11:20:00,64.65,64.84,64.51,64.73,6826.0,64.65,64.84,64.51,64.73,6826.0
2020-09-28 11:30:00,64.7,64.93,64.7,64.93,23193.0,64.7,64.93,64.7,64.93,23193.0
2020-09-28 11:40:00,64.91,64.94,64.61,64.69,14552.0,64.91,64.94,64.61,64.69,14552.0
2020-09-28 11:50:00,64.71,64.93,64.65,64.86,21766.0,64.71,64.93,64.65,64.86,21766.0
2020-09-28 12:00:00,64.83,64.86,64.74,64.82,15958.0,64.83,64.86,64.74,64.82,15958.0
2020-09-28 12:10:00,64.87,64.92,64.54,64.63,23148.0,64.87,64.92,64.54,64.63,23148.0
2020-09-28 12:20:00,64.66,65.0,64.61,64.98,22297.0,64.66,65.0,64.61,64.98,22297.0
2020-09-28 12:30:00,64.95,64.99,64.83,64.85,9500.0,64.95,64.99,64.83,64.85,9500.0
2020-09-28 12:40:00,64.87,65.05,64.87,65.0,23994.0,64.87,65.05,64.87,65.0,23994.0
2020-09-28 12:50:00,65.01,65.06,64.79,64.81,43112.0,65.01,65.06,64.79,64.81,43112.0
2020-09-28 13:00:00,64.81,64.94,64.81,64.91,14935.0,64.81,64.94,64.81,64.91,14935.0
2020-09-28 13:10:00,64.91,64.93,64.81,64.81,6132.0,64.91,64.93,64.81,64.81,6132.0
2020-09-28 13:20:00,64.81,65.0,64.81,64.89,13122.0,64.81,65.0,64.81,64.89,13122.0
2020-09-28 13:30:00,64.92,64.98,64.84,64.88,11027.0,64.92,64.98,64.84,64.88,11027.0
2020-09-28 13:40:00,64.89,64.96,64.78,64.88,35983.0,64.89,64.96,64.78,64.88,35983.0
2020-09-28 13:50:00,64.89,64.98,64.77,64.79,13487.0,64.89,64.98,64.77,64.79,13487.0
2020-09-28 14:00:00,64.79,64.92,64.76,64.92,13697.0,64.79,64.92,64.76,64.92,13697.0
2020-09-28 14:10:00,64.92,65.15,64.88,65.06,35989.0,64.92,65.15,64.88,65.06,35989.0
2020-09-28 14:20:00,65.04,65.44,65.0,65.44,45608.0,65.04,65.44,65.0,65.44,45608.0
2020-09-28 14:30:00,65.43,65.56,65.36,65.56,30908.0,65.43,65.56,65.36,65.56,30908.0
2020-09-28 14:40:00,65.58,65.58,65.4,65.46,22196.0,65.58,65.58,65.4,65.46,22196.0
2020-09-28 14:50:00,65.51,65.51,65.36,65.41,22289.0,65.51,65.51,65.36,65.41,22289.0
2020-09-28 15:00:00,65.42,65.45,65.15,65.15,35529.0,65.42,65.45,65.15,65.15,35529.0
2020-09-28 15:10:00,65.14,65.3,65.14,65.25,27540.0,65.14,65.3,65.14,65.25,27540.0
2020-09-28 15:20:00,65.22,65.39,65.19,65.34,29395.0,65.22,65.39,65.19,65.34,29395.0
2020-09-28 15:30:00,65.33,65.33,65.04,65.13,35547.0,65.33,65.33,65.04,65.13,35547.0
2020-09-28 15:40:00,65.11,65.26,65.09,65.16,49784.0,65.11,65.26,65.09,65.16,49784.0
2020-09-28 15:50:00,65.13,65.47,65.08,65.38,104079.0,65.13,65.47,65.08,65.38,104079.0
2020-09-29 09:30:00,65.5,65.61,65.06,65.28,42208.0,65.5,65.61,65.06,65.28,42208.0
2020-09-29 09:40:00,65.29,65.65,64.8,65.53,75784.0,65.29,65.65,64.8,65.53,75784.0
2020-09-29 09:50:00,65.54,65.6,65.05,65.16,55757.0,65.54,65.6,65.05,65.16,55757.0
2020-09-29 10:00:00,65.22,65.37,64.92,65.29,21262.0,65.22,65.37,64.92,65.29,21262.0
2020-09-29 10:10:00,65.31,65.41,65.11,65.25,20274.0,65.31,65.41,65.11,65.25,20274.0
2020-09-29 10:20:00,65.28,65.28,64.7,64.89,36886.0,65.28,65.28,64.7,64.89,36886.0
2020-09-29 10:30:00,64.88,65.16,64.77,65.16,34607.0,64.88,65.16,64.77,65.16,34607.0
2020-09-29 10:40:00,65.15,65.22,64.88,64.93,14162.0,65.15,65.22,64.88,64.93,14162.0
2020-09-29 10:50:00,65.03,65.27,65.0,65.09,9750.0,65.03,65.27,65.0,65.09,9750.0
2020-09-29 11:00:00,65.17,65.29,64.99,65.16,15668.0,65.17,65.29,64.99,65.16,15668.0
2020-09-29 11:10:00,65.22,65.33,65.06,65.2,30181.0,65.22,65.33,65.06,65.2,30181.0
2020-09-29 11:20:00,65.14,65.5,65.14,65.25,18126.0,65.14,65.5,65.14,65.25,18126.0
2020-09-29 11:30:00,65.26,65.39,65.14,65.39,26860.0,65.26,65.39,65.14,65.39,26860.0
2020-09-29 11:40:00,65.34,65.34,65.01,65.02,25919.0,65.34,65.34,65.01,65.02,25919.0
2020-09-29 11:50:00,65.04,65.2,65.04,65.14,12454.0,65.04,65.2,65.04,65.14,12454.0
2020-09-29 12:00:00,65.16,65.24,65.06,65.2,14778.0,65.16,65.24,65.06,65.2,14778.0
2020-09-29 12:10:00,65.18,65.24,65.1,65.19,12633.0,65.18,65.24,65.1,65.19,12633.0
2020-09-29 12:20:00,65.16,65.32,65.14,65.24,29194.0,65.16,65.32,65.14,65.24,29194.0
2020-09-29 12:30:00,65.2,65.57,65.2,65.53,19794.0,65.2,65.57,65.2,65.53,19794.0
2020-09-29 12:40:00,65.52,65.64,65.5,65.55,20349.0,65.52,65.64,65.5,65.55,20349.0
2020-09-29 12:50:00,65.55,65.6,65.45,65.52,42048.0,65.55,65.6,65.45,65.52,42048.0
2020-09-29 13:00:00,65.51,65.56,65.39,65.43,32242.0,65.51,65.56,65.39,65.43,32242.0
2020-09-29 13:10:00,65.43,65.59,65.43,65.54,15701.0,65.43,65.59,65.43,65.54,15701.0
2020-09-29 13:20:00,65.54,65.74,65.52,65.73,33697.0,65.54,65.74,65.52,65.73,33697.0
2020-09-29 13:30:00,65.71,65.85,65.67,65.74,16133.0,65.71,65.85,65.67,65.74,16133.0
2020-09-29 13:40:00,65.71,65.81,65.69,65.78,16708.0,65.71,65.81,65.69,65.78,16708.0
2020-09-29 13:50:00,65.79,65.96,65.79,65.92,25064.0,65.79,65.96,65.79,65.92,25064.0
2020-09-29 14:00:00,65.92,65.93,65.78,65.85,17519.0,65.92,65.93,65.78,65.85,17519.0
2020-09-29 14:10:00,65.85,66.0,65.74,65.88,24688.0,65.85,66.0,65.74,65.88,24688.0
2020-09-29 14:20:00,65.86,65.89,65.72,65.89,19170.0,65.86,65.89,65.72,65.89,19170.0
2020-09-29 14:30:00,65.86,65.94,65.68,65.89,15041.0,65.86,65.94,65.68,65.89,15041.0
2020-09-29 14:40:00,65.89,65.95,65.65,65.81,26243.0,65.89,65.95,65.65,65.81,26243.0
2020-09-29 14:50:00,65.81,65.89,65.59,65.7,30527.0,65.81,65.89,65.59,65.7,30527.0
2020-09-29 15:00:00,65.71,65.74,65.59,65.65,44125.0,65.71,65.74,65.59,65.65,44125.0
2020-09-29 15:10:00,65.65,65.99,65.64,65.93,31082.0,65.65,65.99,65.64,65.93,31082.0
2020-09-29 15:20:00,65.92,65.95,65.63,65.74,35079.0,65.92,65.95,65.63,65.74,35079.0
2020-09-29 15:30:00,65.74,65.76,65.42,65.46,50532.0,65.74,65.76,65.42,65.46,50532.0
2020-09-29 15:40:00,65.46,65.78,65.41,65.73,43632.0,65.46,65.78,65.41,65.73,43632.0
2020-09-29 15:50:00,65.72,65.88,65.67,65.76,108959.0,65.72,65.88,65.67,65.76,108959.0
2020-09-30 09:30:00,65.88,67.41,65.79,67.41,103851.0,65.88,67.41,65.79,67.41,103851.0
2020-09-30 09:40:00,67.4,67.57,66.62,67.2,116606.0,67.4,67.57,66.62,67.2,116606.0
2020-09-30 09:50:00,67.19,67.38,66.75,66.88,77328.0,67.19,67.38,66.75,66.88,77328.0
2020-09-30 10:00:00,66.94,67.26,66.88,67.22,22993.0,66.94,67.26,66.88,67.22,22993.0
2020-09-30 10:10:00,67.22,68.0,67.13,67.84,283245.0,67.22,68.0,67.13,67.84,283245.0
2020-09-30 10:20:00,67.8,67.96,67.64,67.83,63226.0,67.8,67.96,67.64,67.83,63226.0
2020-09-30 10:30:00,67.83,68.14,67.66,67.8,60453.0,67.83,68.14,67.66,67.8,60453.0
2020-09-30 10:40:00,67.81,67.96,67.69,67.73,46935.0,67.81,67.96,67.69,67.73,46935.0
2020-09-30 10:50:00,67.75,67.9,67.53,67.74,30947.0,67.75,67.9,67.53,67.74,30947.0
2020-09-30 11:00:00,67.81,67.97,67.72,67.8,24754.0,67.81,67.97,67.72,67.8,24754.0
2020-09-30 11:10:00,67.83,68.14,67.8,67.92,34384.0,67.83,68.14,67.8,67.92,34384.0
2020-09-30 11:20:00,67.92,68.09,67.83,68.07,32490.0,67.92,68.09,67.83,68.07,32490.0
2020-09-30 11:30:00,68.01,68.08,67.84,67.89,27132.0,68.01,68.08,67.84,67.89,27132.0
2020-09-30 11:40:00,67.9,67.91,67.71,67.84,37772.0,67.9,67.91,67.71,67.84,37772.0
2020-09-30 11:50:00,67.85,67.85,67.6,67.64,22722.0,67.85,67.85,67.6,67.64,22722.0
2020-09-30 12:00:00,67.65,67.83,67.59,67.65,19004.0,67.65,67.83,67.59,67.65,19004.0
2020-09-30 12:10:00,67.67,67.71,67.58,67.59,19017.0,67.67,67.71,67.58,67.59,19017.0
2020-09-30 12:20:00,67.56,67.65,67.36,67.39,27513.0,67.56,67.65,67.36,67.39,27513.0
2020-09-30 12:30:00,67.39,67.44,67.27,67.36,28918.0,67.39,67.44,67.27,67.36,28918.0
2020-09-30 12:40:00,67.37,67.38,66.93,67.09,59898.0,67.37,67.38,66.93,67.09,59898.0
2020-09-30 12:50:00,67.1,67.2,66.84,67.2,58319.0,67.1,67.2,66.84,67.2,58319.0
2020-09-30 13:00:00,67.22,67.25,66.96,67.05,13317.0,67.22,67.25,66.96,67.05,13317.0
2020-09-30 13:10:00,67.05,67.25,66.91,67.25,18061.0,67.05,67.25,66.91,67.25,18061.0
2020-09-30 13:20:00,67.23,67.31,67.13,67.23,43933.0,67.23,67.31,67.13,67.23,43933.0
2020-09-30 13:30:00,67.23,67.52,67.23,67.48,24182.0,67.23,67.52,67.23,67.48,24182.0
2020-09-30 13:40:00,67.48,67.49,67.24,67.37,25971.0,67.48,67.49,67.24,67.37,25971.0
2020-09-30 13:50:00,67.38,67.47,67.32,67.38,31547.0,67.38,67.47,67.32,67.38,31547.0
2020-09-30 14:00:00,67.38,67.49,67.33,67.39,20208.0,67.38,67.49,67.33,67.39,20208.0
2020-09-30 14:10:00,67.38,67.46,67.21,67.35,20557.0,67.38,67.46,67.21,67.35,20557.0
2020-09-30 14:20:00,67.34,67.51,67.01,67.27,61094.0,67.34,67.51,67.01,67.27,61094.0
2020-09-30 14:30:00,67.24,67.24,66.89,66.89,23453.0,67.24,67.24,66.89,66.89,23453.0
2020-09-30 14:40:00,66.92,66.97,66.26,66.27,40172.0,66.92,66.97,66.26,66.27,40172.0
2020-09-30 14:50:00,66.26,66.64,66.05,66.55,25417.0,66.26,66.64,66.05,66.55,25417.0
2020-09-30 15:00:00,66.49,66.72,66.47,66.6,25774.0,66.49,66.72,66.47,66.6,25774.0
2020-09-30 15:10:00,66.57,66.67,65.85,65.85,23429.0,66.57,66.67,65.85,65.85,23429.0
2020-09-30 15:20:00,65.89,66.08,65.65,65.99,45842.0,65.89,66.08,65.65,65.99,45842.0
2020-09-30 15:30:00,65.97,65.97,65.74,65.79,98100.0,65.97,65.97,65.74,65.79,98100.0
2020-09-30 15:40:00,65.79,66.2,65.72,66.2,126939.0,65.79,66.2,65.72,66.2,126939.0
2020-09-30 15:50:00,66.21,66.35,66.01,66.2,287266.0,66.21,66.35,66.01,66.2,287266.0
2020-10-01 09:30:00,67.27,67.52,66.78,67.32,53067.0,67.27,67.52,66.78,67.32,53067.0
2020-10-01 09:40:00,67.46,68.06,67.34,67.95,54095.0,67.46,68.06,67.34,67.95,54095.0
2020-10-01 09:50:00,67.94,68.1,67.6,67.92,62141.0,67.94,68.1,67.6,67.92,62141.0
2020-10-01 10:00:00,67.82,68.16,67.65,67.88,92455.0,67.82,68.16,67.65,67.88,92455.0
2020-10-01 10:10:00,67.91,67.92,67.16,67.64,71765.0,67.91,67.92,67.16,67.64,71765.0
2020-10-01 10:20:00,67.61,67.91,67.61,67.83,33834.0,67.61,67.91,67.61,67.83,33834.0
2020-10-01 10:30:00,67.8,68.3,67.71,68.19,53125.0,67.8,68.3,67.71,68.19,53125.0
2020-10-01 10:40:00,68.17,68.21,67.98,68.12,69593.0,68.17,68.21,67.98,68.12,69593.0
2020-10-01 10:50:00,68.12,68.31,67.99,68.26,37675.0,68.12,68.31,67.99,68.26,37675.0
2020-10-01 11:00:00,68.26,68.44,68.03,68.07,43878.0,68.26,68.44,68.03,68.07,43878.0
2020-10-01 11:10:00,68.03,68.12,67.87,68.12,20124.0,68.03,68.12,67.87,68.12,20124.0
2020-10-01 11:20:00,68.08,68.45,68.0,68.07,73143.0,68.08,68.45,68.0,68.07,73143.0
2020-10-01 11:30:00,68.1,68.1,67.68,67.8,73148.0,68.1,68.1,67.68,67.8,73148.0
2020-10-01 11:40:00,67.8,68.29,67.74,67.99,62669.0,67.8,68.29,67.74,67.99,62669.0
2020-10-01 11:50:00,68.06,68.21,67.83,68.15,21681.0,68.06,68.21,67.83,68.15,21681.0
2020-10-01 12:00:00,68.16,68.17,67.96,68.1,16205.0,68.16,68.17,67.96,68.1,16205.0
2020-10-01 12:10:00,68.13,68.22,67.98,68.05,18953.0,68.13,68.22,67.98,68.05,18953.0
2020-10-01 12:20:00,68.07,68.27,68.07,68.16,14191.0,68.07,68.27,68.07,68.16,14191.0
2020-10-01 12:30:00,68.15,68.23,68.07,68.15,30303.0,68.15,68.23,68.07,68.15,30303.0
2020-10-01 12:40:00,68.19,68.3,68.09,68.23,23349.0,68.19,68.3,68.09,68.23,23349.0
2020-10-01 12:50:00,68.22,68.53,68.15,68.41,59216.0,68.22,68.53,68.15,68.41,59216.0
2020-10-01 13:00:00,68.41,68.63,68.3,68.54,57310.0,68.41,68.63,68.3,68.54,57310.0
2020-10-01 13:10:00,68.54,68.61,68.4,68.58,29333.0,68.54,68.61,68.4,68.58,29333.0
2020-10-01 13:20:00,68.58,68.58,68.32,68.32,24502.0,68.58,68.58,68.32,68.32,24502.0
2020-10-01 13:30:00,68.35,68.51,68.18,68.51,21516.0,68.35,68.51,68.18,68.51,21516.0
2020-10-01 13:40:00,68.55,68.66,68.4,68.57,17823.0,68.55,68.66,68.4,68.57,17823.0
2020-10-01 13:50:00,68.58,68.81,68.5,68.63,49260.0,68.58,68.81,68.5,68.63,49260.0
2020-10-01 14:00:00,68.63,68.76,68.26,68.41,41770.0,68.63,68.76,68.26,68.41,41770.0
2020-10-01 14:10:00,68.51,68.54,68.2,68.28,25042.0,68.51,68.54,68.2,68.28,25042.0
2020-10-01 14:20:00,68.27,68.75,68.26,68.74,15063.0,68.27,68.75,68.26,68.74,15063.0
2020-10-01 14:30:00,68.69,68.88,68.64,68.66,32034.0,68.69,68.88,68.64,68.66,32034.0
2020-10-01 14:40:00,68.64,68.71,68.46,68.5,26458.0,68.64,68.71,68.46,68.5,26458.0
2020-10-01 14:50:00,68.52,68.82,68.48,68.78,11643.0,68.52,68.82,68.48,68.78,11643.0
2020-10-01 15:00:00,68.78,68.85,68.6,68.85,37913.0,68.78,68.85,68.6,68.85,37913.0
2020-10-01 15:10:00,68.88,68.88,68.69,68.77,20749.0,68.88,68.88,68.69,68.77,20749.0
2020-10-01 15:20:00,68.71,68.76,68.58,68.62,20019.0,68.71,68.76,68.58,68.62,20019.0
2020-10-01 15:30:00,68.56,68.73,68.46,68.54,46693.0,68.56,68.73,68.46,68.54,46693.0
2020-10-01 15:40:00,68.54,68.54,68.15,68.2,49735.0,68.54,68.54,68.15,68.2,49735.0
2020-10-01 15:50:00,68.2,68.66,68.19,68.58,141341.0,68.2,68.66,68.19,68.58,141341.0
2020-10-02 09:30:00,67.14,67.89,66.71,67.55,82394.0,67.14,67.89,66.71,67.55,82394.0
2020-10-02 09:40:00,67.44,68.6,67.43,68.59,28669.0,67.44,68.6,67.43,68.59,28669.0
2020-10-02 09:50:00,68.57,68.58,68.07,68.52,18965.0,68.57,68.58,68.07,68.52,18965.0
2020-10-02 10:00:00,68.52,68.98,68.3,68.96,18087.0,68.52,68.98,68.3,68.96,18087.0
2020-10-02 10:10:00,68.93,69.0,68.63,68.76,57467.0,68.93,69.0,68.63,68.76,57467.0
2020-10-02 10:20:00,68.72,69.01,68.69,69.01,20651.0,68.72,69.01,68.69,69.01,20651.0
2020-10-02 10:30:00,69.02,69.32,68.86,68.99,25296.0,69.02,69.32,68.86,68.99,25296.0
2020-10-02 10:40:00,68.97,69.08,68.76,69.04,15837.0,68.97,69.08,68.76,69.04,15837.0
2020-10-02 10:50:00,69.01,69.15,68.85,68.85,18606.0,69.01,69.15,68.85,68.85,18606.0
2020-10-02 11:00:00,68.81,69.02,68.7,68.92,15823.0,68.81,69.02,68.7,68.92,15823.0
2020-10-02 11:10:00,68.86,68.97,68.81,68.81,9764.0,68.86,68.97,68.81,68.81,9764.0
2020-10-02 11:20:00,68.81,68.89,68.72,68.88,12974.0,68.81,68.89,68.72,68.88,12974.0
2020-10-02 11:30:00,68.83,68.89,68.36,68.45,24309.0,68.83,68.89,68.36,68.45,24309.0
2020-10-02 11:40:00,68.38,68.38,68.07,68.27,21293.0,68.38,68.38,68.07,68.27,21293.0
2020-10-02 11:50:00,68.27,68.38,67.61,67.83,23030.0,68.27,68.38,67.61,67.83,23030.0
2020-10-02 12:00:00,67.84,67.85,67.34,67.68,33557.0,67.84,67.85,67.34,67.68,33557.0
2020-10-02 12:10:00,67.81,68.25,67.78,68.22,21165.0,67.81,68.25,67.78,68.22,21165.0
2020-10-02 12:20:00,68.27,68.36,68.09,68.09,10489.0,68.27,68.36,68.09,68.09,10489.0
2020-10-02 12:30:00,68.11,68.43,68.03,68.41,9687.0,68.11,68.43,68.03,68.41,9687.0
2020-10-02 12:40:00,68.37,68.48,68.24,68.38,22273.0,68.37,68.48,68.24,68.38,22273.0
2020-10-02 12:50:00,68.34,68.45,68.21,68.26,11909.0,68.34,68.45,68.21,68.26,11909.0
2020-10-02 13:00:00,68.2,68.36,67.96,68.05,13767.0,68.2,68.36,67.96,68.05,13767.0
2020-10-02 13:10:00,68.08,68.3,67.98,68.19,6770.0,68.08,68.3,67.98,68.19,6770.0
2020-10-02 13:20:00,68.32,68.32,68.14,68.23,7487.0,68.32,68.32,68.14,68.23,7487.0
2020-10-02 13:30:00,68.13,68.23,67.94,68.17,7224.0,68.13,68.23,67.94,68.17,7224.0
2020-10-02 13:40:00,68.2,68.2,67.25,67.6,43256.0,68.2,68.2,67.25,67.6,43256.0
2020-10-02 13:50:00,67.65,67.83,67.62,67.67,4160.0,67.65,67.83,67.62,67.67,4160.0
2020-10-02 14:00:00,67.77,68.1,67.77,67.98,6631.0,67.77,68.1,67.77,67.98,6631.0
2020-10-02 14:10:00,67.98,68.07,67.8,67.92,9351.0,67.98,68.07,67.8,67.92,9351.0
2020-10-02 14:20:00,67.94,68.01,67.82,67.87,5815.0,67.94,68.01,67.82,67.87,5815.0
2020-10-02 14:30:00,67.9,67.98,67.66,67.75,6638.0,67.9,67.98,67.66,67.75,6638.0
2020-10-02 14:40:00,67.76,67.93,67.73,67.81,6113.0,67.76,67.93,67.73,67.81,6113.0
2020-10-02 14:50:00,67.84,67.96,67.65,67.86,7664.0,67.84,67.96,67.65,67.86,7664.0
2020-10-02 15:00:00,67.83,67.92,67.64,67.81,6039.0,67.83,67.92,67.64,67.81,6039.0
2020-10-02 15:10:00,67.75,68.0,67.54,67.59,13904.0,67.75,68.0,67.54,67.59,13904.0
2020-10-02 15:20:00,67.6,67.77,67.56,67.63,21478.0,67.6,67.77,67.56,67.63,21478.0
2020-10-02 15:30:00,67.6,67.66,67.49,67.57,30001.0,67.6,67.66,67.49,67.57,30001.0
2020-10-02 15:40:00,67.62,67.67,67.41,67.47,53552.0,67.62,67.67,67.41,67.47,53552.0
2020-10-02 15:50:00,67.49,67.62,67.2,67.21,127989.0,67.49,67.62,67.2,67.21,127989.0
2020-10-05 09:30:00,68.44,69.53,68.29,69.15,64143.0,68.44,69.53,68.29,69.15,64143.0
2020-10-05 09:40:00,69.15,70.08,69.11,69.75,81554.0,69.15,70.08,69.11,69.75,81554.0
2020-10-05 09:50:00,69.69,69.69,69.0,69.47,59820.0,69.69,69.69,69.0,69.47,59820.0
2020-10-05 10:00:00,69.48,69.55,69.34,69.5,50209.0,69.48,69.55,69.34,69.5,50209.0
2020-10-05 10:10:00,69.52,69.6,69.33,69.48,41305.0,69.52,69.6,69.33,69.48,41305.0
2020-10-05 10:20:00,69.5,69.82,69.46,69.53,78924.0,69.5,69.82,69.46,69.53,78924.0
2020-10-05 10:30:00,69.51,69.96,69.45,69.89,61812.0,69.51,69.96,69.45,69.89,61812.0
2020-10-05 10:40:00,69.9,70.44,69.86,70.31,32726.0,69.9,70.44,69.86,70.31,32726.0
2020-10-05 10:50:00,70.27,70.27,69.92,70.03,27626.0,70.27,70.27,69.92,70.03,27626.0
2020-10-05 11:00:00,70.08,70.08,69.82,69.88,28040.0,70.08,70.08,69.82,69.88,28040.0
2020-10-05 11:10:00,69.83,69.96,69.71,69.91,21418.0,69.83,69.96,69.71,69.91,21418.0
2020-10-05 11:20:00,69.92,69.93,69.47,69.47,17268.0,69.92,69.93,69.47,69.47,17268.0
2020-10-05 11:30:00,69.49,69.58,69.4,69.5,8732.0,69.49,69.58,69.4,69.5,8732.0
2020-10-05 11:40:00,69.42,69.66,69.36,69.59,24416.0,69.42,69.66,69.36,69.59,24416.0
2020-10-05 11:50:00,69.61,69.97,69.59,69.93,24610.0,69.61,69.97,69.59,69.93,24610.0
2020-10-05 12:00:00,69.95,70.14,69.78,70.09,42063.0,69.95,70.14,69.78,70.09,42063.0
2020-10-05 12:10:00,70.05,70.4,70.01,70.4,29725.0,70.05,70.4,70.01,70.4,29725.0
2020-10-05 12:20:00,70.38,70.58,70.27,70.48,26509.0,70.38,70.58,70.27,70.48,26509.0
2020-10-05 12:30:00,70.49,70.83,70.45,70.72,36839.0,70.49,70.83,70.45,70.72,36839.0
2020-10-05 12:40:00,70.76,71.0,70.72,70.93,22537.0,70.76,71.0,70.72,70.93,22537.0
2020-10-05 12:50:00,70.93,71.08,70.9,71.02,44599.0,70.93,71.08,70.9,71.02,44599.0
2020-10-05 13:00:00,71.0,71.13,70.72,71.0,56498.0,71.0,71.13,70.72,71.0,56498.0
2020-10-05 13:10:00,71.0,71.2,70.82,70.82,146662.0,71.0,71.2,70.82,70.82,146662.0
2020-10-05 13:20:00,70.85,71.18,70.7,71.18,38345.0,70.85,71.18,70.7,71.18,38345.0
2020-10-05 13:30:00,71.13,71.31,70.92,71.29,35872.0,71.13,71.31,70.92,71.29,35872.0
2020-10-05 13:40:00,71.29,71.49,71.03,71.03,58758.0,71.29,71.49,71.03,71.03,58758.0
2020-10-05 13:50:00,71.06,71.52,71.06,71.39,63483.0,71.06,71.52,71.06,71.39,63483.0
2020-10-05 14:00:00,71.38,71.48,71.21,71.35,46039.0,71.38,71.48,71.21,71.35,46039.0
2020-10-05 14:10:00,71.31,71.53,71.29,71.5,19618.0,71.31,71.53,71.29,71.5,19618.0
2020-10-05 14:20:00,71.44,71.71,71.44,71.53,40124.0,71.44,71.71,71.44,71.53,40124.0
2020-10-05 14:30:00,71.53,71.69,71.43,71.61,47936.0,71.53,71.69,71.43,71.61,47936.0
2020-10-05 14:40:00,71.59,71.78,71.59,71.64,35391.0,71.59,71.78,71.59,71.64,35391.0
2020-10-05 14:50:00,71.64,71.69,71.34,71.41,50564.0,71.64,71.69,71.34,71.41,50564.0
2020-10-05 15:00:00,71.4,71.47,71.26,71.39,31978.0,71.4,71.47,71.26,71.39,31978.0
2020-10-05 15:10:00,71.38,71.42,71.06,71.17,44974.0,71.38,71.42,71.06,71.17,44974.0
2020-10-05 15:20:00,71.19,71.36,71.11,71.31,61213.0,71.19,71.36,71.11,71.31,61213.0
2020-10-05 15:30:00,71.31,71.58,71.24,71.49,25492.0,71.31,71.58,71.24,71.49,25492.0
2020-10-05 15:40:00,71.53,71.56,71.4,71.51,31982.0,71.53,71.56,71.4,71.51,31982.0
2020-10-05 15:50:00,71.53,71.58,71.42,71.5,105785.0,71.53,71.58,71.42,71.5,105785.0
2020-10-06 09:30:00,72.63,73.18,71.83,72.15,199596.0,72.63,73.18,71.83,72.15,199596.0
2020-10-06 09:40:00,72.25,72.41,71.8,72.32,79984.0,72.25,72.41,71.8,72.32,79984.0
2020-10-06 09:50:00,72.23,72.49,71.95,72.02,92604.0,72.23,72.49,71.95,72.02,92604.0
2020-10-06 10:00:00,72.08,72.83,71.84,72.75,34597.0,72.08,72.83,71.84,72.75,34597.0
2020-10-06 10:10:00,72.71,72.9,72.53,72.86,42388.0,72.71,72.9,72.53,72.86,42388.0
2020-10-06 10:20:00,72.93,72.95,72.55,72.79,27209.0,72.93,72.95,72.55,72.79,27209.0
2020-10-06 10:30:00,72.84,73.46,72.71,73.44,57005.0,72.84,73.46,72.71,73.44,57005.0
2020-10-06 10:40:00,73.44,73.44,72.98,73.14,26039.0,73.44,73.44,72.98,73.14,26039.0
2020-10-06 10:50:00,73.18,73.37,72.99,73.17,44826.0,73.18,73.37,72.99,73.17,44826.0
2020-10-06 11:00:00,73.23,73.25,72.87,72.98,21199.0,73.23,73.25,72.87,72.98,21199.0
2020-10-06 11:10:00,72.89,73.12,72.71,72.88,18441.0,72.89,73.12,72.71,72.88,18441.0
2020-10-06 11:20:00,72.87,72.94,72.35,72.51,22720.0,72.87,72.94,72.35,72.51,22720.0
2020-10-06 11:30:00,72.52,73.18,72.51,73.18,57633.0,72.52,73.18,72.51,73.18,57633.0
2020-10-06 11:40:00,73.06,73.22,72.86,72.9,51917.0,73.06,73.22,72.86,72.9,51917.0
2020-10-06 11:50:00,72.75,73.46,72.73,73.17,31282.0,72.75,73.46,72.73,73.17,31282.0
2020-10-06 12:00:00,73.21,73.52,73.21,73.43,31182.0,73.21,73.52,73.21,73.43,31182.0
2020-10-06 12:10:00,73.47,73.94,73.42,73.94,35011.0,73.47,73.94,73.42,73.94,35011.0
2020-10-06 12:20:00,73.93,74.1,73.91,74.05,36062.0,73.93,74.1,73.91,74.05,36062.0
2020-10-06 12:30:00,74.06,74.45,74.06,74.38,31332.0,74.06,74.45,74.06,74.38,31332.0
2020-10-06 12:40:00,74.34,74.49,74.2,74.48,19768.0,74.34,74.49,74.2,74.48,19768.0
2020-10-06 12:50:00,74.48,74.8,74.46,74.62,43395.0,74.48,74.8,74.46,74.62,43395.0
2020-10-06 13:00:00,74.69,74.79,74.46,74.77,27434.0,74.69,74.79,74.46,74.77,27434.0
2020-10-06 13:10:00,74.77,74.8,74.6,74.62,26328.0,74.77,74.8,74.6,74.62,26328.0
2020-10-06 13:20:00,74.66,74.68,74.23,74.33,33102.0,74.66,74.68,74.23,74.33,33102.0
2020-10-06 13:30:00,74.3,74.76,74.28,74.68,15972.0,74.3,74.76,74.28,74.68,15972.0
2020-10-06 13:40:00,74.59,74.84,74.41,74.78,22782.0,74.59,74.84,74.41,74.78,22782.0
2020-10-06 13:50:00,74.78,75.12,74.76,74.88,42204.0,74.78,75.12,74.76,74.88,42204.0
2020-10-06 14:00:00,74.89,75.05,74.86,74.94,33034.0,74.89,75.05,74.86,74.94,33034.0
2020-10-06 14:10:00,74.93,75.29,74.93,75.26,35807.0,74.93,75.29,74.93,75.26,35807.0
2020-10-06 14:20:00,75.26,75.34,75.19,75.22,42124.0,75.26,75.34,75.19,75.22,42124.0
2020-10-06 14:30:00,75.25,75.32,75.2,75.29,28010.0,75.25,75.32,75.2,75.29,28010.0
2020-10-06 14:40:00,75.31,75.57,75.17,75.22,43609.0,75.31,75.57,75.17,75.22,43609.0
2020-10-06 14:50:00,75.19,75.22,73.7,74.22,65021.0,75.19,75.22,73.7,74.22,65021.0
2020-10-06 15:00:00,74.13,74.16,72.81,73.17,88139.0,74.13,74.16,72.81,73.17,88139.0
2020-10-06 15:10:00,73.17,73.76,73.09,73.45,41835.0,73.17,73.76,73.09,73.45,41835.0
2020-10-06 15:20:00,73.49,73.57,73.07,73.56,32056.0,73.49,73.57,73.07,73.56,32056.0
2020-10-06 15:30:00,73.52,73.98,73.47,73.65,44786.0,73.52,73.98,73.47,73.65,44786.0
2020-10-06 15:40:00,73.67,73.84,73.37,73.54,47280.0,73.67,73.84,73.37,73.54,47280.0
2020-10-06 15:50:00,73.5,73.63,73.26,73.42,80276.0,73.5,73.63,73.26,73.42,80276.0
2020-10-07 09:30:00,75.41,76.23,75.0,75.67,119076.0,75.41,76.23,75.0,75.67,119076.0
2020-10-07 09:40:00,75.7,77.0,75.69,76.97,113468.0,75.7,77.0,75.69,76.97,113468.0
2020-10-07 09:50:00,76.99,77.21,76.49,76.59,115455.0,76.99,77.21,76.49,76.59,115455.0
2020-10-07 10:00:00,76.52,76.61,75.84,76.15,67225.0,76.52,76.61,75.84,76.15,67225.0
2020-10-07 10:10:00,76.19,76.95,75.9,76.92,66588.0,76.19,76.95,75.9,76.92,66588.0
2020-10-07 10:20:00,76.97,77.85,76.87,77.39,106830.0,76.97,77.85,76.87,77.39,106830.0
2020-10-07 10:30:00,77.47,77.83,77.28,77.51,45496.0,77.47,77.83,77.28,77.51,45496.0
2020-10-07 10:40:00,77.47,77.57,77.23,77.49,25064.0,77.47,77.57,77.23,77.49,25064.0
2020-10-07 10:50:00,77.52,78.2,77.42,78.17,82176.0,77.52,78.2,77.42,78.17,82176.0
2020-10-07 11:00:00,78.19,78.89,78.01,78.75,130973.0,78.19,78.89,78.01,78.75,130973.0
2020-10-07 11:10:00,78.74,79.14,78.66,79.06,89831.0,78.74,79.14,78.66,79.06,89831.0
2020-10-07 11:20:00,79.08,79.08,78.12,78.25,152011.0,79.08,79.08,78.12,78.25,152011.0
2020-10-07 11:30:00,78.19,78.41,78.14,78.29,40987.0,78.19,78.41,78.14,78.29,40987.0
2020-10-07 11:40:00,78.3,78.96,78.3,78.96,59782.0,78.3,78.96,78.3,78.96,59782.0
2020-10-07 11:50:00,78.93,79.23,78.86,79.06,87912.0,78.93,79.23,78.86,79.06,87912.0
2020-10-07 12:00:00,78.99,79.19,78.84,79.19,65646.0,78.99,79.19,78.84,79.19,65646.0
2020-10-07 12:10:00,79.19,80.05,79.19,79.88,175358.0,79.19,80.05,79.19,79.88,175358.0
2020-10-07 12:20:00,79.9,80.48,79.76,80.08,140915.0,79.9,80.48,79.76,80.08,140915.0
2020-10-07 12:30:00,80.14,80.54,79.84,80.45,150203.0,80.14,80.54,79.84,80.45,150203.0
2020-10-07 12:40:00,80.43,80.58,80.24,80.48,119256.0,80.43,80.58,80.24,80.48,119256.0
2020-10-07 12:50:00,80.45,81.24,80.41,80.79,192383.0,80.45,81.24,80.41,80.79,192383.0
2020-10-07 13:00:00,80.85,81.16,80.8,81.02,203118.0,80.85,81.16,80.8,81.02,203118.0
2020-10-07 13:10:00,81.02,81.05,80.16,80.27,148445.0,81.02,81.05,80.16,80.27,148445.0
2020-10-07 13:20:00,80.36,80.43,79.68,79.72,131063.0,80.36,80.43,79.68,79.72,131063.0
2020-10-07 13:30:00,79.79,80.2,79.42,80.15,138649.0,79.79,80.2,79.42,80.15,138649.0
2020-10-07 13:40:00,80.15,80.42,79.87,80.41,66791.0,80.15,80.42,79.87,80.41,66791.0
2020-10-07 13:50:00,80.37,80.37,79.34,79.47,86778.0,80.37,80.37,79.34,79.47,86778.0
2020-10-07 14:00:00,79.43,79.94,79.2,79.38,69401.0,79.43,79.94,79.2,79.38,69401.0
2020-10-07 14:10:00,79.51,79.75,79.23,79.73,125654.0,79.51,79.75,79.23,79.73,125654.0
2020-10-07 14:20:00,79.71,79.85,79.28,79.28,72735.0,79.71,79.85,79.28,79.28,72735.0
2020-10-07 14:30:00,79.3,79.44,79.05,79.19,66596.0,79.3,79.44,79.05,79.19,66596.0
2020-10-07 14:40:00,79.21,79.22,78.64,78.9,87626.0,79.21,79.22,78.64,78.9,87626.0
2020-10-07 14:50:00,78.9,79.16,78.8,79.05,76427.0,78.9,79.16,78.8,79.05,76427.0
2020-10-07 15:00:00,79.09,79.67,79.05,79.23,99066.0,79.09,79.67,79.05,79.23,99066.0
2020-10-07 15:10:00,79.27,79.3,79.07,79.12,69234.0,79.27,79.3,79.07,79.12,69234.0
2020-10-07 15:20:00,79.13,79.22,78.85,78.97,86736.0,79.13,79.22,78.85,78.97,86736.0
2020-10-07 15:30:00,78.98,79.0,78.4,78.59,151296.0,78.98,79.0,78.4,78.59,151296.0
2020-10-07 15:40:00,78.62,78.72,78.4,78.42,97926.0,78.62,78.72,78.4,78.42,97926.0
2020-10-07 15:50:00,78.47,78.92,78.47,78.64,256959.0,78.47,78.92,78.47,78.64,256959.0
2020-10-08 09:30:00,80.49,80.6,78.58,78.82,313315.0,80.49,80.6,78.58,78.82,313315.0
2020-10-08 09:40:00,78.76,79.01,78.0,78.45,127760.0,78.76,79.01,78.0,78.45,127760.0
2020-10-08 09:50:00,78.49,79.5,78.43,78.62,91619.0,78.49,79.5,78.43,78.62,91619.0
2020-10-08 10:00:00,78.62,79.17,78.1,79.16,125200.0,78.62,79.17,78.1,79.16,125200.0
2020-10-08 10:10:00,79.18,79.77,78.83,78.95,87508.0,79.18,79.77,78.83,78.95,87508.0
2020-10-08 10:20:00,79.03,79.07,78.31,78.77,166639.0,79.03,79.07,78.31,78.77,166639.0
2020-10-08 10:30:00,78.73,78.87,78.17,78.26,68601.0,78.73,78.87,78.17,78.26,68601.0
2020-10-08 10:40:00,78.25,78.36,77.76,78.28,106823.0,78.25,78.36,77.76,78.28,106823.0
2020-10-08 10:50:00,78.31,78.56,78.13,78.5,54991.0,78.31,78.56,78.13,78.5,54991.0
2020-10-08 11:00:00,78.44,79.01,78.44,78.94,63562.0,78.44,79.01,78.44,78.94,63562.0
2020-10-08 11:10:00,78.94,79.53,78.89,79.24,65462.0,78.94,79.53,78.89,79.24,65462.0
2020-10-08 11:20:00,79.33,79.74,79.08,79.47,148017.0,79.33,79.74,79.08,79.47,148017.0
2020-10-08 11:30:00,79.47,79.55,79.01,79.39,27802.0,79.47,79.55,79.01,79.39,27802.0
2020-10-08 11:40:00,79.32,79.37,79.06,79.24,37345.0,79.32,79.37,79.06,79.24,37345.0
2020-10-08 11:50:00,79.23,79.23,78.6,78.68,21918.0,79.23,79.23,78.6,78.68,21918.0
2020-10-08 12:00:00,78.73,78.82,78.37,78.43,24857.0,78.73,78.82,78.37,78.43,24857.0
2020-10-08 12:10:00,78.4,78.48,77.95,78.07,54829.0,78.4,78.48,77.95,78.07,54829.0
2020-10-08 12:20:00,78.03,78.08,77.73,77.73,23564.0,78.03,78.08,77.73,77.73,23564.0
2020-10-08 12:30:00,77.81,78.06,77.77,77.99,21879.0,77.81,78.06,77.77,77.99,21879.0
2020-10-08 12:40:00,77.99,78.16,77.91,77.95,20613.0,77.99,78.16,77.91,77.95,20613.0
2020-10-08 12:50:00,77.96,78.0,77.72,77.91,35081.0,77.96,78.0,77.72,77.91,35081.0
2020-10-08 13:00:00,77.93,77.95,77.44,77.61,37923.0,77.93,77.95,77.44,77.61,37923.0
2020-10-08 13:10:00,77.65,77.65,77.23,77.32,22133.0,77.65,77.65,77.23,77.32,22133.0
2020-10-08 13:20:00,77.34,77.53,77.03,77.12,47615.0,77.34,77.53,77.03,77.12,47615.0
2020-10-08 13:30:00,77.11,77.25,77.04,77.24,34906.0,77.11,77.25,77.04,77.24,34906.0
2020-10-08 13:40:00,77.25,77.61,77.24,77.45,57319.0,77.25,77.61,77.24,77.45,57319.0
2020-10-08 13:50:00,77.49,77.58,77.4,77.47,21151.0,77.49,77.58,77.4,77.47,21151.0
2020-10-08 14:00:00,77.4,77.59,77.36,77.41,25530.0,77.4,77.59,77.36,77.41,25530.0
2020-10-08 14:10:00,77.45,77.54,77.39,77.4,29090.0,77.45,77.54,77.39,77.4,29090.0
2020-10-08 14:20:00,77.4,77.41,77.2,77.41,41284.0,77.4,77.41,77.2,77.41,41284.0
2020-10-08 14:30:00,77.37,77.44,77.21,77.26,25112.0,77.37,77.44,77.21,77.26,25112.0
2020-10-08 14:40:00,77.25,77.3,77.08,77.11,34627.0,77.25,77.3,77.08,77.11,34627.0
2020-10-08 14:50:00,77.07,77.07,76.67,76.69,52508.0,77.07,77.07,76.67,76.69,52508.0
2020-10-08 15:00:00,76.68,76.85,76.5,76.83,47506.0,76.68,76.85,76.5,76.83,47506.0
2020-10-08 15:10:00,76.84,77.15,76.76,76.83,28092.0,76.84,77.15,76.76,76.83,28092.0
2020-10-08 15:20:00,76.82,76.82,76.54,76.65,42696.0,76.82,76.82,76.54,76.65,42696.0
2020-10-08 15:30:00,76.64,76.99,76.63,76.9,31686.0,76.64,76.99,76.63,76.9,31686.0
2020-10-08 15:40:00,76.93,77.06,76.87,77.03,49301.0,76.93,77.06,76.87,77.03,49301.0
2020-10-08 15:50:00,77.01,77.16,76.98,77.12,113630.0,77.01,77.16,76.98,77.12,113630.0
2020-10-09 09:30:00,77.95,78.62,76.88,78.42,148698.0,77.95,78.62,76.88,78.42,148698.0
2020-10-09 09:40:00,78.41,78.96,78.3,78.71,73666.0,78.41,78.96,78.3,78.71,73666.0
2020-10-09 09:50:00,78.67,78.95,78.1,78.68,70684.0,78.67,78.95,78.1,78.68,70684.0
2020-10-09 10:00:00,78.76,78.91,78.26,78.65,36968.0,78.76,78.91,78.26,78.65,36968.0
2020-10-09 10:10:00,78.61,79.43,78.61,79.31,69964.0,78.61,79.43,78.61,79.31,69964.0
2020-10-09 10:20:00,79.3,79.89,79.28,79.67,101410.0,79.3,79.89,79.28,79.67,101410.0
2020-10-09 10:30:00,79.67,80.41,79.44,80.0,161660.0,79.67,80.41,79.44,80.0,161660.0
2020-10-09 10:40:00,80.06,81.11,80.03,80.86,167504.0,80.06,81.11,80.03,80.86,167504.0
2020-10-09 10:50:00,80.91,81.37,80.81,81.17,125354.0,80.91,81.37,80.81,81.17,125354.0
2020-10-09 11:00:00,81.14,81.43,80.43,80.57,263760.0,81.14,81.43,80.43,80.57,263760.0
2020-10-09 11:10:00,80.56,81.15,80.56,80.79,55213.0,80.56,81.15,80.56,80.79,55213.0
2020-10-09 11:20:00,80.74,80.84,80.32,80.33,50403.0,80.74,80.84,80.32,80.33,50403.0
2020-10-09 11:30:00,80.29,80.64,80.13,80.27,46127.0,80.29,80.64,80.13,80.27,46127.0
2020-10-09 11:40:00,80.21,80.59,80.2,80.2,32861.0,80.21,80.59,80.2,80.2,32861.0
2020-10-09 11:50:00,80.23,80.39,79.9,79.94,42073.0,80.23,80.39,79.9,79.94,42073.0
2020-10-09 12:00:00,79.91,80.26,79.91,79.93,35393.0,79.91,80.26,79.91,79.93,35393.0
2020-10-09 12:10:00,79.95,79.95,79.69,79.78,28103.0,79.95,79.95,79.69,79.78,28103.0
2020-10-09 12:20:00,79.76,80.09,79.56,79.59,33081.0,79.76,80.09,79.56,79.59,33081.0
2020-10-09 12:30:00,79.58,79.98,79.58,79.84,18697.0,79.58,79.98,79.58,79.84,18697.0
2020-10-09 12:40:00,79.75,79.99,79.69,79.76,16661.0,79.75,79.99,79.69,79.76,16661.0
2020-10-09 12:50:00,79.76,79.87,79.7,79.82,16242.0,79.76,79.87,79.7,79.82,16242.0
2020-10-09 13:00:00,79.83,79.91,79.66,79.87,26835.0,79.83,79.91,79.66,79.87,26835.0
2020-10-09 13:10:00,79.88,80.06,79.6,79.68,43487.0,79.88,80.06,79.6,79.68,43487.0
2020-10-09 13:20:00,79.7,79.8,79.38,79.43,35549.0,79.7,79.8,79.38,79.43,35549.0
2020-10-09 13:30:00,79.47,79.65,79.24,79.58,28787.0,79.47,79.65,79.24,79.58,28787.0
2020-10-09 13:40:00,79.54,79.56,79.01,79.13,25930.0,79.54,79.56,79.01,79.13,25930.0
2020-10-09 13:50:00,79.08,79.28,78.8,78.98,31237.0,79.08,79.28,78.8,78.98,31237.0
2020-10-09 14:00:00,78.98,79.01,78.61,78.63,44521.0,78.98,79.01,78.61,78.63,44521.0
2020-10-09 14:10:00,78.61,78.63,78.39,78.42,42465.0,78.61,78.63,78.39,78.42,42465.0
2020-10-09 14:20:00,78.4,78.62,78.34,78.38,52383.0,78.4,78.62,78.34,78.38,52383.0
2020-10-09 14:30:00,78.37,78.59,78.36,78.44,36141.0,78.37,78.59,78.36,78.44,36141.0
2020-10-09 14:40:00,78.48,78.61,78.34,78.36,36304.0,78.48,78.61,78.34,78.36,36304.0
2020-10-09 14:50:00,78.35,78.51,78.35,78.44,35391.0,78.35,78.51,78.35,78.44,35391.0
2020-10-09 15:00:00,78.44,78.59,78.42,78.5,24671.0,78.44,78.59,78.42,78.5,24671.0
2020-10-09 15:10:00,78.49,78.72,78.43,78.62,33353.0,78.49,78.72,78.43,78.62,33353.0
2020-10-09 15:20:00,78.66,78.8,78.55,78.67,37394.0,78.66,78.8,78.55,78.67,37394.0
2020-10-09 15:30:00,78.68,79.01,78.67,78.95,64227.0,78.68,79.01,78.67,78.95,64227.0
2020-10-09 15:40:00,78.94,79.06,78.65,78.65,70460.0,78.94,79.06,78.65,78.65,70460.0
2020-10-09 15:50:00,78.65,78.8,78.48,78.8,114798.0,78.65,78.8,78.48,78.8,114798.0
2020-10-12 09:30:00,81.95,83.3,80.83,81.26,441574.0,81.95,83.3,80.83,81.26,441574.0
2020-10-12 09:40:00,81.22,81.94,79.59,79.61,193530.0,81.22,81.94,79.59,79.61,193530.0
2020-10-12 09:50:00,79.73,80.34,78.65,80.08,215910.0,79.73,80.34,78.65,80.08,215910.0
2020-10-12 10:00:00,80.01,80.14,79.29,79.51,88919.0,80.01,80.14,79.29,79.51,88919.0
2020-10-12 10:10:00,79.52,79.9,79.11,79.67,40878.0,79.52,79.9,79.11,79.67,40878.0
2020-10-12 10:20:00,79.61,79.7,78.64,79.01,113193.0,79.61,79.7,78.64,79.01,113193.0
2020-10-12 10:30:00,78.96,79.14,77.78,77.79,138028.0,78.96,79.14,77.78,77.79,138028.0
2020-10-12 10:40:00,77.79,78.11,77.31,77.5,132734.0,77.79,78.11,77.31,77.5,132734.0
2020-10-12 10:50:00,77.5,78.29,77.44,78.08,65352.0,77.5,78.29,77.44,78.08,65352.0
2020-10-12 11:00:00,77.95,78.42,77.81,78.01,54881.0,77.95,78.42,77.81,78.01,54881.0
2020-10-12 11:10:00,78.05,78.22,77.73,78.04,64484.0,78.05,78.22,77.73,78.04,64484.0
2020-10-12 11:20:00,77.99,78.81,77.94,78.76,44144.0,77.99,78.81,77.94,78.76,44144.0
2020-10-12 11:30:00,78.76,79.06,78.49,78.62,95870.0,78.76,79.06,78.49,78.62,95870.0
2020-10-12 11:40:00,78.68,78.76,78.3,78.44,45154.0,78.68,78.76,78.3,78.44,45154.0
2020-10-12 11:50:00,78.45,79.53,78.32,79.52,87488.0,78.45,79.53,78.32,79.52,87488.0
2020-10-12 12:00:00,79.55,79.63,79.02,79.45,44264.0,79.55,79.63,79.02,79.45,44264.0
2020-10-12 12:10:00,79.47,79.92,79.46,79.73,64430.0,79.47,79.92,79.46,79.73,64430.0
2020-10-12 12:20:00,79.75,79.95,79.3,79.88,36324.0,79.75,79.95,79.3,79.88,36324.0
2020-10-12 12:30:00,79.89,80.18,79.62,80.04,57290.0,79.89,80.18,79.62,80.04,57290.0
2020-10-12 12:40:00,80.05,80.19,79.77,80.02,38226.0,80.05,80.19,79.77,80.02,38226.0
2020-10-12 12:50:00,80.02,80.03,79.53,79.68,25126.0,80.02,80.03,79.53,79.68,25126.0
2020-10-12 13:00:00,79.71,79.88,79.59,79.7,42140.0,79.71,79.88,79.59,79.7,42140.0
2020-10-12 13:10:00,79.7,79.95,79.52,79.93,58703.0,79.7,79.95,79.52,79.93,58703.0
2020-10-12 13:20:00,79.94,80.02,79.78,79.99,34560.0,79.94,80.02,79.78,79.99,34560.0
2020-10-12 13:30:00,79.96,80.18,79.68,80.0,41068.0,79.96,80.18,79.68,80.0,41068.0
2020-10-12 13:40:00,79.96,80.24,79.81,80.24,24371.0,79.96,80.24,79.81,80.24,24371.0
2020-10-12 13:50:00,80.25,80.54,80.03,80.05,41482.0,80.25,80.54,80.03,80.05,41482.0
2020-10-12 14:00:00,80.09,80.26,79.92,80.08,14596.0,80.09,80.26,79.92,80.08,14596.0
2020-10-12 14:10:00,80.03,80.53,80.03,80.3,51238.0,80.03,80.53,80.03,80.3,51238.0
2020-10-12 14:20:00,80.31,80.4,80.15,80.38,24604.0,80.31,80.4,80.15,80.38,24604.0
2020-10-12 14:30:00,80.31,80.37,79.94,79.94,27108.0,80.31,80.37,79.94,79.94,27108.0
2020-10-12 14:40:00,79.94,80.01,79.52,79.74,41471.0,79.94,80.01,79.52,79.74,41471.0
2020-10-12 14:50:00,79.74,79.82,79.48,79.75,26903.0,79.74,79.82,79.48,79.75,26903.0
2020-10-12 15:00:00,79.77,79.95,79.65,79.69,26739.0,79.77,79.95,79.65,79.69,26739.0
2020-10-12 15:10:00,79.65,79.82,79.54,79.72,31135.0,79.65,79.82,79.54,79.72,31135.0
2020-10-12 15:20:00,79.75,80.12,79.75,80.06,46667.0,79.75,80.12,79.75,80.06,46667.0
2020-10-12 15:30:00,80.05,80.05,79.59,79.77,58590.0,80.05,80.05,79.59,79.77,58590.0
2020-10-12 15:40:00,79.77,79.8,79.34,79.39,70895.0,79.77,79.8,79.34,79.39,70895.0
2020-10-12 15:50:00,79.39,79.6,79.13,79.24,237971.0,79.39,79.6,79.13,79.24,237971.0
2020-10-13 09:30:00,79.02,79.84,78.49,79.82,165896.0,79.02,79.84,78.49,79.82,165896.0
2020-10-13 09:40:00,79.77,81.1,79.51,80.69,144605.0,79.77,81.1,79.51,80.69,144605.0
2020-10-13 09:50:00,80.68,81.14,79.39,80.13,122965.0,80.68,81.14,79.39,80.13,122965.0
2020-10-13 10:00:00,80.15,80.67,80.0,80.6,56422.0,80.15,80.67,80.0,80.6,56422.0
2020-10-13 10:10:00,80.68,81.24,80.1,81.13,60906.0,80.68,81.24,80.1,81.13,60906.0
2020-10-13 10:20:00,81.12,82.11,81.12,81.55,208565.0,81.12,82.11,81.12,81.55,208565.0
2020-10-13 10:30:00,81.61,82.57,81.43,82.16,149822.0,81.61,82.57,81.43,82.16,149822.0
2020-10-13 10:40:00,82.17,82.86,82.1,82.67,96482.0,82.17,82.86,82.1,82.67,96482.0
2020-10-13 10:50:00,82.71,83.15,82.21,82.21,143475.0,82.71,83.15,82.21,82.21,143475.0
2020-10-13 11:00:00,82.22,82.56,82.16,82.56,40299.0,82.22,82.56,82.16,82.56,40299.0
2020-10-13 11:10:00,82.48,83.47,82.38,83.46,92725.0,82.48,83.47,82.38,83.46,92725.0
2020-10-13 11:20:00,83.38,83.68,83.21,83.56,113013.0,83.38,83.68,83.21,83.56,113013.0
2020-10-13 11:30:00,83.55,84.33,83.5,83.73,134156.0,83.55,84.33,83.5,83.73,134156.0
2020-10-13 11:40:00,83.67,84.31,83.55,84.18,102817.0,83.67,84.31,83.55,84.18,102817.0
2020-10-13 11:50:00,84.16,84.45,83.36,83.4,84765.0,84.16,84.45,83.36,83.4,84765.0
2020-10-13 12:00:00,83.46,83.66,83.06,83.18,48792.0,83.46,83.66,83.06,83.18,48792.0
2020-10-13 12:10:00,83.14,83.32,82.81,82.83,65197.0,83.14,83.32,82.81,82.83,65197.0
2020-10-13 12:20:00,82.82,82.89,82.54,82.82,62272.0,82.82,82.89,82.54,82.82,62272.0
2020-10-13 12:30:00,82.72,83.42,82.61,83.41,66275.0,82.72,83.42,82.61,83.41,66275.0
2020-10-13 12:40:00,83.42,83.67,83.13,83.17,47512.0,83.42,83.67,83.13,83.17,47512.0
2020-10-13 12:50:00,83.16,83.23,82.93,83.03,30845.0,83.16,83.23,82.93,83.03,30845.0
2020-10-13 13:00:00,83.04,83.09,82.27,82.33,57904.0,83.04,83.09,82.27,82.33,57904.0
2020-10-13 13:10:00,82.31,82.73,82.12,82.61,125222.0,82.31,82.73,82.12,82.61,125222.0
2020-10-13 13:20:00,82.65,83.0,82.28,82.98,40805.0,82.65,83.0,82.28,82.98,40805.0
2020-10-13 13:30:00,82.95,83.07,82.5,82.69,61892.0,82.95,83.07,82.5,82.69,61892.0
2020-10-13 13:40:00,82.63,83.15,82.63,83.08,25755.0,82.63,83.15,82.63,83.08,25755.0
2020-10-13 13:50:00,83.05,83.14,82.7,82.84,49437.0,83.05,83.14,82.7,82.84,49437.0
2020-10-13 14:00:00,82.63,82.92,82.6,82.84,19761.0,82.63,82.92,82.6,82.84,19761.0
2020-10-13 14:10:00,82.79,83.21,82.79,83.12,49108.0,82.79,83.21,82.79,83.12,49108.0
2020-10-13 14:20:00,83.16,83.26,82.34,82.36,50814.0,83.16,83.26,82.34,82.36,50814.0
2020-10-13 14:30:00,82.39,82.84,82.18,82.76,31696.0,82.39,82.84,82.18,82.76,31696.0
2020-10-13 14:40:00,82.75,82.75,82.35,82.5,24238.0,82.75,82.75,82.35,82.5,24238.0
2020-10-13 14:50:00,82.57,82.85,82.55,82.7,17364.0,82.57,82.85,82.55,82.7,17364.0
2020-10-13 15:00:00,82.66,82.84,82.66,82.83,14853.0,82.66,82.84,82.66,82.83,14853.0
2020-10-13 15:10:00,82.89,82.98,82.79,82.84,16402.0,82.89,82.98,82.79,82.84,16402.0
2020-10-13 15:20:00,82.84,83.24,82.8,83.01,34351.0,82.84,83.24,82.8,83.01,34351.0
2020-10-13 15:30:00,83.01,83.08,82.88,82.99,33541.0,83.01,83.08,82.88,82.99,33541.0
2020-10-13 15:40:00,83.02,83.22,83.02,83.12,43241.0,83.02,83.22,83.02,83.12,43241.0
2020-10-13 15:50:00,83.14,83.28,82.81,82.94,131817.0,83.14,83.28,82.81,82.94,131817.0
2020-10-14 09:30:00,84.01,85.66,82.71,84.89,351239.0,84.01,85.66,82.71,84.89,351239.0
2020-10-14 09:40:00,84.95,85.2,83.4,83.4,170700.0,84.95,85.2,83.4,83.4,170700.0
2020-10-14 09:50:00,83.4,84.14,82.57,83.92,112546.0,83.4,84.14,82.57,83.92,112546.0
2020-10-14 10:00:00,83.92,84.75,83.55,84.01,56615.0,83.92,84.75,83.55,84.01,56615.0
2020-10-14 10:10:00,84.15,84.62,83.65,83.82,37287.0,84.15,84.62,83.65,83.82,37287.0
2020-10-14 10:20:00,83.85,84.03,83.53,83.61,93835.0,83.85,84.03,83.53,83.61,93835.0
2020-10-14 10:30:00,83.62,83.62,83.02,83.45,35434.0,83.62,83.62,83.02,83.45,35434.0
2020-10-14 10:40:00,83.42,84.1,83.42,83.82,40795.0,83.42,84.1,83.42,83.82,40795.0
2020-10-14 10:50:00,83.93,84.07,83.7,83.95,13835.0,83.93,84.07,83.7,83.95,13835.0
2020-10-14 11:00:00,83.96,84.8,83.86,84.74,67700.0,83.96,84.8,83.86,84.74,67700.0
2020-10-14 11:10:00,84.73,84.98,84.34,84.96,39020.0,84.73,84.98,84.34,84.96,39020.0
2020-10-14 11:20:00,84.96,85.07,84.7,84.95,79036.0,84.96,85.07,84.7,84.95,79036.0
2020-10-14 11:30:00,84.87,85.15,84.55,84.58,59807.0,84.87,85.15,84.55,84.58,59807.0
2020-10-14 11:40:00,84.45,84.72,84.12,84.21,34482.0,84.45,84.72,84.12,84.21,34482.0
2020-10-14 11:50:00,84.16,84.35,83.92,84.01,27055.0,84.16,84.35,83.92,84.01,27055.0
2020-10-14 12:00:00,84.03,84.23,83.91,84.19,13611.0,84.03,84.23,83.91,84.19,13611.0
2020-10-14 12:10:00,84.15,84.23,83.62,83.67,38946.0,84.15,84.23,83.62,83.67,38946.0
2020-10-14 12:20:00,83.72,83.72,83.28,83.62,50420.0,83.72,83.72,83.28,83.62,50420.0
2020-10-14 12:30:00,83.64,84.01,83.29,83.59,73803.0,83.64,84.01,83.29,83.59,73803.0
2020-10-14 12:40:00,83.66,83.66,83.26,83.55,18406.0,83.66,83.66,83.26,83.55,18406.0
2020-10-14 12:50:00,83.48,83.86,83.35,83.74,28625.0,83.48,83.86,83.35,83.74,28625.0
2020-10-14 13:00:00,83.68,83.68,83.29,83.45,18792.0,83.68,83.68,83.29,83.45,18792.0
2020-10-14 13:10:00,83.52,83.74,83.34,83.6,23540.0,83.52,83.74,83.34,83.6,23540.0
2020-10-14 13:20:00,83.63,83.82,83.57,83.7,13914.0,83.63,83.82,83.57,83.7,13914.0
2020-10-14 13:30:00,83.74,83.91,83.59,83.78,16578.0,83.74,83.91,83.59,83.78,16578.0
2020-10-14 13:40:00,83.69,83.97,83.57,83.9,12696.0,83.69,83.97,83.57,83.9,12696.0
2020-10-14 13:50:00,83.92,84.09,83.8,83.9,8940.0,83.92,84.09,83.8,83.9,8940.0
2020-10-14 14:00:00,83.9,84.29,83.9,84.25,25349.0,83.9,84.29,83.9,84.25,25349.0
2020-10-14 14:10:00,84.3,84.33,84.05,84.05,18760.0,84.3,84.33,84.05,84.05,18760.0
2020-10-14 14:20:00,84.05,84.13,83.88,83.9,12054.0,84.05,84.13,83.88,83.9,12054.0
2020-10-14 14:30:00,83.96,84.14,83.83,83.89,18786.0,83.96,84.14,83.83,83.89,18786.0
2020-10-14 14:40:00,83.9,84.16,83.89,84.01,23326.0,83.9,84.16,83.89,84.01,23326.0
2020-10-14 14:50:00,84.0,84.09,83.97,83.99,13502.0,84.0,84.09,83.97,83.99,13502.0
2020-10-14 15:00:00,84.02,84.31,83.98,84.17,22900.0,84.02,84.31,83.98,84.17,22900.0
2020-10-14 15:10:00,84.21,84.45,84.18,84.28,27163.0,84.21,84.45,84.18,84.28,27163.0
2020-10-14 15:20:00,84.34,84.55,84.14,84.49,35845.0,84.34,84.55,84.14,84.49,35845.0
2020-10-14 15:30:00,84.44,84.7,84.26,84.46,43234.0,84.44,84.7,84.26,84.46,43234.0
2020-10-14 15:40:00,84.51,84.55,83.93,83.97,94507.0,84.51,84.55,83.93,83.97,94507.0
2020-10-14 15:50:00,84.0,84.08,83.69,83.73,144987.0,84.0,84.08,83.69,83.73,144987.0
2020-10-15 09:30:00,80.71,82.22,78.69,79.95,243397.0,80.71,82.22,78.69,79.95,243397.0
2020-10-15 09:40:00,79.88,81.13,79.12,79.23,210064.0,79.88,81.13,79.12,79.23,210064.0
2020-10-15 09:50:00,79.27,80.96,78.8,80.6,143802.0,79.27,80.96,78.8,80.6,143802.0
2020-10-15 10:00:00,80.52,81.09,80.15,80.92,93240.0,80.52,81.09,80.15,80.92,93240.0
2020-10-15 10:10:00,80.93,81.57,80.52,81.36,45604.0,80.93,81.57,80.52,81.36,45604.0
2020-10-15 10:20:00,81.37,81.8,81.29,81.73,42115.0,81.37,81.8,81.29,81.73,42115.0
2020-10-15 10:30:00,81.8,81.98,81.39,81.51,49206.0,81.8,81.98,81.39,81.51,49206.0
2020-10-15 10:40:00,81.61,81.85,81.06,81.2,37128.0,81.61,81.85,81.06,81.2,37128.0
2020-10-15 10:50:00,81.2,81.37,80.84,81.02,36249.0,81.2,81.37,80.84,81.02,36249.0
2020-10-15 11:00:00,81.11,81.23,80.69,81.03,25585.0,81.11,81.23,80.69,81.03,25585.0
2020-10-15 11:10:00,80.94,80.97,80.71,80.87,24690.0,80.94,80.97,80.71,80.87,24690.0
2020-10-15 11:20:00,80.85,81.01,80.74,80.9,15795.0,80.85,81.01,80.74,80.9,15795.0
2020-10-15 11:30:00,80.9,81.15,80.79,81.08,29872.0,80.9,81.15,80.79,81.08,29872.0
2020-10-15 11:40:00,81.04,81.41,81.02,81.13,30440.0,81.04,81.41,81.02,81.13,30440.0
2020-10-15 11:50:00,81.21,81.42,81.02,81.24,16165.0,81.21,81.42,81.02,81.24,16165.0
2020-10-15 12:00:00,81.17,81.17,81.01,81.08,14765.0,81.17,81.17,81.01,81.08,14765.0
2020-10-15 12:10:00,81.1,81.17,80.96,81.02,25321.0,81.1,81.17,80.96,81.02,25321.0
2020-10-15 12:20:00,81.03,81.1,80.84,81.02,25263.0,81.03,81.1,80.84,81.02,25263.0
2020-10-15 12:30:00,81.01,81.16,80.96,81.04,12824.0,81.01,81.16,80.96,81.04,12824.0
2020-10-15 12:40:00,81.04,81.25,80.97,80.97,23487.0,81.04,81.25,80.97,80.97,23487.0
2020-10-15 12:50:00,81.0,81.59,80.98,81.52,23321.0,81.0,81.59,80.98,81.52,23321.0
2020-10-15 13:00:00,81.47,81.55,81.34,81.4,13222.0,81.47,81.55,81.34,81.4,13222.0
2020-10-15 13:10:00,81.42,81.52,81.21,81.34,14682.0,81.42,81.52,81.21,81.34,14682.0
2020-10-15 13:20:00,81.39,81.7,81.34,81.58,45671.0,81.39,81.7,81.34,81.58,45671.0
2020-10-15 13:30:00,81.54,81.9,81.53,81.75,23933.0,81.54,81.9,81.53,81.75,23933.0
2020-10-15 13:40:00,81.75,82.0,81.67,82.0,32265.0,81.75,82.0,81.67,82.0,32265.0
2020-10-15 13:50:00,82.04,82.04,81.6,81.76,22344.0,82.04,82.04,81.6,81.76,22344.0
2020-10-15 14:00:00,81.79,81.93,81.71,81.79,31514.0,81.79,81.93,81.71,81.79,31514.0
2020-10-15 14:10:00,81.74,81.74,81.5,81.74,19679.0,81.74,81.74,81.5,81.74,19679.0
2020-10-15 14:20:00,81.78,82.2,81.72,82.19,26856.0,81.78,82.2,81.72,82.19,26856.0
2020-10-15 14:30:00,82.13,82.25,82.03,82.23,47158.0,82.13,82.25,82.03,82.23,47158.0
2020-10-15 14:40:00,82.25,82.36,82.15,82.29,22406.0,82.25,82.36,82.15,82.29,22406.0
2020-10-15 14:50:00,82.29,82.78,82.29,82.42,44635.0,82.29,82.78,82.29,82.42,44635.0
2020-10-15 15:00:00,82.42,82.85,82.41,82.54,41349.0,82.42,82.85,82.41,82.54,41349.0
2020-10-15 15:10:00,82.6,82.62,82.41,82.55,63365.0,82.6,82.62,82.41,82.55,63365.0
2020-10-15 15:20:00,82.48,82.57,82.22,82.24,44560.0,82.48,82.57,82.22,82.24,44560.0
2020-10-15 15:30:00,82.24,82.49,82.14,82.41,71311.0,82.24,82.49,82.14,82.41,71311.0
2020-10-15 15:40:00,82.43,82.54,82.04,82.05,62693.0,82.43,82.54,82.04,82.05,62693.0
2020-10-15 15:50:00,82.08,82.57,82.05,82.25,146851.0,82.08,82.57,82.05,82.25,146851.0
2020-10-16 09:30:00,82.64,82.94,81.9,82.01,160964.0,82.64,82.94,81.9,82.01,160964.0
2020-10-16 09:40:00,82.09,83.49,81.87,82.01,115094.0,82.09,83.49,81.87,82.01,115094.0
2020-10-16 09:50:00,82.02,82.39,81.63,82.09,95964.0,82.02,82.39,81.63,82.09,95964.0
2020-10-16 10:00:00,82.19,82.77,82.07,82.47,107585.0,82.19,82.77,82.07,82.47,107585.0
2020-10-16 10:10:00,82.45,83.17,82.44,82.94,51619.0,82.45,83.17,82.44,82.94,51619.0
2020-10-16 10:20:00,82.93,83.18,82.77,82.91,32464.0,82.93,83.18,82.77,82.91,32464.0
2020-10-16 10:30:00,82.93,83.75,82.86,83.53,96832.0,82.93,83.75,82.86,83.53,96832.0
2020-10-16 10:40:00,83.59,84.02,83.37,83.44,75014.0,83.59,84.02,83.37,83.44,75014.0
2020-10-16 10:50:00,83.38,84.6,83.35,84.49,110104.0,83.38,84.6,83.35,84.49,110104.0
2020-10-16 11:00:00,84.49,84.53,83.91,84.19,68919.0,84.49,84.53,83.91,84.19,68919.0
2020-10-16 11:10:00,84.24,84.25,83.78,84.0,59254.0,84.24,84.25,83.78,84.0,59254.0
2020-10-16 11:20:00,83.96,84.09,83.25,83.72,55352.0,83.96,84.09,83.25,83.72,55352.0
2020-10-16 11:30:00,83.6,83.97,83.6,83.66,20549.0,83.6,83.97,83.6,83.66,20549.0
2020-10-16 11:40:00,83.63,84.28,83.59,84.28,44229.0,83.63,84.28,83.59,84.28,44229.0
2020-10-16 11:50:00,84.23,84.33,84.07,84.33,19796.0,84.23,84.33,84.07,84.33,19796.0
2020-10-16 12:00:00,84.34,84.46,84.1,84.23,62754.0,84.34,84.46,84.1,84.23,62754.0
2020-10-16 12:10:00,84.21,84.51,84.09,84.34,38785.0,84.21,84.51,84.09,84.34,38785.0
2020-10-16 12:20:00,84.36,85.04,84.18,85.0,163947.0,84.36,85.04,84.18,85.0,163947.0
2020-10-16 12:30:00,84.94,85.0,84.46,84.59,83607.0,84.94,85.0,84.46,84.59,83607.0
2020-10-16 12:40:00,84.59,84.73,84.1,84.55,57510.0,84.59,84.73,84.1,84.55,57510.0
2020-10-16 12:50:00,84.49,84.51,84.11,84.29,38449.0,84.49,84.51,84.11,84.29,38449.0
2020-10-16 13:00:00,84.28,84.52,84.24,84.52,19671.0,84.28,84.52,84.24,84.52,19671.0
2020-10-16 13:10:00,84.53,84.7,84.29,84.7,31970.0,84.53,84.7,84.29,84.7,31970.0
2020-10-16 13:20:00,84.69,85.2,84.67,84.83,61770.0,84.69,85.2,84.67,84.83,61770.0
2020-10-16 13:30:00,84.83,85.05,84.7,85.05,54568.0,84.83,85.05,84.7,85.05,54568.0
2020-10-16 13:40:00,85.04,85.18,84.93,85.05,26117.0,85.04,85.18,84.93,85.05,26117.0
2020-10-16 13:50:00,85.02,85.07,84.73,84.83,28007.0,85.02,85.07,84.73,84.83,28007.0
2020-10-16 14:00:00,84.91,85.03,84.61,84.75,38266.0,84.91,85.03,84.61,84.75,38266.0
2020-10-16 14:10:00,84.74,84.97,84.68,84.81,14581.0,84.74,84.97,84.68,84.81,14581.0
2020-10-16 14:20:00,84.86,85.11,84.73,85.06,34409.0,84.86,85.11,84.73,85.06,34409.0
2020-10-16 14:30:00,85.07,85.21,84.94,85.21,28845.0,85.07,85.21,84.94,85.21,28845.0
2020-10-16 14:40:00,85.19,85.3,84.97,85.24,26601.0,85.19,85.3,84.97,85.24,26601.0
2020-10-16 14:50:00,85.23,85.5,85.09,85.23,51784.0,85.23,85.5,85.09,85.23,51784.0
2020-10-16 15:00:00,85.22,85.38,84.85,84.93,27344.0,85.22,85.38,84.85,84.93,27344.0
2020-10-16 15:10:00,84.93,84.93,84.72,84.76,22071.0,84.93,84.93,84.72,84.76,22071.0
2020-10-16 15:20:00,84.77,84.86,84.58,84.71,27087.0,84.77,84.86,84.58,84.71,27087.0
2020-10-16 15:30:00,84.72,84.74,84.57,84.65,32583.0,84.72,84.74,84.57,84.65,32583.0
2020-10-16 15:40:00,84.62,84.62,84.36,84.38,47331.0,84.62,84.62,84.36,84.38,47331.0
2020-10-16 15:50:00,84.38,84.46,83.94,84.2,163000.0,84.38,84.46,83.94,84.2,163000.0
2020-10-19 09:30:00,84.17,85.83,83.66,85.67,164757.0,84.17,85.83,83.66,85.67,164757.0
2020-10-19 09:40:00,85.83,86.3,85.41,86.23,138227.0,85.83,86.3,85.41,86.23,138227.0
2020-10-19 09:50:00,86.17,86.46,85.62,86.13,126883.0,86.17,86.46,85.62,86.13,126883.0
2020-10-19 10:00:00,86.08,86.31,85.66,86.01,72343.0,86.08,86.31,85.66,86.01,72343.0
2020-10-19 10:10:00,86.01,86.67,85.4,86.61,94886.0,86.01,86.67,85.4,86.61,94886.0
2020-10-19 10:20:00,86.6,87.4,86.4,87.33,140259.0,86.6,87.4,86.4,87.33,140259.0
2020-10-19 10:30:00,87.32,87.44,86.45,86.96,103238.0,87.32,87.44,86.45,86.96,103238.0
2020-10-19 10:40:00,86.95,87.05,85.8,85.96,120505.0,86.95,87.05,85.8,85.96,120505.0
2020-10-19 10:50:00,85.97,86.07,85.62,85.86,41006.0,85.97,86.07,85.62,85.86,41006.0
2020-10-19 11:00:00,85.78,86.12,85.78,86.08,28962.0,85.78,86.12,85.78,86.08,28962.0
2020-10-19 11:10:00,86.05,86.74,85.9,85.95,197427.0,86.05,86.74,85.9,85.95,197427.0
2020-10-19 11:20:00,85.83,85.92,85.25,85.54,44712.0,85.83,85.92,85.25,85.54,44712.0
2020-10-19 11:30:00,85.6,85.76,85.31,85.41,24619.0,85.6,85.76,85.31,85.41,24619.0
2020-10-19 11:40:00,85.3,85.7,85.28,85.52,24408.0,85.3,85.7,85.28,85.52,24408.0
2020-10-19 11:50:00,85.51,85.61,85.15,85.27,34851.0,85.51,85.61,85.15,85.27,34851.0
2020-10-19 12:00:00,85.25,85.56,85.1,85.25,14115.0,85.25,85.56,85.1,85.25,14115.0
2020-10-19 12:10:00,85.24,85.42,85.18,85.24,15578.0,85.24,85.42,85.18,85.24,15578.0
2020-10-19 12:20:00,85.17,85.37,84.95,85.37,20668.0,85.17,85.37,84.95,85.37,20668.0
2020-10-19 12:30:00,85.39,85.64,84.85,84.95,25778.0,85.39,85.64,84.85,84.95,25778.0
2020-10-19 12:40:00,84.97,85.08,84.4,84.4,44732.0,84.97,85.08,84.4,84.4,44732.0
2020-10-19 12:50:00,84.42,84.65,84.31,84.49,19521.0,84.42,84.65,84.31,84.49,19521.0
2020-10-19 13:00:00,84.53,84.78,84.42,84.5,31018.0,84.53,84.78,84.42,84.5,31018.0
2020-10-19 13:10:00,84.57,84.63,84.48,84.54,23864.0,84.57,84.63,84.48,84.54,23864.0
2020-10-19 13:20:00,84.54,85.06,84.52,84.92,63380.0,84.54,85.06,84.52,84.92,63380.0
2020-10-19 13:30:00,84.91,85.01,84.2,84.3,59838.0,84.91,85.01,84.2,84.3,59838.0
2020-10-19 13:40:00,84.32,84.34,83.58,84.0,74945.0,84.32,84.34,83.58,84.0,74945.0
2020-10-19 13:50:00,84.05,84.34,83.9,84.33,30432.0,84.05,84.34,83.9,84.33,30432.0
2020-10-19 14:00:00,84.18,84.37,83.9,83.9,29029.0,84.18,84.37,83.9,83.9,29029.0
2020-10-19 14:10:00,83.78,84.06,83.58,83.86,82093.0,83.78,84.06,83.58,83.86,82093.0
2020-10-19 14:20:00,83.92,84.07,83.6,83.79,55209.0,83.92,84.07,83.6,83.79,55209.0
2020-10-19 14:30:00,83.72,83.74,83.2,83.25,49422.0,83.72,83.74,83.2,83.25,49422.0
2020-10-19 14:40:00,83.34,83.55,82.98,83.02,60459.0,83.34,83.55,82.98,83.02,60459.0
2020-10-19 14:50:00,83.02,83.56,82.85,83.37,38375.0,83.02,83.56,82.85,83.37,38375.0
2020-10-19 15:00:00,83.22,83.34,82.97,83.07,58415.0,83.22,83.34,82.97,83.07,58415.0
2020-10-19 15:10:00,83.07,83.42,83.07,83.27,28694.0,83.07,83.42,83.07,83.27,28694.0
2020-10-19 15:20:00,83.25,83.45,83.08,83.39,30714.0,83.25,83.45,83.08,83.39,30714.0
2020-10-19 15:30:00,83.38,83.95,83.35,83.9,34820.0,83.38,83.95,83.35,83.9,34820.0
2020-10-19 15:40:00,83.88,83.97,83.47,83.68,68367.0,83.88,83.97,83.47,83.68,68367.0
2020-10-19 15:50:00,83.7,83.75,83.15,83.37,108393.0,83.7,83.75,83.15,83.37,108393.0
2020-10-20 09:30:00,84.73,84.75,82.94,83.29,157920.0,84.73,84.75,82.94,83.29,157920.0
2020-10-20 09:40:00,83.27,84.8,83.21,84.21,96642.0,83.27,84.8,83.21,84.21,96642.0
2020-10-20 09:50:00,84.17,84.74,84.07,84.74,38054.0,84.17,84.74,84.07,84.74,38054.0
2020-10-20 10:00:00,84.75,84.81,84.29,84.4,28125.0,84.75,84.81,84.29,84.4,28125.0
2020-10-20 10:10:00,84.43,85.86,84.4,85.49,73796.0,84.43,85.86,84.4,85.49,73796.0
2020-10-20 10:20:00,85.51,85.67,85.09,85.33,43611.0,85.51,85.67,85.09,85.33,43611.0
2020-10-20 10:30:00,85.51,86.03,85.5,85.9,40133.0,85.51,86.03,85.5,85.9,40133.0
2020-10-20 10:40:00,85.92,85.99,85.42,85.77,27364.0,85.92,85.99,85.42,85.77,27364.0
2020-10-20 10:50:00,85.71,85.93,85.22,85.42,33845.0,85.71,85.93,85.22,85.42,33845.0
2020-10-20 11:00:00,85.34,85.8,84.99,85.78,98925.0,85.34,85.8,84.99,85.78,98925.0
2020-10-20 11:10:00,85.82,85.99,85.66,85.92,32011.0,85.82,85.99,85.66,85.92,32011.0
2020-10-20 11:20:00,85.84,86.43,85.84,86.29,44816.0,85.84,86.43,85.84,86.29,44816.0
2020-10-20 11:30:00,86.3,86.38,85.58,85.58,35693.0,86.3,86.38,85.58,85.58,35693.0
2020-10-20 11:40:00,85.58,86.15,85.55,86.13,44777.0,85.58,86.15,85.55,86.13,44777.0
2020-10-20 11:50:00,86.14,86.53,86.07,86.2,31694.0,86.14,86.53,86.07,86.2,31694.0
2020-10-20 12:00:00,86.21,86.5,86.18,86.3,24119.0,86.21,86.5,86.18,86.3,24119.0
2020-10-20 12:10:00,86.35,86.58,86.01,86.29,28230.0,86.35,86.58,86.01,86.29,28230.0
2020-10-20 12:20:00,86.29,86.38,85.88,85.95,16151.0,86.29,86.38,85.88,85.95,16151.0
2020-10-20 12:30:00,85.9,86.1,84.97,85.1,54446.0,85.9,86.1,84.97,85.1,54446.0
2020-10-20 12:40:00,85.02,85.22,84.18,84.18,77356.0,85.02,85.22,84.18,84.18,77356.0
2020-10-20 12:50:00,84.17,84.59,84.03,84.1,62070.0,84.17,84.59,84.03,84.1,62070.0
2020-10-20 13:00:00,84.08,84.74,83.89,84.63,56456.0,84.08,84.74,83.89,84.63,56456.0
2020-10-20 13:10:00,84.55,84.75,84.29,84.43,30520.0,84.55,84.75,84.29,84.43,30520.0
2020-10-20 13:20:00,84.43,84.64,84.21,84.43,63936.0,84.43,84.64,84.21,84.43,63936.0
2020-10-20 13:30:00,84.49,84.57,83.71,84.18,27671.0,84.49,84.57,83.71,84.18,27671.0
2020-10-20 13:40:00,84.26,84.64,84.04,84.54,26327.0,84.26,84.64,84.04,84.54,26327.0
2020-10-20 13:50:00,84.46,84.59,84.26,84.58,16767.0,84.46,84.59,84.26,84.58,16767.0
2020-10-20 14:00:00,84.58,84.97,84.54,84.71,34457.0,84.58,84.97,84.54,84.71,34457.0
2020-10-20 14:10:00,84.69,84.87,84.43,84.64,16879.0,84.69,84.87,84.43,84.64,16879.0
2020-10-20 14:20:00,84.58,84.69,84.26,84.45,22872.0,84.58,84.69,84.26,84.45,22872.0
2020-10-20 14:30:00,84.57,84.6,84.3,84.33,23703.0,84.57,84.6,84.3,84.33,23703.0
2020-10-20 14:40:00,84.32,84.42,84.3,84.38,18745.0,84.32,84.42,84.3,84.38,18745.0
2020-10-20 14:50:00,84.34,84.38,83.96,84.27,46688.0,84.34,84.38,83.96,84.27,46688.0
2020-10-20 15:00:00,84.29,84.7,84.11,84.16,35495.0,84.29,84.7,84.11,84.16,35495.0
2020-10-20 15:10:00,84.14,84.5,83.84,84.48,32248.0,84.14,84.5,83.84,84.48,32248.0
2020-10-20 15:20:00,84.39,84.56,84.25,84.56,21556.0,84.39,84.56,84.25,84.56,21556.0
2020-10-20 15:30:00,84.55,84.56,84.24,84.31,30128.0,84.55,84.56,84.24,84.31,30128.0
2020-10-20 15:40:00,84.31,84.7,84.31,84.42,38629.0,84.31,84.7,84.31,84.42,38629.0
2020-10-20 15:50:00,84.38,84.64,84.17,84.3,133484.0,84.38,84.64,84.17,84.3,133484.0
2020-10-21 09:30:00,85.13,87.41,84.56,86.87,236700.0,85.13,87.41,84.56,86.87,236700.0
2020-10-21 09:40:00,86.87,87.21,83.2,84.54,259963.0,86.87,87.21,83.2,84.54,259963.0
2020-10-21 09:50:00,84.45,84.88,83.56,84.76,85619.0,84.45,84.88,83.56,84.76,85619.0
2020-10-21 10:00:00,84.91,85.15,84.2,84.72,67459.0,84.91,85.15,84.2,84.72,67459.0
2020-10-21 10:10:00,84.65,85.12,84.17,84.92,70310.0,84.65,85.12,84.17,84.92,70310.0
2020-10-21 10:20:00,85.03,86.4,84.8,86.1,108764.0,85.03,86.4,84.8,86.1,108764.0
2020-10-21 10:30:00,86.12,86.33,85.53,86.14,74251.0,86.12,86.33,85.53,86.14,74251.0
2020-10-21 10:40:00,86.13,86.39,85.4,85.4,38839.0,86.13,86.39,85.4,85.4,38839.0
2020-10-21 10:50:00,85.39,85.4,83.75,83.87,86587.0,85.39,85.4,83.75,83.87,86587.0
2020-10-21 11:00:00,83.89,84.54,83.49,83.51,60753.0,83.89,84.54,83.49,83.51,60753.0
2020-10-21 11:10:00,83.52,83.72,83.05,83.16,55180.0,83.52,83.72,83.05,83.16,55180.0
2020-10-21 11:20:00,83.16,83.93,83.08,83.88,40233.0,83.16,83.93,83.08,83.88,40233.0
2020-10-21 11:30:00,83.89,84.22,83.62,84.13,31208.0,83.89,84.22,83.62,84.13,31208.0
2020-10-21 11:40:00,84.15,84.28,83.51,83.83,24264.0,84.15,84.28,83.51,83.83,24264.0
2020-10-21 11:50:00,83.76,84.32,83.57,83.67,35821.0,83.76,84.32,83.57,83.67,35821.0
2020-10-21 12:00:00,83.73,83.78,83.26,83.66,29326.0,83.73,83.78,83.26,83.66,29326.0
2020-10-21 12:10:00,83.66,83.96,83.4,83.6,20437.0,83.66,83.96,83.4,83.6,20437.0
2020-10-21 12:20:00,83.67,84.07,83.31,83.31,36363.0,83.67,84.07,83.31,83.31,36363.0
2020-10-21 12:30:00,83.26,83.44,82.75,83.26,46688.0,83.26,83.44,82.75,83.26,46688.0
2020-10-21 12:40:00,83.19,83.19,82.3,82.46,59282.0,83.19,83.19,82.3,82.46,59282.0
2020-10-21 12:50:00,82.53,82.78,82.42,82.51,21831.0,82.53,82.78,82.42,82.51,21831.0
2020-10-21 13:00:00,82.54,82.67,82.14,82.25,43654.0,82.54,82.67,82.14,82.25,43654.0
2020-10-21 13:10:00,82.25,82.78,81.95,82.66,41837.0,82.25,82.78,81.95,82.66,41837.0
2020-10-21 13:20:00,82.62,83.11,82.47,82.82,26687.0,82.62,83.11,82.47,82.82,26687.0
2020-10-21 13:30:00,82.8,82.84,82.16,82.16,39742.0,82.8,82.84,82.16,82.16,39742.0
2020-10-21 13:40:00,82.1,82.79,81.96,82.51,24740.0,82.1,82.79,81.96,82.51,24740.0
2020-10-21 13:50:00,82.57,82.76,82.31,82.46,38077.0,82.57,82.76,82.31,82.46,38077.0
2020-10-21 14:00:00,82.35,82.62,82.28,82.51,24380.0,82.35,82.62,82.28,82.51,24380.0
2020-10-21 14:10:00,82.5,82.61,82.17,82.35,20931.0,82.5,82.61,82.17,82.35,20931.0
2020-10-21 14:20:00,82.39,82.85,82.25,82.83,20891.0,82.39,82.85,82.25,82.83,20891.0
2020-10-21 14:30:00,82.85,83.04,82.74,82.94,34648.0,82.85,83.04,82.74,82.94,34648.0
2020-10-21 14:40:00,82.94,83.07,82.7,82.78,35315.0,82.94,83.07,82.7,82.78,35315.0
2020-10-21 14:50:00,82.8,83.1,82.73,83.09,31609.0,82.8,83.1,82.73,83.09,31609.0
2020-10-21 15:00:00,83.06,83.2,82.43,82.53,47403.0,83.06,83.2,82.43,82.53,47403.0
2020-10-21 15:10:00,82.53,82.8,82.2,82.43,63746.0,82.53,82.8,82.2,82.43,63746.0
2020-10-21 15:20:00,82.4,82.75,82.4,82.59,46506.0,82.4,82.75,82.4,82.59,46506.0
2020-10-21 15:30:00,82.57,82.8,82.11,82.17,41783.0,82.57,82.8,82.11,82.17,41783.0
2020-10-21 15:40:00,82.2,82.26,81.29,81.39,145032.0,82.2,82.26,81.29,81.39,145032.0
2020-10-21 15:50:00,81.33,81.81,81.32,81.47,214566.0,81.33,81.81,81.32,81.47,214566.0
2020-10-22 09:30:00,81.8,82.62,81.39,82.19,122385.0,81.8,82.62,81.39,82.19,122385.0
2020-10-22 09:40:00,82.22,83.36,82.0,82.73,48197.0,82.22,83.36,82.0,82.73,48197.0
2020-10-22 09:50:00,82.87,83.35,82.38,82.88,31980.0,82.87,83.35,82.38,82.88,31980.0
2020-10-22 10:00:00,82.82,82.97,82.03,82.45,46238.0,82.82,82.97,82.03,82.45,46238.0
2020-10-22 10:10:00,82.44,82.52,81.74,81.79,33515.0,82.44,82.52,81.74,81.79,33515.0
2020-10-22 10:20:00,81.79,82.1,81.58,82.0,62589.0,81.79,82.1,81.58,82.0,62589.0
2020-10-22 10:30:00,82.01,82.07,81.06,81.08,64920.0,82.01,82.07,81.06,81.08,64920.0
2020-10-22 10:40:00,81.04,81.29,80.17,80.85,151523.0,81.04,81.29,80.17,80.85,151523.0
2020-10-22 10:50:00,80.93,81.12,80.68,80.86,39649.0,80.93,81.12,80.68,80.86,39649.0
2020-10-22 11:00:00,80.95,81.4,80.72,80.75,40578.0,80.95,81.4,80.72,80.75,40578.0
2020-10-22 11:10:00,80.75,81.53,80.74,80.98,64182.0,80.75,81.53,80.74,80.98,64182.0
2020-10-22 11:20:00,81.03,81.05,80.35,80.35,56143.0,81.03,81.05,80.35,80.35,56143.0
2020-10-22 11:30:00,80.43,80.65,80.18,80.27,64212.0,80.43,80.65,80.18,80.27,64212.0
2020-10-22 11:40:00,80.26,81.47,80.15,81.29,68990.0,80.26,81.47,80.15,81.29,68990.0
2020-10-22 11:50:00,81.35,81.49,81.06,81.27,34122.0,81.35,81.49,81.06,81.27,34122.0
2020-10-22 12:00:00,81.29,81.42,80.97,81.15,24138.0,81.29,81.42,80.97,81.15,24138.0
2020-10-22 12:10:00,81.25,81.25,80.83,80.89,32879.0,81.25,81.25,80.83,80.89,32879.0
2020-10-22 12:20:00,80.83,81.0,80.46,80.67,26474.0,80.83,81.0,80.46,80.67,26474.0
2020-10-22 12:30:00,80.65,80.87,80.55,80.83,17569.0,80.65,80.87,80.55,80.83,17569.0
2020-10-22 12:40:00,80.84,81.41,80.79,81.41,23082.0,80.84,81.41,80.79,81.41,23082.0
2020-10-22 12:50:00,81.41,81.74,81.37,81.64,34635.0,81.41,81.74,81.37,81.64,34635.0
2020-10-22 13:00:00,81.71,82.1,81.66,81.91,45345.0,81.71,82.1,81.66,81.91,45345.0
2020-10-22 13:10:00,82.04,82.04,81.77,81.89,42563.0,82.04,82.04,81.77,81.89,42563.0
2020-10-22 13:20:00,81.89,82.12,81.76,81.99,31097.0,81.89,82.12,81.76,81.99,31097.0
2020-10-22 13:30:00,82.0,82.14,81.87,82.06,30287.0,82.0,82.14,81.87,82.06,30287.0
2020-10-22 13:40:00,82.0,82.33,81.89,82.13,28649.0,82.0,82.33,81.89,82.13,28649.0
2020-10-22 13:50:00,82.17,82.23,81.95,81.97,22859.0,82.17,82.23,81.95,81.97,22859.0
2020-10-22 14:00:00,81.98,82.1,81.65,81.66,19396.0,81.98,82.1,81.65,81.66,19396.0
2020-10-22 14:10:00,81.71,82.31,81.68,82.23,16442.0,81.71,82.31,81.68,82.23,16442.0
2020-10-22 14:20:00,82.32,82.36,82.01,82.02,16087.0,82.32,82.36,82.01,82.02,16087.0
2020-10-22 14:30:00,81.94,82.06,81.76,81.95,13826.0,81.94,82.06,81.76,81.95,13826.0
2020-10-22 14:40:00,82.04,82.17,81.87,81.96,13336.0,82.04,82.17,81.87,81.96,13336.0
2020-10-22 14:50:00,81.94,82.39,81.79,82.03,20797.0,81.94,82.39,81.79,82.03,20797.0
2020-10-22 15:00:00,82.09,82.17,81.87,82.02,19270.0,82.09,82.17,81.87,82.02,19270.0
2020-10-22 15:10:00,81.98,82.07,81.82,81.98,21244.0,81.98,82.07,81.82,81.98,21244.0
2020-10-22 15:20:00,82.0,82.32,81.93,82.28,18535.0,82.0,82.32,81.93,82.28,18535.0
2020-10-22 15:30:00,82.32,82.48,82.19,82.2,31066.0,82.32,82.48,82.19,82.2,31066.0
2020-10-22 15:40:00,82.23,82.87,82.2,82.74,132922.0,82.23,82.87,82.2,82.74,132922.0
2020-10-22 15:50:00,82.82,82.84,82.27,82.7,168280.0,82.82,82.84,82.27,82.7,168280.0
2020-10-23 09:30:00,83.4,85.49,83.33,85.25,146820.0,83.4,85.49,83.33,85.25,146820.0
2020-10-23 09:40:00,85.25,85.29,84.01,84.67,75906.0,85.25,85.29,84.01,84.67,75906.0
2020-10-23 09:50:00,84.67,85.48,83.8,84.2,88563.0,84.67,85.48,83.8,84.2,88563.0
2020-10-23 10:00:00,84.21,84.28,83.08,83.79,85429.0,84.21,84.28,83.08,83.79,85429.0
2020-10-23 10:10:00,83.84,84.2,83.44,83.88,27441.0,83.84,84.2,83.44,83.88,27441.0
2020-10-23 10:20:00,83.87,83.87,82.8,83.32,35939.0,83.87,83.87,82.8,83.32,35939.0
2020-10-23 10:30:00,83.24,83.62,82.92,83.58,33335.0,83.24,83.62,82.92,83.58,33335.0
2020-10-23 10:40:00,83.58,83.85,83.33,83.57,26359.0,83.58,83.85,83.33,83.57,26359.0
2020-10-23 10:50:00,83.64,84.47,83.62,84.4,48937.0,83.64,84.47,83.62,84.4,48937.0
2020-10-23 11:00:00,84.45,84.91,84.35,84.8,55192.0,84.45,84.91,84.35,84.8,55192.0
2020-10-23 11:10:00,84.8,84.95,84.64,84.86,40009.0,84.8,84.95,84.64,84.86,40009.0
2020-10-23 11:20:00,84.92,85.25,84.85,85.24,45019.0,84.92,85.25,84.85,85.24,45019.0
2020-10-23 11:30:00,85.27,85.41,85.08,85.22,43409.0,85.27,85.41,85.08,85.22,43409.0
2020-10-23 11:40:00,85.2,85.36,84.78,84.89,39452.0,85.2,85.36,84.78,84.89,39452.0
2020-10-23 11:50:00,84.77,85.39,84.77,85.22,29675.0,84.77,85.39,84.77,85.22,29675.0
2020-10-23 12:00:00,85.16,85.75,85.16,85.67,61120.0,85.16,85.75,85.16,85.67,61120.0
2020-10-23 12:10:00,85.62,85.71,85.25,85.51,53805.0,85.62,85.71,85.25,85.51,53805.0
2020-10-23 12:20:00,85.45,85.45,85.03,85.39,43921.0,85.45,85.45,85.03,85.39,43921.0
2020-10-23 12:30:00,85.39,85.7,85.23,85.26,68644.0,85.39,85.7,85.23,85.26,68644.0
2020-10-23 12:40:00,85.26,85.44,85.11,85.44,12380.0,85.26,85.44,85.11,85.44,12380.0
2020-10-23 12:50:00,85.35,85.59,85.26,85.53,11115.0,85.35,85.59,85.26,85.53,11115.0
2020-10-23 13:00:00,85.47,85.7,85.43,85.7,15903.0,85.47,85.7,85.43,85.7,15903.0
2020-10-23 13:10:00,85.67,85.72,85.39,85.58,28038.0,85.67,85.72,85.39,85.58,28038.0
2020-10-23 13:20:00,85.54,85.97,85.5,85.8,33506.0,85.54,85.97,85.5,85.8,33506.0
2020-10-23 13:30:00,85.75,86.2,85.72,85.95,40190.0,85.75,86.2,85.72,85.95,40190.0
2020-10-23 13:40:00,86.0,86.14,85.73,85.87,23127.0,86.0,86.14,85.73,85.87,23127.0
2020-10-23 13:50:00,85.92,85.99,85.79,85.93,27515.0,85.92,85.99,85.79,85.93,27515.0
2020-10-23 14:00:00,85.95,86.24,85.86,86.05,18310.0,85.95,86.24,85.86,86.05,18310.0
2020-10-23 14:10:00,86.02,86.03,85.73,85.98,22554.0,86.02,86.03,85.73,85.98,22554.0
2020-10-23 14:20:00,85.98,86.09,85.85,86.06,26354.0,85.98,86.09,85.85,86.06,26354.0
2020-10-23 14:30:00,85.97,86.1,85.87,85.9,29843.0,85.97,86.1,85.87,85.9,29843.0
2020-10-23 14:40:00,85.9,85.98,85.6,85.73,34758.0,85.9,85.98,85.6,85.73,34758.0
2020-10-23 14:50:00,85.83,85.83,85.33,85.51,34150.0,85.83,85.83,85.33,85.51,34150.0
2020-10-23 15:00:00,85.47,85.95,85.46,85.94,35420.0,85.47,85.95,85.46,85.94,35420.0
2020-10-23 15:10:00,85.94,85.98,85.42,85.45,59492.0,85.94,85.98,85.42,85.45,59492.0
2020-10-23 15:20:00,85.45,85.72,85.34,85.67,44411.0,85.45,85.72,85.34,85.67,44411.0
2020-10-23 15:30:00,85.71,85.72,85.11,85.37,43651.0,85.71,85.72,85.11,85.37,43651.0
2020-10-23 15:40:00,85.37,85.4,84.95,85.15,85680.0,85.37,85.4,84.95,85.15,85680.0
2020-10-23 15:50:00,85.16,85.52,84.98,85.37,162561.0,85.16,85.52,84.98,85.37,162561.0
2020-10-26 09:30:00,82.65,84.73,82.6,84.1,167319.0,82.65,84.73,82.6,84.1,167319.0
2020-10-26 09:40:00,84.18,84.24,83.42,83.79,61000.0,84.18,84.24,83.42,83.79,61000.0
2020-10-26 09:50:00,83.66,84.9,83.45,84.9,73120.0,83.66,84.9,83.45,84.9,73120.0
2020-10-26 10:00:00,84.9,85.11,84.5,84.67,99113.0,84.9,85.11,84.5,84.67,99113.0
2020-10-26 10:10:00,84.61,84.61,83.51,83.58,99369.0,84.61,84.61,83.51,83.58,99369.0
2020-10-26 10:20:00,83.59,83.93,83.19,83.8,70093.0,83.59,83.93,83.19,83.8,70093.0
2020-10-26 10:30:00,83.73,84.11,83.56,84.04,58031.0,83.73,84.11,83.56,84.04,58031.0
2020-10-26 10:40:00,84.07,84.27,83.54,83.6,24011.0,84.07,84.27,83.54,83.6,24011.0
2020-10-26 10:50:00,83.68,83.68,83.04,83.19,38008.0,83.68,83.68,83.04,83.19,38008.0
2020-10-26 11:00:00,83.14,83.14,82.68,82.69,63622.0,83.14,83.14,82.68,82.69,63622.0
2020-10-26 11:10:00,82.7,82.8,82.23,82.43,46414.0,82.7,82.8,82.23,82.43,46414.0
2020-10-26 11:20:00,82.46,82.76,82.41,82.45,47457.0,82.46,82.76,82.41,82.45,47457.0
2020-10-26 11:30:00,82.5,82.79,82.28,82.63,32783.0,82.5,82.79,82.28,82.63,32783.0
2020-10-26 11:40:00,82.58,82.65,82.25,82.25,26697.0,82.58,82.65,82.25,82.25,26697.0
2020-10-26 11:50:00,82.22,82.86,82.01,82.69,37572.0,82.22,82.86,82.01,82.69,37572.0
2020-10-26 12:00:00,82.66,83.04,82.6,82.83,50133.0,82.66,83.04,82.6,82.83,50133.0
2020-10-26 12:10:00,82.84,83.03,82.61,82.61,56355.0,82.84,83.03,82.61,82.61,56355.0
2020-10-26 12:20:00,82.63,82.7,82.3,82.33,64135.0,82.63,82.7,82.3,82.33,64135.0
2020-10-26 12:30:00,82.3,82.31,81.76,82.04,60788.0,82.3,82.31,81.76,82.04,60788.0
2020-10-26 12:40:00,82.07,82.16,81.39,81.49,56521.0,82.07,82.16,81.39,81.49,56521.0
2020-10-26 12:50:00,81.55,81.84,81.45,81.68,47710.0,81.55,81.84,81.45,81.68,47710.0
2020-10-26 13:00:00,81.71,81.77,81.36,81.46,56652.0,81.71,81.77,81.36,81.46,56652.0
2020-10-26 13:10:00,81.47,81.7,81.39,81.41,38607.0,81.47,81.7,81.39,81.41,38607.0
2020-10-26 13:20:00,81.42,81.48,80.67,80.69,70588.0,81.42,81.48,80.67,80.69,70588.0
2020-10-26 13:30:00,80.69,81.83,80.68,81.82,109094.0,80.69,81.83,80.68,81.82,109094.0
2020-10-26 13:40:00,81.79,82.55,81.68,82.38,66692.0,81.79,82.55,81.68,82.38,66692.0
2020-10-26 13:50:00,82.43,82.98,82.19,82.82,119434.0,82.43,82.98,82.19,82.82,119434.0
2020-10-26 14:00:00,82.81,83.22,82.41,83.12,145467.0,82.81,83.22,82.41,83.12,145467.0
2020-10-26 14:10:00,83.16,83.52,82.7,82.84,51378.0,83.16,83.52,82.7,82.84,51378.0
2020-10-26 14:20:00,82.79,83.22,82.54,83.0,32810.0,82.79,83.22,82.54,83.0,32810.0
2020-10-26 14:30:00,82.99,82.99,82.5,82.82,29653.0,82.99,82.99,82.5,82.82,29653.0
2020-10-26 14:40:00,82.88,83.12,82.31,82.62,41336.0,82.88,83.12,82.31,82.62,41336.0
2020-10-26 14:50:00,82.62,82.75,82.35,82.48,44992.0,82.62,82.75,82.35,82.48,44992.0
2020-10-26 15:00:00,82.51,82.97,82.34,82.97,80999.0,82.51,82.97,82.34,82.97,80999.0
2020-10-26 15:10:00,82.97,83.54,82.73,83.02,147568.0,82.97,83.54,82.73,83.02,147568.0
2020-10-26 15:20:00,83.05,83.55,82.95,83.18,101386.0,83.05,83.55,82.95,83.18,101386.0
2020-10-26 15:30:00,83.21,83.68,83.15,83.38,101266.0,83.21,83.68,83.15,83.38,101266.0
2020-10-26 15:40:00,83.43,83.6,83.17,83.45,115730.0,83.43,83.6,83.17,83.45,115730.0
2020-10-26 15:50:00,83.46,83.96,83.32,83.75,196451.0,83.46,83.96,83.32,83.75,196451.0
2020-10-27 09:30:00,83.07,84.4,81.44,83.65,70231.0,83.07,84.4,81.44,83.65,70231.0
2020-10-27 09:40:00,83.68,83.74,83.12,83.36,28149.0,83.68,83.74,83.12,83.36,28149.0
2020-10-27 09:50:00,83.54,84.25,83.31,84.14,59207.0,83.54,84.25,83.31,84.14,59207.0
2020-10-27 10:00:00,84.12,84.12,83.4,83.83,28431.0,84.12,84.12,83.4,83.83,28431.0
2020-10-27 10:10:00,83.92,84.51,83.87,83.94,29845.0,83.92,84.51,83.87,83.94,29845.0
2020-10-27 10:20:00,84.01,84.21,83.66,83.72,35374.0,84.01,84.21,83.66,83.72,35374.0
2020-10-27 10:30:00,83.81,84.07,83.19,83.42,47599.0,83.81,84.07,83.19,83.42,47599.0
2020-10-27 10:40:00,83.47,84.14,83.23,83.95,26008.0,83.47,84.14,83.23,83.95,26008.0
2020-10-27 10:50:00,83.89,84.1,83.58,83.62,26853.0,83.89,84.1,83.58,83.62,26853.0
2020-10-27 11:00:00,83.65,83.72,83.3,83.55,20655.0,83.65,83.72,83.3,83.55,20655.0
2020-10-27 11:10:00,83.51,83.74,83.42,83.55,24877.0,83.51,83.74,83.42,83.55,24877.0
2020-10-27 11:20:00,83.53,83.61,83.31,83.37,28828.0,83.53,83.61,83.31,83.37,28828.0
2020-10-27 11:30:00,83.37,83.47,83.1,83.27,10875.0,83.37,83.47,83.1,83.27,10875.0
2020-10-27 11:40:00,83.23,83.34,82.96,83.06,20287.0,83.23,83.34,82.96,83.06,20287.0
2020-10-27 11:50:00,83.09,83.22,82.69,82.69,26021.0,83.09,83.22,82.69,82.69,26021.0
2020-10-27 12:00:00,82.8,82.9,82.28,82.4,56060.0,82.8,82.9,82.28,82.4,56060.0
2020-10-27 12:10:00,82.41,82.57,82.08,82.26,73921.0,82.41,82.57,82.08,82.26,73921.0
2020-10-27 12:20:00,82.26,82.39,82.11,82.11,24106.0,82.26,82.39,82.11,82.11,24106.0
2020-10-27 12:30:00,82.1,82.31,81.82,82.3,38215.0,82.1,82.31,81.82,82.3,38215.0
2020-10-27 12:40:00,82.39,82.49,82.03,82.03,25715.0,82.39,82.49,82.03,82.03,25715.0
2020-10-27 12:50:00,81.97,82.25,81.9,82.2,19765.0,81.97,82.25,81.9,82.2,19765.0
2020-10-27 13:00:00,82.22,82.73,81.95,82.69,42138.0,82.22,82.73,81.95,82.69,42138.0
2020-10-27 13:10:00,82.6,82.71,82.31,82.4,15531.0,82.6,82.71,82.31,82.4,15531.0
2020-10-27 13:20:00,82.4,82.42,82.01,82.32,31877.0,82.4,82.42,82.01,82.32,31877.0
2020-10-27 13:30:00,82.24,82.38,82.07,82.36,25810.0,82.24,82.38,82.07,82.36,25810.0
2020-10-27 13:40:00,82.31,82.74,82.27,82.7,28584.0,82.31,82.74,82.27,82.7,28584.0
2020-10-27 13:50:00,82.67,82.72,82.48,82.58,14176.0,82.67,82.72,82.48,82.58,14176.0
2020-10-27 14:00:00,82.61,82.86,82.22,82.37,37328.0,82.61,82.86,82.22,82.37,37328.0
2020-10-27 14:10:00,82.28,82.35,82.08,82.09,24497.0,82.28,82.35,82.08,82.09,24497.0
2020-10-27 14:20:00,82.05,82.2,81.95,82.06,27211.0,82.05,82.2,81.95,82.06,27211.0
2020-10-27 14:30:00,82.08,82.2,81.87,81.92,34701.0,82.08,82.2,81.87,81.92,34701.0
2020-10-27 14:40:00,81.88,82.0,81.81,81.91,37096.0,81.88,82.0,81.81,81.91,37096.0
2020-10-27 14:50:00,81.9,82.07,81.8,81.9,28426.0,81.9,82.07,81.8,81.9,28426.0
2020-10-27 15:00:00,81.91,82.2,81.62,81.73,45017.0,81.91,82.2,81.62,81.73,45017.0
2020-10-27 15:10:00,81.75,81.89,81.53,81.76,47334.0,81.75,81.89,81.53,81.76,47334.0
2020-10-27 15:20:00,81.72,81.97,81.66,81.84,78798.0,81.72,81.97,81.66,81.84,78798.0
2020-10-27 15:30:00,81.82,82.32,81.79,82.2,90425.0,81.82,82.32,81.79,82.2,90425.0
2020-10-27 15:40:00,82.19,82.68,82.16,82.47,111081.0,82.19,82.68,82.16,82.47,111081.0
2020-10-27 15:50:00,82.45,82.64,82.32,82.32,150026.0,82.45,82.64,82.32,82.32,150026.0
2020-10-28 09:30:00,92.33,96.8,91.36,94.83,1821803.0,92.33,96.8,91.36,94.83,1821803.0
2020-10-28 09:40:00,95.07,97.93,94.5,95.54,1233835.0,95.07,97.93,94.5,95.54,1233835.0
2020-10-28 09:50:00,95.58,97.43,94.51,95.08,725237.0,95.58,97.43,94.51,95.08,725237.0
2020-10-28 10:00:00,95.09,95.9,93.78,95.47,597173.0,95.09,95.9,93.78,95.47,597173.0
2020-10-28 10:10:00,95.51,95.6,94.21,94.43,338333.0,95.51,95.6,94.21,94.43,338333.0
2020-10-28 10:20:00,94.4,94.58,90.21,91.92,767360.0,94.4,94.58,90.21,91.92,767360.0
2020-10-28 10:30:00,91.92,93.33,91.62,92.97,411630.0,91.92,93.33,91.62,92.97,411630.0
2020-10-28 10:40:00,92.99,93.65,92.57,93.17,254393.0,92.99,93.65,92.57,93.17,254393.0
2020-10-28 10:50:00,93.21,93.53,91.29,92.31,358917.0,93.21,93.53,91.29,92.31,358917.0
2020-10-28 11:00:00,92.03,92.4,91.21,91.7,203739.0,92.03,92.4,91.21,91.7,203739.0
2020-10-28 11:10:00,91.7,92.26,90.8,91.64,320517.0,91.7,92.26,90.8,91.64,320517.0
2020-10-28 11:20:00,91.56,92.1,91.4,91.95,232693.0,91.56,92.1,91.4,91.95,232693.0
2020-10-28 11:30:00,91.93,92.5,91.63,92.37,227797.0,91.93,92.5,91.63,92.37,227797.0
2020-10-28 11:40:00,92.35,93.33,91.77,92.94,318975.0,92.35,93.33,91.77,92.94,318975.0
2020-10-28 11:50:00,92.96,92.99,91.67,91.97,205034.0,92.96,92.99,91.67,91.97,205034.0
2020-10-28 12:00:00,92.01,92.39,91.74,92.08,76301.0,92.01,92.39,91.74,92.08,76301.0
2020-10-28 12:10:00,92.16,92.86,92.16,92.42,166604.0,92.16,92.86,92.16,92.42,166604.0
2020-10-28 12:20:00,92.43,92.77,91.82,92.17,199245.0,92.43,92.77,91.82,92.17,199245.0
2020-10-28 12:30:00,92.18,92.35,91.57,91.78,106383.0,92.18,92.35,91.57,91.78,106383.0
2020-10-28 12:40:00,91.73,91.85,91.08,91.7,151648.0,91.73,91.85,91.08,91.7,151648.0
2020-10-28 12:50:00,91.67,92.05,91.42,91.95,91656.0,91.67,92.05,91.42,91.95,91656.0
2020-10-28 13:00:00,91.96,92.56,91.29,91.34,301207.0,91.96,92.56,91.29,91.34,301207.0
2020-10-28 13:10:00,91.34,91.57,91.07,91.52,122699.0,91.34,91.57,91.07,91.52,122699.0
2020-10-28 13:20:00,91.49,91.54,90.81,91.48,132917.0,91.49,91.54,90.81,91.48,132917.0
2020-10-28 13:30:00,91.53,92.29,91.24,92.09,121710.0,91.53,92.29,91.24,92.09,121710.0
2020-10-28 13:40:00,92.15,92.3,91.71,92.01,117929.0,92.15,92.3,91.71,92.01,117929.0
2020-10-28 13:50:00,91.99,92.59,91.8,92.05,179761.0,91.99,92.59,91.8,92.05,179761.0
2020-10-28 14:00:00,92.03,92.79,91.89,92.71,208853.0,92.03,92.79,91.89,92.71,208853.0
2020-10-28 14:10:00,92.76,93.1,92.52,92.87,153281.0,92.76,93.1,92.52,92.87,153281.0
2020-10-28 14:20:00,92.9,93.44,92.73,93.2,161979.0,92.9,93.44,92.73,93.2,161979.0
2020-10-28 14:30:00,93.22,93.39,92.16,92.2,124013.0,93.22,93.39,92.16,92.2,124013.0
2020-10-28 14:40:00,92.2,92.6,91.58,91.97,159061.0,92.2,92.6,91.58,91.97,159061.0
2020-10-28 14:50:00,91.94,92.4,91.44,92.4,93743.0,91.94,92.4,91.44,92.4,93743.0
2020-10-28 15:00:00,92.28,92.38,91.62,91.83,98100.0,92.28,92.38,91.62,91.83,98100.0
2020-10-28 15:10:00,91.83,92.29,91.59,92.29,125130.0,91.83,92.29,91.59,92.29,125130.0
2020-10-28 15:20:00,92.31,92.99,92.11,92.77,166210.0,92.31,92.99,92.11,92.77,166210.0
2020-10-28 15:30:00,92.76,93.52,92.71,93.5,251531.0,92.76,93.52,92.71,93.5,251531.0
2020-10-28 15:40:00,93.5,93.93,93.21,93.31,355068.0,93.5,93.93,93.21,93.31,355068.0
2020-10-28 15:50:00,93.27,93.55,93.12,93.32,716101.0,93.27,93.55,93.12,93.32,716101.0
2020-10-29 09:30:00,91.15,92.88,91.12,91.87,241563.0,91.15,92.88,91.12,91.87,241563.0
2020-10-29 09:40:00,91.79,92.3,90.24,90.89,321947.0,91.79,92.3,90.24,90.89,321947.0
2020-10-29 09:50:00,90.8,91.25,89.62,90.64,323031.0,90.8,91.25,89.62,90.64,323031.0
2020-10-29 10:00:00,90.67,90.72,89.56,90.41,293493.0,90.67,90.72,89.56,90.41,293493.0
2020-10-29 10:10:00,90.3,90.42,89.09,89.25,204968.0,90.3,90.42,89.09,89.25,204968.0
2020-10-29 10:20:00,89.27,89.51,88.77,89.46,145229.0,89.27,89.51,88.77,89.46,145229.0
2020-10-29 10:30:00,89.45,89.51,88.77,89.07,73669.0,89.45,89.51,88.77,89.07,73669.0
2020-10-29 10:40:00,89.07,89.48,88.64,89.39,160204.0,89.07,89.48,88.64,89.39,160204.0
2020-10-29 10:50:00,89.38,90.0,89.3,89.47,108553.0,89.38,90.0,89.3,89.47,108553.0
2020-10-29 11:00:00,89.33,89.4,88.45,89.14,125954.0,89.33,89.4,88.45,89.14,125954.0
2020-10-29 11:10:00,89.16,89.4,88.85,89.38,75903.0,89.16,89.4,88.85,89.38,75903.0
2020-10-29 11:20:00,89.41,90.65,89.39,90.59,112876.0,89.41,90.65,89.39,90.59,112876.0
2020-10-29 11:30:00,90.55,90.81,89.94,90.78,54034.0,90.55,90.81,89.94,90.78,54034.0
2020-10-29 11:40:00,90.79,90.94,89.98,90.01,80650.0,90.79,90.94,89.98,90.01,80650.0
2020-10-29 11:50:00,90.01,90.08,89.54,89.97,94707.0,90.01,90.08,89.54,89.97,94707.0
2020-10-29 12:00:00,89.99,90.04,89.5,89.53,39896.0,89.99,90.04,89.5,89.53,39896.0
2020-10-29 12:10:00,89.53,89.62,89.15,89.28,49032.0,89.53,89.62,89.15,89.28,49032.0
2020-10-29 12:20:00,89.28,89.28,88.55,88.68,62869.0,89.28,89.28,88.55,88.68,62869.0
2020-10-29 12:30:00,88.59,88.82,88.19,88.57,61439.0,88.59,88.82,88.19,88.57,61439.0
2020-10-29 12:40:00,88.57,88.65,88.12,88.34,61182.0,88.57,88.65,88.12,88.34,61182.0
2020-10-29 12:50:00,88.37,88.38,87.51,87.53,103713.0,88.37,88.38,87.51,87.53,103713.0
2020-10-29 13:00:00,87.58,87.73,87.3,87.42,67070.0,87.58,87.73,87.3,87.42,67070.0
2020-10-29 13:10:00,87.36,87.75,87.36,87.64,59879.0,87.36,87.75,87.36,87.64,59879.0
2020-10-29 13:20:00,87.64,87.7,86.75,86.95,156820.0,87.64,87.7,86.75,86.95,156820.0
2020-10-29 13:30:00,86.95,87.98,86.84,87.8,199555.0,86.95,87.98,86.84,87.8,199555.0
2020-10-29 13:40:00,87.8,88.58,87.78,88.29,60350.0,87.8,88.58,87.78,88.29,60350.0
2020-10-29 13:50:00,88.29,88.63,88.05,88.25,94514.0,88.29,88.63,88.05,88.25,94514.0
2020-10-29 14:00:00,88.27,88.57,88.1,88.24,34876.0,88.27,88.57,88.1,88.24,34876.0
2020-10-29 14:10:00,88.22,88.39,87.94,88.02,32868.0,88.22,88.39,87.94,88.02,32868.0
2020-10-29 14:20:00,87.98,88.13,87.7,87.78,39542.0,87.98,88.13,87.7,87.78,39542.0
2020-10-29 14:30:00,87.74,88.0,87.71,87.87,45055.0,87.74,88.0,87.71,87.87,45055.0
2020-10-29 14:40:00,87.9,88.28,87.77,87.83,51881.0,87.9,88.28,87.77,87.83,51881.0
2020-10-29 14:50:00,87.86,88.11,87.8,87.97,35439.0,87.86,88.11,87.8,87.97,35439.0
2020-10-29 15:00:00,87.99,88.1,87.8,87.94,59231.0,87.99,88.1,87.8,87.94,59231.0
2020-10-29 15:10:00,87.99,88.16,87.7,87.93,85276.0,87.99,88.16,87.7,87.93,85276.0
2020-10-29 15:20:00,87.9,88.07,87.77,87.91,49300.0,87.9,88.07,87.77,87.91,49300.0
2020-10-29 15:30:00,87.91,88.38,87.86,88.06,134293.0,87.91,88.38,87.86,88.06,134293.0
2020-10-29 15:40:00,88.05,88.09,87.67,87.72,123465.0,88.05,88.09,87.67,87.72,123465.0
2020-10-29 15:50:00,87.75,88.1,87.43,87.47,269265.0,87.75,88.1,87.43,87.47,269265.0
2020-10-30 09:30:00,86.84,88.11,86.3,86.63,347229.0,86.84,88.11,86.3,86.63,347229.0
2020-10-30 09:40:00,86.68,86.74,84.0,84.16,318601.0,86.68,86.74,84.0,84.16,318601.0
2020-10-30 09:50:00,84.15,85.28,83.76,84.83,179755.0,84.15,85.28,83.76,84.83,179755.0
2020-10-30 10:00:00,84.89,86.1,84.45,85.88,242857.0,84.89,86.1,84.45,85.88,242857.0
2020-10-30 10:10:00,85.88,86.01,85.21,85.46,81692.0,85.88,86.01,85.21,85.46,81692.0
2020-10-30 10:20:00,85.4,85.6,84.7,84.77,198811.0,85.4,85.6,84.7,84.77,198811.0
2020-10-30 10:30:00,84.72,84.9,83.53,83.74,164441.0,84.72,84.9,83.53,83.74,164441.0
2020-10-30 10:40:00,83.67,83.73,81.7,82.79,346118.0,83.67,83.73,81.7,82.79,346118.0
2020-10-30 10:50:00,82.79,83.88,82.68,83.05,119434.0,82.79,83.88,82.68,83.05,119434.0
2020-10-30 11:00:00,83.15,84.58,83.09,84.12,105773.0,83.15,84.58,83.09,84.12,105773.0
2020-10-30 11:10:00,84.18,84.5,83.56,83.72,71352.0,84.18,84.5,83.56,83.72,71352.0
2020-10-30 11:20:00,83.86,84.26,83.7,84.0,47123.0,83.86,84.26,83.7,84.0,47123.0
2020-10-30 11:30:00,84.01,84.33,83.8,84.12,71682.0,84.01,84.33,83.8,84.12,71682.0
2020-10-30 11:40:00,84.14,84.99,84.08,84.92,125513.0,84.14,84.99,84.08,84.92,125513.0
2020-10-30 11:50:00,84.92,85.15,84.53,84.88,74724.0,84.92,85.15,84.53,84.88,74724.0
2020-10-30 12:00:00,84.95,85.4,84.89,85.37,88581.0,84.95,85.4,84.89,85.37,88581.0
2020-10-30 12:10:00,85.36,85.49,85.2,85.21,96216.0,85.36,85.49,85.2,85.21,96216.0
2020-10-30 12:20:00,85.11,85.7,85.0,85.69,47718.0,85.11,85.7,85.0,85.69,47718.0
2020-10-30 12:30:00,85.72,85.89,85.25,85.36,117465.0,85.72,85.89,85.25,85.36,117465.0
2020-10-30 12:40:00,85.36,85.47,84.92,85.44,96130.0,85.36,85.47,84.92,85.44,96130.0
2020-10-30 12:50:00,85.41,85.55,85.23,85.36,113177.0,85.41,85.55,85.23,85.36,113177.0
2020-10-30 13:00:00,85.4,86.22,85.38,86.02,131856.0,85.4,86.22,85.38,86.02,131856.0
2020-10-30 13:10:00,85.98,86.16,85.61,85.81,141205.0,85.98,86.16,85.61,85.81,141205.0
2020-10-30 13:20:00,85.83,86.03,85.57,86.0,57344.0,85.83,86.03,85.57,86.0,57344.0
2020-10-30 13:30:00,85.96,86.07,85.63,85.95,53026.0,85.96,86.07,85.63,85.95,53026.0
2020-10-30 13:40:00,85.95,86.08,85.76,85.95,43325.0,85.95,86.08,85.76,85.95,43325.0
2020-10-30 13:50:00,85.98,86.24,85.84,86.02,49547.0,85.98,86.24,85.84,86.02,49547.0
2020-10-30 14:00:00,86.03,86.83,85.75,86.59,86591.0,86.03,86.83,85.75,86.59,86591.0
2020-10-30 14:10:00,86.53,86.96,86.35,86.7,88042.0,86.53,86.96,86.35,86.7,88042.0
2020-10-30 14:20:00,86.64,86.79,86.16,86.5,44822.0,86.64,86.79,86.16,86.5,44822.0
2020-10-30 14:30:00,86.39,86.63,86.24,86.5,41816.0,86.39,86.63,86.24,86.5,41816.0
2020-10-30 14:40:00,86.51,86.57,86.0,86.43,55548.0,86.51,86.57,86.0,86.43,55548.0
2020-10-30 14:50:00,86.37,86.78,86.22,86.31,62596.0,86.37,86.78,86.22,86.31,62596.0
2020-10-30 15:00:00,86.34,86.39,85.81,86.03,70304.0,86.34,86.39,85.81,86.03,70304.0
2020-10-30 15:10:00,86.04,86.65,85.99,86.46,46793.0,86.04,86.65,85.99,86.46,46793.0
2020-10-30 15:20:00,86.46,86.49,86.12,86.13,53794.0,86.46,86.49,86.12,86.13,53794.0
2020-10-30 15:30:00,86.18,86.32,85.95,86.26,76845.0,86.18,86.32,85.95,86.26,76845.0
2020-10-30 15:40:00,86.27,86.95,86.13,86.66,121199.0,86.27,86.95,86.13,86.66,121199.0
2020-10-30 15:50:00,86.66,87.07,86.57,87.04,308264.0,86.66,87.07,86.57,87.04,308264.0
2020-11-02 09:30:00,88.79,89.68,88.21,89.51,221425.0,88.79,89.68,88.21,89.51,221425.0
2020-11-02 09:40:00,89.59,89.86,88.09,88.44,101204.0,89.59,89.86,88.09,88.44,101204.0
2020-11-02 09:50:00,88.47,88.8,87.84,88.11,126950.0,88.47,88.8,87.84,88.11,126950.0
2020-11-02 10:00:00,88.22,89.14,87.99,88.71,87281.0,88.22,89.14,87.99,88.71,87281.0
2020-11-02 10:10:00,88.68,89.5,88.6,89.5,127050.0,88.68,89.5,88.6,89.5,127050.0
2020-11-02 10:20:00,89.46,89.67,89.01,89.54,105541.0,89.46,89.67,89.01,89.54,105541.0
2020-11-02 10:30:00,89.58,90.08,89.02,89.25,106453.0,89.58,90.08,89.02,89.25,106453.0
2020-11-02 10:40:00,89.23,89.68,88.74,89.56,74502.0,89.23,89.68,88.74,89.56,74502.0
2020-11-02 10:50:00,89.56,90.08,89.38,89.81,86988.0,89.56,90.08,89.38,89.81,86988.0
2020-11-02 11:00:00,89.77,90.1,89.37,89.93,77615.0,89.77,90.1,89.37,89.93,77615.0
2020-11-02 11:10:00,89.95,90.39,89.69,89.94,76042.0,89.95,90.39,89.69,89.94,76042.0
2020-11-02 11:20:00,89.97,90.0,89.46,89.56,64852.0,89.97,90.0,89.46,89.56,64852.0
2020-11-02 11:30:00,89.65,90.1,89.5,89.99,49852.0,89.65,90.1,89.5,89.99,49852.0
2020-11-02 11:40:00,89.91,90.66,89.91,90.55,54339.0,89.91,90.66,89.91,90.55,54339.0
2020-11-02 11:50:00,90.55,90.88,90.3,90.5,46849.0,90.55,90.88,90.3,90.5,46849.0
2020-11-02 12:00:00,90.5,90.54,90.09,90.3,52081.0,90.5,90.54,90.09,90.3,52081.0
2020-11-02 12:10:00,90.3,90.36,89.75,89.88,104356.0,90.3,90.36,89.75,89.88,104356.0
2020-11-02 12:20:00,89.83,89.89,89.26,89.67,37021.0,89.83,89.89,89.26,89.67,37021.0
2020-11-02 12:30:00,89.61,89.65,88.64,88.77,46515.0,89.61,89.65,88.64,88.77,46515.0
2020-11-02 12:40:00,88.81,88.81,88.06,88.22,43687.0,88.81,88.81,88.06,88.22,43687.0
2020-11-02 12:50:00,88.3,88.41,88.1,88.25,22541.0,88.3,88.41,88.1,88.25,22541.0
2020-11-02 13:00:00,88.25,88.26,87.85,88.03,52455.0,88.25,88.26,87.85,88.03,52455.0
2020-11-02 13:10:00,88.04,88.08,87.63,87.63,21372.0,88.04,88.08,87.63,87.63,21372.0
2020-11-02 13:20:00,87.66,87.85,87.52,87.8,33462.0,87.66,87.85,87.52,87.8,33462.0
2020-11-02 13:30:00,87.79,87.93,87.62,87.65,23621.0,87.79,87.93,87.62,87.65,23621.0
2020-11-02 13:40:00,87.61,87.97,87.61,87.8,19892.0,87.61,87.97,87.61,87.8,19892.0
2020-11-02 13:50:00,87.77,87.77,87.2,87.48,63887.0,87.77,87.77,87.2,87.48,63887.0
2020-11-02 14:00:00,87.51,87.92,87.42,87.92,36066.0,87.51,87.92,87.42,87.92,36066.0
2020-11-02 14:10:00,87.95,88.19,87.8,88.14,19442.0,87.95,88.19,87.8,88.14,19442.0
2020-11-02 14:20:00,88.07,88.46,88.02,88.28,24950.0,88.07,88.46,88.02,88.28,24950.0
2020-11-02 14:30:00,88.33,88.45,87.93,88.37,27736.0,88.33,88.45,87.93,88.37,27736.0
2020-11-02 14:40:00,88.37,88.67,88.28,88.67,23668.0,88.37,88.67,88.28,88.67,23668.0
2020-11-02 14:50:00,88.65,88.8,88.3,88.63,24920.0,88.65,88.8,88.3,88.63,24920.0
2020-11-02 15:00:00,88.63,88.8,88.54,88.56,31627.0,88.63,88.8,88.54,88.56,31627.0
2020-11-02 15:10:00,88.59,88.93,88.59,88.9,25295.0,88.59,88.93,88.59,88.9,25295.0
2020-11-02 15:20:00,88.93,88.94,88.6,88.75,32242.0,88.93,88.94,88.6,88.75,32242.0
2020-11-02 15:30:00,88.75,88.92,88.2,88.51,46192.0,88.75,88.92,88.2,88.51,46192.0
2020-11-02 15:40:00,88.54,88.82,88.16,88.68,69673.0,88.54,88.82,88.16,88.68,69673.0
2020-11-02 15:50:00,88.73,89.05,88.67,88.94,142942.0,88.73,89.05,88.67,88.94,142942.0
2020-11-03 09:30:00,89.53,90.72,88.14,90.33,211685.0,89.53,90.72,88.14,90.33,211685.0
2020-11-03 09:40:00,90.29,90.68,89.75,90.04,100413.0,90.29,90.68,89.75,90.04,100413.0
2020-11-03 09:50:00,90.05,90.25,89.18,89.32,64012.0,90.05,90.25,89.18,89.32,64012.0
2020-11-03 10:00:00,89.34,89.46,87.74,88.04,83910.0,89.34,89.46,87.74,88.04,83910.0
2020-11-03 10:10:00,87.88,88.46,87.5,88.36,102646.0,87.88,88.46,87.5,88.36,102646.0
2020-11-03 10:20:00,88.29,88.43,87.42,87.63,91220.0,88.29,88.43,87.42,87.63,91220.0
2020-11-03 10:30:00,87.7,87.98,87.31,87.74,63459.0,87.7,87.98,87.31,87.74,63459.0
2020-11-03 10:40:00,87.74,88.23,87.68,88.07,44411.0,87.74,88.23,87.68,88.07,44411.0
2020-11-03 10:50:00,88.08,88.63,87.94,88.37,61658.0,88.08,88.63,87.94,88.37,61658.0
2020-11-03 11:00:00,88.33,88.65,87.83,88.64,105136.0,88.33,88.65,87.83,88.64,105136.0
2020-11-03 11:10:00,88.56,88.7,88.2,88.49,33885.0,88.56,88.7,88.2,88.49,33885.0
2020-11-03 11:20:00,88.61,88.69,87.69,87.75,52642.0,88.61,88.69,87.69,87.75,52642.0
2020-11-03 11:30:00,87.71,87.79,87.09,87.2,50204.0,87.71,87.79,87.09,87.2,50204.0
2020-11-03 11:40:00,87.21,87.7,87.12,87.51,37861.0,87.21,87.7,87.12,87.51,37861.0
2020-11-03 11:50:00,87.38,88.13,87.38,87.94,40196.0,87.38,88.13,87.38,87.94,40196.0
2020-11-03 12:00:00,87.95,88.06,87.66,87.91,26740.0,87.95,88.06,87.66,87.91,26740.0
2020-11-03 12:10:00,87.93,88.41,87.92,88.2,30268.0,87.93,88.41,87.92,88.2,30268.0
2020-11-03 12:20:00,88.21,88.36,87.85,87.89,32217.0,88.21,88.36,87.85,87.89,32217.0
2020-11-03 12:30:00,87.87,87.92,87.46,87.55,32411.0,87.87,87.92,87.46,87.55,32411.0
2020-11-03 12:40:00,87.62,87.63,87.33,87.34,26440.0,87.62,87.63,87.33,87.34,26440.0
2020-11-03 12:50:00,87.34,87.42,87.01,87.13,64016.0,87.34,87.42,87.01,87.13,64016.0
2020-11-03 13:00:00,87.13,87.16,86.35,86.42,88345.0,87.13,87.16,86.35,86.42,88345.0
2020-11-03 13:10:00,86.37,86.45,85.87,85.99,128698.0,86.37,86.45,85.87,85.99,128698.0
2020-11-03 13:20:00,86.0,86.0,85.29,85.69,156430.0,86.0,86.0,85.29,85.69,156430.0
2020-11-03 13:30:00,85.77,85.84,85.07,85.1,92090.0,85.77,85.84,85.07,85.1,92090.0
2020-11-03 13:40:00,85.09,85.68,85.0,85.55,107404.0,85.09,85.68,85.0,85.55,107404.0
2020-11-03 13:50:00,85.6,85.76,85.46,85.61,77545.0,85.6,85.76,85.46,85.61,77545.0
2020-11-03 14:00:00,85.58,85.88,85.33,85.41,96940.0,85.58,85.88,85.33,85.41,96940.0
2020-11-03 14:10:00,85.43,85.93,85.33,85.82,73504.0,85.43,85.93,85.33,85.82,73504.0
2020-11-03 14:20:00,85.83,86.32,85.76,86.31,73826.0,85.83,86.32,85.76,86.31,73826.0
2020-11-03 14:30:00,86.34,86.4,86.08,86.26,113210.0,86.34,86.4,86.08,86.26,113210.0
2020-11-03 14:40:00,86.27,86.76,86.05,86.74,76861.0,86.27,86.76,86.05,86.74,76861.0
2020-11-03 14:50:00,86.72,86.84,86.34,86.45,43488.0,86.72,86.84,86.34,86.45,43488.0
2020-11-03 15:00:00,86.44,86.51,85.9,85.95,51434.0,86.44,86.51,85.9,85.95,51434.0
2020-11-03 15:10:00,85.89,86.43,85.89,86.43,108917.0,85.89,86.43,85.89,86.43,108917.0
2020-11-03 15:20:00,86.45,86.9,86.27,86.88,75648.0,86.45,86.9,86.27,86.88,75648.0
2020-11-03 15:30:00,86.83,86.9,86.45,86.62,64737.0,86.83,86.9,86.45,86.62,64737.0
2020-11-03 15:40:00,86.62,86.89,86.39,86.64,107729.0,86.62,86.89,86.39,86.64,107729.0
2020-11-03 15:50:00,86.62,87.45,86.47,87.23,358006.0,86.62,87.45,86.47,87.23,358006.0
2020-11-04 09:30:00,82.29,83.54,78.84,79.75,730501.0,82.29,83.54,78.84,79.75,730501.0
2020-11-04 09:40:00,79.63,79.86,77.77,78.15,524524.0,79.63,79.86,77.77,78.15,524524.0
2020-11-04 09:50:00,78.15,78.51,77.79,78.42,519763.0,78.15,78.51,77.79,78.42,519763.0
2020-11-04 10:00:00,78.35,79.64,78.25,79.36,516343.0,78.35,79.64,78.25,79.36,516343.0
2020-11-04 10:10:00,79.32,80.14,78.88,79.79,266205.0,79.32,80.14,78.88,79.79,266205.0
2020-11-04 10:20:00,79.89,80.34,79.11,79.79,247403.0,79.89,80.34,79.11,79.79,247403.0
2020-11-04 10:30:00,79.79,80.34,79.72,79.89,233844.0,79.79,80.34,79.72,79.89,233844.0
2020-11-04 10:40:00,79.89,80.24,79.06,79.51,162684.0,79.89,80.24,79.06,79.51,162684.0
2020-11-04 10:50:00,79.55,80.33,79.11,79.6,156082.0,79.55,80.33,79.11,79.6,156082.0
2020-11-04 11:00:00,79.6,79.65,79.0,79.37,172187.0,79.6,79.65,79.0,79.37,172187.0
2020-11-04 11:10:00,79.34,80.28,79.33,80.03,152599.0,79.34,80.28,79.33,80.03,152599.0
2020-11-04 11:20:00,80.0,81.18,79.85,81.08,156479.0,80.0,81.18,79.85,81.08,156479.0
2020-11-04 11:30:00,81.01,81.49,80.89,81.04,171504.0,81.01,81.49,80.89,81.04,171504.0
2020-11-04 11:40:00,80.99,81.21,80.65,80.93,124071.0,80.99,81.21,80.65,80.93,124071.0
2020-11-04 11:50:00,80.95,81.83,80.92,81.4,169957.0,80.95,81.83,80.92,81.4,169957.0
2020-11-04 12:00:00,81.41,81.61,81.14,81.39,174397.0,81.41,81.61,81.14,81.39,174397.0
2020-11-04 12:10:00,81.38,81.53,81.01,81.49,117202.0,81.38,81.53,81.01,81.49,117202.0
2020-11-04 12:20:00,81.43,81.79,81.38,81.65,118470.0,81.43,81.79,81.38,81.65,118470.0
2020-11-04 12:30:00,81.66,81.95,81.57,81.8,87619.0,81.66,81.95,81.57,81.8,87619.0
2020-11-04 12:40:00,81.79,82.74,81.71,82.39,160493.0,81.79,82.74,81.71,82.39,160493.0
2020-11-04 12:50:00,82.39,82.4,81.21,81.45,179419.0,82.39,82.4,81.21,81.45,179419.0
2020-11-04 13:00:00,81.45,81.63,81.15,81.4,119614.0,81.45,81.63,81.15,81.4,119614.0
2020-11-04 13:10:00,81.35,81.35,80.31,80.52,285222.0,81.35,81.35,80.31,80.52,285222.0
2020-11-04 13:20:00,80.44,80.6,80.1,80.15,157804.0,80.44,80.6,80.1,80.15,157804.0
2020-11-04 13:30:00,80.15,80.4,80.1,80.22,184077.0,80.15,80.4,80.1,80.22,184077.0
2020-11-04 13:40:00,80.23,80.35,79.67,80.08,163784.0,80.23,80.35,79.67,80.08,163784.0
2020-11-04 13:50:00,80.07,80.07,79.65,79.7,106621.0,80.07,80.07,79.65,79.7,106621.0
2020-11-04 14:00:00,79.65,79.93,79.57,79.65,85375.0,79.65,79.93,79.57,79.65,85375.0
2020-11-04 14:10:00,79.66,79.72,79.16,79.67,130546.0,79.66,79.72,79.16,79.67,130546.0
2020-11-04 14:20:00,79.67,79.93,79.26,79.27,90813.0,79.67,79.93,79.26,79.27,90813.0
2020-11-04 14:30:00,79.31,79.67,79.22,79.59,98514.0,79.31,79.67,79.22,79.59,98514.0
2020-11-04 14:40:00,79.6,79.73,79.24,79.57,83036.0,79.6,79.73,79.24,79.57,83036.0
2020-11-04 14:50:00,79.56,79.88,79.56,79.77,84765.0,79.56,79.88,79.56,79.77,84765.0
2020-11-04 15:00:00,79.8,79.93,79.49,79.54,70165.0,79.8,79.93,79.49,79.54,70165.0
2020-11-04 15:10:00,79.52,79.6,78.91,78.91,141113.0,79.52,79.6,78.91,78.91,141113.0
2020-11-04 15:20:00,78.93,79.59,78.81,79.33,153293.0,78.93,79.59,78.81,79.33,153293.0
2020-11-04 15:30:00,79.35,79.69,79.0,79.52,142196.0,79.35,79.69,79.0,79.52,142196.0
2020-11-04 15:40:00,79.51,80.22,79.4,79.77,216525.0,79.51,80.22,79.4,79.77,216525.0
2020-11-04 15:50:00,79.79,80.18,79.71,79.73,298839.0,79.79,80.18,79.71,79.73,298839.0
2020-11-05 09:30:00,82.37,84.23,82.01,83.58,577679.0,82.37,84.23,82.01,83.58,577679.0
2020-11-05 09:40:00,83.51,85.0,83.39,84.96,219266.0,83.51,85.0,83.39,84.96,219266.0
2020-11-05 09:50:00,84.83,85.5,84.51,84.86,261614.0,84.83,85.5,84.51,84.86,261614.0
2020-11-05 10:00:00,84.83,85.1,84.52,84.94,152344.0,84.83,85.1,84.52,84.94,152344.0
2020-11-05 10:10:00,84.9,85.71,84.54,85.71,197217.0,84.9,85.71,84.54,85.71,197217.0
2020-11-05 10:20:00,85.71,85.86,85.36,85.59,147620.0,85.71,85.86,85.36,85.59,147620.0
2020-11-05 10:30:00,85.56,86.01,85.33,85.58,164839.0,85.56,86.01,85.33,85.58,164839.0
2020-11-05 10:40:00,85.56,85.84,85.19,85.2,92595.0,85.56,85.84,85.19,85.2,92595.0
2020-11-05 10:50:00,85.24,86.24,85.24,86.07,135533.0,85.24,86.24,85.24,86.07,135533.0
2020-11-05 11:00:00,86.07,86.3,85.84,86.21,112566.0,86.07,86.3,85.84,86.21,112566.0
2020-11-05 11:10:00,86.17,87.09,86.07,86.9,110846.0,86.17,87.09,86.07,86.9,110846.0
2020-11-05 11:20:00,86.9,87.88,86.63,87.85,121728.0,86.9,87.88,86.63,87.85,121728.0
2020-11-05 11:30:00,87.88,88.0,87.28,87.52,132301.0,87.88,88.0,87.28,87.52,132301.0
2020-11-05 11:40:00,87.52,88.44,87.49,87.86,266179.0,87.52,88.44,87.49,87.86,266179.0
2020-11-05 11:50:00,87.8,88.6,87.7,87.91,167125.0,87.8,88.6,87.7,87.91,167125.0
2020-11-05 12:00:00,87.86,88.66,87.69,87.76,137682.0,87.86,88.66,87.69,87.76,137682.0
2020-11-05 12:10:00,87.81,88.08,87.3,87.55,113442.0,87.81,88.08,87.3,87.55,113442.0
2020-11-05 12:20:00,87.59,87.59,86.8,86.91,94839.0,87.59,87.59,86.8,86.91,94839.0
2020-11-05 12:30:00,86.89,86.92,86.3,86.72,99226.0,86.89,86.92,86.3,86.72,99226.0
2020-11-05 12:40:00,86.72,86.73,86.27,86.6,76814.0,86.72,86.73,86.27,86.6,76814.0
2020-11-05 12:50:00,86.64,86.98,86.54,86.78,66060.0,86.64,86.98,86.54,86.78,66060.0
2020-11-05 13:00:00,86.76,87.58,86.76,87.51,63610.0,86.76,87.58,86.76,87.51,63610.0
2020-11-05 13:10:00,87.53,87.66,87.25,87.47,72205.0,87.53,87.66,87.25,87.47,72205.0
2020-11-05 13:20:00,87.46,87.69,87.17,87.28,65640.0,87.46,87.69,87.17,87.28,65640.0
2020-11-05 13:30:00,87.27,87.53,86.76,87.01,53119.0,87.27,87.53,86.76,87.01,53119.0
2020-11-05 13:40:00,86.99,87.45,86.94,87.05,33888.0,86.99,87.45,86.94,87.05,33888.0
2020-11-05 13:50:00,87.06,87.59,87.04,87.44,47856.0,87.06,87.59,87.04,87.44,47856.0
2020-11-05 14:00:00,87.46,87.5,86.77,86.8,48380.0,87.46,87.5,86.77,86.8,48380.0
2020-11-05 14:10:00,86.84,86.84,86.54,86.6,37689.0,86.84,86.84,86.54,86.6,37689.0
2020-11-05 14:20:00,86.55,87.06,86.46,86.81,40968.0,86.55,87.06,86.46,86.81,40968.0
2020-11-05 14:30:00,86.88,87.01,86.69,86.84,27225.0,86.88,87.01,86.69,86.84,27225.0
2020-11-05 14:40:00,86.8,87.35,86.79,87.35,41553.0,86.8,87.35,86.79,87.35,41553.0
2020-11-05 14:50:00,87.31,87.37,86.95,87.08,45104.0,87.31,87.37,86.95,87.08,45104.0
2020-11-05 15:00:00,87.13,87.56,87.08,87.33,58798.0,87.13,87.56,87.08,87.33,58798.0
2020-11-05 15:10:00,87.34,87.41,86.98,87.22,60914.0,87.34,87.41,86.98,87.22,60914.0
2020-11-05 15:20:00,87.21,87.48,87.21,87.4,45068.0,87.21,87.48,87.21,87.4,45068.0
2020-11-05 15:30:00,87.4,87.43,86.68,86.88,86871.0,87.4,87.43,86.68,86.88,86871.0
2020-11-05 15:40:00,86.84,86.9,86.36,86.72,98431.0,86.84,86.9,86.36,86.72,98431.0
2020-11-05 15:50:00,86.68,87.0,86.66,86.88,228205.0,86.68,87.0,86.66,86.88,228205.0
2020-11-06 09:30:00,88.75,89.22,87.13,87.34,311864.0,88.75,89.22,87.13,87.34,311864.0
2020-11-06 09:40:00,87.25,88.34,86.34,87.5,158561.0,87.25,88.34,86.34,87.5,158561.0
2020-11-06 09:50:00,87.49,88.5,86.61,86.9,91099.0,87.49,88.5,86.61,86.9,91099.0
2020-11-06 10:00:00,86.86,88.12,86.86,88.03,72473.0,86.86,88.12,86.86,88.03,72473.0
2020-11-06 10:10:00,88.08,89.08,88.08,88.99,139772.0,88.08,89.08,88.08,88.99,139772.0
2020-11-06 10:20:00,88.95,89.98,88.71,89.6,209636.0,88.95,89.98,88.71,89.6,209636.0
2020-11-06 10:30:00,89.64,90.27,89.39,90.17,205257.0,89.64,90.27,89.39,90.17,205257.0
2020-11-06 10:40:00,90.14,90.73,89.9,90.25,154756.0,90.14,90.73,89.9,90.25,154756.0
2020-11-06 10:50:00,90.27,90.5,88.23,88.76,199822.0,90.27,90.5,88.23,88.76,199822.0
2020-11-06 11:00:00,88.78,89.68,88.58,89.6,98748.0,88.78,89.68,88.58,89.6,98748.0
2020-11-06 11:10:00,89.53,89.59,87.55,88.09,145069.0,89.53,89.59,87.55,88.09,145069.0
2020-11-06 11:20:00,88.0,89.12,87.76,89.0,138280.0,88.0,89.12,87.76,89.0,138280.0
2020-11-06 11:30:00,88.95,89.3,88.55,88.6,120051.0,88.95,89.3,88.55,88.6,120051.0
2020-11-06 11:40:00,88.7,89.3,88.31,89.19,94593.0,88.7,89.3,88.31,89.19,94593.0
2020-11-06 11:50:00,89.1,89.8,89.04,89.48,103016.0,89.1,89.8,89.04,89.48,103016.0
2020-11-06 12:00:00,89.48,89.92,89.25,89.75,92674.0,89.48,89.92,89.25,89.75,92674.0
2020-11-06 12:10:00,89.8,89.9,88.95,89.23,68610.0,89.8,89.9,88.95,89.23,68610.0
2020-11-06 12:20:00,89.36,89.47,88.31,88.46,50968.0,89.36,89.47,88.31,88.46,50968.0
2020-11-06 12:30:00,88.54,88.93,88.15,88.41,32031.0,88.54,88.93,88.15,88.41,32031.0
2020-11-06 12:40:00,88.42,88.51,88.0,88.08,49065.0,88.42,88.51,88.0,88.08,49065.0
2020-11-06 12:50:00,88.04,88.22,87.5,88.03,38140.0,88.04,88.22,87.5,88.03,38140.0
2020-11-06 13:00:00,88.2,88.4,87.96,88.4,42948.0,88.2,88.4,87.96,88.4,42948.0
2020-11-06 13:10:00,88.31,88.9,88.29,88.7,44414.0,88.31,88.9,88.29,88.7,44414.0
2020-11-06 13:20:00,88.63,88.64,88.12,88.19,37790.0,88.63,88.64,88.12,88.19,37790.0
2020-11-06 13:30:00,88.24,88.98,88.21,88.97,41145.0,88.24,88.98,88.21,88.97,41145.0
2020-11-06 13:40:00,89.0,89.05,88.49,88.59,48917.0,89.0,89.05,88.49,88.59,48917.0
2020-11-06 13:50:00,88.63,88.82,88.34,88.69,26424.0,88.63,88.82,88.34,88.69,26424.0
2020-11-06 14:00:00,88.73,88.81,88.49,88.65,18749.0,88.73,88.81,88.49,88.65,18749.0
2020-11-06 14:10:00,88.6,88.77,88.35,88.69,21232.0,88.6,88.77,88.35,88.69,21232.0
2020-11-06 14:20:00,88.62,88.72,88.42,88.69,19694.0,88.62,88.72,88.42,88.69,19694.0
2020-11-06 14:30:00,88.7,88.96,88.69,88.85,84666.0,88.7,88.96,88.69,88.85,84666.0
2020-11-06 14:40:00,88.79,88.92,88.46,88.5,20266.0,88.79,88.92,88.46,88.5,20266.0
2020-11-06 14:50:00,88.5,88.66,88.24,88.45,18141.0,88.5,88.66,88.24,88.45,18141.0
2020-11-06 15:00:00,88.42,88.45,88.13,88.41,27250.0,88.42,88.45,88.13,88.41,27250.0
2020-11-06 15:10:00,88.36,88.76,88.28,88.62,38587.0,88.36,88.76,88.28,88.62,38587.0
2020-11-06 15:20:00,88.58,88.77,88.42,88.59,31830.0,88.58,88.77,88.42,88.59,31830.0
2020-11-06 15:30:00,88.55,88.8,88.55,88.63,48411.0,88.55,88.8,88.55,88.63,48411.0
2020-11-06 15:40:00,88.65,88.71,88.39,88.48,71727.0,88.65,88.71,88.39,88.48,71727.0
2020-11-06 15:50:00,88.5,88.65,88.12,88.24,204695.0,88.5,88.65,88.12,88.24,204695.0
2020-11-09 09:30:00,95.72,95.72,90.5,90.64,405944.0,95.72,95.72,90.5,90.64,405944.0
2020-11-09 09:40:00,90.68,92.85,90.68,91.59,170512.0,90.68,92.85,90.68,91.59,170512.0
2020-11-09 09:50:00,91.5,91.96,90.38,91.52,160595.0,91.5,91.96,90.38,91.52,160595.0
2020-11-09 10:00:00,91.48,92.4,90.94,92.4,129958.0,91.48,92.4,90.94,92.4,129958.0
2020-11-09 10:10:00,92.42,92.6,91.81,92.06,94373.0,92.42,92.6,91.81,92.06,94373.0
2020-11-09 10:20:00,92.03,92.15,91.1,91.25,66504.0,92.03,92.15,91.1,91.25,66504.0
2020-11-09 10:30:00,91.29,92.0,90.91,91.14,68726.0,91.29,92.0,90.91,91.14,68726.0
2020-11-09 10:40:00,91.14,91.15,89.67,90.22,106659.0,91.14,91.15,89.67,90.22,106659.0
2020-11-09 10:50:00,90.41,90.58,89.6,89.93,42458.0,90.41,90.58,89.6,89.93,42458.0
2020-11-09 11:00:00,89.94,90.61,89.42,90.51,71708.0,89.94,90.61,89.42,90.51,71708.0
2020-11-09 11:10:00,90.57,90.72,90.0,90.36,30031.0,90.57,90.72,90.0,90.36,30031.0
2020-11-09 11:20:00,90.41,90.46,90.01,90.38,33140.0,90.41,90.46,90.01,90.38,33140.0
2020-11-09 11:30:00,90.5,90.52,90.27,90.41,40194.0,90.5,90.52,90.27,90.41,40194.0
2020-11-09 11:40:00,90.39,90.45,89.52,89.67,49728.0,90.39,90.45,89.52,89.67,49728.0
2020-11-09 11:50:00,89.62,90.08,89.2,89.8,48008.0,89.62,90.08,89.2,89.8,48008.0
2020-11-09 12:00:00,89.85,89.85,88.73,89.18,60834.0,89.85,89.85,88.73,89.18,60834.0
2020-11-09 12:10:00,89.09,89.22,88.5,88.68,48529.0,89.09,89.22,88.5,88.68,48529.0
2020-11-09 12:20:00,88.69,89.13,88.5,88.61,39049.0,88.69,89.13,88.5,88.61,39049.0
2020-11-09 12:30:00,88.6,89.29,88.39,88.39,33598.0,88.6,89.29,88.39,88.39,33598.0
2020-11-09 12:40:00,88.41,88.57,88.12,88.24,52858.0,88.41,88.57,88.12,88.24,52858.0
2020-11-09 12:50:00,88.29,88.6,88.21,88.58,40722.0,88.29,88.6,88.21,88.58,40722.0
2020-11-09 13:00:00,88.57,88.86,88.28,88.6,47816.0,88.57,88.86,88.28,88.6,47816.0
2020-11-09 13:10:00,88.7,88.91,88.43,88.47,37587.0,88.7,88.91,88.43,88.47,37587.0
2020-11-09 13:20:00,88.47,88.57,87.75,87.75,44375.0,88.47,88.57,87.75,87.75,44375.0
2020-11-09 13:30:00,87.76,88.23,87.7,87.95,29829.0,87.76,88.23,87.7,87.95,29829.0
2020-11-09 13:40:00,87.86,88.46,87.53,88.4,39602.0,87.86,88.46,87.53,88.4,39602.0
2020-11-09 13:50:00,88.45,88.62,88.06,88.41,30768.0,88.45,88.62,88.06,88.41,30768.0
2020-11-09 14:00:00,88.33,88.5,87.8,87.8,29984.0,88.33,88.5,87.8,87.8,29984.0
2020-11-09 14:10:00,87.88,88.2,87.6,87.78,55564.0,87.88,88.2,87.6,87.78,55564.0
2020-11-09 14:20:00,87.7,87.8,87.3,87.56,44280.0,87.7,87.8,87.3,87.56,44280.0
2020-11-09 14:30:00,87.49,87.67,86.9,87.55,59130.0,87.49,87.67,86.9,87.55,59130.0
2020-11-09 14:40:00,87.44,87.95,87.31,87.95,42218.0,87.44,87.95,87.31,87.95,42218.0
2020-11-09 14:50:00,87.89,87.97,87.49,87.91,29240.0,87.89,87.97,87.49,87.91,29240.0
2020-11-09 15:00:00,87.89,88.56,87.8,88.48,75036.0,87.89,88.56,87.8,88.48,75036.0
2020-11-09 15:10:00,88.52,88.85,88.27,88.35,85122.0,88.52,88.85,88.27,88.35,85122.0
2020-11-09 15:20:00,88.34,88.34,87.76,87.8,49258.0,88.34,88.34,87.76,87.8,49258.0
2020-11-09 15:30:00,87.8,88.08,87.48,87.57,54420.0,87.8,88.08,87.48,87.57,54420.0
2020-11-09 15:40:00,87.53,87.61,87.02,87.22,66266.0,87.53,87.61,87.02,87.22,66266.0
2020-11-09 15:50:00,87.18,87.18,86.04,86.09,198988.0,87.18,87.18,86.04,86.09,198988.0
2020-11-10 09:30:00,83.17,86.0,83.11,84.51,280000.0,83.17,86.0,83.11,84.51,280000.0
2020-11-10 09:40:00,84.47,84.7,83.0,83.51,118216.0,84.47,84.7,83.0,83.51,118216.0
2020-11-10 09:50:00,83.51,83.83,82.53,83.41,103332.0,83.51,83.83,82.53,83.41,103332.0
2020-11-10 10:00:00,83.43,83.56,82.77,82.98,67355.0,83.43,83.56,82.77,82.98,67355.0
2020-11-10 10:10:00,83.03,83.31,82.2,82.48,110646.0,83.03,83.31,82.2,82.48,110646.0
2020-11-10 10:20:00,82.5,82.62,80.89,80.99,150416.0,82.5,82.62,80.89,80.99,150416.0
2020-11-10 10:30:00,80.98,81.39,80.29,80.57,175935.0,80.98,81.39,80.29,80.57,175935.0
2020-11-10 10:40:00,80.59,80.81,80.11,80.4,88557.0,80.59,80.81,80.11,80.4,88557.0
2020-11-10 10:50:00,80.33,80.66,79.78,79.84,132424.0,80.33,80.66,79.78,79.84,132424.0
2020-11-10 11:00:00,79.84,80.75,79.8,80.65,113337.0,79.84,80.75,79.8,80.65,113337.0
2020-11-10 11:10:00,80.65,81.06,80.3,80.6,67743.0,80.65,81.06,80.3,80.6,67743.0
2020-11-10 11:20:00,80.56,81.16,80.1,80.99,71820.0,80.56,81.16,80.1,80.99,71820.0
2020-11-10 11:30:00,81.0,81.18,80.62,81.12,77955.0,81.0,81.18,80.62,81.12,77955.0
2020-11-10 11:40:00,81.13,81.39,81.08,81.3,59832.0,81.13,81.39,81.08,81.3,59832.0
2020-11-10 11:50:00,81.35,81.35,80.23,80.33,134065.0,81.35,81.35,80.23,80.33,134065.0
2020-11-10 12:00:00,80.31,80.84,80.17,80.6,214806.0,80.31,80.84,80.17,80.6,214806.0
2020-11-10 12:10:00,80.64,81.23,80.58,81.19,44395.0,80.64,81.23,80.58,81.19,44395.0
2020-11-10 12:20:00,81.25,81.27,80.68,80.77,23719.0,81.25,81.27,80.68,80.77,23719.0
2020-11-10 12:30:00,80.77,81.11,80.72,80.97,33323.0,80.77,81.11,80.72,80.97,33323.0
2020-11-10 12:40:00,80.99,81.5,80.88,81.5,42364.0,80.99,81.5,80.88,81.5,42364.0
2020-11-10 12:50:00,81.46,81.91,81.4,81.87,27978.0,81.46,81.91,81.4,81.87,27978.0
2020-11-10 13:00:00,81.84,81.94,81.3,81.34,62795.0,81.84,81.94,81.3,81.34,62795.0
2020-11-10 13:10:00,81.38,81.38,80.4,80.68,59721.0,81.38,81.38,80.4,80.68,59721.0
2020-11-10 13:20:00,80.61,80.61,80.1,80.22,37232.0,80.61,80.61,80.1,80.22,37232.0
2020-11-10 13:30:00,80.19,80.52,79.94,80.31,42812.0,80.19,80.52,79.94,80.31,42812.0
2020-11-10 13:40:00,80.39,80.66,80.27,80.57,19117.0,80.39,80.66,80.27,80.57,19117.0
2020-11-10 13:50:00,80.58,80.92,80.57,80.92,24977.0,80.58,80.92,80.57,80.92,24977.0
2020-11-10 14:00:00,80.96,81.17,80.78,81.02,19793.0,80.96,81.17,80.78,81.02,19793.0
2020-11-10 14:10:00,80.97,80.97,80.62,80.83,25627.0,80.97,80.97,80.62,80.83,25627.0
2020-11-10 14:20:00,80.89,81.05,80.59,80.83,32041.0,80.89,81.05,80.59,80.83,32041.0
2020-11-10 14:30:00,80.91,81.24,80.87,81.02,21929.0,80.91,81.24,80.87,81.02,21929.0
2020-11-10 14:40:00,81.03,81.35,80.85,80.87,25370.0,81.03,81.35,80.85,80.87,25370.0
2020-11-10 14:50:00,80.93,81.21,80.82,81.08,19118.0,80.93,81.21,80.82,81.08,19118.0
2020-11-10 15:00:00,81.03,81.15,80.86,80.89,18998.0,81.03,81.15,80.86,80.89,18998.0
2020-11-10 15:10:00,80.91,81.11,80.84,81.08,32163.0,80.91,81.11,80.84,81.08,32163.0
2020-11-10 15:20:00,81.08,81.08,80.68,80.71,39844.0,81.08,81.08,80.68,80.71,39844.0
2020-11-10 15:30:00,80.75,80.77,80.4,80.61,63109.0,80.75,80.77,80.4,80.61,63109.0
2020-11-10 15:40:00,80.63,80.84,80.41,80.45,71274.0,80.63,80.84,80.41,80.45,71274.0
2020-11-10 15:50:00,80.47,80.79,80.23,80.75,208119.0,80.47,80.79,80.23,80.75,208119.0
2020-11-11 09:30:00,82.04,84.79,82.0,84.6,209799.0,82.04,84.79,82.0,84.6,209799.0
2020-11-11 09:40:00,84.7,85.18,83.34,84.21,123824.0,84.7,85.18,83.34,84.21,123824.0
2020-11-11 09:50:00,84.13,84.98,83.73,84.05,98112.0,84.13,84.98,83.73,84.05,98112.0
2020-11-11 10:00:00,83.95,84.9,83.8,84.65,102779.0,83.95,84.9,83.8,84.65,102779.0
2020-11-11 10:10:00,84.78,85.5,84.31,84.32,71275.0,84.78,85.5,84.31,84.32,71275.0
2020-11-11 10:20:00,84.21,84.79,84.0,84.7,50477.0,84.21,84.79,84.0,84.7,50477.0
2020-11-11 10:30:00,84.79,84.93,84.25,84.46,35226.0,84.79,84.93,84.25,84.46,35226.0
2020-11-11 10:40:00,84.39,84.51,84.04,84.26,40423.0,84.39,84.51,84.04,84.26,40423.0
2020-11-11 10:50:00,84.3,84.3,83.35,83.92,101122.0,84.3,84.3,83.35,83.92,101122.0
2020-11-11 11:00:00,83.92,84.34,83.71,84.31,33161.0,83.92,84.34,83.71,84.31,33161.0
2020-11-11 11:10:00,84.35,84.65,84.26,84.58,20239.0,84.35,84.65,84.26,84.58,20239.0
2020-11-11 11:20:00,84.55,84.6,83.94,84.04,25791.0,84.55,84.6,83.94,84.04,25791.0
2020-11-11 11:30:00,84.11,84.53,84.01,84.53,26496.0,84.11,84.53,84.01,84.53,26496.0
2020-11-11 11:40:00,84.52,84.95,84.38,84.95,27910.0,84.52,84.95,84.38,84.95,27910.0
2020-11-11 11:50:00,84.9,85.17,84.74,85.0,37969.0,84.9,85.17,84.74,85.0,37969.0
2020-11-11 12:00:00,85.03,85.04,84.48,84.53,29090.0,85.03,85.04,84.48,84.53,29090.0
2020-11-11 12:10:00,84.53,84.91,84.41,84.77,20287.0,84.53,84.91,84.41,84.77,20287.0
2020-11-11 12:20:00,84.69,84.78,84.39,84.5,10913.0,84.69,84.78,84.39,84.5,10913.0
2020-11-11 12:30:00,84.56,84.7,84.35,84.47,17875.0,84.56,84.7,84.35,84.47,17875.0
2020-11-11 12:40:00,84.52,84.84,84.4,84.75,12564.0,84.52,84.84,84.4,84.75,12564.0
2020-11-11 12:50:00,84.71,84.9,84.29,84.33,44169.0,84.71,84.9,84.29,84.33,44169.0
2020-11-11 13:00:00,84.34,84.73,84.24,84.58,32559.0,84.34,84.73,84.24,84.58,32559.0
2020-11-11 13:10:00,84.57,84.71,84.41,84.65,21096.0,84.57,84.71,84.41,84.65,21096.0
2020-11-11 13:20:00,84.71,84.71,84.26,84.45,15484.0,84.71,84.71,84.26,84.45,15484.0
2020-11-11 13:30:00,84.46,84.6,84.35,84.59,19562.0,84.46,84.6,84.35,84.59,19562.0
2020-11-11 13:40:00,84.57,84.84,84.5,84.55,30631.0,84.57,84.84,84.5,84.55,30631.0
2020-11-11 13:50:00,84.51,84.71,84.41,84.47,24015.0,84.51,84.71,84.41,84.47,24015.0
2020-11-11 14:00:00,84.52,84.66,84.48,84.51,12026.0,84.52,84.66,84.48,84.51,12026.0
2020-11-11 14:10:00,84.52,84.59,84.27,84.4,17630.0,84.52,84.59,84.27,84.4,17630.0
2020-11-11 14:20:00,84.32,84.42,84.0,84.16,26214.0,84.32,84.42,84.0,84.16,26214.0
2020-11-11 14:30:00,84.1,84.48,84.08,84.26,26936.0,84.1,84.48,84.08,84.26,26936.0
2020-11-11 14:40:00,84.3,84.38,84.1,84.2,12702.0,84.3,84.38,84.1,84.2,12702.0
2020-11-11 14:50:00,84.25,84.32,84.09,84.2,25805.0,84.25,84.32,84.09,84.2,25805.0
2020-11-11 15:00:00,84.24,84.49,84.13,84.48,19791.0,84.24,84.49,84.13,84.48,19791.0
2020-11-11 15:10:00,84.47,84.63,84.4,84.55,19250.0,84.47,84.63,84.4,84.55,19250.0
2020-11-11 15:20:00,84.52,84.53,84.16,84.23,27126.0,84.52,84.53,84.16,84.23,27126.0
2020-11-11 15:30:00,84.26,84.29,83.84,84.14,49380.0,84.26,84.29,83.84,84.14,49380.0
2020-11-11 15:40:00,84.13,84.4,84.01,84.31,39810.0,84.13,84.4,84.01,84.31,39810.0
2020-11-11 15:50:00,84.39,84.47,83.92,84.2,157692.0,84.39,84.47,83.92,84.2,157692.0
2020-11-12 09:30:00,84.85,85.0,83.82,84.63,89281.0,84.85,85.0,83.82,84.63,89281.0
2020-11-12 09:40:00,84.79,84.79,83.5,83.6,41913.0,84.79,84.79,83.5,83.6,41913.0
2020-11-12 09:50:00,83.47,84.15,83.38,83.91,35173.0,83.47,84.15,83.38,83.91,35173.0
2020-11-12 10:00:00,83.6,84.37,83.59,84.15,77418.0,83.6,84.37,83.59,84.15,77418.0
2020-11-12 10:10:00,84.06,84.76,84.06,84.06,45208.0,84.06,84.76,84.06,84.06,45208.0
2020-11-12 10:20:00,84.01,84.15,82.74,82.84,100618.0,84.01,84.15,82.74,82.84,100618.0
2020-11-12 10:30:00,82.84,83.3,82.84,82.87,44128.0,82.84,83.3,82.84,82.87,44128.0
2020-11-12 10:40:00,82.87,83.25,82.6,82.97,37813.0,82.87,83.25,82.6,82.97,37813.0
2020-11-12 10:50:00,82.91,82.95,81.87,81.89,66721.0,82.91,82.95,81.87,81.89,66721.0
2020-11-12 11:00:00,81.89,82.45,81.85,82.44,46752.0,81.89,82.45,81.85,82.44,46752.0
2020-11-12 11:10:00,82.43,82.71,82.33,82.55,32618.0,82.43,82.71,82.33,82.55,32618.0
2020-11-12 11:20:00,82.59,82.82,82.48,82.63,25438.0,82.59,82.82,82.48,82.63,25438.0
2020-11-12 11:30:00,82.67,82.93,82.55,82.59,14247.0,82.67,82.93,82.55,82.59,14247.0
2020-11-12 11:40:00,82.51,82.52,82.2,82.45,25636.0,82.51,82.52,82.2,82.45,25636.0
2020-11-12 11:50:00,82.49,82.67,82.32,82.6,28269.0,82.49,82.67,82.32,82.6,28269.0
2020-11-12 12:00:00,82.49,82.83,82.48,82.53,22617.0,82.49,82.83,82.48,82.53,22617.0
2020-11-12 12:10:00,82.55,83.14,82.54,82.85,31036.0,82.55,83.14,82.54,82.85,31036.0
2020-11-12 12:20:00,82.88,82.94,82.32,82.38,25164.0,82.88,82.94,82.32,82.38,25164.0
2020-11-12 12:30:00,82.34,82.83,82.34,82.62,27864.0,82.34,82.83,82.34,82.62,27864.0
2020-11-12 12:40:00,82.62,82.63,81.7,81.75,38871.0,82.62,82.63,81.7,81.75,38871.0
2020-11-12 12:50:00,81.7,81.95,81.6,81.89,22823.0,81.7,81.95,81.6,81.89,22823.0
2020-11-12 13:00:00,81.86,82.14,81.72,81.92,33611.0,81.86,82.14,81.72,81.92,33611.0
2020-11-12 13:10:00,81.9,81.94,81.53,81.66,31275.0,81.9,81.94,81.53,81.66,31275.0
2020-11-12 13:20:00,81.66,81.94,81.6,81.62,35922.0,81.66,81.94,81.6,81.62,35922.0
2020-11-12 13:30:00,81.51,82.03,81.4,81.92,21539.0,81.51,82.03,81.4,81.92,21539.0
2020-11-12 13:40:00,81.94,82.05,81.84,81.91,15901.0,81.94,82.05,81.84,81.91,15901.0
2020-11-12 13:50:00,81.92,82.12,81.88,82.0,27964.0,81.92,82.12,81.88,82.0,27964.0
2020-11-12 14:00:00,81.94,82.06,81.62,81.62,24126.0,81.94,82.06,81.62,81.62,24126.0
2020-11-12 14:10:00,81.65,81.67,81.46,81.53,32620.0,81.65,81.67,81.46,81.53,32620.0
2020-11-12 14:20:00,81.57,81.68,81.46,81.61,28435.0,81.57,81.68,81.46,81.61,28435.0
2020-11-12 14:30:00,81.6,81.82,81.34,81.49,28455.0,81.6,81.82,81.34,81.49,28455.0
2020-11-12 14:40:00,81.5,81.5,81.02,81.16,31740.0,81.5,81.5,81.02,81.16,31740.0
2020-11-12 14:50:00,81.08,81.23,81.01,81.1,20025.0,81.08,81.23,81.01,81.1,20025.0
2020-11-12 15:00:00,81.09,81.23,80.77,80.82,37832.0,81.09,81.23,80.77,80.82,37832.0
2020-11-12 15:10:00,80.84,81.21,80.7,81.16,28120.0,80.84,81.21,80.7,81.16,28120.0
2020-11-12 15:20:00,81.17,81.17,80.9,81.02,26130.0,81.17,81.17,80.9,81.02,26130.0
2020-11-12 15:30:00,81.0,81.11,80.79,80.99,36833.0,81.0,81.11,80.79,80.99,36833.0
2020-11-12 15:40:00,81.03,81.36,81.01,81.33,51528.0,81.03,81.36,81.01,81.33,51528.0
2020-11-12 15:50:00,81.4,81.51,81.14,81.32,139632.0,81.4,81.51,81.14,81.32,139632.0
2020-11-13 09:30:00,82.34,82.34,81.15,81.62,161338.0,82.34,82.34,81.15,81.62,161338.0
2020-11-13 09:40:00,81.63,82.2,81.07,82.2,83055.0,81.63,82.2,81.07,82.2,83055.0
2020-11-13 09:50:00,82.18,82.98,82.13,82.68,75219.0,82.18,82.98,82.13,82.68,75219.0
2020-11-13 10:00:00,82.55,82.74,82.17,82.68,38570.0,82.55,82.74,82.17,82.68,38570.0
2020-11-13 10:10:00,82.5,82.57,81.48,81.64,42895.0,82.5,82.57,81.48,81.64,42895.0
2020-11-13 10:20:00,81.66,82.17,81.55,81.99,29895.0,81.66,82.17,81.55,81.99,29895.0
2020-11-13 10:30:00,81.97,82.05,81.26,81.38,47067.0,81.97,82.05,81.26,81.38,47067.0
2020-11-13 10:40:00,81.35,81.71,81.31,81.46,37355.0,81.35,81.71,81.31,81.46,37355.0
2020-11-13 10:50:00,81.39,81.44,80.21,80.49,91208.0,81.39,81.44,80.21,80.49,91208.0
2020-11-13 11:00:00,80.5,80.66,80.28,80.31,52852.0,80.5,80.66,80.28,80.31,52852.0
2020-11-13 11:10:00,80.33,81.15,80.27,80.9,39365.0,80.33,81.15,80.27,80.9,39365.0
2020-11-13 11:20:00,80.95,81.25,80.89,81.0,24770.0,80.95,81.25,80.89,81.0,24770.0
2020-11-13 11:30:00,81.05,81.05,80.77,80.82,18709.0,81.05,81.05,80.77,80.82,18709.0
2020-11-13 11:40:00,80.79,80.89,80.6,80.72,19784.0,80.79,80.89,80.6,80.72,19784.0
2020-11-13 11:50:00,80.66,80.92,80.55,80.78,15294.0,80.66,80.92,80.55,80.78,15294.0
2020-11-13 12:00:00,80.73,80.78,80.57,80.73,12922.0,80.73,80.78,80.57,80.73,12922.0
2020-11-13 12:10:00,80.69,80.92,80.56,80.58,40162.0,80.69,80.92,80.56,80.58,40162.0
2020-11-13 12:20:00,80.61,80.71,80.38,80.57,27579.0,80.61,80.71,80.38,80.57,27579.0
2020-11-13 12:30:00,80.54,80.59,80.11,80.16,25872.0,80.54,80.59,80.11,80.16,25872.0
2020-11-13 12:40:00,80.13,80.22,79.93,80.09,43419.0,80.13,80.22,79.93,80.09,43419.0
2020-11-13 12:50:00,80.13,80.28,79.88,80.23,47096.0,80.13,80.28,79.88,80.23,47096.0
2020-11-13 13:00:00,80.27,80.48,80.16,80.29,21856.0,80.27,80.48,80.16,80.29,21856.0
2020-11-13 13:10:00,80.31,80.57,80.11,80.51,28136.0,80.31,80.57,80.11,80.51,28136.0
2020-11-13 13:20:00,80.54,80.68,80.36,80.44,45127.0,80.54,80.68,80.36,80.44,45127.0
2020-11-13 13:30:00,80.43,80.48,80.15,80.18,16130.0,80.43,80.48,80.15,80.18,16130.0
2020-11-13 13:40:00,80.2,80.28,79.95,79.99,15909.0,80.2,80.28,79.95,79.99,15909.0
2020-11-13 13:50:00,79.99,80.52,79.96,80.2,31515.0,79.99,80.52,79.96,80.2,31515.0
2020-11-13 14:00:00,80.23,80.3,80.0,80.02,18555.0,80.23,80.3,80.0,80.02,18555.0
2020-11-13 14:10:00,80.06,80.26,79.98,80.22,17351.0,80.06,80.26,79.98,80.22,17351.0
2020-11-13 14:20:00,80.27,80.29,80.05,80.05,25363.0,80.27,80.29,80.05,80.05,25363.0
2020-11-13 14:30:00,80.04,80.24,79.88,80.2,16210.0,80.04,80.24,79.88,80.2,16210.0
2020-11-13 14:40:00,80.16,80.22,79.97,80.09,22733.0,80.16,80.22,79.97,80.09,22733.0
2020-11-13 14:50:00,80.11,80.32,79.95,80.19,44343.0,80.11,80.32,79.95,80.19,44343.0
2020-11-13 15:00:00,80.18,80.4,80.13,80.32,22535.0,80.18,80.4,80.13,80.32,22535.0
2020-11-13 15:10:00,80.3,80.35,80.11,80.17,67421.0,80.3,80.35,80.11,80.17,67421.0
2020-11-13 15:20:00,80.14,80.24,80.07,80.13,63438.0,80.14,80.24,80.07,80.13,63438.0
2020-11-13 15:30:00,80.11,80.3,79.92,79.94,71234.0,80.11,80.3,79.92,79.94,71234.0
2020-11-13 15:40:00,79.96,80.05,79.9,79.97,142000.0,79.96,80.05,79.9,79.97,142000.0
2020-11-13 15:50:00,79.97,80.03,79.76,79.96,171478.0,79.97,80.03,79.76,79.96,171478.0
2020-11-16 09:30:00,80.8,81.14,79.96,80.61,138882.0,80.8,81.14,79.96,80.61,138882.0
2020-11-16 09:40:00,80.93,81.05,80.2,80.8,66998.0,80.93,81.05,80.2,80.8,66998.0
2020-11-16 09:50:00,80.88,81.09,80.2,80.8,36774.0,80.88,81.09,80.2,80.8,36774.0
2020-11-16 10:00:00,80.82,81.6,80.82,81.48,70853.0,80.82,81.6,80.82,81.48,70853.0
2020-11-16 10:10:00,81.49,82.25,81.27,82.13,88784.0,81.49,82.25,81.27,82.13,88784.0
2020-11-16 10:20:00,82.08,82.25,81.89,81.98,136436.0,82.08,82.25,81.89,81.98,136436.0
2020-11-16 10:30:00,82.01,82.05,81.03,81.04,86908.0,82.01,82.05,81.03,81.04,86908.0
2020-11-16 10:40:00,81.03,81.3,80.49,80.91,112093.0,81.03,81.3,80.49,80.91,112093.0
2020-11-16 10:50:00,80.92,81.11,80.51,80.71,53778.0,80.92,81.11,80.51,80.71,53778.0
2020-11-16 11:00:00,80.75,81.36,80.63,81.05,107832.0,80.75,81.36,80.63,81.05,107832.0
2020-11-16 11:10:00,81.11,81.3,80.77,80.87,36697.0,81.11,81.3,80.77,80.87,36697.0
2020-11-16 11:20:00,80.93,81.32,80.69,81.09,43493.0,80.93,81.32,80.69,81.09,43493.0
2020-11-16 11:30:00,81.13,81.3,80.96,81.19,37096.0,81.13,81.3,80.96,81.19,37096.0
2020-11-16 11:40:00,81.15,81.15,80.79,80.98,30696.0,81.15,81.15,80.79,80.98,30696.0
2020-11-16 11:50:00,80.98,81.11,80.87,80.92,18279.0,80.98,81.11,80.87,80.92,18279.0
2020-11-16 12:00:00,80.97,81.16,80.92,81.1,27540.0,80.97,81.16,80.92,81.1,27540.0
2020-11-16 12:10:00,81.06,81.2,80.95,81.01,38365.0,81.06,81.2,80.95,81.01,38365.0
2020-11-16 12:20:00,81.03,81.27,80.95,81.17,28008.0,81.03,81.27,80.95,81.17,28008.0
2020-11-16 12:30:00,81.22,81.23,80.98,80.98,31878.0,81.22,81.23,80.98,80.98,31878.0
2020-11-16 12:40:00,80.99,81.0,80.8,80.83,32995.0,80.99,81.0,80.8,80.83,32995.0
2020-11-16 12:50:00,80.88,80.93,80.74,80.79,29070.0,80.88,80.93,80.74,80.79,29070.0
2020-11-16 13:00:00,80.81,80.87,80.63,80.74,15648.0,80.81,80.87,80.63,80.74,15648.0
2020-11-16 13:10:00,80.73,80.89,80.69,80.82,19901.0,80.73,80.89,80.69,80.82,19901.0
2020-11-16 13:20:00,80.78,80.82,80.17,80.17,33763.0,80.78,80.82,80.17,80.17,33763.0
2020-11-16 13:30:00,80.19,80.36,80.09,80.34,46359.0,80.19,80.36,80.09,80.34,46359.0
2020-11-16 13:40:00,80.35,80.35,79.88,79.99,26355.0,80.35,80.35,79.88,79.99,26355.0
2020-11-16 13:50:00,79.96,79.96,79.62,79.66,45109.0,79.96,79.96,79.62,79.66,45109.0
2020-11-16 14:00:00,79.69,79.75,79.39,79.41,49012.0,79.69,79.75,79.39,79.41,49012.0
2020-11-16 14:10:00,79.39,79.41,79.14,79.17,60303.0,79.39,79.41,79.14,79.17,60303.0
2020-11-16 14:20:00,79.17,79.45,79.05,79.4,68258.0,79.17,79.45,79.05,79.4,68258.0
2020-11-16 14:30:00,79.42,79.55,79.32,79.43,44545.0,79.42,79.55,79.32,79.43,44545.0
2020-11-16 14:40:00,79.47,79.81,79.37,79.73,35227.0,79.47,79.81,79.37,79.73,35227.0
2020-11-16 14:50:00,79.73,79.94,79.67,79.8,33235.0,79.73,79.94,79.67,79.8,33235.0
2020-11-16 15:00:00,79.78,79.8,79.41,79.64,32443.0,79.78,79.8,79.41,79.64,32443.0
2020-11-16 15:10:00,79.69,79.8,79.42,79.78,37249.0,79.69,79.8,79.42,79.78,37249.0
2020-11-16 15:20:00,79.76,79.94,79.6,79.78,63542.0,79.76,79.94,79.6,79.78,63542.0
2020-11-16 15:30:00,79.79,80.0,79.76,79.93,37090.0,79.79,80.0,79.76,79.93,37090.0
2020-11-16 15:40:00,79.98,80.11,79.8,79.83,70172.0,79.98,80.11,79.8,79.83,70172.0
2020-11-16 15:50:00,79.83,80.31,79.83,80.26,158676.0,79.83,80.31,79.83,80.26,158676.0
2020-11-17 09:30:00,80.06,81.29,79.8,79.81,189668.0,80.06,81.29,79.8,79.81,189668.0
2020-11-17 09:40:00,79.78,80.1,79.27,80.09,46117.0,79.78,80.1,79.27,80.09,46117.0
2020-11-17 09:50:00,80.15,80.37,79.47,79.78,43375.0,80.15,80.37,79.47,79.78,43375.0
2020-11-17 10:00:00,79.79,79.98,79.46,79.62,32538.0,79.79,79.98,79.46,79.62,32538.0
2020-11-17 10:10:00,79.67,80.24,79.66,80.18,38288.0,79.67,80.24,79.66,80.18,38288.0
2020-11-17 10:20:00,80.1,80.78,80.03,80.62,70288.0,80.1,80.78,80.03,80.62,70288.0
2020-11-17 10:30:00,80.63,81.48,80.61,81.14,162587.0,80.63,81.48,80.61,81.14,162587.0
2020-11-17 10:40:00,81.05,81.61,80.99,81.26,32837.0,81.05,81.61,80.99,81.26,32837.0
2020-11-17 10:50:00,81.22,81.41,81.05,81.35,25174.0,81.22,81.41,81.05,81.35,25174.0
2020-11-17 11:00:00,81.32,81.54,81.04,81.17,37745.0,81.32,81.54,81.04,81.17,37745.0
2020-11-17 11:10:00,81.13,81.3,80.85,81.21,17129.0,81.13,81.3,80.85,81.21,17129.0
2020-11-17 11:20:00,81.2,81.22,80.81,80.81,41942.0,81.2,81.22,80.81,80.81,41942.0
2020-11-17 11:30:00,80.81,81.5,80.57,81.38,50980.0,80.81,81.5,80.57,81.38,50980.0
2020-11-17 11:40:00,81.31,81.78,81.31,81.48,33528.0,81.31,81.78,81.31,81.48,33528.0
2020-11-17 11:50:00,81.45,81.73,81.32,81.46,35751.0,81.45,81.73,81.32,81.46,35751.0
2020-11-17 12:00:00,81.45,81.55,81.21,81.27,10903.0,81.45,81.55,81.21,81.27,10903.0
2020-11-17 12:10:00,81.22,81.36,81.08,81.15,23279.0,81.22,81.36,81.08,81.15,23279.0
2020-11-17 12:20:00,81.13,81.4,81.08,81.29,40759.0,81.13,81.4,81.08,81.29,40759.0
2020-11-17 12:30:00,81.32,81.61,81.24,81.3,26013.0,81.32,81.61,81.24,81.3,26013.0
2020-11-17 12:40:00,81.35,81.46,81.1,81.28,17306.0,81.35,81.46,81.1,81.28,17306.0
2020-11-17 12:50:00,81.31,81.44,81.15,81.25,34665.0,81.31,81.44,81.15,81.25,34665.0
2020-11-17 13:00:00,81.28,81.28,81.01,81.19,17520.0,81.28,81.28,81.01,81.19,17520.0
2020-11-17 13:10:00,81.15,81.15,80.87,81.04,25241.0,81.15,81.15,80.87,81.04,25241.0
2020-11-17 13:20:00,81.03,81.17,80.92,81.03,15485.0,81.03,81.17,80.92,81.03,15485.0
2020-11-17 13:30:00,81.07,81.09,80.92,80.93,11554.0,81.07,81.09,80.92,80.93,11554.0
2020-11-17 13:40:00,80.92,80.92,80.72,80.73,29841.0,80.92,80.92,80.72,80.73,29841.0
2020-11-17 13:50:00,80.75,80.88,80.74,80.84,16898.0,80.75,80.88,80.74,80.84,16898.0
2020-11-17 14:00:00,80.86,81.0,80.68,80.98,47803.0,80.86,81.0,80.68,80.98,47803.0
2020-11-17 14:10:00,81.02,81.16,80.91,81.08,23267.0,81.02,81.16,80.91,81.08,23267.0
2020-11-17 14:20:00,81.03,81.3,80.95,81.28,57753.0,81.03,81.3,80.95,81.28,57753.0
2020-11-17 14:30:00,81.26,81.39,81.2,81.2,22225.0,81.26,81.39,81.2,81.2,22225.0
2020-11-17 14:40:00,81.2,81.37,81.12,81.16,19421.0,81.2,81.37,81.12,81.16,19421.0
2020-11-17 14:50:00,81.22,81.46,81.21,81.35,16020.0,81.22,81.46,81.21,81.35,16020.0
2020-11-17 15:00:00,81.34,81.35,81.01,81.15,30355.0,81.34,81.35,81.01,81.15,30355.0
2020-11-17 15:10:00,81.18,81.43,81.05,81.38,32375.0,81.18,81.43,81.05,81.38,32375.0
2020-11-17 15:20:00,81.39,81.45,81.14,81.33,42675.0,81.39,81.45,81.14,81.33,42675.0
2020-11-17 15:30:00,81.33,81.44,81.13,81.37,55669.0,81.33,81.44,81.13,81.37,55669.0
2020-11-17 15:40:00,81.38,81.44,81.19,81.32,61672.0,81.38,81.44,81.19,81.32,61672.0
2020-11-17 15:50:00,81.29,81.58,81.18,81.48,179780.0,81.29,81.58,81.18,81.48,179780.0
2020-11-18 09:30:00,82.27,82.92,81.34,82.47,215713.0,82.27,82.92,81.34,82.47,215713.0
2020-11-18 09:40:00,82.32,82.44,80.78,81.36,74677.0,82.32,82.44,80.78,81.36,74677.0
2020-11-18 09:50:00,81.18,81.88,81.03,81.5,143749.0,81.18,81.88,81.03,81.5,143749.0
2020-11-18 10:00:00,81.39,81.59,80.64,80.95,56037.0,81.39,81.59,80.64,80.95,56037.0
2020-11-18 10:10:00,80.99,81.31,80.5,80.82,48229.0,80.99,81.31,80.5,80.82,48229.0
2020-11-18 10:20:00,80.62,80.81,80.34,80.77,29696.0,80.62,80.81,80.34,80.77,29696.0
2020-11-18 10:30:00,80.78,80.99,80.5,80.73,50444.0,80.78,80.99,80.5,80.73,50444.0
2020-11-18 10:40:00,80.75,81.3,80.74,81.2,27877.0,80.75,81.3,80.74,81.2,27877.0
2020-11-18 10:50:00,81.2,81.36,81.03,81.14,27336.0,81.2,81.36,81.03,81.14,27336.0
2020-11-18 11:00:00,81.13,81.16,80.82,80.89,35577.0,81.13,81.16,80.82,80.89,35577.0
2020-11-18 11:10:00,80.87,81.01,80.69,81.0,18404.0,80.87,81.01,80.69,81.0,18404.0
2020-11-18 11:20:00,81.07,81.49,81.07,81.46,50505.0,81.07,81.49,81.07,81.46,50505.0
2020-11-18 11:30:00,81.52,81.55,81.17,81.43,58457.0,81.52,81.55,81.17,81.43,58457.0
2020-11-18 11:40:00,81.43,82.18,81.39,82.11,54650.0,81.43,82.18,81.39,82.11,54650.0
2020-11-18 11:50:00,82.12,82.72,82.12,82.72,48263.0,82.12,82.72,82.12,82.72,48263.0
2020-11-18 12:00:00,82.75,82.98,82.7,82.77,54225.0,82.75,82.98,82.7,82.77,54225.0
2020-11-18 12:10:00,82.78,82.95,82.6,82.95,27689.0,82.78,82.95,82.6,82.95,27689.0
2020-11-18 12:20:00,82.98,83.5,82.97,83.01,50829.0,82.98,83.5,82.97,83.01,50829.0
2020-11-18 12:30:00,83.06,83.6,83.06,83.58,31820.0,83.06,83.6,83.06,83.58,31820.0
2020-11-18 12:40:00,83.57,83.61,83.19,83.46,42121.0,83.57,83.61,83.19,83.46,42121.0
2020-11-18 12:50:00,83.48,83.49,82.88,83.36,46980.0,83.48,83.49,82.88,83.36,46980.0
2020-11-18 13:00:00,83.43,83.56,83.33,83.49,32051.0,83.43,83.56,83.33,83.49,32051.0
2020-11-18 13:10:00,83.47,83.61,83.22,83.56,42274.0,83.47,83.61,83.22,83.56,42274.0
2020-11-18 13:20:00,83.56,83.82,83.5,83.64,53875.0,83.56,83.82,83.5,83.64,53875.0
2020-11-18 13:30:00,83.62,83.65,83.1,83.29,52197.0,83.62,83.65,83.1,83.29,52197.0
2020-11-18 13:40:00,83.29,83.35,82.85,82.93,41446.0,83.29,83.35,82.85,82.93,41446.0
2020-11-18 13:50:00,82.9,82.91,82.55,82.65,28116.0,82.9,82.91,82.55,82.65,28116.0
2020-11-18 14:00:00,82.73,82.91,82.67,82.75,27678.0,82.73,82.91,82.67,82.75,27678.0
2020-11-18 14:10:00,82.75,82.75,82.13,82.23,41721.0,82.75,82.75,82.13,82.23,41721.0
2020-11-18 14:20:00,82.28,82.48,82.21,82.48,21129.0,82.28,82.48,82.21,82.48,21129.0
2020-11-18 14:30:00,82.52,82.74,82.25,82.3,38807.0,82.52,82.74,82.25,82.3,38807.0
2020-11-18 14:40:00,82.28,82.42,82.03,82.3,27247.0,82.28,82.42,82.03,82.3,27247.0
2020-11-18 14:50:00,82.33,82.61,82.33,82.55,19375.0,82.33,82.61,82.33,82.55,19375.0
2020-11-18 15:00:00,82.46,82.46,82.21,82.4,23994.0,82.46,82.46,82.21,82.4,23994.0
2020-11-18 15:10:00,82.39,82.56,82.34,82.35,23091.0,82.39,82.56,82.34,82.35,23091.0
2020-11-18 15:20:00,82.39,82.54,82.34,82.43,24307.0,82.39,82.54,82.34,82.43,24307.0
2020-11-18 15:30:00,82.47,82.5,82.04,82.09,40151.0,82.47,82.5,82.04,82.09,40151.0
2020-11-18 15:40:00,82.09,82.11,81.8,81.85,80252.0,82.09,82.11,81.8,81.85,80252.0
2020-11-18 15:50:00,81.92,82.06,81.78,81.96,126718.0,81.92,82.06,81.78,81.96,126718.0
2020-11-19 09:30:00,81.68,83.68,81.45,83.34,219070.0,81.68,83.68,81.45,83.34,219070.0
2020-11-19 09:40:00,83.37,84.67,83.23,84.46,177993.0,83.37,84.67,83.23,84.46,177993.0
2020-11-19 09:50:00,84.48,84.5,83.42,83.73,77259.0,84.48,84.5,83.42,83.73,77259.0
2020-11-19 10:00:00,83.75,84.24,83.3,84.2,58354.0,83.75,84.24,83.3,84.2,58354.0
2020-11-19 10:10:00,84.1,85.07,84.09,85.06,105218.0,84.1,85.07,84.09,85.06,105218.0
2020-11-19 10:20:00,85.07,85.77,84.68,85.51,129061.0,85.07,85.77,84.68,85.51,129061.0
2020-11-19 10:30:00,85.61,85.77,84.93,84.93,75457.0,85.61,85.77,84.93,84.93,75457.0
2020-11-19 10:40:00,85.02,85.64,84.79,85.37,53574.0,85.02,85.64,84.79,85.37,53574.0
2020-11-19 10:50:00,85.35,85.65,85.19,85.51,41470.0,85.35,85.65,85.19,85.51,41470.0
2020-11-19 11:00:00,85.51,85.61,85.28,85.56,36207.0,85.51,85.61,85.28,85.56,36207.0
2020-11-19 11:10:00,85.5,85.55,84.9,84.9,25484.0,85.5,85.55,84.9,84.9,25484.0
2020-11-19 11:20:00,84.8,85.11,84.75,84.86,20031.0,84.8,85.11,84.75,84.86,20031.0
2020-11-19 11:30:00,84.92,85.25,84.56,84.7,28144.0,84.92,85.25,84.56,84.7,28144.0
2020-11-19 11:40:00,84.71,85.05,84.58,84.77,30040.0,84.71,85.05,84.58,84.77,30040.0
2020-11-19 11:50:00,84.72,84.75,84.43,84.48,29589.0,84.72,84.75,84.43,84.48,29589.0
2020-11-19 12:00:00,84.47,84.75,84.42,84.68,19358.0,84.47,84.75,84.42,84.68,19358.0
2020-11-19 12:10:00,84.69,84.91,84.39,84.45,29646.0,84.69,84.91,84.39,84.45,29646.0
2020-11-19 12:20:00,84.46,84.65,84.19,84.3,19186.0,84.46,84.65,84.19,84.3,19186.0
2020-11-19 12:30:00,84.22,84.45,84.12,84.2,16326.0,84.22,84.45,84.12,84.2,16326.0
2020-11-19 12:40:00,84.34,84.48,84.08,84.16,20323.0,84.34,84.48,84.08,84.16,20323.0
2020-11-19 12:50:00,84.12,84.41,84.1,84.29,12359.0,84.12,84.41,84.1,84.29,12359.0
2020-11-19 13:00:00,84.36,84.78,84.35,84.72,17822.0,84.36,84.78,84.35,84.72,17822.0
2020-11-19 13:10:00,84.73,84.88,84.53,84.7,17591.0,84.73,84.88,84.53,84.7,17591.0
2020-11-19 13:20:00,84.64,84.65,84.31,84.52,29394.0,84.64,84.65,84.31,84.52,29394.0
2020-11-19 13:30:00,84.54,84.72,84.51,84.67,15479.0,84.54,84.72,84.51,84.67,15479.0
2020-11-19 13:40:00,84.68,84.72,84.53,84.62,13937.0,84.68,84.72,84.53,84.62,13937.0
2020-11-19 13:50:00,84.56,84.65,84.49,84.52,18100.0,84.56,84.65,84.49,84.52,18100.0
2020-11-19 14:00:00,84.53,84.87,84.46,84.78,19282.0,84.53,84.87,84.46,84.78,19282.0
2020-11-19 14:10:00,84.74,84.92,84.62,84.92,22294.0,84.74,84.92,84.62,84.92,22294.0
2020-11-19 14:20:00,84.92,85.01,84.66,84.67,19228.0,84.92,85.01,84.66,84.67,19228.0
2020-11-19 14:30:00,84.69,84.74,84.23,84.35,32628.0,84.69,84.74,84.23,84.35,32628.0
2020-11-19 14:40:00,84.38,84.4,83.95,84.23,27359.0,84.38,84.4,83.95,84.23,27359.0
2020-11-19 14:50:00,84.19,84.38,84.09,84.28,18189.0,84.19,84.38,84.09,84.28,18189.0
2020-11-19 15:00:00,84.26,84.34,84.13,84.25,25740.0,84.26,84.34,84.13,84.25,25740.0
2020-11-19 15:10:00,84.29,84.73,84.23,84.37,48475.0,84.29,84.73,84.23,84.37,48475.0
2020-11-19 15:20:00,84.32,84.51,84.22,84.25,21414.0,84.32,84.51,84.22,84.25,21414.0
2020-11-19 15:30:00,84.25,84.33,84.09,84.27,30204.0,84.25,84.33,84.09,84.27,30204.0
2020-11-19 15:40:00,84.28,84.47,84.13,84.34,43376.0,84.28,84.47,84.13,84.34,43376.0
2020-11-19 15:50:00,84.35,84.47,83.96,84.05,188549.0,84.35,84.47,83.96,84.05,188549.0
2020-11-20 09:30:00,85.25,86.43,85.02,85.98,160618.0,85.25,86.43,85.02,85.98,160618.0
2020-11-20 09:40:00,85.94,86.21,84.55,84.64,115240.0,85.94,86.21,84.55,84.64,115240.0
2020-11-20 09:50:00,84.76,84.8,83.37,83.88,81777.0,84.76,84.8,83.37,83.88,81777.0
2020-11-20 10:00:00,83.94,84.75,83.93,84.72,33039.0,83.94,84.75,83.93,84.72,33039.0
2020-11-20 10:10:00,84.62,85.49,84.56,85.28,45272.0,84.62,85.49,84.56,85.28,45272.0
2020-11-20 10:20:00,85.24,85.6,85.11,85.45,39732.0,85.24,85.6,85.11,85.45,39732.0
2020-11-20 10:30:00,85.5,85.76,85.14,85.51,28597.0,85.5,85.76,85.14,85.51,28597.0
2020-11-20 10:40:00,85.46,85.59,84.71,84.81,15401.0,85.46,85.59,84.71,84.81,15401.0
2020-11-20 10:50:00,84.88,85.17,84.79,85.05,23536.0,84.88,85.17,84.79,85.05,23536.0
2020-11-20 11:00:00,85.04,85.22,84.86,84.99,20966.0,85.04,85.22,84.86,84.99,20966.0
2020-11-20 11:10:00,84.92,85.26,84.87,85.07,17581.0,84.92,85.26,84.87,85.07,17581.0
2020-11-20 11:20:00,85.1,85.22,84.72,85.14,25644.0,85.1,85.22,84.72,85.14,25644.0
2020-11-20 11:30:00,85.17,85.35,84.97,85.24,14986.0,85.17,85.35,84.97,85.24,14986.0
2020-11-20 11:40:00,85.18,85.4,85.03,85.03,20109.0,85.18,85.4,85.03,85.03,20109.0
2020-11-20 11:50:00,85.04,85.47,84.95,85.38,17569.0,85.04,85.47,84.95,85.38,17569.0
2020-11-20 12:00:00,85.39,85.39,85.16,85.29,18475.0,85.39,85.39,85.16,85.29,18475.0
2020-11-20 12:10:00,85.26,85.95,85.26,85.82,23530.0,85.26,85.95,85.26,85.82,23530.0
2020-11-20 12:20:00,85.76,85.97,85.65,85.86,27454.0,85.76,85.97,85.65,85.86,27454.0
2020-11-20 12:30:00,85.88,86.05,85.8,86.03,17034.0,85.88,86.05,85.8,86.03,17034.0
2020-11-20 12:40:00,85.99,86.38,85.95,86.19,28249.0,85.99,86.38,85.95,86.19,28249.0
2020-11-20 12:50:00,86.17,86.33,85.88,86.0,28134.0,86.17,86.33,85.88,86.0,28134.0
2020-11-20 13:00:00,85.92,85.92,85.56,85.62,13494.0,85.92,85.92,85.56,85.62,13494.0
2020-11-20 13:10:00,85.59,85.93,85.54,85.7,14065.0,85.59,85.93,85.54,85.7,14065.0
2020-11-20 13:20:00,85.69,86.1,85.69,85.92,12341.0,85.69,86.1,85.69,85.92,12341.0
2020-11-20 13:30:00,85.95,86.13,85.81,85.89,13253.0,85.95,86.13,85.81,85.89,13253.0
2020-11-20 13:40:00,85.9,86.3,85.86,86.02,18607.0,85.9,86.3,85.86,86.02,18607.0
2020-11-20 13:50:00,85.98,86.22,85.86,86.04,13154.0,85.98,86.22,85.86,86.04,13154.0
2020-11-20 14:00:00,86.01,86.11,85.83,85.87,21896.0,86.01,86.11,85.83,85.87,21896.0
2020-11-20 14:10:00,85.89,86.07,85.81,85.96,13045.0,85.89,86.07,85.81,85.96,13045.0
2020-11-20 14:20:00,85.92,86.09,85.76,85.97,22626.0,85.92,86.09,85.76,85.97,22626.0
2020-11-20 14:30:00,85.99,86.18,85.92,86.0,14979.0,85.99,86.18,85.92,86.0,14979.0
2020-11-20 14:40:00,86.01,86.01,85.65,85.65,21236.0,86.01,86.01,85.65,85.65,21236.0
2020-11-20 14:50:00,85.63,85.71,85.4,85.5,28229.0,85.63,85.71,85.4,85.5,28229.0
2020-11-20 15:00:00,85.46,85.6,85.27,85.4,35998.0,85.46,85.6,85.27,85.4,35998.0
2020-11-20 15:10:00,85.34,85.37,85.08,85.14,38638.0,85.34,85.37,85.08,85.14,38638.0
2020-11-20 15:20:00,85.09,85.16,84.6,84.61,59702.0,85.09,85.16,84.6,84.61,59702.0
2020-11-20 15:30:00,84.69,85.07,84.58,85.0,55493.0,84.69,85.07,84.58,85.0,55493.0
2020-11-20 15:40:00,85.0,85.19,84.91,85.08,48455.0,85.0,85.19,84.91,85.08,48455.0
2020-11-20 15:50:00,85.02,85.16,84.62,84.72,137148.0,85.02,85.16,84.62,84.72,137148.0
2020-11-23 09:30:00,85.75,86.6,85.26,85.42,165814.0,85.75,86.6,85.26,85.42,165814.0
2020-11-23 09:40:00,85.42,85.78,84.75,85.32,56193.0,85.42,85.78,84.75,85.32,56193.0
2020-11-23 09:50:00,85.27,86.23,85.06,85.55,58982.0,85.27,86.23,85.06,85.55,58982.0
2020-11-23 10:00:00,85.71,85.91,85.3,85.35,27865.0,85.71,85.91,85.3,85.35,27865.0
2020-11-23 10:10:00,85.35,85.44,84.86,85.15,40391.0,85.35,85.44,84.86,85.15,40391.0
2020-11-23 10:20:00,85.08,85.3,84.12,84.22,41620.0,85.08,85.3,84.12,84.22,41620.0
2020-11-23 10:30:00,84.15,84.75,84.15,84.65,27141.0,84.15,84.75,84.15,84.65,27141.0
2020-11-23 10:40:00,84.66,84.8,84.43,84.68,20495.0,84.66,84.8,84.43,84.68,20495.0
2020-11-23 10:50:00,84.69,85.41,84.66,85.37,30264.0,84.69,85.41,84.66,85.37,30264.0
2020-11-23 11:00:00,85.38,85.53,85.06,85.09,31484.0,85.38,85.53,85.06,85.09,31484.0
2020-11-23 11:10:00,85.01,85.01,84.51,84.65,32832.0,85.01,85.01,84.51,84.65,32832.0
2020-11-23 11:20:00,84.6,85.16,84.5,85.15,21459.0,84.6,85.16,84.5,85.15,21459.0
2020-11-23 11:30:00,85.11,85.65,85.06,85.63,29732.0,85.11,85.65,85.06,85.63,29732.0
2020-11-23 11:40:00,85.6,86.0,85.49,85.75,36329.0,85.6,86.0,85.49,85.75,36329.0
2020-11-23 11:50:00,85.71,86.2,85.62,85.99,28226.0,85.71,86.2,85.62,85.99,28226.0
2020-11-23 12:00:00,86.03,86.08,85.78,86.03,26701.0,86.03,86.08,85.78,86.03,26701.0
2020-11-23 12:10:00,86.07,86.27,85.91,86.12,46834.0,86.07,86.27,85.91,86.12,46834.0
2020-11-23 12:20:00,86.13,86.25,85.91,86.03,16432.0,86.13,86.25,85.91,86.03,16432.0
2020-11-23 12:30:00,86.06,86.7,86.0,86.53,112001.0,86.06,86.7,86.0,86.53,112001.0
2020-11-23 12:40:00,86.5,86.5,85.99,86.2,33541.0,86.5,86.5,85.99,86.2,33541.0
2020-11-23 12:50:00,86.14,86.6,86.11,86.25,32315.0,86.14,86.6,86.11,86.25,32315.0
2020-11-23 13:00:00,86.26,86.38,86.15,86.29,17655.0,86.26,86.38,86.15,86.29,17655.0
2020-11-23 13:10:00,86.27,86.45,86.18,86.23,14788.0,86.27,86.45,86.18,86.23,14788.0
2020-11-23 13:20:00,86.26,86.43,86.24,86.38,6546.0,86.26,86.43,86.24,86.38,6546.0
2020-11-23 13:30:00,86.34,86.55,86.23,86.29,22950.0,86.34,86.55,86.23,86.29,22950.0
2020-11-23 13:40:00,86.33,86.48,86.29,86.33,11060.0,86.33,86.48,86.29,86.33,11060.0
2020-11-23 13:50:00,86.23,86.5,86.23,86.44,10980.0,86.23,86.5,86.23,86.44,10980.0
2020-11-23 14:00:00,86.44,86.51,86.16,86.25,28856.0,86.44,86.51,86.16,86.25,28856.0
2020-11-23 14:10:00,86.25,86.55,86.14,86.48,28864.0,86.25,86.55,86.14,86.48,28864.0
2020-11-23 14:20:00,86.55,86.63,86.3,86.45,17104.0,86.55,86.63,86.3,86.45,17104.0
2020-11-23 14:30:00,86.51,86.72,86.43,86.59,33984.0,86.51,86.72,86.43,86.59,33984.0
2020-11-23 14:40:00,86.61,86.87,86.53,86.74,31533.0,86.61,86.87,86.53,86.74,31533.0
2020-11-23 14:50:00,86.77,87.26,86.77,87.09,42244.0,86.77,87.26,86.77,87.09,42244.0
2020-11-23 15:00:00,87.09,87.27,87.0,87.05,21546.0,87.09,87.27,87.0,87.05,21546.0
2020-11-23 15:10:00,87.04,87.27,86.87,86.87,28297.0,87.04,87.27,86.87,86.87,28297.0
2020-11-23 15:20:00,86.91,87.25,86.85,87.07,106084.0,86.91,87.25,86.85,87.07,106084.0
2020-11-23 15:30:00,87.02,87.23,86.92,87.02,48296.0,87.02,87.23,86.92,87.02,48296.0
2020-11-23 15:40:00,87.01,87.22,87.0,87.19,97820.0,87.01,87.22,87.0,87.19,97820.0
2020-11-23 15:50:00,87.23,87.35,86.77,86.91,181130.0,87.23,87.35,86.77,86.91,181130.0
2020-11-24 09:30:00,89.51,89.51,87.93,88.38,253695.0,89.51,89.51,87.93,88.38,253695.0
2020-11-24 09:40:00,88.33,88.39,86.3,86.91,102928.0,88.33,88.39,86.3,86.91,102928.0
2020-11-24 09:50:00,86.81,88.04,86.81,87.84,94769.0,86.81,88.04,86.81,87.84,94769.0
2020-11-24 10:00:00,87.9,88.91,87.78,88.84,54905.0,87.9,88.91,87.78,88.84,54905.0
2020-11-24 10:10:00,88.81,89.15,88.39,89.12,48587.0,88.81,89.15,88.39,89.12,48587.0
2020-11-24 10:20:00,89.08,89.74,88.98,89.35,82409.0,89.08,89.74,88.98,89.35,82409.0
2020-11-24 10:30:00,89.4,90.3,89.36,90.19,65847.0,89.4,90.3,89.36,90.19,65847.0
2020-11-24 10:40:00,90.18,90.5,90.1,90.41,78143.0,90.18,90.5,90.1,90.41,78143.0
2020-11-24 10:50:00,90.37,91.05,90.36,90.98,63594.0,90.37,91.05,90.36,90.98,63594.0
2020-11-24 11:00:00,91.09,91.5,90.59,90.59,58628.0,91.09,91.5,90.59,90.59,58628.0
2020-11-24 11:10:00,90.59,90.74,90.39,90.64,35726.0,90.59,90.74,90.39,90.64,35726.0
2020-11-24 11:20:00,90.6,90.7,90.15,90.53,39723.0,90.6,90.7,90.15,90.53,39723.0
2020-11-24 11:30:00,90.55,90.73,90.21,90.32,24410.0,90.55,90.73,90.21,90.32,24410.0
2020-11-24 11:40:00,90.32,90.5,89.8,89.88,39219.0,90.32,90.5,89.8,89.88,39219.0
2020-11-24 11:50:00,89.81,90.0,89.52,89.77,50928.0,89.81,90.0,89.52,89.77,50928.0
2020-11-24 12:00:00,89.78,89.84,89.38,89.5,38499.0,89.78,89.84,89.38,89.5,38499.0
2020-11-24 12:10:00,89.42,89.85,89.21,89.76,26471.0,89.42,89.85,89.21,89.76,26471.0
2020-11-24 12:20:00,89.85,89.97,89.63,89.79,22107.0,89.85,89.97,89.63,89.79,22107.0
2020-11-24 12:30:00,89.72,89.77,89.01,89.09,23987.0,89.72,89.77,89.01,89.09,23987.0
2020-11-24 12:40:00,89.05,89.07,88.7,88.71,39676.0,89.05,89.07,88.7,88.71,39676.0
2020-11-24 12:50:00,88.73,88.99,88.69,88.95,36941.0,88.73,88.99,88.69,88.95,36941.0
2020-11-24 13:00:00,88.91,89.55,88.8,89.55,27411.0,88.91,89.55,88.8,89.55,27411.0
2020-11-24 13:10:00,89.54,89.62,89.13,89.23,36473.0,89.54,89.62,89.13,89.23,36473.0
2020-11-24 13:20:00,89.19,89.31,88.84,89.08,42540.0,89.19,89.31,88.84,89.08,42540.0
2020-11-24 13:30:00,89.11,89.12,88.74,89.01,17802.0,89.11,89.12,88.74,89.01,17802.0
2020-11-24 13:40:00,89.03,89.31,88.95,89.23,20397.0,89.03,89.31,88.95,89.23,20397.0
2020-11-24 13:50:00,89.27,89.3,89.06,89.13,24289.0,89.27,89.3,89.06,89.13,24289.0
2020-11-24 14:00:00,89.13,89.3,88.88,89.06,19674.0,89.13,89.3,88.88,89.06,19674.0
2020-11-24 14:10:00,89.02,89.5,89.02,89.34,19739.0,89.02,89.5,89.02,89.34,19739.0
2020-11-24 14:20:00,89.34,89.57,89.28,89.39,32005.0,89.34,89.57,89.28,89.39,32005.0
2020-11-24 14:30:00,89.34,90.01,89.32,89.94,66658.0,89.34,90.01,89.32,89.94,66658.0
2020-11-24 14:40:00,89.98,90.04,89.81,89.96,22809.0,89.98,90.04,89.81,89.96,22809.0
2020-11-24 14:50:00,90.0,90.26,89.87,90.0,31203.0,90.0,90.26,89.87,90.0,31203.0
2020-11-24 15:00:00,89.98,90.03,89.82,89.97,23211.0,89.98,90.03,89.82,89.97,23211.0
2020-11-24 15:10:00,90.0,90.08,89.83,89.96,18639.0,90.0,90.08,89.83,89.96,18639.0
2020-11-24 15:20:00,89.95,90.01,89.74,89.82,31275.0,89.95,90.01,89.74,89.82,31275.0
2020-11-24 15:30:00,89.79,90.04,89.66,89.81,29487.0,89.79,90.04,89.66,89.81,29487.0
2020-11-24 15:40:00,89.85,90.0,89.78,89.97,32930.0,89.85,90.0,89.78,89.97,32930.0
2020-11-24 15:50:00,90.0,90.47,90.0,90.42,137434.0,90.0,90.47,90.0,90.42,137434.0
2020-11-25 09:30:00,89.84,91.3,89.51,90.63,151772.0,89.84,91.3,89.51,90.63,151772.0
2020-11-25 09:40:00,90.48,91.57,89.85,90.98,86107.0,90.48,91.57,89.85,90.98,86107.0
2020-11-25 09:50:00,90.93,90.96,89.79,90.25,72984.0,90.93,90.96,89.79,90.25,72984.0
2020-11-25 10:00:00,90.36,90.84,89.85,90.84,40219.0,90.36,90.84,89.85,90.84,40219.0
2020-11-25 10:10:00,90.69,91.21,90.55,91.08,35318.0,90.69,91.21,90.55,91.08,35318.0
2020-11-25 10:20:00,91.12,91.67,91.05,91.64,52440.0,91.12,91.67,91.05,91.64,52440.0
2020-11-25 10:30:00,91.67,92.1,91.51,92.04,72959.0,91.67,92.1,91.51,92.04,72959.0
2020-11-25 10:40:00,92.0,92.43,91.77,91.99,74463.0,92.0,92.43,91.77,91.99,74463.0
2020-11-25 10:50:00,92.0,92.26,91.56,91.67,34672.0,92.0,92.26,91.56,91.67,34672.0
2020-11-25 11:00:00,91.63,92.24,91.6,92.24,32217.0,91.63,92.24,91.6,92.24,32217.0
2020-11-25 11:10:00,92.22,92.3,91.96,92.07,23403.0,92.22,92.3,91.96,92.07,23403.0
2020-11-25 11:20:00,92.02,92.14,91.37,91.47,43997.0,92.02,92.14,91.37,91.47,43997.0
2020-11-25 11:30:00,91.49,91.99,91.2,91.55,127345.0,91.49,91.99,91.2,91.55,127345.0
2020-11-25 11:40:00,91.56,91.63,91.44,91.53,14179.0,91.56,91.63,91.44,91.53,14179.0
2020-11-25 11:50:00,91.53,91.71,91.28,91.42,23141.0,91.53,91.71,91.28,91.42,23141.0
2020-11-25 12:00:00,91.46,91.56,91.23,91.45,43073.0,91.46,91.56,91.23,91.45,43073.0
2020-11-25 12:10:00,91.45,91.74,91.42,91.73,45694.0,91.45,91.74,91.42,91.73,45694.0
2020-11-25 12:20:00,91.73,91.88,91.68,91.87,20135.0,91.73,91.88,91.68,91.87,20135.0
2020-11-25 12:30:00,91.84,91.96,91.75,91.94,18907.0,91.84,91.96,91.75,91.94,18907.0
2020-11-25 12:40:00,91.93,92.2,91.86,92.14,29061.0,91.93,92.2,91.86,92.14,29061.0
2020-11-25 12:50:00,92.15,92.31,92.07,92.29,23821.0,92.15,92.31,92.07,92.29,23821.0
2020-11-25 13:00:00,92.26,92.38,92.03,92.03,29063.0,92.26,92.38,92.03,92.03,29063.0
2020-11-25 13:10:00,92.04,92.13,91.49,91.56,30633.0,92.04,92.13,91.49,91.56,30633.0
2020-11-25 13:20:00,91.48,91.7,91.24,91.48,45024.0,91.48,91.7,91.24,91.48,45024.0
2020-11-25 13:30:00,91.5,91.5,91.24,91.28,34397.0,91.5,91.5,91.24,91.28,34397.0
2020-11-25 13:40:00,91.31,91.75,91.3,91.65,26154.0,91.31,91.75,91.3,91.65,26154.0
2020-11-25 13:50:00,91.64,92.15,91.64,92.05,20660.0,91.64,92.15,91.64,92.05,20660.0
2020-11-25 14:00:00,92.05,92.25,91.89,92.16,19729.0,92.05,92.25,91.89,92.16,19729.0
2020-11-25 14:10:00,92.04,92.37,92.0,92.1,17172.0,92.04,92.37,92.0,92.1,17172.0
2020-11-25 14:20:00,92.07,92.35,92.05,92.13,9524.0,92.07,92.35,92.05,92.13,9524.0
2020-11-25 14:30:00,92.18,92.47,92.17,92.47,21333.0,92.18,92.47,92.17,92.47,21333.0
2020-11-25 14:40:00,92.46,92.75,92.34,92.59,35352.0,92.46,92.75,92.34,92.59,35352.0
2020-11-25 14:50:00,92.6,92.9,92.57,92.86,27550.0,92.6,92.9,92.57,92.86,27550.0
2020-11-25 15:00:00,92.86,92.96,92.58,92.72,15374.0,92.86,92.96,92.58,92.72,15374.0
2020-11-25 15:10:00,92.75,93.0,92.74,92.86,24141.0,92.75,93.0,92.74,92.86,24141.0
2020-11-25 15:20:00,92.89,92.94,92.66,92.75,21811.0,92.89,92.94,92.66,92.75,21811.0
2020-11-25 15:30:00,92.73,92.76,92.38,92.45,47765.0,92.73,92.76,92.38,92.45,47765.0
2020-11-25 15:40:00,92.48,92.48,92.15,92.15,33469.0,92.48,92.48,92.15,92.15,33469.0
2020-11-25 15:50:00,92.19,92.48,92.15,92.48,102526.0,92.19,92.48,92.15,92.48,102526.0
2020-11-27 09:30:00,94.78,96.53,93.68,95.41,246720.0,94.78,96.53,93.68,95.41,246720.0
2020-11-27 09:40:00,95.39,96.55,94.5,96.1,162175.0,95.39,96.55,94.5,96.1,162175.0
2020-11-27 09:50:00,96.23,96.36,95.06,95.21,89321.0,96.23,96.36,95.06,95.21,89321.0
2020-11-27 10:00:00,95.18,95.65,94.57,95.2,64271.0,95.18,95.65,94.57,95.2,64271.0
2020-11-27 10:10:00,95.35,96.06,95.15,95.86,58860.0,95.35,96.06,95.15,95.86,58860.0
2020-11-27 10:20:00,95.92,96.79,95.92,96.3,65659.0,95.92,96.79,95.92,96.3,65659.0
2020-11-27 10:30:00,96.35,96.87,95.93,95.97,67429.0,96.35,96.87,95.93,95.97,67429.0
2020-11-27 10:40:00,96.03,96.44,95.61,95.82,57079.0,96.03,96.44,95.61,95.82,57079.0
2020-11-27 10:50:00,95.84,96.82,95.74,96.77,53364.0,95.84,96.82,95.74,96.77,53364.0
2020-11-27 11:00:00,96.78,97.24,96.76,97.07,70980.0,96.78,97.24,96.76,97.07,70980.0
2020-11-27 11:10:00,97.16,97.55,96.99,97.47,46416.0,97.16,97.55,96.99,97.47,46416.0
2020-11-27 11:20:00,97.48,97.58,96.37,96.95,70414.0,97.48,97.58,96.37,96.95,70414.0
2020-11-27 11:30:00,96.98,97.0,95.95,96.31,43958.0,96.98,97.0,95.95,96.31,43958.0
2020-11-27 11:40:00,96.25,96.47,95.86,96.47,43286.0,96.25,96.47,95.86,96.47,43286.0
2020-11-27 11:50:00,96.37,96.62,95.89,96.44,35365.0,96.37,96.62,95.89,96.44,35365.0
2020-11-27 12:00:00,96.49,96.66,96.09,96.59,19769.0,96.49,96.66,96.09,96.59,19769.0
2020-11-27 12:10:00,96.6,96.72,96.17,96.4,26243.0,96.6,96.72,96.17,96.4,26243.0
2020-11-27 12:20:00,96.31,96.37,95.55,95.56,54272.0,96.31,96.37,95.55,95.56,54272.0
2020-11-27 12:30:00,95.48,95.56,94.88,95.05,86690.0,95.48,95.56,94.88,95.05,86690.0
2020-11-27 12:40:00,95.06,95.18,94.52,94.68,87888.0,95.06,95.18,94.52,94.68,87888.0
2020-11-27 12:50:00,94.68,95.15,94.55,94.7,97209.0,94.68,95.15,94.55,94.7,97209.0
2020-11-30 09:30:00,96.87,98.46,96.36,96.42,207712.0,96.87,98.46,96.36,96.42,207712.0
2020-11-30 09:40:00,96.48,96.91,94.41,94.71,195004.0,96.48,96.91,94.41,94.71,195004.0
2020-11-30 09:50:00,94.65,94.93,93.33,93.5,107965.0,94.65,94.93,93.33,93.5,107965.0
2020-11-30 10:00:00,93.62,93.78,92.76,93.05,47697.0,93.62,93.78,92.76,93.05,47697.0
2020-11-30 10:10:00,93.02,94.0,92.8,93.55,50930.0,93.02,94.0,92.8,93.55,50930.0
2020-11-30 10:20:00,93.58,93.69,92.35,92.35,65531.0,93.58,93.69,92.35,92.35,65531.0
2020-11-30 10:30:00,92.32,92.86,91.58,91.94,85664.0,92.32,92.86,91.58,91.94,85664.0
2020-11-30 10:40:00,91.85,91.97,90.6,91.84,86434.0,91.85,91.97,90.6,91.84,86434.0
2020-11-30 10:50:00,91.99,92.9,91.94,92.75,53779.0,91.99,92.9,91.94,92.75,53779.0
2020-11-30 11:00:00,92.75,93.11,92.63,92.98,47574.0,92.75,93.11,92.63,92.98,47574.0
2020-11-30 11:10:00,93.06,93.7,92.73,93.57,25689.0,93.06,93.7,92.73,93.57,25689.0
2020-11-30 11:20:00,93.56,93.95,93.51,93.86,24097.0,93.56,93.95,93.51,93.86,24097.0
2020-11-30 11:30:00,93.89,94.17,93.17,93.47,31547.0,93.89,94.17,93.17,93.47,31547.0
2020-11-30 11:40:00,93.59,94.08,93.44,93.95,22383.0,93.59,94.08,93.44,93.95,22383.0
2020-11-30 11:50:00,93.95,94.39,93.79,94.17,28023.0,93.95,94.39,93.79,94.17,28023.0
2020-11-30 12:00:00,94.17,94.31,93.83,94.25,21455.0,94.17,94.31,93.83,94.25,21455.0
2020-11-30 12:10:00,94.22,94.5,94.11,94.28,59504.0,94.22,94.5,94.11,94.28,59504.0
2020-11-30 12:20:00,94.28,94.4,94.05,94.29,26353.0,94.28,94.4,94.05,94.29,26353.0
2020-11-30 12:30:00,94.29,94.36,94.08,94.26,15725.0,94.29,94.36,94.08,94.26,15725.0
2020-11-30 12:40:00,94.26,94.31,93.83,93.88,35408.0,94.26,94.31,93.83,93.88,35408.0
2020-11-30 12:50:00,93.8,93.99,93.54,93.83,15535.0,93.8,93.99,93.54,93.83,15535.0
2020-11-30 13:00:00,93.87,93.95,93.72,93.85,9668.0,93.87,93.95,93.72,93.85,9668.0
2020-11-30 13:10:00,93.89,93.89,93.4,93.7,15927.0,93.89,93.89,93.4,93.7,15927.0
2020-11-30 13:20:00,93.65,93.86,93.51,93.57,9928.0,93.65,93.86,93.51,93.57,9928.0
2020-11-30 13:30:00,93.62,93.96,93.61,93.94,17127.0,93.62,93.96,93.61,93.94,17127.0
2020-11-30 13:40:00,93.91,94.0,93.62,93.77,26227.0,93.91,94.0,93.62,93.77,26227.0
2020-11-30 13:50:00,93.76,93.77,93.42,93.43,18613.0,93.76,93.77,93.42,93.43,18613.0
2020-11-30 14:00:00,93.39,93.68,93.37,93.63,11465.0,93.39,93.68,93.37,93.63,11465.0
2020-11-30 14:10:00,93.67,93.82,93.57,93.76,10947.0,93.67,93.82,93.57,93.76,10947.0
2020-11-30 14:20:00,93.82,93.98,93.77,93.89,16692.0,93.82,93.98,93.77,93.89,16692.0
2020-11-30 14:30:00,93.9,93.91,93.63,93.8,11726.0,93.9,93.91,93.63,93.8,11726.0
2020-11-30 14:40:00,93.8,93.8,93.56,93.76,13901.0,93.8,93.8,93.56,93.76,13901.0
2020-11-30 14:50:00,93.8,93.84,93.61,93.73,23325.0,93.8,93.84,93.61,93.73,23325.0
2020-11-30 15:00:00,93.73,93.84,93.25,93.33,35255.0,93.73,93.84,93.25,93.33,35255.0
2020-11-30 15:10:00,93.33,93.55,93.32,93.52,23267.0,93.33,93.55,93.32,93.52,23267.0
2020-11-30 15:20:00,93.52,93.59,92.85,92.91,29633.0,93.52,93.59,92.85,92.91,29633.0
2020-11-30 15:30:00,92.85,93.01,92.69,92.77,39153.0,92.85,93.01,92.69,92.77,39153.0
2020-11-30 15:40:00,92.74,93.02,92.62,92.72,63856.0,92.74,93.02,92.62,92.72,63856.0
2020-11-30 15:50:00,92.73,93.47,92.72,93.47,217740.0,92.73,93.47,92.72,93.47,217740.0
2020-12-01 09:30:00,90.33,93.4,90.31,91.14,244653.0,90.33,93.4,90.31,91.14,244653.0
2020-12-01 09:40:00,91.27,92.6,90.5,92.0,71648.0,91.27,92.6,90.5,92.0,71648.0
2020-12-01 09:50:00,92.02,92.74,91.65,92.68,55279.0,92.02,92.74,91.65,92.68,55279.0
2020-12-01 10:00:00,92.64,92.83,91.82,91.98,64224.0,92.64,92.83,91.82,91.98,64224.0
2020-12-01 10:10:00,91.95,92.85,91.91,92.48,56933.0,91.95,92.85,91.91,92.48,56933.0
2020-12-01 10:20:00,92.47,92.7,92.27,92.36,31353.0,92.47,92.7,92.27,92.36,31353.0
2020-12-01 10:30:00,92.41,92.53,90.06,90.08,97437.0,92.41,92.53,90.06,90.08,97437.0
2020-12-01 10:40:00,90.17,90.87,90.16,90.72,79853.0,90.17,90.87,90.16,90.72,79853.0
2020-12-01 10:50:00,90.76,91.31,90.59,91.17,47527.0,90.76,91.31,90.59,91.17,47527.0
2020-12-01 11:00:00,91.16,91.51,90.9,91.3,48772.0,91.16,91.51,90.9,91.3,48772.0
2020-12-01 11:10:00,91.4,91.48,90.88,91.11,58690.0,91.4,91.48,90.88,91.11,58690.0
2020-12-01 11:20:00,91.15,91.64,91.02,91.57,22899.0,91.15,91.64,91.02,91.57,22899.0
2020-12-01 11:30:00,91.63,91.74,91.08,91.23,30862.0,91.63,91.74,91.08,91.23,30862.0
2020-12-01 11:40:00,91.26,91.61,91.16,91.6,25780.0,91.26,91.61,91.16,91.6,25780.0
2020-12-01 11:50:00,91.54,91.96,91.47,91.48,22616.0,91.54,91.96,91.47,91.48,22616.0
2020-12-01 12:00:00,91.53,91.96,91.41,91.96,22369.0,91.53,91.96,91.41,91.96,22369.0
2020-12-01 12:10:00,91.86,92.0,91.65,91.67,17624.0,91.86,92.0,91.65,91.67,17624.0
2020-12-01 12:20:00,91.64,92.05,91.63,91.91,18080.0,91.64,92.05,91.63,91.91,18080.0
2020-12-01 12:30:00,91.93,92.01,91.58,91.81,24533.0,91.93,92.01,91.58,91.81,24533.0
2020-12-01 12:40:00,91.81,91.94,91.44,91.94,23281.0,91.81,91.94,91.44,91.94,23281.0
2020-12-01 12:50:00,91.91,92.18,91.82,91.82,15518.0,91.91,92.18,91.82,91.82,15518.0
2020-12-01 13:00:00,91.76,91.88,91.51,91.74,19102.0,91.76,91.88,91.51,91.74,19102.0
2020-12-01 13:10:00,91.76,91.84,91.61,91.71,18777.0,91.76,91.84,91.61,91.71,18777.0
2020-12-01 13:20:00,91.77,92.09,91.63,91.95,20681.0,91.77,92.09,91.63,91.95,20681.0
2020-12-01 13:30:00,91.82,92.03,91.6,91.63,39246.0,91.82,92.03,91.6,91.63,39246.0
2020-12-01 13:40:00,91.61,91.76,91.42,91.75,16467.0,91.61,91.76,91.42,91.75,16467.0
2020-12-01 13:50:00,91.69,91.8,91.54,91.77,18128.0,91.69,91.8,91.54,91.77,18128.0
2020-12-01 14:00:00,91.78,92.06,91.72,91.81,13120.0,91.78,92.06,91.72,91.81,13120.0
2020-12-01 14:10:00,91.8,91.93,91.71,91.74,19533.0,91.8,91.93,91.71,91.74,19533.0
2020-12-01 14:20:00,91.74,91.82,91.43,91.59,27257.0,91.74,91.82,91.43,91.59,27257.0
2020-12-01 14:30:00,91.5,91.58,90.96,91.46,50355.0,91.5,91.58,90.96,91.46,50355.0
2020-12-01 14:40:00,91.46,91.61,91.26,91.42,19802.0,91.46,91.61,91.26,91.42,19802.0
2020-12-01 14:50:00,91.45,91.49,91.19,91.31,16564.0,91.45,91.49,91.19,91.31,16564.0
2020-12-01 15:00:00,91.31,91.35,90.92,91.16,31894.0,91.31,91.35,90.92,91.16,31894.0
2020-12-01 15:10:00,91.18,91.53,91.06,91.3,32092.0,91.18,91.53,91.06,91.3,32092.0
2020-12-01 15:20:00,91.23,91.56,91.2,91.56,23410.0,91.23,91.56,91.2,91.56,23410.0
2020-12-01 15:30:00,91.58,91.6,91.17,91.25,29051.0,91.58,91.6,91.17,91.25,29051.0
2020-12-01 15:40:00,91.22,91.28,91.07,91.11,46327.0,91.22,91.28,91.07,91.11,46327.0
2020-12-01 15:50:00,91.06,91.28,90.97,91.06,136938.0,91.06,91.28,90.97,91.06,136938.0
2020-12-02 09:30:00,89.92,89.92,87.26,88.23,176255.0,89.92,89.92,87.26,88.23,176255.0
2020-12-02 09:40:00,88.12,89.25,87.83,88.25,70982.0,88.12,89.25,87.83,88.25,70982.0
2020-12-02 09:50:00,88.27,90.0,87.75,89.87,78370.0,88.27,90.0,87.75,89.87,78370.0
2020-12-02 10:00:00,89.94,90.25,89.78,89.97,39676.0,89.94,90.25,89.78,89.97,39676.0
2020-12-02 10:10:00,89.89,90.71,89.89,90.3,52427.0,89.89,90.71,89.89,90.3,52427.0
2020-12-02 10:20:00,90.22,90.78,90.12,90.39,22387.0,90.22,90.78,90.12,90.39,22387.0
2020-12-02 10:30:00,90.38,90.9,90.18,90.31,32117.0,90.38,90.9,90.18,90.31,32117.0
2020-12-02 10:40:00,90.33,90.58,89.85,89.99,39026.0,90.33,90.58,89.85,89.99,39026.0
2020-12-02 10:50:00,89.88,90.23,89.55,89.89,14576.0,89.88,90.23,89.55,89.89,14576.0
2020-12-02 11:00:00,89.95,90.58,89.71,90.52,16833.0,89.95,90.58,89.71,90.52,16833.0
2020-12-02 11:10:00,90.46,90.64,90.31,90.64,15144.0,90.46,90.64,90.31,90.64,15144.0
2020-12-02 11:20:00,90.64,90.92,90.48,90.82,16916.0,90.64,90.92,90.48,90.82,16916.0
2020-12-02 11:30:00,90.8,90.96,90.59,90.73,13261.0,90.8,90.96,90.59,90.73,13261.0
2020-12-02 11:40:00,90.69,90.8,90.52,90.8,10127.0,90.69,90.8,90.52,90.8,10127.0
2020-12-02 11:50:00,90.78,90.8,90.34,90.34,19687.0,90.78,90.8,90.34,90.34,19687.0
2020-12-02 12:00:00,90.31,90.96,90.28,90.7,11202.0,90.31,90.96,90.28,90.7,11202.0
2020-12-02 12:10:00,90.82,91.06,90.58,90.99,17820.0,90.82,91.06,90.58,90.99,17820.0
2020-12-02 12:20:00,91.03,91.11,90.9,91.03,11720.0,91.03,91.11,90.9,91.03,11720.0
2020-12-02 12:30:00,90.98,91.08,90.75,90.83,12688.0,90.98,91.08,90.75,90.83,12688.0
2020-12-02 12:40:00,90.85,91.03,90.76,90.87,8274.0,90.85,91.03,90.76,90.87,8274.0
2020-12-02 12:50:00,90.95,91.06,90.79,90.86,7771.0,90.95,91.06,90.79,90.86,7771.0
2020-12-02 13:00:00,90.86,91.3,90.85,91.27,33223.0,90.86,91.3,90.85,91.27,33223.0
2020-12-02 13:10:00,91.38,91.47,91.26,91.42,13617.0,91.38,91.47,91.26,91.42,13617.0
2020-12-02 13:20:00,91.42,91.43,91.07,91.13,9546.0,91.42,91.43,91.07,91.13,9546.0
2020-12-02 13:30:00,91.23,91.27,91.06,91.24,8544.0,91.23,91.27,91.06,91.24,8544.0
2020-12-02 13:40:00,91.23,91.27,90.7,90.93,13781.0,91.23,91.27,90.7,90.93,13781.0
2020-12-02 13:50:00,90.93,91.15,90.82,91.04,7750.0,90.93,91.15,90.82,91.04,7750.0
2020-12-02 14:00:00,91.0,91.01,90.38,90.38,21643.0,91.0,91.01,90.38,90.38,21643.0
2020-12-02 14:10:00,90.46,90.74,90.42,90.59,13907.0,90.46,90.74,90.42,90.59,13907.0
2020-12-02 14:20:00,90.64,90.7,90.44,90.51,16640.0,90.64,90.7,90.44,90.51,16640.0
2020-12-02 14:30:00,90.47,90.68,90.09,90.52,69735.0,90.47,90.68,90.09,90.52,69735.0
2020-12-02 14:40:00,90.5,90.67,90.36,90.59,28895.0,90.5,90.67,90.36,90.59,28895.0
2020-12-02 14:50:00,90.67,90.98,90.66,90.98,13364.0,90.67,90.98,90.66,90.98,13364.0
2020-12-02 15:00:00,90.98,91.2,90.86,91.04,21230.0,90.98,91.2,90.86,91.04,21230.0
2020-12-02 15:10:00,91.04,91.16,90.53,90.83,43722.0,91.04,91.16,90.53,90.83,43722.0
2020-12-02 15:20:00,90.79,90.85,90.35,90.43,88155.0,90.79,90.85,90.35,90.43,88155.0
2020-12-02 15:30:00,90.42,90.78,90.39,90.78,51697.0,90.42,90.78,90.39,90.78,51697.0
2020-12-02 15:40:00,90.72,90.75,90.47,90.47,41618.0,90.72,90.75,90.47,90.47,41618.0
2020-12-02 15:50:00,90.47,90.63,90.4,90.49,98452.0,90.47,90.63,90.4,90.49,98452.0
2020-12-03 09:30:00,90.99,91.74,90.6,90.66,141089.0,90.99,91.74,90.6,90.66,141089.0
2020-12-03 09:40:00,90.65,91.27,90.0,90.16,55367.0,90.65,91.27,90.0,90.16,55367.0
2020-12-03 09:50:00,90.28,90.35,89.38,90.0,68705.0,90.28,90.35,89.38,90.0,68705.0
2020-12-03 10:00:00,90.01,90.94,89.81,90.47,47990.0,90.01,90.94,89.81,90.47,47990.0
2020-12-03 10:10:00,90.45,90.77,90.05,90.33,57414.0,90.45,90.77,90.05,90.33,57414.0
2020-12-03 10:20:00,90.37,90.39,89.93,90.32,88663.0,90.37,90.39,89.93,90.32,88663.0
2020-12-03 10:30:00,90.35,90.65,89.94,90.42,66509.0,90.35,90.65,89.94,90.42,66509.0
2020-12-03 10:40:00,90.48,90.69,90.38,90.65,48342.0,90.48,90.69,90.38,90.65,48342.0
2020-12-03 10:50:00,90.61,91.12,90.61,91.04,47407.0,90.61,91.12,90.61,91.04,47407.0
2020-12-03 11:00:00,91.07,91.67,91.07,91.64,33577.0,91.07,91.67,91.07,91.64,33577.0
2020-12-03 11:10:00,91.54,91.85,91.32,91.7,19540.0,91.54,91.85,91.32,91.7,19540.0
2020-12-03 11:20:00,91.79,92.34,91.73,92.26,34297.0,91.79,92.34,91.73,92.26,34297.0
2020-12-03 11:30:00,92.34,92.57,92.14,92.57,21417.0,92.34,92.57,92.14,92.57,21417.0
2020-12-03 11:40:00,92.57,92.73,92.07,92.38,30202.0,92.57,92.73,92.07,92.38,30202.0
2020-12-03 11:50:00,92.29,92.48,91.9,92.13,20526.0,92.29,92.48,91.9,92.13,20526.0
2020-12-03 12:00:00,92.26,92.35,91.8,91.89,19986.0,92.26,92.35,91.8,91.89,19986.0
2020-12-03 12:10:00,91.87,91.95,91.64,91.94,20577.0,91.87,91.95,91.64,91.94,20577.0
2020-12-03 12:20:00,92.0,92.22,91.9,91.93,23069.0,92.0,92.22,91.9,91.93,23069.0
2020-12-03 12:30:00,91.94,92.01,91.63,91.67,17932.0,91.94,92.01,91.63,91.67,17932.0
2020-12-03 12:40:00,91.61,91.81,91.34,91.36,18170.0,91.61,91.81,91.34,91.36,18170.0
2020-12-03 12:50:00,91.39,91.41,90.78,90.88,49993.0,91.39,91.41,90.78,90.88,49993.0
2020-12-03 13:00:00,90.85,91.01,90.72,90.93,26344.0,90.85,91.01,90.72,90.93,26344.0
2020-12-03 13:10:00,90.91,91.08,90.84,91.0,35484.0,90.91,91.08,90.84,91.0,35484.0
2020-12-03 13:20:00,91.02,91.06,90.9,90.95,54918.0,91.02,91.06,90.9,90.95,54918.0
2020-12-03 13:30:00,90.95,91.0,90.55,90.59,33462.0,90.95,91.0,90.55,90.59,33462.0
2020-12-03 13:40:00,90.61,90.77,90.45,90.72,24207.0,90.61,90.77,90.45,90.72,24207.0
2020-12-03 13:50:00,90.73,90.74,90.17,90.3,35476.0,90.73,90.74,90.17,90.3,35476.0
2020-12-03 14:00:00,90.31,90.42,90.01,90.07,24999.0,90.31,90.42,90.01,90.07,24999.0
2020-12-03 14:10:00,90.07,90.15,89.7,89.97,37831.0,90.07,90.15,89.7,89.97,37831.0
2020-12-03 14:20:00,89.95,90.19,89.91,89.97,27068.0,89.95,90.19,89.91,89.97,27068.0
2020-12-03 14:30:00,89.95,89.96,89.58,89.66,37714.0,89.95,89.96,89.58,89.66,37714.0
2020-12-03 14:40:00,89.74,89.74,89.22,89.44,38680.0,89.74,89.74,89.22,89.44,38680.0
2020-12-03 14:50:00,89.44,89.58,89.23,89.27,35132.0,89.44,89.58,89.23,89.27,35132.0
2020-12-03 15:00:00,89.26,89.32,89.07,89.2,35669.0,89.26,89.32,89.07,89.2,35669.0
2020-12-03 15:10:00,89.16,89.24,89.02,89.17,50545.0,89.16,89.24,89.02,89.17,50545.0
2020-12-03 15:20:00,89.17,89.36,89.1,89.15,43981.0,89.17,89.36,89.1,89.15,43981.0
2020-12-03 15:30:00,89.13,89.33,88.88,88.93,56023.0,89.13,89.33,88.88,88.93,56023.0
2020-12-03 15:40:00,88.89,89.14,88.51,89.05,89713.0,88.89,89.14,88.51,89.05,89713.0
2020-12-03 15:50:00,89.1,89.16,88.64,88.83,151725.0,89.1,89.16,88.64,88.83,151725.0
2020-12-04 09:30:00,89.95,91.37,89.43,91.02,145291.0,89.95,91.37,89.43,91.02,145291.0
2020-12-04 09:40:00,90.97,90.98,90.03,90.37,86873.0,90.97,90.98,90.03,90.37,86873.0
2020-12-04 09:50:00,90.36,91.01,90.27,90.63,42120.0,90.36,91.01,90.27,90.63,42120.0
2020-12-04 10:00:00,90.74,90.94,90.07,90.45,57446.0,90.74,90.94,90.07,90.45,57446.0
2020-12-04 10:10:00,90.38,90.47,90.14,90.28,38149.0,90.38,90.47,90.14,90.28,38149.0
2020-12-04 10:20:00,90.29,91.0,90.28,90.81,52714.0,90.29,91.0,90.28,90.81,52714.0
2020-12-04 10:30:00,90.77,91.32,90.76,91.3,46335.0,90.77,91.32,90.76,91.3,46335.0
2020-12-04 10:40:00,91.31,91.56,91.0,91.04,61894.0,91.31,91.56,91.0,91.04,61894.0
2020-12-04 10:50:00,91.12,91.13,90.13,90.23,25232.0,91.12,91.13,90.13,90.23,25232.0
2020-12-04 11:00:00,90.26,90.36,89.93,90.3,26659.0,90.26,90.36,89.93,90.3,26659.0
2020-12-04 11:10:00,90.32,90.33,89.7,89.78,16361.0,90.32,90.33,89.7,89.78,16361.0
2020-12-04 11:20:00,89.8,89.89,89.36,89.63,15155.0,89.8,89.89,89.36,89.63,15155.0
2020-12-04 11:30:00,89.62,89.66,89.21,89.27,11808.0,89.62,89.66,89.21,89.27,11808.0
2020-12-04 11:40:00,89.23,89.33,89.03,89.14,28062.0,89.23,89.33,89.03,89.14,28062.0
2020-12-04 11:50:00,89.2,89.38,89.0,89.09,30074.0,89.2,89.38,89.0,89.09,30074.0
2020-12-04 12:00:00,89.1,89.3,88.97,89.22,12502.0,89.1,89.3,88.97,89.22,12502.0
2020-12-04 12:10:00,89.19,89.28,88.98,89.17,21094.0,89.19,89.28,88.98,89.17,21094.0
2020-12-04 12:20:00,89.13,89.47,89.06,89.37,35041.0,89.13,89.47,89.06,89.37,35041.0
2020-12-04 12:30:00,89.35,89.56,89.31,89.4,13701.0,89.35,89.56,89.31,89.4,13701.0
2020-12-04 12:40:00,89.38,89.49,89.25,89.29,20780.0,89.38,89.49,89.25,89.29,20780.0
2020-12-04 12:50:00,89.29,89.41,89.19,89.34,20340.0,89.29,89.41,89.19,89.34,20340.0
2020-12-04 13:00:00,89.31,89.31,88.88,89.06,26186.0,89.31,89.31,88.88,89.06,26186.0
2020-12-04 13:10:00,89.07,89.22,88.9,89.22,15627.0,89.07,89.22,88.9,89.22,15627.0
2020-12-04 13:20:00,89.22,89.48,89.17,89.44,19152.0,89.22,89.48,89.17,89.44,19152.0
2020-12-04 13:30:00,89.41,89.64,89.24,89.32,12397.0,89.41,89.64,89.24,89.32,12397.0
2020-12-04 13:40:00,89.36,89.45,89.24,89.35,12836.0,89.36,89.45,89.24,89.35,12836.0
2020-12-04 13:50:00,89.27,89.34,89.16,89.24,11218.0,89.27,89.34,89.16,89.24,11218.0
2020-12-04 14:00:00,89.2,89.32,89.2,89.2,8339.0,89.2,89.32,89.2,89.2,8339.0
2020-12-04 14:10:00,89.24,89.28,88.83,88.87,16356.0,89.24,89.28,88.83,88.87,16356.0
2020-12-04 14:20:00,88.87,88.93,88.63,88.63,14272.0,88.87,88.93,88.63,88.63,14272.0
2020-12-04 14:30:00,88.67,88.86,88.63,88.81,9069.0,88.67,88.86,88.63,88.81,9069.0
2020-12-04 14:40:00,88.78,89.01,88.71,88.9,16767.0,88.78,89.01,88.71,88.9,16767.0
2020-12-04 14:50:00,88.95,89.24,88.92,89.16,15352.0,88.95,89.24,88.92,89.16,15352.0
2020-12-04 15:00:00,89.2,89.4,89.11,89.11,19909.0,89.2,89.4,89.11,89.11,19909.0
2020-12-04 15:10:00,89.11,89.11,88.85,88.85,35650.0,89.11,89.11,88.85,88.85,35650.0
2020-12-04 15:20:00,88.8,89.0,88.69,88.94,22240.0,88.8,89.0,88.69,88.94,22240.0
2020-12-04 15:30:00,88.98,88.99,88.47,88.59,35338.0,88.98,88.99,88.47,88.59,35338.0
2020-12-04 15:40:00,88.6,88.93,88.55,88.84,29854.0,88.6,88.93,88.55,88.84,29854.0
2020-12-04 15:50:00,88.86,89.41,88.81,89.26,121584.0,88.86,89.41,88.81,89.26,121584.0
2020-12-07 09:30:00,89.95,90.79,89.5,90.28,61883.0,89.95,90.79,89.5,90.28,61883.0
2020-12-07 09:40:00,90.49,90.79,89.24,89.35,73495.0,90.49,90.79,89.24,89.35,73495.0
2020-12-07 09:50:00,89.48,89.61,89.02,89.14,42985.0,89.48,89.61,89.02,89.14,42985.0
2020-12-07 10:00:00,89.26,90.15,89.08,89.71,39364.0,89.26,90.15,89.08,89.71,39364.0
2020-12-07 10:10:00,89.64,90.08,89.49,89.95,67113.0,89.64,90.08,89.49,89.95,67113.0
2020-12-07 10:20:00,89.94,90.34,89.72,90.03,31942.0,89.94,90.34,89.72,90.03,31942.0
2020-12-07 10:30:00,90.17,90.42,89.82,89.9,17822.0,90.17,90.42,89.82,89.9,17822.0
2020-12-07 10:40:00,89.86,90.0,89.5,89.63,19061.0,89.86,90.0,89.5,89.63,19061.0
2020-12-07 10:50:00,89.59,89.95,89.5,89.95,27615.0,89.59,89.95,89.5,89.95,27615.0
2020-12-07 11:00:00,89.86,90.18,89.67,89.73,20549.0,89.86,90.18,89.67,89.73,20549.0
2020-12-07 11:10:00,89.67,89.78,89.0,89.14,47112.0,89.67,89.78,89.0,89.14,47112.0
2020-12-07 11:20:00,89.15,89.44,88.86,89.44,59134.0,89.15,89.44,88.86,89.44,59134.0
2020-12-07 11:30:00,89.42,89.66,88.93,88.95,28231.0,89.42,89.66,88.93,88.95,28231.0
2020-12-07 11:40:00,88.96,89.01,88.85,88.93,33721.0,88.96,89.01,88.85,88.93,33721.0
2020-12-07 11:50:00,88.91,89.15,88.77,88.99,42146.0,88.91,89.15,88.77,88.99,42146.0
2020-12-07 12:00:00,88.99,89.43,88.92,89.31,21008.0,88.99,89.43,88.92,89.31,21008.0
2020-12-07 12:10:00,89.31,89.33,89.07,89.1,18512.0,89.31,89.33,89.07,89.1,18512.0
2020-12-07 12:20:00,89.1,89.51,88.88,89.51,23469.0,89.1,89.51,88.88,89.51,23469.0
2020-12-07 12:30:00,89.45,89.93,89.45,89.92,17935.0,89.45,89.93,89.45,89.92,17935.0
2020-12-07 12:40:00,89.88,89.88,89.64,89.7,18541.0,89.88,89.88,89.64,89.7,18541.0
2020-12-07 12:50:00,89.7,89.89,89.59,89.71,35234.0,89.7,89.89,89.59,89.71,35234.0
2020-12-07 13:00:00,89.68,89.68,89.12,89.16,16323.0,89.68,89.68,89.12,89.16,16323.0
2020-12-07 13:10:00,89.18,89.4,89.03,89.34,36023.0,89.18,89.4,89.03,89.34,36023.0
2020-12-07 13:20:00,89.36,89.36,88.84,88.93,33506.0,89.36,89.36,88.84,88.93,33506.0
2020-12-07 13:30:00,88.98,89.49,88.97,89.49,19357.0,88.98,89.49,88.97,89.49,19357.0
2020-12-07 13:40:00,89.5,89.53,89.14,89.19,17150.0,89.5,89.53,89.14,89.19,17150.0
2020-12-07 13:50:00,89.19,89.29,89.09,89.13,16287.0,89.19,89.29,89.09,89.13,16287.0
2020-12-07 14:00:00,89.12,89.54,89.11,89.45,11095.0,89.12,89.54,89.11,89.45,11095.0
2020-12-07 14:10:00,89.48,89.51,89.33,89.5,11790.0,89.48,89.51,89.33,89.5,11790.0
2020-12-07 14:20:00,89.46,89.54,89.19,89.28,10007.0,89.46,89.54,89.19,89.28,10007.0
2020-12-07 14:30:00,89.28,89.32,88.91,89.1,20425.0,89.28,89.32,88.91,89.1,20425.0
2020-12-07 14:40:00,89.09,89.1,88.89,89.01,16521.0,89.09,89.1,88.89,89.01,16521.0
2020-12-07 14:50:00,88.96,89.0,88.8,88.81,10137.0,88.96,89.0,88.8,88.81,10137.0
2020-12-07 15:00:00,88.84,88.88,88.7,88.7,15777.0,88.84,88.88,88.7,88.7,15777.0
2020-12-07 15:10:00,88.75,88.76,88.42,88.5,28677.0,88.75,88.76,88.42,88.5,28677.0
2020-12-07 15:20:00,88.46,88.47,88.21,88.35,23569.0,88.46,88.47,88.21,88.35,23569.0
2020-12-07 15:30:00,88.33,88.71,88.32,88.58,29787.0,88.33,88.71,88.32,88.58,29787.0
2020-12-07 15:40:00,88.6,88.67,88.42,88.53,36218.0,88.6,88.67,88.42,88.53,36218.0
2020-12-07 15:50:00,88.52,88.82,88.44,88.75,92620.0,88.52,88.82,88.44,88.75,92620.0
2020-12-08 09:30:00,88.74,90.31,88.7,90.05,95251.0,88.74,90.31,88.7,90.05,95251.0
2020-12-08 09:40:00,89.93,89.97,89.06,89.57,56913.0,89.93,89.97,89.06,89.57,56913.0
2020-12-08 09:50:00,89.53,90.19,89.46,90.05,29553.0,89.53,90.19,89.46,90.05,29553.0
2020-12-08 10:00:00,90.0,90.17,89.34,89.49,31153.0,90.0,90.17,89.34,89.49,31153.0
2020-12-08 10:10:00,89.5,89.83,89.21,89.4,25082.0,89.5,89.83,89.21,89.4,25082.0
2020-12-08 10:20:00,89.31,89.87,88.8,89.55,32872.0,89.31,89.87,88.8,89.55,32872.0
2020-12-08 10:30:00,89.68,90.08,89.62,90.07,29630.0,89.68,90.08,89.62,90.07,29630.0
2020-12-08 10:40:00,90.05,90.39,89.88,89.98,36555.0,90.05,90.39,89.88,89.98,36555.0
2020-12-08 10:50:00,89.86,90.06,89.68,89.87,14145.0,89.86,90.06,89.68,89.87,14145.0
2020-12-08 11:00:00,89.93,90.05,89.46,89.53,18993.0,89.93,90.05,89.46,89.53,18993.0
2020-12-08 11:10:00,89.56,89.73,89.42,89.69,9674.0,89.56,89.73,89.42,89.69,9674.0
2020-12-08 11:20:00,89.61,89.75,89.5,89.67,10207.0,89.61,89.75,89.5,89.67,10207.0
2020-12-08 11:30:00,89.68,90.02,89.61,89.9,22827.0,89.68,90.02,89.61,89.9,22827.0
2020-12-08 11:40:00,89.89,89.89,89.44,89.48,7263.0,89.89,89.89,89.44,89.48,7263.0
2020-12-08 11:50:00,89.5,89.68,89.43,89.55,11705.0,89.5,89.68,89.43,89.55,11705.0
2020-12-08 12:00:00,89.56,89.6,89.15,89.15,15240.0,89.56,89.6,89.15,89.15,15240.0
2020-12-08 12:10:00,89.22,89.27,89.05,89.11,16379.0,89.22,89.27,89.05,89.11,16379.0
2020-12-08 12:20:00,89.03,89.36,88.95,89.27,13605.0,89.03,89.36,88.95,89.27,13605.0
2020-12-08 12:30:00,89.27,89.43,89.18,89.43,8083.0,89.27,89.43,89.18,89.43,8083.0
2020-12-08 12:40:00,89.38,89.44,89.22,89.3,7071.0,89.38,89.44,89.22,89.3,7071.0
2020-12-08 12:50:00,89.26,89.45,89.24,89.45,9247.0,89.26,89.45,89.24,89.45,9247.0
2020-12-08 13:00:00,89.46,89.55,89.44,89.45,7398.0,89.46,89.55,89.44,89.45,7398.0
2020-12-08 13:10:00,89.52,89.52,89.39,89.45,5392.0,89.52,89.52,89.39,89.45,5392.0
2020-12-08 13:20:00,89.44,89.82,89.43,89.78,13049.0,89.44,89.82,89.43,89.78,13049.0
2020-12-08 13:30:00,89.78,90.09,89.78,90.02,21566.0,89.78,90.09,89.78,90.02,21566.0
2020-12-08 13:40:00,90.05,90.1,89.79,90.0,23581.0,90.05,90.1,89.79,90.0,23581.0
2020-12-08 13:50:00,89.88,90.07,89.88,89.94,39263.0,89.88,90.07,89.88,89.94,39263.0
2020-12-08 14:00:00,89.94,90.1,89.74,90.1,15232.0,89.94,90.1,89.74,90.1,15232.0
2020-12-08 14:10:00,89.99,90.19,89.96,90.16,20105.0,89.99,90.19,89.96,90.16,20105.0
2020-12-08 14:20:00,90.15,90.2,90.02,90.19,11520.0,90.15,90.2,90.02,90.19,11520.0
2020-12-08 14:30:00,90.16,90.18,89.87,90.03,17626.0,90.16,90.18,89.87,90.03,17626.0
2020-12-08 14:40:00,90.07,90.21,89.97,90.03,15828.0,90.07,90.21,89.97,90.03,15828.0
2020-12-08 14:50:00,90.01,90.17,89.99,90.1,11485.0,90.01,90.17,89.99,90.1,11485.0
2020-12-08 15:00:00,90.1,90.18,90.01,90.05,8915.0,90.1,90.18,90.01,90.05,8915.0
2020-12-08 15:10:00,90.09,90.18,89.87,89.87,11956.0,90.09,90.18,89.87,89.87,11956.0
2020-12-08 15:20:00,89.92,90.02,89.82,89.93,18533.0,89.92,90.02,89.82,89.93,18533.0
2020-12-08 15:30:00,89.91,90.02,89.6,90.0,25282.0,89.91,90.02,89.6,90.0,25282.0
2020-12-08 15:40:00,90.0,90.06,89.81,89.89,23318.0,90.0,90.06,89.81,89.89,23318.0
2020-12-08 15:50:00,89.9,90.07,89.81,89.89,75585.0,89.9,90.07,89.81,89.89,75585.0
2020-12-09 09:30:00,91.21,91.34,89.75,90.48,122001.0,91.21,91.34,89.75,90.48,122001.0
2020-12-09 09:40:00,90.41,90.99,90.14,90.56,42864.0,90.41,90.99,90.14,90.56,42864.0
2020-12-09 09:50:00,90.63,91.01,90.24,90.77,60147.0,90.63,91.01,90.24,90.77,60147.0
2020-12-09 10:00:00,90.71,90.71,90.0,90.11,31623.0,90.71,90.71,90.0,90.11,31623.0
2020-12-09 10:10:00,90.06,90.11,89.08,89.71,68870.0,90.06,90.11,89.08,89.71,68870.0
2020-12-09 10:20:00,89.69,89.69,89.2,89.52,11446.0,89.69,89.69,89.2,89.52,11446.0
2020-12-09 10:30:00,89.44,89.6,89.23,89.26,10422.0,89.44,89.6,89.23,89.26,10422.0
2020-12-09 10:40:00,89.28,89.55,89.21,89.46,18037.0,89.28,89.55,89.21,89.46,18037.0
2020-12-09 10:50:00,89.43,89.75,89.4,89.63,14091.0,89.43,89.75,89.4,89.63,14091.0
2020-12-09 11:00:00,89.65,89.72,89.28,89.47,22366.0,89.65,89.72,89.28,89.47,22366.0
2020-12-09 11:10:00,89.47,89.75,89.18,89.33,19841.0,89.47,89.75,89.18,89.33,19841.0
2020-12-09 11:20:00,89.38,89.44,88.98,88.98,35913.0,89.38,89.44,88.98,88.98,35913.0
2020-12-09 11:30:00,88.95,88.98,88.8,88.97,19067.0,88.95,88.98,88.8,88.97,19067.0
2020-12-09 11:40:00,88.91,89.01,88.84,88.94,9472.0,88.91,89.01,88.84,88.94,9472.0
2020-12-09 11:50:00,88.88,89.04,88.85,89.04,12781.0,88.88,89.04,88.85,89.04,12781.0
2020-12-09 12:00:00,88.99,89.0,88.43,88.45,19069.0,88.99,89.0,88.43,88.45,19069.0
2020-12-09 12:10:00,88.49,88.54,88.02,88.02,25036.0,88.49,88.54,88.02,88.02,25036.0
2020-12-09 12:20:00,88.01,88.02,87.62,87.98,30853.0,88.01,88.02,87.62,87.98,30853.0
2020-12-09 12:30:00,87.99,88.07,87.74,87.75,20647.0,87.99,88.07,87.74,87.75,20647.0
2020-12-09 12:40:00,87.79,87.8,86.82,87.05,41762.0,87.79,87.8,86.82,87.05,41762.0
2020-12-09 12:50:00,87.06,87.47,86.81,87.38,26397.0,87.06,87.47,86.81,87.38,26397.0
2020-12-09 13:00:00,87.34,87.39,86.76,87.28,19843.0,87.34,87.39,86.76,87.28,19843.0
2020-12-09 13:10:00,87.27,87.45,87.12,87.35,17775.0,87.27,87.45,87.12,87.35,17775.0
2020-12-09 13:20:00,87.33,87.43,86.52,86.52,19549.0,87.33,87.43,86.52,86.52,19549.0
2020-12-09 13:30:00,86.5,86.55,85.83,86.15,58334.0,86.5,86.55,85.83,86.15,58334.0
2020-12-09 13:40:00,86.13,86.48,85.83,86.39,15050.0,86.13,86.48,85.83,86.39,15050.0
2020-12-09 13:50:00,86.33,86.52,85.37,85.37,54482.0,86.33,86.52,85.37,85.37,54482.0
2020-12-09 14:00:00,85.43,86.11,85.22,86.09,38405.0,85.43,86.11,85.22,86.09,38405.0
2020-12-09 14:10:00,86.09,86.25,85.86,86.01,15770.0,86.09,86.25,85.86,86.01,15770.0
2020-12-09 14:20:00,86.02,86.46,85.91,86.46,12060.0,86.02,86.46,85.91,86.46,12060.0
2020-12-09 14:30:00,86.48,86.66,86.31,86.59,17148.0,86.48,86.66,86.31,86.59,17148.0
2020-12-09 14:40:00,86.67,86.7,86.22,86.7,14409.0,86.67,86.7,86.22,86.7,14409.0
2020-12-09 14:50:00,86.61,86.84,86.55,86.8,10101.0,86.61,86.84,86.55,86.8,10101.0
2020-12-09 15:00:00,86.77,86.89,86.62,86.88,12714.0,86.77,86.89,86.62,86.88,12714.0
2020-12-09 15:10:00,86.84,86.91,86.65,86.89,15664.0,86.84,86.91,86.65,86.89,15664.0
2020-12-09 15:20:00,86.89,86.91,86.33,86.34,35022.0,86.89,86.91,86.33,86.34,35022.0
2020-12-09 15:30:00,86.4,86.6,86.0,86.18,56314.0,86.4,86.6,86.0,86.18,56314.0
2020-12-09 15:40:00,86.2,86.5,86.05,86.16,63324.0,86.2,86.5,86.05,86.16,63324.0
2020-12-09 15:50:00,86.22,86.41,86.08,86.15,117220.0,86.22,86.41,86.08,86.15,117220.0
2020-12-10 09:30:00,85.9,86.8,85.61,86.54,68523.0,85.9,86.8,85.61,86.54,68523.0
2020-12-10 09:40:00,86.88,87.08,86.26,86.93,51490.0,86.88,87.08,86.26,86.93,51490.0
2020-12-10 09:50:00,87.04,87.45,86.78,87.17,30133.0,87.04,87.45,86.78,87.17,30133.0
2020-12-10 10:00:00,87.2,87.5,86.74,87.2,12813.0,87.2,87.5,86.74,87.2,12813.0
2020-12-10 10:10:00,87.17,87.2,86.7,87.0,14271.0,87.17,87.2,86.7,87.0,14271.0
2020-12-10 10:20:00,87.08,87.54,87.0,87.11,38246.0,87.08,87.54,87.0,87.11,38246.0
2020-12-10 10:30:00,87.26,87.28,86.88,87.28,12846.0,87.26,87.28,86.88,87.28,12846.0
2020-12-10 10:40:00,87.17,87.23,86.9,87.16,14588.0,87.17,87.23,86.9,87.16,14588.0
2020-12-10 10:50:00,87.16,87.74,87.16,87.74,17477.0,87.16,87.74,87.16,87.74,17477.0
2020-12-10 11:00:00,87.66,87.69,87.1,87.26,9861.0,87.66,87.69,87.1,87.26,9861.0
2020-12-10 11:10:00,87.19,87.52,87.19,87.52,3639.0,87.19,87.52,87.19,87.52,3639.0
2020-12-10 11:20:00,87.55,87.55,87.17,87.26,11272.0,87.55,87.55,87.17,87.26,11272.0
2020-12-10 11:30:00,87.4,87.41,86.94,87.0,8343.0,87.4,87.41,86.94,87.0,8343.0
2020-12-10 11:40:00,87.03,87.25,86.91,87.11,15993.0,87.03,87.25,86.91,87.11,15993.0
2020-12-10 11:50:00,87.06,87.11,86.6,86.64,46233.0,87.06,87.11,86.6,86.64,46233.0
2020-12-10 12:00:00,86.65,87.02,86.65,86.96,10150.0,86.65,87.02,86.65,86.96,10150.0
2020-12-10 12:10:00,86.86,87.0,86.56,86.56,13085.0,86.86,87.0,86.56,86.56,13085.0
2020-12-10 12:20:00,86.6,86.83,86.5,86.75,3143.0,86.6,86.83,86.5,86.75,3143.0
2020-12-10 12:30:00,86.74,87.08,86.6,86.66,11116.0,86.74,87.08,86.6,86.66,11116.0
2020-12-10 12:40:00,86.74,86.74,86.56,86.56,4831.0,86.74,86.74,86.56,86.56,4831.0
2020-12-10 12:50:00,86.54,86.58,86.04,86.21,34635.0,86.54,86.58,86.04,86.21,34635.0
2020-12-10 13:00:00,86.16,86.4,86.11,86.35,21628.0,86.16,86.4,86.11,86.35,21628.0
2020-12-10 13:10:00,86.36,86.51,86.16,86.35,16465.0,86.36,86.51,86.16,86.35,16465.0
2020-12-10 13:20:00,86.28,86.42,86.22,86.35,17611.0,86.28,86.42,86.22,86.35,17611.0
2020-12-10 13:30:00,86.34,86.44,86.13,86.4,16017.0,86.34,86.44,86.13,86.4,16017.0
2020-12-10 13:40:00,86.4,86.46,86.24,86.31,9805.0,86.4,86.46,86.24,86.31,9805.0
2020-12-10 13:50:00,86.31,86.38,86.2,86.38,12660.0,86.31,86.38,86.2,86.38,12660.0
2020-12-10 14:00:00,86.38,86.38,86.13,86.25,10009.0,86.38,86.38,86.13,86.25,10009.0
2020-12-10 14:10:00,86.21,86.21,85.84,85.88,20097.0,86.21,86.21,85.84,85.88,20097.0
2020-12-10 14:20:00,85.87,86.09,85.84,86.02,14341.0,85.87,86.09,85.84,86.02,14341.0
2020-12-10 14:30:00,85.99,86.31,85.95,86.27,7145.0,85.99,86.31,85.95,86.27,7145.0
2020-12-10 14:40:00,86.3,86.42,86.21,86.23,4987.0,86.3,86.42,86.21,86.23,4987.0
2020-12-10 14:50:00,86.26,86.39,86.18,86.2,7355.0,86.26,86.39,86.18,86.2,7355.0
2020-12-10 15:00:00,86.26,86.39,86.2,86.2,5582.0,86.26,86.39,86.2,86.2,5582.0
2020-12-10 15:10:00,86.25,86.39,86.2,86.33,11854.0,86.25,86.39,86.2,86.33,11854.0
2020-12-10 15:20:00,86.33,86.37,86.2,86.3,21875.0,86.33,86.37,86.2,86.3,21875.0
2020-12-10 15:30:00,86.36,86.72,86.31,86.67,16461.0,86.36,86.72,86.31,86.67,16461.0
2020-12-10 15:40:00,86.67,86.75,86.59,86.64,27892.0,86.67,86.75,86.59,86.64,27892.0
2020-12-10 15:50:00,86.67,86.82,86.52,86.59,89701.0,86.67,86.82,86.52,86.59,89701.0
2020-12-11 09:30:00,85.87,86.54,85.56,86.28,78006.0,85.87,86.54,85.56,86.28,78006.0
2020-12-11 09:40:00,86.28,86.56,85.64,86.54,29439.0,86.28,86.56,85.64,86.54,29439.0
2020-12-11 09:50:00,86.44,86.95,86.1,86.87,47850.0,86.44,86.95,86.1,86.87,47850.0
2020-12-11 10:00:00,86.82,87.6,86.74,87.12,67406.0,86.82,87.6,86.74,87.12,67406.0
2020-12-11 10:10:00,87.18,87.92,87.13,87.71,34794.0,87.18,87.92,87.13,87.71,34794.0
2020-12-11 10:20:00,87.61,87.83,87.5,87.52,25075.0,87.61,87.83,87.5,87.52,25075.0
2020-12-11 10:30:00,87.52,87.75,87.17,87.42,32087.0,87.52,87.75,87.17,87.42,32087.0
2020-12-11 10:40:00,87.35,87.49,86.86,87.06,50805.0,87.35,87.49,86.86,87.06,50805.0
2020-12-11 10:50:00,87.02,87.11,86.76,87.03,50859.0,87.02,87.11,86.76,87.03,50859.0
2020-12-11 11:00:00,86.95,87.11,86.61,86.85,21153.0,86.95,87.11,86.61,86.85,21153.0
2020-12-11 11:10:00,86.87,86.99,86.75,86.82,12405.0,86.87,86.99,86.75,86.82,12405.0
2020-12-11 11:20:00,86.82,86.84,86.51,86.55,29071.0,86.82,86.84,86.51,86.55,29071.0
2020-12-11 11:30:00,86.57,86.6,85.97,86.02,17820.0,86.57,86.6,85.97,86.02,17820.0
2020-12-11 11:40:00,86.03,86.1,85.75,86.1,14659.0,86.03,86.1,85.75,86.1,14659.0
2020-12-11 11:50:00,86.05,86.28,85.98,86.07,4927.0,86.05,86.28,85.98,86.07,4927.0
2020-12-11 12:00:00,86.13,86.38,86.1,86.15,8706.0,86.13,86.38,86.1,86.15,8706.0
2020-12-11 12:10:00,86.15,86.15,85.66,85.66,13092.0,86.15,86.15,85.66,85.66,13092.0
2020-12-11 12:20:00,85.75,85.85,85.4,85.8,15178.0,85.75,85.85,85.4,85.8,15178.0
2020-12-11 12:30:00,85.82,85.91,85.5,85.63,10823.0,85.82,85.91,85.5,85.63,10823.0
2020-12-11 12:40:00,85.65,85.65,85.39,85.52,6084.0,85.65,85.65,85.39,85.52,6084.0
2020-12-11 12:50:00,85.44,85.77,85.42,85.77,6498.0,85.44,85.77,85.42,85.77,6498.0
2020-12-11 13:00:00,85.82,85.85,85.67,85.71,4637.0,85.82,85.85,85.67,85.71,4637.0
2020-12-11 13:10:00,85.7,86.11,85.66,86.1,6903.0,85.7,86.11,85.66,86.1,6903.0
2020-12-11 13:20:00,86.07,86.08,85.84,86.02,5792.0,86.07,86.08,85.84,86.02,5792.0
2020-12-11 13:30:00,86.05,86.15,85.93,85.96,9430.0,86.05,86.15,85.93,85.96,9430.0
2020-12-11 13:40:00,85.94,86.07,85.89,85.95,4614.0,85.94,86.07,85.89,85.95,4614.0
2020-12-11 13:50:00,85.96,86.14,85.92,86.05,8255.0,85.96,86.14,85.92,86.05,8255.0
2020-12-11 14:00:00,85.94,86.11,85.94,86.09,6446.0,85.94,86.11,85.94,86.09,6446.0
2020-12-11 14:10:00,86.02,86.02,85.85,85.88,8725.0,86.02,86.02,85.85,85.88,8725.0
2020-12-11 14:20:00,85.92,86.0,85.85,85.9,7975.0,85.92,86.0,85.85,85.9,7975.0
2020-12-11 14:30:00,85.83,85.92,85.68,85.9,12300.0,85.83,85.92,85.68,85.9,12300.0
2020-12-11 14:40:00,85.89,86.04,85.82,86.0,13348.0,85.89,86.04,85.82,86.0,13348.0
2020-12-11 14:50:00,86.0,86.09,85.96,86.07,15838.0,86.0,86.09,85.96,86.07,15838.0
2020-12-11 15:00:00,86.08,86.18,85.99,86.11,7911.0,86.08,86.18,85.99,86.11,7911.0
2020-12-11 15:10:00,86.1,86.5,86.1,86.43,8628.0,86.1,86.5,86.1,86.43,8628.0
2020-12-11 15:20:00,86.46,86.69,86.34,86.54,14671.0,86.46,86.69,86.34,86.54,14671.0
2020-12-11 15:30:00,86.59,86.72,86.42,86.56,21769.0,86.59,86.72,86.42,86.56,21769.0
2020-12-11 15:40:00,86.58,86.64,86.3,86.4,37153.0,86.58,86.64,86.3,86.4,37153.0
2020-12-11 15:50:00,86.42,86.71,86.18,86.45,85896.0,86.42,86.71,86.18,86.45,85896.0
2020-12-14 09:30:00,87.24,87.25,86.4,86.86,72755.0,87.24,87.25,86.4,86.86,72755.0
2020-12-14 09:40:00,86.86,86.9,86.2,86.49,31614.0,86.86,86.9,86.2,86.49,31614.0
2020-12-14 09:50:00,86.49,86.97,86.38,86.97,23681.0,86.49,86.97,86.38,86.97,23681.0
2020-12-14 10:00:00,87.0,87.65,86.71,87.52,56848.0,87.0,87.65,86.71,87.52,56848.0
2020-12-14 10:10:00,87.4,87.86,87.18,87.48,29378.0,87.4,87.86,87.18,87.48,29378.0
2020-12-14 10:20:00,87.44,87.56,87.14,87.19,38794.0,87.44,87.56,87.14,87.19,38794.0
2020-12-14 10:30:00,87.19,87.36,86.7,87.17,48040.0,87.19,87.36,86.7,87.17,48040.0
2020-12-14 10:40:00,87.16,87.23,86.73,86.98,36268.0,87.16,87.23,86.73,86.98,36268.0
2020-12-14 10:50:00,86.94,87.07,86.82,86.86,22817.0,86.94,87.07,86.82,86.86,22817.0
2020-12-14 11:00:00,86.81,87.14,86.64,87.01,36085.0,86.81,87.14,86.64,87.01,36085.0
2020-12-14 11:10:00,87.05,87.48,87.0,87.28,35451.0,87.05,87.48,87.0,87.28,35451.0
2020-12-14 11:20:00,87.25,87.64,87.2,87.59,44468.0,87.25,87.64,87.2,87.59,44468.0
2020-12-14 11:30:00,87.58,87.82,87.5,87.82,21592.0,87.58,87.82,87.5,87.82,21592.0
2020-12-14 11:40:00,87.78,87.96,87.7,87.93,20263.0,87.78,87.96,87.7,87.93,20263.0
2020-12-14 11:50:00,87.94,88.2,87.89,88.16,38287.0,87.94,88.2,87.89,88.16,38287.0
2020-12-14 12:00:00,88.1,88.21,87.85,88.2,14479.0,88.1,88.21,87.85,88.2,14479.0
2020-12-14 12:10:00,88.23,88.25,87.9,87.94,13919.0,88.23,88.25,87.9,87.94,13919.0
2020-12-14 12:20:00,87.95,88.08,87.76,87.76,15261.0,87.95,88.08,87.76,87.76,15261.0
2020-12-14 12:30:00,87.83,87.93,87.77,87.87,14877.0,87.83,87.93,87.77,87.87,14877.0
2020-12-14 12:40:00,87.86,87.89,87.77,87.78,23874.0,87.86,87.89,87.77,87.78,23874.0
2020-12-14 12:50:00,87.78,87.78,87.27,87.34,12834.0,87.78,87.78,87.27,87.34,12834.0
2020-12-14 13:00:00,87.38,87.39,87.0,87.05,12438.0,87.38,87.39,87.0,87.05,12438.0
2020-12-14 13:10:00,87.04,87.23,87.03,87.12,11975.0,87.04,87.23,87.03,87.12,11975.0
2020-12-14 13:20:00,87.19,87.48,87.12,87.39,20338.0,87.19,87.48,87.12,87.39,20338.0
2020-12-14 13:30:00,87.39,87.7,87.37,87.7,11693.0,87.39,87.7,87.37,87.7,11693.0
2020-12-14 13:40:00,87.75,87.88,87.67,87.85,23747.0,87.75,87.88,87.67,87.85,23747.0
2020-12-14 13:50:00,87.9,87.91,87.56,87.64,26568.0,87.9,87.91,87.56,87.64,26568.0
2020-12-14 14:00:00,87.64,87.72,87.57,87.7,8621.0,87.64,87.72,87.57,87.7,8621.0
2020-12-14 14:10:00,87.7,87.73,87.54,87.7,12736.0,87.7,87.73,87.54,87.7,12736.0
2020-12-14 14:20:00,87.67,87.73,87.54,87.63,13972.0,87.67,87.73,87.54,87.63,13972.0
2020-12-14 14:30:00,87.61,87.62,87.22,87.23,18931.0,87.61,87.62,87.22,87.23,18931.0
2020-12-14 14:40:00,87.28,87.44,87.28,87.33,24771.0,87.28,87.44,87.28,87.33,24771.0
2020-12-14 14:50:00,87.35,87.38,87.3,87.34,53190.0,87.35,87.38,87.3,87.34,53190.0
2020-12-14 15:00:00,87.33,87.37,87.25,87.31,21401.0,87.33,87.37,87.25,87.31,21401.0
2020-12-14 15:10:00,87.31,87.34,87.23,87.3,16425.0,87.31,87.34,87.23,87.3,16425.0
2020-12-14 15:20:00,87.3,87.51,87.24,87.27,25820.0,87.3,87.51,87.24,87.27,25820.0
2020-12-14 15:30:00,87.24,87.25,86.65,86.7,35465.0,87.24,87.25,86.65,86.7,35465.0
2020-12-14 15:40:00,86.75,86.76,86.49,86.65,57384.0,86.75,86.76,86.49,86.65,57384.0
2020-12-14 15:50:00,86.62,86.66,86.47,86.59,104071.0,86.62,86.66,86.47,86.59,104071.0
2020-12-15 09:30:00,85.4,86.5,84.77,85.81,302292.0,85.4,86.5,84.77,85.81,302292.0
2020-12-15 09:40:00,85.93,86.67,85.23,86.5,207020.0,85.93,86.67,85.23,86.5,207020.0
2020-12-15 09:50:00,86.41,88.42,86.35,88.35,169589.0,86.41,88.42,86.35,88.35,169589.0
2020-12-15 10:00:00,88.27,90.05,87.98,89.43,297258.0,88.27,90.05,87.98,89.43,297258.0
2020-12-15 10:10:00,89.35,90.89,89.35,89.83,238801.0,89.35,90.89,89.35,89.83,238801.0
2020-12-15 10:20:00,89.9,90.07,88.9,88.98,197508.0,89.9,90.07,88.9,88.98,197508.0
2020-12-15 10:30:00,88.98,89.49,88.53,88.8,145850.0,88.98,89.49,88.53,88.8,145850.0
2020-12-15 10:40:00,89.01,89.19,88.16,88.74,148372.0,89.01,89.19,88.16,88.74,148372.0
2020-12-15 10:50:00,88.75,89.11,88.38,88.43,72242.0,88.75,89.11,88.38,88.43,72242.0
2020-12-15 11:00:00,88.44,88.5,87.65,88.28,63327.0,88.44,88.5,87.65,88.28,63327.0
2020-12-15 11:10:00,88.27,88.44,87.94,88.01,47782.0,88.27,88.44,87.94,88.01,47782.0
2020-12-15 11:20:00,88.09,88.17,87.58,87.7,59269.0,88.09,88.17,87.58,87.7,59269.0
2020-12-15 11:30:00,87.85,88.25,87.61,88.17,61038.0,87.85,88.25,87.61,88.17,61038.0
2020-12-15 11:40:00,88.16,88.61,88.09,88.52,130113.0,88.16,88.61,88.09,88.52,130113.0
2020-12-15 11:50:00,88.49,88.86,88.39,88.64,35974.0,88.49,88.86,88.39,88.64,35974.0
2020-12-15 12:00:00,88.67,89.3,88.61,89.27,37401.0,88.67,89.3,88.61,89.27,37401.0
2020-12-15 12:10:00,89.26,89.48,88.85,89.44,68328.0,89.26,89.48,88.85,89.44,68328.0
2020-12-15 12:20:00,89.44,89.5,89.29,89.45,101072.0,89.44,89.5,89.29,89.45,101072.0
2020-12-15 12:30:00,89.45,89.82,89.21,89.21,40687.0,89.45,89.82,89.21,89.21,40687.0
2020-12-15 12:40:00,89.21,89.56,89.04,89.28,51463.0,89.21,89.56,89.04,89.28,51463.0
2020-12-15 12:50:00,89.29,89.48,89.11,89.31,29546.0,89.29,89.48,89.11,89.31,29546.0
2020-12-15 13:00:00,89.41,89.81,89.34,89.73,40956.0,89.41,89.81,89.34,89.73,40956.0
2020-12-15 13:10:00,89.79,89.84,89.26,89.31,28113.0,89.79,89.84,89.26,89.31,28113.0
2020-12-15 13:20:00,89.28,89.31,88.96,89.23,25666.0,89.28,89.31,88.96,89.23,25666.0
2020-12-15 13:30:00,89.26,89.73,89.26,89.67,27494.0,89.26,89.73,89.26,89.67,27494.0
2020-12-15 13:40:00,89.66,89.81,89.49,89.63,31479.0,89.66,89.81,89.49,89.63,31479.0
2020-12-15 13:50:00,89.62,89.92,89.61,89.89,48599.0,89.62,89.92,89.61,89.89,48599.0
2020-12-15 14:00:00,89.87,90.04,89.78,90.02,54877.0,89.87,90.04,89.78,90.02,54877.0
2020-12-15 14:10:00,90.05,90.21,90.05,90.19,29719.0,90.05,90.21,90.05,90.19,29719.0
2020-12-15 14:20:00,90.18,90.42,90.16,90.18,54208.0,90.18,90.42,90.16,90.18,54208.0
2020-12-15 14:30:00,90.18,90.44,90.16,90.39,27249.0,90.18,90.44,90.16,90.39,27249.0
2020-12-15 14:40:00,90.4,90.61,90.35,90.53,33212.0,90.4,90.61,90.35,90.53,33212.0
2020-12-15 14:50:00,90.53,90.7,90.37,90.47,61697.0,90.53,90.7,90.37,90.47,61697.0
2020-12-15 15:00:00,90.47,90.97,90.43,90.69,51629.0,90.47,90.97,90.43,90.69,51629.0
2020-12-15 15:10:00,90.68,90.9,90.56,90.68,55139.0,90.68,90.9,90.56,90.68,55139.0
2020-12-15 15:20:00,90.64,90.68,90.19,90.4,35312.0,90.64,90.68,90.19,90.4,35312.0
2020-12-15 15:30:00,90.36,90.76,90.25,90.54,41988.0,90.36,90.76,90.25,90.54,41988.0
2020-12-15 15:40:00,90.57,90.9,90.57,90.8,48688.0,90.57,90.9,90.57,90.8,48688.0
2020-12-15 15:50:00,90.83,91.3,90.79,91.26,206435.0,90.83,91.3,90.79,91.26,206435.0
2020-12-16 09:30:00,91.27,93.18,90.84,92.43,260171.0,91.27,93.18,90.84,92.43,260171.0
2020-12-16 09:40:00,92.5,92.55,90.7,91.68,129810.0,92.5,92.55,90.7,91.68,129810.0
2020-12-16 09:50:00,91.68,92.45,90.95,91.07,88343.0,91.68,92.45,90.95,91.07,88343.0
2020-12-16 10:00:00,91.08,91.76,90.74,91.29,48128.0,91.08,91.76,90.74,91.29,48128.0
2020-12-16 10:10:00,91.26,91.38,89.59,89.61,64257.0,91.26,91.38,89.59,89.61,64257.0
2020-12-16 10:20:00,89.6,90.51,89.36,90.51,60145.0,89.6,90.51,89.36,90.51,60145.0
2020-12-16 10:30:00,90.58,91.07,90.41,91.05,28429.0,90.58,91.07,90.41,91.05,28429.0
2020-12-16 10:40:00,91.0,91.37,90.62,91.29,50039.0,91.0,91.37,90.62,91.29,50039.0
2020-12-16 10:50:00,91.38,91.66,91.09,91.47,24111.0,91.38,91.66,91.09,91.47,24111.0
2020-12-16 11:00:00,91.5,91.6,91.14,91.31,33066.0,91.5,91.6,91.14,91.31,33066.0
2020-12-16 11:10:00,91.31,91.89,91.31,91.69,33628.0,91.31,91.89,91.31,91.69,33628.0
2020-12-16 11:20:00,91.73,91.81,91.25,91.38,39074.0,91.73,91.81,91.25,91.38,39074.0
2020-12-16 11:30:00,91.46,91.49,90.79,90.81,29089.0,91.46,91.49,90.79,90.81,29089.0
2020-12-16 11:40:00,90.85,91.51,90.79,91.51,28691.0,90.85,91.51,90.79,91.51,28691.0
2020-12-16 11:50:00,91.55,92.03,91.39,91.85,39891.0,91.55,92.03,91.39,91.85,39891.0
2020-12-16 12:00:00,91.86,91.96,91.7,91.84,21260.0,91.86,91.96,91.7,91.84,21260.0
2020-12-16 12:10:00,91.81,91.95,91.66,91.95,19853.0,91.81,91.95,91.66,91.95,19853.0
2020-12-16 12:20:00,91.99,92.27,91.93,92.22,23835.0,91.99,92.27,91.93,92.22,23835.0
2020-12-16 12:30:00,92.13,92.29,92.06,92.15,12965.0,92.13,92.29,92.06,92.15,12965.0
2020-12-16 12:40:00,92.19,92.3,91.73,91.9,14667.0,92.19,92.3,91.73,91.9,14667.0
2020-12-16 12:50:00,91.9,92.14,91.74,92.05,17295.0,91.9,92.14,91.74,92.05,17295.0
2020-12-16 13:00:00,92.06,92.06,91.39,91.45,21300.0,92.06,92.06,91.39,91.45,21300.0
2020-12-16 13:10:00,91.39,91.73,91.35,91.61,27002.0,91.39,91.73,91.35,91.61,27002.0
2020-12-16 13:20:00,91.65,91.8,91.36,91.39,18681.0,91.65,91.8,91.36,91.39,18681.0
2020-12-16 13:30:00,91.36,91.57,91.33,91.55,10443.0,91.36,91.57,91.33,91.55,10443.0
2020-12-16 13:40:00,91.55,91.78,91.4,91.75,11664.0,91.55,91.78,91.4,91.75,11664.0
2020-12-16 13:50:00,91.76,91.95,91.67,91.77,19765.0,91.76,91.95,91.67,91.77,19765.0
2020-12-16 14:00:00,91.84,91.91,91.45,91.55,16436.0,91.84,91.91,91.45,91.55,16436.0
2020-12-16 14:10:00,91.54,91.54,91.24,91.26,21169.0,91.54,91.54,91.24,91.26,21169.0
2020-12-16 14:20:00,91.27,91.46,91.24,91.29,17254.0,91.27,91.46,91.24,91.29,17254.0
2020-12-16 14:30:00,91.27,91.8,91.26,91.78,12238.0,91.27,91.8,91.26,91.78,12238.0
2020-12-16 14:40:00,91.78,92.08,91.72,92.0,21227.0,91.78,92.08,91.72,92.0,21227.0
2020-12-16 14:50:00,92.0,92.07,91.89,91.98,11741.0,92.0,92.07,91.89,91.98,11741.0
2020-12-16 15:00:00,91.98,92.07,91.88,91.96,16752.0,91.98,92.07,91.88,91.96,16752.0
2020-12-16 15:10:00,91.94,92.24,91.91,92.19,25919.0,91.94,92.24,91.91,92.19,25919.0
2020-12-16 15:20:00,92.25,92.3,91.81,91.93,35410.0,92.25,92.3,91.81,91.93,35410.0
2020-12-16 15:30:00,91.95,92.18,91.87,91.91,42574.0,91.95,92.18,91.87,91.91,42574.0
2020-12-16 15:40:00,91.92,92.3,91.92,92.15,43658.0,91.92,92.3,91.92,92.15,43658.0
2020-12-16 15:50:00,92.16,92.16,91.6,91.65,144683.0,92.16,92.16,91.6,91.65,144683.0
2020-12-17 09:30:00,92.98,93.39,92.11,92.62,87549.0,92.98,93.39,92.11,92.62,87549.0
2020-12-17 09:40:00,92.5,92.62,91.93,92.42,38726.0,92.5,92.62,91.93,92.42,38726.0
2020-12-17 09:50:00,92.43,92.89,92.02,92.35,44387.0,92.43,92.89,92.02,92.35,44387.0
2020-12-17 10:00:00,92.44,92.76,92.03,92.61,37731.0,92.44,92.76,92.03,92.61,37731.0
2020-12-17 10:10:00,92.45,93.04,92.43,92.82,33730.0,92.45,93.04,92.43,92.82,33730.0
2020-12-17 10:20:00,92.81,93.21,92.81,93.04,16595.0,92.81,93.21,92.81,93.04,16595.0
2020-12-17 10:30:00,93.02,93.02,92.06,92.15,26650.0,93.02,93.02,92.06,92.15,26650.0
2020-12-17 10:40:00,92.07,92.12,91.22,91.23,51743.0,92.07,92.12,91.22,91.23,51743.0
2020-12-17 10:50:00,91.25,91.53,91.01,91.4,27003.0,91.25,91.53,91.01,91.4,27003.0
2020-12-17 11:00:00,91.3,91.62,91.16,91.62,35169.0,91.3,91.62,91.16,91.62,35169.0
2020-12-17 11:10:00,91.69,92.31,91.69,91.96,45720.0,91.69,92.31,91.69,91.96,45720.0
2020-12-17 11:20:00,91.98,92.35,91.95,92.24,17482.0,91.98,92.35,91.95,92.24,17482.0
2020-12-17 11:30:00,92.15,92.19,91.82,91.87,17400.0,92.15,92.19,91.82,91.87,17400.0
2020-12-17 11:40:00,91.87,91.97,91.63,91.86,17088.0,91.87,91.97,91.63,91.86,17088.0
2020-12-17 11:50:00,91.77,91.98,91.5,91.97,21131.0,91.77,91.98,91.5,91.97,21131.0
2020-12-17 12:00:00,91.91,92.23,91.88,92.03,12664.0,91.91,92.23,91.88,92.03,12664.0
2020-12-17 12:10:00,92.02,92.19,91.95,92.01,10472.0,92.02,92.19,91.95,92.01,10472.0
2020-12-17 12:20:00,92.0,92.63,91.98,92.62,14309.0,92.0,92.63,91.98,92.62,14309.0
2020-12-17 12:30:00,92.66,92.68,92.33,92.43,9544.0,92.66,92.68,92.33,92.43,9544.0
2020-12-17 12:40:00,92.43,92.56,92.41,92.49,12905.0,92.43,92.56,92.41,92.49,12905.0
2020-12-17 12:50:00,92.54,92.54,92.14,92.38,11786.0,92.54,92.54,92.14,92.38,11786.0
2020-12-17 13:00:00,92.33,92.52,92.33,92.44,7416.0,92.33,92.52,92.33,92.44,7416.0
2020-12-17 13:10:00,92.44,92.59,92.09,92.31,15179.0,92.44,92.59,92.09,92.31,15179.0
2020-12-17 13:20:00,92.35,92.48,92.3,92.42,8592.0,92.35,92.48,92.3,92.42,8592.0
2020-12-17 13:30:00,92.49,92.51,92.28,92.41,7017.0,92.49,92.51,92.28,92.41,7017.0
2020-12-17 13:40:00,92.35,92.4,92.2,92.35,7108.0,92.35,92.4,92.2,92.35,7108.0
2020-12-17 13:50:00,92.42,92.5,92.29,92.42,6540.0,92.42,92.5,92.29,92.42,6540.0
2020-12-17 14:00:00,92.37,92.42,92.25,92.37,10091.0,92.37,92.42,92.25,92.37,10091.0
2020-12-17 14:10:00,92.34,92.7,92.32,92.7,11599.0,92.34,92.7,92.32,92.7,11599.0
2020-12-17 14:20:00,92.67,92.95,92.66,92.88,14910.0,92.67,92.95,92.66,92.88,14910.0
2020-12-17 14:30:00,92.9,92.9,92.76,92.85,7612.0,92.9,92.9,92.76,92.85,7612.0
2020-12-17 14:40:00,92.9,93.04,92.82,92.89,13443.0,92.9,93.04,92.82,92.89,13443.0
2020-12-17 14:50:00,92.95,93.06,92.83,92.88,25470.0,92.95,93.06,92.83,92.88,25470.0
2020-12-17 15:00:00,92.87,93.0,92.5,92.66,12942.0,92.87,93.0,92.5,92.66,12942.0
2020-12-17 15:10:00,92.69,92.78,92.57,92.76,30577.0,92.69,92.78,92.57,92.76,30577.0
2020-12-17 15:20:00,92.74,92.77,92.53,92.65,25393.0,92.74,92.77,92.53,92.65,25393.0
2020-12-17 15:30:00,92.59,92.63,92.41,92.54,23214.0,92.59,92.63,92.41,92.54,23214.0
2020-12-17 15:40:00,92.51,92.59,92.11,92.42,35253.0,92.51,92.59,92.11,92.42,35253.0
2020-12-17 15:50:00,92.49,92.55,92.22,92.32,154525.0,92.49,92.55,92.22,92.32,154525.0
2020-12-18 09:30:00,93.34,93.69,92.32,93.4,168775.0,93.34,93.69,92.32,93.4,168775.0
2020-12-18 09:40:00,93.54,94.54,93.2,93.73,90439.0,93.54,94.54,93.2,93.73,90439.0
2020-12-18 09:50:00,93.75,93.95,93.15,93.82,50209.0,93.75,93.95,93.15,93.82,50209.0
2020-12-18 10:00:00,93.8,93.95,93.3,93.89,32778.0,93.8,93.95,93.3,93.89,32778.0
2020-12-18 10:10:00,93.92,94.75,93.88,94.71,63426.0,93.92,94.75,93.88,94.71,63426.0
2020-12-18 10:20:00,94.7,94.86,94.48,94.82,42792.0,94.7,94.86,94.48,94.82,42792.0
2020-12-18 10:30:00,94.85,95.15,94.51,94.79,81395.0,94.85,95.15,94.51,94.79,81395.0
2020-12-18 10:40:00,94.81,95.32,94.62,95.03,34631.0,94.81,95.32,94.62,95.03,34631.0
2020-12-18 10:50:00,94.99,94.99,94.26,94.62,32591.0,94.99,94.99,94.26,94.62,32591.0
2020-12-18 11:00:00,94.7,94.73,94.05,94.14,22296.0,94.7,94.73,94.05,94.14,22296.0
2020-12-18 11:10:00,94.14,94.33,93.76,94.03,38290.0,94.14,94.33,93.76,94.03,38290.0
2020-12-18 11:20:00,94.06,94.76,93.87,94.44,44001.0,94.06,94.76,93.87,94.44,44001.0
2020-12-18 11:30:00,94.53,94.53,93.73,93.95,21003.0,94.53,94.53,93.73,93.95,21003.0
2020-12-18 11:40:00,94.01,94.01,93.42,93.59,34279.0,94.01,94.01,93.42,93.59,34279.0
2020-12-18 11:50:00,93.59,93.89,93.51,93.68,27951.0,93.59,93.89,93.51,93.68,27951.0
2020-12-18 12:00:00,93.67,94.2,93.5,94.08,14926.0,93.67,94.2,93.5,94.08,14926.0
2020-12-18 12:10:00,94.09,94.53,94.09,94.43,15307.0,94.09,94.53,94.09,94.43,15307.0
2020-12-18 12:20:00,94.46,94.81,94.46,94.7,17185.0,94.46,94.81,94.46,94.7,17185.0
2020-12-18 12:30:00,94.63,94.8,94.46,94.73,25902.0,94.63,94.8,94.46,94.73,25902.0
2020-12-18 12:40:00,94.71,94.71,94.41,94.57,14596.0,94.71,94.71,94.41,94.57,14596.0
2020-12-18 12:50:00,94.55,95.08,94.1,95.07,85396.0,94.55,95.08,94.1,95.07,85396.0
2020-12-18 13:00:00,95.08,95.19,95.01,95.07,25102.0,95.08,95.19,95.01,95.07,25102.0
2020-12-18 13:10:00,95.11,95.23,94.94,94.94,15233.0,95.11,95.23,94.94,94.94,15233.0
2020-12-18 13:20:00,94.89,94.93,94.66,94.7,21221.0,94.89,94.93,94.66,94.7,21221.0
2020-12-18 13:30:00,94.73,95.1,94.69,95.1,13215.0,94.73,95.1,94.69,95.1,13215.0
2020-12-18 13:40:00,95.08,95.49,95.06,95.24,25911.0,95.08,95.49,95.06,95.24,25911.0
2020-12-18 13:50:00,95.2,95.26,94.99,95.19,14742.0,95.2,95.26,94.99,95.19,14742.0
2020-12-18 14:00:00,95.21,95.28,94.87,94.9,9672.0,95.21,95.28,94.87,94.9,9672.0
2020-12-18 14:10:00,94.94,95.11,94.85,94.95,13639.0,94.94,95.11,94.85,94.95,13639.0
2020-12-18 14:20:00,94.93,95.01,94.77,94.82,12145.0,94.93,95.01,94.77,94.82,12145.0
2020-12-18 14:30:00,94.83,94.96,94.45,94.45,20272.0,94.83,94.96,94.45,94.45,20272.0
2020-12-18 14:40:00,94.45,94.63,94.3,94.46,18324.0,94.45,94.63,94.3,94.46,18324.0
2020-12-18 14:50:00,94.39,94.39,93.82,93.91,21481.0,94.39,94.39,93.82,93.91,21481.0
2020-12-18 15:00:00,93.92,93.99,93.5,93.68,32477.0,93.92,93.99,93.5,93.68,32477.0
2020-12-18 15:10:00,93.62,93.65,93.36,93.51,20219.0,93.62,93.65,93.36,93.51,20219.0
2020-12-18 15:20:00,93.47,93.56,93.05,93.26,27257.0,93.47,93.56,93.05,93.26,27257.0
2020-12-18 15:30:00,93.23,93.29,92.79,92.84,24881.0,93.23,93.29,92.79,92.84,24881.0
2020-12-18 15:40:00,92.82,92.9,92.7,92.77,40303.0,92.82,92.9,92.7,92.77,40303.0
2020-12-18 15:50:00,92.7,93.62,92.66,93.62,198450.0,92.7,93.62,92.66,93.62,198450.0
2020-12-21 09:30:00,92.4,94.4,91.84,94.17,146292.0,92.4,94.4,91.84,94.17,146292.0
2020-12-21 09:40:00,94.16,94.44,93.3,93.4,41758.0,94.16,94.44,93.3,93.4,41758.0
2020-12-21 09:50:00,93.36,94.13,93.06,93.84,51689.0,93.36,94.13,93.06,93.84,51689.0
2020-12-21 10:00:00,93.82,94.55,93.27,93.63,44769.0,93.82,94.55,93.27,93.63,44769.0
2020-12-21 10:10:00,93.69,94.03,93.02,93.02,14916.0,93.69,94.03,93.02,93.02,14916.0
2020-12-21 10:20:00,93.03,93.75,92.97,93.36,34014.0,93.03,93.75,92.97,93.36,34014.0
2020-12-21 10:30:00,93.37,94.14,93.32,94.06,51359.0,93.37,94.14,93.32,94.06,51359.0
2020-12-21 10:40:00,94.03,94.73,93.94,94.41,122458.0,94.03,94.73,93.94,94.41,122458.0
2020-12-21 10:50:00,94.42,94.78,94.26,94.26,42915.0,94.42,94.78,94.26,94.26,42915.0
2020-12-21 11:00:00,94.25,94.25,93.73,93.91,28871.0,94.25,94.25,93.73,93.91,28871.0
2020-12-21 11:10:00,93.89,94.11,93.65,93.84,12915.0,93.89,94.11,93.65,93.84,12915.0
2020-12-21 11:20:00,93.8,94.4,93.74,94.34,15844.0,93.8,94.4,93.74,94.34,15844.0
2020-12-21 11:30:00,94.4,94.86,94.24,94.79,20370.0,94.4,94.86,94.24,94.79,20370.0
2020-12-21 11:40:00,94.81,95.4,94.78,95.36,34806.0,94.81,95.4,94.78,95.36,34806.0
2020-12-21 11:50:00,95.36,95.53,95.27,95.38,17818.0,95.36,95.53,95.27,95.38,17818.0
2020-12-21 12:00:00,95.38,95.8,95.38,95.39,23426.0,95.38,95.8,95.38,95.39,23426.0
2020-12-21 12:10:00,95.39,95.65,95.15,95.21,24430.0,95.39,95.65,95.15,95.21,24430.0
2020-12-21 12:20:00,95.22,95.77,95.1,95.7,23355.0,95.22,95.77,95.1,95.7,23355.0
2020-12-21 12:30:00,95.7,95.97,95.68,95.8,19924.0,95.7,95.97,95.68,95.8,19924.0
2020-12-21 12:40:00,95.73,96.11,95.73,95.89,27097.0,95.73,96.11,95.73,95.89,27097.0
2020-12-21 12:50:00,95.95,96.33,95.89,95.95,30101.0,95.95,96.33,95.89,95.95,30101.0
2020-12-21 13:00:00,95.95,96.2,95.78,96.03,44706.0,95.95,96.2,95.78,96.03,44706.0
2020-12-21 13:10:00,96.04,96.11,95.85,95.87,23666.0,96.04,96.11,95.85,95.87,23666.0
2020-12-21 13:20:00,95.89,95.93,95.75,95.85,18490.0,95.89,95.93,95.75,95.85,18490.0
2020-12-21 13:30:00,95.85,96.25,95.79,95.82,18088.0,95.85,96.25,95.79,95.82,18088.0
2020-12-21 13:40:00,95.85,95.9,95.54,95.65,12820.0,95.85,95.9,95.54,95.65,12820.0
2020-12-21 13:50:00,95.69,95.71,95.23,95.33,23551.0,95.69,95.71,95.23,95.33,23551.0
2020-12-21 14:00:00,95.34,95.46,95.06,95.3,32092.0,95.34,95.46,95.06,95.3,32092.0
2020-12-21 14:10:00,95.31,95.31,95.09,95.23,14985.0,95.31,95.31,95.09,95.23,14985.0
2020-12-21 14:20:00,95.24,95.62,95.22,95.56,17989.0,95.24,95.62,95.22,95.56,17989.0
2020-12-21 14:30:00,95.55,95.8,95.55,95.57,9230.0,95.55,95.8,95.55,95.57,9230.0
2020-12-21 14:40:00,95.57,95.71,95.45,95.5,10360.0,95.57,95.71,95.45,95.5,10360.0
2020-12-21 14:50:00,95.47,95.73,95.47,95.63,14122.0,95.47,95.73,95.47,95.63,14122.0
2020-12-21 15:00:00,95.63,95.66,95.46,95.46,16599.0,95.63,95.66,95.46,95.46,16599.0
2020-12-21 15:10:00,95.43,95.69,95.42,95.53,15294.0,95.43,95.69,95.42,95.53,15294.0
2020-12-21 15:20:00,95.56,95.69,95.48,95.61,21675.0,95.56,95.69,95.48,95.61,21675.0
2020-12-21 15:30:00,95.54,95.81,95.33,95.81,31827.0,95.54,95.81,95.33,95.81,31827.0
2020-12-21 15:40:00,95.81,96.1,95.75,96.0,33885.0,95.81,96.1,95.75,96.0,33885.0
2020-12-21 15:50:00,96.01,96.53,95.85,96.5,114508.0,96.01,96.53,95.85,96.5,114508.0
2020-12-22 09:30:00,98.24,101.57,98.0,100.87,292858.0,98.24,101.57,98.0,100.87,292858.0
2020-12-22 09:40:00,101.01,103.64,100.81,103.55,227834.0,101.01,103.64,100.81,103.55,227834.0
2020-12-22 09:50:00,103.56,104.15,103.1,103.29,169655.0,103.56,104.15,103.1,103.29,169655.0
2020-12-22 10:00:00,103.33,103.66,101.89,103.59,146040.0,103.33,103.66,101.89,103.59,146040.0
2020-12-22 10:10:00,103.53,105.2,103.42,104.86,211367.0,103.53,105.2,103.42,104.86,211367.0
2020-12-22 10:20:00,104.81,105.17,104.37,104.74,148360.0,104.81,105.17,104.37,104.74,148360.0
2020-12-22 10:30:00,104.72,105.37,104.64,105.09,107187.0,104.72,105.37,104.64,105.09,107187.0
2020-12-22 10:40:00,105.15,105.51,104.09,104.09,96027.0,105.15,105.51,104.09,104.09,96027.0
2020-12-22 10:50:00,104.11,105.47,104.0,105.39,106663.0,104.11,105.47,104.0,105.39,106663.0
2020-12-22 11:00:00,105.35,105.55,104.65,104.88,101658.0,105.35,105.55,104.65,104.88,101658.0
2020-12-22 11:10:00,104.84,106.04,104.51,105.97,106721.0,104.84,106.04,104.51,105.97,106721.0
2020-12-22 11:20:00,105.93,106.0,104.9,105.21,98097.0,105.93,106.0,104.9,105.21,98097.0
2020-12-22 11:30:00,105.23,105.23,103.56,103.69,133872.0,105.23,105.23,103.56,103.69,133872.0
2020-12-22 11:40:00,103.8,104.06,103.15,103.81,113065.0,103.8,104.06,103.15,103.81,113065.0
2020-12-22 11:50:00,103.87,104.92,103.77,104.81,67040.0,103.87,104.92,103.77,104.81,67040.0
2020-12-22 12:00:00,104.89,105.18,104.42,104.53,94737.0,104.89,105.18,104.42,104.53,94737.0
2020-12-22 12:10:00,104.48,104.52,104.12,104.32,24376.0,104.48,104.52,104.12,104.32,24376.0
2020-12-22 12:20:00,104.4,104.46,103.9,103.99,26874.0,104.4,104.46,103.9,103.99,26874.0
2020-12-22 12:30:00,104.02,104.03,103.38,103.44,39543.0,104.02,104.03,103.38,103.44,39543.0
2020-12-22 12:40:00,103.54,103.56,103.25,103.47,23999.0,103.54,103.56,103.25,103.47,23999.0
2020-12-22 12:50:00,103.5,103.87,103.5,103.77,31241.0,103.5,103.87,103.5,103.77,31241.0
2020-12-22 13:00:00,103.77,103.77,103.14,103.19,26648.0,103.77,103.77,103.14,103.19,26648.0
2020-12-22 13:10:00,103.18,103.18,102.72,103.01,32891.0,103.18,103.18,102.72,103.01,32891.0
2020-12-22 13:20:00,103.05,103.18,102.72,102.85,29910.0,103.05,103.18,102.72,102.85,29910.0
2020-12-22 13:30:00,102.78,102.78,102.32,102.59,31890.0,102.78,102.78,102.32,102.59,31890.0
2020-12-22 13:40:00,102.54,102.64,102.03,102.12,37831.0,102.54,102.64,102.03,102.12,37831.0
2020-12-22 13:50:00,102.09,102.66,102.08,102.25,30915.0,102.09,102.66,102.08,102.25,30915.0
2020-12-22 14:00:00,102.26,102.65,102.26,102.59,13680.0,102.26,102.65,102.26,102.59,13680.0
2020-12-22 14:10:00,102.63,103.21,102.63,103.13,33177.0,102.63,103.21,102.63,103.13,33177.0
2020-12-22 14:20:00,103.13,103.43,103.13,103.38,23837.0,103.13,103.43,103.13,103.38,23837.0
2020-12-22 14:30:00,103.38,103.51,103.13,103.18,18356.0,103.38,103.51,103.13,103.18,18356.0
2020-12-22 14:40:00,103.14,103.15,102.83,103.12,26468.0,103.14,103.15,102.83,103.12,26468.0
2020-12-22 14:50:00,103.19,103.37,103.03,103.34,21413.0,103.19,103.37,103.03,103.34,21413.0
2020-12-22 15:00:00,103.38,103.82,103.31,103.67,30375.0,103.38,103.82,103.31,103.67,30375.0
2020-12-22 15:10:00,103.71,104.32,103.7,104.27,50270.0,103.71,104.32,103.7,104.27,50270.0
2020-12-22 15:20:00,104.27,104.48,104.11,104.47,71115.0,104.27,104.48,104.11,104.47,71115.0
2020-12-22 15:30:00,104.48,105.06,104.31,104.96,127388.0,104.48,105.06,104.31,104.96,127388.0
2020-12-22 15:40:00,104.98,105.54,104.96,105.25,195616.0,104.98,105.54,104.96,105.25,195616.0
2020-12-22 15:50:00,105.24,105.47,104.94,105.22,192915.0,105.24,105.47,104.94,105.22,192915.0
2020-12-23 09:30:00,107.37,109.09,106.4,106.51,317378.0,107.37,109.09,106.4,106.51,317378.0
2020-12-23 09:40:00,106.41,106.5,103.39,104.78,201314.0,106.41,106.5,103.39,104.78,201314.0
2020-12-23 09:50:00,104.65,105.92,104.4,105.53,146652.0,104.65,105.92,104.4,105.53,146652.0
2020-12-23 10:00:00,105.49,105.57,104.29,105.09,70325.0,105.49,105.57,104.29,105.09,70325.0
2020-12-23 10:10:00,105.14,105.42,104.03,104.72,104022.0,105.14,105.42,104.03,104.72,104022.0
2020-12-23 10:20:00,104.72,104.9,103.45,103.58,39752.0,104.72,104.9,103.45,103.58,39752.0
2020-12-23 10:30:00,103.61,104.89,103.52,104.86,51914.0,103.61,104.89,103.52,104.86,51914.0
2020-12-23 10:40:00,104.82,105.21,104.66,104.8,53274.0,104.82,105.21,104.66,104.8,53274.0
2020-12-23 10:50:00,104.88,104.94,104.19,104.23,27360.0,104.88,104.94,104.19,104.23,27360.0
2020-12-23 11:00:00,104.2,104.28,103.41,103.63,40716.0,104.2,104.28,103.41,103.63,40716.0
2020-12-23 11:10:00,103.66,104.02,103.47,103.68,42404.0,103.66,104.02,103.47,103.68,42404.0
2020-12-23 11:20:00,103.76,104.42,103.72,104.02,26517.0,103.76,104.42,103.72,104.02,26517.0
2020-12-23 11:30:00,104.03,104.31,103.91,103.96,15674.0,104.03,104.31,103.91,103.96,15674.0
2020-12-23 11:40:00,103.98,104.09,103.8,103.9,17027.0,103.98,104.09,103.8,103.9,17027.0
2020-12-23 11:50:00,103.84,104.02,103.73,103.85,24217.0,103.84,104.02,103.73,103.85,24217.0
2020-12-23 12:00:00,103.82,103.83,103.08,103.13,34494.0,103.82,103.83,103.08,103.13,34494.0
2020-12-23 12:10:00,103.13,103.2,102.75,102.82,46536.0,103.13,103.2,102.75,102.82,46536.0
2020-12-23 12:20:00,102.75,102.86,102.5,102.63,29498.0,102.75,102.86,102.5,102.63,29498.0
2020-12-23 12:30:00,102.63,102.88,102.62,102.7,36278.0,102.63,102.88,102.62,102.7,36278.0
2020-12-23 12:40:00,102.69,102.7,102.3,102.41,33227.0,102.69,102.7,102.3,102.41,33227.0
2020-12-23 12:50:00,102.39,102.58,102.25,102.29,42675.0,102.39,102.58,102.25,102.29,42675.0
2020-12-23 13:00:00,102.25,102.26,101.89,102.13,52464.0,102.25,102.26,101.89,102.13,52464.0
2020-12-23 13:10:00,102.11,102.16,101.84,101.92,32604.0,102.11,102.16,101.84,101.92,32604.0
2020-12-23 13:20:00,101.86,102.62,101.8,102.28,54851.0,101.86,102.62,101.8,102.28,54851.0
2020-12-23 13:30:00,102.37,102.37,101.44,101.53,46830.0,102.37,102.37,101.44,101.53,46830.0
2020-12-23 13:40:00,101.55,102.0,101.34,101.98,31816.0,101.55,102.0,101.34,101.98,31816.0
2020-12-23 13:50:00,101.96,101.97,101.57,101.77,22705.0,101.96,101.97,101.57,101.77,22705.0
2020-12-23 14:00:00,101.71,102.22,101.71,101.83,24288.0,101.71,102.22,101.71,101.83,24288.0
2020-12-23 14:10:00,101.8,101.89,101.58,101.67,15659.0,101.8,101.89,101.58,101.67,15659.0
2020-12-23 14:20:00,101.68,102.24,101.67,102.09,25039.0,101.68,102.24,101.67,102.09,25039.0
2020-12-23 14:30:00,102.12,102.47,102.12,102.23,17720.0,102.12,102.47,102.12,102.23,17720.0
2020-12-23 14:40:00,102.21,102.28,102.12,102.17,21373.0,102.21,102.28,102.12,102.17,21373.0
2020-12-23 14:50:00,102.2,102.24,101.92,101.95,24084.0,102.2,102.24,101.92,101.95,24084.0
2020-12-23 15:00:00,101.96,102.37,101.88,102.23,26634.0,101.96,102.37,101.88,102.23,26634.0
2020-12-23 15:10:00,102.23,102.5,102.23,102.42,20230.0,102.23,102.5,102.23,102.42,20230.0
2020-12-23 15:20:00,102.42,102.43,101.75,101.96,41666.0,102.42,102.43,101.75,101.96,41666.0
2020-12-23 15:30:00,101.97,102.37,101.93,102.35,53622.0,101.97,102.37,101.93,102.35,53622.0
2020-12-23 15:40:00,102.35,102.39,102.15,102.21,53601.0,102.35,102.39,102.15,102.21,53601.0
2020-12-23 15:50:00,102.19,102.27,101.77,101.81,146651.0,102.19,102.27,101.77,101.81,146651.0
2020-12-24 09:30:00,101.8,102.13,99.69,100.17,116884.0,101.8,102.13,99.69,100.17,116884.0
2020-12-24 09:40:00,100.31,101.11,100.18,100.69,59167.0,100.31,101.11,100.18,100.69,59167.0
2020-12-24 09:50:00,100.88,102.5,100.68,102.21,59300.0,100.88,102.5,100.68,102.21,59300.0
2020-12-24 10:00:00,102.24,102.24,101.42,102.1,30862.0,102.24,102.24,101.42,102.1,30862.0
2020-12-24 10:10:00,102.12,102.25,101.54,102.1,36144.0,102.12,102.25,101.54,102.1,36144.0
2020-12-24 10:20:00,102.12,102.53,101.95,102.14,52051.0,102.12,102.53,101.95,102.14,52051.0
2020-12-24 10:30:00,102.19,102.59,102.15,102.2,27666.0,102.19,102.59,102.15,102.2,27666.0
2020-12-24 10:40:00,102.23,102.77,101.98,102.77,26906.0,102.23,102.77,101.98,102.77,26906.0
2020-12-24 10:50:00,102.76,103.29,102.56,102.56,215656.0,102.76,103.29,102.56,102.56,215656.0
2020-12-24 11:00:00,102.6,102.97,101.92,101.95,58860.0,102.6,102.97,101.92,101.95,58860.0
2020-12-24 11:10:00,102.01,102.14,101.59,101.67,16357.0,102.01,102.14,101.59,101.67,16357.0
2020-12-24 11:20:00,101.68,101.85,101.37,101.49,18058.0,101.68,101.85,101.37,101.49,18058.0
2020-12-24 11:30:00,101.45,101.59,100.9,100.97,29852.0,101.45,101.59,100.9,100.97,29852.0
2020-12-24 11:40:00,101.01,101.79,101.01,101.75,16183.0,101.01,101.79,101.01,101.75,16183.0
2020-12-24 11:50:00,101.71,102.15,101.55,102.09,18094.0,101.71,102.15,101.55,102.09,18094.0
2020-12-24 12:00:00,102.11,102.19,101.85,101.89,18290.0,102.11,102.19,101.85,101.89,18290.0
2020-12-24 12:10:00,101.95,102.07,101.57,101.63,26728.0,101.95,102.07,101.57,101.63,26728.0
2020-12-24 12:20:00,101.62,101.83,101.38,101.47,20755.0,101.62,101.83,101.38,101.47,20755.0
2020-12-24 12:30:00,101.44,101.45,101.09,101.41,17968.0,101.44,101.45,101.09,101.41,17968.0
2020-12-24 12:40:00,101.4,101.74,101.38,101.69,16678.0,101.4,101.74,101.38,101.69,16678.0
2020-12-24 12:50:00,101.7,102.42,101.6,102.4,112796.0,101.7,102.42,101.6,102.4,112796.0
2020-12-28 09:30:00,104.83,106.65,104.21,106.6,179928.0,104.83,106.65,104.21,106.6,179928.0
2020-12-28 09:40:00,106.69,108.53,106.49,108.25,216993.0,106.69,108.53,106.49,108.25,216993.0
2020-12-28 09:50:00,108.28,108.53,107.75,108.09,92193.0,108.28,108.53,107.75,108.09,92193.0
2020-12-28 10:00:00,108.1,108.1,105.3,106.15,96846.0,108.1,108.1,105.3,106.15,96846.0
2020-12-28 10:10:00,106.06,106.49,101.74,102.22,238952.0,106.06,106.49,101.74,102.22,238952.0
2020-12-28 10:20:00,102.23,103.82,101.5,102.08,135562.0,102.23,103.82,101.5,102.08,135562.0
2020-12-28 10:30:00,102.13,102.52,101.25,101.88,60535.0,102.13,102.52,101.25,101.88,60535.0
2020-12-28 10:40:00,101.95,102.16,101.45,101.73,51428.0,101.95,102.16,101.45,101.73,51428.0
2020-12-28 10:50:00,101.78,102.99,101.73,102.38,46489.0,101.78,102.99,101.73,102.38,46489.0
2020-12-28 11:00:00,102.36,103.41,102.08,103.4,69865.0,102.36,103.41,102.08,103.4,69865.0
2020-12-28 11:10:00,103.41,103.76,102.41,103.23,65539.0,103.41,103.76,102.41,103.23,65539.0
2020-12-28 11:20:00,103.2,103.45,102.97,103.11,23559.0,103.2,103.45,102.97,103.11,23559.0
2020-12-28 11:30:00,103.06,103.21,102.36,102.55,32852.0,103.06,103.21,102.36,102.55,32852.0
2020-12-28 11:40:00,102.55,102.88,101.58,101.76,29506.0,102.55,102.88,101.58,101.76,29506.0
2020-12-28 11:50:00,101.88,102.24,101.7,101.9,15518.0,101.88,102.24,101.7,101.9,15518.0
2020-12-28 12:00:00,101.88,102.62,101.78,102.1,28590.0,101.88,102.62,101.78,102.1,28590.0
2020-12-28 12:10:00,102.09,102.24,101.39,101.83,62028.0,102.09,102.24,101.39,101.83,62028.0
2020-12-28 12:20:00,101.81,102.49,101.8,102.35,23104.0,101.81,102.49,101.8,102.35,23104.0
2020-12-28 12:30:00,102.26,102.34,101.65,101.95,22461.0,102.26,102.34,101.65,101.95,22461.0
2020-12-28 12:40:00,101.69,101.74,101.44,101.49,28575.0,101.69,101.74,101.44,101.49,28575.0
2020-12-28 12:50:00,101.52,102.75,101.41,102.5,220840.0,101.52,102.75,101.41,102.5,220840.0
2020-12-28 13:00:00,102.48,103.28,102.21,103.11,172200.0,102.48,103.28,102.21,103.11,172200.0
2020-12-28 13:10:00,103.1,103.11,102.47,102.47,49358.0,103.1,103.11,102.47,102.47,49358.0
2020-12-28 13:20:00,102.47,102.61,101.85,102.14,25739.0,102.47,102.61,101.85,102.14,25739.0
2020-12-28 13:30:00,102.18,102.18,101.64,101.77,27313.0,102.18,102.18,101.64,101.77,27313.0
2020-12-28 13:40:00,101.64,101.7,100.83,101.03,37264.0,101.64,101.7,100.83,101.03,37264.0
2020-12-28 13:50:00,100.93,101.07,100.54,100.65,22195.0,100.93,101.07,100.54,100.65,22195.0
2020-12-28 14:00:00,100.69,100.97,100.63,100.73,20189.0,100.69,100.97,100.63,100.73,20189.0
2020-12-28 14:10:00,100.73,101.22,100.73,101.18,9873.0,100.73,101.22,100.73,101.18,9873.0
2020-12-28 14:20:00,101.15,101.27,100.93,101.09,9907.0,101.15,101.27,100.93,101.09,9907.0
2020-12-28 14:30:00,101.06,101.23,100.8,100.8,8678.0,101.06,101.23,100.8,100.8,8678.0
2020-12-28 14:40:00,100.92,101.47,100.9,101.47,16809.0,100.92,101.47,100.9,101.47,16809.0
2020-12-28 14:50:00,101.4,101.93,101.4,101.71,26516.0,101.4,101.93,101.4,101.71,26516.0
2020-12-28 15:00:00,101.67,101.78,101.48,101.49,15102.0,101.67,101.78,101.48,101.49,15102.0
2020-12-28 15:10:00,101.5,101.52,101.17,101.24,15553.0,101.5,101.52,101.17,101.24,15553.0
2020-12-28 15:20:00,101.21,101.4,100.82,100.9,20926.0,101.21,101.4,100.82,100.9,20926.0
2020-12-28 15:30:00,100.89,101.28,100.89,101.12,21590.0,100.89,101.28,100.89,101.12,21590.0
2020-12-28 15:40:00,101.14,101.33,100.94,101.1,31253.0,101.14,101.33,100.94,101.1,31253.0
2020-12-28 15:50:00,101.11,101.48,100.8,101.2,129780.0,101.11,101.48,100.8,101.2,129780.0
2020-12-29 09:30:00,101.39,101.73,97.07,97.19,219772.0,101.39,101.73,97.07,97.19,219772.0
2020-12-29 09:40:00,97.26,99.12,97.14,97.56,99522.0,97.26,99.12,97.14,97.56,99522.0
2020-12-29 09:50:00,97.55,97.7,96.44,97.07,115095.0,97.55,97.7,96.44,97.07,115095.0
2020-12-29 10:00:00,97.01,97.5,96.16,96.54,98728.0,97.01,97.5,96.16,96.54,98728.0
2020-12-29 10:10:00,96.6,96.6,95.27,95.62,116374.0,96.6,96.6,95.27,95.62,116374.0
2020-12-29 10:20:00,95.56,97.07,95.52,96.81,72740.0,95.56,97.07,95.52,96.81,72740.0
2020-12-29 10:30:00,96.79,97.19,96.42,96.59,68451.0,96.79,97.19,96.42,96.59,68451.0
2020-12-29 10:40:00,96.7,98.42,96.69,98.06,110186.0,96.7,98.42,96.69,98.06,110186.0
2020-12-29 10:50:00,98.06,98.11,97.32,97.36,36844.0,98.06,98.11,97.32,97.36,36844.0
2020-12-29 11:00:00,97.28,98.07,97.25,97.75,21663.0,97.28,98.07,97.25,97.75,21663.0
2020-12-29 11:10:00,97.72,97.99,96.98,97.11,28243.0,97.72,97.99,96.98,97.11,28243.0
2020-12-29 11:20:00,96.9,97.34,96.81,97.1,17256.0,96.9,97.34,96.81,97.1,17256.0
2020-12-29 11:30:00,97.06,97.43,96.92,97.43,17428.0,97.06,97.43,96.92,97.43,17428.0
2020-12-29 11:40:00,97.41,97.47,96.89,97.15,20835.0,97.41,97.47,96.89,97.15,20835.0
2020-12-29 11:50:00,97.14,97.25,96.66,97.25,15285.0,97.14,97.25,96.66,97.25,15285.0
2020-12-29 12:00:00,97.26,97.41,97.16,97.37,6357.0,97.26,97.41,97.16,97.37,6357.0
2020-12-29 12:10:00,97.19,97.23,96.71,96.73,15753.0,97.19,97.23,96.71,96.73,15753.0
2020-12-29 12:20:00,96.78,97.02,96.69,97.01,20860.0,96.78,97.02,96.69,97.01,20860.0
2020-12-29 12:30:00,96.96,97.44,96.89,97.25,20596.0,96.96,97.44,96.89,97.25,20596.0
2020-12-29 12:40:00,97.24,97.58,96.75,96.8,31179.0,97.24,97.58,96.75,96.8,31179.0
2020-12-29 12:50:00,96.77,96.94,96.5,96.84,25059.0,96.77,96.94,96.5,96.84,25059.0
2020-12-29 13:00:00,96.87,97.04,96.79,96.99,21779.0,96.87,97.04,96.79,96.99,21779.0
2020-12-29 13:10:00,96.95,97.09,96.77,96.9,16321.0,96.95,97.09,96.77,96.9,16321.0
2020-12-29 13:20:00,96.95,97.06,96.75,96.83,8076.0,96.95,97.06,96.75,96.83,8076.0
2020-12-29 13:30:00,96.85,96.88,96.23,96.34,26842.0,96.85,96.88,96.23,96.34,26842.0
2020-12-29 13:40:00,96.33,96.73,96.32,96.57,10362.0,96.33,96.73,96.32,96.57,10362.0
2020-12-29 13:50:00,96.49,96.95,96.45,96.84,10442.0,96.49,96.95,96.45,96.84,10442.0
2020-12-29 14:00:00,96.87,96.91,96.68,96.81,16293.0,96.87,96.91,96.68,96.81,16293.0
2020-12-29 14:10:00,96.76,96.92,96.7,96.8,8261.0,96.76,96.92,96.7,96.8,8261.0
2020-12-29 14:20:00,96.76,96.89,96.63,96.7,8340.0,96.76,96.89,96.63,96.7,8340.0
2020-12-29 14:30:00,96.7,96.91,96.65,96.81,9192.0,96.7,96.91,96.65,96.81,9192.0
2020-12-29 14:40:00,96.76,97.0,96.64,96.98,16685.0,96.76,97.0,96.64,96.98,16685.0
2020-12-29 14:50:00,96.98,97.26,96.95,97.21,17465.0,96.98,97.26,96.95,97.21,17465.0
2020-12-29 15:00:00,97.25,97.4,97.12,97.12,16306.0,97.25,97.4,97.12,97.12,16306.0
2020-12-29 15:10:00,97.18,97.52,97.13,97.45,14213.0,97.18,97.52,97.13,97.45,14213.0
2020-12-29 15:20:00,97.44,97.76,97.42,97.71,17581.0,97.44,97.76,97.42,97.71,17581.0
2020-12-29 15:30:00,97.67,97.75,97.55,97.64,13949.0,97.67,97.75,97.55,97.64,13949.0
2020-12-29 15:40:00,97.67,97.67,97.37,97.47,41864.0,97.67,97.67,97.37,97.47,41864.0
2020-12-29 15:50:00,97.5,97.55,96.97,96.98,101467.0,97.5,97.55,96.97,96.98,101467.0
2020-12-30 09:30:00,98.24,99.53,97.99,99.53,135690.0,98.24,99.53,97.99,99.53,135690.0
2020-12-30 09:40:00,99.4,99.43,98.59,99.28,35538.0,99.4,99.43,98.59,99.28,35538.0
2020-12-30 09:50:00,99.36,100.16,99.09,100.11,55031.0,99.36,100.16,99.09,100.11,55031.0
2020-12-30 10:00:00,100.06,100.75,99.54,100.5,57852.0,100.06,100.75,99.54,100.5,57852.0
2020-12-30 10:10:00,100.47,101.22,100.15,100.36,60973.0,100.47,101.22,100.15,100.36,60973.0
2020-12-30 10:20:00,100.36,100.75,100.26,100.62,23592.0,100.36,100.75,100.26,100.62,23592.0
2020-12-30 10:30:00,100.67,100.97,100.29,100.42,30265.0,100.67,100.97,100.29,100.42,30265.0
2020-12-30 10:40:00,100.43,101.34,100.33,101.27,37473.0,100.43,101.34,100.33,101.27,37473.0
2020-12-30 10:50:00,101.29,101.41,101.0,101.26,22754.0,101.29,101.41,101.0,101.26,22754.0
2020-12-30 11:00:00,101.16,101.17,100.57,100.95,20655.0,101.16,101.17,100.57,100.95,20655.0
2020-12-30 11:10:00,100.95,100.99,100.46,100.46,14073.0,100.95,100.99,100.46,100.46,14073.0
2020-12-30 11:20:00,100.55,100.85,100.5,100.55,14757.0,100.55,100.85,100.5,100.55,14757.0
2020-12-30 11:30:00,100.45,100.98,100.45,100.81,28371.0,100.45,100.98,100.45,100.81,28371.0
2020-12-30 11:40:00,100.79,101.05,100.67,100.95,18741.0,100.79,101.05,100.67,100.95,18741.0
2020-12-30 11:50:00,100.99,101.53,100.99,101.16,43798.0,100.99,101.53,100.99,101.16,43798.0
2020-12-30 12:00:00,101.14,101.37,100.98,101.27,46287.0,101.14,101.37,100.98,101.27,46287.0
2020-12-30 12:10:00,101.24,101.38,100.88,101.18,22829.0,101.24,101.38,100.88,101.18,22829.0
2020-12-30 12:20:00,101.26,101.65,101.22,101.56,14408.0,101.26,101.65,101.22,101.56,14408.0
2020-12-30 12:30:00,101.53,101.62,101.44,101.45,12081.0,101.53,101.62,101.44,101.45,12081.0
2020-12-30 12:40:00,101.47,101.48,101.25,101.34,8495.0,101.47,101.48,101.25,101.34,8495.0
2020-12-30 12:50:00,101.37,101.54,101.33,101.43,9139.0,101.37,101.54,101.33,101.43,9139.0
2020-12-30 13:00:00,101.35,101.44,100.82,100.83,11586.0,101.35,101.44,100.82,100.83,11586.0
2020-12-30 13:10:00,100.83,101.01,100.77,100.86,16446.0,100.83,101.01,100.77,100.86,16446.0
2020-12-30 13:20:00,100.81,100.9,100.68,100.75,11691.0,100.81,100.9,100.68,100.75,11691.0
2020-12-30 13:30:00,100.76,101.25,100.75,101.04,7013.0,100.76,101.25,100.75,101.04,7013.0
2020-12-30 13:40:00,101.02,101.24,100.98,101.1,10043.0,101.02,101.24,100.98,101.1,10043.0
2020-12-30 13:50:00,101.1,101.13,100.64,100.69,12541.0,101.1,101.13,100.64,100.69,12541.0
2020-12-30 14:00:00,100.74,100.79,100.35,100.76,39532.0,100.74,100.79,100.35,100.76,39532.0
2020-12-30 14:10:00,100.82,101.22,100.72,101.09,15116.0,100.82,101.22,100.72,101.09,15116.0
2020-12-30 14:20:00,101.12,101.24,101.02,101.15,13756.0,101.12,101.24,101.02,101.15,13756.0
2020-12-30 14:30:00,101.2,101.46,101.17,101.2,19966.0,101.2,101.46,101.17,101.2,19966.0
2020-12-30 14:40:00,101.2,101.41,101.09,101.34,21269.0,101.2,101.41,101.09,101.34,21269.0
2020-12-30 14:50:00,101.34,101.38,100.75,100.9,17917.0,101.34,101.38,100.75,100.9,17917.0
2020-12-30 15:00:00,100.91,100.96,100.61,100.76,18914.0,100.91,100.96,100.61,100.76,18914.0
2020-12-30 15:10:00,100.85,100.86,100.56,100.65,13800.0,100.85,100.86,100.56,100.65,13800.0
2020-12-30 15:20:00,100.6,100.8,100.48,100.72,28088.0,100.6,100.8,100.48,100.72,28088.0
2020-12-30 15:30:00,100.75,100.86,100.37,100.45,35382.0,100.75,100.86,100.37,100.45,35382.0
2020-12-30 15:40:00,100.41,100.49,100.15,100.28,24893.0,100.41,100.49,100.15,100.28,24893.0
2020-12-30 15:50:00,100.33,100.46,100.23,100.32,78345.0,100.33,100.46,100.23,100.32,78345.0
2020-12-31 09:30:00,100.27,101.01,99.5,100.96,70979.0,100.27,101.01,99.5,100.96,70979.0
2020-12-31 09:40:00,101.0,101.0,99.62,99.63,34329.0,101.0,101.0,99.62,99.63,34329.0
2020-12-31 09:50:00,99.56,99.95,99.25,99.81,34459.0,99.56,99.95,99.25,99.81,34459.0
2020-12-31 10:00:00,99.81,100.22,99.26,99.53,32125.0,99.81,100.22,99.26,99.53,32125.0
2020-12-31 10:10:00,99.54,100.01,99.3,99.83,22362.0,99.54,100.01,99.3,99.83,22362.0
2020-12-31 10:20:00,99.77,100.03,99.66,99.79,17575.0,99.77,100.03,99.66,99.79,17575.0
2020-12-31 10:30:00,99.86,100.4,99.6,100.4,23547.0,99.86,100.4,99.6,100.4,23547.0
2020-12-31 10:40:00,100.4,100.65,100.0,100.0,18147.0,100.4,100.65,100.0,100.0,18147.0
2020-12-31 10:50:00,99.93,100.79,99.79,100.0,65623.0,99.93,100.79,99.79,100.0,65623.0
2020-12-31 11:00:00,100.01,100.09,99.46,99.56,21560.0,100.01,100.09,99.46,99.56,21560.0
2020-12-31 11:10:00,99.6,99.76,99.42,99.51,23005.0,99.6,99.76,99.42,99.51,23005.0
2020-12-31 11:20:00,99.58,100.11,99.41,99.85,18597.0,99.58,100.11,99.41,99.85,18597.0
2020-12-31 11:30:00,99.77,99.86,99.51,99.61,18450.0,99.77,99.86,99.51,99.61,18450.0
2020-12-31 11:40:00,99.63,99.79,99.52,99.69,13013.0,99.63,99.79,99.52,99.69,13013.0
2020-12-31 11:50:00,99.6,99.94,99.49,99.88,15139.0,99.6,99.94,99.49,99.88,15139.0
2020-12-31 12:00:00,99.94,100.04,99.79,99.94,12350.0,99.94,100.04,99.79,99.94,12350.0
2020-12-31 12:10:00,99.98,99.98,99.15,99.28,22131.0,99.98,99.98,99.15,99.28,22131.0
2020-12-31 12:20:00,99.28,99.94,99.28,99.78,13177.0,99.28,99.94,99.28,99.78,13177.0
2020-12-31 12:30:00,99.72,99.83,99.16,99.38,20365.0,99.72,99.83,99.16,99.38,20365.0
2020-12-31 12:40:00,99.29,99.66,99.29,99.66,7311.0,99.29,99.66,99.29,99.66,7311.0
2020-12-31 12:50:00,99.63,99.74,99.42,99.7,18140.0,99.63,99.74,99.42,99.7,18140.0
2020-12-31 13:00:00,99.71,99.75,99.59,99.67,15956.0,99.71,99.75,99.59,99.67,15956.0
2020-12-31 13:10:00,99.66,99.85,99.66,99.73,8146.0,99.66,99.85,99.66,99.73,8146.0
2020-12-31 13:20:00,99.7,99.73,99.38,99.42,5526.0,99.7,99.73,99.38,99.42,5526.0
2020-12-31 13:30:00,99.42,99.73,99.39,99.73,9043.0,99.42,99.73,99.39,99.73,9043.0
2020-12-31 13:40:00,99.79,99.79,99.61,99.61,14347.0,99.79,99.79,99.61,99.61,14347.0
2020-12-31 13:50:00,99.63,99.77,99.61,99.7,9766.0,99.63,99.77,99.61,99.7,9766.0
2020-12-31 14:00:00,99.72,99.72,99.51,99.59,10103.0,99.72,99.72,99.51,99.59,10103.0
2020-12-31 14:10:00,99.6,99.68,99.43,99.63,16070.0,99.6,99.68,99.43,99.63,16070.0
2020-12-31 14:20:00,99.65,99.85,99.62,99.71,11019.0,99.65,99.85,99.62,99.71,11019.0
2020-12-31 14:30:00,99.71,99.82,99.67,99.75,8640.0,99.71,99.82,99.67,99.75,8640.0
2020-12-31 14:40:00,99.79,99.88,99.74,99.78,20476.0,99.79,99.88,99.74,99.78,20476.0
2020-12-31 14:50:00,99.76,99.77,99.53,99.57,20885.0,99.76,99.77,99.53,99.57,20885.0
2020-12-31 15:00:00,99.61,99.87,99.61,99.84,31120.0,99.61,99.87,99.61,99.84,31120.0
2020-12-31 15:10:00,99.86,100.13,99.8,99.85,81715.0,99.86,100.13,99.8,99.85,81715.0
2020-12-31 15:20:00,99.84,100.06,99.64,99.65,39502.0,99.84,100.06,99.64,99.65,39502.0
2020-12-31 15:30:00,99.62,99.68,99.51,99.64,27144.0,99.62,99.68,99.51,99.64,27144.0
2020-12-31 15:40:00,99.64,99.64,99.36,99.61,29762.0,99.64,99.64,99.36,99.61,29762.0
2020-12-31 15:50:00,99.57,99.69,98.8,99.0,185625.0,99.57,99.69,98.8,99.0,185625.0
2021-01-04 09:30:00,101.58,103.77,101.23,103.64,156570.0,101.58,103.77,101.23,103.64,156570.0
2021-01-04 09:40:00,103.57,104.99,103.03,103.6,159863.0,103.57,104.99,103.03,103.6,159863.0
2021-01-04 09:50:00,103.44,104.0,103.04,103.44,83115.0,103.44,104.0,103.04,103.44,83115.0
2021-01-04 10:00:00,103.53,105.19,103.31,104.02,181738.0,103.53,105.19,103.31,104.02,181738.0
2021-01-04 10:10:00,104.0,104.84,103.53,104.66,89143.0,104.0,104.84,103.53,104.66,89143.0
2021-01-04 10:20:00,104.65,105.31,104.61,104.7,62969.0,104.65,105.31,104.61,104.7,62969.0
2021-01-04 10:30:00,104.66,104.94,103.03,103.22,70159.0,104.66,104.94,103.03,103.22,70159.0
2021-01-04 10:40:00,103.2,103.43,102.9,103.16,49912.0,103.2,103.43,102.9,103.16,49912.0
2021-01-04 10:50:00,103.13,103.16,101.7,101.7,55752.0,103.13,103.16,101.7,101.7,55752.0
2021-01-04 11:00:00,101.84,102.15,101.37,101.69,63676.0,101.84,102.15,101.37,101.69,63676.0
2021-01-04 11:10:00,101.57,102.8,101.41,102.8,37532.0,101.57,102.8,101.41,102.8,37532.0
2021-01-04 11:20:00,102.7,103.16,102.6,102.99,39290.0,102.7,103.16,102.6,102.99,39290.0
2021-01-04 11:30:00,102.91,102.99,102.38,102.97,39111.0,102.91,102.99,102.38,102.97,39111.0
2021-01-04 11:40:00,102.83,103.24,102.3,102.3,32820.0,102.83,103.24,102.3,102.3,32820.0
2021-01-04 11:50:00,102.35,102.68,101.91,101.99,29553.0,102.35,102.68,101.91,101.99,29553.0
2021-01-04 12:00:00,102.03,102.1,101.0,101.04,54471.0,102.03,102.1,101.0,101.04,54471.0
2021-01-04 12:10:00,101.07,101.27,100.56,101.11,35847.0,101.07,101.27,100.56,101.11,35847.0
2021-01-04 12:20:00,101.01,101.56,100.98,101.42,30661.0,101.01,101.56,100.98,101.42,30661.0
2021-01-04 12:30:00,101.33,101.42,100.98,101.18,27272.0,101.33,101.42,100.98,101.18,27272.0
2021-01-04 12:40:00,101.11,101.16,100.78,100.89,21759.0,101.11,101.16,100.78,100.89,21759.0
2021-01-04 12:50:00,100.89,101.85,100.86,101.72,29485.0,100.89,101.85,100.86,101.72,29485.0
2021-01-04 13:00:00,101.66,102.06,101.65,101.89,25707.0,101.66,102.06,101.65,101.89,25707.0
2021-01-04 13:10:00,101.9,102.59,101.88,102.25,32272.0,101.9,102.59,101.88,102.25,32272.0
2021-01-04 13:20:00,102.32,102.45,102.04,102.33,14419.0,102.32,102.45,102.04,102.33,14419.0
2021-01-04 13:30:00,102.36,102.38,101.91,102.34,14970.0,102.36,102.38,101.91,102.34,14970.0
2021-01-04 13:40:00,102.35,102.41,101.91,101.95,21869.0,102.35,102.41,101.91,101.95,21869.0
2021-01-04 13:50:00,102.01,102.3,101.91,101.99,20791.0,102.01,102.3,101.91,101.99,20791.0
2021-01-04 14:00:00,101.97,102.05,101.5,101.59,11188.0,101.97,102.05,101.5,101.59,11188.0
2021-01-04 14:10:00,101.66,101.82,101.35,101.77,17784.0,101.66,101.82,101.35,101.77,17784.0
2021-01-04 14:20:00,101.68,101.89,101.39,101.48,15598.0,101.68,101.89,101.39,101.48,15598.0
2021-01-04 14:30:00,101.39,101.55,101.22,101.22,14086.0,101.39,101.55,101.22,101.22,14086.0
2021-01-04 14:40:00,101.27,101.34,100.86,101.07,28132.0,101.27,101.34,100.86,101.07,28132.0
2021-01-04 14:50:00,101.06,101.56,100.81,101.53,26723.0,101.06,101.56,100.81,101.53,26723.0
2021-01-04 15:00:00,101.53,101.58,101.19,101.27,19737.0,101.53,101.58,101.19,101.27,19737.0
2021-01-04 15:10:00,101.29,101.41,101.06,101.17,27146.0,101.29,101.41,101.06,101.17,27146.0
2021-01-04 15:20:00,101.14,101.35,101.01,101.27,25051.0,101.14,101.35,101.01,101.27,25051.0
2021-01-04 15:30:00,101.25,101.82,101.11,101.68,34303.0,101.25,101.82,101.11,101.68,34303.0
2021-01-04 15:40:00,101.69,101.7,101.33,101.51,36234.0,101.69,101.7,101.33,101.51,36234.0
2021-01-04 15:50:00,101.6,101.6,101.06,101.2,104282.0,101.6,101.6,101.06,101.2,104282.0
2021-01-05 09:30:00,97.09,97.82,95.57,96.44,465750.0,97.09,97.82,95.57,96.44,465750.0
2021-01-05 09:40:00,96.4,97.8,96.22,97.28,277689.0,96.4,97.8,96.22,97.28,277689.0
2021-01-05 09:50:00,97.23,97.31,94.22,94.78,404342.0,97.23,97.31,94.22,94.78,404342.0
2021-01-05 10:00:00,94.88,95.51,94.56,95.49,179589.0,94.88,95.51,94.56,95.49,179589.0
2021-01-05 10:10:00,95.48,96.09,94.8,95.31,213673.0,95.48,96.09,94.8,95.31,213673.0
2021-01-05 10:20:00,95.37,95.65,94.86,95.34,140774.0,95.37,95.65,94.86,95.34,140774.0
2021-01-05 10:30:00,95.3,95.6,94.34,94.58,106986.0,95.3,95.6,94.34,94.58,106986.0
2021-01-05 10:40:00,94.59,94.86,93.97,94.3,167334.0,94.59,94.86,93.97,94.3,167334.0
2021-01-05 10:50:00,94.41,94.56,93.23,93.3,153030.0,94.41,94.56,93.23,93.3,153030.0
2021-01-05 11:00:00,93.34,93.37,92.64,92.89,169735.0,93.34,93.37,92.64,92.89,169735.0
2021-01-05 11:10:00,92.9,92.93,92.12,92.31,190056.0,92.9,92.93,92.12,92.31,190056.0
2021-01-05 11:20:00,92.35,92.91,92.25,92.84,211157.0,92.35,92.91,92.25,92.84,211157.0
2021-01-05 11:30:00,92.82,92.91,92.07,92.27,133895.0,92.82,92.91,92.07,92.27,133895.0
2021-01-05 11:40:00,92.23,93.12,92.15,92.58,165642.0,92.23,93.12,92.15,92.58,165642.0
2021-01-05 11:50:00,92.57,92.58,92.08,92.18,143440.0,92.57,92.58,92.08,92.18,143440.0
2021-01-05 12:00:00,92.25,92.28,91.6,92.19,186691.0,92.25,92.28,91.6,92.19,186691.0
2021-01-05 12:10:00,92.22,92.5,92.08,92.34,135189.0,92.22,92.5,92.08,92.34,135189.0
2021-01-05 12:20:00,92.3,92.58,91.92,92.57,72977.0,92.3,92.58,91.92,92.57,72977.0
2021-01-05 12:30:00,92.57,93.0,92.51,92.88,148195.0,92.57,93.0,92.51,92.88,148195.0
2021-01-05 12:40:00,92.86,92.88,92.59,92.8,44385.0,92.86,92.88,92.59,92.8,44385.0
2021-01-05 12:50:00,92.81,93.33,92.64,93.18,160752.0,92.81,93.33,92.64,93.18,160752.0
2021-01-05 13:00:00,93.21,93.69,93.17,93.56,94575.0,93.21,93.69,93.17,93.56,94575.0
2021-01-05 13:10:00,93.58,93.66,93.12,93.64,89303.0,93.58,93.66,93.12,93.64,89303.0
2021-01-05 13:20:00,93.61,93.64,93.24,93.29,48154.0,93.61,93.64,93.24,93.29,48154.0
2021-01-05 13:30:00,93.34,93.36,92.48,92.7,84579.0,93.34,93.36,92.48,92.7,84579.0
2021-01-05 13:40:00,92.69,92.89,92.3,92.39,86955.0,92.69,92.89,92.3,92.39,86955.0
2021-01-05 13:50:00,92.37,92.41,92.05,92.17,85988.0,92.37,92.41,92.05,92.17,85988.0
2021-01-05 14:00:00,92.16,92.22,91.86,92.02,110535.0,92.16,92.22,91.86,92.02,110535.0
2021-01-05 14:10:00,91.99,92.15,91.88,92.12,50777.0,91.99,92.15,91.88,92.12,50777.0
2021-01-05 14:20:00,92.09,92.21,91.82,91.99,51818.0,92.09,92.21,91.82,91.99,51818.0
2021-01-05 14:30:00,92.0,92.1,91.65,91.76,70256.0,92.0,92.1,91.65,91.76,70256.0
2021-01-05 14:40:00,91.79,92.01,91.66,91.73,105360.0,91.79,92.01,91.66,91.73,105360.0
2021-01-05 14:50:00,91.72,91.85,91.36,91.83,167763.0,91.72,91.85,91.36,91.83,167763.0
2021-01-05 15:00:00,91.83,91.91,91.3,91.46,113050.0,91.83,91.91,91.3,91.46,113050.0
2021-01-05 15:10:00,91.48,91.74,91.44,91.67,69192.0,91.48,91.74,91.44,91.67,69192.0
2021-01-05 15:20:00,91.68,91.86,91.56,91.64,83984.0,91.68,91.86,91.56,91.64,83984.0
2021-01-05 15:30:00,91.67,91.98,91.66,91.95,110514.0,91.67,91.98,91.66,91.95,110514.0
2021-01-05 15:40:00,91.95,92.11,91.91,91.95,130170.0,91.95,92.11,91.91,91.95,130170.0
2021-01-05 15:50:00,91.97,92.3,91.7,92.16,266871.0,91.97,92.3,91.7,92.16,266871.0
2021-01-06 09:30:00,98.84,99.85,96.65,97.92,623674.0,98.84,99.85,96.65,97.92,623674.0
2021-01-06 09:40:00,97.92,98.87,97.47,98.71,313108.0,97.92,98.87,97.47,98.71,313108.0
2021-01-06 09:50:00,98.88,99.14,96.6,96.67,289877.0,98.88,99.14,96.6,96.67,289877.0
2021-01-06 10:00:00,96.73,97.37,96.06,97.28,166845.0,96.73,97.37,96.06,97.28,166845.0
2021-01-06 10:10:00,97.2,97.84,96.5,97.56,144488.0,97.2,97.84,96.5,97.56,144488.0
2021-01-06 10:20:00,97.6,97.85,96.74,97.32,132996.0,97.6,97.85,96.74,97.32,132996.0
2021-01-06 10:30:00,97.36,98.7,97.15,98.54,173080.0,97.36,98.7,97.15,98.54,173080.0
2021-01-06 10:40:00,98.56,99.04,98.11,98.59,124745.0,98.56,99.04,98.11,98.59,124745.0
2021-01-06 10:50:00,98.63,98.82,98.16,98.66,85201.0,98.63,98.82,98.16,98.66,85201.0
2021-01-06 11:00:00,98.74,99.5,98.5,99.36,58067.0,98.74,99.5,98.5,99.36,58067.0
2021-01-06 11:10:00,99.32,99.59,98.93,99.55,124741.0,99.32,99.59,98.93,99.55,124741.0
2021-01-06 11:20:00,99.49,99.69,99.09,99.31,83906.0,99.49,99.69,99.09,99.31,83906.0
2021-01-06 11:30:00,99.34,99.83,99.33,99.69,119787.0,99.34,99.83,99.33,99.69,119787.0
2021-01-06 11:40:00,99.69,100.64,99.65,100.24,211722.0,99.69,100.64,99.65,100.24,211722.0
2021-01-06 11:50:00,100.3,100.63,100.06,100.27,83716.0,100.3,100.63,100.06,100.27,83716.0
2021-01-06 12:00:00,100.27,100.48,99.81,100.36,102729.0,100.27,100.48,99.81,100.36,102729.0
2021-01-06 12:10:00,100.36,100.96,100.0,100.71,102384.0,100.36,100.96,100.0,100.71,102384.0
2021-01-06 12:20:00,100.88,101.7,100.81,101.64,117302.0,100.88,101.7,100.81,101.64,117302.0
2021-01-06 12:30:00,101.67,102.0,101.61,101.73,86025.0,101.67,102.0,101.61,101.73,86025.0
2021-01-06 12:40:00,101.67,102.1,101.53,101.73,98684.0,101.67,102.1,101.53,101.73,98684.0
2021-01-06 12:50:00,101.8,102.13,101.65,101.92,84361.0,101.8,102.13,101.65,101.92,84361.0
2021-01-06 13:00:00,101.89,102.07,101.55,101.61,78402.0,101.89,102.07,101.55,101.61,78402.0
2021-01-06 13:10:00,101.61,101.65,100.58,100.71,80843.0,101.61,101.65,100.58,100.71,80843.0
2021-01-06 13:20:00,100.7,101.25,100.53,101.21,89821.0,100.7,101.25,100.53,101.21,89821.0
2021-01-06 13:30:00,101.27,101.58,100.98,101.17,61631.0,101.27,101.58,100.98,101.17,61631.0
2021-01-06 13:40:00,101.19,101.3,100.6,101.21,48240.0,101.19,101.3,100.6,101.21,48240.0
2021-01-06 13:50:00,101.23,101.52,101.0,101.12,38820.0,101.23,101.52,101.0,101.12,38820.0
2021-01-06 14:00:00,101.12,101.83,101.12,101.71,51535.0,101.12,101.83,101.12,101.71,51535.0
2021-01-06 14:10:00,101.74,101.9,101.1,101.24,51638.0,101.74,101.9,101.1,101.24,51638.0
2021-01-06 14:20:00,101.24,101.54,100.43,100.58,70668.0,101.24,101.54,100.43,100.58,70668.0
2021-01-06 14:30:00,100.56,100.93,99.57,99.57,65226.0,100.56,100.93,99.57,99.57,65226.0
2021-01-06 14:40:00,99.54,99.62,98.86,98.86,122298.0,99.54,99.62,98.86,98.86,122298.0
2021-01-06 14:50:00,98.96,100.43,98.88,100.08,83148.0,98.96,100.43,98.88,100.08,83148.0
2021-01-06 15:00:00,99.95,100.06,99.14,99.39,86356.0,99.95,100.06,99.14,99.39,86356.0
2021-01-06 15:10:00,99.39,99.96,99.27,99.84,71425.0,99.39,99.96,99.27,99.84,71425.0
2021-01-06 15:20:00,99.84,99.88,98.6,99.46,69292.0,99.84,99.88,98.6,99.46,69292.0
2021-01-06 15:30:00,99.44,99.56,98.6,98.61,58177.0,99.44,99.56,98.6,98.61,58177.0
2021-01-06 15:40:00,98.68,99.39,98.55,99.23,86034.0,98.68,99.39,98.55,99.23,86034.0
2021-01-06 15:50:00,99.26,99.83,99.08,99.69,214848.0,99.26,99.83,99.08,99.69,214848.0
2021-01-07 09:30:00,104.89,105.9,103.77,104.48,277504.0,104.89,105.9,103.77,104.48,277504.0
2021-01-07 09:40:00,104.52,105.29,103.61,103.69,179217.0,104.52,105.29,103.61,103.69,179217.0
2021-01-07 09:50:00,103.69,105.33,103.6,104.16,145159.0,103.69,105.33,103.6,104.16,145159.0
2021-01-07 10:00:00,104.19,104.9,102.83,104.58,113222.0,104.19,104.9,102.83,104.58,113222.0
2021-01-07 10:10:00,104.49,104.64,103.4,103.63,77850.0,104.49,104.64,103.4,103.63,77850.0
2021-01-07 10:20:00,103.71,104.76,103.7,104.39,75054.0,103.71,104.76,103.7,104.39,75054.0
2021-01-07 10:30:00,104.36,105.69,103.91,105.61,85285.0,104.36,105.69,103.91,105.61,85285.0
2021-01-07 10:40:00,105.54,106.87,105.26,106.66,128006.0,105.54,106.87,105.26,106.66,128006.0
2021-01-07 10:50:00,106.63,107.15,106.29,106.8,103023.0,106.63,107.15,106.29,106.8,103023.0
2021-01-07 11:00:00,106.77,107.17,106.4,106.67,77378.0,106.77,107.17,106.4,106.67,77378.0
2021-01-07 11:10:00,106.64,106.64,106.0,106.09,78863.0,106.64,106.64,106.0,106.09,78863.0
2021-01-07 11:20:00,106.15,106.68,106.14,106.52,41422.0,106.15,106.68,106.14,106.52,41422.0
2021-01-07 11:30:00,106.5,106.5,105.6,105.95,62402.0,106.5,106.5,105.6,105.95,62402.0
2021-01-07 11:40:00,105.97,106.14,105.2,105.32,29448.0,105.97,106.14,105.2,105.32,29448.0
2021-01-07 11:50:00,105.37,105.96,105.14,105.68,32341.0,105.37,105.96,105.14,105.68,32341.0
2021-01-07 12:00:00,105.67,106.23,105.55,106.1,38036.0,105.67,106.23,105.55,106.1,38036.0
2021-01-07 12:10:00,106.02,106.63,106.02,106.3,38414.0,106.02,106.63,106.02,106.3,38414.0
2021-01-07 12:20:00,106.24,106.42,105.88,105.88,25136.0,106.24,106.42,105.88,105.88,25136.0
2021-01-07 12:30:00,105.99,106.13,105.68,105.81,23098.0,105.99,106.13,105.68,105.81,23098.0
2021-01-07 12:40:00,105.78,105.98,105.48,105.75,33851.0,105.78,105.98,105.48,105.75,33851.0
2021-01-07 12:50:00,105.75,105.75,105.4,105.55,27291.0,105.75,105.75,105.4,105.55,27291.0
2021-01-07 13:00:00,105.59,106.01,105.59,105.64,29816.0,105.59,106.01,105.59,105.64,29816.0
2021-01-07 13:10:00,105.58,105.59,105.14,105.19,25702.0,105.58,105.59,105.14,105.19,25702.0
2021-01-07 13:20:00,105.2,105.32,104.89,104.9,25264.0,105.2,105.32,104.89,104.9,25264.0
2021-01-07 13:30:00,104.9,105.54,104.82,104.93,30385.0,104.9,105.54,104.82,104.93,30385.0
2021-01-07 13:40:00,104.94,105.11,104.45,104.57,36752.0,104.94,105.11,104.45,104.57,36752.0
2021-01-07 13:50:00,104.61,105.0,104.53,104.73,23441.0,104.61,105.0,104.53,104.73,23441.0
2021-01-07 14:00:00,104.75,105.07,104.72,104.88,26605.0,104.75,105.07,104.72,104.88,26605.0
2021-01-07 14:10:00,104.84,104.97,104.62,104.63,29805.0,104.84,104.97,104.62,104.63,29805.0
2021-01-07 14:20:00,104.77,104.82,104.11,104.3,54234.0,104.77,104.82,104.11,104.3,54234.0
2021-01-07 14:30:00,104.21,104.55,104.1,104.1,22687.0,104.21,104.55,104.1,104.1,22687.0
2021-01-07 14:40:00,104.14,104.66,104.02,104.66,26404.0,104.14,104.66,104.02,104.66,26404.0
2021-01-07 14:50:00,104.58,104.9,104.39,104.4,27630.0,104.58,104.9,104.39,104.4,27630.0
2021-01-07 15:00:00,104.46,104.93,104.43,104.79,19172.0,104.46,104.93,104.43,104.79,19172.0
2021-01-07 15:10:00,104.78,104.87,104.41,104.65,26954.0,104.78,104.87,104.41,104.65,26954.0
2021-01-07 15:20:00,104.65,104.95,104.43,104.89,38683.0,104.65,104.95,104.43,104.89,38683.0
2021-01-07 15:30:00,104.95,105.24,104.76,105.03,43406.0,104.95,105.24,104.76,105.03,43406.0
2021-01-07 15:40:00,105.01,105.39,104.94,105.12,46302.0,105.01,105.39,104.94,105.12,46302.0
2021-01-07 15:50:00,105.16,105.73,105.1,105.6,130929.0,105.16,105.73,105.1,105.6,130929.0
2021-01-08 09:30:00,108.54,109.62,102.03,102.03,505025.0,108.54,109.62,102.03,102.03,505025.0
2021-01-08 09:40:00,102.05,103.54,101.41,102.68,127456.0,102.05,103.54,101.41,102.68,127456.0
2021-01-08 09:50:00,102.83,103.54,101.82,102.75,122575.0,102.83,103.54,101.82,102.75,122575.0
2021-01-08 10:00:00,102.8,104.54,102.32,104.43,159317.0,102.8,104.54,102.32,104.43,159317.0
2021-01-08 10:10:00,104.46,105.46,104.46,105.31,94548.0,104.46,105.46,104.46,105.31,94548.0
2021-01-08 10:20:00,105.39,105.55,102.58,102.93,166406.0,105.39,105.55,102.58,102.93,166406.0
2021-01-08 10:30:00,102.97,104.26,102.97,103.82,55617.0,102.97,104.26,102.97,103.82,55617.0
2021-01-08 10:40:00,104.02,104.6,103.57,104.39,57090.0,104.02,104.6,103.57,104.39,57090.0
2021-01-08 10:50:00,104.34,104.37,103.89,104.3,56681.0,104.34,104.37,103.89,104.3,56681.0
2021-01-08 11:00:00,104.24,104.5,103.34,103.48,28716.0,104.24,104.5,103.34,103.48,28716.0
2021-01-08 11:10:00,103.56,103.83,102.2,102.72,77644.0,103.56,103.83,102.2,102.72,77644.0
2021-01-08 11:20:00,102.65,103.51,102.55,102.93,39412.0,102.65,103.51,102.55,102.93,39412.0
2021-01-08 11:30:00,102.93,103.37,102.71,103.12,31609.0,102.93,103.37,102.71,103.12,31609.0
2021-01-08 11:40:00,103.08,103.62,103.03,103.16,39028.0,103.08,103.62,103.03,103.16,39028.0
2021-01-08 11:50:00,103.18,103.21,102.76,102.79,29911.0,103.18,103.21,102.76,102.79,29911.0
2021-01-08 12:00:00,102.73,103.21,102.54,103.14,38822.0,102.73,103.21,102.54,103.14,38822.0
2021-01-08 12:10:00,103.14,103.58,103.02,103.39,22531.0,103.14,103.58,103.02,103.39,22531.0
2021-01-08 12:20:00,103.39,103.78,103.32,103.7,28998.0,103.39,103.78,103.32,103.7,28998.0
2021-01-08 12:30:00,103.73,103.94,103.58,103.81,24663.0,103.73,103.94,103.58,103.81,24663.0
2021-01-08 12:40:00,103.85,104.06,103.52,103.66,16263.0,103.85,104.06,103.52,103.66,16263.0
2021-01-08 12:50:00,103.65,103.99,103.6,103.95,16014.0,103.65,103.99,103.6,103.95,16014.0
2021-01-08 13:00:00,103.94,104.34,103.52,104.28,16710.0,103.94,104.34,103.52,104.28,16710.0
2021-01-08 13:10:00,104.18,104.22,103.68,103.69,10899.0,104.18,104.22,103.68,103.69,10899.0
2021-01-08 13:20:00,103.74,103.74,103.14,103.67,22703.0,103.74,103.74,103.14,103.67,22703.0
2021-01-08 13:30:00,103.61,103.74,102.77,103.12,34642.0,103.61,103.74,102.77,103.12,34642.0
2021-01-08 13:40:00,103.07,103.08,102.4,103.02,23059.0,103.07,103.08,102.4,103.02,23059.0
2021-01-08 13:50:00,103.04,103.44,102.88,102.99,20910.0,103.04,103.44,102.88,102.99,20910.0
2021-01-08 14:00:00,103.1,103.39,103.05,103.39,16551.0,103.1,103.39,103.05,103.39,16551.0
2021-01-08 14:10:00,103.47,103.6,103.0,103.05,22661.0,103.47,103.6,103.0,103.05,22661.0
2021-01-08 14:20:00,102.91,103.14,102.62,102.89,19971.0,102.91,103.14,102.62,102.89,19971.0
2021-01-08 14:30:00,102.89,103.13,102.63,102.71,16408.0,102.89,103.13,102.63,102.71,16408.0
2021-01-08 14:40:00,102.77,102.81,102.23,102.64,27766.0,102.77,102.81,102.23,102.64,27766.0
2021-01-08 14:50:00,102.64,102.94,102.43,102.44,21949.0,102.64,102.94,102.43,102.44,21949.0
2021-01-08 15:00:00,102.51,103.14,102.49,103.02,28519.0,102.51,103.14,102.49,103.02,28519.0
2021-01-08 15:10:00,102.95,103.39,102.65,103.38,44415.0,102.95,103.39,102.65,103.38,44415.0
2021-01-08 15:20:00,103.33,103.4,103.0,103.24,28138.0,103.33,103.4,103.0,103.24,28138.0
2021-01-08 15:30:00,103.28,103.78,103.13,103.52,31094.0,103.28,103.78,103.13,103.52,31094.0
2021-01-08 15:40:00,103.6,103.93,103.58,103.58,42277.0,103.6,103.93,103.58,103.58,42277.0
2021-01-08 15:50:00,103.63,104.24,103.62,104.19,161674.0,103.63,104.24,103.62,104.19,161674.0
2021-01-11 09:30:00,101.97,102.9,101.2,102.67,264887.0,101.97,102.9,101.2,102.67,264887.0
2021-01-11 09:40:00,102.85,103.5,102.2,102.71,92167.0,102.85,103.5,102.2,102.71,92167.0
2021-01-11 09:50:00,102.87,104.1,102.62,103.95,171665.0,102.87,104.1,102.62,103.95,171665.0
2021-01-11 10:00:00,103.84,104.81,103.84,104.76,110412.0,103.84,104.81,103.84,104.76,110412.0
2021-01-11 10:10:00,104.73,105.32,104.14,104.73,70392.0,104.73,105.32,104.14,104.73,70392.0
2021-01-11 10:20:00,104.88,104.91,103.6,103.66,41668.0,104.88,104.91,103.6,103.66,41668.0
2021-01-11 10:30:00,103.69,104.48,103.69,104.1,125581.0,103.69,104.48,103.69,104.1,125581.0
2021-01-11 10:40:00,104.1,104.14,103.02,103.02,45558.0,104.1,104.14,103.02,103.02,45558.0
2021-01-11 10:50:00,103.05,103.19,102.51,102.88,38042.0,103.05,103.19,102.51,102.88,38042.0
2021-01-11 11:00:00,102.88,103.28,102.79,102.93,17609.0,102.88,103.28,102.79,102.93,17609.0
2021-01-11 11:10:00,102.93,103.08,102.55,102.94,21935.0,102.93,103.08,102.55,102.94,21935.0
2021-01-11 11:20:00,102.83,103.2,102.81,103.08,25571.0,102.83,103.2,102.81,103.08,25571.0
2021-01-11 11:30:00,103.06,103.68,103.02,103.68,19994.0,103.06,103.68,103.02,103.68,19994.0
2021-01-11 11:40:00,103.74,103.74,103.12,103.33,32572.0,103.74,103.74,103.12,103.33,32572.0
2021-01-11 11:50:00,103.25,103.48,103.18,103.44,19310.0,103.25,103.48,103.18,103.44,19310.0
2021-01-11 12:00:00,103.44,103.57,103.2,103.25,14181.0,103.44,103.57,103.2,103.25,14181.0
2021-01-11 12:10:00,103.2,103.27,103.0,103.01,25448.0,103.2,103.27,103.0,103.01,25448.0
2021-01-11 12:20:00,103.0,103.75,102.81,103.59,27632.0,103.0,103.75,102.81,103.59,27632.0
2021-01-11 12:30:00,103.59,103.77,103.42,103.43,16392.0,103.59,103.77,103.42,103.43,16392.0
2021-01-11 12:40:00,103.5,103.75,103.42,103.73,7090.0,103.5,103.75,103.42,103.73,7090.0
2021-01-11 12:50:00,103.73,103.81,103.23,103.33,8847.0,103.73,103.81,103.23,103.33,8847.0
2021-01-11 13:00:00,103.37,103.38,103.02,103.06,23822.0,103.37,103.38,103.02,103.06,23822.0
2021-01-11 13:10:00,103.06,103.06,102.87,103.0,24628.0,103.06,103.06,102.87,103.0,24628.0
2021-01-11 13:20:00,102.97,103.01,102.61,102.68,13721.0,102.97,103.01,102.61,102.68,13721.0
2021-01-11 13:30:00,102.65,103.13,102.56,103.08,23855.0,102.65,103.13,102.56,103.08,23855.0
2021-01-11 13:40:00,103.03,103.08,102.81,102.93,15322.0,103.03,103.08,102.81,102.93,15322.0
2021-01-11 13:50:00,102.96,103.08,102.91,103.01,19740.0,102.96,103.08,102.91,103.01,19740.0
2021-01-11 14:00:00,103.01,103.22,102.77,102.77,28347.0,103.01,103.22,102.77,102.77,28347.0
2021-01-11 14:10:00,102.91,103.25,102.85,103.08,36408.0,102.91,103.25,102.85,103.08,36408.0
2021-01-11 14:20:00,103.1,103.28,103.01,103.21,19595.0,103.1,103.28,103.01,103.21,19595.0
2021-01-11 14:30:00,103.15,103.61,103.04,103.58,131310.0,103.15,103.61,103.04,103.58,131310.0
2021-01-11 14:40:00,103.59,103.95,103.51,103.91,29920.0,103.59,103.95,103.51,103.91,29920.0
2021-01-11 14:50:00,103.89,104.07,103.84,103.99,17553.0,103.89,104.07,103.84,103.99,17553.0
2021-01-11 15:00:00,104.0,104.05,103.76,103.76,18292.0,104.0,104.05,103.76,103.76,18292.0
2021-01-11 15:10:00,103.87,103.89,103.65,103.7,14688.0,103.87,103.89,103.65,103.7,14688.0
2021-01-11 15:20:00,103.69,103.69,102.94,103.01,25512.0,103.69,103.69,102.94,103.01,25512.0
2021-01-11 15:30:00,102.97,103.33,102.97,103.21,22472.0,102.97,103.33,102.97,103.21,22472.0
2021-01-11 15:40:00,103.28,103.47,103.15,103.47,49559.0,103.28,103.47,103.15,103.47,49559.0
2021-01-11 15:50:00,103.45,103.78,103.31,103.78,163836.0,103.45,103.78,103.31,103.78,163836.0
2021-01-12 09:30:00,104.49,106.4,104.36,106.05,151052.0,104.49,106.4,104.36,106.05,151052.0
2021-01-12 09:40:00,106.07,107.21,105.95,106.96,98838.0,106.07,107.21,105.95,106.96,98838.0
2021-01-12 09:50:00,107.0,107.47,105.51,106.55,109655.0,107.0,107.47,105.51,106.55,109655.0
2021-01-12 10:00:00,106.56,106.73,104.56,104.92,103492.0,106.56,106.73,104.56,104.92,103492.0
2021-01-12 10:10:00,105.13,105.27,104.12,104.64,58702.0,105.13,105.27,104.12,104.64,58702.0
2021-01-12 10:20:00,104.73,104.73,102.84,103.2,101439.0,104.73,104.73,102.84,103.2,101439.0
2021-01-12 10:30:00,103.3,104.11,103.27,103.73,76425.0,103.3,104.11,103.27,103.73,76425.0
2021-01-12 10:40:00,103.67,103.94,103.12,103.84,50966.0,103.67,103.94,103.12,103.84,50966.0
2021-01-12 10:50:00,103.84,104.11,103.15,103.37,34862.0,103.84,104.11,103.15,103.37,34862.0
2021-01-12 11:00:00,103.31,103.4,102.4,102.59,72383.0,103.31,103.4,102.4,102.59,72383.0
2021-01-12 11:10:00,102.72,103.0,102.34,102.9,22612.0,102.72,103.0,102.34,102.9,22612.0
2021-01-12 11:20:00,102.95,103.28,102.65,103.03,34985.0,102.95,103.28,102.65,103.03,34985.0
2021-01-12 11:30:00,103.04,103.3,102.64,103.3,25803.0,103.04,103.3,102.64,103.3,25803.0
2021-01-12 11:40:00,103.26,103.51,103.14,103.51,39466.0,103.26,103.51,103.14,103.51,39466.0
2021-01-12 11:50:00,103.45,103.45,102.85,103.24,24071.0,103.45,103.45,102.85,103.24,24071.0
2021-01-12 12:00:00,103.25,103.48,102.36,102.37,35715.0,103.25,103.48,102.36,102.37,35715.0
2021-01-12 12:10:00,102.39,102.53,102.02,102.48,38185.0,102.39,102.53,102.02,102.48,38185.0
2021-01-12 12:20:00,102.43,102.47,102.05,102.47,47913.0,102.43,102.47,102.05,102.47,47913.0
2021-01-12 12:30:00,102.43,102.52,102.01,102.23,34949.0,102.43,102.52,102.01,102.23,34949.0
2021-01-12 12:40:00,102.34,102.34,101.93,102.22,57551.0,102.34,102.34,101.93,102.22,57551.0
2021-01-12 12:50:00,102.22,102.88,102.22,102.88,35772.0,102.22,102.88,102.22,102.88,35772.0
2021-01-12 13:00:00,102.86,102.98,102.66,102.9,30720.0,102.86,102.98,102.66,102.9,30720.0
2021-01-12 13:10:00,102.84,103.04,102.51,102.63,30396.0,102.84,103.04,102.51,102.63,30396.0
2021-01-12 13:20:00,102.64,102.77,102.34,102.77,22726.0,102.64,102.77,102.34,102.77,22726.0
2021-01-12 13:30:00,102.61,102.98,102.56,102.84,19780.0,102.61,102.98,102.56,102.84,19780.0
2021-01-12 13:40:00,102.85,103.31,102.77,103.16,26655.0,102.85,103.31,102.77,103.16,26655.0
2021-01-12 13:50:00,103.13,103.39,103.07,103.32,11991.0,103.13,103.39,103.07,103.32,11991.0
2021-01-12 14:00:00,103.24,103.5,103.01,103.05,23416.0,103.24,103.5,103.01,103.05,23416.0
2021-01-12 14:10:00,103.05,103.3,102.97,103.07,21950.0,103.05,103.3,102.97,103.07,21950.0
2021-01-12 14:20:00,103.02,103.1,102.66,102.9,38868.0,103.02,103.1,102.66,102.9,38868.0
2021-01-12 14:30:00,102.83,103.14,102.73,103.06,30411.0,102.83,103.14,102.73,103.06,30411.0
2021-01-12 14:40:00,102.98,103.28,102.93,103.28,18113.0,102.98,103.28,102.93,103.28,18113.0
2021-01-12 14:50:00,103.2,103.45,103.17,103.41,7570.0,103.2,103.45,103.17,103.41,7570.0
2021-01-12 15:00:00,103.36,103.66,103.27,103.56,16781.0,103.36,103.66,103.27,103.56,16781.0
2021-01-12 15:10:00,103.57,103.68,103.45,103.58,21459.0,103.57,103.68,103.45,103.58,21459.0
2021-01-12 15:20:00,103.59,103.64,103.36,103.43,21630.0,103.59,103.64,103.36,103.43,21630.0
2021-01-12 15:30:00,103.39,103.76,103.32,103.74,40290.0,103.39,103.76,103.32,103.74,40290.0
2021-01-12 15:40:00,103.74,104.22,103.69,104.22,82349.0,103.74,104.22,103.69,104.22,82349.0
2021-01-12 15:50:00,104.26,104.48,104.04,104.38,167908.0,104.26,104.48,104.04,104.38,167908.0
2021-01-13 09:30:00,104.58,104.9,101.75,102.18,136992.0,104.58,104.9,101.75,102.18,136992.0
2021-01-13 09:40:00,102.09,102.92,101.35,102.46,61552.0,102.09,102.92,101.35,102.46,61552.0
2021-01-13 09:50:00,102.61,103.23,102.37,102.4,27060.0,102.61,103.23,102.37,102.4,27060.0
2021-01-13 10:00:00,102.4,103.31,101.5,103.31,61039.0,102.4,103.31,101.5,103.31,61039.0
2021-01-13 10:10:00,103.25,104.0,103.22,103.48,40499.0,103.25,104.0,103.22,103.48,40499.0
2021-01-13 10:20:00,103.43,104.03,103.29,103.43,24663.0,103.43,104.03,103.29,103.43,24663.0
2021-01-13 10:30:00,103.38,103.67,103.02,103.32,20501.0,103.38,103.67,103.02,103.32,20501.0
2021-01-13 10:40:00,103.3,103.59,103.02,103.14,17934.0,103.3,103.59,103.02,103.14,17934.0
2021-01-13 10:50:00,103.12,103.62,103.07,103.49,45679.0,103.12,103.62,103.07,103.49,45679.0
2021-01-13 11:00:00,103.45,104.56,103.41,104.56,64566.0,103.45,104.56,103.41,104.56,64566.0
2021-01-13 11:10:00,104.55,104.66,104.16,104.23,35820.0,104.55,104.66,104.16,104.23,35820.0
2021-01-13 11:20:00,104.39,104.57,104.16,104.4,16642.0,104.39,104.57,104.16,104.4,16642.0
2021-01-13 11:30:00,104.43,104.52,104.03,104.22,22783.0,104.43,104.52,104.03,104.22,22783.0
2021-01-13 11:40:00,104.2,104.37,103.97,104.15,14652.0,104.2,104.37,103.97,104.15,14652.0
2021-01-13 11:50:00,104.09,104.17,103.6,103.95,18995.0,104.09,104.17,103.6,103.95,18995.0
2021-01-13 12:00:00,103.98,104.29,103.79,104.29,8941.0,103.98,104.29,103.79,104.29,8941.0
2021-01-13 12:10:00,104.28,104.49,104.0,104.02,12400.0,104.28,104.49,104.0,104.02,12400.0
2021-01-13 12:20:00,104.02,104.33,103.93,104.09,18584.0,104.02,104.33,103.93,104.09,18584.0
2021-01-13 12:30:00,103.95,104.0,103.48,103.66,7549.0,103.95,104.0,103.48,103.66,7549.0
2021-01-13 12:40:00,103.53,104.04,103.53,103.9,17779.0,103.53,104.04,103.53,103.9,17779.0
2021-01-13 12:50:00,103.9,104.29,103.77,104.19,18144.0,103.9,104.29,103.77,104.19,18144.0
2021-01-13 13:00:00,104.29,104.3,103.96,104.08,8942.0,104.29,104.3,103.96,104.08,8942.0
2021-01-13 13:10:00,104.11,104.15,103.73,103.87,7768.0,104.11,104.15,103.73,103.87,7768.0
2021-01-13 13:20:00,103.82,103.98,103.63,103.93,18957.0,103.82,103.98,103.63,103.93,18957.0
2021-01-13 13:30:00,103.89,104.0,103.85,103.99,7230.0,103.89,104.0,103.85,103.99,7230.0
2021-01-13 13:40:00,103.95,104.19,103.89,104.04,20217.0,103.95,104.19,103.89,104.04,20217.0
2021-01-13 13:50:00,104.07,104.37,104.06,104.25,9300.0,104.07,104.37,104.06,104.25,9300.0
2021-01-13 14:00:00,104.25,104.45,104.15,104.26,16301.0,104.25,104.45,104.15,104.26,16301.0
2021-01-13 14:10:00,104.35,104.5,104.1,104.45,22717.0,104.35,104.5,104.1,104.45,22717.0
2021-01-13 14:20:00,104.45,104.65,104.34,104.46,24835.0,104.45,104.65,104.34,104.46,24835.0
2021-01-13 14:30:00,104.51,104.83,104.38,104.82,31568.0,104.51,104.83,104.38,104.82,31568.0
2021-01-13 14:40:00,104.82,105.0,104.7,104.97,44365.0,104.82,105.0,104.7,104.97,44365.0
2021-01-13 14:50:00,104.98,105.31,104.82,104.93,40455.0,104.98,105.31,104.82,104.93,40455.0
2021-01-13 15:00:00,105.07,105.2,104.86,104.95,22993.0,105.07,105.2,104.86,104.95,22993.0
2021-01-13 15:10:00,104.96,105.16,104.78,104.86,21312.0,104.96,105.16,104.78,104.86,21312.0
2021-01-13 15:20:00,104.83,104.83,104.25,104.27,31938.0,104.83,104.83,104.25,104.27,31938.0
2021-01-13 15:30:00,104.27,105.0,104.2,104.8,52378.0,104.27,105.0,104.2,104.8,52378.0
2021-01-13 15:40:00,104.8,104.83,104.42,104.52,38789.0,104.8,104.83,104.42,104.52,38789.0
2021-01-13 15:50:00,104.52,104.59,104.12,104.12,96772.0,104.52,104.59,104.12,104.12,96772.0
2021-01-14 09:30:00,104.79,107.24,104.6,106.89,153104.0,104.79,107.24,104.6,106.89,153104.0
2021-01-14 09:40:00,106.82,107.15,104.8,105.18,53935.0,106.82,107.15,104.8,105.18,53935.0
2021-01-14 09:50:00,105.15,106.3,104.6,105.98,46038.0,105.15,106.3,104.6,105.98,46038.0
2021-01-14 10:00:00,105.91,107.07,105.86,106.87,74997.0,105.91,107.07,105.86,106.87,74997.0
2021-01-14 10:10:00,106.88,107.4,106.76,107.16,85516.0,106.88,107.4,106.76,107.16,85516.0
2021-01-14 10:20:00,107.15,107.35,106.34,106.75,42988.0,107.15,107.35,106.34,106.75,42988.0
2021-01-14 10:30:00,106.76,107.3,106.6,106.82,45025.0,106.76,107.3,106.6,106.82,45025.0
2021-01-14 10:40:00,106.91,106.91,106.0,106.13,34198.0,106.91,106.91,106.0,106.13,34198.0
2021-01-14 10:50:00,106.13,106.33,105.73,106.01,31140.0,106.13,106.33,105.73,106.01,31140.0
2021-01-14 11:00:00,106.2,106.94,106.19,106.73,28391.0,106.2,106.94,106.19,106.73,28391.0
2021-01-14 11:10:00,106.73,106.79,106.03,106.34,20238.0,106.73,106.79,106.03,106.34,20238.0
2021-01-14 11:20:00,106.36,106.41,106.04,106.09,17258.0,106.36,106.41,106.04,106.09,17258.0
2021-01-14 11:30:00,106.06,106.28,105.65,105.71,11950.0,106.06,106.28,105.65,105.71,11950.0
2021-01-14 11:40:00,105.8,106.22,105.6,106.15,19134.0,105.8,106.22,105.6,106.15,19134.0
2021-01-14 11:50:00,106.17,106.62,105.88,105.99,22164.0,106.17,106.62,105.88,105.99,22164.0
2021-01-14 12:00:00,106.12,106.39,105.92,105.92,11320.0,106.12,106.39,105.92,105.92,11320.0
2021-01-14 12:10:00,105.83,106.06,105.76,106.0,11151.0,105.83,106.06,105.76,106.0,11151.0
2021-01-14 12:20:00,106.07,106.39,106.02,106.13,14651.0,106.07,106.39,106.02,106.13,14651.0
2021-01-14 12:30:00,106.06,106.5,106.01,106.24,16155.0,106.06,106.5,106.01,106.24,16155.0
2021-01-14 12:40:00,106.13,106.15,105.77,105.96,16728.0,106.13,106.15,105.77,105.96,16728.0
2021-01-14 12:50:00,105.96,106.07,105.69,105.79,18704.0,105.96,106.07,105.69,105.79,18704.0
2021-01-14 13:00:00,105.79,106.06,105.79,106.0,15776.0,105.79,106.06,105.79,106.0,15776.0
2021-01-14 13:10:00,106.0,106.5,105.93,106.5,35816.0,106.0,106.5,105.93,106.5,35816.0
2021-01-14 13:20:00,106.44,107.0,106.37,106.89,34995.0,106.44,107.0,106.37,106.89,34995.0
2021-01-14 13:30:00,106.92,107.72,106.92,107.71,45059.0,106.92,107.72,106.92,107.71,45059.0
2021-01-14 13:40:00,107.68,108.21,107.53,108.2,51831.0,107.68,108.21,107.53,108.2,51831.0
2021-01-14 13:50:00,108.25,108.43,107.85,107.85,50533.0,108.25,108.43,107.85,107.85,50533.0
2021-01-14 14:00:00,107.91,108.41,107.73,108.39,25976.0,107.91,108.41,107.73,108.39,25976.0
2021-01-14 14:10:00,108.31,108.4,107.91,108.12,22605.0,108.31,108.4,107.91,108.12,22605.0
2021-01-14 14:20:00,108.23,108.23,107.79,108.05,24828.0,108.23,108.23,107.79,108.05,24828.0
2021-01-14 14:30:00,108.04,108.39,108.03,108.3,25622.0,108.04,108.39,108.03,108.3,25622.0
2021-01-14 14:40:00,108.3,108.36,108.0,108.15,42677.0,108.3,108.36,108.0,108.15,42677.0
2021-01-14 14:50:00,108.14,108.47,107.0,107.11,93622.0,108.14,108.47,107.0,107.11,93622.0
2021-01-14 15:00:00,107.14,107.23,105.85,105.85,79155.0,107.14,107.23,105.85,105.85,79155.0
2021-01-14 15:10:00,105.93,106.11,105.65,105.95,66877.0,105.93,106.11,105.65,105.95,66877.0
2021-01-14 15:20:00,105.95,106.19,105.88,105.98,46194.0,105.95,106.19,105.88,105.98,46194.0
2021-01-14 15:30:00,106.02,106.5,105.9,106.35,36918.0,106.02,106.5,105.9,106.35,36918.0
2021-01-14 15:40:00,106.31,106.62,106.19,106.19,56464.0,106.31,106.62,106.19,106.19,56464.0
2021-01-14 15:50:00,106.2,106.46,105.6,106.01,145432.0,106.2,106.46,105.6,106.01,145432.0
2021-01-15 09:30:00,105.15,105.29,101.7,102.08,218033.0,105.15,105.29,101.7,102.08,218033.0
2021-01-15 09:40:00,102.03,102.99,101.82,102.97,75738.0,102.03,102.99,101.82,102.97,75738.0
2021-01-15 09:50:00,102.78,102.79,101.75,102.13,56289.0,102.78,102.79,101.75,102.13,56289.0
2021-01-15 10:00:00,102.09,102.09,100.15,100.25,116188.0,102.09,102.09,100.15,100.25,116188.0
2021-01-15 10:10:00,100.27,100.8,98.67,98.81,141507.0,100.27,100.8,98.67,98.81,141507.0
2021-01-15 10:20:00,98.81,99.86,98.4,99.82,146866.0,98.81,99.86,98.4,99.82,146866.0
2021-01-15 10:30:00,99.81,100.08,99.05,99.27,78302.0,99.81,100.08,99.05,99.27,78302.0
2021-01-15 10:40:00,99.3,99.41,98.56,98.81,67836.0,99.3,99.41,98.56,98.81,67836.0
2021-01-15 10:50:00,98.76,98.91,98.01,98.39,101789.0,98.76,98.91,98.01,98.39,101789.0
2021-01-15 11:00:00,98.3,98.56,97.54,97.96,84092.0,98.3,98.56,97.54,97.96,84092.0
2021-01-15 11:10:00,98.06,98.12,97.2,97.31,110145.0,98.06,98.12,97.2,97.31,110145.0
2021-01-15 11:20:00,97.29,97.74,97.2,97.65,65847.0,97.29,97.74,97.2,97.65,65847.0
2021-01-15 11:30:00,97.65,98.04,97.51,97.94,103907.0,97.65,98.04,97.51,97.94,103907.0
2021-01-15 11:40:00,97.93,98.24,97.51,97.6,90450.0,97.93,98.24,97.51,97.6,90450.0
2021-01-15 11:50:00,97.59,97.94,97.35,97.93,52202.0,97.59,97.94,97.35,97.93,52202.0
2021-01-15 12:00:00,97.95,98.42,97.83,98.09,47682.0,97.95,98.42,97.83,98.09,47682.0
2021-01-15 12:10:00,98.05,98.27,97.73,97.85,33140.0,98.05,98.27,97.73,97.85,33140.0
2021-01-15 12:20:00,97.78,97.8,97.08,97.14,58423.0,97.78,97.8,97.08,97.14,58423.0
2021-01-15 12:30:00,97.17,98.27,97.17,98.22,52116.0,97.17,98.27,97.17,98.22,52116.0
2021-01-15 12:40:00,98.22,98.42,98.05,98.09,42275.0,98.22,98.42,98.05,98.09,42275.0
2021-01-15 12:50:00,98.08,98.66,97.97,98.66,54444.0,98.08,98.66,97.97,98.66,54444.0
2021-01-15 13:00:00,98.62,98.68,98.25,98.33,30427.0,98.62,98.68,98.25,98.33,30427.0
2021-01-15 13:10:00,98.28,98.72,98.27,98.64,37342.0,98.28,98.72,98.27,98.64,37342.0
2021-01-15 13:20:00,98.69,98.7,98.43,98.45,30482.0,98.69,98.7,98.43,98.45,30482.0
2021-01-15 13:30:00,98.49,98.54,97.74,98.29,43533.0,98.49,98.54,97.74,98.29,43533.0
2021-01-15 13:40:00,98.28,98.5,98.01,98.4,30484.0,98.28,98.5,98.01,98.4,30484.0
2021-01-15 13:50:00,98.34,98.47,98.05,98.47,30947.0,98.34,98.47,98.05,98.47,30947.0
2021-01-15 14:00:00,98.48,98.71,98.29,98.49,49612.0,98.48,98.71,98.29,98.49,49612.0
2021-01-15 14:10:00,98.49,98.5,98.06,98.06,40322.0,98.49,98.5,98.06,98.06,40322.0
2021-01-15 14:20:00,98.15,98.24,97.99,98.08,21288.0,98.15,98.24,97.99,98.08,21288.0
2021-01-15 14:30:00,98.01,98.29,97.97,97.98,31242.0,98.01,98.29,97.97,97.98,31242.0
2021-01-15 14:40:00,97.97,98.05,97.74,97.85,30531.0,97.97,98.05,97.74,97.85,30531.0
2021-01-15 14:50:00,97.84,97.9,97.25,97.25,55561.0,97.84,97.9,97.25,97.25,55561.0
2021-01-15 15:00:00,97.32,97.76,97.17,97.29,61910.0,97.32,97.76,97.17,97.29,61910.0
2021-01-15 15:10:00,97.33,97.68,97.32,97.43,37695.0,97.33,97.68,97.32,97.43,37695.0
2021-01-15 15:20:00,97.43,97.49,97.08,97.23,56624.0,97.43,97.49,97.08,97.23,56624.0
2021-01-15 15:30:00,97.22,97.64,97.1,97.48,75772.0,97.22,97.64,97.1,97.48,75772.0
2021-01-15 15:40:00,97.53,97.53,96.8,96.8,110202.0,97.53,97.53,96.8,96.8,110202.0
2021-01-15 15:50:00,96.86,97.0,96.29,96.56,212950.0,96.86,97.0,96.29,96.56,212950.0
2021-01-19 09:30:00,99.46,99.97,98.47,99.08,220998.0,99.46,99.97,98.47,99.08,220998.0
2021-01-19 09:40:00,99.13,100.43,98.64,99.66,93170.0,99.13,100.43,98.64,99.66,93170.0
2021-01-19 09:50:00,99.84,100.14,99.41,99.75,60077.0,99.84,100.14,99.41,99.75,60077.0
2021-01-19 10:00:00,99.99,100.73,99.3,100.67,75246.0,99.99,100.73,99.3,100.67,75246.0
2021-01-19 10:10:00,100.6,100.72,99.5,99.88,55360.0,100.6,100.72,99.5,99.88,55360.0
2021-01-19 10:20:00,99.81,100.2,99.42,99.48,42390.0,99.81,100.2,99.42,99.48,42390.0
2021-01-19 10:30:00,99.58,100.5,99.5,100.34,50388.0,99.58,100.5,99.5,100.34,50388.0
2021-01-19 10:40:00,100.35,100.54,100.23,100.39,51552.0,100.35,100.54,100.23,100.39,51552.0
2021-01-19 10:50:00,100.47,100.54,100.14,100.17,23445.0,100.47,100.54,100.14,100.17,23445.0
2021-01-19 11:00:00,100.1,100.99,100.04,100.9,28385.0,100.1,100.99,100.04,100.9,28385.0
2021-01-19 11:10:00,100.8,100.99,100.32,100.42,28793.0,100.8,100.99,100.32,100.42,28793.0
2021-01-19 11:20:00,100.42,100.6,99.94,100.16,17432.0,100.42,100.6,99.94,100.16,17432.0
2021-01-19 11:30:00,100.09,100.3,99.68,100.03,35155.0,100.09,100.3,99.68,100.03,35155.0
2021-01-19 11:40:00,100.13,100.27,99.58,99.59,19373.0,100.13,100.27,99.58,99.59,19373.0
2021-01-19 11:50:00,99.71,99.92,99.54,99.83,22978.0,99.71,99.92,99.54,99.83,22978.0
2021-01-19 12:00:00,99.82,99.89,99.15,99.26,65131.0,99.82,99.89,99.15,99.26,65131.0
2021-01-19 12:10:00,99.3,99.57,99.21,99.46,21708.0,99.3,99.57,99.21,99.46,21708.0
2021-01-19 12:20:00,99.4,99.4,98.87,99.17,37707.0,99.4,99.4,98.87,99.17,37707.0
2021-01-19 12:30:00,99.16,99.32,98.75,99.03,26539.0,99.16,99.32,98.75,99.03,26539.0
2021-01-19 12:40:00,98.85,99.23,98.81,99.17,11621.0,98.85,99.23,98.81,99.17,11621.0
2021-01-19 12:50:00,99.17,99.29,98.96,99.19,10731.0,99.17,99.29,98.96,99.19,10731.0
2021-01-19 13:00:00,99.14,99.49,99.06,99.39,15270.0,99.14,99.49,99.06,99.39,15270.0
2021-01-19 13:10:00,99.39,99.61,99.34,99.34,29669.0,99.39,99.61,99.34,99.34,29669.0
2021-01-19 13:20:00,99.39,99.78,99.37,99.64,21798.0,99.39,99.78,99.37,99.64,21798.0
2021-01-19 13:30:00,99.68,99.68,99.08,99.18,24412.0,99.68,99.68,99.08,99.18,24412.0
2021-01-19 13:40:00,99.19,99.33,98.72,98.88,19219.0,99.19,99.33,98.72,98.88,19219.0
2021-01-19 13:50:00,98.93,99.11,98.55,99.07,26709.0,98.93,99.11,98.55,99.07,26709.0
2021-01-19 14:00:00,99.05,99.3,98.88,99.23,17859.0,99.05,99.3,98.88,99.23,17859.0
2021-01-19 14:10:00,99.22,99.48,99.22,99.48,12195.0,99.22,99.48,99.22,99.48,12195.0
2021-01-19 14:20:00,99.46,99.56,99.3,99.48,16386.0,99.46,99.56,99.3,99.48,16386.0
2021-01-19 14:30:00,99.43,99.55,99.31,99.53,11696.0,99.43,99.55,99.31,99.53,11696.0
2021-01-19 14:40:00,99.57,99.82,99.5,99.73,15474.0,99.57,99.82,99.5,99.73,15474.0
2021-01-19 14:50:00,99.78,99.8,99.56,99.78,47329.0,99.78,99.8,99.56,99.78,47329.0
2021-01-19 15:00:00,99.67,99.89,99.6,99.66,15528.0,99.67,99.89,99.6,99.66,15528.0
2021-01-19 15:10:00,99.72,100.28,99.64,100.24,28603.0,99.72,100.28,99.64,100.24,28603.0
2021-01-19 15:20:00,100.2,100.27,100.03,100.1,25548.0,100.2,100.27,100.03,100.1,25548.0
2021-01-19 15:30:00,100.08,100.12,99.79,100.05,32867.0,100.08,100.12,99.79,100.05,32867.0
2021-01-19 15:40:00,100.11,100.31,100.03,100.15,32480.0,100.11,100.31,100.03,100.15,32480.0
2021-01-19 15:50:00,100.21,100.39,100.07,100.3,95078.0,100.21,100.39,100.07,100.3,95078.0
2021-01-20 09:30:00,103.21,103.75,101.72,103.33,214944.0,103.21,103.75,101.72,103.33,214944.0
2021-01-20 09:40:00,103.33,104.44,103.0,104.36,144514.0,103.33,104.44,103.0,104.36,144514.0
2021-01-20 09:50:00,104.37,104.49,103.27,103.7,60930.0,104.37,104.49,103.27,103.7,60930.0
2021-01-20 10:00:00,103.75,105.16,103.59,105.15,79041.0,103.75,105.16,103.59,105.15,79041.0
2021-01-20 10:10:00,105.06,105.38,104.33,104.59,62632.0,105.06,105.38,104.33,104.59,62632.0
2021-01-20 10:20:00,104.66,104.99,104.19,104.82,51695.0,104.66,104.99,104.19,104.82,51695.0
2021-01-20 10:30:00,104.85,105.03,104.34,104.4,62440.0,104.85,105.03,104.34,104.4,62440.0
2021-01-20 10:40:00,104.32,104.4,103.44,103.64,39731.0,104.32,104.4,103.44,103.64,39731.0
2021-01-20 10:50:00,103.71,103.71,102.5,102.61,48832.0,103.71,103.71,102.5,102.61,48832.0
2021-01-20 11:00:00,102.61,102.66,101.44,101.51,68252.0,102.61,102.66,101.44,101.51,68252.0
2021-01-20 11:10:00,101.54,102.3,101.35,102.25,49958.0,101.54,102.3,101.35,102.25,49958.0
2021-01-20 11:20:00,102.25,102.58,102.14,102.5,34993.0,102.25,102.58,102.14,102.5,34993.0
2021-01-20 11:30:00,102.57,102.7,101.93,102.0,22497.0,102.57,102.7,101.93,102.0,22497.0
2021-01-20 11:40:00,102.03,102.49,102.03,102.49,16772.0,102.03,102.49,102.03,102.49,16772.0
2021-01-20 11:50:00,102.43,102.43,101.96,102.36,18975.0,102.43,102.43,101.96,102.36,18975.0
2021-01-20 12:00:00,102.28,102.52,102.24,102.32,24417.0,102.28,102.52,102.24,102.32,24417.0
2021-01-20 12:10:00,102.31,102.79,102.21,102.6,20000.0,102.31,102.79,102.21,102.6,20000.0
2021-01-20 12:20:00,102.58,102.8,102.5,102.72,23322.0,102.58,102.8,102.5,102.72,23322.0
2021-01-20 12:30:00,102.77,102.84,102.21,102.22,14603.0,102.77,102.84,102.21,102.22,14603.0
2021-01-20 12:40:00,102.2,102.86,102.2,102.69,24662.0,102.2,102.86,102.2,102.69,24662.0
2021-01-20 12:50:00,102.7,102.99,102.51,102.92,10355.0,102.7,102.99,102.51,102.92,10355.0
2021-01-20 13:00:00,102.92,103.01,102.58,102.71,17818.0,102.92,103.01,102.58,102.71,17818.0
2021-01-20 13:10:00,102.77,102.81,102.22,102.29,19749.0,102.77,102.81,102.22,102.29,19749.0
2021-01-20 13:20:00,102.25,102.35,101.76,101.89,35549.0,102.25,102.35,101.76,101.89,35549.0
2021-01-20 13:30:00,101.86,101.96,101.21,101.31,32280.0,101.86,101.96,101.21,101.31,32280.0
2021-01-20 13:40:00,101.27,101.38,101.14,101.18,13243.0,101.27,101.38,101.14,101.18,13243.0
2021-01-20 13:50:00,101.24,101.5,101.05,101.31,33002.0,101.24,101.5,101.05,101.31,33002.0
2021-01-20 14:00:00,101.41,102.15,101.37,102.04,31187.0,101.41,102.15,101.37,102.04,31187.0
2021-01-20 14:10:00,102.06,102.06,101.57,101.66,27502.0,102.06,102.06,101.57,101.66,27502.0
2021-01-20 14:20:00,101.71,101.78,101.63,101.73,12008.0,101.71,101.78,101.63,101.73,12008.0
2021-01-20 14:30:00,101.76,102.1,101.69,102.04,21499.0,101.76,102.1,101.69,102.04,21499.0
2021-01-20 14:40:00,102.0,102.28,101.95,102.17,20752.0,102.0,102.28,101.95,102.17,20752.0
2021-01-20 14:50:00,102.2,102.45,101.98,102.12,22005.0,102.2,102.45,101.98,102.12,22005.0
2021-01-20 15:00:00,102.16,102.34,102.07,102.08,16275.0,102.16,102.34,102.07,102.08,16275.0
2021-01-20 15:10:00,102.09,102.26,101.86,101.93,20945.0,102.09,102.26,101.86,101.93,20945.0
2021-01-20 15:20:00,101.91,102.09,101.62,101.82,22271.0,101.91,102.09,101.62,101.82,22271.0
2021-01-20 15:30:00,101.82,101.99,101.68,101.79,33993.0,101.82,101.99,101.68,101.79,33993.0
2021-01-20 15:40:00,101.73,102.08,101.66,101.92,42888.0,101.73,102.08,101.66,101.92,42888.0
2021-01-20 15:50:00,101.82,102.07,101.61,101.74,96738.0,101.82,102.07,101.61,101.74,96738.0
2021-01-21 09:30:00,103.39,103.78,101.84,101.84,131628.0,103.39,103.78,101.84,101.84,131628.0
2021-01-21 09:40:00,102.0,102.88,101.34,102.63,91376.0,102.0,102.88,101.34,102.63,91376.0
2021-01-21 09:50:00,102.42,103.25,102.3,102.79,32428.0,102.42,103.25,102.3,102.79,32428.0
2021-01-21 10:00:00,102.85,103.68,102.63,103.39,58331.0,102.85,103.68,102.63,103.39,58331.0
2021-01-21 10:10:00,103.47,104.76,103.24,104.7,76505.0,103.47,104.76,103.24,104.7,76505.0
2021-01-21 10:20:00,104.7,104.79,104.4,104.73,72186.0,104.7,104.79,104.4,104.73,72186.0
2021-01-21 10:30:00,104.64,105.75,104.62,105.49,134726.0,104.64,105.75,104.62,105.49,134726.0
2021-01-21 10:40:00,105.58,107.06,105.57,107.05,142413.0,105.58,107.06,105.57,107.05,142413.0
2021-01-21 10:50:00,107.02,107.11,106.32,106.76,59937.0,107.02,107.11,106.32,106.76,59937.0
2021-01-21 11:00:00,106.77,107.41,106.48,106.62,102221.0,106.77,107.41,106.48,106.62,102221.0
2021-01-21 11:10:00,106.51,107.18,106.41,106.72,45829.0,106.51,107.18,106.41,106.72,45829.0
2021-01-21 11:20:00,106.77,106.78,106.12,106.4,38919.0,106.77,106.78,106.12,106.4,38919.0
2021-01-21 11:30:00,106.44,106.6,106.16,106.36,32855.0,106.44,106.6,106.16,106.36,32855.0
2021-01-21 11:40:00,106.32,107.6,106.26,107.36,93046.0,106.32,107.6,106.26,107.36,93046.0
2021-01-21 11:50:00,107.35,107.46,107.05,107.33,37836.0,107.35,107.46,107.05,107.33,37836.0
2021-01-21 12:00:00,107.4,107.65,107.2,107.43,43642.0,107.4,107.65,107.2,107.43,43642.0
2021-01-21 12:10:00,107.46,107.46,105.86,105.86,59106.0,107.46,107.46,105.86,105.86,59106.0
2021-01-21 12:20:00,105.88,106.45,105.65,106.45,34317.0,105.88,106.45,105.65,106.45,34317.0
2021-01-21 12:30:00,106.4,106.84,106.32,106.46,29082.0,106.4,106.84,106.32,106.46,29082.0
2021-01-21 12:40:00,106.49,106.9,106.35,106.57,28223.0,106.49,106.9,106.35,106.57,28223.0
2021-01-21 12:50:00,106.52,106.61,105.81,106.03,26979.0,106.52,106.61,105.81,106.03,26979.0
2021-01-21 13:00:00,106.04,106.62,105.97,106.61,16556.0,106.04,106.62,105.97,106.61,16556.0
2021-01-21 13:10:00,106.63,106.92,106.24,106.85,36005.0,106.63,106.92,106.24,106.85,36005.0
2021-01-21 13:20:00,106.8,106.84,106.53,106.53,13864.0,106.8,106.84,106.53,106.53,13864.0
2021-01-21 13:30:00,106.55,106.87,106.42,106.69,18141.0,106.55,106.87,106.42,106.69,18141.0
2021-01-21 13:40:00,106.72,106.83,106.28,106.29,17159.0,106.72,106.83,106.28,106.29,17159.0
2021-01-21 13:50:00,106.36,106.85,106.32,106.74,38286.0,106.36,106.85,106.32,106.74,38286.0
2021-01-21 14:00:00,106.79,107.03,106.61,106.72,32487.0,106.79,107.03,106.61,106.72,32487.0
2021-01-21 14:10:00,106.66,106.73,106.25,106.37,45972.0,106.66,106.73,106.25,106.37,45972.0
2021-01-21 14:20:00,106.25,106.44,106.05,106.2,15987.0,106.25,106.44,106.05,106.2,15987.0
2021-01-21 14:30:00,106.35,106.36,105.69,105.96,34417.0,106.35,106.36,105.69,105.96,34417.0
2021-01-21 14:40:00,106.0,106.39,105.85,106.19,24340.0,106.0,106.39,105.85,106.19,24340.0
2021-01-21 14:50:00,106.22,106.24,105.99,106.16,12953.0,106.22,106.24,105.99,106.16,12953.0
2021-01-21 15:00:00,106.14,107.2,106.13,107.11,58301.0,106.14,107.2,106.13,107.11,58301.0
2021-01-21 15:10:00,107.03,107.5,106.95,107.24,41619.0,107.03,107.5,106.95,107.24,41619.0
2021-01-21 15:20:00,107.3,107.41,106.78,106.82,37557.0,107.3,107.41,106.78,106.82,37557.0
2021-01-21 15:30:00,106.81,106.93,106.49,106.87,48293.0,106.81,106.93,106.49,106.87,48293.0
2021-01-21 15:40:00,106.86,107.58,106.59,107.51,40907.0,106.86,107.58,106.59,107.51,40907.0
2021-01-21 15:50:00,107.55,107.72,107.28,107.51,161005.0,107.55,107.72,107.28,107.51,161005.0
2021-01-22 09:30:00,104.71,105.85,103.14,103.3,181775.0,104.71,105.85,103.14,103.3,181775.0
2021-01-22 09:40:00,103.29,104.03,102.85,103.85,77379.0,103.29,104.03,102.85,103.85,77379.0
2021-01-22 09:50:00,103.63,104.81,103.47,104.64,41426.0,103.63,104.81,103.47,104.64,41426.0
2021-01-22 10:00:00,104.54,105.94,104.36,105.73,71669.0,104.54,105.94,104.36,105.73,71669.0
2021-01-22 10:10:00,105.85,106.74,105.58,106.7,65284.0,105.85,106.74,105.58,106.7,65284.0
2021-01-22 10:20:00,106.61,106.96,105.87,106.09,47633.0,106.61,106.96,105.87,106.09,47633.0
2021-01-22 10:30:00,105.96,106.44,104.88,105.16,36701.0,105.96,106.44,104.88,105.16,36701.0
2021-01-22 10:40:00,105.1,106.19,105.04,105.88,22789.0,105.1,106.19,105.04,105.88,22789.0
2021-01-22 10:50:00,105.78,106.0,105.51,105.76,19621.0,105.78,106.0,105.51,105.76,19621.0
2021-01-22 11:00:00,105.89,105.89,105.53,105.77,14007.0,105.89,105.89,105.53,105.77,14007.0
2021-01-22 11:10:00,105.67,105.8,105.08,105.63,23524.0,105.67,105.8,105.08,105.63,23524.0
2021-01-22 11:20:00,105.63,105.79,105.0,105.11,36927.0,105.63,105.79,105.0,105.11,36927.0
2021-01-22 11:30:00,105.21,105.56,105.19,105.43,22135.0,105.21,105.56,105.19,105.43,22135.0
2021-01-22 11:40:00,105.33,105.44,104.58,104.83,20173.0,105.33,105.44,104.58,104.83,20173.0
2021-01-22 11:50:00,104.79,105.24,104.7,105.18,29348.0,104.79,105.24,104.7,105.18,29348.0
2021-01-22 12:00:00,105.23,105.54,104.91,104.96,24740.0,105.23,105.54,104.91,104.96,24740.0
2021-01-22 12:10:00,104.96,105.42,104.74,105.42,16672.0,104.96,105.42,104.74,105.42,16672.0
2021-01-22 12:20:00,105.39,105.52,105.2,105.36,17363.0,105.39,105.52,105.2,105.36,17363.0
2021-01-22 12:30:00,105.34,105.57,105.29,105.37,12747.0,105.34,105.57,105.29,105.37,12747.0
2021-01-22 12:40:00,105.45,105.52,105.24,105.38,10596.0,105.45,105.52,105.24,105.38,10596.0
2021-01-22 12:50:00,105.44,105.84,105.36,105.81,18966.0,105.44,105.84,105.36,105.81,18966.0
2021-01-22 13:00:00,105.77,106.31,105.76,106.19,37699.0,105.77,106.31,105.76,106.19,37699.0
2021-01-22 13:10:00,106.3,106.31,105.93,106.06,32121.0,106.3,106.31,105.93,106.06,32121.0
2021-01-22 13:20:00,106.06,106.27,105.83,106.2,20012.0,106.06,106.27,105.83,106.2,20012.0
2021-01-22 13:30:00,106.12,106.41,106.05,106.25,22796.0,106.12,106.41,106.05,106.25,22796.0
2021-01-22 13:40:00,106.3,106.53,106.08,106.19,18606.0,106.3,106.53,106.08,106.19,18606.0
2021-01-22 13:50:00,106.23,106.81,106.21,106.27,28423.0,106.23,106.81,106.21,106.27,28423.0
2021-01-22 14:00:00,106.26,106.47,106.12,106.36,28581.0,106.26,106.47,106.12,106.36,28581.0
2021-01-22 14:10:00,106.28,106.37,106.01,106.22,13815.0,106.28,106.37,106.01,106.22,13815.0
2021-01-22 14:20:00,106.28,106.56,106.12,106.46,25353.0,106.28,106.56,106.12,106.46,25353.0
2021-01-22 14:30:00,106.46,106.46,105.75,105.93,23621.0,106.46,106.46,105.75,105.93,23621.0
2021-01-22 14:40:00,105.88,105.88,105.55,105.65,29379.0,105.88,105.88,105.55,105.65,29379.0
2021-01-22 14:50:00,105.66,105.77,105.57,105.73,26215.0,105.66,105.77,105.57,105.73,26215.0
2021-01-22 15:00:00,105.73,106.12,105.71,106.0,12090.0,105.73,106.12,105.71,106.0,12090.0
2021-01-22 15:10:00,106.02,106.2,105.83,106.13,18959.0,106.02,106.2,105.83,106.13,18959.0
2021-01-22 15:20:00,106.16,106.45,106.04,106.4,17376.0,106.16,106.45,106.04,106.4,17376.0
2021-01-22 15:30:00,106.41,106.71,106.32,106.36,44052.0,106.41,106.71,106.32,106.36,44052.0
2021-01-22 15:40:00,106.33,106.43,106.09,106.13,36175.0,106.33,106.43,106.09,106.13,36175.0
2021-01-22 15:50:00,106.1,106.87,106.1,106.67,128926.0,106.1,106.87,106.1,106.67,128926.0
2021-01-25 09:30:00,108.38,110.42,108.03,109.96,263771.0,108.38,110.42,108.03,109.96,263771.0
2021-01-25 09:40:00,109.85,111.8,109.6,111.51,88242.0,109.85,111.8,109.6,111.51,88242.0
2021-01-25 09:50:00,111.6,112.2,110.64,111.85,104765.0,111.6,112.2,110.64,111.85,104765.0
2021-01-25 10:00:00,111.76,112.1,110.5,111.79,66170.0,111.76,112.1,110.5,111.79,66170.0
2021-01-25 10:10:00,111.61,112.29,111.32,112.13,100124.0,111.61,112.29,111.32,112.13,100124.0
2021-01-25 10:20:00,112.15,112.5,111.41,111.75,131258.0,112.15,112.5,111.41,111.75,131258.0
2021-01-25 10:30:00,111.84,111.85,110.57,110.57,37219.0,111.84,111.85,110.57,110.57,37219.0
2021-01-25 10:40:00,110.58,110.75,109.5,109.5,58553.0,110.58,110.75,109.5,109.5,58553.0
2021-01-25 10:50:00,109.45,109.94,107.12,107.2,123169.0,109.45,109.94,107.12,107.2,123169.0
2021-01-25 11:00:00,107.36,107.68,102.61,102.73,188597.0,107.36,107.68,102.61,102.73,188597.0
2021-01-25 11:10:00,102.87,105.75,102.4,105.37,114045.0,102.87,105.75,102.4,105.37,114045.0
2021-01-25 11:20:00,105.3,105.31,103.63,104.19,72456.0,105.3,105.31,103.63,104.19,72456.0
2021-01-25 11:30:00,104.04,105.61,103.9,104.91,67008.0,104.04,105.61,103.9,104.91,67008.0
2021-01-25 11:40:00,104.92,105.4,104.18,104.51,36824.0,104.92,105.4,104.18,104.51,36824.0
2021-01-25 11:50:00,104.56,105.48,104.29,105.03,24257.0,104.56,105.48,104.29,105.03,24257.0
2021-01-25 12:00:00,105.22,105.86,105.05,105.39,36687.0,105.22,105.86,105.05,105.39,36687.0
2021-01-25 12:10:00,105.39,105.49,104.34,104.52,47037.0,105.39,105.49,104.34,104.52,47037.0
2021-01-25 12:20:00,104.64,105.0,103.99,104.35,26324.0,104.64,105.0,103.99,104.35,26324.0
2021-01-25 12:30:00,104.2,104.91,104.04,104.32,21690.0,104.2,104.91,104.04,104.32,21690.0
2021-01-25 12:40:00,104.47,104.5,103.82,103.91,24543.0,104.47,104.5,103.82,103.91,24543.0
2021-01-25 12:50:00,103.98,104.13,103.4,104.11,36674.0,103.98,104.13,103.4,104.11,36674.0
2021-01-25 13:00:00,104.11,104.43,103.5,104.01,25588.0,104.11,104.43,103.5,104.01,25588.0
2021-01-25 13:10:00,104.01,104.96,104.01,104.89,53673.0,104.01,104.96,104.01,104.89,53673.0
2021-01-25 13:20:00,104.96,105.32,104.8,104.85,26382.0,104.96,105.32,104.8,104.85,26382.0
2021-01-25 13:30:00,104.9,104.9,104.4,104.5,18724.0,104.9,104.9,104.4,104.5,18724.0
2021-01-25 13:40:00,104.51,105.05,104.5,104.99,17546.0,104.51,105.05,104.5,104.99,17546.0
2021-01-25 13:50:00,105.05,105.21,104.43,104.66,21052.0,105.05,105.21,104.43,104.66,21052.0
2021-01-25 14:00:00,104.62,104.69,104.2,104.38,18981.0,104.62,104.69,104.2,104.38,18981.0
2021-01-25 14:10:00,104.3,104.41,103.97,104.27,14686.0,104.3,104.41,103.97,104.27,14686.0
2021-01-25 14:20:00,104.39,104.59,104.27,104.53,12484.0,104.39,104.59,104.27,104.53,12484.0
2021-01-25 14:30:00,104.41,104.61,104.3,104.51,19668.0,104.41,104.61,104.3,104.51,19668.0
2021-01-25 14:40:00,104.45,104.88,104.39,104.83,28705.0,104.45,104.88,104.39,104.83,28705.0
2021-01-25 14:50:00,104.71,104.91,104.45,104.62,25585.0,104.71,104.91,104.45,104.62,25585.0
2021-01-25 15:00:00,104.63,104.67,104.23,104.39,25395.0,104.63,104.67,104.23,104.39,25395.0
2021-01-25 15:10:00,104.39,104.41,103.8,104.4,31555.0,104.39,104.41,103.8,104.4,31555.0
2021-01-25 15:20:00,104.4,104.62,104.16,104.16,25903.0,104.4,104.62,104.16,104.16,25903.0
2021-01-25 15:30:00,104.16,104.59,104.09,104.59,33642.0,104.16,104.59,104.09,104.59,33642.0
2021-01-25 15:40:00,104.57,104.71,104.49,104.64,37662.0,104.57,104.71,104.49,104.64,37662.0
2021-01-25 15:50:00,104.68,105.38,104.68,104.94,175393.0,104.68,105.38,104.68,104.94,175393.0
2021-01-26 09:30:00,106.36,107.74,103.34,104.52,159644.0,106.36,107.74,103.34,104.52,159644.0
2021-01-26 09:40:00,104.37,105.2,103.26,104.32,70627.0,104.37,105.2,103.26,104.32,70627.0
2021-01-26 09:50:00,104.42,104.42,103.56,103.86,31882.0,104.42,104.42,103.56,103.86,31882.0
2021-01-26 10:00:00,103.82,104.48,103.33,103.34,53611.0,103.82,104.48,103.33,103.34,53611.0
2021-01-26 10:10:00,103.51,103.82,103.09,103.62,51559.0,103.51,103.82,103.09,103.62,51559.0
2021-01-26 10:20:00,103.66,104.75,103.65,104.59,51227.0,103.66,104.75,103.65,104.59,51227.0
2021-01-26 10:30:00,104.59,105.0,104.32,104.8,37186.0,104.59,105.0,104.32,104.8,37186.0
2021-01-26 10:40:00,104.88,104.9,104.27,104.56,52211.0,104.88,104.9,104.27,104.56,52211.0
2021-01-26 10:50:00,104.64,104.91,104.35,104.57,21498.0,104.64,104.91,104.35,104.57,21498.0
2021-01-26 11:00:00,104.69,104.89,103.5,103.8,39270.0,104.69,104.89,103.5,103.8,39270.0
2021-01-26 11:10:00,103.69,103.93,103.12,103.93,45730.0,103.69,103.93,103.12,103.93,45730.0
2021-01-26 11:20:00,103.91,104.02,103.4,103.47,24624.0,103.91,104.02,103.4,103.47,24624.0
2021-01-26 11:30:00,103.47,103.77,103.29,103.54,22515.0,103.47,103.77,103.29,103.54,22515.0
2021-01-26 11:40:00,103.54,103.54,102.75,102.93,28252.0,103.54,103.54,102.75,102.93,28252.0
2021-01-26 11:50:00,102.68,103.0,102.59,102.59,19126.0,102.68,103.0,102.59,102.59,19126.0
2021-01-26 12:00:00,102.61,103.41,102.61,103.3,31885.0,102.61,103.41,102.61,103.3,31885.0
2021-01-26 12:10:00,103.41,103.92,103.38,103.9,37129.0,103.41,103.92,103.38,103.9,37129.0
2021-01-26 12:20:00,103.95,104.05,103.6,104.0,15551.0,103.95,104.05,103.6,104.0,15551.0
2021-01-26 12:30:00,103.98,104.18,103.75,104.06,19111.0,103.98,104.18,103.75,104.06,19111.0
2021-01-26 12:40:00,104.01,104.12,103.84,104.1,20444.0,104.01,104.12,103.84,104.1,20444.0
2021-01-26 12:50:00,104.09,104.5,104.08,104.34,25721.0,104.09,104.5,104.08,104.34,25721.0
2021-01-26 13:00:00,104.3,104.6,104.23,104.36,12384.0,104.3,104.6,104.23,104.36,12384.0
2021-01-26 13:10:00,104.48,104.83,104.39,104.64,16323.0,104.48,104.83,104.39,104.64,16323.0
2021-01-26 13:20:00,104.68,104.78,104.43,104.54,8999.0,104.68,104.78,104.43,104.54,8999.0
2021-01-26 13:30:00,104.5,104.9,104.28,104.74,14035.0,104.5,104.9,104.28,104.74,14035.0
2021-01-26 13:40:00,104.72,104.93,104.57,104.85,20934.0,104.72,104.93,104.57,104.85,20934.0
2021-01-26 13:50:00,104.86,104.91,104.51,104.63,15429.0,104.86,104.91,104.51,104.63,15429.0
2021-01-26 14:00:00,104.59,104.79,104.58,104.71,6735.0,104.59,104.79,104.58,104.71,6735.0
2021-01-26 14:10:00,104.69,104.82,104.57,104.67,10854.0,104.69,104.82,104.57,104.67,10854.0
2021-01-26 14:20:00,104.73,104.95,104.62,104.87,13484.0,104.73,104.95,104.62,104.87,13484.0
2021-01-26 14:30:00,104.8,105.0,104.76,104.86,12623.0,104.8,105.0,104.76,104.86,12623.0
2021-01-26 14:40:00,104.85,104.94,104.71,104.77,9810.0,104.85,104.94,104.71,104.77,9810.0
2021-01-26 14:50:00,104.82,104.95,104.64,104.83,12883.0,104.82,104.95,104.64,104.83,12883.0
2021-01-26 15:00:00,104.78,105.2,104.66,105.08,22055.0,104.78,105.2,104.66,105.08,22055.0
2021-01-26 15:10:00,105.1,105.5,105.06,105.2,36619.0,105.1,105.5,105.06,105.2,36619.0
2021-01-26 15:20:00,105.19,105.19,103.89,104.27,55458.0,105.19,105.19,103.89,104.27,55458.0
2021-01-26 15:30:00,104.25,104.98,104.2,104.68,18260.0,104.25,104.98,104.2,104.68,18260.0
2021-01-26 15:40:00,104.6,105.45,104.59,105.01,70729.0,104.6,105.45,104.59,105.01,70729.0
2021-01-26 15:50:00,105.06,105.54,104.59,104.87,221007.0,105.06,105.54,104.59,104.87,221007.0
2021-01-27 09:30:00,100.21,100.66,96.58,97.16,292761.0,100.21,100.66,96.58,97.16,292761.0
2021-01-27 09:40:00,96.92,98.0,96.59,98.0,87137.0,96.92,98.0,96.59,98.0,87137.0
2021-01-27 09:50:00,98.02,99.62,97.9,99.52,62530.0,98.02,99.62,97.9,99.52,62530.0
2021-01-27 10:00:00,99.39,101.65,99.12,101.25,71606.0,99.39,101.65,99.12,101.25,71606.0
2021-01-27 10:10:00,101.3,103.0,100.12,102.98,67442.0,101.3,103.0,100.12,102.98,67442.0
2021-01-27 10:20:00,102.8,103.74,102.16,103.42,48729.0,102.8,103.74,102.16,103.42,48729.0
2021-01-27 10:30:00,103.57,104.13,102.36,103.03,50429.0,103.57,104.13,102.36,103.03,50429.0
2021-01-27 10:40:00,103.0,103.35,102.63,103.04,34963.0,103.0,103.35,102.63,103.04,34963.0
2021-01-27 10:50:00,102.97,103.4,102.52,103.02,39035.0,102.97,103.4,102.52,103.02,39035.0
2021-01-27 11:00:00,103.03,103.75,102.63,103.61,41534.0,103.03,103.75,102.63,103.61,41534.0
2021-01-27 11:10:00,103.69,103.88,102.34,102.62,45550.0,103.69,103.88,102.34,102.62,45550.0
2021-01-27 11:20:00,102.57,103.4,102.45,103.23,35410.0,102.57,103.4,102.45,103.23,35410.0
2021-01-27 11:30:00,103.26,103.88,103.24,103.88,37071.0,103.26,103.88,103.24,103.88,37071.0
2021-01-27 11:40:00,103.88,104.6,103.4,103.4,66904.0,103.88,104.6,103.4,103.4,66904.0
2021-01-27 11:50:00,103.35,103.85,103.11,103.11,33713.0,103.35,103.85,103.11,103.11,33713.0
2021-01-27 12:00:00,103.2,103.54,102.79,103.11,33282.0,103.2,103.54,102.79,103.11,33282.0
2021-01-27 12:10:00,103.1,104.39,103.09,104.17,26024.0,103.1,104.39,103.09,104.17,26024.0
2021-01-27 12:20:00,104.09,104.29,103.58,103.78,23082.0,104.09,104.29,103.58,103.78,23082.0
2021-01-27 12:30:00,103.73,103.81,103.05,103.64,23816.0,103.73,103.81,103.05,103.64,23816.0
2021-01-27 12:40:00,103.59,103.84,103.43,103.82,16813.0,103.59,103.84,103.43,103.82,16813.0
2021-01-27 12:50:00,103.78,104.18,103.63,103.85,13690.0,103.78,104.18,103.63,103.85,13690.0
2021-01-27 13:00:00,103.82,104.01,103.71,103.81,14423.0,103.82,104.01,103.71,103.81,14423.0
2021-01-27 13:10:00,103.9,103.9,103.53,103.87,20293.0,103.9,103.9,103.53,103.87,20293.0
2021-01-27 13:20:00,103.85,104.49,103.85,104.48,31028.0,103.85,104.49,103.85,104.48,31028.0
2021-01-27 13:30:00,104.42,104.81,104.25,104.81,37393.0,104.42,104.81,104.25,104.81,37393.0
2021-01-27 13:40:00,104.75,104.79,104.27,104.71,24462.0,104.75,104.79,104.27,104.71,24462.0
2021-01-27 13:50:00,104.67,104.93,104.35,104.46,79589.0,104.67,104.93,104.35,104.46,79589.0
2021-01-27 14:00:00,104.62,104.75,104.15,104.48,18924.0,104.62,104.75,104.15,104.48,18924.0
2021-01-27 14:10:00,104.5,104.58,103.8,104.07,30352.0,104.5,104.58,103.8,104.07,30352.0
2021-01-27 14:20:00,104.01,104.13,103.15,103.29,56316.0,104.01,104.13,103.15,103.29,56316.0
2021-01-27 14:30:00,103.29,103.37,102.43,102.77,41308.0,103.29,103.37,102.43,102.77,41308.0
2021-01-27 14:40:00,102.66,102.82,101.8,101.92,43390.0,102.66,102.82,101.8,101.92,43390.0
2021-01-27 14:50:00,101.97,102.0,101.01,101.25,43338.0,101.97,102.0,101.01,101.25,43338.0
2021-01-27 15:00:00,101.25,101.93,101.01,101.85,37907.0,101.25,101.93,101.01,101.85,37907.0
2021-01-27 15:10:00,101.95,102.1,101.42,101.6,34873.0,101.95,102.1,101.42,101.6,34873.0
2021-01-27 15:20:00,101.68,102.02,101.52,101.91,57014.0,101.68,102.02,101.52,101.91,57014.0
2021-01-27 15:30:00,101.94,102.08,101.21,101.61,73832.0,101.94,102.08,101.21,101.61,73832.0
2021-01-27 15:40:00,101.59,102.27,100.97,102.25,66242.0,101.59,102.27,100.97,102.25,66242.0
2021-01-27 15:50:00,102.39,102.82,102.13,102.82,177961.0,102.39,102.82,102.13,102.82,177961.0
2021-01-28 09:30:00,103.93,103.94,102.81,103.84,94078.0,103.93,103.94,102.81,103.84,94078.0
2021-01-28 09:40:00,103.84,104.73,103.83,104.41,33029.0,103.84,104.73,103.83,104.41,33029.0
2021-01-28 09:50:00,104.54,105.56,104.31,104.8,57972.0,104.54,105.56,104.31,104.8,57972.0
2021-01-28 10:00:00,104.84,105.91,104.3,105.78,64365.0,104.84,105.91,104.3,105.78,64365.0
2021-01-28 10:10:00,105.92,105.92,104.32,104.4,42008.0,105.92,105.92,104.32,104.4,42008.0
2021-01-28 10:20:00,104.4,104.87,104.29,104.71,25691.0,104.4,104.87,104.29,104.71,25691.0
2021-01-28 10:30:00,104.8,105.7,104.79,105.45,23824.0,104.8,105.7,104.79,105.45,23824.0
2021-01-28 10:40:00,105.31,105.57,101.92,104.05,311270.0,105.31,105.57,101.92,104.05,311270.0
2021-01-28 10:50:00,104.21,104.26,103.01,103.13,37487.0,104.21,104.26,103.01,103.13,37487.0
2021-01-28 11:00:00,103.15,103.65,102.66,103.13,47232.0,103.15,103.65,102.66,103.13,47232.0
2021-01-28 11:10:00,103.13,103.69,102.45,102.53,22881.0,103.13,103.69,102.45,102.53,22881.0
2021-01-28 11:20:00,102.46,102.59,100.8,100.8,88575.0,102.46,102.59,100.8,100.8,88575.0
2021-01-28 11:30:00,100.77,101.57,100.66,101.36,77903.0,100.77,101.57,100.66,101.36,77903.0
2021-01-28 11:40:00,101.41,101.84,100.98,101.5,35835.0,101.41,101.84,100.98,101.5,35835.0
2021-01-28 11:50:00,101.49,101.71,101.1,101.4,33140.0,101.49,101.71,101.1,101.4,33140.0
2021-01-28 12:00:00,101.41,101.75,101.18,101.4,44566.0,101.41,101.75,101.18,101.4,44566.0
2021-01-28 12:10:00,101.5,101.65,101.15,101.56,42030.0,101.5,101.65,101.15,101.56,42030.0
2021-01-28 12:20:00,101.55,102.4,101.43,102.32,139030.0,101.55,102.4,101.43,102.32,139030.0
2021-01-28 12:30:00,102.36,102.95,102.05,102.41,55392.0,102.36,102.95,102.05,102.41,55392.0
2021-01-28 12:40:00,102.44,102.74,102.07,102.45,24165.0,102.44,102.74,102.07,102.45,24165.0
2021-01-28 12:50:00,102.57,102.88,102.16,102.19,11348.0,102.57,102.88,102.16,102.19,11348.0
2021-01-28 13:00:00,102.32,102.32,101.66,101.92,44098.0,102.32,102.32,101.66,101.92,44098.0
2021-01-28 13:10:00,101.98,102.82,101.89,102.74,27935.0,101.98,102.82,101.89,102.74,27935.0
2021-01-28 13:20:00,102.64,103.24,102.51,102.97,51576.0,102.64,103.24,102.51,102.97,51576.0
2021-01-28 13:30:00,103.07,103.18,102.67,102.74,53495.0,103.07,103.18,102.67,102.74,53495.0
2021-01-28 13:40:00,102.68,103.74,102.66,103.5,31286.0,102.68,103.74,102.66,103.5,31286.0
2021-01-28 13:50:00,103.62,104.26,103.53,104.13,25508.0,103.62,104.26,103.53,104.13,25508.0
2021-01-28 14:00:00,104.14,104.25,103.73,103.89,33632.0,104.14,104.25,103.73,103.89,33632.0
2021-01-28 14:10:00,103.89,104.57,103.85,104.42,49915.0,103.89,104.57,103.85,104.42,49915.0
2021-01-28 14:20:00,104.36,104.75,104.31,104.59,33673.0,104.36,104.75,104.31,104.59,33673.0
2021-01-28 14:30:00,104.65,104.83,104.01,104.75,50105.0,104.65,104.83,104.01,104.75,50105.0
2021-01-28 14:40:00,104.78,105.45,104.62,105.36,52478.0,104.78,105.45,104.62,105.36,52478.0
2021-01-28 14:50:00,105.38,105.4,104.66,104.82,24890.0,105.38,105.4,104.66,104.82,24890.0
2021-01-28 15:00:00,104.87,104.96,104.64,104.71,26228.0,104.87,104.96,104.64,104.71,26228.0
2021-01-28 15:10:00,104.78,105.15,104.62,104.95,35602.0,104.78,105.15,104.62,104.95,35602.0
2021-01-28 15:20:00,104.92,105.62,104.62,105.4,111106.0,104.92,105.62,104.62,105.4,111106.0
2021-01-28 15:30:00,105.39,105.99,105.38,105.9,94243.0,105.39,105.99,105.38,105.9,94243.0
2021-01-28 15:40:00,105.91,106.57,105.82,106.39,174708.0,105.91,106.57,105.82,106.39,174708.0
2021-01-28 15:50:00,106.36,106.55,105.02,105.1,275374.0,106.36,106.55,105.02,105.1,275374.0
2021-01-29 09:30:00,104.28,106.57,103.88,104.47,98539.0,104.28,106.57,103.88,104.47,98539.0
2021-01-29 09:40:00,104.57,104.57,102.77,103.25,122348.0,104.57,104.57,102.77,103.25,122348.0
2021-01-29 09:50:00,103.17,103.41,102.0,102.26,50564.0,103.17,103.41,102.0,102.26,50564.0
2021-01-29 10:00:00,102.38,102.47,101.12,102.14,51449.0,102.38,102.47,101.12,102.14,51449.0
2021-01-29 10:10:00,102.07,102.34,101.65,101.93,58728.0,102.07,102.34,101.65,101.93,58728.0
2021-01-29 10:20:00,101.88,102.13,101.41,101.41,53367.0,101.88,102.13,101.41,101.41,53367.0
2021-01-29 10:30:00,101.42,101.57,100.25,100.71,84593.0,101.42,101.57,100.25,100.71,84593.0
2021-01-29 10:40:00,100.65,101.54,100.53,101.23,68433.0,100.65,101.54,100.53,101.23,68433.0
2021-01-29 10:50:00,101.27,101.98,101.16,101.74,62323.0,101.27,101.98,101.16,101.74,62323.0
2021-01-29 11:00:00,101.84,101.98,101.12,101.85,31734.0,101.84,101.98,101.12,101.85,31734.0
2021-01-29 11:10:00,101.61,101.79,100.67,100.97,37087.0,101.61,101.79,100.67,100.97,37087.0
2021-01-29 11:20:00,101.15,101.81,101.1,101.59,27053.0,101.15,101.81,101.1,101.59,27053.0
2021-01-29 11:30:00,101.53,101.68,100.89,101.21,30466.0,101.53,101.68,100.89,101.21,30466.0
2021-01-29 11:40:00,101.29,102.36,101.13,102.3,37415.0,101.29,102.36,101.13,102.3,37415.0
2021-01-29 11:50:00,102.14,102.19,101.59,101.8,18060.0,102.14,102.19,101.59,101.8,18060.0
2021-01-29 12:00:00,101.68,102.15,101.51,101.79,17545.0,101.68,102.15,101.51,101.79,17545.0
2021-01-29 12:10:00,101.73,101.87,101.06,101.12,16960.0,101.73,101.87,101.06,101.12,16960.0
2021-01-29 12:20:00,101.07,101.07,100.14,100.31,34613.0,101.07,101.07,100.14,100.31,34613.0
2021-01-29 12:30:00,100.29,100.34,99.3,99.4,72944.0,100.29,100.34,99.3,99.4,72944.0
2021-01-29 12:40:00,99.4,99.68,98.3,98.37,62123.0,99.4,99.68,98.3,98.37,62123.0
2021-01-29 12:50:00,98.39,99.65,98.18,98.84,106676.0,98.39,99.65,98.18,98.84,106676.0
2021-01-29 13:00:00,98.89,99.25,98.6,98.86,75076.0,98.89,99.25,98.6,98.86,75076.0
2021-01-29 13:10:00,98.83,98.94,98.08,98.24,37906.0,98.83,98.94,98.08,98.24,37906.0
2021-01-29 13:20:00,98.25,99.97,98.14,99.97,59276.0,98.25,99.97,98.14,99.97,59276.0
2021-01-29 13:30:00,99.88,100.1,98.82,99.19,51808.0,99.88,100.1,98.82,99.19,51808.0
2021-01-29 13:40:00,99.21,99.74,99.05,99.63,20885.0,99.21,99.74,99.05,99.63,20885.0
2021-01-29 13:50:00,99.5,99.87,99.39,99.48,19442.0,99.5,99.87,99.39,99.48,19442.0
2021-01-29 14:00:00,99.47,100.45,99.4,100.43,22271.0,99.47,100.45,99.4,100.43,22271.0
2021-01-29 14:10:00,100.41,100.49,99.75,99.93,39068.0,100.41,100.49,99.75,99.93,39068.0
2021-01-29 14:20:00,99.87,100.05,99.56,99.77,15990.0,99.87,100.05,99.56,99.77,15990.0
2021-01-29 14:30:00,99.65,99.68,99.15,99.5,25867.0,99.65,99.68,99.15,99.5,25867.0
2021-01-29 14:40:00,99.45,99.69,99.28,99.34,16611.0,99.45,99.69,99.28,99.34,16611.0
2021-01-29 14:50:00,99.36,99.44,99.14,99.33,29593.0,99.36,99.44,99.14,99.33,29593.0
2021-01-29 15:00:00,99.32,100.14,99.32,100.1,45972.0,99.32,100.14,99.32,100.1,45972.0
2021-01-29 15:10:00,100.14,100.25,99.75,100.06,27098.0,100.14,100.25,99.75,100.06,27098.0
2021-01-29 15:20:00,100.1,100.1,99.72,99.88,41892.0,100.1,100.1,99.72,99.88,41892.0
2021-01-29 15:30:00,99.86,100.25,99.82,99.85,33321.0,99.86,100.25,99.82,99.85,33321.0
2021-01-29 15:40:00,99.82,100.1,99.59,99.7,63566.0,99.82,100.1,99.59,99.7,63566.0
2021-01-29 15:50:00,99.73,99.95,99.08,99.09,191952.0,99.73,99.95,99.08,99.09,191952.0
2021-02-01 09:30:00,99.59,99.9,97.51,97.51,125465.0,99.59,99.9,97.51,97.51,125465.0
2021-02-01 09:40:00,97.88,98.88,96.59,96.76,82617.0,97.88,98.88,96.59,96.76,82617.0
2021-02-01 09:50:00,96.81,97.16,95.51,96.23,100845.0,96.81,97.16,95.51,96.23,100845.0
2021-02-01 10:00:00,96.57,96.6,95.29,95.49,85474.0,96.57,96.6,95.29,95.49,85474.0
2021-02-01 10:10:00,95.4,96.19,95.4,95.97,56183.0,95.4,96.19,95.4,95.97,56183.0
2021-02-01 10:20:00,95.98,97.3,95.76,97.0,46339.0,95.98,97.3,95.76,97.0,46339.0
2021-02-01 10:30:00,97.01,97.09,95.82,96.26,37101.0,97.01,97.09,95.82,96.26,37101.0
2021-02-01 10:40:00,96.34,96.96,96.06,96.43,29498.0,96.34,96.96,96.06,96.43,29498.0
2021-02-01 10:50:00,96.55,96.55,95.87,96.16,30436.0,96.55,96.55,95.87,96.16,30436.0
2021-02-01 11:00:00,96.2,96.4,95.78,96.4,30126.0,96.2,96.4,95.78,96.4,30126.0
2021-02-01 11:10:00,96.35,96.71,96.2,96.62,33220.0,96.35,96.71,96.2,96.62,33220.0
2021-02-01 11:20:00,96.6,96.89,96.48,96.73,19978.0,96.6,96.89,96.48,96.73,19978.0
2021-02-01 11:30:00,96.79,96.83,96.19,96.39,27955.0,96.79,96.83,96.19,96.39,27955.0
2021-02-01 11:40:00,96.38,97.49,96.38,97.45,28396.0,96.38,97.49,96.38,97.45,28396.0
2021-02-01 11:50:00,97.46,98.14,97.33,98.1,27538.0,97.46,98.14,97.33,98.1,27538.0
2021-02-01 12:00:00,98.06,98.11,97.57,97.91,29820.0,98.06,98.11,97.57,97.91,29820.0
2021-02-01 12:10:00,97.92,97.95,97.13,97.21,14275.0,97.92,97.95,97.13,97.21,14275.0
2021-02-01 12:20:00,97.32,97.48,97.17,97.35,16735.0,97.32,97.48,97.17,97.35,16735.0
2021-02-01 12:30:00,97.33,97.86,97.33,97.52,13829.0,97.33,97.86,97.33,97.52,13829.0
2021-02-01 12:40:00,97.56,98.25,97.46,98.25,10572.0,97.56,98.25,97.46,98.25,10572.0
2021-02-01 12:50:00,98.21,98.67,98.07,98.59,13099.0,98.21,98.67,98.07,98.59,13099.0
2021-02-01 13:00:00,98.67,98.79,98.22,98.34,20052.0,98.67,98.79,98.22,98.34,20052.0
2021-02-01 13:10:00,98.35,98.42,98.06,98.06,16947.0,98.35,98.42,98.06,98.06,16947.0
2021-02-01 13:20:00,98.12,98.31,98.07,98.23,16911.0,98.12,98.31,98.07,98.23,16911.0
2021-02-01 13:30:00,98.26,98.64,98.25,98.45,12062.0,98.26,98.64,98.25,98.45,12062.0
2021-02-01 13:40:00,98.49,98.93,98.48,98.74,23963.0,98.49,98.93,98.48,98.74,23963.0
2021-02-01 13:50:00,98.84,98.93,98.54,98.72,26485.0,98.84,98.93,98.54,98.72,26485.0
2021-02-01 14:00:00,98.79,99.31,98.71,99.28,45171.0,98.79,99.31,98.71,99.28,45171.0
2021-02-01 14:10:00,99.3,99.37,98.4,98.5,36723.0,99.3,99.37,98.4,98.5,36723.0
2021-02-01 14:20:00,98.5,98.94,98.42,98.91,29579.0,98.5,98.94,98.42,98.91,29579.0
2021-02-01 14:30:00,98.91,99.0,98.64,98.77,24306.0,98.91,99.0,98.64,98.77,24306.0
2021-02-01 14:40:00,98.86,98.9,98.08,98.32,55367.0,98.86,98.9,98.08,98.32,55367.0
2021-02-01 14:50:00,98.33,98.5,98.09,98.16,28139.0,98.33,98.5,98.09,98.16,28139.0
2021-02-01 15:00:00,98.22,98.35,98.03,98.28,15107.0,98.22,98.35,98.03,98.28,15107.0
2021-02-01 15:10:00,98.29,98.33,98.0,98.19,28357.0,98.29,98.33,98.0,98.19,28357.0
2021-02-01 15:20:00,98.23,98.29,98.05,98.22,20703.0,98.23,98.29,98.05,98.22,20703.0
2021-02-01 15:30:00,98.2,98.33,98.06,98.06,36153.0,98.2,98.33,98.06,98.06,36153.0
2021-02-01 15:40:00,98.05,98.17,97.91,97.98,58011.0,98.05,98.17,97.91,97.98,58011.0
2021-02-01 15:50:00,97.97,98.48,97.96,98.3,146677.0,97.97,98.48,97.96,98.3,146677.0
2021-02-02 09:30:00,99.0,100.89,98.01,98.81,108442.0,99.0,100.89,98.01,98.81,108442.0
2021-02-02 09:40:00,98.77,98.9,97.5,97.77,75668.0,98.77,98.9,97.5,97.77,75668.0
2021-02-02 09:50:00,97.89,98.4,96.67,98.34,64876.0,97.89,98.4,96.67,98.34,64876.0
2021-02-02 10:00:00,98.29,98.79,97.65,98.31,62818.0,98.29,98.79,97.65,98.31,62818.0
2021-02-02 10:10:00,98.46,98.48,97.3,97.43,57668.0,98.46,98.48,97.3,97.43,57668.0
2021-02-02 10:20:00,97.42,97.5,96.67,96.79,59836.0,97.42,97.5,96.67,96.79,59836.0
2021-02-02 10:30:00,96.75,97.46,96.65,97.1,42169.0,96.75,97.46,96.65,97.1,42169.0
2021-02-02 10:40:00,97.1,97.37,96.6,97.03,67179.0,97.1,97.37,96.6,97.03,67179.0
2021-02-02 10:50:00,97.09,97.46,96.76,97.07,32823.0,97.09,97.46,96.76,97.07,32823.0
2021-02-02 11:00:00,97.07,97.42,96.85,97.2,35689.0,97.07,97.42,96.85,97.2,35689.0
2021-02-02 11:10:00,97.37,97.97,97.16,97.88,31896.0,97.37,97.97,97.16,97.88,31896.0
2021-02-02 11:20:00,97.86,98.29,97.6,98.19,19573.0,97.86,98.29,97.6,98.19,19573.0
2021-02-02 11:30:00,98.11,98.2,97.85,97.91,28060.0,98.11,98.2,97.85,97.91,28060.0
2021-02-02 11:40:00,97.85,98.05,97.42,97.93,36614.0,97.85,98.05,97.42,97.93,36614.0
2021-02-02 11:50:00,97.95,98.33,97.76,97.91,43167.0,97.95,98.33,97.76,97.91,43167.0
2021-02-02 12:00:00,98.04,98.11,97.66,98.01,24876.0,98.04,98.11,97.66,98.01,24876.0
2021-02-02 12:10:00,97.98,98.0,97.57,97.62,24824.0,97.98,98.0,97.57,97.62,24824.0
2021-02-02 12:20:00,97.63,97.94,97.58,97.72,23412.0,97.63,97.94,97.58,97.72,23412.0
2021-02-02 12:30:00,97.78,97.78,97.57,97.76,16014.0,97.78,97.78,97.57,97.76,16014.0
2021-02-02 12:40:00,97.75,98.57,97.7,98.55,34318.0,97.75,98.57,97.7,98.55,34318.0
2021-02-02 12:50:00,98.47,98.68,98.27,98.44,30441.0,98.47,98.68,98.27,98.44,30441.0
2021-02-02 13:00:00,98.43,98.49,97.73,97.89,30753.0,98.43,98.49,97.73,97.89,30753.0
2021-02-02 13:10:00,97.8,98.17,97.64,97.64,17552.0,97.8,98.17,97.64,97.64,17552.0
2021-02-02 13:20:00,97.68,97.82,97.58,97.82,12257.0,97.68,97.82,97.58,97.82,12257.0
2021-02-02 13:30:00,97.8,97.8,97.23,97.41,22000.0,97.8,97.8,97.23,97.41,22000.0
2021-02-02 13:40:00,97.38,97.83,97.21,97.26,30615.0,97.38,97.83,97.21,97.26,30615.0
2021-02-02 13:50:00,97.28,97.8,97.23,97.64,14786.0,97.28,97.8,97.23,97.64,14786.0
2021-02-02 14:00:00,97.64,97.92,97.63,97.77,14168.0,97.64,97.92,97.63,97.77,14168.0
2021-02-02 14:10:00,97.73,97.89,97.52,97.85,12486.0,97.73,97.89,97.52,97.85,12486.0
2021-02-02 14:20:00,97.85,97.85,97.49,97.67,14183.0,97.85,97.85,97.49,97.67,14183.0
2021-02-02 14:30:00,97.72,97.85,97.62,97.7,17932.0,97.72,97.85,97.62,97.7,17932.0
2021-02-02 14:40:00,97.62,97.86,97.58,97.63,26362.0,97.62,97.86,97.58,97.63,26362.0
2021-02-02 14:50:00,97.71,98.09,97.64,98.0,23752.0,97.71,98.09,97.64,98.0,23752.0
2021-02-02 15:00:00,97.99,98.2,97.82,98.2,19690.0,97.99,98.2,97.82,98.2,19690.0
2021-02-02 15:10:00,98.17,98.28,97.89,98.02,25261.0,98.17,98.28,97.89,98.02,25261.0
2021-02-02 15:20:00,97.97,98.08,97.68,97.75,36773.0,97.97,98.08,97.68,97.75,36773.0
2021-02-02 15:30:00,97.78,98.05,97.7,97.72,35353.0,97.78,98.05,97.7,97.72,35353.0
2021-02-02 15:40:00,97.74,97.79,97.42,97.43,41127.0,97.74,97.79,97.42,97.43,41127.0
2021-02-02 15:50:00,97.48,97.62,97.22,97.29,114674.0,97.48,97.62,97.22,97.29,114674.0
2021-02-03 09:30:00,98.25,98.25,96.3,96.4,115373.0,98.25,98.25,96.3,96.4,115373.0
2021-02-03 09:40:00,96.5,97.33,96.27,97.0,33770.0,96.5,97.33,96.27,97.0,33770.0
2021-02-03 09:50:00,96.91,98.09,96.78,98.01,38840.0,96.91,98.09,96.78,98.01,38840.0
2021-02-03 10:00:00,98.07,98.42,97.43,97.53,55394.0,98.07,98.42,97.43,97.53,55394.0
2021-02-03 10:10:00,97.78,97.83,97.03,97.3,38394.0,97.78,97.83,97.03,97.3,38394.0
2021-02-03 10:20:00,97.38,97.63,96.64,96.65,24647.0,97.38,97.63,96.64,96.65,24647.0
2021-02-03 10:30:00,96.6,97.34,96.45,97.11,44599.0,96.6,97.34,96.45,97.11,44599.0
2021-02-03 10:40:00,97.12,97.58,97.06,97.42,50911.0,97.12,97.58,97.06,97.42,50911.0
2021-02-03 10:50:00,97.42,97.58,97.17,97.52,29598.0,97.42,97.58,97.17,97.52,29598.0
2021-02-03 11:00:00,97.58,98.13,97.48,97.97,36647.0,97.58,98.13,97.48,97.97,36647.0
2021-02-03 11:10:00,97.97,98.0,97.44,97.62,18906.0,97.97,98.0,97.44,97.62,18906.0
2021-02-03 11:20:00,97.57,97.81,97.47,97.59,18583.0,97.57,97.81,97.47,97.59,18583.0
2021-02-03 11:30:00,97.66,97.87,97.6,97.8,37697.0,97.66,97.87,97.6,97.8,37697.0
2021-02-03 11:40:00,97.73,97.97,97.68,97.87,22401.0,97.73,97.97,97.68,97.87,22401.0
2021-02-03 11:50:00,97.87,97.93,97.72,97.91,19945.0,97.87,97.93,97.72,97.91,19945.0
2021-02-03 12:00:00,97.95,97.95,97.64,97.85,24755.0,97.95,97.95,97.64,97.85,24755.0
2021-02-03 12:10:00,97.81,97.95,97.67,97.79,29452.0,97.81,97.95,97.67,97.79,29452.0
2021-02-03 12:20:00,97.85,98.0,97.81,97.95,32294.0,97.85,98.0,97.81,97.95,32294.0
2021-02-03 12:30:00,97.93,98.0,97.68,97.86,14538.0,97.93,98.0,97.68,97.86,14538.0
2021-02-03 12:40:00,97.86,98.46,97.86,98.39,14811.0,97.86,98.46,97.86,98.39,14811.0
2021-02-03 12:50:00,98.44,98.68,98.4,98.61,20428.0,98.44,98.68,98.4,98.61,20428.0
2021-02-03 13:00:00,98.6,98.85,98.6,98.7,19539.0,98.6,98.85,98.6,98.7,19539.0
2021-02-03 13:10:00,98.69,98.85,98.42,98.76,17147.0,98.69,98.85,98.42,98.76,17147.0
2021-02-03 13:20:00,98.77,98.84,98.42,98.63,16671.0,98.77,98.84,98.42,98.63,16671.0
2021-02-03 13:30:00,98.61,98.78,98.52,98.7,36140.0,98.61,98.78,98.52,98.7,36140.0
2021-02-03 13:40:00,98.61,98.85,98.6,98.7,21467.0,98.61,98.85,98.6,98.7,21467.0
2021-02-03 13:50:00,98.71,98.78,98.54,98.7,22965.0,98.71,98.78,98.54,98.7,22965.0
2021-02-03 14:00:00,98.68,99.25,98.68,99.17,26363.0,98.68,99.25,98.68,99.17,26363.0
2021-02-03 14:10:00,99.21,99.3,99.1,99.29,20902.0,99.21,99.3,99.1,99.29,20902.0
2021-02-03 14:20:00,99.25,99.43,99.23,99.4,32844.0,99.25,99.43,99.23,99.4,32844.0
2021-02-03 14:30:00,99.39,99.39,99.16,99.22,30270.0,99.39,99.39,99.16,99.22,30270.0
2021-02-03 14:40:00,99.23,99.34,99.21,99.3,24080.0,99.23,99.34,99.21,99.3,24080.0
2021-02-03 14:50:00,99.32,99.34,99.08,99.16,14052.0,99.32,99.34,99.08,99.16,14052.0
2021-02-03 15:00:00,99.17,99.3,99.14,99.18,14986.0,99.17,99.3,99.14,99.18,14986.0
2021-02-03 15:10:00,99.17,99.35,98.97,98.97,27924.0,99.17,99.35,98.97,98.97,27924.0
2021-02-03 15:20:00,98.98,99.12,98.76,98.86,42909.0,98.98,99.12,98.76,98.86,42909.0
2021-02-03 15:30:00,98.86,98.86,98.58,98.73,31652.0,98.86,98.86,98.58,98.73,31652.0
2021-02-03 15:40:00,98.72,99.0,98.7,98.95,47484.0,98.72,99.0,98.7,98.95,47484.0
2021-02-03 15:50:00,98.9,99.14,98.84,98.91,114431.0,98.9,99.14,98.84,98.91,114431.0
2021-02-04 09:30:00,99.31,99.43,97.11,98.27,81904.0,99.31,99.43,97.11,98.27,81904.0
2021-02-04 09:40:00,98.7,99.27,97.89,99.26,78436.0,98.7,99.27,97.89,99.26,78436.0
2021-02-04 09:50:00,99.15,99.55,98.85,99.43,30779.0,99.15,99.55,98.85,99.43,30779.0
2021-02-04 10:00:00,99.52,100.62,99.28,100.19,95959.0,99.52,100.62,99.28,100.19,95959.0
2021-02-04 10:10:00,100.26,100.55,99.71,100.55,39774.0,100.26,100.55,99.71,100.55,39774.0
2021-02-04 10:20:00,100.47,100.91,99.66,99.86,46824.0,100.47,100.91,99.66,99.86,46824.0
2021-02-04 10:30:00,99.8,100.01,99.6,100.01,81790.0,99.8,100.01,99.6,100.01,81790.0
2021-02-04 10:40:00,100.03,100.34,99.33,99.6,41952.0,100.03,100.34,99.33,99.6,41952.0
2021-02-04 10:50:00,99.69,100.19,99.61,99.82,18580.0,99.69,100.19,99.61,99.82,18580.0
2021-02-04 11:00:00,99.7,100.29,99.7,100.18,14056.0,99.7,100.29,99.7,100.18,14056.0
2021-02-04 11:10:00,100.2,100.21,99.73,99.78,12582.0,100.2,100.21,99.73,99.78,12582.0
2021-02-04 11:20:00,99.91,100.0,99.25,99.45,21790.0,99.91,100.0,99.25,99.45,21790.0
2021-02-04 11:30:00,99.52,100.06,99.5,100.05,21364.0,99.52,100.06,99.5,100.05,21364.0
2021-02-04 11:40:00,100.04,100.04,99.21,99.33,23476.0,100.04,100.04,99.21,99.33,23476.0
2021-02-04 11:50:00,99.25,99.71,99.17,99.51,25224.0,99.25,99.71,99.17,99.51,25224.0
2021-02-04 12:00:00,99.4,99.69,99.37,99.37,10224.0,99.4,99.69,99.37,99.37,10224.0
2021-02-04 12:10:00,99.3,99.53,98.97,99.17,15527.0,99.3,99.53,98.97,99.17,15527.0
2021-02-04 12:20:00,99.17,99.22,98.97,99.08,16390.0,99.17,99.22,98.97,99.08,16390.0
2021-02-04 12:30:00,99.02,99.18,98.86,98.88,24807.0,99.02,99.18,98.86,98.88,24807.0
2021-02-04 12:40:00,98.83,99.0,98.6,98.91,17551.0,98.83,99.0,98.6,98.91,17551.0
2021-02-04 12:50:00,98.91,99.01,98.71,98.72,38674.0,98.91,99.01,98.71,98.72,38674.0
2021-02-04 13:00:00,98.77,98.8,98.53,98.69,31879.0,98.77,98.8,98.53,98.69,31879.0
2021-02-04 13:10:00,98.69,98.95,98.68,98.95,15072.0,98.69,98.95,98.68,98.95,15072.0
2021-02-04 13:20:00,98.95,99.23,98.95,99.1,15742.0,98.95,99.23,98.95,99.1,15742.0
2021-02-04 13:30:00,99.12,99.15,98.97,99.15,11195.0,99.12,99.15,98.97,99.15,11195.0
2021-02-04 13:40:00,99.1,99.14,98.88,99.13,17482.0,99.1,99.14,98.88,99.13,17482.0
2021-02-04 13:50:00,99.08,99.14,98.8,98.92,10791.0,99.08,99.14,98.8,98.92,10791.0
2021-02-04 14:00:00,98.95,99.07,98.6,98.8,11240.0,98.95,99.07,98.6,98.8,11240.0
2021-02-04 14:10:00,98.76,98.83,98.32,98.43,22123.0,98.76,98.83,98.32,98.43,22123.0
2021-02-04 14:20:00,98.48,98.68,98.43,98.58,13586.0,98.48,98.68,98.43,98.58,13586.0
2021-02-04 14:30:00,98.51,98.61,98.38,98.39,15074.0,98.51,98.61,98.38,98.39,15074.0
2021-02-04 14:40:00,98.46,98.47,98.06,98.32,35812.0,98.46,98.47,98.06,98.32,35812.0
2021-02-04 14:50:00,98.35,98.62,98.29,98.6,15104.0,98.35,98.62,98.29,98.6,15104.0
2021-02-04 15:00:00,98.6,98.65,98.4,98.59,46755.0,98.6,98.65,98.4,98.59,46755.0
2021-02-04 15:10:00,98.56,98.82,98.5,98.77,17984.0,98.56,98.82,98.5,98.77,17984.0
2021-02-04 15:20:00,98.76,99.0,98.64,98.93,40167.0,98.76,99.0,98.64,98.93,40167.0
2021-02-04 15:30:00,98.99,99.06,98.52,98.56,26650.0,98.99,99.06,98.52,98.56,26650.0
2021-02-04 15:40:00,98.49,98.54,98.1,98.11,61586.0,98.49,98.54,98.1,98.11,61586.0
2021-02-04 15:50:00,98.17,98.66,98.01,98.59,79716.0,98.17,98.66,98.01,98.59,79716.0
2021-02-05 09:30:00,98.9,99.8,96.29,96.51,211493.0,98.9,99.8,96.29,96.51,211493.0
2021-02-05 09:40:00,96.57,97.24,96.53,97.02,62174.0,96.57,97.24,96.53,97.02,62174.0
2021-02-05 09:50:00,96.98,97.47,96.67,96.68,87492.0,96.98,97.47,96.67,96.68,87492.0
2021-02-05 10:00:00,96.65,96.77,96.25,96.5,52487.0,96.65,96.77,96.25,96.5,52487.0
2021-02-05 10:10:00,96.53,96.96,96.16,96.81,85258.0,96.53,96.96,96.16,96.81,85258.0
2021-02-05 10:20:00,96.72,97.15,96.43,97.0,53598.0,96.72,97.15,96.43,97.0,53598.0
2021-02-05 10:30:00,96.92,97.32,96.79,97.21,43886.0,96.92,97.32,96.79,97.21,43886.0
2021-02-05 10:40:00,97.23,98.18,97.17,97.8,66201.0,97.23,98.18,97.17,97.8,66201.0
2021-02-05 10:50:00,97.8,98.23,97.65,98.13,34368.0,97.8,98.23,97.65,98.13,34368.0
2021-02-05 11:00:00,98.08,98.59,97.96,98.04,31707.0,98.08,98.59,97.96,98.04,31707.0
2021-02-05 11:10:00,98.03,98.54,97.76,98.51,26449.0,98.03,98.54,97.76,98.51,26449.0
2021-02-05 11:20:00,98.48,98.6,98.05,98.27,24178.0,98.48,98.6,98.05,98.27,24178.0
2021-02-05 11:30:00,98.29,98.64,98.15,98.17,32623.0,98.29,98.64,98.15,98.17,32623.0
2021-02-05 11:40:00,98.19,98.27,98.08,98.18,12932.0,98.19,98.27,98.08,98.18,12932.0
2021-02-05 11:50:00,98.23,98.47,98.19,98.41,19530.0,98.23,98.47,98.19,98.41,19530.0
2021-02-05 12:00:00,98.48,99.06,98.42,98.7,42359.0,98.48,99.06,98.42,98.7,42359.0
2021-02-05 12:10:00,98.7,98.82,98.32,98.32,21903.0,98.7,98.82,98.32,98.32,21903.0
2021-02-05 12:20:00,98.31,98.42,98.17,98.35,21532.0,98.31,98.42,98.17,98.35,21532.0
2021-02-05 12:30:00,98.31,98.63,98.18,98.18,16703.0,98.31,98.63,98.18,98.18,16703.0
2021-02-05 12:40:00,98.22,98.25,97.76,97.85,25987.0,98.22,98.25,97.76,97.85,25987.0
2021-02-05 12:50:00,97.84,97.87,97.61,97.72,22735.0,97.84,97.87,97.61,97.72,22735.0
2021-02-05 13:00:00,97.7,97.93,97.56,97.81,22923.0,97.7,97.93,97.56,97.81,22923.0
2021-02-05 13:10:00,97.73,98.24,97.45,98.06,26206.0,97.73,98.24,97.45,98.06,26206.0
2021-02-05 13:20:00,98.11,98.28,97.98,98.06,28563.0,98.11,98.28,97.98,98.06,28563.0
2021-02-05 13:30:00,98.13,98.2,97.76,98.08,32139.0,98.13,98.2,97.76,98.08,32139.0
2021-02-05 13:40:00,98.04,98.13,97.63,97.65,22603.0,98.04,98.13,97.63,97.65,22603.0
2021-02-05 13:50:00,97.69,97.71,97.53,97.71,23639.0,97.69,97.71,97.53,97.71,23639.0
2021-02-05 14:00:00,97.67,97.76,97.29,97.38,26141.0,97.67,97.76,97.29,97.38,26141.0
2021-02-05 14:10:00,97.33,97.4,97.12,97.35,24057.0,97.33,97.4,97.12,97.35,24057.0
2021-02-05 14:20:00,97.35,98.09,97.35,97.75,51023.0,97.35,98.09,97.35,97.75,51023.0
2021-02-05 14:30:00,97.75,97.78,97.4,97.53,22112.0,97.75,97.78,97.4,97.53,22112.0
2021-02-05 14:40:00,97.45,97.62,97.41,97.53,26171.0,97.45,97.62,97.41,97.53,26171.0
2021-02-05 14:50:00,97.58,97.79,97.47,97.66,24538.0,97.58,97.79,97.47,97.66,24538.0
2021-02-05 15:00:00,97.7,97.79,97.51,97.53,25046.0,97.7,97.79,97.51,97.53,25046.0
2021-02-05 15:10:00,97.52,97.54,97.35,97.5,29484.0,97.52,97.54,97.35,97.5,29484.0
2021-02-05 15:20:00,97.48,97.53,97.33,97.45,33475.0,97.48,97.53,97.33,97.45,33475.0
2021-02-05 15:30:00,97.49,97.62,97.41,97.51,45907.0,97.49,97.62,97.41,97.51,45907.0
2021-02-05 15:40:00,97.52,97.52,97.28,97.41,63868.0,97.52,97.52,97.28,97.41,63868.0
2021-02-05 15:50:00,97.44,97.77,97.37,97.42,143858.0,97.44,97.77,97.37,97.42,143858.0
2021-02-08 09:30:00,98.08,99.3,97.9,99.25,142074.0,98.08,99.3,97.9,99.25,142074.0
2021-02-08 09:40:00,99.22,99.43,98.36,99.36,35850.0,99.22,99.43,98.36,99.36,35850.0
2021-02-08 09:50:00,99.34,101.2,99.34,100.65,101171.0,99.34,101.2,99.34,100.65,101171.0
2021-02-08 10:00:00,100.6,101.07,100.47,100.78,33915.0,100.6,101.07,100.47,100.78,33915.0
2021-02-08 10:10:00,100.81,100.82,99.63,100.37,33809.0,100.81,100.82,99.63,100.37,33809.0
2021-02-08 10:20:00,100.33,100.66,100.09,100.28,21490.0,100.33,100.66,100.09,100.28,21490.0
2021-02-08 10:30:00,100.38,100.85,100.07,100.42,33236.0,100.38,100.85,100.07,100.42,33236.0
2021-02-08 10:40:00,100.51,100.88,100.36,100.7,18712.0,100.51,100.88,100.36,100.7,18712.0
2021-02-08 10:50:00,100.74,100.74,99.91,99.94,24345.0,100.74,100.74,99.91,99.94,24345.0
2021-02-08 11:00:00,99.84,100.07,99.54,99.91,11916.0,99.84,100.07,99.54,99.91,11916.0
2021-02-08 11:10:00,99.95,100.0,99.01,99.26,24972.0,99.95,100.0,99.01,99.26,24972.0
2021-02-08 11:20:00,99.32,99.78,99.32,99.64,13944.0,99.32,99.78,99.32,99.64,13944.0
2021-02-08 11:30:00,99.55,99.58,98.88,99.16,19250.0,99.55,99.58,98.88,99.16,19250.0
2021-02-08 11:40:00,99.18,99.34,99.02,99.33,13033.0,99.18,99.34,99.02,99.33,13033.0
2021-02-08 11:50:00,99.27,99.42,99.04,99.04,16971.0,99.27,99.42,99.04,99.04,16971.0
2021-02-08 12:00:00,99.04,99.24,98.86,99.24,9053.0,99.04,99.24,98.86,99.24,9053.0
2021-02-08 12:10:00,99.15,99.52,99.13,99.25,12441.0,99.15,99.52,99.13,99.25,12441.0
2021-02-08 12:20:00,99.26,99.39,98.92,99.13,22454.0,99.26,99.39,98.92,99.13,22454.0
2021-02-08 12:30:00,99.18,99.5,99.15,99.19,12251.0,99.18,99.5,99.15,99.19,12251.0
2021-02-08 12:40:00,99.17,99.44,99.17,99.39,7654.0,99.17,99.44,99.17,99.39,7654.0
2021-02-08 12:50:00,99.42,99.52,99.31,99.49,8425.0,99.42,99.52,99.31,99.49,8425.0
2021-02-08 13:00:00,99.45,99.51,99.32,99.43,10407.0,99.45,99.51,99.32,99.43,10407.0
2021-02-08 13:10:00,99.48,99.63,99.36,99.55,11577.0,99.48,99.63,99.36,99.55,11577.0
2021-02-08 13:20:00,99.54,99.81,99.47,99.79,14302.0,99.54,99.81,99.47,99.79,14302.0
2021-02-08 13:30:00,99.76,99.92,99.74,99.85,5709.0,99.76,99.92,99.74,99.85,5709.0
2021-02-08 13:40:00,99.93,100.09,99.83,99.83,19034.0,99.93,100.09,99.83,99.83,19034.0
2021-02-08 13:50:00,99.79,99.99,99.69,99.82,20415.0,99.79,99.99,99.69,99.82,20415.0
2021-02-08 14:00:00,99.9,99.91,99.78,99.89,3744.0,99.9,99.91,99.78,99.89,3744.0
2021-02-08 14:10:00,99.87,100.0,99.8,99.9,9841.0,99.87,100.0,99.8,99.9,9841.0
2021-02-08 14:20:00,99.93,100.14,99.89,100.14,13663.0,99.93,100.14,99.89,100.14,13663.0
2021-02-08 14:30:00,100.15,100.32,100.09,100.32,10855.0,100.15,100.32,100.09,100.32,10855.0
2021-02-08 14:40:00,100.22,100.51,100.2,100.47,23021.0,100.22,100.51,100.2,100.47,23021.0
2021-02-08 14:50:00,100.47,100.51,100.23,100.26,24525.0,100.47,100.51,100.23,100.26,24525.0
2021-02-08 15:00:00,100.25,100.6,100.25,100.53,23483.0,100.25,100.6,100.25,100.53,23483.0
2021-02-08 15:10:00,100.55,100.58,100.06,100.11,20523.0,100.55,100.58,100.06,100.11,20523.0
2021-02-08 15:20:00,100.1,100.63,100.0,100.57,40860.0,100.1,100.63,100.0,100.57,40860.0
2021-02-08 15:30:00,100.57,100.8,100.42,100.42,33466.0,100.57,100.8,100.42,100.42,33466.0
2021-02-08 15:40:00,100.4,100.48,100.29,100.35,36834.0,100.4,100.48,100.29,100.35,36834.0
2021-02-08 15:50:00,100.4,100.59,100.14,100.27,118122.0,100.4,100.59,100.14,100.27,118122.0
2021-02-09 09:30:00,100.18,101.0,99.44,99.44,167131.0,100.18,101.0,99.44,99.44,167131.0
2021-02-09 09:40:00,99.4,100.84,99.3,100.84,55116.0,99.4,100.84,99.3,100.84,55116.0
2021-02-09 09:50:00,100.65,102.23,100.59,102.08,108748.0,100.65,102.23,100.59,102.08,108748.0
2021-02-09 10:00:00,102.0,102.17,101.53,101.73,55933.0,102.0,102.17,101.53,101.73,55933.0
2021-02-09 10:10:00,101.67,102.35,101.51,102.21,41935.0,101.67,102.35,101.51,102.21,41935.0
2021-02-09 10:20:00,102.23,102.38,102.01,102.12,31145.0,102.23,102.38,102.01,102.12,31145.0
2021-02-09 10:30:00,102.16,102.26,101.74,101.9,40620.0,102.16,102.26,101.74,101.9,40620.0
2021-02-09 10:40:00,101.86,102.0,101.13,101.79,32422.0,101.86,102.0,101.13,101.79,32422.0
2021-02-09 10:50:00,101.79,102.24,101.67,102.17,30368.0,101.79,102.24,101.67,102.17,30368.0
2021-02-09 11:00:00,102.23,102.23,101.74,101.96,33574.0,102.23,102.23,101.74,101.96,33574.0
2021-02-09 11:10:00,101.85,101.85,100.9,100.9,24499.0,101.85,101.85,100.9,100.9,24499.0
2021-02-09 11:20:00,101.09,101.13,100.81,101.01,19721.0,101.09,101.13,100.81,101.01,19721.0
2021-02-09 11:30:00,100.95,101.87,100.95,101.75,27445.0,100.95,101.87,100.95,101.75,27445.0
2021-02-09 11:40:00,101.61,101.79,101.37,101.53,14131.0,101.61,101.79,101.37,101.53,14131.0
2021-02-09 11:50:00,101.49,101.74,101.25,101.68,18060.0,101.49,101.74,101.25,101.68,18060.0
2021-02-09 12:00:00,101.73,101.96,101.64,101.9,23978.0,101.73,101.96,101.64,101.9,23978.0
2021-02-09 12:10:00,101.9,102.09,101.82,102.04,27509.0,101.9,102.09,101.82,102.04,27509.0
2021-02-09 12:20:00,102.03,102.71,102.01,102.67,54801.0,102.03,102.71,102.01,102.67,54801.0
2021-02-09 12:30:00,102.68,102.74,102.37,102.47,31204.0,102.68,102.74,102.37,102.47,31204.0
2021-02-09 12:40:00,102.38,102.93,102.33,102.9,20298.0,102.38,102.93,102.33,102.9,20298.0
2021-02-09 12:50:00,102.91,103.12,102.68,102.7,30984.0,102.91,103.12,102.68,102.7,30984.0
2021-02-09 13:00:00,102.68,102.83,102.28,102.34,27369.0,102.68,102.83,102.28,102.34,27369.0
2021-02-09 13:10:00,102.4,102.49,102.09,102.47,20659.0,102.4,102.49,102.09,102.47,20659.0
2021-02-09 13:20:00,102.5,103.08,102.48,102.91,18714.0,102.5,103.08,102.48,102.91,18714.0
2021-02-09 13:30:00,102.94,102.97,102.58,102.97,18235.0,102.94,102.97,102.58,102.97,18235.0
2021-02-09 13:40:00,102.94,103.14,102.79,102.99,25786.0,102.94,103.14,102.79,102.99,25786.0
2021-02-09 13:50:00,103.0,103.11,102.9,102.94,11627.0,103.0,103.11,102.9,102.94,11627.0
2021-02-09 14:00:00,103.12,103.14,102.75,102.81,13693.0,103.12,103.14,102.75,102.81,13693.0
2021-02-09 14:10:00,102.86,102.93,102.44,102.45,10428.0,102.86,102.93,102.44,102.45,10428.0
2021-02-09 14:20:00,102.46,102.55,102.36,102.38,11970.0,102.46,102.55,102.36,102.38,11970.0
2021-02-09 14:30:00,102.39,102.51,102.22,102.31,14094.0,102.39,102.51,102.22,102.31,14094.0
2021-02-09 14:40:00,102.26,102.38,102.2,102.33,19096.0,102.26,102.38,102.2,102.33,19096.0
2021-02-09 14:50:00,102.27,102.29,101.86,102.1,33888.0,102.27,102.29,101.86,102.1,33888.0
2021-02-09 15:00:00,102.19,102.34,102.15,102.17,17281.0,102.19,102.34,102.15,102.17,17281.0
2021-02-09 15:10:00,102.15,102.25,102.09,102.25,14279.0,102.15,102.25,102.09,102.25,14279.0
2021-02-09 15:20:00,102.25,102.25,101.3,101.31,41179.0,102.25,102.25,101.3,101.31,41179.0
2021-02-09 15:30:00,101.28,102.36,101.27,102.28,39236.0,101.28,102.36,101.27,102.28,39236.0
2021-02-09 15:40:00,102.3,102.35,101.64,101.67,36728.0,102.3,102.35,101.64,101.67,36728.0
2021-02-09 15:50:00,101.74,101.96,101.62,101.76,58399.0,101.74,101.96,101.62,101.76,58399.0
2021-02-10 09:30:00,102.72,104.4,102.44,104.36,143049.0,102.72,104.4,102.44,104.36,143049.0
2021-02-10 09:40:00,104.26,104.99,103.56,103.57,81973.0,104.26,104.99,103.56,103.57,81973.0
2021-02-10 09:50:00,103.68,103.95,102.85,103.07,56677.0,103.68,103.95,102.85,103.07,56677.0
2021-02-10 10:00:00,103.21,103.79,103.17,103.25,29849.0,103.21,103.79,103.17,103.25,29849.0
2021-02-10 10:10:00,103.34,103.34,101.5,101.53,75346.0,103.34,103.34,101.5,101.53,75346.0
2021-02-10 10:20:00,101.52,101.52,98.61,100.37,140875.0,101.52,101.52,98.61,100.37,140875.0
2021-02-10 10:30:00,100.46,100.6,99.59,100.34,29139.0,100.46,100.6,99.59,100.34,29139.0
2021-02-10 10:40:00,100.4,100.65,98.14,98.66,57344.0,100.4,100.65,98.14,98.66,57344.0
2021-02-10 10:50:00,98.65,100.31,98.55,100.27,29614.0,98.65,100.31,98.55,100.27,29614.0
2021-02-10 11:00:00,100.26,100.61,99.78,100.61,26225.0,100.26,100.61,99.78,100.61,26225.0
2021-02-10 11:10:00,100.49,100.99,100.48,100.79,29896.0,100.49,100.99,100.48,100.79,29896.0
2021-02-10 11:20:00,100.84,101.0,100.02,100.18,22241.0,100.84,101.0,100.02,100.18,22241.0
2021-02-10 11:30:00,100.2,100.44,99.7,100.29,22417.0,100.2,100.44,99.7,100.29,22417.0
2021-02-10 11:40:00,100.25,100.55,99.99,100.39,18077.0,100.25,100.55,99.99,100.39,18077.0
2021-02-10 11:50:00,100.59,100.8,100.48,100.61,12628.0,100.59,100.8,100.48,100.61,12628.0
2021-02-10 12:00:00,100.64,100.64,99.51,99.88,24872.0,100.64,100.64,99.51,99.88,24872.0
2021-02-10 12:10:00,99.8,100.09,99.78,99.86,27637.0,99.8,100.09,99.78,99.86,27637.0
2021-02-10 12:20:00,99.89,100.09,99.58,100.01,20347.0,99.89,100.09,99.58,100.01,20347.0
2021-02-10 12:30:00,100.0,100.14,99.9,100.0,29140.0,100.0,100.14,99.9,100.0,29140.0
2021-02-10 12:40:00,100.02,100.77,100.02,100.62,31201.0,100.02,100.77,100.02,100.62,31201.0
2021-02-10 12:50:00,100.54,100.55,100.21,100.37,26186.0,100.54,100.55,100.21,100.37,26186.0
2021-02-10 13:00:00,100.37,100.42,100.16,100.3,18780.0,100.37,100.42,100.16,100.3,18780.0
2021-02-10 13:10:00,100.35,100.75,100.11,100.61,18134.0,100.35,100.75,100.11,100.61,18134.0
2021-02-10 13:20:00,100.53,100.84,100.53,100.75,17266.0,100.53,100.84,100.53,100.75,17266.0
2021-02-10 13:30:00,100.74,100.97,100.66,100.93,11520.0,100.74,100.97,100.66,100.93,11520.0
2021-02-10 13:40:00,100.92,101.02,100.36,100.36,18693.0,100.92,101.02,100.36,100.36,18693.0
2021-02-10 13:50:00,100.32,100.74,100.14,100.72,8930.0,100.32,100.74,100.14,100.72,8930.0
2021-02-10 14:00:00,100.69,101.0,100.69,100.87,12623.0,100.69,101.0,100.69,100.87,12623.0
2021-02-10 14:10:00,100.9,101.04,100.24,100.31,16720.0,100.9,101.04,100.24,100.31,16720.0
2021-02-10 14:20:00,100.45,100.66,100.3,100.66,19374.0,100.45,100.66,100.3,100.66,19374.0
2021-02-10 14:30:00,100.66,100.76,100.36,100.45,19379.0,100.66,100.76,100.36,100.45,19379.0
2021-02-10 14:40:00,100.57,100.77,100.52,100.67,24393.0,100.57,100.77,100.52,100.67,24393.0
2021-02-10 14:50:00,100.67,100.76,100.37,100.51,16104.0,100.67,100.76,100.37,100.51,16104.0
2021-02-10 15:00:00,100.61,100.65,100.48,100.48,20797.0,100.61,100.65,100.48,100.48,20797.0
2021-02-10 15:10:00,100.53,100.53,100.16,100.32,11311.0,100.53,100.53,100.16,100.32,11311.0
2021-02-10 15:20:00,100.29,100.34,99.86,100.1,25062.0,100.29,100.34,99.86,100.1,25062.0
2021-02-10 15:30:00,100.09,100.24,99.72,99.72,24403.0,100.09,100.24,99.72,99.72,24403.0
2021-02-10 15:40:00,99.73,99.87,99.62,99.81,18419.0,99.73,99.87,99.62,99.81,18419.0
2021-02-10 15:50:00,99.76,100.19,99.69,99.9,66260.0,99.76,100.19,99.69,99.9,66260.0
2021-02-11 09:30:00,100.7,100.73,98.1,98.75,107923.0,100.7,100.73,98.1,98.75,107923.0
2021-02-11 09:40:00,98.9,100.11,98.71,99.72,53641.0,98.9,100.11,98.71,99.72,53641.0
2021-02-11 09:50:00,99.85,99.85,98.8,99.53,34726.0,99.85,99.85,98.8,99.53,34726.0
2021-02-11 10:00:00,99.53,100.08,99.4,99.81,31116.0,99.53,100.08,99.4,99.81,31116.0
2021-02-11 10:10:00,99.8,100.05,99.36,99.55,20193.0,99.8,100.05,99.36,99.55,20193.0
2021-02-11 10:20:00,99.54,100.11,99.49,99.73,19236.0,99.54,100.11,99.49,99.73,19236.0
2021-02-11 10:30:00,99.74,99.83,99.44,99.56,13403.0,99.74,99.83,99.44,99.56,13403.0
2021-02-11 10:40:00,99.55,99.81,99.38,99.76,22845.0,99.55,99.81,99.38,99.76,22845.0
2021-02-11 10:50:00,99.77,100.55,99.71,100.07,67719.0,99.77,100.55,99.71,100.07,67719.0
2021-02-11 11:00:00,100.08,100.24,99.62,99.63,22857.0,100.08,100.24,99.62,99.63,22857.0
2021-02-11 11:10:00,99.63,99.69,99.21,99.29,18462.0,99.63,99.69,99.21,99.29,18462.0
2021-02-11 11:20:00,99.29,99.79,99.13,99.68,10316.0,99.29,99.79,99.13,99.68,10316.0
2021-02-11 11:30:00,99.75,99.77,99.42,99.7,12131.0,99.75,99.77,99.42,99.7,12131.0
2021-02-11 11:40:00,99.76,99.82,99.36,99.39,15041.0,99.76,99.82,99.36,99.39,15041.0
2021-02-11 11:50:00,99.41,99.49,99.15,99.41,19514.0,99.41,99.49,99.15,99.41,19514.0
2021-02-11 12:00:00,99.4,99.86,99.35,99.57,12249.0,99.4,99.86,99.35,99.57,12249.0
2021-02-11 12:10:00,99.57,99.84,99.12,99.13,18822.0,99.57,99.84,99.12,99.13,18822.0
2021-02-11 12:20:00,99.2,99.41,98.45,98.55,29871.0,99.2,99.41,98.45,98.55,29871.0
2021-02-11 12:30:00,98.51,99.73,98.51,99.61,15532.0,98.51,99.73,98.51,99.61,15532.0
2021-02-11 12:40:00,99.72,99.72,98.93,99.37,14649.0,99.72,99.72,98.93,99.37,14649.0
2021-02-11 12:50:00,99.3,99.75,99.2,99.71,10174.0,99.3,99.75,99.2,99.71,10174.0
2021-02-11 13:00:00,99.68,99.8,99.33,99.33,14665.0,99.68,99.8,99.33,99.33,14665.0
2021-02-11 13:10:00,99.28,99.5,99.23,99.31,22499.0,99.28,99.5,99.23,99.31,22499.0
2021-02-11 13:20:00,99.4,99.43,98.87,99.03,28794.0,99.4,99.43,98.87,99.03,28794.0
2021-02-11 13:30:00,99.12,99.23,98.93,99.13,21981.0,99.12,99.23,98.93,99.13,21981.0
2021-02-11 13:40:00,99.14,99.39,98.94,99.37,67898.0,99.14,99.39,98.94,99.37,67898.0
2021-02-11 13:50:00,99.37,99.62,99.21,99.29,59294.0,99.37,99.62,99.21,99.29,59294.0
2021-02-11 14:00:00,99.3,99.6,99.1,99.6,38575.0,99.3,99.6,99.1,99.6,38575.0
2021-02-11 14:10:00,99.62,99.63,99.43,99.5,26101.0,99.62,99.63,99.43,99.5,26101.0
2021-02-11 14:20:00,99.5,99.54,99.26,99.49,23119.0,99.5,99.54,99.26,99.49,23119.0
2021-02-11 14:30:00,99.45,99.56,99.15,99.44,15600.0,99.45,99.56,99.15,99.44,15600.0
2021-02-11 14:40:00,99.45,99.59,99.37,99.54,21100.0,99.45,99.59,99.37,99.54,21100.0
2021-02-11 14:50:00,99.54,99.6,99.35,99.48,21485.0,99.54,99.6,99.35,99.48,21485.0
2021-02-11 15:00:00,99.47,99.58,99.36,99.51,24107.0,99.47,99.58,99.36,99.51,24107.0
2021-02-11 15:10:00,99.53,99.6,99.25,99.31,27000.0,99.53,99.6,99.25,99.31,27000.0
2021-02-11 15:20:00,99.3,99.52,99.28,99.47,20594.0,99.3,99.52,99.28,99.47,20594.0
2021-02-11 15:30:00,99.48,99.51,99.27,99.3,38947.0,99.48,99.51,99.27,99.3,38947.0
2021-02-11 15:40:00,99.32,99.37,99.18,99.31,50645.0,99.32,99.37,99.18,99.31,50645.0
2021-02-11 15:50:00,99.33,99.6,99.17,99.58,99024.0,99.33,99.6,99.17,99.58,99024.0
2021-02-12 09:30:00,98.83,99.28,97.18,99.28,147635.0,98.83,99.28,97.18,99.28,147635.0
2021-02-12 09:40:00,99.32,100.1,99.15,100.03,67467.0,99.32,100.1,99.15,100.03,67467.0
2021-02-12 09:50:00,100.05,100.28,99.29,99.84,26815.0,100.05,100.28,99.29,99.84,26815.0
2021-02-12 10:00:00,99.57,100.02,99.47,99.76,24315.0,99.57,100.02,99.47,99.76,24315.0
2021-02-12 10:10:00,99.76,99.96,99.19,99.21,22535.0,99.76,99.96,99.19,99.21,22535.0
2021-02-12 10:20:00,99.13,99.49,98.95,98.95,21576.0,99.13,99.49,98.95,98.95,21576.0
2021-02-12 10:30:00,98.95,99.94,98.7,99.84,26563.0,98.95,99.94,98.7,99.84,26563.0
2021-02-12 10:40:00,99.91,100.49,99.64,100.31,43477.0,99.91,100.49,99.64,100.31,43477.0
2021-02-12 10:50:00,100.33,100.8,100.14,100.74,36180.0,100.33,100.8,100.14,100.74,36180.0
2021-02-12 11:00:00,100.76,101.24,100.36,100.63,70786.0,100.76,101.24,100.36,100.63,70786.0
2021-02-12 11:10:00,100.57,100.87,100.26,100.64,26522.0,100.57,100.87,100.26,100.64,26522.0
2021-02-12 11:20:00,100.64,100.77,100.12,100.25,32727.0,100.64,100.77,100.12,100.25,32727.0
2021-02-12 11:30:00,100.25,100.59,100.13,100.45,20202.0,100.25,100.59,100.13,100.45,20202.0
2021-02-12 11:40:00,100.52,100.77,100.18,100.49,21045.0,100.52,100.77,100.18,100.49,21045.0
2021-02-12 11:50:00,100.5,100.61,100.21,100.36,15378.0,100.5,100.61,100.21,100.36,15378.0
2021-02-12 12:00:00,100.37,100.93,100.37,100.92,19197.0,100.37,100.93,100.37,100.92,19197.0
2021-02-12 12:10:00,100.87,101.05,100.54,100.63,20763.0,100.87,101.05,100.54,100.63,20763.0
2021-02-12 12:20:00,100.63,100.95,100.53,100.91,15763.0,100.63,100.95,100.53,100.91,15763.0
2021-02-12 12:30:00,100.88,100.94,100.73,100.88,12177.0,100.88,100.94,100.73,100.88,12177.0
2021-02-12 12:40:00,100.81,100.9,100.57,100.57,5879.0,100.81,100.9,100.57,100.57,5879.0
2021-02-12 12:50:00,100.66,100.78,100.38,100.6,7198.0,100.66,100.78,100.38,100.6,7198.0
2021-02-12 13:00:00,100.59,100.7,100.35,100.47,17977.0,100.59,100.7,100.35,100.47,17977.0
2021-02-12 13:10:00,100.44,100.49,100.3,100.37,7870.0,100.44,100.49,100.3,100.37,7870.0
2021-02-12 13:20:00,100.24,100.58,100.07,100.4,20710.0,100.24,100.58,100.07,100.4,20710.0
2021-02-12 13:30:00,100.5,100.59,100.28,100.42,8179.0,100.5,100.59,100.28,100.42,8179.0
2021-02-12 13:40:00,100.33,100.36,100.2,100.34,3521.0,100.33,100.36,100.2,100.34,3521.0
2021-02-12 13:50:00,100.33,100.41,100.23,100.33,7361.0,100.33,100.41,100.23,100.33,7361.0
2021-02-12 14:00:00,100.3,100.3,100.0,100.23,25817.0,100.3,100.3,100.0,100.23,25817.0
2021-02-12 14:10:00,100.17,100.21,100.01,100.11,5435.0,100.17,100.21,100.01,100.11,5435.0
2021-02-12 14:20:00,100.09,100.13,100.0,100.09,7395.0,100.09,100.13,100.0,100.09,7395.0
2021-02-12 14:30:00,100.11,100.15,99.88,99.89,11485.0,100.11,100.15,99.88,99.89,11485.0
2021-02-12 14:40:00,99.86,99.93,99.7,99.93,9573.0,99.86,99.93,99.7,99.93,9573.0
2021-02-12 14:50:00,99.84,99.84,99.7,99.71,6211.0,99.84,99.84,99.7,99.71,6211.0
2021-02-12 15:00:00,99.7,99.87,99.7,99.86,7375.0,99.7,99.87,99.7,99.86,7375.0
2021-02-12 15:10:00,99.83,100.09,99.72,99.99,23372.0,99.83,100.09,99.72,99.99,23372.0
2021-02-12 15:20:00,100.02,100.33,99.94,100.05,31718.0,100.02,100.33,99.94,100.05,31718.0
2021-02-12 15:30:00,100.05,100.16,99.91,100.05,33830.0,100.05,100.16,99.91,100.05,33830.0
2021-02-12 15:40:00,100.07,100.13,99.92,100.08,22560.0,100.07,100.13,99.92,100.08,22560.0
2021-02-12 15:50:00,100.12,100.85,100.1,100.75,101628.0,100.12,100.85,100.1,100.75,101628.0
2021-02-16 09:30:00,101.78,102.29,101.0,101.14,161659.0,101.78,102.29,101.0,101.14,161659.0
2021-02-16 09:40:00,101.2,101.77,100.8,101.49,78128.0,101.2,101.77,100.8,101.49,78128.0
2021-02-16 09:50:00,101.64,101.65,100.35,100.49,47166.0,101.64,101.65,100.35,100.49,47166.0
2021-02-16 10:00:00,100.61,101.35,100.45,101.24,27077.0,100.61,101.35,100.45,101.24,27077.0
2021-02-16 10:10:00,101.24,101.5,101.14,101.36,25418.0,101.24,101.5,101.14,101.36,25418.0
2021-02-16 10:20:00,101.39,101.4,100.99,101.21,24690.0,101.39,101.4,100.99,101.21,24690.0
2021-02-16 10:30:00,101.16,101.4,100.72,100.89,45931.0,101.16,101.4,100.72,100.89,45931.0
2021-02-16 10:40:00,100.87,100.9,99.88,99.99,41996.0,100.87,100.9,99.88,99.99,41996.0
2021-02-16 10:50:00,100.05,100.37,99.85,100.1,20024.0,100.05,100.37,99.85,100.1,20024.0
2021-02-16 11:00:00,100.06,100.51,100.03,100.17,9875.0,100.06,100.51,100.03,100.17,9875.0
2021-02-16 11:10:00,100.03,100.29,99.75,99.8,17101.0,100.03,100.29,99.75,99.8,17101.0
2021-02-16 11:20:00,99.8,100.11,99.3,99.3,23182.0,99.8,100.11,99.3,99.3,23182.0
2021-02-16 11:30:00,99.27,99.89,99.0,99.79,30292.0,99.27,99.89,99.0,99.79,30292.0
2021-02-16 11:40:00,99.87,99.96,99.19,99.2,21663.0,99.87,99.96,99.19,99.2,21663.0
2021-02-16 11:50:00,99.16,99.35,98.75,98.94,28453.0,99.16,99.35,98.75,98.94,28453.0
2021-02-16 12:00:00,98.95,99.24,98.01,98.02,42911.0,98.95,99.24,98.01,98.02,42911.0
2021-02-16 12:10:00,98.0,98.7,97.82,98.43,29632.0,98.0,98.7,97.82,98.43,29632.0
2021-02-16 12:20:00,98.43,98.8,98.34,98.74,14458.0,98.43,98.8,98.34,98.74,14458.0
2021-02-16 12:30:00,98.7,98.71,98.1,98.1,12544.0,98.7,98.71,98.1,98.1,12544.0
2021-02-16 12:40:00,98.11,98.65,98.11,98.64,27125.0,98.11,98.65,98.11,98.64,27125.0
2021-02-16 12:50:00,98.66,98.77,98.5,98.63,10206.0,98.66,98.77,98.5,98.63,10206.0
2021-02-16 13:00:00,98.57,98.64,98.28,98.51,15087.0,98.57,98.64,98.28,98.51,15087.0
2021-02-16 13:10:00,98.51,98.69,98.33,98.45,13451.0,98.51,98.69,98.33,98.45,13451.0
2021-02-16 13:20:00,98.42,98.55,98.26,98.53,11585.0,98.42,98.55,98.26,98.53,11585.0
2021-02-16 13:30:00,98.47,98.6,98.38,98.5,11846.0,98.47,98.6,98.38,98.5,11846.0
2021-02-16 13:40:00,98.55,98.56,98.35,98.5,14317.0,98.55,98.56,98.35,98.5,14317.0
2021-02-16 13:50:00,98.51,98.51,98.22,98.27,16583.0,98.51,98.51,98.22,98.27,16583.0
2021-02-16 14:00:00,98.2,98.63,98.2,98.6,11748.0,98.2,98.63,98.2,98.6,11748.0
2021-02-16 14:10:00,98.6,98.82,98.39,98.78,17864.0,98.6,98.82,98.39,98.78,17864.0
2021-02-16 14:20:00,98.82,98.93,98.74,98.93,12805.0,98.82,98.93,98.74,98.93,12805.0
2021-02-16 14:30:00,98.87,99.08,98.82,98.95,11695.0,98.87,99.08,98.82,98.95,11695.0
2021-02-16 14:40:00,98.91,98.96,98.67,98.85,10130.0,98.91,98.96,98.67,98.85,10130.0
2021-02-16 14:50:00,98.76,98.78,98.5,98.76,10519.0,98.76,98.78,98.5,98.76,10519.0
2021-02-16 15:00:00,98.78,99.01,98.74,98.89,8557.0,98.78,99.01,98.74,98.89,8557.0
2021-02-16 15:10:00,98.89,98.89,98.61,98.63,11834.0,98.89,98.89,98.61,98.63,11834.0
2021-02-16 15:20:00,98.68,98.86,98.65,98.78,13414.0,98.68,98.86,98.65,98.78,13414.0
2021-02-16 15:30:00,98.78,99.04,98.59,98.62,19011.0,98.78,99.04,98.59,98.62,19011.0
2021-02-16 15:40:00,98.62,98.77,98.5,98.63,31280.0,98.62,98.77,98.5,98.63,31280.0
2021-02-16 15:50:00,98.71,98.8,98.49,98.75,74821.0,98.71,98.8,98.49,98.75,74821.0
2021-02-17 09:30:00,98.4,98.4,95.12,95.31,212609.0,98.4,98.4,95.12,95.31,212609.0
2021-02-17 09:40:00,95.23,96.1,94.61,95.67,132827.0,95.23,96.1,94.61,95.67,132827.0
2021-02-17 09:50:00,95.71,97.0,95.57,96.41,62186.0,95.71,97.0,95.57,96.41,62186.0
2021-02-17 10:00:00,96.17,96.24,94.83,94.91,87463.0,96.17,96.24,94.83,94.91,87463.0
2021-02-17 10:10:00,94.91,95.3,93.8,94.5,141209.0,94.91,95.3,93.8,94.5,141209.0
2021-02-17 10:20:00,94.56,94.79,93.12,93.23,123622.0,94.56,94.79,93.12,93.23,123622.0
2021-02-17 10:30:00,93.17,93.29,92.7,92.89,105843.0,93.17,93.29,92.7,92.89,105843.0
2021-02-17 10:40:00,92.83,93.42,92.44,93.09,99420.0,92.83,93.42,92.44,93.09,99420.0
2021-02-17 10:50:00,93.12,93.53,92.95,93.37,58418.0,93.12,93.53,92.95,93.37,58418.0
2021-02-17 11:00:00,93.43,93.49,92.84,93.0,41113.0,93.43,93.49,92.84,93.0,41113.0
2021-02-17 11:10:00,92.98,92.98,91.59,91.61,83061.0,92.98,92.98,91.59,91.61,83061.0
2021-02-17 11:20:00,91.6,92.16,91.43,91.98,127907.0,91.6,92.16,91.43,91.98,127907.0
2021-02-17 11:30:00,91.92,92.16,90.91,91.0,169300.0,91.92,92.16,90.91,91.0,169300.0
2021-02-17 11:40:00,91.05,92.14,91.05,91.99,48331.0,91.05,92.14,91.05,91.99,48331.0
2021-02-17 11:50:00,92.0,92.65,91.8,92.62,46781.0,92.0,92.65,91.8,92.62,46781.0
2021-02-17 12:00:00,92.68,92.89,92.41,92.75,75445.0,92.68,92.89,92.41,92.75,75445.0
2021-02-17 12:10:00,92.68,93.5,92.67,93.07,69420.0,92.68,93.5,92.67,93.07,69420.0
2021-02-17 12:20:00,93.05,93.23,92.79,93.2,26281.0,93.05,93.23,92.79,93.2,26281.0
2021-02-17 12:30:00,93.2,93.5,93.11,93.49,19729.0,93.2,93.5,93.11,93.49,19729.0
2021-02-17 12:40:00,93.5,94.0,93.43,93.99,36985.0,93.5,94.0,93.43,93.99,36985.0
2021-02-17 12:50:00,94.0,94.04,93.54,93.92,33413.0,94.0,94.04,93.54,93.92,33413.0
2021-02-17 13:00:00,93.88,94.4,93.87,94.35,45243.0,93.88,94.4,93.87,94.35,45243.0
2021-02-17 13:10:00,94.38,94.58,93.93,93.97,46170.0,94.38,94.58,93.93,93.97,46170.0
2021-02-17 13:20:00,93.97,94.58,93.89,94.16,44984.0,93.97,94.58,93.89,94.16,44984.0
2021-02-17 13:30:00,94.14,94.44,94.06,94.31,23951.0,94.14,94.44,94.06,94.31,23951.0
2021-02-17 13:40:00,94.5,94.69,94.4,94.41,42228.0,94.5,94.69,94.4,94.41,42228.0
2021-02-17 13:50:00,94.41,94.92,94.41,94.82,30885.0,94.41,94.92,94.41,94.82,30885.0
2021-02-17 14:00:00,94.91,95.5,94.86,95.26,31508.0,94.91,95.5,94.86,95.26,31508.0
2021-02-17 14:10:00,95.23,95.42,95.03,95.34,34471.0,95.23,95.42,95.03,95.34,34471.0
2021-02-17 14:20:00,95.33,95.33,94.85,95.0,33883.0,95.33,95.33,94.85,95.0,33883.0
2021-02-17 14:30:00,95.05,95.42,94.94,95.35,28819.0,95.05,95.42,94.94,95.35,28819.0
2021-02-17 14:40:00,95.35,95.58,95.17,95.49,24483.0,95.35,95.58,95.17,95.49,24483.0
2021-02-17 14:50:00,95.51,95.55,95.17,95.37,45282.0,95.51,95.55,95.17,95.37,45282.0
2021-02-17 15:00:00,95.29,95.59,95.28,95.59,23073.0,95.29,95.59,95.28,95.59,23073.0
2021-02-17 15:10:00,95.59,95.59,95.19,95.44,27037.0,95.59,95.59,95.19,95.44,27037.0
2021-02-17 15:20:00,95.44,95.8,95.44,95.77,31565.0,95.44,95.8,95.44,95.77,31565.0
2021-02-17 15:30:00,95.79,95.85,95.46,95.71,42501.0,95.79,95.85,95.46,95.71,42501.0
2021-02-17 15:40:00,95.69,95.8,95.51,95.59,47862.0,95.69,95.8,95.51,95.59,47862.0
2021-02-17 15:50:00,95.62,95.99,95.62,95.85,165065.0,95.62,95.99,95.62,95.85,165065.0
2021-02-18 09:30:00,92.51,93.59,92.06,92.93,202785.0,92.51,93.59,92.06,92.93,202785.0
2021-02-18 09:40:00,92.93,93.43,92.38,93.37,94431.0,92.93,93.43,92.38,93.37,94431.0
2021-02-18 09:50:00,93.35,93.43,91.52,91.66,115963.0,93.35,93.43,91.52,91.66,115963.0
2021-02-18 10:00:00,91.52,91.61,91.01,91.41,92372.0,91.52,91.61,91.01,91.41,92372.0
2021-02-18 10:10:00,91.46,91.89,90.59,90.59,92153.0,91.46,91.89,90.59,90.59,92153.0
2021-02-18 10:20:00,90.58,90.65,89.56,90.08,155379.0,90.58,90.65,89.56,90.08,155379.0
2021-02-18 10:30:00,90.09,90.94,89.61,90.42,89884.0,90.09,90.94,89.61,90.42,89884.0
2021-02-18 10:40:00,90.36,91.24,90.26,91.23,52998.0,90.36,91.24,90.26,91.23,52998.0
2021-02-18 10:50:00,91.19,91.35,90.93,91.15,41424.0,91.19,91.35,90.93,91.15,41424.0
2021-02-18 11:00:00,91.23,91.75,90.89,91.29,48636.0,91.23,91.75,90.89,91.29,48636.0
2021-02-18 11:10:00,91.31,91.77,90.9,91.61,28464.0,91.31,91.77,90.9,91.61,28464.0
2021-02-18 11:20:00,91.56,92.08,91.56,91.71,44467.0,91.56,92.08,91.56,91.71,44467.0
2021-02-18 11:30:00,91.74,91.9,91.33,91.36,26229.0,91.74,91.9,91.33,91.36,26229.0
2021-02-18 11:40:00,91.37,91.58,91.15,91.27,24516.0,91.37,91.58,91.15,91.27,24516.0
2021-02-18 11:50:00,91.24,91.63,91.19,91.41,21321.0,91.24,91.63,91.19,91.41,21321.0
2021-02-18 12:00:00,91.41,91.41,90.9,91.09,37136.0,91.41,91.41,90.9,91.09,37136.0
2021-02-18 12:10:00,91.02,91.23,90.94,91.22,19307.0,91.02,91.23,90.94,91.22,19307.0
2021-02-18 12:20:00,91.21,91.38,91.12,91.25,18333.0,91.21,91.38,91.12,91.25,18333.0
2021-02-18 12:30:00,91.26,91.26,91.07,91.14,12762.0,91.26,91.26,91.07,91.14,12762.0
2021-02-18 12:40:00,91.15,91.29,90.87,90.91,34457.0,91.15,91.29,90.87,90.91,34457.0
2021-02-18 12:50:00,90.88,90.89,90.45,90.82,69645.0,90.88,90.89,90.45,90.82,69645.0
2021-02-18 13:00:00,90.73,90.83,90.58,90.68,16703.0,90.73,90.83,90.58,90.68,16703.0
2021-02-18 13:10:00,90.72,91.02,90.69,90.9,19699.0,90.72,91.02,90.69,90.9,19699.0
2021-02-18 13:20:00,90.94,91.56,90.94,91.42,26180.0,90.94,91.56,90.94,91.42,26180.0
2021-02-18 13:30:00,91.45,91.48,91.01,91.22,37102.0,91.45,91.48,91.01,91.22,37102.0
2021-02-18 13:40:00,91.28,91.28,90.96,91.1,14008.0,91.28,91.28,90.96,91.1,14008.0
2021-02-18 13:50:00,91.15,91.24,91.11,91.23,15857.0,91.15,91.24,91.11,91.23,15857.0
2021-02-18 14:00:00,91.19,91.5,91.19,91.42,18017.0,91.19,91.5,91.19,91.42,18017.0
2021-02-18 14:10:00,91.45,91.61,90.98,91.22,37427.0,91.45,91.61,90.98,91.22,37427.0
2021-02-18 14:20:00,91.22,91.56,91.07,91.38,27329.0,91.22,91.56,91.07,91.38,27329.0
2021-02-18 14:30:00,91.42,91.45,91.31,91.39,15418.0,91.42,91.45,91.31,91.39,15418.0
2021-02-18 14:40:00,91.42,91.54,91.3,91.42,25745.0,91.42,91.54,91.3,91.42,25745.0
2021-02-18 14:50:00,91.41,91.59,91.25,91.56,26230.0,91.41,91.59,91.25,91.56,26230.0
2021-02-18 15:00:00,91.5,91.64,91.4,91.48,20614.0,91.5,91.64,91.4,91.48,20614.0
2021-02-18 15:10:00,91.45,91.79,91.37,91.68,21764.0,91.45,91.79,91.37,91.68,21764.0
2021-02-18 15:20:00,91.68,91.83,91.62,91.7,26002.0,91.68,91.83,91.62,91.7,26002.0
2021-02-18 15:30:00,91.7,91.98,91.66,91.87,40934.0,91.7,91.98,91.66,91.87,40934.0
2021-02-18 15:40:00,91.81,91.87,91.58,91.62,67222.0,91.81,91.87,91.58,91.62,67222.0
2021-02-18 15:50:00,91.63,91.76,91.34,91.37,136034.0,91.63,91.76,91.34,91.37,136034.0
2021-02-19 09:30:00,93.08,93.52,92.0,92.8,135985.0,93.08,93.52,92.0,92.8,135985.0
2021-02-19 09:40:00,92.85,92.95,92.29,92.34,41189.0,92.85,92.95,92.29,92.34,41189.0
2021-02-19 09:50:00,92.37,93.78,92.35,93.59,120670.0,92.37,93.78,92.35,93.59,120670.0
2021-02-19 10:00:00,93.61,93.7,92.79,93.23,65887.0,93.61,93.7,92.79,93.23,65887.0
2021-02-19 10:10:00,93.15,93.29,92.6,93.03,26252.0,93.15,93.29,92.6,93.03,26252.0
2021-02-19 10:20:00,93.01,93.03,92.79,93.02,9897.0,93.01,93.03,92.79,93.02,9897.0
2021-02-19 10:30:00,92.98,93.14,92.68,93.08,17099.0,92.98,93.14,92.68,93.08,17099.0
2021-02-19 10:40:00,93.12,93.26,92.42,92.42,19532.0,93.12,93.26,92.42,92.42,19532.0
2021-02-19 10:50:00,92.51,92.9,92.46,92.81,18312.0,92.51,92.9,92.46,92.81,18312.0
2021-02-19 11:00:00,92.81,93.55,92.76,93.55,14777.0,92.81,93.55,92.76,93.55,14777.0
2021-02-19 11:10:00,93.53,93.7,93.16,93.26,40688.0,93.53,93.7,93.16,93.26,40688.0
2021-02-19 11:20:00,93.28,93.7,93.23,93.6,30552.0,93.28,93.7,93.23,93.6,30552.0
2021-02-19 11:30:00,93.58,93.78,93.26,93.44,26837.0,93.58,93.78,93.26,93.44,26837.0
2021-02-19 11:40:00,93.5,93.65,93.33,93.53,14838.0,93.5,93.65,93.33,93.53,14838.0
2021-02-19 11:50:00,93.48,93.62,93.0,93.11,18913.0,93.48,93.62,93.0,93.11,18913.0
2021-02-19 12:00:00,93.19,93.34,93.11,93.15,12055.0,93.19,93.34,93.11,93.15,12055.0
2021-02-19 12:10:00,93.22,93.29,93.07,93.17,8720.0,93.22,93.29,93.07,93.17,8720.0
2021-02-19 12:20:00,93.09,93.1,92.43,92.56,17848.0,93.09,93.1,92.43,92.56,17848.0
2021-02-19 12:30:00,92.49,92.61,91.8,91.86,31425.0,92.49,92.61,91.8,91.86,31425.0
2021-02-19 12:40:00,91.85,92.49,91.51,92.32,45056.0,91.85,92.49,91.51,92.32,45056.0
2021-02-19 12:50:00,92.25,92.3,91.8,91.93,43172.0,92.25,92.3,91.8,91.93,43172.0
2021-02-19 13:00:00,91.9,92.03,91.4,91.45,38261.0,91.9,92.03,91.4,91.45,38261.0
2021-02-19 13:10:00,91.41,91.51,91.17,91.27,60688.0,91.41,91.51,91.17,91.27,60688.0
2021-02-19 13:20:00,91.22,91.59,91.19,91.27,35297.0,91.22,91.59,91.19,91.27,35297.0
2021-02-19 13:30:00,91.27,91.67,91.04,91.67,46323.0,91.27,91.67,91.04,91.67,46323.0
2021-02-19 13:40:00,91.66,91.79,91.49,91.49,23361.0,91.66,91.79,91.49,91.49,23361.0
2021-02-19 13:50:00,91.51,91.81,91.34,91.75,45475.0,91.51,91.81,91.34,91.75,45475.0
2021-02-19 14:00:00,91.75,91.98,91.73,91.81,34729.0,91.75,91.98,91.73,91.81,34729.0
2021-02-19 14:10:00,91.84,91.87,91.46,91.75,23416.0,91.84,91.87,91.46,91.75,23416.0
2021-02-19 14:20:00,91.77,91.77,91.0,91.07,34297.0,91.77,91.77,91.0,91.07,34297.0
2021-02-19 14:30:00,91.12,91.45,91.09,91.22,36746.0,91.12,91.45,91.09,91.22,36746.0
2021-02-19 14:40:00,91.21,91.33,91.0,91.15,37422.0,91.21,91.33,91.0,91.15,37422.0
2021-02-19 14:50:00,91.14,91.47,91.08,91.43,30238.0,91.14,91.47,91.08,91.43,30238.0
2021-02-19 15:00:00,91.43,91.44,91.17,91.17,31495.0,91.43,91.44,91.17,91.17,31495.0
2021-02-19 15:10:00,91.15,91.27,91.06,91.27,28647.0,91.15,91.27,91.06,91.27,28647.0
2021-02-19 15:20:00,91.25,91.26,90.89,90.92,34590.0,91.25,91.26,90.89,90.92,34590.0
2021-02-19 15:30:00,90.89,91.27,90.8,91.23,53423.0,90.89,91.27,90.8,91.23,53423.0
2021-02-19 15:40:00,91.23,91.29,90.84,90.92,85289.0,91.23,91.29,90.84,90.92,85289.0
2021-02-19 15:50:00,90.95,91.33,90.88,91.01,177225.0,90.95,91.33,90.88,91.01,177225.0
2021-02-22 09:30:00,88.87,89.99,88.04,89.88,137680.0,88.87,89.99,88.04,89.88,137680.0
2021-02-22 09:40:00,89.67,89.93,88.5,89.71,73331.0,89.67,89.93,88.5,89.71,73331.0
2021-02-22 09:50:00,89.67,89.79,89.09,89.67,28551.0,89.67,89.79,89.09,89.67,28551.0
2021-02-22 10:00:00,89.59,89.67,88.59,88.71,33971.0,89.59,89.67,88.59,88.71,33971.0
2021-02-22 10:10:00,88.7,88.98,88.11,88.17,35469.0,88.7,88.98,88.11,88.17,35469.0
2021-02-22 10:20:00,88.21,88.6,88.05,88.43,66869.0,88.21,88.6,88.05,88.43,66869.0
2021-02-22 10:30:00,88.34,88.34,87.51,87.72,87214.0,88.34,88.34,87.51,87.72,87214.0
2021-02-22 10:40:00,87.76,88.27,87.45,88.11,58171.0,87.76,88.27,87.45,88.11,58171.0
2021-02-22 10:50:00,88.13,88.13,87.23,88.02,54238.0,88.13,88.13,87.23,88.02,54238.0
2021-02-22 11:00:00,88.02,88.2,87.55,87.82,77153.0,88.02,88.2,87.55,87.82,77153.0
2021-02-22 11:10:00,87.77,88.1,87.57,88.03,51237.0,87.77,88.1,87.57,88.03,51237.0
2021-02-22 11:20:00,88.03,88.29,87.81,87.92,30116.0,88.03,88.29,87.81,87.92,30116.0
2021-02-22 11:30:00,87.92,88.01,87.59,87.87,24974.0,87.92,88.01,87.59,87.87,24974.0
2021-02-22 11:40:00,87.88,87.94,87.11,87.26,46117.0,87.88,87.94,87.11,87.26,46117.0
2021-02-22 11:50:00,87.26,87.51,86.94,87.27,46181.0,87.26,87.51,86.94,87.27,46181.0
2021-02-22 12:00:00,87.23,87.24,86.97,87.0,24904.0,87.23,87.24,86.97,87.0,24904.0
2021-02-22 12:10:00,86.98,87.53,86.9,87.53,36053.0,86.98,87.53,86.9,87.53,36053.0
2021-02-22 12:20:00,87.6,87.6,86.56,86.69,57516.0,87.6,87.6,86.56,86.69,57516.0
2021-02-22 12:30:00,86.7,86.76,86.17,86.2,118360.0,86.7,86.76,86.17,86.2,118360.0
2021-02-22 12:40:00,86.17,86.53,85.91,86.22,94599.0,86.17,86.53,85.91,86.22,94599.0
2021-02-22 12:50:00,86.22,86.92,86.17,86.84,43367.0,86.22,86.92,86.17,86.84,43367.0
2021-02-22 13:00:00,86.83,86.89,86.45,86.59,35349.0,86.83,86.89,86.45,86.59,35349.0
2021-02-22 13:10:00,86.65,86.75,86.23,86.34,36315.0,86.65,86.75,86.23,86.34,36315.0
2021-02-22 13:20:00,86.37,86.62,86.32,86.4,19450.0,86.37,86.62,86.32,86.4,19450.0
2021-02-22 13:30:00,86.4,86.96,86.31,86.92,19338.0,86.4,86.96,86.31,86.92,19338.0
2021-02-22 13:40:00,86.92,86.94,86.62,86.81,19304.0,86.92,86.94,86.62,86.81,19304.0
2021-02-22 13:50:00,86.85,87.13,86.75,87.07,24099.0,86.85,87.13,86.75,87.07,24099.0
2021-02-22 14:00:00,87.07,87.14,86.95,87.0,19418.0,87.07,87.14,86.95,87.0,19418.0
2021-02-22 14:10:00,87.0,87.59,86.99,87.5,49477.0,87.0,87.59,86.99,87.5,49477.0
2021-02-22 14:20:00,87.47,87.47,87.11,87.3,24061.0,87.47,87.47,87.11,87.3,24061.0
2021-02-22 14:30:00,87.32,87.54,87.22,87.54,31233.0,87.32,87.54,87.22,87.54,31233.0
2021-02-22 14:40:00,87.5,87.6,87.26,87.44,31630.0,87.5,87.6,87.26,87.44,31630.0
2021-02-22 14:50:00,87.44,87.53,87.22,87.34,22434.0,87.44,87.53,87.22,87.34,22434.0
2021-02-22 15:00:00,87.34,87.37,86.91,86.95,45698.0,87.34,87.37,86.91,86.95,45698.0
2021-02-22 15:10:00,87.0,87.41,86.87,87.3,38936.0,87.0,87.41,86.87,87.3,38936.0
2021-02-22 15:20:00,87.3,87.38,86.46,86.56,66638.0,87.3,87.38,86.46,86.56,66638.0
2021-02-22 15:30:00,86.54,86.73,85.98,86.34,64859.0,86.54,86.73,85.98,86.34,64859.0
2021-02-22 15:40:00,86.35,86.78,86.34,86.68,64697.0,86.35,86.78,86.34,86.68,64697.0
2021-02-22 15:50:00,86.67,86.72,86.39,86.69,125937.0,86.67,86.72,86.39,86.69,125937.0
2021-02-23 09:30:00,82.63,83.01,79.01,79.23,348222.0,82.63,83.01,79.01,79.23,348222.0
2021-02-23 09:40:00,79.19,80.08,78.0,78.13,244032.0,79.19,80.08,78.0,78.13,244032.0
2021-02-23 09:50:00,78.01,81.57,77.9,81.09,127999.0,78.01,81.57,77.9,81.09,127999.0
2021-02-23 10:00:00,81.23,83.0,80.66,82.86,278142.0,81.23,83.0,80.66,82.86,278142.0
2021-02-23 10:10:00,82.84,84.4,82.31,84.38,226052.0,82.84,84.4,82.31,84.38,226052.0
2021-02-23 10:20:00,84.4,85.74,83.96,85.06,188510.0,84.4,85.74,83.96,85.06,188510.0
2021-02-23 10:30:00,85.09,85.28,83.86,84.67,66509.0,85.09,85.28,83.86,84.67,66509.0
2021-02-23 10:40:00,84.68,85.99,84.62,85.76,60312.0,84.68,85.99,84.62,85.76,60312.0
2021-02-23 10:50:00,85.77,86.3,85.28,85.87,68207.0,85.77,86.3,85.28,85.87,68207.0
2021-02-23 11:00:00,85.9,86.48,85.68,86.22,32060.0,85.9,86.48,85.68,86.22,32060.0
2021-02-23 11:10:00,86.13,86.74,85.63,85.69,63481.0,86.13,86.74,85.63,85.69,63481.0
2021-02-23 11:20:00,85.65,86.36,85.35,85.57,81416.0,85.65,86.36,85.35,85.57,81416.0
2021-02-23 11:30:00,85.59,86.24,85.14,85.85,41964.0,85.59,86.24,85.14,85.85,41964.0
2021-02-23 11:40:00,85.94,85.94,85.12,85.49,31708.0,85.94,85.94,85.12,85.49,31708.0
2021-02-23 11:50:00,85.34,85.93,85.31,85.87,18322.0,85.34,85.93,85.31,85.87,18322.0
2021-02-23 12:00:00,85.75,85.84,85.27,85.4,24275.0,85.75,85.84,85.27,85.4,24275.0
2021-02-23 12:10:00,85.41,85.75,84.81,85.75,27282.0,85.41,85.75,84.81,85.75,27282.0
2021-02-23 12:20:00,85.75,86.42,85.56,86.38,32504.0,85.75,86.42,85.56,86.38,32504.0
2021-02-23 12:30:00,86.35,86.47,85.38,85.6,23142.0,86.35,86.47,85.38,85.6,23142.0
2021-02-23 12:40:00,85.59,85.98,85.33,85.78,23114.0,85.59,85.98,85.33,85.78,23114.0
2021-02-23 12:50:00,85.77,86.53,85.48,85.94,32527.0,85.77,86.53,85.48,85.94,32527.0
2021-02-23 13:00:00,85.85,86.4,85.65,85.67,22800.0,85.85,86.4,85.65,85.67,22800.0
2021-02-23 13:10:00,85.7,86.19,85.65,85.98,30468.0,85.7,86.19,85.65,85.98,30468.0
2021-02-23 13:20:00,85.93,86.31,85.78,86.14,25364.0,85.93,86.31,85.78,86.14,25364.0
2021-02-23 13:30:00,86.13,86.18,85.81,86.09,20461.0,86.13,86.18,85.81,86.09,20461.0
2021-02-23 13:40:00,86.1,86.1,85.44,85.82,20196.0,86.1,86.1,85.44,85.82,20196.0
2021-02-23 13:50:00,85.81,86.17,85.63,85.99,31124.0,85.81,86.17,85.63,85.99,31124.0
2021-02-23 14:00:00,85.88,86.18,85.84,86.12,17751.0,85.88,86.18,85.84,86.12,17751.0
2021-02-23 14:10:00,86.12,86.32,85.99,86.17,16851.0,86.12,86.32,85.99,86.17,16851.0
2021-02-23 14:20:00,86.11,86.54,86.06,86.47,19812.0,86.11,86.54,86.06,86.47,19812.0
2021-02-23 14:30:00,86.48,86.57,85.99,86.08,21492.0,86.48,86.57,85.99,86.08,21492.0
2021-02-23 14:40:00,86.14,86.53,86.12,86.49,18779.0,86.14,86.53,86.12,86.49,18779.0
2021-02-23 14:50:00,86.39,86.79,86.38,86.75,23486.0,86.39,86.79,86.38,86.75,23486.0
2021-02-23 15:00:00,86.74,87.18,86.55,86.59,96147.0,86.74,87.18,86.55,86.59,96147.0
2021-02-23 15:10:00,86.63,87.19,86.63,87.18,37708.0,86.63,87.19,86.63,87.18,37708.0
2021-02-23 15:20:00,87.1,87.78,87.09,87.71,63191.0,87.1,87.78,87.09,87.71,63191.0
2021-02-23 15:30:00,87.71,87.84,87.14,87.27,76438.0,87.71,87.84,87.14,87.27,76438.0
2021-02-23 15:40:00,87.25,87.36,86.65,86.86,103093.0,87.25,87.36,86.65,86.86,103093.0
2021-02-23 15:50:00,86.91,87.17,86.72,86.97,246916.0,86.91,87.17,86.72,86.97,246916.0
2021-02-24 09:30:00,87.32,87.9,84.62,85.73,139793.0,87.32,87.9,84.62,85.73,139793.0
2021-02-24 09:40:00,86.06,86.2,84.46,86.07,76518.0,86.06,86.2,84.46,86.07,76518.0
2021-02-24 09:50:00,86.08,86.09,84.71,85.1,46704.0,86.08,86.09,84.71,85.1,46704.0
2021-02-24 10:00:00,85.07,85.14,83.24,83.61,77523.0,85.07,85.14,83.24,83.61,77523.0
2021-02-24 10:10:00,83.5,84.21,83.03,83.87,105752.0,83.5,84.21,83.03,83.87,105752.0
2021-02-24 10:20:00,83.87,84.14,83.3,83.77,61627.0,83.87,84.14,83.3,83.77,61627.0
2021-02-24 10:30:00,83.77,84.6,83.52,84.38,83781.0,83.77,84.6,83.52,84.38,83781.0
2021-02-24 10:40:00,84.4,84.52,83.73,83.84,77585.0,84.4,84.52,83.73,83.84,77585.0
2021-02-24 10:50:00,83.8,84.73,83.74,84.32,86508.0,83.8,84.73,83.74,84.32,86508.0
2021-02-24 11:00:00,84.41,84.75,84.3,84.54,48244.0,84.41,84.75,84.3,84.54,48244.0
2021-02-24 11:10:00,84.47,85.87,84.19,85.8,74782.0,84.47,85.87,84.19,85.8,74782.0
2021-02-24 11:20:00,85.82,86.18,85.33,85.74,51855.0,85.82,86.18,85.33,85.74,51855.0
2021-02-24 11:30:00,85.67,86.16,85.52,85.79,49233.0,85.67,86.16,85.52,85.79,49233.0
2021-02-24 11:40:00,85.76,86.39,85.55,86.35,43235.0,85.76,86.39,85.55,86.35,43235.0
2021-02-24 11:50:00,86.34,86.8,86.18,86.59,54844.0,86.34,86.8,86.18,86.59,54844.0
2021-02-24 12:00:00,86.62,86.68,86.2,86.26,27147.0,86.62,86.68,86.2,86.26,27147.0
2021-02-24 12:10:00,86.3,86.44,86.01,86.13,39819.0,86.3,86.44,86.01,86.13,39819.0
2021-02-24 12:20:00,86.15,86.42,86.05,86.42,21627.0,86.15,86.42,86.05,86.42,21627.0
2021-02-24 12:30:00,86.41,87.01,86.37,86.8,50820.0,86.41,87.01,86.37,86.8,50820.0
2021-02-24 12:40:00,86.8,86.97,86.7,86.7,33086.0,86.8,86.97,86.7,86.7,33086.0
2021-02-24 12:50:00,86.69,86.86,86.55,86.67,22705.0,86.69,86.86,86.55,86.67,22705.0
2021-02-24 13:00:00,86.65,86.91,86.38,86.89,24297.0,86.65,86.91,86.38,86.89,24297.0
2021-02-24 13:10:00,86.88,87.3,86.88,87.08,44352.0,86.88,87.3,86.88,87.08,44352.0
2021-02-24 13:20:00,87.08,87.29,86.91,87.12,21891.0,87.08,87.29,86.91,87.12,21891.0
2021-02-24 13:30:00,87.12,87.35,86.89,86.98,30099.0,87.12,87.35,86.89,86.98,30099.0
2021-02-24 13:40:00,86.98,87.11,86.89,87.02,23407.0,86.98,87.11,86.89,87.02,23407.0
2021-02-24 13:50:00,87.04,87.3,86.94,87.06,57167.0,87.04,87.3,86.94,87.06,57167.0
2021-02-24 14:00:00,87.04,87.15,86.76,86.91,38812.0,87.04,87.15,86.76,86.91,38812.0
2021-02-24 14:10:00,86.94,87.48,86.89,87.44,28579.0,86.94,87.48,86.89,87.44,28579.0
2021-02-24 14:20:00,87.46,87.64,87.37,87.58,14262.0,87.46,87.64,87.37,87.58,14262.0
2021-02-24 14:30:00,87.55,87.71,87.36,87.65,29802.0,87.55,87.71,87.36,87.65,29802.0
2021-02-24 14:40:00,87.67,87.73,87.19,87.2,22392.0,87.67,87.73,87.19,87.2,22392.0
2021-02-24 14:50:00,87.23,87.37,87.14,87.15,13067.0,87.23,87.37,87.14,87.15,13067.0
2021-02-24 15:00:00,87.15,87.27,87.0,87.01,25949.0,87.15,87.27,87.0,87.01,25949.0
2021-02-24 15:10:00,87.03,87.17,87.0,87.05,24794.0,87.03,87.17,87.0,87.05,24794.0
2021-02-24 15:20:00,87.09,87.24,87.03,87.23,23540.0,87.09,87.24,87.03,87.23,23540.0
2021-02-24 15:30:00,87.22,87.47,87.22,87.37,33300.0,87.22,87.47,87.22,87.37,33300.0
2021-02-24 15:40:00,87.41,87.77,87.29,87.75,52570.0,87.41,87.77,87.29,87.75,52570.0
2021-02-24 15:50:00,87.75,88.04,87.65,87.97,130321.0,87.75,88.04,87.65,87.97,130321.0
2021-02-25 09:30:00,86.81,88.78,86.55,88.0,69797.0,86.81,88.78,86.55,88.0,69797.0
2021-02-25 09:40:00,87.98,88.19,85.54,85.76,60593.0,87.98,88.19,85.54,85.76,60593.0
2021-02-25 09:50:00,85.76,86.61,85.6,86.22,32904.0,85.76,86.61,85.6,86.22,32904.0
2021-02-25 10:00:00,86.11,86.15,84.81,85.76,37207.0,86.11,86.15,84.81,85.76,37207.0
2021-02-25 10:10:00,85.75,86.12,85.29,86.0,42953.0,85.75,86.12,85.29,86.0,42953.0
2021-02-25 10:20:00,86.0,86.47,85.3,85.3,41291.0,86.0,86.47,85.3,85.3,41291.0
2021-02-25 10:30:00,85.15,85.56,84.79,85.03,34810.0,85.15,85.56,84.79,85.03,34810.0
2021-02-25 10:40:00,84.98,85.48,84.53,84.73,37041.0,84.98,85.48,84.53,84.73,37041.0
2021-02-25 10:50:00,84.67,85.07,84.11,85.07,40007.0,84.67,85.07,84.11,85.07,40007.0
2021-02-25 11:00:00,85.02,85.68,84.86,85.5,38619.0,85.02,85.68,84.86,85.5,38619.0
2021-02-25 11:10:00,85.62,85.74,85.08,85.41,24711.0,85.62,85.74,85.08,85.41,24711.0
2021-02-25 11:20:00,85.42,85.52,84.84,85.15,29510.0,85.42,85.52,84.84,85.15,29510.0
2021-02-25 11:30:00,85.12,85.28,84.5,84.5,18653.0,85.12,85.28,84.5,84.5,18653.0
2021-02-25 11:40:00,84.59,84.64,84.14,84.15,24499.0,84.59,84.64,84.14,84.15,24499.0
2021-02-25 11:50:00,84.12,84.62,83.9,84.08,47597.0,84.12,84.62,83.9,84.08,47597.0
2021-02-25 12:00:00,84.03,84.31,83.9,84.15,33851.0,84.03,84.31,83.9,84.15,33851.0
2021-02-25 12:10:00,84.15,84.45,83.88,84.27,25143.0,84.15,84.45,83.88,84.27,25143.0
2021-02-25 12:20:00,84.21,84.29,83.43,83.56,38090.0,84.21,84.29,83.43,83.56,38090.0
2021-02-25 12:30:00,83.54,83.65,82.94,83.65,34999.0,83.54,83.65,82.94,83.65,34999.0
2021-02-25 12:40:00,83.69,83.69,83.06,83.27,17832.0,83.69,83.69,83.06,83.27,17832.0
2021-02-25 12:50:00,83.2,83.2,82.15,82.5,43190.0,83.2,83.2,82.15,82.5,43190.0
2021-02-25 13:00:00,82.42,83.29,82.26,83.29,45960.0,82.42,83.29,82.26,83.29,45960.0
2021-02-25 13:10:00,83.32,83.95,83.01,83.86,53920.0,83.32,83.95,83.01,83.86,53920.0
2021-02-25 13:20:00,83.94,84.33,83.68,84.04,28670.0,83.94,84.33,83.68,84.04,28670.0
2021-02-25 13:30:00,83.93,84.2,83.46,84.17,22637.0,83.93,84.2,83.46,84.17,22637.0
2021-02-25 13:40:00,84.26,84.29,83.7,83.85,22030.0,84.26,84.29,83.7,83.85,22030.0
2021-02-25 13:50:00,83.83,83.83,83.17,83.58,19360.0,83.83,83.83,83.17,83.58,19360.0
2021-02-25 14:00:00,83.59,84.49,83.43,84.35,27264.0,83.59,84.49,83.43,84.35,27264.0
2021-02-25 14:10:00,84.3,84.63,84.08,84.32,38619.0,84.3,84.63,84.08,84.32,38619.0
2021-02-25 14:20:00,84.32,84.35,83.92,84.25,35942.0,84.32,84.35,83.92,84.25,35942.0
2021-02-25 14:30:00,84.23,84.28,83.6,83.61,50078.0,84.23,84.28,83.6,83.61,50078.0
2021-02-25 14:40:00,83.61,83.89,83.46,83.57,30129.0,83.61,83.89,83.46,83.57,30129.0
2021-02-25 14:50:00,83.61,83.74,83.2,83.34,48870.0,83.61,83.74,83.2,83.34,48870.0
2021-02-25 15:00:00,83.31,83.62,82.71,82.71,37278.0,83.31,83.62,82.71,82.71,37278.0
2021-02-25 15:10:00,82.7,83.19,82.3,82.53,62166.0,82.7,83.19,82.3,82.53,62166.0
2021-02-25 15:20:00,82.55,82.78,82.17,82.26,64741.0,82.55,82.78,82.17,82.26,64741.0
2021-02-25 15:30:00,82.23,82.57,81.35,81.74,129044.0,82.23,82.57,81.35,81.74,129044.0
2021-02-25 15:40:00,81.71,82.36,81.4,82.17,143001.0,81.71,82.36,81.4,82.17,143001.0
2021-02-25 15:50:00,82.14,82.19,81.36,81.36,291853.0,82.14,82.19,81.36,81.36,291853.0
2021-02-26 09:30:00,80.3,81.81,80.05,81.17,135105.0,80.3,81.81,80.05,81.17,135105.0
2021-02-26 09:40:00,81.28,82.33,80.66,80.8,128078.0,81.28,82.33,80.66,80.8,128078.0
2021-02-26 09:50:00,80.9,81.37,79.13,79.97,94497.0,80.9,81.37,79.13,79.97,94497.0
2021-02-26 10:00:00,79.99,80.0,78.52,78.59,70164.0,79.99,80.0,78.52,78.59,70164.0
2021-02-26 10:10:00,78.59,79.59,78.29,79.44,63148.0,78.59,79.59,78.29,79.44,63148.0
2021-02-26 10:20:00,79.48,80.0,78.81,78.81,80794.0,79.48,80.0,78.81,78.81,80794.0
2021-02-26 10:30:00,78.94,80.47,78.75,80.36,57719.0,78.94,80.47,78.75,80.36,57719.0
2021-02-26 10:40:00,80.32,80.8,80.18,80.8,31590.0,80.32,80.8,80.18,80.8,31590.0
2021-02-26 10:50:00,80.7,80.71,79.66,80.33,73827.0,80.7,80.71,79.66,80.33,73827.0
2021-02-26 11:00:00,80.34,81.89,80.22,81.85,58992.0,80.34,81.89,80.22,81.85,58992.0
2021-02-26 11:10:00,81.81,82.07,80.68,80.74,63306.0,81.81,82.07,80.68,80.74,63306.0
2021-02-26 11:20:00,80.78,81.59,80.62,81.02,27098.0,80.78,81.59,80.62,81.02,27098.0
2021-02-26 11:30:00,81.16,81.7,81.15,81.36,25602.0,81.16,81.7,81.15,81.36,25602.0
2021-02-26 11:40:00,81.5,81.52,80.73,81.24,33382.0,81.5,81.52,80.73,81.24,33382.0
2021-02-26 11:50:00,81.23,81.69,80.8,81.6,23072.0,81.23,81.69,80.8,81.6,23072.0
2021-02-26 12:00:00,81.65,81.66,80.68,81.15,37236.0,81.65,81.66,80.68,81.15,37236.0
2021-02-26 12:10:00,81.13,81.47,80.98,81.2,28237.0,81.13,81.47,80.98,81.2,28237.0
2021-02-26 12:20:00,81.23,81.46,80.92,81.04,48940.0,81.23,81.46,80.92,81.04,48940.0
2021-02-26 12:30:00,81.13,81.84,80.93,81.71,46547.0,81.13,81.84,80.93,81.71,46547.0
2021-02-26 12:40:00,81.7,81.79,81.2,81.5,20425.0,81.7,81.79,81.2,81.5,20425.0
2021-02-26 12:50:00,81.44,81.91,81.1,81.19,25881.0,81.44,81.91,81.1,81.19,25881.0
2021-02-26 13:00:00,81.21,81.66,80.9,81.6,32101.0,81.21,81.66,80.9,81.6,32101.0
2021-02-26 13:10:00,81.59,81.73,81.33,81.64,15189.0,81.59,81.73,81.33,81.64,15189.0
2021-02-26 13:20:00,81.66,81.95,81.61,81.64,19435.0,81.66,81.95,81.61,81.64,19435.0
2021-02-26 13:30:00,81.67,81.72,80.83,80.9,27311.0,81.67,81.72,80.83,80.9,27311.0
2021-02-26 13:40:00,80.97,81.68,80.75,80.88,28992.0,80.97,81.68,80.75,80.88,28992.0
2021-02-26 13:50:00,80.76,81.18,80.56,80.92,17938.0,80.76,81.18,80.56,80.92,17938.0
2021-02-26 14:00:00,80.99,81.27,80.59,80.93,21138.0,80.99,81.27,80.59,80.93,21138.0
2021-02-26 14:10:00,80.94,81.08,80.34,80.34,27479.0,80.94,81.08,80.34,80.34,27479.0
2021-02-26 14:20:00,80.34,81.25,80.34,81.19,41533.0,80.34,81.25,80.34,81.19,41533.0
2021-02-26 14:30:00,81.19,81.63,81.18,81.38,37291.0,81.19,81.63,81.18,81.38,37291.0
2021-02-26 14:40:00,81.34,81.65,81.23,81.55,38705.0,81.34,81.65,81.23,81.55,38705.0
2021-02-26 14:50:00,81.56,81.68,81.35,81.45,24482.0,81.56,81.68,81.35,81.45,24482.0
2021-02-26 15:00:00,81.45,81.93,81.43,81.89,33407.0,81.45,81.93,81.43,81.89,33407.0
2021-02-26 15:10:00,81.8,81.99,81.61,81.88,29061.0,81.8,81.99,81.61,81.88,29061.0
2021-02-26 15:20:00,81.88,81.95,81.14,81.14,24020.0,81.88,81.95,81.14,81.14,24020.0
2021-02-26 15:30:00,81.2,81.86,81.19,81.82,32932.0,81.2,81.86,81.19,81.82,32932.0
2021-02-26 15:40:00,81.84,82.9,81.75,82.5,100222.0,81.84,82.9,81.75,82.5,100222.0
2021-02-26 15:50:00,82.44,82.46,80.84,80.96,340261.0,82.44,82.46,80.84,80.96,340261.0
2021-03-01 09:30:00,82.3,85.2,82.0,84.02,247111.0,82.3,85.2,82.0,84.02,247111.0
2021-03-01 09:40:00,84.11,85.75,83.69,83.8,78013.0,84.11,85.75,83.69,83.8,78013.0
2021-03-01 09:50:00,83.78,84.98,83.35,84.68,89039.0,83.78,84.98,83.35,84.68,89039.0
2021-03-01 10:00:00,84.9,85.6,84.81,85.37,68181.0,84.9,85.6,84.81,85.37,68181.0
2021-03-01 10:10:00,85.43,85.5,84.11,84.48,56710.0,85.43,85.5,84.11,84.48,56710.0
2021-03-01 10:20:00,84.4,84.52,84.02,84.25,32626.0,84.4,84.52,84.02,84.25,32626.0
2021-03-01 10:30:00,84.21,84.49,83.72,84.34,54803.0,84.21,84.49,83.72,84.34,54803.0
2021-03-01 10:40:00,84.41,84.88,84.41,84.57,33548.0,84.41,84.88,84.41,84.57,33548.0
2021-03-01 10:50:00,84.57,84.75,84.34,84.51,29197.0,84.57,84.75,84.34,84.51,29197.0
2021-03-01 11:00:00,84.57,85.2,84.4,85.09,33982.0,84.57,85.2,84.4,85.09,33982.0
2021-03-01 11:10:00,85.08,85.31,84.93,85.28,23764.0,85.08,85.31,84.93,85.28,23764.0
2021-03-01 11:20:00,85.23,85.36,84.84,84.87,28977.0,85.23,85.36,84.84,84.87,28977.0
2021-03-01 11:30:00,84.89,85.15,84.75,84.98,34717.0,84.89,85.15,84.75,84.98,34717.0
2021-03-01 11:40:00,84.99,85.17,84.93,85.06,19048.0,84.99,85.17,84.93,85.06,19048.0
2021-03-01 11:50:00,85.1,85.11,84.82,84.87,35621.0,85.1,85.11,84.82,84.87,35621.0
2021-03-01 12:00:00,84.87,84.94,84.53,84.9,17362.0,84.87,84.94,84.53,84.9,17362.0
2021-03-01 12:10:00,84.83,84.91,84.47,84.71,30174.0,84.83,84.91,84.47,84.71,30174.0
2021-03-01 12:20:00,84.73,84.97,84.71,84.95,22042.0,84.73,84.97,84.71,84.95,22042.0
2021-03-01 12:30:00,84.93,84.99,84.79,84.82,21093.0,84.93,84.99,84.79,84.82,21093.0
2021-03-01 12:40:00,84.82,85.13,84.75,84.93,22570.0,84.82,85.13,84.75,84.93,22570.0
2021-03-01 12:50:00,84.94,85.01,84.67,84.75,23392.0,84.94,85.01,84.67,84.75,23392.0
2021-03-01 13:00:00,84.75,85.0,84.72,84.81,22629.0,84.75,85.0,84.72,84.81,22629.0
2021-03-01 13:10:00,84.79,84.95,84.76,84.83,21828.0,84.79,84.95,84.76,84.83,21828.0
2021-03-01 13:20:00,84.86,85.08,84.84,84.92,24229.0,84.86,85.08,84.84,84.92,24229.0
2021-03-01 13:30:00,84.88,85.1,84.79,84.89,26076.0,84.88,85.1,84.79,84.89,26076.0
2021-03-01 13:40:00,84.92,85.07,84.75,84.9,23077.0,84.92,85.07,84.75,84.9,23077.0
2021-03-01 13:50:00,84.9,85.05,84.74,84.8,20757.0,84.9,85.05,84.74,84.8,20757.0
2021-03-01 14:00:00,84.87,85.11,84.76,84.95,25562.0,84.87,85.11,84.76,84.95,25562.0
2021-03-01 14:10:00,84.98,85.01,84.85,84.88,19607.0,84.98,85.01,84.85,84.88,19607.0
2021-03-01 14:20:00,84.91,84.95,84.8,84.91,15524.0,84.91,84.95,84.8,84.91,15524.0
2021-03-01 14:30:00,84.93,84.97,84.73,84.73,14496.0,84.93,84.97,84.73,84.73,14496.0
2021-03-01 14:40:00,84.75,84.9,84.6,84.68,17598.0,84.75,84.9,84.6,84.68,17598.0
2021-03-01 14:50:00,84.74,84.93,84.68,84.8,18017.0,84.74,84.93,84.68,84.8,18017.0
2021-03-01 15:00:00,84.79,84.88,84.65,84.67,21291.0,84.79,84.88,84.65,84.67,21291.0
2021-03-01 15:10:00,84.66,84.76,84.47,84.65,32951.0,84.66,84.76,84.47,84.65,32951.0
2021-03-01 15:20:00,84.69,84.77,84.5,84.75,34256.0,84.69,84.77,84.5,84.75,34256.0
2021-03-01 15:30:00,84.75,84.78,84.59,84.7,46040.0,84.75,84.78,84.59,84.7,46040.0
2021-03-01 15:40:00,84.72,84.81,84.5,84.7,75918.0,84.72,84.81,84.5,84.7,75918.0
2021-03-01 15:50:00,84.72,85.02,84.68,84.96,164797.0,84.72,85.02,84.68,84.96,164797.0
2021-03-02 09:30:00,84.74,86.43,84.61,85.55,95404.0,84.74,86.43,84.61,85.55,95404.0
2021-03-02 09:40:00,85.55,86.0,84.76,85.21,58305.0,85.55,86.0,84.76,85.21,58305.0
2021-03-02 09:50:00,85.25,86.78,85.09,86.55,71887.0,85.25,86.78,85.09,86.55,71887.0
2021-03-02 10:00:00,86.55,86.72,85.98,86.19,68968.0,86.55,86.72,85.98,86.19,68968.0
2021-03-02 10:10:00,86.4,86.51,85.14,85.52,58913.0,86.4,86.51,85.14,85.52,58913.0
2021-03-02 10:20:00,85.5,85.6,84.9,85.29,34858.0,85.5,85.6,84.9,85.29,34858.0
2021-03-02 10:30:00,85.34,85.49,84.88,85.02,38942.0,85.34,85.49,84.88,85.02,38942.0
2021-03-02 10:40:00,84.82,85.26,84.48,85.26,46981.0,84.82,85.26,84.48,85.26,46981.0
2021-03-02 10:50:00,85.2,85.34,84.9,85.07,24864.0,85.2,85.34,84.9,85.07,24864.0
2021-03-02 11:00:00,85.1,85.18,84.5,84.74,18860.0,85.1,85.18,84.5,84.74,18860.0
2021-03-02 11:10:00,84.67,84.78,84.34,84.52,20538.0,84.67,84.78,84.34,84.52,20538.0
2021-03-02 11:20:00,84.45,84.57,83.92,84.29,37169.0,84.45,84.57,83.92,84.29,37169.0
2021-03-02 11:30:00,84.26,84.29,83.8,84.09,24810.0,84.26,84.29,83.8,84.09,24810.0
2021-03-02 11:40:00,83.96,84.07,83.58,83.96,39237.0,83.96,84.07,83.58,83.96,39237.0
2021-03-02 11:50:00,83.96,83.99,83.77,83.86,15965.0,83.96,83.99,83.77,83.86,15965.0
2021-03-02 12:00:00,83.87,83.98,83.66,83.87,17935.0,83.87,83.98,83.66,83.87,17935.0
2021-03-02 12:10:00,83.93,83.96,83.35,83.48,40620.0,83.93,83.96,83.35,83.48,40620.0
2021-03-02 12:20:00,83.52,83.56,83.27,83.51,15852.0,83.52,83.56,83.27,83.51,15852.0
2021-03-02 12:30:00,83.5,84.02,83.46,84.01,8341.0,83.5,84.02,83.46,84.01,8341.0
2021-03-02 12:40:00,84.03,84.29,83.9,84.01,10714.0,84.03,84.29,83.9,84.01,10714.0
2021-03-02 12:50:00,84.07,84.11,83.72,83.92,19185.0,84.07,84.11,83.72,83.92,19185.0
2021-03-02 13:00:00,84.0,84.29,83.95,84.03,7716.0,84.0,84.29,83.95,84.03,7716.0
2021-03-02 13:10:00,84.11,84.23,83.69,83.7,9175.0,84.11,84.23,83.69,83.7,9175.0
2021-03-02 13:20:00,83.69,83.88,83.58,83.81,11579.0,83.69,83.88,83.58,83.81,11579.0
2021-03-02 13:30:00,83.91,84.09,83.81,84.08,6543.0,83.91,84.09,83.81,84.08,6543.0
2021-03-02 13:40:00,84.06,84.08,83.79,83.99,8965.0,84.06,84.08,83.79,83.99,8965.0
2021-03-02 13:50:00,84.02,84.09,83.8,83.82,11533.0,84.02,84.09,83.8,83.82,11533.0
2021-03-02 14:00:00,83.86,84.08,83.36,83.36,17187.0,83.86,84.08,83.36,83.36,17187.0
2021-03-02 14:10:00,83.4,83.4,83.12,83.23,13000.0,83.4,83.4,83.12,83.23,13000.0
2021-03-02 14:20:00,83.2,83.62,83.2,83.34,10287.0,83.2,83.62,83.2,83.34,10287.0
2021-03-02 14:30:00,83.39,83.52,83.15,83.52,24889.0,83.39,83.52,83.15,83.52,24889.0
2021-03-02 14:40:00,83.5,83.56,83.28,83.56,6297.0,83.5,83.56,83.28,83.56,6297.0
2021-03-02 14:50:00,83.57,83.82,83.4,83.61,10780.0,83.57,83.82,83.4,83.61,10780.0
2021-03-02 15:00:00,83.64,83.79,83.63,83.72,12163.0,83.64,83.79,83.63,83.72,12163.0
2021-03-02 15:10:00,83.69,83.82,83.47,83.48,12722.0,83.69,83.82,83.47,83.48,12722.0
2021-03-02 15:20:00,83.51,83.61,83.38,83.4,10185.0,83.51,83.61,83.38,83.4,10185.0
2021-03-02 15:30:00,83.39,83.72,83.23,83.23,17375.0,83.39,83.72,83.23,83.23,17375.0
2021-03-02 15:40:00,83.26,83.51,82.87,83.01,42084.0,83.26,83.51,82.87,83.01,42084.0
2021-03-02 15:50:00,83.02,83.27,82.97,83.04,130398.0,83.02,83.27,82.97,83.04,130398.0
2021-03-03 09:30:00,83.34,84.16,82.09,82.78,70392.0,83.34,84.16,82.09,82.78,70392.0
2021-03-03 09:40:00,82.99,83.06,82.46,82.92,20069.0,82.99,83.06,82.46,82.92,20069.0
2021-03-03 09:50:00,83.08,83.51,81.88,82.46,22804.0,83.08,83.51,81.88,82.46,22804.0
2021-03-03 10:00:00,82.14,82.38,81.65,82.01,31325.0,82.14,82.38,81.65,82.01,31325.0
2021-03-03 10:10:00,81.94,82.04,80.62,81.22,46948.0,81.94,82.04,80.62,81.22,46948.0
2021-03-03 10:20:00,81.26,81.91,80.88,81.05,64490.0,81.26,81.91,80.88,81.05,64490.0
2021-03-03 10:30:00,81.03,81.86,80.75,81.55,22396.0,81.03,81.86,80.75,81.55,22396.0
2021-03-03 10:40:00,81.58,81.7,81.18,81.48,33111.0,81.58,81.7,81.18,81.48,33111.0
2021-03-03 10:50:00,81.47,81.47,80.82,81.23,52368.0,81.47,81.47,80.82,81.23,52368.0
2021-03-03 11:00:00,81.22,81.53,81.11,81.25,47232.0,81.22,81.53,81.11,81.25,47232.0
2021-03-03 11:10:00,81.31,81.52,81.04,81.41,19894.0,81.31,81.52,81.04,81.41,19894.0
2021-03-03 11:20:00,81.35,81.82,81.3,81.73,13597.0,81.35,81.82,81.3,81.73,13597.0
2021-03-03 11:30:00,81.84,81.86,81.23,81.37,47363.0,81.84,81.86,81.23,81.37,47363.0
2021-03-03 11:40:00,81.37,81.45,80.7,80.8,57168.0,81.37,81.45,80.7,80.8,57168.0
2021-03-03 11:50:00,80.75,81.42,80.67,81.08,24539.0,80.75,81.42,80.67,81.08,24539.0
2021-03-03 12:00:00,81.03,81.12,80.6,80.69,25760.0,81.03,81.12,80.6,80.69,25760.0
2021-03-03 12:10:00,80.72,80.87,80.4,80.51,23474.0,80.72,80.87,80.4,80.51,23474.0
2021-03-03 12:20:00,80.53,80.69,80.35,80.36,22709.0,80.53,80.69,80.35,80.36,22709.0
2021-03-03 12:30:00,80.39,80.4,80.1,80.32,31169.0,80.39,80.4,80.1,80.32,31169.0
2021-03-03 12:40:00,80.28,80.63,80.28,80.5,36724.0,80.28,80.63,80.28,80.5,36724.0
2021-03-03 12:50:00,80.5,80.83,80.21,80.21,49608.0,80.5,80.83,80.21,80.21,49608.0
2021-03-03 13:00:00,80.18,80.3,79.86,79.87,79389.0,80.18,80.3,79.86,79.87,79389.0
2021-03-03 13:10:00,79.88,80.56,79.8,80.51,29568.0,79.88,80.56,79.8,80.51,29568.0
2021-03-03 13:20:00,80.51,80.58,80.25,80.29,71548.0,80.51,80.58,80.25,80.29,71548.0
2021-03-03 13:30:00,80.23,80.5,80.04,80.42,17467.0,80.23,80.5,80.04,80.42,17467.0
2021-03-03 13:40:00,80.39,80.54,80.15,80.15,18020.0,80.39,80.54,80.15,80.15,18020.0
2021-03-03 13:50:00,80.24,80.41,79.61,79.7,86095.0,80.24,80.41,79.61,79.7,86095.0
2021-03-03 14:00:00,79.74,79.84,79.27,79.55,50189.0,79.74,79.84,79.27,79.55,50189.0
2021-03-03 14:10:00,79.63,79.87,79.09,79.31,36668.0,79.63,79.87,79.09,79.31,36668.0
2021-03-03 14:20:00,79.35,79.51,79.0,79.05,42890.0,79.35,79.51,79.0,79.05,42890.0
2021-03-03 14:30:00,79.07,79.67,78.74,79.54,43756.0,79.07,79.67,78.74,79.54,43756.0
2021-03-03 14:40:00,79.48,79.52,79.0,79.14,25540.0,79.48,79.52,79.0,79.14,25540.0
2021-03-03 14:50:00,79.16,79.7,79.1,79.7,30209.0,79.16,79.7,79.1,79.7,30209.0
2021-03-03 15:00:00,79.67,79.86,79.55,79.77,20760.0,79.67,79.86,79.55,79.77,20760.0
2021-03-03 15:10:00,79.78,79.91,79.6,79.69,21252.0,79.78,79.91,79.6,79.69,21252.0
2021-03-03 15:20:00,79.7,79.71,79.11,79.37,23842.0,79.7,79.71,79.11,79.37,23842.0
2021-03-03 15:30:00,79.31,79.42,79.13,79.21,27258.0,79.31,79.42,79.13,79.21,27258.0
2021-03-03 15:40:00,79.22,79.26,78.86,79.1,100050.0,79.22,79.26,78.86,79.1,100050.0
2021-03-03 15:50:00,79.06,79.06,78.7,78.84,172290.0,79.06,79.06,78.7,78.84,172290.0
2021-03-04 09:30:00,78.02,80.01,77.31,79.17,215488.0,78.02,80.01,77.31,79.17,215488.0
2021-03-04 09:40:00,78.97,79.75,77.12,77.31,56905.0,78.97,79.75,77.12,77.31,56905.0
2021-03-04 09:50:00,77.14,77.6,76.35,76.61,77004.0,77.14,77.6,76.35,76.61,77004.0
2021-03-04 10:00:00,76.5,77.2,75.95,76.3,102304.0,76.5,77.2,75.95,76.3,102304.0
2021-03-04 10:10:00,76.19,77.12,75.92,76.07,96433.0,76.19,77.12,75.92,76.07,96433.0
2021-03-04 10:20:00,76.0,77.51,75.85,77.4,88664.0,76.0,77.51,75.85,77.4,88664.0
2021-03-04 10:30:00,77.46,78.0,77.13,77.84,44363.0,77.46,78.0,77.13,77.84,44363.0
2021-03-04 10:40:00,77.87,78.37,77.55,77.95,51686.0,77.87,78.37,77.55,77.95,51686.0
2021-03-04 10:50:00,77.97,78.47,77.13,77.67,45482.0,77.97,78.47,77.13,77.67,45482.0
2021-03-04 11:00:00,77.7,78.39,77.49,77.77,29650.0,77.7,78.39,77.49,77.77,29650.0
2021-03-04 11:10:00,77.76,77.87,76.82,77.3,44103.0,77.76,77.87,76.82,77.3,44103.0
2021-03-04 11:20:00,77.3,77.75,77.15,77.22,30189.0,77.3,77.75,77.15,77.22,30189.0
2021-03-04 11:30:00,77.27,78.05,77.27,78.05,29037.0,77.27,78.05,77.27,78.05,29037.0
2021-03-04 11:40:00,78.06,78.68,78.02,78.55,31045.0,78.06,78.68,78.02,78.55,31045.0
2021-03-04 11:50:00,78.6,78.6,78.11,78.41,25027.0,78.6,78.6,78.11,78.41,25027.0
2021-03-04 12:00:00,78.48,78.71,78.29,78.46,30661.0,78.48,78.71,78.29,78.46,30661.0
2021-03-04 12:10:00,78.41,78.51,77.79,78.12,42620.0,78.41,78.51,77.79,78.12,42620.0
2021-03-04 12:20:00,78.17,78.47,77.18,77.57,36623.0,78.17,78.47,77.18,77.57,36623.0
2021-03-04 12:30:00,77.48,77.61,76.57,77.13,28924.0,77.48,77.61,76.57,77.13,28924.0
2021-03-04 12:40:00,77.27,77.4,76.41,76.49,44152.0,77.27,77.4,76.41,76.49,44152.0
2021-03-04 12:50:00,76.57,76.79,76.08,76.27,49946.0,76.57,76.79,76.08,76.27,49946.0
2021-03-04 13:00:00,76.27,76.71,75.71,75.83,48350.0,76.27,76.71,75.71,75.83,48350.0
2021-03-04 13:10:00,75.76,76.01,75.52,76.01,28588.0,75.76,76.01,75.52,76.01,28588.0
2021-03-04 13:20:00,75.91,75.91,75.16,75.63,77501.0,75.91,75.91,75.16,75.63,77501.0
2021-03-04 13:30:00,75.61,75.61,74.91,75.29,80813.0,75.61,75.61,74.91,75.29,80813.0
2021-03-04 13:40:00,75.26,75.26,73.96,73.96,77857.0,75.26,75.26,73.96,73.96,77857.0
2021-03-04 13:50:00,73.98,74.0,73.34,73.35,77260.0,73.98,74.0,73.34,73.35,77260.0
2021-03-04 14:00:00,73.34,74.38,73.34,74.38,69961.0,73.34,74.38,73.34,74.38,69961.0
2021-03-04 14:10:00,74.36,74.36,73.62,74.25,58998.0,74.36,74.36,73.62,74.25,58998.0
2021-03-04 14:20:00,74.27,75.39,74.23,75.05,41324.0,74.27,75.39,74.23,75.05,41324.0
2021-03-04 14:30:00,74.95,75.15,74.34,74.65,48085.0,74.95,75.15,74.34,74.65,48085.0
2021-03-04 14:40:00,74.61,75.37,74.6,75.12,76086.0,74.61,75.37,74.6,75.12,76086.0
2021-03-04 14:50:00,75.11,75.27,74.64,75.22,63440.0,75.11,75.27,74.64,75.22,63440.0
2021-03-04 15:00:00,75.16,75.37,74.61,74.69,58756.0,75.16,75.37,74.61,74.69,58756.0
2021-03-04 15:10:00,74.67,74.73,74.26,74.48,71932.0,74.67,74.73,74.26,74.48,71932.0
2021-03-04 15:20:00,74.45,74.77,74.24,74.59,65824.0,74.45,74.77,74.24,74.59,65824.0
2021-03-04 15:30:00,74.56,74.98,74.35,74.54,131761.0,74.56,74.98,74.35,74.54,131761.0
2021-03-04 15:40:00,74.54,75.28,74.5,75.01,184547.0,74.54,75.28,74.5,75.01,184547.0
2021-03-04 15:50:00,75.05,75.5,75.02,75.36,208352.0,75.05,75.5,75.02,75.36,208352.0
2021-03-05 09:30:00,75.99,76.55,74.43,74.53,211920.0,75.99,76.55,74.43,74.53,211920.0
2021-03-05 09:40:00,74.53,74.68,73.38,73.68,58117.0,74.53,74.68,73.38,73.68,58117.0
2021-03-05 09:50:00,73.68,73.98,72.14,72.91,160158.0,73.68,73.98,72.14,72.91,160158.0
2021-03-05 10:00:00,72.92,73.57,72.44,72.58,117725.0,72.92,73.57,72.44,72.58,117725.0
2021-03-05 10:10:00,72.63,72.76,71.44,71.68,169235.0,72.63,72.76,71.44,71.68,169235.0
2021-03-05 10:20:00,71.63,71.95,70.8,70.84,191262.0,71.63,71.95,70.8,70.84,191262.0
2021-03-05 10:30:00,70.84,71.02,69.87,70.02,149929.0,70.84,71.02,69.87,70.02,149929.0
2021-03-05 10:40:00,70.04,71.14,69.82,70.89,225052.0,70.04,71.14,69.82,70.89,225052.0
2021-03-05 10:50:00,70.87,71.41,70.46,70.7,101397.0,70.87,71.41,70.46,70.7,101397.0
2021-03-05 11:00:00,70.7,70.86,69.4,69.62,130181.0,70.7,70.86,69.4,69.62,130181.0
2021-03-05 11:10:00,69.65,69.85,68.41,68.84,137522.0,69.65,69.85,68.41,68.84,137522.0
2021-03-05 11:20:00,68.83,69.02,68.07,68.44,221684.0,68.83,69.02,68.07,68.44,221684.0
2021-03-05 11:30:00,68.49,69.66,68.46,69.44,91698.0,68.49,69.66,68.46,69.44,91698.0
2021-03-05 11:40:00,69.46,70.08,69.01,69.87,64127.0,69.46,70.08,69.01,69.87,64127.0
2021-03-05 11:50:00,69.84,70.74,69.55,70.52,42040.0,69.84,70.74,69.55,70.52,42040.0
2021-03-05 12:00:00,70.46,70.58,69.68,69.68,96751.0,70.46,70.58,69.68,69.68,96751.0
2021-03-05 12:10:00,69.7,71.04,69.5,71.03,68928.0,69.7,71.04,69.5,71.03,68928.0
2021-03-05 12:20:00,71.04,72.18,70.98,71.97,55311.0,71.04,72.18,70.98,71.97,55311.0
2021-03-05 12:30:00,72.0,72.45,71.45,72.21,75115.0,72.0,72.45,71.45,72.21,75115.0
2021-03-05 12:40:00,72.14,72.63,71.95,72.18,108395.0,72.14,72.63,71.95,72.18,108395.0
2021-03-05 12:50:00,72.18,72.48,71.83,72.42,49217.0,72.18,72.48,71.83,72.42,49217.0
2021-03-05 13:00:00,72.44,72.65,71.5,72.3,61975.0,72.44,72.65,71.5,72.3,61975.0
2021-03-05 13:10:00,72.34,72.99,72.09,72.86,62408.0,72.34,72.99,72.09,72.86,62408.0
2021-03-05 13:20:00,72.95,73.4,72.57,73.32,52859.0,72.95,73.4,72.57,73.32,52859.0
2021-03-05 13:30:00,73.35,73.76,73.17,73.74,44255.0,73.35,73.76,73.17,73.74,44255.0
2021-03-05 13:40:00,73.79,73.83,72.97,73.16,49156.0,73.79,73.83,72.97,73.16,49156.0
2021-03-05 13:50:00,73.19,73.5,72.27,72.8,89689.0,73.19,73.5,72.27,72.8,89689.0
2021-03-05 14:00:00,72.86,72.91,71.89,71.94,54180.0,72.86,72.91,71.89,71.94,54180.0
2021-03-05 14:10:00,71.89,72.17,71.62,71.69,48233.0,71.89,72.17,71.62,71.69,48233.0
2021-03-05 14:20:00,71.7,72.87,71.62,72.79,150681.0,71.7,72.87,71.62,72.79,150681.0
2021-03-05 14:30:00,72.8,73.44,72.72,73.08,36609.0,72.8,73.44,72.72,73.08,36609.0
2021-03-05 14:40:00,73.14,73.25,72.72,73.13,22789.0,73.14,73.25,72.72,73.13,22789.0
2021-03-05 14:50:00,73.15,73.62,73.07,73.54,22490.0,73.15,73.62,73.07,73.54,22490.0
2021-03-05 15:00:00,73.49,73.75,73.15,73.19,28313.0,73.49,73.75,73.15,73.19,28313.0
2021-03-05 15:10:00,73.19,73.45,72.94,73.3,27090.0,73.19,73.45,72.94,73.3,27090.0
2021-03-05 15:20:00,73.32,73.6,73.2,73.44,38801.0,73.32,73.6,73.2,73.44,38801.0
2021-03-05 15:30:00,73.42,73.89,73.16,73.86,91026.0,73.42,73.89,73.16,73.86,91026.0
2021-03-05 15:40:00,73.86,73.99,73.54,73.88,70764.0,73.86,73.99,73.54,73.88,70764.0
2021-03-05 15:50:00,73.89,74.07,73.54,73.7,174755.0,73.89,74.07,73.54,73.7,174755.0
2021-03-08 09:30:00,73.8,74.22,71.7,72.58,204938.0,73.8,74.22,71.7,72.58,204938.0
2021-03-08 09:40:00,72.55,74.65,72.52,73.18,100831.0,72.55,74.65,72.52,73.18,100831.0
2021-03-08 09:50:00,73.22,73.71,72.32,72.77,55834.0,73.22,73.71,72.32,72.77,55834.0
2021-03-08 10:00:00,72.96,73.64,72.21,73.64,29347.0,72.96,73.64,72.21,73.64,29347.0
2021-03-08 10:10:00,73.73,73.78,73.0,73.43,26078.0,73.73,73.78,73.0,73.43,26078.0
2021-03-08 10:20:00,73.56,74.1,73.26,73.7,47656.0,73.56,74.1,73.26,73.7,47656.0
2021-03-08 10:30:00,73.78,74.59,73.77,74.22,43866.0,73.78,74.59,73.77,74.22,43866.0
2021-03-08 10:40:00,74.11,74.96,74.11,74.38,47236.0,74.11,74.96,74.11,74.38,47236.0
2021-03-08 10:50:00,74.42,74.81,73.91,74.49,36026.0,74.42,74.81,73.91,74.49,36026.0
2021-03-08 11:00:00,74.51,74.93,74.51,74.67,67790.0,74.51,74.93,74.51,74.67,67790.0
2021-03-08 11:10:00,74.64,74.68,73.58,74.23,34716.0,74.64,74.68,73.58,74.23,34716.0
2021-03-08 11:20:00,74.29,74.43,73.86,73.88,20478.0,74.29,74.43,73.86,73.88,20478.0
2021-03-08 11:30:00,73.92,74.08,73.36,73.73,35508.0,73.92,74.08,73.36,73.73,35508.0
2021-03-08 11:40:00,73.63,73.67,73.01,73.34,22009.0,73.63,73.67,73.01,73.34,22009.0
2021-03-08 11:50:00,73.3,73.57,73.03,73.06,29292.0,73.3,73.57,73.03,73.06,29292.0
2021-03-08 12:00:00,73.04,73.44,72.87,73.27,25333.0,73.04,73.44,72.87,73.27,25333.0
2021-03-08 12:10:00,73.25,73.29,72.53,72.61,18199.0,73.25,73.29,72.53,72.61,18199.0
2021-03-08 12:20:00,72.56,73.16,72.56,73.01,22373.0,72.56,73.16,72.56,73.01,22373.0
2021-03-08 12:30:00,72.88,73.0,72.51,72.51,12993.0,72.88,73.0,72.51,72.51,12993.0
2021-03-08 12:40:00,72.59,72.8,72.38,72.8,12495.0,72.59,72.8,72.38,72.8,12495.0
2021-03-08 12:50:00,72.76,72.9,72.25,72.25,14065.0,72.76,72.9,72.25,72.25,14065.0
2021-03-08 13:00:00,72.25,72.49,72.1,72.1,15787.0,72.25,72.49,72.1,72.1,15787.0
2021-03-08 13:10:00,72.15,72.75,71.93,72.64,32496.0,72.15,72.75,71.93,72.64,32496.0
2021-03-08 13:20:00,72.56,72.66,72.41,72.48,12286.0,72.56,72.66,72.41,72.48,12286.0
2021-03-08 13:30:00,72.53,72.54,72.0,72.09,17845.0,72.53,72.54,72.0,72.09,17845.0
2021-03-08 13:40:00,72.05,72.07,71.57,71.59,29640.0,72.05,72.07,71.57,71.59,29640.0
2021-03-08 13:50:00,71.59,71.9,71.53,71.69,31231.0,71.59,71.9,71.53,71.69,31231.0
2021-03-08 14:00:00,71.61,72.11,71.56,71.9,52671.0,71.61,72.11,71.56,71.9,52671.0
2021-03-08 14:10:00,71.89,72.22,71.83,71.94,23835.0,71.89,72.22,71.83,71.94,23835.0
2021-03-08 14:20:00,72.03,72.5,71.96,72.36,30921.0,72.03,72.5,71.96,72.36,30921.0
2021-03-08 14:30:00,72.35,72.54,72.19,72.19,19675.0,72.35,72.54,72.19,72.19,19675.0
2021-03-08 14:40:00,72.23,72.29,71.55,71.66,30440.0,72.23,72.29,71.55,71.66,30440.0
2021-03-08 14:50:00,71.64,71.78,71.43,71.43,37689.0,71.64,71.78,71.43,71.43,37689.0
2021-03-08 15:00:00,71.47,71.48,71.02,71.05,43799.0,71.47,71.48,71.02,71.05,43799.0
2021-03-08 15:10:00,71.05,71.45,71.01,71.14,41734.0,71.05,71.45,71.01,71.14,41734.0
2021-03-08 15:20:00,71.15,71.67,71.15,71.27,43689.0,71.15,71.67,71.15,71.27,43689.0
2021-03-08 15:30:00,71.31,72.0,71.26,71.81,61198.0,71.31,72.0,71.26,71.81,61198.0
2021-03-08 15:40:00,71.81,71.92,71.45,71.81,94397.0,71.81,71.92,71.45,71.81,94397.0
2021-03-08 15:50:00,71.86,72.1,71.38,71.39,186493.0,71.86,72.1,71.38,71.39,186493.0
2021-03-09 09:30:00,74.0,75.01,73.37,74.68,269643.0,74.0,75.01,73.37,74.68,269643.0
2021-03-09 09:40:00,74.77,74.81,73.61,74.0,88573.0,74.77,74.81,73.61,74.0,88573.0
2021-03-09 09:50:00,73.98,75.46,73.52,75.0,97670.0,73.98,75.46,73.52,75.0,97670.0
2021-03-09 10:00:00,75.06,76.19,74.68,76.09,190637.0,75.06,76.19,74.68,76.09,190637.0
2021-03-09 10:10:00,76.01,76.49,75.52,76.39,79140.0,76.01,76.49,75.52,76.39,79140.0
2021-03-09 10:20:00,76.44,77.06,75.96,76.37,162459.0,76.44,77.06,75.96,76.37,162459.0
2021-03-09 10:30:00,76.41,76.54,75.79,76.12,85939.0,76.41,76.54,75.79,76.12,85939.0
2021-03-09 10:40:00,76.09,76.12,75.13,75.13,61226.0,76.09,76.12,75.13,75.13,61226.0
2021-03-09 10:50:00,75.17,75.7,75.06,75.45,49657.0,75.17,75.7,75.06,75.45,49657.0
2021-03-09 11:00:00,75.55,76.02,75.27,75.94,63036.0,75.55,76.02,75.27,75.94,63036.0
2021-03-09 11:10:00,75.91,76.35,75.61,76.22,43664.0,75.91,76.35,75.61,76.22,43664.0
2021-03-09 11:20:00,76.17,76.43,75.8,75.94,30744.0,76.17,76.43,75.8,75.94,30744.0
2021-03-09 11:30:00,76.04,76.27,75.79,76.15,34539.0,76.04,76.27,75.79,76.15,34539.0
2021-03-09 11:40:00,76.25,76.39,75.98,76.1,35385.0,76.25,76.39,75.98,76.1,35385.0
2021-03-09 11:50:00,76.08,76.36,75.94,76.23,27896.0,76.08,76.36,75.94,76.23,27896.0
2021-03-09 12:00:00,76.31,76.6,76.14,76.53,39893.0,76.31,76.6,76.14,76.53,39893.0
2021-03-09 12:10:00,76.5,76.71,76.28,76.28,43099.0,76.5,76.71,76.28,76.28,43099.0
2021-03-09 12:20:00,76.22,76.76,76.22,76.26,41325.0,76.22,76.76,76.22,76.26,41325.0
2021-03-09 12:30:00,76.3,76.53,76.15,76.44,23487.0,76.3,76.53,76.15,76.44,23487.0
2021-03-09 12:40:00,76.45,76.45,76.09,76.23,27281.0,76.45,76.45,76.09,76.23,27281.0
2021-03-09 12:50:00,76.21,76.25,75.73,75.9,32839.0,76.21,76.25,75.73,75.9,32839.0
2021-03-09 13:00:00,75.92,76.5,75.89,76.38,27295.0,75.92,76.5,75.89,76.38,27295.0
2021-03-09 13:10:00,76.34,76.54,76.02,76.25,32449.0,76.34,76.54,76.02,76.25,32449.0
2021-03-09 13:20:00,76.25,76.45,76.18,76.45,22419.0,76.25,76.45,76.18,76.45,22419.0
2021-03-09 13:30:00,76.45,77.12,76.4,77.12,56501.0,76.45,77.12,76.4,77.12,56501.0
2021-03-09 13:40:00,77.12,77.21,76.89,76.9,57492.0,77.12,77.21,76.89,76.9,57492.0
2021-03-09 13:50:00,76.88,77.16,76.73,77.08,47540.0,76.88,77.16,76.73,77.08,47540.0
2021-03-09 14:00:00,77.11,77.18,76.76,76.86,24203.0,77.11,77.18,76.76,76.86,24203.0
2021-03-09 14:10:00,76.88,76.9,76.44,76.45,20828.0,76.88,76.9,76.44,76.45,20828.0
2021-03-09 14:20:00,76.48,76.48,76.11,76.35,27767.0,76.48,76.48,76.11,76.35,27767.0
2021-03-09 14:30:00,76.33,76.6,76.33,76.52,32970.0,76.33,76.6,76.33,76.52,32970.0
2021-03-09 14:40:00,76.55,76.93,76.5,76.55,30071.0,76.55,76.93,76.5,76.55,30071.0
2021-03-09 14:50:00,76.59,76.9,76.55,76.64,33438.0,76.59,76.9,76.55,76.64,33438.0
2021-03-09 15:00:00,76.64,77.02,76.58,76.9,34699.0,76.64,77.02,76.58,76.9,34699.0
2021-03-09 15:10:00,76.88,77.02,76.87,77.0,36447.0,76.88,77.02,76.87,77.0,36447.0
2021-03-09 15:20:00,77.0,77.35,76.92,77.35,60218.0,77.0,77.35,76.92,77.35,60218.0
2021-03-09 15:30:00,77.3,77.43,76.8,76.99,63759.0,77.3,77.43,76.8,76.99,63759.0
2021-03-09 15:40:00,76.99,77.02,76.57,76.71,56713.0,76.99,77.02,76.57,76.71,56713.0
2021-03-09 15:50:00,76.81,76.81,76.43,76.68,209541.0,76.81,76.81,76.43,76.68,209541.0
2021-03-10 09:30:00,78.08,78.81,77.3,78.51,276577.0,78.08,78.81,77.3,78.51,276577.0
2021-03-10 09:40:00,78.38,79.2,77.78,79.03,142672.0,78.38,79.2,77.78,79.03,142672.0
2021-03-10 09:50:00,79.01,79.52,78.03,78.17,107586.0,79.01,79.52,78.03,78.17,107586.0
2021-03-10 10:00:00,78.17,78.56,77.41,77.83,68909.0,78.17,78.56,77.41,77.83,68909.0
2021-03-10 10:10:00,77.86,78.43,77.48,77.56,59809.0,77.86,78.43,77.48,77.56,59809.0
2021-03-10 10:20:00,77.62,77.62,75.71,75.71,94331.0,77.62,77.62,75.71,75.71,94331.0
2021-03-10 10:30:00,75.67,76.57,75.49,75.54,58094.0,75.67,76.57,75.49,75.54,58094.0
2021-03-10 10:40:00,75.56,76.23,75.28,75.78,126689.0,75.56,76.23,75.28,75.78,126689.0
2021-03-10 10:50:00,75.77,76.0,75.13,75.76,88169.0,75.77,76.0,75.13,75.76,88169.0
2021-03-10 11:00:00,75.85,76.33,75.53,75.73,52220.0,75.85,76.33,75.53,75.73,52220.0
2021-03-10 11:10:00,75.66,76.07,75.37,75.48,30490.0,75.66,76.07,75.37,75.48,30490.0
2021-03-10 11:20:00,75.49,75.95,75.29,75.82,21111.0,75.49,75.95,75.29,75.82,21111.0
2021-03-10 11:30:00,75.8,75.95,75.22,75.3,30285.0,75.8,75.95,75.22,75.3,30285.0
2021-03-10 11:40:00,75.24,75.43,74.9,75.38,46726.0,75.24,75.43,74.9,75.38,46726.0
2021-03-10 11:50:00,75.37,75.86,75.37,75.69,34596.0,75.37,75.86,75.37,75.69,34596.0
2021-03-10 12:00:00,75.7,75.95,75.43,75.44,24014.0,75.7,75.95,75.43,75.44,24014.0
2021-03-10 12:10:00,75.45,75.91,75.45,75.59,16259.0,75.45,75.91,75.45,75.59,16259.0
2021-03-10 12:20:00,75.62,75.62,75.14,75.3,24343.0,75.62,75.62,75.14,75.3,24343.0
2021-03-10 12:30:00,75.23,75.5,74.79,74.79,38011.0,75.23,75.5,74.79,74.79,38011.0
2021-03-10 12:40:00,74.79,75.66,74.71,75.36,30811.0,74.79,75.66,74.71,75.36,30811.0
2021-03-10 12:50:00,75.35,75.63,75.24,75.5,20737.0,75.35,75.63,75.24,75.5,20737.0
2021-03-10 13:00:00,75.49,75.65,74.83,75.58,26300.0,75.49,75.65,74.83,75.58,26300.0
2021-03-10 13:10:00,75.66,75.73,75.3,75.53,21599.0,75.66,75.73,75.3,75.53,21599.0
2021-03-10 13:20:00,75.59,75.76,75.38,75.7,22070.0,75.59,75.76,75.38,75.7,22070.0
2021-03-10 13:30:00,75.69,75.78,74.84,75.08,26812.0,75.69,75.78,74.84,75.08,26812.0
2021-03-10 13:40:00,75.07,75.32,74.81,75.18,32341.0,75.07,75.32,74.81,75.18,32341.0
2021-03-10 13:50:00,75.17,75.44,75.06,75.24,17034.0,75.17,75.44,75.06,75.24,17034.0
2021-03-10 14:00:00,75.26,75.59,75.07,75.22,16960.0,75.26,75.59,75.07,75.22,16960.0
2021-03-10 14:10:00,75.31,75.85,75.25,75.7,21576.0,75.31,75.85,75.25,75.7,21576.0
2021-03-10 14:20:00,75.77,75.77,75.13,75.44,34337.0,75.77,75.77,75.13,75.44,34337.0
2021-03-10 14:30:00,75.41,75.61,75.29,75.49,17236.0,75.41,75.61,75.29,75.49,17236.0
2021-03-10 14:40:00,75.4,75.94,75.29,75.94,12116.0,75.4,75.94,75.29,75.94,12116.0
2021-03-10 14:50:00,75.88,75.91,75.55,75.62,13052.0,75.88,75.91,75.55,75.62,13052.0
2021-03-10 15:00:00,75.66,75.94,75.35,75.56,22655.0,75.66,75.94,75.35,75.56,22655.0
2021-03-10 15:10:00,75.52,75.52,75.25,75.47,14479.0,75.52,75.52,75.25,75.47,14479.0
2021-03-10 15:20:00,75.57,75.74,75.21,75.22,17712.0,75.57,75.74,75.21,75.22,17712.0
2021-03-10 15:30:00,75.3,75.52,75.11,75.41,34814.0,75.3,75.52,75.11,75.41,34814.0
2021-03-10 15:40:00,75.44,75.64,75.31,75.64,32373.0,75.44,75.64,75.31,75.64,32373.0
2021-03-10 15:50:00,75.69,75.84,75.51,75.73,135112.0,75.69,75.84,75.51,75.73,135112.0
2021-03-11 09:30:00,78.94,79.33,78.2,78.64,102747.0,78.94,79.33,78.2,78.64,102747.0
2021-03-11 09:40:00,78.64,79.53,78.5,79.39,101901.0,78.64,79.53,78.5,79.39,101901.0
2021-03-11 09:50:00,79.41,79.88,79.3,79.8,48176.0,79.41,79.88,79.3,79.8,48176.0
2021-03-11 10:00:00,79.81,80.59,79.8,80.31,59254.0,79.81,80.59,79.8,80.31,59254.0
2021-03-11 10:10:00,80.41,80.73,79.24,79.38,67722.0,80.41,80.73,79.24,79.38,67722.0
2021-03-11 10:20:00,79.3,80.0,79.07,79.58,46033.0,79.3,80.0,79.07,79.58,46033.0
2021-03-11 10:30:00,79.53,79.99,79.52,79.75,47633.0,79.53,79.99,79.52,79.75,47633.0
2021-03-11 10:40:00,79.75,79.92,79.34,79.6,31658.0,79.75,79.92,79.34,79.6,31658.0
2021-03-11 10:50:00,79.62,80.38,79.36,80.38,68574.0,79.62,80.38,79.36,80.38,68574.0
2021-03-11 11:00:00,80.34,80.46,80.09,80.31,47870.0,80.34,80.46,80.09,80.31,47870.0
2021-03-11 11:10:00,80.31,80.6,80.15,80.31,37630.0,80.31,80.6,80.15,80.31,37630.0
2021-03-11 11:20:00,80.36,80.87,80.34,80.76,49533.0,80.36,80.87,80.34,80.76,49533.0
2021-03-11 11:30:00,80.81,81.19,80.57,81.11,65214.0,80.81,81.19,80.57,81.11,65214.0
2021-03-11 11:40:00,81.14,81.8,81.14,81.66,90817.0,81.14,81.8,81.14,81.66,90817.0
2021-03-11 11:50:00,81.64,81.71,81.2,81.44,69295.0,81.64,81.71,81.2,81.44,69295.0
2021-03-11 12:00:00,81.44,81.51,80.77,80.98,57714.0,81.44,81.51,80.77,80.98,57714.0
2021-03-11 12:10:00,81.01,81.72,81.0,81.59,28395.0,81.01,81.72,81.0,81.59,28395.0
2021-03-11 12:20:00,81.59,81.69,81.17,81.46,68606.0,81.59,81.69,81.17,81.46,68606.0
2021-03-11 12:30:00,81.48,81.57,81.0,81.23,17180.0,81.48,81.57,81.0,81.23,17180.0
2021-03-11 12:40:00,81.18,81.26,80.93,81.12,17464.0,81.18,81.26,80.93,81.12,17464.0
2021-03-11 12:50:00,81.13,81.23,80.9,80.95,17699.0,81.13,81.23,80.9,80.95,17699.0
2021-03-11 13:00:00,80.87,81.27,80.83,80.99,12482.0,80.87,81.27,80.83,80.99,12482.0
2021-03-11 13:10:00,81.0,81.18,80.84,81.02,17470.0,81.0,81.18,80.84,81.02,17470.0
2021-03-11 13:20:00,81.0,81.18,80.8,81.08,50466.0,81.0,81.18,80.8,81.08,50466.0
2021-03-11 13:30:00,81.17,81.27,80.96,81.04,48156.0,81.17,81.27,80.96,81.04,48156.0
2021-03-11 13:40:00,81.04,81.35,80.99,81.11,25733.0,81.04,81.35,80.99,81.11,25733.0
2021-03-11 13:50:00,81.12,81.23,80.42,80.51,24974.0,81.12,81.23,80.42,80.51,24974.0
2021-03-11 14:00:00,80.54,81.02,80.54,80.98,15395.0,80.54,81.02,80.54,80.98,15395.0
2021-03-11 14:10:00,80.89,81.25,80.82,81.2,15936.0,80.89,81.25,80.82,81.2,15936.0
2021-03-11 14:20:00,81.19,81.33,81.18,81.3,12231.0,81.19,81.33,81.18,81.3,12231.0
2021-03-11 14:30:00,81.34,81.35,81.1,81.18,15144.0,81.34,81.35,81.1,81.18,15144.0
2021-03-11 14:40:00,81.25,81.4,80.92,80.97,24752.0,81.25,81.4,80.92,80.97,24752.0
2021-03-11 14:50:00,80.91,81.06,80.84,80.9,17521.0,80.91,81.06,80.84,80.9,17521.0
2021-03-11 15:00:00,80.89,81.22,80.85,81.13,20114.0,80.89,81.22,80.85,81.13,20114.0
2021-03-11 15:10:00,81.1,81.12,80.88,80.98,15341.0,81.1,81.12,80.88,80.98,15341.0
2021-03-11 15:20:00,80.97,81.3,80.95,81.27,18525.0,80.97,81.3,80.95,81.27,18525.0
2021-03-11 15:30:00,81.28,81.5,80.84,81.09,67314.0,81.28,81.5,80.84,81.09,67314.0
2021-03-11 15:40:00,81.13,81.42,80.65,81.02,65572.0,81.13,81.42,80.65,81.02,65572.0
2021-03-11 15:50:00,81.04,81.26,80.8,81.02,120997.0,81.04,81.26,80.8,81.02,120997.0
2021-03-12 09:30:00,79.08,79.37,78.01,78.26,107816.0,79.08,79.37,78.01,78.26,107816.0
2021-03-12 09:40:00,78.15,79.55,78.07,78.87,37632.0,78.15,79.55,78.07,78.87,37632.0
2021-03-12 09:50:00,78.86,79.95,78.81,79.95,33516.0,78.86,79.95,78.81,79.95,33516.0
2021-03-12 10:00:00,79.86,80.14,79.47,80.07,26233.0,79.86,80.14,79.47,80.07,26233.0
2021-03-12 10:10:00,79.95,80.12,79.5,79.66,31612.0,79.95,80.12,79.5,79.66,31612.0
2021-03-12 10:20:00,79.54,79.61,78.65,79.03,51539.0,79.54,79.61,78.65,79.03,51539.0
2021-03-12 10:30:00,79.1,79.64,78.91,79.62,27822.0,79.1,79.64,78.91,79.62,27822.0
2021-03-12 10:40:00,79.67,80.35,79.66,80.24,29049.0,79.67,80.35,79.66,80.24,29049.0
2021-03-12 10:50:00,80.29,80.35,79.39,79.75,35193.0,80.29,80.35,79.39,79.75,35193.0
2021-03-12 11:00:00,79.66,80.53,79.59,80.52,21750.0,79.66,80.53,79.59,80.52,21750.0
2021-03-12 11:10:00,80.47,80.72,80.4,80.56,12098.0,80.47,80.72,80.4,80.56,12098.0
2021-03-12 11:20:00,80.54,80.79,80.39,80.56,15996.0,80.54,80.79,80.39,80.56,15996.0
2021-03-12 11:30:00,80.63,80.78,80.25,80.77,13657.0,80.63,80.78,80.25,80.77,13657.0
2021-03-12 11:40:00,80.78,81.05,80.68,80.95,35587.0,80.78,81.05,80.68,80.95,35587.0
2021-03-12 11:50:00,80.95,81.3,80.86,81.3,23751.0,80.95,81.3,80.86,81.3,23751.0
2021-03-12 12:00:00,81.35,81.74,81.01,81.67,32744.0,81.35,81.74,81.01,81.67,32744.0
2021-03-12 12:10:00,81.68,82.22,81.54,82.22,47559.0,81.68,82.22,81.54,82.22,47559.0
2021-03-12 12:20:00,82.22,82.26,81.92,81.96,26776.0,82.22,82.26,81.92,81.96,26776.0
2021-03-12 12:30:00,81.98,82.4,81.93,82.36,48187.0,81.98,82.4,81.93,82.36,48187.0
2021-03-12 12:40:00,82.39,82.42,81.37,81.56,28276.0,82.39,82.42,81.37,81.56,28276.0
2021-03-12 12:50:00,81.55,81.67,81.36,81.6,16217.0,81.55,81.67,81.36,81.6,16217.0
2021-03-12 13:00:00,81.64,82.4,81.64,82.15,52067.0,81.64,82.4,81.64,82.15,52067.0
2021-03-12 13:10:00,82.1,82.3,81.98,82.02,14593.0,82.1,82.3,81.98,82.02,14593.0
2021-03-12 13:20:00,82.09,82.13,81.77,82.0,18370.0,82.09,82.13,81.77,82.0,18370.0
2021-03-12 13:30:00,82.06,82.16,81.83,82.01,16115.0,82.06,82.16,81.83,82.01,16115.0
2021-03-12 13:40:00,81.96,82.16,81.5,81.62,19276.0,81.96,82.16,81.5,81.62,19276.0
2021-03-12 13:50:00,81.59,81.78,81.3,81.3,16790.0,81.59,81.78,81.3,81.3,16790.0
2021-03-12 14:00:00,81.27,81.51,81.25,81.46,12358.0,81.27,81.51,81.25,81.46,12358.0
2021-03-12 14:10:00,81.37,81.38,81.2,81.37,14410.0,81.37,81.38,81.2,81.37,14410.0
2021-03-12 14:20:00,81.21,81.28,81.03,81.28,9033.0,81.21,81.28,81.03,81.28,9033.0
2021-03-12 14:30:00,81.31,81.67,81.31,81.45,8467.0,81.31,81.67,81.31,81.45,8467.0
2021-03-12 14:40:00,81.46,81.8,81.44,81.64,10121.0,81.46,81.8,81.44,81.64,10121.0
2021-03-12 14:50:00,81.63,81.71,81.49,81.58,8325.0,81.63,81.71,81.49,81.58,8325.0
2021-03-12 15:00:00,81.55,81.59,81.32,81.5,9106.0,81.55,81.59,81.32,81.5,9106.0
2021-03-12 15:10:00,81.47,81.6,81.31,81.55,13453.0,81.47,81.6,81.31,81.55,13453.0
2021-03-12 15:20:00,81.56,81.86,81.56,81.73,30945.0,81.56,81.86,81.56,81.73,30945.0
2021-03-12 15:30:00,81.73,82.0,81.66,81.95,37562.0,81.73,82.0,81.66,81.95,37562.0
2021-03-12 15:40:00,81.91,82.11,81.8,81.81,61397.0,81.91,82.11,81.8,81.81,61397.0
2021-03-12 15:50:00,81.83,82.23,81.8,81.95,143721.0,81.83,82.23,81.8,81.95,143721.0
2021-03-15 09:30:00,82.23,82.66,80.78,81.4,164336.0,82.23,82.66,80.78,81.4,164336.0
2021-03-15 09:40:00,81.34,81.34,80.46,80.89,33063.0,81.34,81.34,80.46,80.89,33063.0
2021-03-15 09:50:00,81.02,82.19,80.92,81.51,28191.0,81.02,82.19,80.92,81.51,28191.0
2021-03-15 10:00:00,81.37,82.19,81.35,81.93,30052.0,81.37,82.19,81.35,81.93,30052.0
2021-03-15 10:10:00,82.02,82.49,81.87,82.47,31691.0,82.02,82.49,81.87,82.47,31691.0
2021-03-15 10:20:00,82.31,82.47,81.91,82.07,26958.0,82.31,82.47,81.91,82.07,26958.0
2021-03-15 10:30:00,82.13,82.25,81.78,81.87,56383.0,82.13,82.25,81.78,81.87,56383.0
2021-03-15 10:40:00,81.87,82.69,81.8,82.42,44888.0,81.87,82.69,81.8,82.42,44888.0
2021-03-15 10:50:00,82.43,82.77,82.11,82.54,31604.0,82.43,82.77,82.11,82.54,31604.0
2021-03-15 11:00:00,82.68,82.76,82.37,82.49,18796.0,82.68,82.76,82.37,82.49,18796.0
2021-03-15 11:10:00,82.49,82.67,82.27,82.36,22545.0,82.49,82.67,82.27,82.36,22545.0
2021-03-15 11:20:00,82.32,82.35,81.5,81.53,22737.0,82.32,82.35,81.5,81.53,22737.0
2021-03-15 11:30:00,81.58,81.66,81.19,81.19,24247.0,81.58,81.66,81.19,81.19,24247.0
2021-03-15 11:40:00,81.33,82.15,81.27,81.98,23203.0,81.33,82.15,81.27,81.98,23203.0
2021-03-15 11:50:00,81.95,82.21,81.94,82.08,18959.0,81.95,82.21,81.94,82.08,18959.0
2021-03-15 12:00:00,82.08,82.95,82.08,82.95,24597.0,82.08,82.95,82.08,82.95,24597.0
2021-03-15 12:10:00,82.92,83.1,82.83,83.05,22969.0,82.92,83.1,82.83,83.05,22969.0
2021-03-15 12:20:00,83.05,83.21,82.92,83.03,13523.0,83.05,83.21,82.92,83.03,13523.0
2021-03-15 12:30:00,83.04,83.09,82.67,82.75,12654.0,83.04,83.09,82.67,82.75,12654.0
2021-03-15 12:40:00,82.8,82.92,82.7,82.92,11018.0,82.8,82.92,82.7,82.92,11018.0
2021-03-15 12:50:00,82.88,83.01,82.75,83.01,11344.0,82.88,83.01,82.75,83.01,11344.0
2021-03-15 13:00:00,83.0,83.15,82.94,83.09,12892.0,83.0,83.15,82.94,83.09,12892.0
2021-03-15 13:10:00,83.01,83.01,82.81,82.84,6895.0,83.01,83.01,82.81,82.84,6895.0
2021-03-15 13:20:00,82.86,83.02,82.76,82.98,12551.0,82.86,83.02,82.76,82.98,12551.0
2021-03-15 13:30:00,82.98,83.03,82.83,82.87,16701.0,82.98,83.03,82.83,82.87,16701.0
2021-03-15 13:40:00,82.85,82.96,82.73,82.73,9504.0,82.85,82.96,82.73,82.73,9504.0
2021-03-15 13:50:00,82.67,83.12,82.63,83.06,13786.0,82.67,83.12,82.63,83.06,13786.0
2021-03-15 14:00:00,83.09,83.28,83.09,83.25,21940.0,83.09,83.28,83.09,83.25,21940.0
2021-03-15 14:10:00,83.24,83.41,83.19,83.25,16011.0,83.24,83.41,83.19,83.25,16011.0
2021-03-15 14:20:00,83.27,83.42,83.2,83.42,11954.0,83.27,83.42,83.2,83.42,11954.0
2021-03-15 14:30:00,83.44,83.61,83.42,83.42,15452.0,83.44,83.61,83.42,83.42,15452.0
2021-03-15 14:40:00,83.46,83.52,83.32,83.41,9935.0,83.46,83.52,83.32,83.41,9935.0
2021-03-15 14:50:00,83.45,83.55,83.34,83.48,15045.0,83.45,83.55,83.34,83.48,15045.0
2021-03-15 15:00:00,83.47,83.48,83.05,83.2,16415.0,83.47,83.48,83.05,83.2,16415.0
2021-03-15 15:10:00,83.25,83.33,83.05,83.12,18380.0,83.25,83.33,83.05,83.12,18380.0
2021-03-15 15:20:00,83.12,83.14,82.69,82.74,45005.0,83.12,83.14,82.69,82.74,45005.0
2021-03-15 15:30:00,82.77,82.94,82.51,82.54,50549.0,82.77,82.94,82.51,82.54,50549.0
2021-03-15 15:40:00,82.6,82.68,82.4,82.5,55867.0,82.6,82.68,82.4,82.5,55867.0
2021-03-15 15:50:00,82.52,82.68,82.34,82.52,95594.0,82.52,82.68,82.34,82.52,95594.0
2021-03-16 09:30:00,82.53,83.5,82.05,82.51,94112.0,82.53,83.5,82.05,82.51,94112.0
2021-03-16 09:40:00,82.6,82.91,82.08,82.51,38645.0,82.6,82.91,82.08,82.51,38645.0
2021-03-16 09:50:00,82.33,82.99,81.5,82.9,53567.0,82.33,82.99,81.5,82.9,53567.0
2021-03-16 10:00:00,82.86,83.14,82.07,82.5,24970.0,82.86,83.14,82.07,82.5,24970.0
2021-03-16 10:10:00,82.54,83.05,82.41,82.79,17633.0,82.54,83.05,82.41,82.79,17633.0
2021-03-16 10:20:00,82.97,83.51,82.91,83.5,25828.0,82.97,83.51,82.91,83.5,25828.0
2021-03-16 10:30:00,83.5,83.71,83.17,83.67,18877.0,83.5,83.71,83.17,83.67,18877.0
2021-03-16 10:40:00,83.66,83.84,83.34,83.36,19961.0,83.66,83.84,83.34,83.36,19961.0
2021-03-16 10:50:00,83.36,83.5,83.2,83.2,17047.0,83.36,83.5,83.2,83.2,17047.0
2021-03-16 11:00:00,83.2,83.69,82.92,83.65,20961.0,83.2,83.69,82.92,83.65,20961.0
2021-03-16 11:10:00,83.66,83.7,83.35,83.36,17883.0,83.66,83.7,83.35,83.36,17883.0
2021-03-16 11:20:00,83.28,83.72,83.28,83.66,13716.0,83.28,83.72,83.28,83.66,13716.0
2021-03-16 11:30:00,83.66,83.83,83.17,83.28,26114.0,83.66,83.83,83.17,83.28,26114.0
2021-03-16 11:40:00,83.25,83.75,83.22,83.75,15521.0,83.25,83.75,83.22,83.75,15521.0
2021-03-16 11:50:00,83.75,84.38,83.65,84.34,47208.0,83.75,84.38,83.65,84.34,47208.0
2021-03-16 12:00:00,84.3,84.44,83.91,84.24,26409.0,84.3,84.44,83.91,84.24,26409.0
2021-03-16 12:10:00,84.28,84.28,83.76,83.96,42718.0,84.28,84.28,83.76,83.96,42718.0
2021-03-16 12:20:00,83.92,83.92,83.14,83.33,22815.0,83.92,83.92,83.14,83.33,22815.0
2021-03-16 12:30:00,83.28,83.89,83.26,83.89,27904.0,83.28,83.89,83.26,83.89,27904.0
2021-03-16 12:40:00,83.82,84.26,83.81,84.17,26497.0,83.82,84.26,83.81,84.17,26497.0
2021-03-16 12:50:00,84.18,84.23,83.56,83.67,17608.0,84.18,84.23,83.56,83.67,17608.0
2021-03-16 13:00:00,83.64,83.77,83.48,83.55,20283.0,83.64,83.77,83.48,83.55,20283.0
2021-03-16 13:10:00,83.59,83.8,83.44,83.74,24232.0,83.59,83.8,83.44,83.74,24232.0
2021-03-16 13:20:00,83.81,84.08,83.62,83.66,45631.0,83.81,84.08,83.62,83.66,45631.0
2021-03-16 13:30:00,83.71,83.71,83.35,83.47,13773.0,83.71,83.71,83.35,83.47,13773.0
2021-03-16 13:40:00,83.45,83.64,83.19,83.42,15430.0,83.45,83.64,83.19,83.42,15430.0
2021-03-16 13:50:00,83.39,83.41,83.03,83.14,15675.0,83.39,83.41,83.03,83.14,15675.0
2021-03-16 14:00:00,83.17,83.36,82.88,82.98,27523.0,83.17,83.36,82.88,82.98,27523.0
2021-03-16 14:10:00,83.02,83.11,82.72,82.84,18956.0,83.02,83.11,82.72,82.84,18956.0
2021-03-16 14:20:00,82.7,82.76,81.83,81.95,26582.0,82.7,82.76,81.83,81.95,26582.0
2021-03-16 14:30:00,81.91,82.02,81.34,81.46,33636.0,81.91,82.02,81.34,81.46,33636.0
2021-03-16 14:40:00,81.5,81.74,81.17,81.62,16151.0,81.5,81.74,81.17,81.62,16151.0
2021-03-16 14:50:00,81.68,82.19,81.62,82.11,31560.0,81.68,82.19,81.62,82.11,31560.0
2021-03-16 15:00:00,82.19,82.46,81.75,82.45,22151.0,82.19,82.46,81.75,82.45,22151.0
2021-03-16 15:10:00,82.5,82.64,82.37,82.51,12175.0,82.5,82.64,82.37,82.51,12175.0
2021-03-16 15:20:00,82.53,82.82,82.34,82.39,19815.0,82.53,82.82,82.34,82.39,19815.0
2021-03-16 15:30:00,82.45,82.88,82.44,82.56,22313.0,82.45,82.88,82.44,82.56,22313.0
2021-03-16 15:40:00,82.54,82.67,82.31,82.41,50637.0,82.54,82.67,82.31,82.41,50637.0
2021-03-16 15:50:00,82.42,82.83,82.3,82.4,101321.0,82.42,82.83,82.3,82.4,101321.0
2021-03-17 09:30:00,80.5,80.85,79.39,79.8,55297.0,80.5,80.85,79.39,79.8,55297.0
2021-03-17 09:40:00,79.84,80.76,79.84,80.23,27084.0,79.84,80.76,79.84,80.23,27084.0
2021-03-17 09:50:00,80.23,80.24,79.45,80.0,24274.0,80.23,80.24,79.45,80.0,24274.0
2021-03-17 10:00:00,79.72,80.05,79.2,79.5,50332.0,79.72,80.05,79.2,79.5,50332.0
2021-03-17 10:10:00,79.48,79.84,79.4,79.46,43432.0,79.48,79.84,79.4,79.46,43432.0
2021-03-17 10:20:00,79.5,80.21,79.39,79.87,33198.0,79.5,80.21,79.39,79.87,33198.0
2021-03-17 10:30:00,79.83,79.87,79.33,79.41,35553.0,79.83,79.87,79.33,79.41,35553.0
2021-03-17 10:40:00,79.39,79.39,78.7,79.24,60388.0,79.39,79.39,78.7,79.24,60388.0
2021-03-17 10:50:00,79.13,79.69,79.09,79.46,27723.0,79.13,79.69,79.09,79.46,27723.0
2021-03-17 11:00:00,79.43,79.47,79.04,79.25,26721.0,79.43,79.47,79.04,79.25,26721.0
2021-03-17 11:10:00,79.21,79.69,79.21,79.65,50166.0,79.21,79.69,79.21,79.65,50166.0
2021-03-17 11:20:00,79.69,79.77,79.12,79.35,19290.0,79.69,79.77,79.12,79.35,19290.0
2021-03-17 11:30:00,79.25,79.26,79.04,79.05,20112.0,79.25,79.26,79.04,79.05,20112.0
2021-03-17 11:40:00,79.13,79.35,78.95,79.34,9716.0,79.13,79.35,78.95,79.34,9716.0
2021-03-17 11:50:00,79.28,79.34,78.84,78.84,21657.0,79.28,79.34,78.84,78.84,21657.0
2021-03-17 12:00:00,78.83,78.99,78.83,78.93,27704.0,78.83,78.99,78.83,78.93,27704.0
2021-03-17 12:10:00,78.9,79.33,78.69,79.19,23943.0,78.9,79.33,78.69,79.19,23943.0
2021-03-17 12:20:00,79.21,79.54,79.09,79.52,14499.0,79.21,79.54,79.09,79.52,14499.0
2021-03-17 12:30:00,79.53,79.9,79.39,79.82,21157.0,79.53,79.9,79.39,79.82,21157.0
2021-03-17 12:40:00,79.75,80.2,79.75,80.1,29164.0,79.75,80.2,79.75,80.1,29164.0
2021-03-17 12:50:00,80.04,80.24,79.79,79.8,19607.0,80.04,80.24,79.79,79.8,19607.0
2021-03-17 13:00:00,79.77,79.89,79.36,79.43,21047.0,79.77,79.89,79.36,79.43,21047.0
2021-03-17 13:10:00,79.43,79.47,79.23,79.45,16358.0,79.43,79.47,79.23,79.45,16358.0
2021-03-17 13:20:00,79.47,79.6,79.3,79.53,28544.0,79.47,79.6,79.3,79.53,28544.0
2021-03-17 13:30:00,79.59,79.6,79.19,79.2,23976.0,79.59,79.6,79.19,79.2,23976.0
2021-03-17 13:40:00,79.19,79.33,79.04,79.08,23529.0,79.19,79.33,79.04,79.08,23529.0
2021-03-17 13:50:00,79.03,79.03,78.83,78.95,31115.0,79.03,79.03,78.83,78.95,31115.0
2021-03-17 14:00:00,79.03,80.03,78.99,79.94,50770.0,79.03,80.03,78.99,79.94,50770.0
2021-03-17 14:10:00,80.03,80.76,79.96,80.06,58995.0,80.03,80.76,79.96,80.06,58995.0
2021-03-17 14:20:00,80.1,80.12,79.71,79.71,34005.0,80.1,80.12,79.71,79.71,34005.0
2021-03-17 14:30:00,79.73,80.47,79.59,80.47,23250.0,79.73,80.47,79.59,80.47,23250.0
2021-03-17 14:40:00,80.48,80.97,80.37,80.76,25096.0,80.48,80.97,80.37,80.76,25096.0
2021-03-17 14:50:00,80.67,81.0,80.55,80.99,18421.0,80.67,81.0,80.55,80.99,18421.0
2021-03-17 15:00:00,81.09,81.59,80.97,81.37,20745.0,81.09,81.59,80.97,81.37,20745.0
2021-03-17 15:10:00,81.35,81.43,81.03,81.16,24607.0,81.35,81.43,81.03,81.16,24607.0
2021-03-17 15:20:00,81.12,81.2,80.8,81.17,20031.0,81.12,81.2,80.8,81.17,20031.0
2021-03-17 15:30:00,81.18,81.46,80.59,80.6,31573.0,81.18,81.46,80.59,80.6,31573.0
2021-03-17 15:40:00,80.61,80.79,80.31,80.51,37408.0,80.61,80.79,80.31,80.51,37408.0
2021-03-17 15:50:00,80.49,80.58,80.11,80.14,145560.0,80.49,80.58,80.11,80.14,145560.0
2021-03-18 09:30:00,79.03,80.14,78.7,80.14,63752.0,79.03,80.14,78.7,80.14,63752.0
2021-03-18 09:40:00,80.15,80.31,79.33,79.95,30769.0,80.15,80.31,79.33,79.95,30769.0
2021-03-18 09:50:00,79.89,80.75,79.66,80.75,49072.0,79.89,80.75,79.66,80.75,49072.0
2021-03-18 10:00:00,80.66,80.91,80.2,80.25,66368.0,80.66,80.91,80.2,80.25,66368.0
2021-03-18 10:10:00,80.25,80.33,79.52,80.33,43370.0,80.25,80.33,79.52,80.33,43370.0
2021-03-18 10:20:00,80.34,80.72,80.2,80.7,14184.0,80.34,80.72,80.2,80.7,14184.0
2021-03-18 10:30:00,80.65,80.7,80.0,80.53,42384.0,80.65,80.7,80.0,80.53,42384.0
2021-03-18 10:40:00,80.52,80.6,80.07,80.43,29748.0,80.52,80.6,80.07,80.43,29748.0
2021-03-18 10:50:00,80.42,80.77,80.26,80.63,21373.0,80.42,80.77,80.26,80.63,21373.0
2021-03-18 11:00:00,80.62,81.0,80.62,80.87,78355.0,80.62,81.0,80.62,80.87,78355.0
2021-03-18 11:10:00,80.91,81.0,80.54,80.76,24809.0,80.91,81.0,80.54,80.76,24809.0
2021-03-18 11:20:00,80.71,80.95,80.66,80.94,13108.0,80.71,80.95,80.66,80.94,13108.0
2021-03-18 11:30:00,80.92,80.92,80.61,80.61,22633.0,80.92,80.92,80.61,80.61,22633.0
2021-03-18 11:40:00,80.66,80.67,80.16,80.38,35774.0,80.66,80.67,80.16,80.38,35774.0
2021-03-18 11:50:00,80.38,80.41,80.03,80.13,81169.0,80.38,80.41,80.03,80.13,81169.0
2021-03-18 12:00:00,80.13,80.59,80.05,80.45,56211.0,80.13,80.59,80.05,80.45,56211.0
2021-03-18 12:10:00,80.45,80.53,80.13,80.19,56824.0,80.45,80.53,80.13,80.19,56824.0
2021-03-18 12:20:00,80.23,80.39,80.14,80.23,54854.0,80.23,80.39,80.14,80.23,54854.0
2021-03-18 12:30:00,80.2,80.24,79.94,80.05,24682.0,80.2,80.24,79.94,80.05,24682.0
2021-03-18 12:40:00,80.02,80.05,79.79,79.8,18774.0,80.02,80.05,79.79,79.8,18774.0
2021-03-18 12:50:00,79.79,79.79,78.87,78.9,34782.0,79.79,79.79,78.87,78.9,34782.0
2021-03-18 13:00:00,78.96,79.43,78.9,79.05,22715.0,78.96,79.43,78.9,79.05,22715.0
2021-03-18 13:10:00,79.01,79.24,78.87,79.21,47972.0,79.01,79.24,78.87,79.21,47972.0
2021-03-18 13:20:00,79.23,79.41,79.2,79.39,27796.0,79.23,79.41,79.2,79.39,27796.0
2021-03-18 13:30:00,79.36,79.37,78.89,79.1,30506.0,79.36,79.37,78.89,79.1,30506.0
2021-03-18 13:40:00,79.08,79.08,78.86,78.91,18042.0,79.08,79.08,78.86,78.91,18042.0
2021-03-18 13:50:00,78.95,79.14,78.88,79.07,10708.0,78.95,79.14,78.88,79.07,10708.0
2021-03-18 14:00:00,79.11,79.12,78.86,78.94,14684.0,79.11,79.12,78.86,78.94,14684.0
2021-03-18 14:10:00,78.9,78.9,78.51,78.58,17355.0,78.9,78.9,78.51,78.58,17355.0
2021-03-18 14:20:00,78.6,78.78,78.24,78.28,23290.0,78.6,78.78,78.24,78.28,23290.0
2021-03-18 14:30:00,78.26,78.51,77.86,78.22,32880.0,78.26,78.51,77.86,78.22,32880.0
2021-03-18 14:40:00,78.22,78.34,77.99,78.26,23501.0,78.22,78.34,77.99,78.26,23501.0
2021-03-18 14:50:00,78.29,78.37,78.09,78.25,26822.0,78.29,78.37,78.09,78.25,26822.0
2021-03-18 15:00:00,78.33,78.39,78.08,78.39,20121.0,78.33,78.39,78.08,78.39,20121.0
2021-03-18 15:10:00,78.36,78.54,77.93,77.99,22451.0,78.36,78.54,77.93,77.99,22451.0
2021-03-18 15:20:00,77.96,78.16,77.73,78.13,42423.0,77.96,78.16,77.73,78.13,42423.0
2021-03-18 15:30:00,78.19,78.31,77.75,77.81,32793.0,78.19,78.31,77.75,77.81,32793.0
2021-03-18 15:40:00,77.84,77.97,77.4,77.44,59855.0,77.84,77.97,77.4,77.44,59855.0
2021-03-18 15:50:00,77.4,77.66,77.29,77.6,137771.0,77.4,77.66,77.29,77.6,137771.0
2021-03-19 09:30:00,78.53,79.38,78.27,78.45,89335.0,78.53,79.38,78.27,78.45,89335.0
2021-03-19 09:40:00,78.62,78.65,77.9,78.56,36466.0,78.62,78.65,77.9,78.56,36466.0
2021-03-19 09:50:00,78.29,79.37,78.29,79.08,52541.0,78.29,79.37,78.29,79.08,52541.0
2021-03-19 10:00:00,79.03,79.03,77.7,78.1,40472.0,79.03,79.03,77.7,78.1,40472.0
2021-03-19 10:10:00,78.08,78.29,77.61,78.17,76043.0,78.08,78.29,77.61,78.17,76043.0
2021-03-19 10:20:00,78.17,78.92,78.17,78.87,33605.0,78.17,78.92,78.17,78.87,33605.0
2021-03-19 10:30:00,78.92,79.32,78.44,79.17,19284.0,78.92,79.32,78.44,79.17,19284.0
2021-03-19 10:40:00,79.3,79.35,79.0,79.01,18065.0,79.3,79.35,79.0,79.01,18065.0
2021-03-19 10:50:00,79.09,79.68,79.07,79.63,19434.0,79.09,79.68,79.07,79.63,19434.0
2021-03-19 11:00:00,79.68,79.92,79.55,79.59,29685.0,79.68,79.92,79.55,79.59,29685.0
2021-03-19 11:10:00,79.58,79.75,79.24,79.24,16134.0,79.58,79.75,79.24,79.24,16134.0
2021-03-19 11:20:00,79.21,79.38,78.43,78.95,17968.0,79.21,79.38,78.43,78.95,17968.0
2021-03-19 11:30:00,78.9,79.14,78.73,79.05,7448.0,78.9,79.14,78.73,79.05,7448.0
2021-03-19 11:40:00,79.09,79.17,78.94,79.16,7824.0,79.09,79.17,78.94,79.16,7824.0
2021-03-19 11:50:00,79.02,79.27,78.8,79.26,5288.0,79.02,79.27,78.8,79.26,5288.0
2021-03-19 12:00:00,79.27,79.55,79.27,79.48,10328.0,79.27,79.55,79.27,79.48,10328.0
2021-03-19 12:10:00,79.35,79.59,79.27,79.59,6495.0,79.35,79.59,79.27,79.59,6495.0
2021-03-19 12:20:00,79.59,79.63,79.18,79.28,8623.0,79.59,79.63,79.18,79.28,8623.0
2021-03-19 12:30:00,79.27,79.49,79.21,79.26,13504.0,79.27,79.49,79.21,79.26,13504.0
2021-03-19 12:40:00,79.33,79.8,79.28,79.75,7869.0,79.33,79.8,79.28,79.75,7869.0
2021-03-19 12:50:00,79.73,79.74,79.41,79.59,8531.0,79.73,79.74,79.41,79.59,8531.0
2021-03-19 13:00:00,79.62,79.72,79.23,79.4,24074.0,79.62,79.72,79.23,79.4,24074.0
2021-03-19 13:10:00,79.48,79.75,79.38,79.61,8530.0,79.48,79.75,79.38,79.61,8530.0
2021-03-19 13:20:00,79.62,79.74,79.52,79.62,12843.0,79.62,79.74,79.52,79.62,12843.0
2021-03-19 13:30:00,79.66,79.68,79.28,79.54,13709.0,79.66,79.68,79.28,79.54,13709.0
2021-03-19 13:40:00,79.57,79.87,79.55,79.73,8198.0,79.57,79.87,79.55,79.73,8198.0
2021-03-19 13:50:00,79.74,79.81,79.12,79.3,24009.0,79.74,79.81,79.12,79.3,24009.0
2021-03-19 14:00:00,79.39,79.6,79.16,79.24,14425.0,79.39,79.6,79.16,79.24,14425.0
2021-03-19 14:10:00,79.24,79.58,79.11,79.14,6516.0,79.24,79.58,79.11,79.14,6516.0
2021-03-19 14:20:00,79.07,79.36,79.02,79.36,7373.0,79.07,79.36,79.02,79.36,7373.0
2021-03-19 14:30:00,79.4,79.61,79.34,79.51,10125.0,79.4,79.61,79.34,79.51,10125.0
2021-03-19 14:40:00,79.51,79.54,79.05,79.26,16635.0,79.51,79.54,79.05,79.26,16635.0
2021-03-19 14:50:00,79.2,79.31,79.05,79.3,12733.0,79.2,79.31,79.05,79.3,12733.0
2021-03-19 15:00:00,79.25,79.3,79.04,79.04,15312.0,79.25,79.3,79.04,79.04,15312.0
2021-03-19 15:10:00,79.01,79.15,78.97,79.02,9682.0,79.01,79.15,78.97,79.02,9682.0
2021-03-19 15:20:00,79.04,79.4,79.01,79.4,28521.0,79.04,79.4,79.01,79.4,28521.0
2021-03-19 15:30:00,79.41,79.69,79.37,79.53,21483.0,79.41,79.69,79.37,79.53,21483.0
2021-03-19 15:40:00,79.54,79.79,79.48,79.7,51519.0,79.54,79.79,79.48,79.7,51519.0
2021-03-19 15:50:00,79.76,80.22,79.7,79.99,206065.0,79.76,80.22,79.7,79.99,206065.0
2021-03-22 09:30:00,80.45,81.73,80.45,81.18,101063.0,80.45,81.73,80.45,81.18,101063.0
2021-03-22 09:40:00,81.3,81.45,80.61,81.03,34290.0,81.3,81.45,80.61,81.03,34290.0
2021-03-22 09:50:00,81.06,81.5,80.24,80.31,24196.0,81.06,81.5,80.24,80.31,24196.0
2021-03-22 10:00:00,80.49,80.63,79.76,79.92,30133.0,80.49,80.63,79.76,79.92,30133.0
2021-03-22 10:10:00,80.04,80.42,79.77,80.23,18280.0,80.04,80.42,79.77,80.23,18280.0
2021-03-22 10:20:00,80.3,80.59,80.13,80.34,13835.0,80.3,80.59,80.13,80.34,13835.0
2021-03-22 10:30:00,80.41,80.81,80.24,80.8,27273.0,80.41,80.81,80.24,80.8,27273.0
2021-03-22 10:40:00,80.85,81.2,80.61,80.99,16254.0,80.85,81.2,80.61,80.99,16254.0
2021-03-22 10:50:00,81.02,81.17,80.79,80.95,11991.0,81.02,81.17,80.79,80.95,11991.0
2021-03-22 11:00:00,80.98,81.1,80.71,80.97,11163.0,80.98,81.1,80.71,80.97,11163.0
2021-03-22 11:10:00,81.03,81.37,81.01,81.37,12379.0,81.03,81.37,81.01,81.37,12379.0
2021-03-22 11:20:00,81.39,81.4,80.93,81.24,31137.0,81.39,81.4,80.93,81.24,31137.0
2021-03-22 11:30:00,81.28,81.57,81.2,81.29,16288.0,81.28,81.57,81.2,81.29,16288.0
2021-03-22 11:40:00,81.34,81.39,81.07,81.29,13378.0,81.34,81.39,81.07,81.29,13378.0
2021-03-22 11:50:00,81.31,81.44,81.04,81.18,7180.0,81.31,81.44,81.04,81.18,7180.0
2021-03-22 12:00:00,81.25,81.42,81.17,81.26,5419.0,81.25,81.42,81.17,81.26,5419.0
2021-03-22 12:10:00,81.31,81.54,81.29,81.52,10324.0,81.31,81.54,81.29,81.52,10324.0
2021-03-22 12:20:00,81.5,81.88,81.32,81.84,22477.0,81.5,81.88,81.32,81.84,22477.0
2021-03-22 12:30:00,81.88,81.88,81.59,81.67,6844.0,81.88,81.88,81.59,81.67,6844.0
2021-03-22 12:40:00,81.58,81.99,81.57,81.99,10984.0,81.58,81.99,81.57,81.99,10984.0
2021-03-22 12:50:00,81.9,82.17,81.74,82.14,20296.0,81.9,82.17,81.74,82.14,20296.0
2021-03-22 13:00:00,82.14,82.14,81.85,81.88,6660.0,82.14,82.14,81.85,81.88,6660.0
2021-03-22 13:10:00,81.91,82.11,81.71,82.04,19267.0,81.91,82.11,81.71,82.04,19267.0
2021-03-22 13:20:00,82.04,82.23,81.97,82.06,9444.0,82.04,82.23,81.97,82.06,9444.0
2021-03-22 13:30:00,82.14,82.38,82.09,82.36,14487.0,82.14,82.38,82.09,82.36,14487.0
2021-03-22 13:40:00,82.35,82.75,82.35,82.74,41947.0,82.35,82.75,82.35,82.74,41947.0
2021-03-22 13:50:00,82.73,82.97,82.59,82.93,18252.0,82.73,82.97,82.59,82.93,18252.0
2021-03-22 14:00:00,82.91,82.95,82.69,82.71,43473.0,82.91,82.95,82.69,82.71,43473.0
2021-03-22 14:10:00,82.7,82.82,82.64,82.82,12300.0,82.7,82.82,82.64,82.82,12300.0
2021-03-22 14:20:00,82.8,82.86,82.63,82.73,13488.0,82.8,82.86,82.63,82.73,13488.0
2021-03-22 14:30:00,82.75,82.91,82.73,82.89,12451.0,82.75,82.91,82.73,82.89,12451.0
2021-03-22 14:40:00,82.8,82.84,82.29,82.38,28212.0,82.8,82.84,82.29,82.38,28212.0
2021-03-22 14:50:00,82.4,82.77,82.39,82.66,8600.0,82.4,82.77,82.39,82.66,8600.0
2021-03-22 15:00:00,82.7,82.73,82.5,82.6,9560.0,82.7,82.73,82.5,82.6,9560.0
2021-03-22 15:10:00,82.6,82.62,82.12,82.12,11844.0,82.6,82.62,82.12,82.12,11844.0
2021-03-22 15:20:00,82.1,82.21,81.78,81.8,16252.0,82.1,82.21,81.78,81.8,16252.0
2021-03-22 15:30:00,81.8,82.09,81.73,81.83,22612.0,81.8,82.09,81.73,81.83,22612.0
2021-03-22 15:40:00,81.8,82.1,81.8,82.03,29293.0,81.8,82.1,81.8,82.03,29293.0
2021-03-22 15:50:00,82.0,82.12,81.66,81.74,200615.0,82.0,82.12,81.66,81.74,200615.0
2021-03-23 09:30:00,81.94,83.07,81.15,82.78,56413.0,81.94,83.07,81.15,82.78,56413.0
2021-03-23 09:40:00,82.63,82.95,81.68,81.92,25716.0,82.63,82.95,81.68,81.92,25716.0
2021-03-23 09:50:00,82.09,82.1,80.8,81.33,23744.0,82.09,82.1,80.8,81.33,23744.0
2021-03-23 10:00:00,81.32,81.5,80.83,81.28,12792.0,81.32,81.5,80.83,81.28,12792.0
2021-03-23 10:10:00,81.2,81.45,80.81,80.89,17839.0,81.2,81.45,80.81,80.89,17839.0
2021-03-23 10:20:00,80.94,81.25,80.5,80.79,25188.0,80.94,81.25,80.5,80.79,25188.0
2021-03-23 10:30:00,80.67,80.67,79.96,80.0,27412.0,80.67,80.67,79.96,80.0,27412.0
2021-03-23 10:40:00,80.1,80.67,79.88,80.65,43638.0,80.1,80.67,79.88,80.65,43638.0
2021-03-23 10:50:00,80.65,81.14,80.53,81.02,8998.0,80.65,81.14,80.53,81.02,8998.0
2021-03-23 11:00:00,81.06,81.06,80.35,80.58,21868.0,81.06,81.06,80.35,80.58,21868.0
2021-03-23 11:10:00,80.64,80.64,80.33,80.55,11277.0,80.64,80.64,80.33,80.55,11277.0
2021-03-23 11:20:00,80.65,80.83,80.5,80.55,10056.0,80.65,80.83,80.5,80.55,10056.0
2021-03-23 11:30:00,80.45,81.04,80.42,80.62,29734.0,80.45,81.04,80.42,80.62,29734.0
2021-03-23 11:40:00,80.75,80.99,80.59,80.79,22673.0,80.75,80.99,80.59,80.79,22673.0
2021-03-23 11:50:00,80.88,81.06,80.73,81.0,20532.0,80.88,81.06,80.73,81.0,20532.0
2021-03-23 12:00:00,81.0,81.35,80.81,81.08,28080.0,81.0,81.35,80.81,81.08,28080.0
2021-03-23 12:10:00,81.14,81.21,80.88,81.12,20556.0,81.14,81.21,80.88,81.12,20556.0
2021-03-23 12:20:00,81.16,81.58,81.08,81.28,24528.0,81.16,81.58,81.08,81.28,24528.0
2021-03-23 12:30:00,81.4,81.5,81.17,81.48,16042.0,81.4,81.5,81.17,81.48,16042.0
2021-03-23 12:40:00,81.51,81.55,81.18,81.18,17308.0,81.51,81.55,81.18,81.18,17308.0
2021-03-23 12:50:00,81.18,81.73,81.13,81.71,15088.0,81.18,81.73,81.13,81.71,15088.0
2021-03-23 13:00:00,81.74,81.89,81.64,81.89,19002.0,81.74,81.89,81.64,81.89,19002.0
2021-03-23 13:10:00,81.9,81.96,81.56,81.64,23061.0,81.9,81.96,81.56,81.64,23061.0
2021-03-23 13:20:00,81.58,81.58,81.29,81.46,12812.0,81.58,81.58,81.29,81.46,12812.0
2021-03-23 13:30:00,81.47,81.47,81.04,81.06,20296.0,81.47,81.47,81.04,81.06,20296.0
2021-03-23 13:40:00,81.05,81.35,81.0,81.34,12066.0,81.05,81.35,81.0,81.34,12066.0
2021-03-23 13:50:00,81.28,81.4,81.11,81.25,17038.0,81.28,81.4,81.11,81.25,17038.0
2021-03-23 14:00:00,81.19,81.27,80.88,81.11,29155.0,81.19,81.27,80.88,81.11,29155.0
2021-03-23 14:10:00,81.11,81.26,80.85,80.91,17014.0,81.11,81.26,80.85,80.91,17014.0
2021-03-23 14:20:00,80.92,81.04,80.68,80.9,25784.0,80.92,81.04,80.68,80.9,25784.0
2021-03-23 14:30:00,80.91,81.12,80.86,80.95,23600.0,80.91,81.12,80.86,80.95,23600.0
2021-03-23 14:40:00,80.96,81.0,80.54,80.78,22075.0,80.96,81.0,80.54,80.78,22075.0
2021-03-23 14:50:00,80.77,80.77,80.41,80.42,24146.0,80.77,80.77,80.41,80.42,24146.0
2021-03-23 15:00:00,80.44,80.81,80.23,80.49,23323.0,80.44,80.81,80.23,80.49,23323.0
2021-03-23 15:10:00,80.54,80.57,80.24,80.41,21107.0,80.54,80.57,80.24,80.41,21107.0
2021-03-23 15:20:00,80.42,80.42,80.01,80.23,31786.0,80.42,80.42,80.01,80.23,31786.0
2021-03-23 15:30:00,80.17,80.24,79.93,80.0,33939.0,80.17,80.24,79.93,80.0,33939.0
2021-03-23 15:40:00,79.97,80.59,79.97,80.47,56728.0,79.97,80.59,79.97,80.47,56728.0
2021-03-23 15:50:00,80.5,80.75,80.25,80.44,140989.0,80.5,80.75,80.25,80.44,140989.0
2021-03-24 09:30:00,81.64,82.8,81.13,82.31,140632.0,81.64,82.8,81.13,82.31,140632.0
2021-03-24 09:40:00,81.9,82.22,81.47,81.77,59381.0,81.9,82.22,81.47,81.77,59381.0
2021-03-24 09:50:00,81.75,82.03,81.1,81.23,63290.0,81.75,82.03,81.1,81.23,63290.0
2021-03-24 10:00:00,81.31,81.74,81.06,81.29,50867.0,81.31,81.74,81.06,81.29,50867.0
2021-03-24 10:10:00,81.16,81.19,80.56,80.73,35735.0,81.16,81.19,80.56,80.73,35735.0
2021-03-24 10:20:00,80.76,81.2,80.61,81.03,26629.0,80.76,81.2,80.61,81.03,26629.0
2021-03-24 10:30:00,81.0,81.59,80.86,81.51,18691.0,81.0,81.59,80.86,81.51,18691.0
2021-03-24 10:40:00,81.51,81.61,81.12,81.43,18932.0,81.51,81.61,81.12,81.43,18932.0
2021-03-24 10:50:00,81.5,82.19,81.25,82.19,39110.0,81.5,82.19,81.25,82.19,39110.0
2021-03-24 11:00:00,82.19,82.59,82.18,82.2,36235.0,82.19,82.59,82.18,82.2,36235.0
2021-03-24 11:10:00,82.17,82.27,81.57,81.62,22784.0,82.17,82.27,81.57,81.62,22784.0
2021-03-24 11:20:00,81.58,82.25,81.57,82.07,15113.0,81.58,82.25,81.57,82.07,15113.0
2021-03-24 11:30:00,82.08,82.22,81.78,81.97,11101.0,82.08,82.22,81.78,81.97,11101.0
2021-03-24 11:40:00,81.92,81.93,81.58,81.68,9096.0,81.92,81.93,81.58,81.68,9096.0
2021-03-24 11:50:00,81.67,81.79,81.24,81.79,12240.0,81.67,81.79,81.24,81.79,12240.0
2021-03-24 12:00:00,81.73,82.32,81.65,82.23,44802.0,81.73,82.32,81.65,82.23,44802.0
2021-03-24 12:10:00,82.2,82.54,82.05,82.33,25594.0,82.2,82.54,82.05,82.33,25594.0
2021-03-24 12:20:00,82.36,82.57,82.1,82.34,16333.0,82.36,82.57,82.1,82.34,16333.0
2021-03-24 12:30:00,82.38,82.44,81.86,82.31,20647.0,82.38,82.44,81.86,82.31,20647.0
2021-03-24 12:40:00,82.2,82.51,81.95,81.95,14062.0,82.2,82.51,81.95,81.95,14062.0
2021-03-24 12:50:00,81.92,82.18,81.71,82.17,20849.0,81.92,82.18,81.71,82.17,20849.0
2021-03-24 13:00:00,82.09,82.12,81.72,81.84,13779.0,82.09,82.12,81.72,81.84,13779.0
2021-03-24 13:10:00,81.88,81.88,81.44,81.71,32149.0,81.88,81.88,81.44,81.71,32149.0
2021-03-24 13:20:00,81.75,82.09,81.68,81.9,19073.0,81.75,82.09,81.68,81.9,19073.0
2021-03-24 13:30:00,81.96,82.24,81.84,82.17,12219.0,81.96,82.24,81.84,82.17,12219.0
2021-03-24 13:40:00,82.17,82.48,81.76,82.48,25191.0,82.17,82.48,81.76,82.48,25191.0
2021-03-24 13:50:00,82.42,82.67,82.37,82.5,30759.0,82.42,82.67,82.37,82.5,30759.0
2021-03-24 14:00:00,82.52,82.54,82.11,82.2,32285.0,82.52,82.54,82.11,82.2,32285.0
2021-03-24 14:10:00,82.16,82.41,81.89,82.33,31051.0,82.16,82.41,81.89,82.33,31051.0
2021-03-24 14:20:00,82.34,82.43,81.92,82.02,17639.0,82.34,82.43,81.92,82.02,17639.0
2021-03-24 14:30:00,82.01,82.03,81.7,81.79,20462.0,82.01,82.03,81.7,81.79,20462.0
2021-03-24 14:40:00,81.74,82.09,81.56,81.96,22315.0,81.74,82.09,81.56,81.96,22315.0
2021-03-24 14:50:00,81.94,82.08,81.3,81.54,26714.0,81.94,82.08,81.3,81.54,26714.0
2021-03-24 15:00:00,81.44,81.68,81.35,81.58,24518.0,81.44,81.68,81.35,81.58,24518.0
2021-03-24 15:10:00,81.59,81.68,81.33,81.56,25456.0,81.59,81.68,81.33,81.56,25456.0
2021-03-24 15:20:00,81.53,81.57,81.14,81.18,15213.0,81.53,81.57,81.14,81.18,15213.0
2021-03-24 15:30:00,81.17,81.27,80.79,80.95,47724.0,81.17,81.27,80.79,80.95,47724.0
2021-03-24 15:40:00,80.97,81.07,80.79,80.89,53169.0,80.97,81.07,80.79,80.89,53169.0
2021-03-24 15:50:00,80.84,80.92,80.5,80.74,135425.0,80.84,80.92,80.5,80.74,135425.0
2021-03-25 09:30:00,78.25,79.0,77.52,77.84,115946.0,78.25,79.0,77.52,77.84,115946.0
2021-03-25 09:40:00,77.84,78.05,76.93,77.09,84240.0,77.84,78.05,76.93,77.09,84240.0
2021-03-25 09:50:00,77.09,77.52,76.5,76.93,71428.0,77.09,77.52,76.5,76.93,71428.0
2021-03-25 10:00:00,76.99,77.25,76.25,76.5,94620.0,76.99,77.25,76.25,76.5,94620.0
2021-03-25 10:10:00,76.56,77.43,76.48,77.2,42323.0,76.56,77.43,76.48,77.2,42323.0
2021-03-25 10:20:00,77.29,78.02,77.29,77.84,40852.0,77.29,78.02,77.29,77.84,40852.0
2021-03-25 10:30:00,77.77,78.0,77.5,77.75,41060.0,77.77,78.0,77.5,77.75,41060.0
2021-03-25 10:40:00,77.74,77.77,76.67,76.78,35429.0,77.74,77.77,76.67,76.78,35429.0
2021-03-25 10:50:00,76.78,76.83,75.81,75.94,68404.0,76.78,76.83,75.81,75.94,68404.0
2021-03-25 11:00:00,76.0,76.02,75.37,75.5,57427.0,76.0,76.02,75.37,75.5,57427.0
2021-03-25 11:10:00,75.48,75.91,75.33,75.9,42651.0,75.48,75.91,75.33,75.9,42651.0
2021-03-25 11:20:00,75.85,76.27,75.67,76.27,43393.0,75.85,76.27,75.67,76.27,43393.0
2021-03-25 11:30:00,76.26,76.95,76.26,76.85,28229.0,76.26,76.95,76.26,76.85,28229.0
2021-03-25 11:40:00,76.86,76.96,76.29,76.6,43009.0,76.86,76.96,76.29,76.6,43009.0
2021-03-25 11:50:00,76.53,77.66,76.47,77.61,27120.0,76.53,77.66,76.47,77.61,27120.0
2021-03-25 12:00:00,77.61,78.01,77.45,77.86,33439.0,77.61,78.01,77.45,77.86,33439.0
2021-03-25 12:10:00,77.87,78.11,77.4,78.1,36335.0,77.87,78.11,77.4,78.1,36335.0
2021-03-25 12:20:00,78.06,78.64,77.95,78.49,42065.0,78.06,78.64,77.95,78.49,42065.0
2021-03-25 12:30:00,78.49,79.06,78.41,78.62,49735.0,78.49,79.06,78.41,78.62,49735.0
2021-03-25 12:40:00,78.58,79.47,78.58,79.42,22952.0,78.58,79.47,78.58,79.42,22952.0
2021-03-25 12:50:00,79.5,79.54,79.05,79.17,18104.0,79.5,79.54,79.05,79.17,18104.0
2021-03-25 13:00:00,79.13,79.42,78.74,79.32,35800.0,79.13,79.42,78.74,79.32,35800.0
2021-03-25 13:10:00,79.39,79.7,79.32,79.36,19081.0,79.39,79.7,79.32,79.36,19081.0
2021-03-25 13:20:00,79.4,79.4,79.02,79.25,23757.0,79.4,79.4,79.02,79.25,23757.0
2021-03-25 13:30:00,79.28,79.58,79.13,79.33,9949.0,79.28,79.58,79.13,79.33,9949.0
2021-03-25 13:40:00,79.31,79.64,79.24,79.25,16509.0,79.31,79.64,79.24,79.25,16509.0
2021-03-25 13:50:00,79.25,79.48,79.0,79.0,14110.0,79.25,79.48,79.0,79.0,14110.0
2021-03-25 14:00:00,79.06,79.4,78.91,79.17,27715.0,79.06,79.4,78.91,79.17,27715.0
2021-03-25 14:10:00,79.06,79.67,78.97,79.6,24653.0,79.06,79.67,78.97,79.6,24653.0
2021-03-25 14:20:00,79.59,79.69,78.9,78.9,17237.0,79.59,79.69,78.9,78.9,17237.0
2021-03-25 14:30:00,78.99,79.81,78.94,79.7,30984.0,78.99,79.81,78.94,79.7,30984.0
2021-03-25 14:40:00,79.76,80.13,79.76,80.01,24063.0,79.76,80.13,79.76,80.01,24063.0
2021-03-25 14:50:00,80.03,80.22,79.79,80.11,15723.0,80.03,80.22,79.79,80.11,15723.0
2021-03-25 15:00:00,80.17,80.45,80.08,80.08,19110.0,80.17,80.45,80.08,80.08,19110.0
2021-03-25 15:10:00,80.12,80.64,80.09,80.49,26203.0,80.12,80.64,80.09,80.49,26203.0
2021-03-25 15:20:00,80.5,80.57,80.29,80.54,23649.0,80.5,80.57,80.29,80.54,23649.0
2021-03-25 15:30:00,80.5,80.58,80.16,80.55,40293.0,80.5,80.58,80.16,80.55,40293.0
2021-03-25 15:40:00,80.58,80.79,80.46,80.67,44391.0,80.58,80.79,80.46,80.67,44391.0
2021-03-25 15:50:00,80.69,80.84,80.43,80.73,164832.0,80.69,80.84,80.43,80.73,164832.0
2021-03-26 09:30:00,81.16,82.97,81.06,82.85,80285.0,81.16,82.97,81.06,82.85,80285.0
2021-03-26 09:40:00,82.9,83.38,82.0,83.3,90717.0,82.9,83.38,82.0,83.3,90717.0
2021-03-26 09:50:00,83.34,83.39,82.33,82.5,44331.0,83.34,83.39,82.33,82.5,44331.0
2021-03-26 10:00:00,82.68,83.27,82.51,83.27,33784.0,82.68,83.27,82.51,83.27,33784.0
2021-03-26 10:10:00,83.27,83.35,82.93,83.17,27379.0,83.27,83.35,82.93,83.17,27379.0
2021-03-26 10:20:00,83.23,83.7,83.12,83.58,106528.0,83.23,83.7,83.12,83.58,106528.0
2021-03-26 10:30:00,83.51,84.21,83.36,83.97,53189.0,83.51,84.21,83.36,83.97,53189.0
2021-03-26 10:40:00,83.97,84.11,83.43,83.55,40473.0,83.97,84.11,83.43,83.55,40473.0
2021-03-26 10:50:00,83.52,83.82,83.42,83.66,26442.0,83.52,83.82,83.42,83.66,26442.0
2021-03-26 11:00:00,83.51,83.95,83.43,83.52,36565.0,83.51,83.95,83.43,83.52,36565.0
2021-03-26 11:10:00,83.49,83.5,83.15,83.45,49078.0,83.49,83.5,83.15,83.45,49078.0
2021-03-26 11:20:00,83.46,83.49,83.01,83.45,39834.0,83.46,83.49,83.01,83.45,39834.0
2021-03-26 11:30:00,83.42,84.25,83.4,83.8,57020.0,83.42,84.25,83.4,83.8,57020.0
2021-03-26 11:40:00,83.79,84.21,83.65,83.95,20899.0,83.79,84.21,83.65,83.95,20899.0
2021-03-26 11:50:00,84.0,84.06,83.77,83.99,56326.0,84.0,84.06,83.77,83.99,56326.0
2021-03-26 12:00:00,84.0,84.09,83.5,83.77,58559.0,84.0,84.09,83.5,83.77,58559.0
2021-03-26 12:10:00,83.68,83.96,83.56,83.89,22221.0,83.68,83.96,83.56,83.89,22221.0
2021-03-26 12:20:00,83.89,84.29,83.84,84.26,27341.0,83.89,84.29,83.84,84.26,27341.0
2021-03-26 12:30:00,84.29,84.4,84.15,84.24,16046.0,84.29,84.4,84.15,84.24,16046.0
2021-03-26 12:40:00,84.2,84.2,83.95,84.06,33517.0,84.2,84.2,83.95,84.06,33517.0
2021-03-26 12:50:00,84.06,84.15,83.61,83.67,23257.0,84.06,84.15,83.61,83.67,23257.0
2021-03-26 13:00:00,83.67,83.85,83.5,83.57,63840.0,83.67,83.85,83.5,83.57,63840.0
2021-03-26 13:10:00,83.54,83.73,83.45,83.54,10592.0,83.54,83.73,83.45,83.54,10592.0
2021-03-26 13:20:00,83.53,83.82,83.37,83.71,12467.0,83.53,83.82,83.37,83.71,12467.0
2021-03-26 13:30:00,83.71,83.79,83.3,83.39,12705.0,83.71,83.79,83.3,83.39,12705.0
2021-03-26 13:40:00,83.44,83.67,83.21,83.26,21669.0,83.44,83.67,83.21,83.26,21669.0
2021-03-26 13:50:00,83.15,83.61,83.15,83.31,30263.0,83.15,83.61,83.15,83.31,30263.0
2021-03-26 14:00:00,83.31,83.43,82.9,83.0,38295.0,83.31,83.43,82.9,83.0,38295.0
2021-03-26 14:10:00,83.02,83.11,82.58,83.05,63152.0,83.02,83.11,82.58,83.05,63152.0
2021-03-26 14:20:00,83.02,83.32,82.93,83.06,54279.0,83.02,83.32,82.93,83.06,54279.0
2021-03-26 14:30:00,83.06,83.2,82.73,83.01,31619.0,83.06,83.2,82.73,83.01,31619.0
2021-03-26 14:40:00,83.0,83.22,82.68,82.84,19992.0,83.0,83.22,82.68,82.84,19992.0
2021-03-26 14:50:00,82.82,83.95,82.73,83.9,32893.0,82.82,83.95,82.73,83.9,32893.0
2021-03-26 15:00:00,83.92,84.27,83.87,84.14,37471.0,83.92,84.27,83.87,84.14,37471.0
2021-03-26 15:10:00,84.18,84.4,84.08,84.39,61435.0,84.18,84.4,84.08,84.39,61435.0
2021-03-26 15:20:00,84.37,84.55,84.24,84.47,34424.0,84.37,84.55,84.24,84.47,34424.0
2021-03-26 15:30:00,84.43,84.72,84.28,84.7,56617.0,84.43,84.72,84.28,84.7,56617.0
2021-03-26 15:40:00,84.72,85.03,84.52,84.98,111289.0,84.72,85.03,84.52,84.98,111289.0
2021-03-26 15:50:00,84.94,85.72,84.94,85.68,191762.0,84.94,85.72,84.94,85.68,191762.0
2021-03-29 09:30:00,85.5,85.54,84.64,85.08,65635.0,85.5,85.54,84.64,85.08,65635.0
2021-03-29 09:40:00,85.13,85.44,84.76,84.78,26600.0,85.13,85.44,84.76,84.78,26600.0
2021-03-29 09:50:00,84.99,85.02,83.44,83.44,47774.0,84.99,85.02,83.44,83.44,47774.0
2021-03-29 10:00:00,83.41,84.02,82.7,82.91,50184.0,83.41,84.02,82.7,82.91,50184.0
2021-03-29 10:10:00,82.85,83.83,82.85,83.63,47973.0,82.85,83.83,82.85,83.63,47973.0
2021-03-29 10:20:00,83.56,83.56,82.81,82.82,22219.0,83.56,83.56,82.81,82.82,22219.0
2021-03-29 10:30:00,82.81,83.12,82.49,82.81,28845.0,82.81,83.12,82.49,82.81,28845.0
2021-03-29 10:40:00,82.87,82.96,82.43,82.45,18235.0,82.87,82.96,82.43,82.45,18235.0
2021-03-29 10:50:00,82.42,82.59,81.94,82.23,44455.0,82.42,82.59,81.94,82.23,44455.0
2021-03-29 11:00:00,82.01,82.08,81.5,81.73,33759.0,82.01,82.08,81.5,81.73,33759.0
2021-03-29 11:10:00,81.79,82.03,81.3,81.52,30434.0,81.79,82.03,81.3,81.52,30434.0
2021-03-29 11:20:00,81.57,81.81,81.4,81.71,25743.0,81.57,81.81,81.4,81.71,25743.0
2021-03-29 11:30:00,81.75,81.85,81.03,81.17,42306.0,81.75,81.85,81.03,81.17,42306.0
2021-03-29 11:40:00,81.22,81.44,80.75,80.92,26382.0,81.22,81.44,80.75,80.92,26382.0
2021-03-29 11:50:00,80.8,81.83,80.71,81.38,34683.0,80.8,81.83,80.71,81.38,34683.0
2021-03-29 12:00:00,81.38,81.74,81.16,81.28,47089.0,81.38,81.74,81.16,81.28,47089.0
2021-03-29 12:10:00,81.27,81.67,81.2,81.24,19762.0,81.27,81.67,81.2,81.24,19762.0
2021-03-29 12:20:00,81.34,81.82,81.24,81.82,13828.0,81.34,81.82,81.24,81.82,13828.0
2021-03-29 12:30:00,81.76,81.88,81.63,81.88,11773.0,81.76,81.88,81.63,81.88,11773.0
2021-03-29 12:40:00,81.81,82.24,81.67,81.67,20057.0,81.81,82.24,81.67,81.67,20057.0
2021-03-29 12:50:00,81.66,82.19,81.54,82.05,13504.0,81.66,82.19,81.54,82.05,13504.0
2021-03-29 13:00:00,82.16,82.42,82.02,82.19,16364.0,82.16,82.42,82.02,82.19,16364.0
2021-03-29 13:10:00,82.17,82.28,81.75,81.85,23106.0,82.17,82.28,81.75,81.85,23106.0
2021-03-29 13:20:00,81.87,81.98,81.6,81.6,18885.0,81.87,81.98,81.6,81.6,18885.0
2021-03-29 13:30:00,81.61,82.01,81.36,81.44,11559.0,81.61,82.01,81.36,81.44,11559.0
2021-03-29 13:40:00,81.37,81.4,81.17,81.34,20237.0,81.37,81.4,81.17,81.34,20237.0
2021-03-29 13:50:00,81.34,81.55,81.13,81.17,11730.0,81.34,81.55,81.13,81.17,11730.0
2021-03-29 14:00:00,81.21,81.3,80.9,81.15,17847.0,81.21,81.3,80.9,81.15,17847.0
2021-03-29 14:10:00,81.01,81.26,80.92,80.97,19368.0,81.01,81.26,80.92,80.97,19368.0
2021-03-29 14:20:00,81.03,81.14,80.9,81.08,19461.0,81.03,81.14,80.9,81.08,19461.0
2021-03-29 14:30:00,81.08,81.18,80.61,80.72,13611.0,81.08,81.18,80.61,80.72,13611.0
2021-03-29 14:40:00,80.69,81.02,80.62,80.77,12606.0,80.69,81.02,80.62,80.77,12606.0
2021-03-29 14:50:00,80.77,81.01,80.61,80.84,18492.0,80.77,81.01,80.61,80.84,18492.0
2021-03-29 15:00:00,80.95,81.43,80.94,81.29,18790.0,80.95,81.43,80.94,81.29,18790.0
2021-03-29 15:10:00,81.24,81.5,81.2,81.29,30243.0,81.24,81.5,81.2,81.29,30243.0
2021-03-29 15:20:00,81.25,81.4,81.12,81.28,44534.0,81.25,81.4,81.12,81.28,44534.0
2021-03-29 15:30:00,81.25,81.6,81.06,81.59,37963.0,81.25,81.6,81.06,81.59,37963.0
2021-03-29 15:40:00,81.61,81.71,81.21,81.5,66380.0,81.61,81.71,81.21,81.5,66380.0
2021-03-29 15:50:00,81.53,81.77,81.5,81.58,122945.0,81.53,81.77,81.5,81.58,122945.0
2021-03-30 09:30:00,81.61,83.78,81.41,83.39,70618.0,81.61,83.78,81.41,83.39,70618.0
2021-03-30 09:40:00,83.14,83.32,82.49,83.25,26593.0,83.14,83.32,82.49,83.25,26593.0
2021-03-30 09:50:00,83.37,84.46,83.03,84.14,67757.0,83.37,84.46,83.03,84.14,67757.0
2021-03-30 10:00:00,84.07,85.08,83.67,84.93,59710.0,84.07,85.08,83.67,84.93,59710.0
2021-03-30 10:10:00,84.85,85.65,84.2,84.36,102395.0,84.85,85.65,84.2,84.36,102395.0
2021-03-30 10:20:00,84.25,84.81,83.93,84.71,46599.0,84.25,84.81,83.93,84.71,46599.0
2021-03-30 10:30:00,84.81,85.17,84.69,84.9,47699.0,84.81,85.17,84.69,84.9,47699.0
2021-03-30 10:40:00,84.88,85.8,84.85,85.63,37859.0,84.88,85.8,84.85,85.63,37859.0
2021-03-30 10:50:00,85.63,86.24,85.54,86.12,53074.0,85.63,86.24,85.54,86.12,53074.0
2021-03-30 11:00:00,86.25,86.73,86.02,86.69,65745.0,86.25,86.73,86.02,86.69,65745.0
2021-03-30 11:10:00,86.64,86.9,86.03,86.26,48164.0,86.64,86.9,86.03,86.26,48164.0
2021-03-30 11:20:00,86.2,86.4,85.86,86.31,37397.0,86.2,86.4,85.86,86.31,37397.0
2021-03-30 11:30:00,86.31,87.08,86.19,86.92,41947.0,86.31,87.08,86.19,86.92,41947.0
2021-03-30 11:40:00,86.96,86.96,86.3,86.41,45373.0,86.96,86.96,86.3,86.41,45373.0
2021-03-30 11:50:00,86.4,86.44,85.51,85.6,35623.0,86.4,86.44,85.51,85.6,35623.0
2021-03-30 12:00:00,85.6,86.12,85.44,86.08,27821.0,85.6,86.12,85.44,86.08,27821.0
2021-03-30 12:10:00,86.13,86.13,85.52,85.58,23934.0,86.13,86.13,85.52,85.58,23934.0
2021-03-30 12:20:00,85.59,86.04,85.38,85.92,39823.0,85.59,86.04,85.38,85.92,39823.0
2021-03-30 12:30:00,85.91,85.94,85.6,85.77,28592.0,85.91,85.94,85.6,85.77,28592.0
2021-03-30 12:40:00,85.74,85.79,85.32,85.67,27284.0,85.74,85.79,85.32,85.67,27284.0
2021-03-30 12:50:00,85.69,85.8,85.35,85.43,23068.0,85.69,85.8,85.35,85.43,23068.0
2021-03-30 13:00:00,85.41,85.43,85.08,85.31,25003.0,85.41,85.43,85.08,85.31,25003.0
2021-03-30 13:10:00,85.3,85.85,85.3,85.78,20105.0,85.3,85.85,85.3,85.78,20105.0
2021-03-30 13:20:00,85.82,86.23,85.78,86.2,40385.0,85.82,86.23,85.78,86.2,40385.0
2021-03-30 13:30:00,86.14,86.26,85.3,85.57,49140.0,86.14,86.26,85.3,85.57,49140.0
2021-03-30 13:40:00,85.56,85.68,85.39,85.6,20378.0,85.56,85.68,85.39,85.6,20378.0
2021-03-30 13:50:00,85.67,85.9,85.45,85.56,17235.0,85.67,85.9,85.45,85.56,17235.0
2021-03-30 14:00:00,85.51,85.74,85.34,85.56,33419.0,85.51,85.74,85.34,85.56,33419.0
2021-03-30 14:10:00,85.56,85.73,85.33,85.63,28392.0,85.56,85.73,85.33,85.63,28392.0
2021-03-30 14:20:00,85.57,85.68,85.37,85.67,15967.0,85.57,85.68,85.37,85.67,15967.0
2021-03-30 14:30:00,85.67,86.02,85.56,85.85,21338.0,85.67,86.02,85.56,85.85,21338.0
2021-03-30 14:40:00,85.87,86.19,85.87,86.14,32354.0,85.87,86.19,85.87,86.14,32354.0
2021-03-30 14:50:00,86.15,86.36,85.89,85.94,38083.0,86.15,86.36,85.89,85.94,38083.0
2021-03-30 15:00:00,85.94,86.47,85.86,86.47,36766.0,85.94,86.47,85.86,86.47,36766.0
2021-03-30 15:10:00,86.47,86.63,86.13,86.51,54962.0,86.47,86.63,86.13,86.51,54962.0
2021-03-30 15:20:00,86.51,86.6,86.36,86.56,33168.0,86.51,86.6,86.36,86.56,33168.0
2021-03-30 15:30:00,86.55,86.98,86.54,86.85,68808.0,86.55,86.98,86.54,86.85,68808.0
2021-03-30 15:40:00,86.86,87.05,86.57,86.6,89723.0,86.86,87.05,86.57,86.6,89723.0
2021-03-30 15:50:00,86.59,86.72,86.09,86.54,188103.0,86.59,86.72,86.09,86.54,188103.0
2021-03-31 09:30:00,87.79,88.75,87.0,88.31,138298.0,87.79,88.75,87.0,88.31,138298.0
2021-03-31 09:40:00,88.37,88.38,86.62,87.02,45566.0,88.37,88.38,86.62,87.02,45566.0
2021-03-31 09:50:00,87.16,87.21,86.31,86.81,33705.0,87.16,87.21,86.31,86.81,33705.0
2021-03-31 10:00:00,86.77,87.31,86.3,87.25,35442.0,86.77,87.31,86.3,87.25,35442.0
2021-03-31 10:10:00,87.19,87.55,86.79,87.43,32508.0,87.19,87.55,86.79,87.43,32508.0
2021-03-31 10:20:00,87.5,88.02,87.3,87.3,31994.0,87.5,88.02,87.3,87.3,31994.0
2021-03-31 10:30:00,87.33,88.18,87.2,88.09,39577.0,87.33,88.18,87.2,88.09,39577.0
2021-03-31 10:40:00,88.07,88.12,87.35,87.39,43442.0,88.07,88.12,87.35,87.39,43442.0
2021-03-31 10:50:00,87.42,88.35,87.42,88.28,83074.0,87.42,88.35,87.42,88.28,83074.0
2021-03-31 11:00:00,88.15,88.56,88.14,88.51,46531.0,88.15,88.56,88.14,88.51,46531.0
2021-03-31 11:10:00,88.52,88.6,88.21,88.26,33692.0,88.52,88.6,88.21,88.26,33692.0
2021-03-31 11:20:00,88.32,88.6,88.0,88.16,35134.0,88.32,88.6,88.0,88.16,35134.0
2021-03-31 11:30:00,88.09,88.27,87.62,87.82,38483.0,88.09,88.27,87.62,87.82,38483.0
2021-03-31 11:40:00,87.71,88.26,87.46,88.24,37202.0,87.71,88.26,87.46,88.24,37202.0
2021-03-31 11:50:00,88.26,88.47,88.11,88.25,35271.0,88.26,88.47,88.11,88.25,35271.0
2021-03-31 12:00:00,88.19,88.77,88.18,88.77,41552.0,88.19,88.77,88.18,88.77,41552.0
2021-03-31 12:10:00,88.77,88.9,88.41,88.46,42794.0,88.77,88.9,88.41,88.46,42794.0
2021-03-31 12:20:00,88.5,88.82,88.44,88.66,38062.0,88.5,88.82,88.44,88.66,38062.0
2021-03-31 12:30:00,88.56,88.6,87.92,88.04,25489.0,88.56,88.6,87.92,88.04,25489.0
2021-03-31 12:40:00,88.05,88.2,87.65,87.65,24918.0,88.05,88.2,87.65,87.65,24918.0
2021-03-31 12:50:00,87.64,87.96,87.52,87.73,23755.0,87.64,87.96,87.52,87.73,23755.0
2021-03-31 13:00:00,87.73,87.99,87.57,87.89,15707.0,87.73,87.99,87.57,87.89,15707.0
2021-03-31 13:10:00,87.86,88.2,87.77,88.19,15117.0,87.86,88.2,87.77,88.19,15117.0
2021-03-31 13:20:00,88.29,88.42,88.14,88.22,18773.0,88.29,88.42,88.14,88.22,18773.0
2021-03-31 13:30:00,88.25,88.79,88.21,88.41,31545.0,88.25,88.79,88.21,88.41,31545.0
2021-03-31 13:40:00,88.41,88.5,88.2,88.41,8949.0,88.41,88.5,88.2,88.41,8949.0
2021-03-31 13:50:00,88.38,88.52,88.11,88.14,9805.0,88.38,88.52,88.11,88.14,9805.0
2021-03-31 14:00:00,88.17,88.27,87.97,88.03,21623.0,88.17,88.27,87.97,88.03,21623.0
2021-03-31 14:10:00,88.06,88.3,87.83,88.21,17932.0,88.06,88.3,87.83,88.21,17932.0
2021-03-31 14:20:00,88.17,88.31,88.03,88.19,26425.0,88.17,88.31,88.03,88.19,26425.0
2021-03-31 14:30:00,88.2,88.32,88.12,88.31,29517.0,88.2,88.32,88.12,88.31,29517.0
2021-03-31 14:40:00,88.29,88.69,88.21,88.64,38961.0,88.29,88.69,88.21,88.64,38961.0
2021-03-31 14:50:00,88.61,88.82,88.44,88.55,24938.0,88.61,88.82,88.44,88.55,24938.0
2021-03-31 15:00:00,88.56,88.6,88.15,88.22,41462.0,88.56,88.6,88.15,88.22,41462.0
2021-03-31 15:10:00,88.26,88.65,88.24,88.34,29241.0,88.26,88.65,88.24,88.34,29241.0
2021-03-31 15:20:00,88.36,88.58,88.36,88.4,34751.0,88.36,88.58,88.36,88.4,34751.0
2021-03-31 15:30:00,88.38,88.62,88.01,88.06,49693.0,88.38,88.62,88.01,88.06,49693.0
2021-03-31 15:40:00,88.04,88.23,87.85,87.94,43108.0,88.04,88.23,87.85,87.94,43108.0
2021-03-31 15:50:00,87.94,87.94,87.2,87.25,150680.0,87.94,87.94,87.2,87.25,150680.0
2021-04-01 09:30:00,88.79,89.11,87.31,87.54,112708.0,88.79,89.11,87.31,87.54,112708.0
2021-04-01 09:40:00,87.64,88.21,86.53,88.2,78687.0,87.64,88.21,86.53,88.2,78687.0
2021-04-01 09:50:00,88.18,89.2,88.1,88.83,85552.0,88.18,89.2,88.1,88.83,85552.0
2021-04-01 10:00:00,88.84,88.84,87.84,88.18,16646.0,88.84,88.84,87.84,88.18,16646.0
2021-04-01 10:10:00,88.23,88.35,87.78,87.86,52506.0,88.23,88.35,87.78,87.86,52506.0
2021-04-01 10:20:00,87.84,87.88,87.42,87.63,46893.0,87.84,87.88,87.42,87.63,46893.0
2021-04-01 10:30:00,87.61,87.85,87.31,87.33,23919.0,87.61,87.85,87.31,87.33,23919.0
2021-04-01 10:40:00,87.34,87.88,87.33,87.46,26764.0,87.34,87.88,87.33,87.46,26764.0
2021-04-01 10:50:00,87.47,87.61,86.95,87.05,24816.0,87.47,87.61,86.95,87.05,24816.0
2021-04-01 11:00:00,87.14,87.6,86.76,86.81,36385.0,87.14,87.6,86.76,86.81,36385.0
2021-04-01 11:10:00,86.74,87.06,86.14,86.5,50803.0,86.74,87.06,86.14,86.5,50803.0
2021-04-01 11:20:00,86.46,86.86,86.18,86.45,49606.0,86.46,86.86,86.18,86.45,49606.0
2021-04-01 11:30:00,86.5,86.75,86.34,86.39,20353.0,86.5,86.75,86.34,86.39,20353.0
2021-04-01 11:40:00,86.42,86.59,86.1,86.59,21871.0,86.42,86.59,86.1,86.59,21871.0
2021-04-01 11:50:00,86.63,86.66,86.32,86.45,21138.0,86.63,86.66,86.32,86.45,21138.0
2021-04-01 12:00:00,86.42,86.92,86.42,86.92,17295.0,86.42,86.92,86.42,86.92,17295.0
2021-04-01 12:10:00,86.93,87.03,86.84,86.99,21826.0,86.93,87.03,86.84,86.99,21826.0
2021-04-01 12:20:00,86.9,87.02,86.8,86.97,7924.0,86.9,87.02,86.8,86.97,7924.0
2021-04-01 12:30:00,86.92,86.93,86.39,86.4,33315.0,86.92,86.93,86.39,86.4,33315.0
2021-04-01 12:40:00,86.41,86.42,85.81,85.89,26003.0,86.41,86.42,85.81,85.89,26003.0
2021-04-01 12:50:00,85.97,86.07,85.75,86.03,46334.0,85.97,86.07,85.75,86.03,46334.0
2021-04-01 13:00:00,86.0,86.07,85.73,85.84,19513.0,86.0,86.07,85.73,85.84,19513.0
2021-04-01 13:10:00,85.87,85.87,85.42,85.49,33592.0,85.87,85.87,85.42,85.49,33592.0
2021-04-01 13:20:00,85.58,85.82,85.5,85.5,11616.0,85.58,85.82,85.5,85.5,11616.0
2021-04-01 13:30:00,85.54,85.68,85.43,85.59,16148.0,85.54,85.68,85.43,85.59,16148.0
2021-04-01 13:40:00,85.68,85.77,85.28,85.36,15044.0,85.68,85.77,85.28,85.36,15044.0
2021-04-01 13:50:00,85.4,85.78,85.35,85.77,16702.0,85.4,85.78,85.35,85.77,16702.0
2021-04-01 14:00:00,85.76,86.41,85.75,86.39,16018.0,85.76,86.41,85.75,86.39,16018.0
2021-04-01 14:10:00,86.34,86.74,86.33,86.39,29984.0,86.34,86.74,86.33,86.39,29984.0
2021-04-01 14:20:00,86.42,86.42,86.15,86.23,19831.0,86.42,86.42,86.15,86.23,19831.0
2021-04-01 14:30:00,86.25,86.36,86.1,86.24,15675.0,86.25,86.36,86.1,86.24,15675.0
2021-04-01 14:40:00,86.17,86.22,85.87,85.95,19697.0,86.17,86.22,85.87,85.95,19697.0
2021-04-01 14:50:00,86.01,86.01,85.73,85.86,12693.0,86.01,86.01,85.73,85.86,12693.0
2021-04-01 15:00:00,85.83,85.98,85.71,85.94,25349.0,85.83,85.98,85.71,85.94,25349.0
2021-04-01 15:10:00,85.93,86.08,85.76,85.97,21458.0,85.93,86.08,85.76,85.97,21458.0
2021-04-01 15:20:00,86.0,86.32,86.0,86.19,17727.0,86.0,86.32,86.0,86.19,17727.0
2021-04-01 15:30:00,86.15,86.32,86.01,86.07,20711.0,86.15,86.32,86.01,86.07,20711.0
2021-04-01 15:40:00,86.08,86.14,85.85,86.06,25654.0,86.08,86.14,85.85,86.06,25654.0
2021-04-01 15:50:00,86.13,86.2,85.87,86.12,95339.0,86.13,86.2,85.87,86.12,95339.0
2021-04-05 09:30:00,87.49,87.87,85.06,85.06,82992.0,87.49,87.87,85.06,85.06,82992.0
2021-04-05 09:40:00,85.21,85.26,84.51,84.99,42771.0,85.21,85.26,84.51,84.99,42771.0
2021-04-05 09:50:00,85.01,85.17,84.02,84.05,40447.0,85.01,85.17,84.02,84.05,40447.0
2021-04-05 10:00:00,84.05,84.28,83.37,83.62,65391.0,84.05,84.28,83.37,83.62,65391.0
2021-04-05 10:10:00,83.62,83.68,83.27,83.43,50567.0,83.62,83.68,83.27,83.43,50567.0
2021-04-05 10:20:00,83.43,83.81,83.27,83.72,53497.0,83.43,83.81,83.27,83.72,53497.0
2021-04-05 10:30:00,83.76,84.07,83.5,83.64,57237.0,83.76,84.07,83.5,83.64,57237.0
2021-04-05 10:40:00,83.57,84.19,83.3,83.62,68029.0,83.57,84.19,83.3,83.62,68029.0
2021-04-05 10:50:00,83.57,83.66,82.57,82.81,66677.0,83.57,83.66,82.57,82.81,66677.0
2021-04-05 11:00:00,82.83,83.44,82.43,82.83,65436.0,82.83,83.44,82.43,82.83,65436.0
2021-04-05 11:10:00,82.86,83.34,82.74,83.08,30072.0,82.86,83.34,82.74,83.08,30072.0
2021-04-05 11:20:00,83.1,83.29,82.97,83.13,33600.0,83.1,83.29,82.97,83.13,33600.0
2021-04-05 11:30:00,83.05,83.38,82.72,82.72,29701.0,83.05,83.38,82.72,82.72,29701.0
2021-04-05 11:40:00,82.81,82.91,82.64,82.7,37670.0,82.81,82.91,82.64,82.7,37670.0
2021-04-05 11:50:00,82.7,82.91,82.52,82.58,32289.0,82.7,82.91,82.52,82.58,32289.0
2021-04-05 12:00:00,82.6,82.91,82.45,82.48,29428.0,82.6,82.91,82.45,82.48,29428.0
2021-04-05 12:10:00,82.47,82.54,82.21,82.29,34594.0,82.47,82.54,82.21,82.29,34594.0
2021-04-05 12:20:00,82.32,82.37,82.07,82.11,30885.0,82.32,82.37,82.07,82.11,30885.0
2021-04-05 12:30:00,82.11,82.31,81.95,82.16,46699.0,82.11,82.31,81.95,82.16,46699.0
2021-04-05 12:40:00,82.13,82.37,82.03,82.32,26759.0,82.13,82.37,82.03,82.32,26759.0
2021-04-05 12:50:00,82.35,82.84,82.24,82.66,53392.0,82.35,82.84,82.24,82.66,53392.0
2021-04-05 13:00:00,82.69,82.76,82.38,82.61,23338.0,82.69,82.76,82.38,82.61,23338.0
2021-04-05 13:10:00,82.58,82.82,82.5,82.66,23819.0,82.58,82.82,82.5,82.66,23819.0
2021-04-05 13:20:00,82.66,82.79,82.27,82.54,30901.0,82.66,82.79,82.27,82.54,30901.0
2021-04-05 13:30:00,82.51,82.65,82.26,82.29,29562.0,82.51,82.65,82.26,82.29,29562.0
2021-04-05 13:40:00,82.26,82.41,82.11,82.27,44852.0,82.26,82.41,82.11,82.27,44852.0
2021-04-05 13:50:00,82.32,82.33,82.1,82.17,31373.0,82.32,82.33,82.1,82.17,31373.0
2021-04-05 14:00:00,82.14,82.37,82.11,82.19,32018.0,82.14,82.37,82.11,82.19,32018.0
2021-04-05 14:10:00,82.2,82.36,81.94,81.94,36484.0,82.2,82.36,81.94,81.94,36484.0
2021-04-05 14:20:00,82.01,82.13,81.82,82.05,32364.0,82.01,82.13,81.82,82.05,32364.0
2021-04-05 14:30:00,82.05,82.35,81.99,82.05,42522.0,82.05,82.35,81.99,82.05,42522.0
2021-04-05 14:40:00,82.06,82.62,82.04,82.5,36577.0,82.06,82.62,82.04,82.5,36577.0
2021-04-05 14:50:00,82.53,82.83,82.51,82.64,34024.0,82.53,82.83,82.51,82.64,34024.0
2021-04-05 15:00:00,82.6,83.18,82.58,83.06,53738.0,82.6,83.18,82.58,83.06,53738.0
2021-04-05 15:10:00,83.06,83.72,83.02,83.55,60642.0,83.06,83.72,83.02,83.55,60642.0
2021-04-05 15:20:00,83.5,83.59,83.26,83.44,37753.0,83.5,83.59,83.26,83.44,37753.0
2021-04-05 15:30:00,83.41,83.42,83.05,83.17,44642.0,83.41,83.42,83.05,83.17,44642.0
2021-04-05 15:40:00,83.17,83.32,82.81,83.26,72085.0,83.17,83.32,82.81,83.26,72085.0
2021-04-05 15:50:00,83.24,83.47,82.97,83.03,180191.0,83.24,83.47,82.97,83.03,180191.0
2021-04-06 09:30:00,83.33,83.88,82.72,83.82,51869.0,83.33,83.88,82.72,83.82,51869.0
2021-04-06 09:40:00,83.7,84.74,83.42,84.36,36002.0,83.7,84.74,83.42,84.36,36002.0
2021-04-06 09:50:00,84.3,85.19,84.16,85.14,38762.0,84.3,85.19,84.16,85.14,38762.0
2021-04-06 10:00:00,85.09,85.35,84.9,85.25,35609.0,85.09,85.35,84.9,85.25,35609.0
2021-04-06 10:10:00,85.26,86.18,85.17,85.78,75274.0,85.26,86.18,85.17,85.78,75274.0
2021-04-06 10:20:00,85.8,85.92,85.13,85.42,43021.0,85.8,85.92,85.13,85.42,43021.0
2021-04-06 10:30:00,85.42,85.42,84.98,85.26,29797.0,85.42,85.42,84.98,85.26,29797.0
2021-04-06 10:40:00,85.25,85.55,85.09,85.27,35839.0,85.25,85.55,85.09,85.27,35839.0
2021-04-06 10:50:00,85.21,85.22,84.91,85.05,23434.0,85.21,85.22,84.91,85.05,23434.0
2021-04-06 11:00:00,85.07,85.12,84.81,84.92,21041.0,85.07,85.12,84.81,84.92,21041.0
2021-04-06 11:10:00,84.95,85.3,84.71,85.17,28527.0,84.95,85.3,84.71,85.17,28527.0
2021-04-06 11:20:00,85.14,85.15,84.6,84.95,23952.0,85.14,85.15,84.6,84.95,23952.0
2021-04-06 11:30:00,84.96,85.1,84.79,85.05,15929.0,84.96,85.1,84.79,85.05,15929.0
2021-04-06 11:40:00,85.03,85.4,84.87,85.32,19148.0,85.03,85.4,84.87,85.32,19148.0
2021-04-06 11:50:00,85.33,85.41,84.96,84.98,19712.0,85.33,85.41,84.96,84.98,19712.0
2021-04-06 12:00:00,85.01,85.07,84.75,85.01,18556.0,85.01,85.07,84.75,85.01,18556.0
2021-04-06 12:10:00,85.02,85.02,84.58,84.61,12376.0,85.02,85.02,84.58,84.61,12376.0
2021-04-06 12:20:00,84.66,84.77,84.31,84.41,16343.0,84.66,84.77,84.31,84.41,16343.0
2021-04-06 12:30:00,84.4,84.47,84.28,84.41,14642.0,84.4,84.47,84.28,84.41,14642.0
2021-04-06 12:40:00,84.38,84.74,84.37,84.66,10628.0,84.38,84.74,84.37,84.66,10628.0
2021-04-06 12:50:00,84.68,84.78,84.55,84.7,16656.0,84.68,84.78,84.55,84.7,16656.0
2021-04-06 13:00:00,84.67,84.67,84.09,84.22,14313.0,84.67,84.67,84.09,84.22,14313.0
2021-04-06 13:10:00,84.17,84.56,84.15,84.38,17223.0,84.17,84.56,84.15,84.38,17223.0
2021-04-06 13:20:00,84.37,84.37,83.9,84.07,10523.0,84.37,84.37,83.9,84.07,10523.0
2021-04-06 13:30:00,84.02,84.45,83.95,84.42,8323.0,84.02,84.45,83.95,84.42,8323.0
2021-04-06 13:40:00,84.39,84.42,84.0,84.05,14004.0,84.39,84.42,84.0,84.05,14004.0
2021-04-06 13:50:00,84.01,84.2,83.99,84.07,10982.0,84.01,84.2,83.99,84.07,10982.0
2021-04-06 14:00:00,84.06,84.29,84.03,84.14,11639.0,84.06,84.29,84.03,84.14,11639.0
2021-04-06 14:10:00,84.15,84.41,84.13,84.22,12248.0,84.15,84.41,84.13,84.22,12248.0
2021-04-06 14:20:00,84.25,84.35,84.04,84.09,12440.0,84.25,84.35,84.04,84.09,12440.0
2021-04-06 14:30:00,84.06,84.25,84.02,84.25,20376.0,84.06,84.25,84.02,84.25,20376.0
2021-04-06 14:40:00,84.27,84.45,84.25,84.38,9245.0,84.27,84.45,84.25,84.38,9245.0
2021-04-06 14:50:00,84.31,84.41,84.19,84.38,17110.0,84.31,84.41,84.19,84.38,17110.0
2021-04-06 15:00:00,84.41,84.48,84.05,84.1,15109.0,84.41,84.48,84.05,84.1,15109.0
2021-04-06 15:10:00,84.09,84.33,84.09,84.27,14114.0,84.09,84.33,84.09,84.27,14114.0
2021-04-06 15:20:00,84.3,84.51,84.29,84.5,14388.0,84.3,84.51,84.29,84.5,14388.0
2021-04-06 15:30:00,84.58,84.64,84.4,84.41,25698.0,84.58,84.64,84.4,84.41,25698.0
2021-04-06 15:40:00,84.37,84.4,84.1,84.1,29009.0,84.37,84.4,84.1,84.1,29009.0
2021-04-06 15:50:00,84.1,84.27,83.94,84.23,101670.0,84.1,84.27,83.94,84.23,101670.0
2021-04-07 09:30:00,83.54,83.83,82.37,82.44,60397.0,83.54,83.83,82.37,82.44,60397.0
2021-04-07 09:40:00,82.5,82.69,82.1,82.2,40728.0,82.5,82.69,82.1,82.2,40728.0
2021-04-07 09:50:00,82.19,82.2,81.54,81.65,63148.0,82.19,82.2,81.54,81.65,63148.0
2021-04-07 10:00:00,81.65,81.65,80.84,80.89,66147.0,81.65,81.65,80.84,80.89,66147.0
2021-04-07 10:10:00,80.92,81.55,80.76,80.92,75999.0,80.92,81.55,80.76,80.92,75999.0
2021-04-07 10:20:00,80.88,81.38,80.76,81.38,49927.0,80.88,81.38,80.76,81.38,49927.0
2021-04-07 10:30:00,81.42,81.53,81.05,81.25,26352.0,81.42,81.53,81.05,81.25,26352.0
2021-04-07 10:40:00,81.24,81.32,80.77,80.94,49525.0,81.24,81.32,80.77,80.94,49525.0
2021-04-07 10:50:00,80.9,80.92,80.51,80.84,50323.0,80.9,80.92,80.51,80.84,50323.0
2021-04-07 11:00:00,80.87,81.13,80.65,80.78,27926.0,80.87,81.13,80.65,80.78,27926.0
2021-04-07 11:10:00,80.8,81.18,80.65,80.69,31157.0,80.8,81.18,80.65,80.69,31157.0
2021-04-07 11:20:00,80.71,80.93,80.54,80.86,33137.0,80.71,80.93,80.54,80.86,33137.0
2021-04-07 11:30:00,80.86,80.86,80.27,80.33,30945.0,80.86,80.86,80.27,80.33,30945.0
2021-04-07 11:40:00,80.33,80.69,80.22,80.53,32382.0,80.33,80.69,80.22,80.53,32382.0
2021-04-07 11:50:00,80.54,80.63,80.25,80.59,32197.0,80.54,80.63,80.25,80.59,32197.0
2021-04-07 12:00:00,80.58,80.74,80.46,80.67,19004.0,80.58,80.74,80.46,80.67,19004.0
2021-04-07 12:10:00,80.65,80.65,80.08,80.14,29764.0,80.65,80.65,80.08,80.14,29764.0
2021-04-07 12:20:00,80.19,80.29,80.13,80.2,22820.0,80.19,80.29,80.13,80.2,22820.0
2021-04-07 12:30:00,80.19,80.83,80.15,80.83,25756.0,80.19,80.83,80.15,80.83,25756.0
2021-04-07 12:40:00,80.79,80.83,80.62,80.7,17728.0,80.79,80.83,80.62,80.7,17728.0
2021-04-07 12:50:00,80.67,80.67,80.19,80.29,29216.0,80.67,80.67,80.19,80.29,29216.0
2021-04-07 13:00:00,80.27,80.4,80.18,80.28,18813.0,80.27,80.4,80.18,80.28,18813.0
2021-04-07 13:10:00,80.29,80.32,80.06,80.06,19370.0,80.29,80.32,80.06,80.06,19370.0
2021-04-07 13:20:00,80.05,80.3,80.02,80.16,18503.0,80.05,80.3,80.02,80.16,18503.0
2021-04-07 13:30:00,80.19,80.4,80.03,80.35,17736.0,80.19,80.4,80.03,80.35,17736.0
2021-04-07 13:40:00,80.29,80.49,80.29,80.43,13586.0,80.29,80.49,80.29,80.43,13586.0
2021-04-07 13:50:00,80.46,80.5,80.25,80.38,11559.0,80.46,80.5,80.25,80.38,11559.0
2021-04-07 14:00:00,80.33,81.04,80.33,81.02,29398.0,80.33,81.04,80.33,81.02,29398.0
2021-04-07 14:10:00,81.02,81.12,80.84,80.89,14466.0,81.02,81.12,80.84,80.89,14466.0
2021-04-07 14:20:00,80.89,81.04,80.75,80.75,17594.0,80.89,81.04,80.75,80.75,17594.0
2021-04-07 14:30:00,80.73,80.82,80.59,80.6,11080.0,80.73,80.82,80.59,80.6,11080.0
2021-04-07 14:40:00,80.59,81.19,80.59,81.12,50328.0,80.59,81.19,80.59,81.12,50328.0
2021-04-07 14:50:00,81.11,81.41,81.06,81.2,37748.0,81.11,81.41,81.06,81.2,37748.0
2021-04-07 15:00:00,81.22,81.35,81.13,81.18,27669.0,81.22,81.35,81.13,81.18,27669.0
2021-04-07 15:10:00,81.17,81.23,80.85,80.9,33159.0,81.17,81.23,80.85,80.9,33159.0
2021-04-07 15:20:00,80.9,81.02,80.71,80.84,22305.0,80.9,81.02,80.71,80.84,22305.0
2021-04-07 15:30:00,80.83,80.92,80.7,80.88,36664.0,80.83,80.92,80.7,80.88,36664.0
2021-04-07 15:40:00,80.88,81.23,80.82,81.1,55032.0,80.88,81.23,80.82,81.1,55032.0
2021-04-07 15:50:00,81.15,81.19,80.82,80.95,127464.0,81.15,81.19,80.82,80.95,127464.0
2021-04-08 09:30:00,82.0,82.0,81.12,81.41,71036.0,82.0,82.0,81.12,81.41,71036.0
2021-04-08 09:40:00,81.37,82.2,81.13,81.36,44739.0,81.37,82.2,81.13,81.36,44739.0
2021-04-08 09:50:00,81.36,81.97,81.27,81.63,27951.0,81.36,81.97,81.27,81.63,27951.0
2021-04-08 10:00:00,81.62,82.11,81.55,81.88,25871.0,81.62,82.11,81.55,81.88,25871.0
2021-04-08 10:10:00,81.81,81.92,81.41,81.59,30688.0,81.81,81.92,81.41,81.59,30688.0
2021-04-08 10:20:00,81.63,82.21,81.6,81.92,45205.0,81.63,82.21,81.6,81.92,45205.0
2021-04-08 10:30:00,81.92,82.69,81.91,82.56,59574.0,81.92,82.69,81.91,82.56,59574.0
2021-04-08 10:40:00,82.58,82.78,82.41,82.49,35089.0,82.58,82.78,82.41,82.49,35089.0
2021-04-08 10:50:00,82.52,82.61,82.13,82.47,29472.0,82.52,82.61,82.13,82.47,29472.0
2021-04-08 11:00:00,82.5,82.77,82.34,82.71,21519.0,82.5,82.77,82.34,82.71,21519.0
2021-04-08 11:10:00,82.71,82.84,82.6,82.62,17053.0,82.71,82.84,82.6,82.62,17053.0
2021-04-08 11:20:00,82.62,82.69,82.26,82.34,19892.0,82.62,82.69,82.26,82.34,19892.0
2021-04-08 11:30:00,82.34,82.41,82.08,82.39,18045.0,82.34,82.41,82.08,82.39,18045.0
2021-04-08 11:40:00,82.39,82.83,82.33,82.71,24270.0,82.39,82.83,82.33,82.71,24270.0
2021-04-08 11:50:00,82.7,82.72,82.52,82.63,13890.0,82.7,82.72,82.52,82.63,13890.0
2021-04-08 12:00:00,82.64,82.68,82.51,82.58,10170.0,82.64,82.68,82.51,82.58,10170.0
2021-04-08 12:10:00,82.61,82.61,82.38,82.48,11549.0,82.61,82.61,82.38,82.48,11549.0
2021-04-08 12:20:00,82.43,82.47,82.22,82.34,11784.0,82.43,82.47,82.22,82.34,11784.0
2021-04-08 12:30:00,82.36,82.39,82.06,82.1,13602.0,82.36,82.39,82.06,82.1,13602.0
2021-04-08 12:40:00,82.06,82.09,81.56,81.62,24955.0,82.06,82.09,81.56,81.62,24955.0
2021-04-08 12:50:00,81.58,81.63,81.37,81.52,13540.0,81.58,81.63,81.37,81.52,13540.0
2021-04-08 13:00:00,81.51,81.63,81.23,81.27,13496.0,81.51,81.63,81.23,81.27,13496.0
2021-04-08 13:10:00,81.37,81.73,81.31,81.58,12345.0,81.37,81.73,81.31,81.58,12345.0
2021-04-08 13:20:00,81.59,81.61,81.26,81.35,19176.0,81.59,81.61,81.26,81.35,19176.0
2021-04-08 13:30:00,81.38,81.47,81.23,81.26,8091.0,81.38,81.47,81.23,81.26,8091.0
2021-04-08 13:40:00,81.3,81.3,80.99,81.16,13343.0,81.3,81.3,80.99,81.16,13343.0
2021-04-08 13:50:00,81.19,81.37,81.08,81.37,17980.0,81.19,81.37,81.08,81.37,17980.0
2021-04-08 14:00:00,81.41,81.59,81.37,81.48,18562.0,81.41,81.59,81.37,81.48,18562.0
2021-04-08 14:10:00,81.48,81.57,81.28,81.35,11294.0,81.48,81.57,81.28,81.35,11294.0
2021-04-08 14:20:00,81.38,81.44,81.24,81.34,10104.0,81.38,81.44,81.24,81.34,10104.0
2021-04-08 14:30:00,81.31,81.38,81.14,81.19,12844.0,81.31,81.38,81.14,81.19,12844.0
2021-04-08 14:40:00,81.19,81.21,81.0,81.03,12531.0,81.19,81.21,81.0,81.03,12531.0
2021-04-08 14:50:00,81.02,81.12,80.98,81.12,11381.0,81.02,81.12,80.98,81.12,11381.0
2021-04-08 15:00:00,81.14,81.34,81.08,81.11,10150.0,81.14,81.34,81.08,81.11,10150.0
2021-04-08 15:10:00,81.14,81.17,81.0,81.12,11315.0,81.14,81.17,81.0,81.12,11315.0
2021-04-08 15:20:00,81.11,81.18,80.9,80.98,12310.0,81.11,81.18,80.9,80.98,12310.0
2021-04-08 15:30:00,81.02,81.15,80.84,81.01,25997.0,81.02,81.15,80.84,81.01,25997.0
2021-04-08 15:40:00,81.05,81.08,80.81,80.81,26441.0,81.05,81.08,80.81,80.81,26441.0
2021-04-08 15:50:00,80.83,81.22,80.8,81.15,99453.0,80.83,81.22,80.8,81.15,99453.0
2021-04-09 09:30:00,79.9,80.01,78.88,79.07,111456.0,79.9,80.01,78.88,79.07,111456.0
2021-04-09 09:40:00,79.03,79.32,78.52,78.94,78575.0,79.03,79.32,78.52,78.94,78575.0
2021-04-09 09:50:00,78.99,79.66,78.74,78.9,53718.0,78.99,79.66,78.74,78.9,53718.0
2021-04-09 10:00:00,78.87,79.01,78.63,78.9,35648.0,78.87,79.01,78.63,78.9,35648.0
2021-04-09 10:10:00,78.95,79.36,78.83,79.26,47444.0,78.95,79.36,78.83,79.26,47444.0
2021-04-09 10:20:00,79.23,79.43,78.75,78.75,30712.0,79.23,79.43,78.75,78.75,30712.0
2021-04-09 10:30:00,78.74,79.08,78.55,78.78,40586.0,78.74,79.08,78.55,78.78,40586.0
2021-04-09 10:40:00,78.72,79.18,78.56,79.1,40020.0,78.72,79.18,78.56,79.1,40020.0
2021-04-09 10:50:00,79.11,79.58,78.95,79.53,51290.0,79.11,79.58,78.95,79.53,51290.0
2021-04-09 11:00:00,79.52,79.59,79.21,79.48,46964.0,79.52,79.59,79.21,79.48,46964.0
2021-04-09 11:10:00,79.48,79.79,79.45,79.7,34497.0,79.48,79.79,79.45,79.7,34497.0
2021-04-09 11:20:00,79.7,79.8,79.49,79.6,30636.0,79.7,79.8,79.49,79.6,30636.0
2021-04-09 11:30:00,79.61,79.82,79.61,79.73,28433.0,79.61,79.82,79.61,79.73,28433.0
2021-04-09 11:40:00,79.72,79.81,79.36,79.75,37629.0,79.72,79.81,79.36,79.75,37629.0
2021-04-09 11:50:00,79.8,80.02,79.78,80.02,20417.0,79.8,80.02,79.78,80.02,20417.0
2021-04-09 12:00:00,79.99,79.99,79.22,79.22,27683.0,79.99,79.99,79.22,79.22,27683.0
2021-04-09 12:10:00,79.27,79.38,79.12,79.19,20395.0,79.27,79.38,79.12,79.19,20395.0
2021-04-09 12:20:00,79.2,79.71,79.16,79.59,31660.0,79.2,79.71,79.16,79.59,31660.0
2021-04-09 12:30:00,79.58,79.79,79.58,79.69,16778.0,79.58,79.79,79.58,79.69,16778.0
2021-04-09 12:40:00,79.79,79.98,79.61,79.61,20521.0,79.79,79.98,79.61,79.61,20521.0
2021-04-09 12:50:00,79.64,79.78,79.5,79.77,28665.0,79.64,79.78,79.5,79.77,28665.0
2021-04-09 13:00:00,79.75,79.93,79.73,79.91,17306.0,79.75,79.93,79.73,79.91,17306.0
2021-04-09 13:10:00,79.81,80.07,79.71,79.97,9965.0,79.81,80.07,79.71,79.97,9965.0
2021-04-09 13:20:00,80.01,80.07,79.9,79.99,10564.0,80.01,80.07,79.9,79.99,10564.0
2021-04-09 13:30:00,79.94,79.96,79.84,79.93,12771.0,79.94,79.96,79.84,79.93,12771.0
2021-04-09 13:40:00,79.94,80.05,79.79,79.93,16345.0,79.94,80.05,79.79,79.93,16345.0
2021-04-09 13:50:00,79.88,79.92,79.56,79.57,20354.0,79.88,79.92,79.56,79.57,20354.0
2021-04-09 14:00:00,79.62,79.78,79.53,79.68,22368.0,79.62,79.78,79.53,79.68,22368.0
2021-04-09 14:10:00,79.64,79.76,79.56,79.73,11546.0,79.64,79.76,79.56,79.73,11546.0
2021-04-09 14:20:00,79.66,79.69,79.44,79.51,19008.0,79.66,79.69,79.44,79.51,19008.0
2021-04-09 14:30:00,79.44,79.66,79.42,79.51,16617.0,79.44,79.66,79.42,79.51,16617.0
2021-04-09 14:40:00,79.59,79.68,79.43,79.51,17749.0,79.59,79.68,79.43,79.51,17749.0
2021-04-09 14:50:00,79.51,79.54,79.35,79.52,17377.0,79.51,79.54,79.35,79.52,17377.0
2021-04-09 15:00:00,79.5,79.55,79.38,79.44,15853.0,79.5,79.55,79.38,79.44,15853.0
2021-04-09 15:10:00,79.46,79.52,79.3,79.49,15822.0,79.46,79.52,79.3,79.49,15822.0
2021-04-09 15:20:00,79.53,79.78,79.44,79.77,27091.0,79.53,79.78,79.44,79.77,27091.0
2021-04-09 15:30:00,79.78,79.91,79.55,79.58,38126.0,79.78,79.91,79.55,79.58,38126.0
2021-04-09 15:40:00,79.58,79.62,79.41,79.6,42015.0,79.58,79.62,79.41,79.6,42015.0
2021-04-09 15:50:00,79.61,79.68,79.47,79.56,125466.0,79.61,79.68,79.47,79.56,125466.0
2021-04-12 09:30:00,79.03,79.03,76.9,76.97,129073.0,79.03,79.03,76.9,76.97,129073.0
2021-04-12 09:40:00,76.93,77.11,76.5,76.76,84749.0,76.93,77.11,76.5,76.76,84749.0
2021-04-12 09:50:00,76.6,77.22,76.54,76.92,44157.0,76.6,77.22,76.54,76.92,44157.0
2021-04-12 10:00:00,76.97,77.93,76.97,77.92,57228.0,76.97,77.93,76.97,77.92,57228.0
2021-04-12 10:10:00,77.84,78.23,77.53,78.07,27594.0,77.84,78.23,77.53,78.07,27594.0
2021-04-12 10:20:00,78.09,78.1,77.58,77.63,33168.0,78.09,78.1,77.58,77.63,33168.0
2021-04-12 10:30:00,77.66,77.96,77.47,77.88,36605.0,77.66,77.96,77.47,77.88,36605.0
2021-04-12 10:40:00,77.85,78.33,77.64,78.27,23356.0,77.85,78.33,77.64,78.27,23356.0
2021-04-12 10:50:00,78.29,78.49,78.15,78.44,35585.0,78.29,78.49,78.15,78.44,35585.0
2021-04-12 11:00:00,78.47,78.6,78.35,78.38,25854.0,78.47,78.6,78.35,78.38,25854.0
2021-04-12 11:10:00,78.35,78.58,78.28,78.47,20180.0,78.35,78.58,78.28,78.47,20180.0
2021-04-12 11:20:00,78.47,78.47,78.05,78.16,20962.0,78.47,78.47,78.05,78.16,20962.0
2021-04-12 11:30:00,78.17,78.18,77.68,77.83,17097.0,78.17,78.18,77.68,77.83,17097.0
2021-04-12 11:40:00,77.78,78.12,77.73,78.1,37927.0,77.78,78.12,77.73,78.1,37927.0
2021-04-12 11:50:00,78.13,78.3,77.89,78.26,21082.0,78.13,78.3,77.89,78.26,21082.0
2021-04-12 12:00:00,78.23,78.32,77.93,77.95,25127.0,78.23,78.32,77.93,77.95,25127.0
2021-04-12 12:10:00,77.91,78.1,77.88,77.95,16415.0,77.91,78.1,77.88,77.95,16415.0
2021-04-12 12:20:00,77.98,78.55,77.97,78.51,19041.0,77.98,78.55,77.97,78.51,19041.0
2021-04-12 12:30:00,78.49,78.55,78.15,78.2,15737.0,78.49,78.55,78.15,78.2,15737.0
2021-04-12 12:40:00,78.24,78.55,78.17,78.5,11265.0,78.24,78.55,78.17,78.5,11265.0
2021-04-12 12:50:00,78.59,78.71,78.39,78.41,28240.0,78.59,78.71,78.39,78.41,28240.0
2021-04-12 13:00:00,78.38,78.5,78.34,78.46,14228.0,78.38,78.5,78.34,78.46,14228.0
2021-04-12 13:10:00,78.42,78.42,78.0,78.03,35981.0,78.42,78.42,78.0,78.03,35981.0
2021-04-12 13:20:00,78.05,78.09,77.87,77.99,22485.0,78.05,78.09,77.87,77.99,22485.0
2021-04-12 13:30:00,78.02,78.05,77.63,77.77,20862.0,78.02,78.05,77.63,77.77,20862.0
2021-04-12 13:40:00,77.81,78.07,77.78,78.0,11202.0,77.81,78.07,77.78,78.0,11202.0
2021-04-12 13:50:00,78.07,78.1,77.81,77.84,14932.0,78.07,78.1,77.81,77.84,14932.0
2021-04-12 14:00:00,77.87,78.1,77.83,78.01,15419.0,77.87,78.1,77.83,78.01,15419.0
2021-04-12 14:10:00,78.04,78.22,78.03,78.15,16960.0,78.04,78.22,78.03,78.15,16960.0
2021-04-12 14:20:00,78.16,78.32,78.11,78.14,24704.0,78.16,78.32,78.11,78.14,24704.0
2021-04-12 14:30:00,78.17,78.54,78.15,78.5,37332.0,78.17,78.54,78.15,78.5,37332.0
2021-04-12 14:40:00,78.48,78.59,78.28,78.51,21312.0,78.48,78.59,78.28,78.51,21312.0
2021-04-12 14:50:00,78.52,78.7,78.48,78.64,26835.0,78.52,78.7,78.48,78.64,26835.0
2021-04-12 15:00:00,78.62,78.65,78.34,78.37,46947.0,78.62,78.65,78.34,78.37,46947.0
2021-04-12 15:10:00,78.37,78.46,78.12,78.36,55640.0,78.37,78.46,78.12,78.36,55640.0
2021-04-12 15:20:00,78.36,78.56,78.24,78.56,81263.0,78.36,78.56,78.24,78.56,81263.0
2021-04-12 15:30:00,78.56,78.78,78.56,78.72,49468.0,78.56,78.78,78.56,78.72,49468.0
2021-04-12 15:40:00,78.7,78.87,78.7,78.79,33146.0,78.7,78.87,78.7,78.79,33146.0
2021-04-12 15:50:00,78.75,78.9,78.63,78.73,83582.0,78.75,78.9,78.63,78.73,83582.0
2021-04-13 09:30:00,79.16,79.17,77.88,78.22,50583.0,79.16,79.17,77.88,78.22,50583.0
2021-04-13 09:40:00,78.12,78.31,76.92,76.98,49274.0,78.12,78.31,76.92,76.98,49274.0
2021-04-13 09:50:00,77.02,77.55,76.95,77.25,37597.0,77.02,77.55,76.95,77.25,37597.0
2021-04-13 10:00:00,77.26,77.69,77.26,77.6,19063.0,77.26,77.69,77.26,77.6,19063.0
2021-04-13 10:10:00,77.52,77.86,77.32,77.86,29452.0,77.52,77.86,77.32,77.86,29452.0
2021-04-13 10:20:00,77.87,78.96,77.85,78.93,34085.0,77.87,78.96,77.85,78.93,34085.0
2021-04-13 10:30:00,79.0,79.5,78.8,78.88,46094.0,79.0,79.5,78.8,78.88,46094.0
2021-04-13 10:40:00,78.8,79.25,78.79,79.01,23801.0,78.8,79.25,78.79,79.01,23801.0
2021-04-13 10:50:00,78.97,79.31,78.87,79.2,25352.0,78.97,79.31,78.87,79.2,25352.0
2021-04-13 11:00:00,79.2,79.55,79.14,79.16,36707.0,79.2,79.55,79.14,79.16,36707.0
2021-04-13 11:10:00,79.16,79.16,78.62,78.79,13922.0,79.16,79.16,78.62,78.79,13922.0
2021-04-13 11:20:00,78.77,78.93,78.6,78.76,17831.0,78.77,78.93,78.6,78.76,17831.0
2021-04-13 11:30:00,78.79,78.98,78.5,78.71,20520.0,78.79,78.98,78.5,78.71,20520.0
2021-04-13 11:40:00,78.76,78.88,78.64,78.67,12580.0,78.76,78.88,78.64,78.67,12580.0
2021-04-13 11:50:00,78.66,78.73,78.56,78.6,19041.0,78.66,78.73,78.56,78.6,19041.0
2021-04-13 12:00:00,78.61,78.78,78.54,78.55,19133.0,78.61,78.78,78.54,78.55,19133.0
2021-04-13 12:10:00,78.57,78.58,78.3,78.57,16375.0,78.57,78.58,78.3,78.57,16375.0
2021-04-13 12:20:00,78.53,78.56,78.2,78.2,14492.0,78.53,78.56,78.2,78.2,14492.0
2021-04-13 12:30:00,78.23,78.36,78.1,78.33,11546.0,78.23,78.36,78.1,78.33,11546.0
2021-04-13 12:40:00,78.3,78.3,78.04,78.21,8528.0,78.3,78.3,78.04,78.21,8528.0
2021-04-13 12:50:00,78.34,78.42,78.26,78.29,13091.0,78.34,78.42,78.26,78.29,13091.0
2021-04-13 13:00:00,78.29,78.6,78.26,78.34,24843.0,78.29,78.6,78.26,78.34,24843.0
2021-04-13 13:10:00,78.34,78.56,78.34,78.45,9184.0,78.34,78.56,78.34,78.45,9184.0
2021-04-13 13:20:00,78.48,78.61,78.45,78.49,17764.0,78.48,78.61,78.45,78.49,17764.0
2021-04-13 13:30:00,78.55,78.75,78.43,78.61,11355.0,78.55,78.75,78.43,78.61,11355.0
2021-04-13 13:40:00,78.62,78.67,78.48,78.64,27166.0,78.62,78.67,78.48,78.64,27166.0
2021-04-13 13:50:00,78.64,78.68,78.58,78.62,8495.0,78.64,78.68,78.58,78.62,8495.0
2021-04-13 14:00:00,78.62,78.7,78.51,78.63,9455.0,78.62,78.7,78.51,78.63,9455.0
2021-04-13 14:10:00,78.62,78.68,78.27,78.27,9826.0,78.62,78.68,78.27,78.27,9826.0
2021-04-13 14:20:00,78.23,78.52,78.22,78.43,9407.0,78.23,78.52,78.22,78.43,9407.0
2021-04-13 14:30:00,78.45,78.58,78.42,78.42,10420.0,78.45,78.58,78.42,78.42,10420.0
2021-04-13 14:40:00,78.44,78.58,78.4,78.55,18306.0,78.44,78.58,78.4,78.55,18306.0
2021-04-13 14:50:00,78.56,78.83,78.56,78.8,16857.0,78.56,78.83,78.56,78.8,16857.0
2021-04-13 15:00:00,78.8,79.11,78.8,79.04,17442.0,78.8,79.11,78.8,79.04,17442.0
2021-04-13 15:10:00,79.08,79.15,78.96,78.96,11286.0,79.08,79.15,78.96,78.96,11286.0
2021-04-13 15:20:00,78.97,79.17,78.93,79.16,13278.0,78.97,79.17,78.93,79.16,13278.0
2021-04-13 15:30:00,79.17,79.25,78.98,79.03,17645.0,79.17,79.25,78.98,79.03,17645.0
2021-04-13 15:40:00,79.06,79.27,79.01,79.13,23095.0,79.06,79.27,79.01,79.13,23095.0
2021-04-13 15:50:00,79.1,79.13,78.92,78.99,58519.0,79.1,79.13,78.92,78.99,58519.0
2021-04-14 09:30:00,79.53,81.55,79.09,81.16,232079.0,79.53,81.55,79.09,81.16,232079.0
2021-04-14 09:40:00,81.12,81.43,80.3,80.53,67237.0,81.12,81.43,80.3,80.53,67237.0
2021-04-14 09:50:00,80.4,80.69,79.9,80.41,41240.0,80.4,80.69,79.9,80.41,41240.0
2021-04-14 10:00:00,80.4,80.47,79.86,80.38,28767.0,80.4,80.47,79.86,80.38,28767.0
2021-04-14 10:10:00,80.44,80.44,79.88,80.06,23521.0,80.44,80.44,79.88,80.06,23521.0
2021-04-14 10:20:00,80.16,80.16,79.5,79.58,27419.0,80.16,80.16,79.5,79.58,27419.0
2021-04-14 10:30:00,79.6,80.09,79.59,79.73,22680.0,79.6,80.09,79.59,79.73,22680.0
2021-04-14 10:40:00,79.68,80.25,79.6,80.25,14679.0,79.68,80.25,79.6,80.25,14679.0
2021-04-14 10:50:00,80.22,80.34,80.01,80.06,18333.0,80.22,80.34,80.01,80.06,18333.0
2021-04-14 11:00:00,80.09,80.13,79.91,80.0,19606.0,80.09,80.13,79.91,80.0,19606.0
2021-04-14 11:10:00,80.02,80.14,79.75,79.78,16115.0,80.02,80.14,79.75,79.78,16115.0
2021-04-14 11:20:00,79.77,79.79,79.38,79.51,40993.0,79.77,79.79,79.38,79.51,40993.0
2021-04-14 11:30:00,79.58,79.87,79.45,79.78,14847.0,79.58,79.87,79.45,79.78,14847.0
2021-04-14 11:40:00,79.84,79.95,79.78,79.88,9350.0,79.84,79.95,79.78,79.88,9350.0
2021-04-14 11:50:00,79.9,80.08,79.76,79.84,11649.0,79.9,80.08,79.76,79.84,11649.0
2021-04-14 12:00:00,79.81,79.81,79.26,79.46,18819.0,79.81,79.81,79.26,79.46,18819.0
2021-04-14 12:10:00,79.42,79.78,79.34,79.76,9691.0,79.42,79.78,79.34,79.76,9691.0
2021-04-14 12:20:00,79.82,79.9,79.53,79.53,22255.0,79.82,79.9,79.53,79.53,22255.0
2021-04-14 12:30:00,79.52,79.72,79.51,79.72,11628.0,79.52,79.72,79.51,79.72,11628.0
2021-04-14 12:40:00,79.74,79.82,79.65,79.66,6342.0,79.74,79.82,79.65,79.66,6342.0
2021-04-14 12:50:00,79.65,79.7,79.41,79.48,6833.0,79.65,79.7,79.41,79.48,6833.0
2021-04-14 13:00:00,79.45,79.55,79.35,79.48,7706.0,79.45,79.55,79.35,79.48,7706.0
2021-04-14 13:10:00,79.47,79.81,79.42,79.81,11553.0,79.47,79.81,79.42,79.81,11553.0
2021-04-14 13:20:00,79.83,79.9,79.51,79.54,10346.0,79.83,79.9,79.51,79.54,10346.0
2021-04-14 13:30:00,79.47,79.5,79.14,79.29,8416.0,79.47,79.5,79.14,79.29,8416.0
2021-04-14 13:40:00,79.24,79.35,79.0,79.24,25864.0,79.24,79.35,79.0,79.24,25864.0
2021-04-14 13:50:00,79.27,79.36,78.63,78.78,25397.0,79.27,79.36,78.63,78.78,25397.0
2021-04-14 14:00:00,78.76,78.91,78.33,78.34,20252.0,78.76,78.91,78.33,78.34,20252.0
2021-04-14 14:10:00,78.34,78.79,78.25,78.62,23025.0,78.34,78.79,78.25,78.62,23025.0
2021-04-14 14:20:00,78.57,78.93,78.57,78.86,9589.0,78.57,78.93,78.57,78.86,9589.0
2021-04-14 14:30:00,78.88,78.94,78.63,78.72,16923.0,78.88,78.94,78.63,78.72,16923.0
2021-04-14 14:40:00,78.72,78.93,78.63,78.65,12428.0,78.72,78.93,78.63,78.65,12428.0
2021-04-14 14:50:00,78.67,78.69,78.4,78.45,20282.0,78.67,78.69,78.4,78.45,20282.0
2021-04-14 15:00:00,78.44,78.51,78.17,78.29,17726.0,78.44,78.51,78.17,78.29,17726.0
2021-04-14 15:10:00,78.33,78.61,78.22,78.55,19268.0,78.33,78.61,78.22,78.55,19268.0
2021-04-14 15:20:00,78.53,78.86,78.45,78.84,15710.0,78.53,78.86,78.45,78.84,15710.0
2021-04-14 15:30:00,78.82,78.93,78.6,78.7,21325.0,78.82,78.93,78.6,78.7,21325.0
2021-04-14 15:40:00,78.7,78.76,78.54,78.58,21998.0,78.7,78.76,78.54,78.58,21998.0
2021-04-14 15:50:00,78.6,78.7,78.46,78.66,77327.0,78.6,78.7,78.46,78.66,77327.0
2021-04-15 09:30:00,79.7,79.7,78.08,78.22,73865.0,79.7,79.7,78.08,78.22,73865.0
2021-04-15 09:40:00,78.14,78.33,77.49,77.52,56275.0,78.14,78.33,77.49,77.52,56275.0
2021-04-15 09:50:00,77.58,78.08,77.27,77.63,31025.0,77.58,78.08,77.27,77.63,31025.0
2021-04-15 10:00:00,77.59,78.07,77.38,77.9,31936.0,77.59,78.07,77.38,77.9,31936.0
2021-04-15 10:10:00,78.03,78.18,77.78,78.12,30579.0,78.03,78.18,77.78,78.12,30579.0
2021-04-15 10:20:00,78.13,78.48,77.76,78.39,26144.0,78.13,78.48,77.76,78.39,26144.0
2021-04-15 10:30:00,78.27,78.28,78.0,78.08,16334.0,78.27,78.28,78.0,78.08,16334.0
2021-04-15 10:40:00,78.07,78.22,77.8,77.81,24053.0,78.07,78.22,77.8,77.81,24053.0
2021-04-15 10:50:00,77.8,77.89,77.69,77.77,20207.0,77.8,77.89,77.69,77.77,20207.0
2021-04-15 11:00:00,77.76,77.76,77.3,77.47,38915.0,77.76,77.76,77.3,77.47,38915.0
2021-04-15 11:10:00,77.41,77.5,77.11,77.2,23155.0,77.41,77.5,77.11,77.2,23155.0
2021-04-15 11:20:00,77.15,77.31,77.06,77.06,23408.0,77.15,77.31,77.06,77.06,23408.0
2021-04-15 11:30:00,77.07,77.22,76.61,76.78,70184.0,77.07,77.22,76.61,76.78,70184.0
2021-04-15 11:40:00,76.76,77.38,76.7,77.21,41004.0,76.76,77.38,76.7,77.21,41004.0
2021-04-15 11:50:00,77.26,77.42,77.12,77.33,16759.0,77.26,77.42,77.12,77.33,16759.0
2021-04-15 12:00:00,77.34,77.36,77.04,77.09,13277.0,77.34,77.36,77.04,77.09,13277.0
2021-04-15 12:10:00,77.07,77.09,76.84,77.09,29065.0,77.07,77.09,76.84,77.09,29065.0
2021-04-15 12:20:00,77.06,77.2,76.76,76.79,25620.0,77.06,77.2,76.76,76.79,25620.0
2021-04-15 12:30:00,76.85,77.01,76.73,76.73,20279.0,76.85,77.01,76.73,76.73,20279.0
2021-04-15 12:40:00,76.69,76.81,76.6,76.66,22028.0,76.69,76.81,76.6,76.66,22028.0
2021-04-15 12:50:00,76.67,76.68,76.19,76.26,31313.0,76.67,76.68,76.19,76.26,31313.0
2021-04-15 13:00:00,76.32,76.56,76.18,76.2,23784.0,76.32,76.56,76.18,76.2,23784.0
2021-04-15 13:10:00,76.22,76.37,75.82,75.95,66967.0,76.22,76.37,75.82,75.95,66967.0
2021-04-15 13:20:00,75.94,76.24,75.76,76.1,43353.0,75.94,76.24,75.76,76.1,43353.0
2021-04-15 13:30:00,76.15,76.55,76.13,76.4,23489.0,76.15,76.55,76.13,76.4,23489.0
2021-04-15 13:40:00,76.37,76.83,76.29,76.74,36196.0,76.37,76.83,76.29,76.74,36196.0
2021-04-15 13:50:00,76.77,77.33,76.76,77.3,23831.0,76.77,77.33,76.76,77.3,23831.0
2021-04-15 14:00:00,77.27,77.32,76.87,77.0,51276.0,77.27,77.32,76.87,77.0,51276.0
2021-04-15 14:10:00,77.01,77.02,76.72,76.88,10649.0,77.01,77.02,76.72,76.88,10649.0
2021-04-15 14:20:00,76.91,77.13,76.91,77.13,16429.0,76.91,77.13,76.91,77.13,16429.0
2021-04-15 14:30:00,77.13,77.3,77.0,77.28,20167.0,77.13,77.3,77.0,77.28,20167.0
2021-04-15 14:40:00,77.2,77.33,77.1,77.18,15344.0,77.2,77.33,77.1,77.18,15344.0
2021-04-15 14:50:00,77.18,77.34,77.06,77.08,14336.0,77.18,77.34,77.06,77.08,14336.0
2021-04-15 15:00:00,77.11,77.25,76.97,77.04,12255.0,77.11,77.25,76.97,77.04,12255.0
2021-04-15 15:10:00,77.02,77.02,76.7,76.75,33070.0,77.02,77.02,76.7,76.75,33070.0
2021-04-15 15:20:00,76.75,76.86,76.62,76.64,21410.0,76.75,76.86,76.62,76.64,21410.0
2021-04-15 15:30:00,76.66,77.02,76.64,77.0,25064.0,76.66,77.02,76.64,77.0,25064.0
2021-04-15 15:40:00,77.0,77.39,76.91,77.12,52949.0,77.0,77.39,76.91,77.12,52949.0
2021-04-15 15:50:00,77.14,77.23,76.96,77.23,111617.0,77.14,77.23,76.96,77.23,111617.0
2021-04-16 09:30:00,77.19,78.64,77.16,78.11,92327.0,77.19,78.64,77.16,78.11,92327.0
2021-04-16 09:40:00,78.08,79.3,78.08,79.15,83583.0,78.08,79.3,78.08,79.15,83583.0
2021-04-16 09:50:00,79.16,79.22,78.58,78.94,83722.0,79.16,79.22,78.58,78.94,83722.0
2021-04-16 10:00:00,78.95,79.1,78.4,79.0,70020.0,78.95,79.1,78.4,79.0,70020.0
2021-04-16 10:10:00,78.98,79.29,78.81,78.88,66116.0,78.98,79.29,78.81,78.88,66116.0
2021-04-16 10:20:00,78.9,79.55,78.83,79.32,54818.0,78.9,79.55,78.83,79.32,54818.0
2021-04-16 10:30:00,79.38,79.45,79.07,79.37,32423.0,79.38,79.45,79.07,79.37,32423.0
2021-04-16 10:40:00,79.36,79.87,79.36,79.52,38151.0,79.36,79.87,79.36,79.52,38151.0
2021-04-16 10:50:00,79.58,79.78,79.29,79.29,49177.0,79.58,79.78,79.29,79.29,49177.0
2021-04-16 11:00:00,79.3,79.7,79.2,79.36,19362.0,79.3,79.7,79.2,79.36,19362.0
2021-04-16 11:10:00,79.33,79.4,79.07,79.23,17488.0,79.33,79.4,79.07,79.23,17488.0
2021-04-16 11:20:00,79.24,79.47,79.15,79.17,10648.0,79.24,79.47,79.15,79.17,10648.0
2021-04-16 11:30:00,79.23,79.43,79.11,79.38,14212.0,79.23,79.43,79.11,79.38,14212.0
2021-04-16 11:40:00,79.43,79.94,79.42,79.88,26327.0,79.43,79.94,79.42,79.88,26327.0
2021-04-16 11:50:00,79.9,80.33,79.89,80.11,62191.0,79.9,80.33,79.89,80.11,62191.0
2021-04-16 12:00:00,80.11,80.14,79.92,79.93,26643.0,80.11,80.14,79.92,79.93,26643.0
2021-04-16 12:10:00,79.96,80.27,79.88,80.2,36476.0,79.96,80.27,79.88,80.2,36476.0
2021-04-16 12:20:00,80.21,80.27,79.75,80.01,37872.0,80.21,80.27,79.75,80.01,37872.0
2021-04-16 12:30:00,80.05,80.2,79.97,80.18,25922.0,80.05,80.2,79.97,80.18,25922.0
2021-04-16 12:40:00,80.2,80.34,80.12,80.17,38677.0,80.2,80.34,80.12,80.17,38677.0
2021-04-16 12:50:00,80.17,80.19,79.8,79.88,31701.0,80.17,80.19,79.8,79.88,31701.0
2021-04-16 13:00:00,79.89,79.91,79.63,79.81,37679.0,79.89,79.91,79.63,79.81,37679.0
2021-04-16 13:10:00,79.84,79.92,79.68,79.89,21447.0,79.84,79.92,79.68,79.89,21447.0
2021-04-16 13:20:00,79.9,80.06,79.82,80.06,21802.0,79.9,80.06,79.82,80.06,21802.0
2021-04-16 13:30:00,80.07,80.33,79.97,80.19,20601.0,80.07,80.33,79.97,80.19,20601.0
2021-04-16 13:40:00,80.22,80.23,79.96,80.13,22977.0,80.22,80.23,79.96,80.13,22977.0
2021-04-16 13:50:00,80.16,80.2,79.85,79.99,12839.0,80.16,80.2,79.85,79.99,12839.0
2021-04-16 14:00:00,79.97,80.28,79.95,79.98,18007.0,79.97,80.28,79.95,79.98,18007.0
2021-04-16 14:10:00,80.01,80.11,79.86,80.1,17879.0,80.01,80.11,79.86,80.1,17879.0
2021-04-16 14:20:00,80.11,80.19,79.9,80.15,12956.0,80.11,80.19,79.9,80.15,12956.0
2021-04-16 14:30:00,80.17,80.3,80.14,80.18,15373.0,80.17,80.3,80.14,80.18,15373.0
2021-04-16 14:40:00,80.16,80.21,80.03,80.13,14783.0,80.16,80.21,80.03,80.13,14783.0
2021-04-16 14:50:00,80.11,80.28,80.11,80.24,15580.0,80.11,80.28,80.11,80.24,15580.0
2021-04-16 15:00:00,80.25,80.38,80.13,80.17,24904.0,80.25,80.38,80.13,80.17,24904.0
2021-04-16 15:10:00,80.19,80.23,79.88,79.98,21300.0,80.19,80.23,79.88,79.98,21300.0
2021-04-16 15:20:00,80.01,80.17,79.84,79.96,24931.0,80.01,80.17,79.84,79.96,24931.0
2021-04-16 15:30:00,80.0,80.03,79.69,79.82,41465.0,80.0,80.03,79.69,79.82,41465.0
2021-04-16 15:40:00,79.82,79.9,79.45,79.48,57422.0,79.82,79.9,79.45,79.48,57422.0
2021-04-16 15:50:00,79.5,80.2,79.2,80.15,259423.0,79.5,80.2,79.2,80.15,259423.0
2021-04-19 09:30:00,82.76,83.99,80.82,83.78,497273.0,82.76,83.99,80.82,83.78,497273.0
2021-04-19 09:40:00,83.78,84.49,82.88,84.17,295469.0,83.78,84.49,82.88,84.17,295469.0
2021-04-19 09:50:00,84.24,84.35,83.41,83.82,100152.0,84.24,84.35,83.41,83.82,100152.0
2021-04-19 10:00:00,83.77,83.96,81.97,82.04,117998.0,83.77,83.96,81.97,82.04,117998.0
2021-04-19 10:10:00,81.99,82.37,81.63,81.79,82193.0,81.99,82.37,81.63,81.79,82193.0
2021-04-19 10:20:00,81.83,82.51,81.35,82.3,93638.0,81.83,82.51,81.35,82.3,93638.0
2021-04-19 10:30:00,82.32,82.32,81.45,81.51,36926.0,82.32,82.32,81.45,81.51,36926.0
2021-04-19 10:40:00,81.52,81.54,80.56,80.76,91369.0,81.52,81.54,80.56,80.76,91369.0
2021-04-19 10:50:00,80.72,81.22,80.37,80.46,71194.0,80.72,81.22,80.37,80.46,71194.0
2021-04-19 11:00:00,80.53,80.99,80.22,80.6,118570.0,80.53,80.99,80.22,80.6,118570.0
2021-04-19 11:10:00,80.59,80.82,80.46,80.73,84766.0,80.59,80.82,80.46,80.73,84766.0
2021-04-19 11:20:00,80.78,80.89,80.21,80.34,93419.0,80.78,80.89,80.21,80.34,93419.0
2021-04-19 11:30:00,80.31,80.36,79.8,80.23,92875.0,80.31,80.36,79.8,80.23,92875.0
2021-04-19 11:40:00,80.26,80.37,79.41,79.66,45875.0,80.26,80.37,79.41,79.66,45875.0
2021-04-19 11:50:00,79.77,80.19,79.49,79.49,39888.0,79.77,80.19,79.49,79.49,39888.0
2021-04-19 12:00:00,79.45,79.84,79.35,79.84,26407.0,79.45,79.84,79.35,79.84,26407.0
2021-04-19 12:10:00,79.83,79.99,79.69,79.84,19580.0,79.83,79.99,79.69,79.84,19580.0
2021-04-19 12:20:00,79.86,80.11,79.72,79.87,32330.0,79.86,80.11,79.72,79.87,32330.0
2021-04-19 12:30:00,79.86,79.9,79.51,79.55,21439.0,79.86,79.9,79.51,79.55,21439.0
2021-04-19 12:40:00,79.51,79.6,79.32,79.56,41829.0,79.51,79.6,79.32,79.56,41829.0
2021-04-19 12:50:00,79.52,79.86,79.47,79.57,14649.0,79.52,79.86,79.47,79.57,14649.0
2021-04-19 13:00:00,79.56,80.06,79.54,80.01,12170.0,79.56,80.06,79.54,80.01,12170.0
2021-04-19 13:10:00,79.98,80.29,79.92,80.0,37389.0,79.98,80.29,79.92,80.0,37389.0
2021-04-19 13:20:00,79.96,80.01,79.67,79.8,15440.0,79.96,80.01,79.67,79.8,15440.0
2021-04-19 13:30:00,79.87,80.59,79.76,80.53,41246.0,79.87,80.59,79.76,80.53,41246.0
2021-04-19 13:40:00,80.5,80.63,80.19,80.39,43857.0,80.5,80.63,80.19,80.39,43857.0
2021-04-19 13:50:00,80.39,80.83,80.38,80.7,25578.0,80.39,80.83,80.38,80.7,25578.0
2021-04-19 14:00:00,80.71,80.72,80.4,80.43,26069.0,80.71,80.72,80.4,80.43,26069.0
2021-04-19 14:10:00,80.49,80.82,80.49,80.69,26339.0,80.49,80.82,80.49,80.69,26339.0
2021-04-19 14:20:00,80.7,80.74,80.51,80.6,23101.0,80.7,80.74,80.51,80.6,23101.0
2021-04-19 14:30:00,80.58,80.72,80.24,80.37,26143.0,80.58,80.72,80.24,80.37,26143.0
2021-04-19 14:40:00,80.39,80.69,80.35,80.56,22977.0,80.39,80.69,80.35,80.56,22977.0
2021-04-19 14:50:00,80.53,80.65,80.38,80.4,18909.0,80.53,80.65,80.38,80.4,18909.0
2021-04-19 15:00:00,80.42,80.55,80.28,80.47,20686.0,80.42,80.55,80.28,80.47,20686.0
2021-04-19 15:10:00,80.47,80.5,80.2,80.35,23443.0,80.47,80.5,80.2,80.35,23443.0
2021-04-19 15:20:00,80.33,80.43,80.22,80.31,20946.0,80.33,80.43,80.22,80.31,20946.0
2021-04-19 15:30:00,80.3,80.41,80.02,80.06,52313.0,80.3,80.41,80.02,80.06,52313.0
2021-04-19 15:40:00,80.02,80.16,79.99,80.04,42145.0,80.02,80.16,79.99,80.04,42145.0
2021-04-19 15:50:00,80.03,80.26,80.0,80.24,137011.0,80.03,80.26,80.0,80.24,137011.0
2021-04-20 09:30:00,79.67,81.12,79.46,80.55,97421.0,79.67,81.12,79.46,80.55,97421.0
2021-04-20 09:40:00,80.61,81.0,80.14,80.83,76550.0,80.61,81.0,80.14,80.83,76550.0
2021-04-20 09:50:00,80.83,80.99,80.56,80.94,28445.0,80.83,80.99,80.56,80.94,28445.0
2021-04-20 10:00:00,80.88,81.33,80.72,80.98,72281.0,80.88,81.33,80.72,80.98,72281.0
2021-04-20 10:10:00,80.94,81.05,80.21,80.46,32187.0,80.94,81.05,80.21,80.46,32187.0
2021-04-20 10:20:00,80.36,80.41,79.9,80.2,32097.0,80.36,80.41,79.9,80.2,32097.0
2021-04-20 10:30:00,80.18,80.35,79.56,79.72,39792.0,80.18,80.35,79.56,79.72,39792.0
2021-04-20 10:40:00,79.71,79.77,79.0,79.16,104345.0,79.71,79.77,79.0,79.16,104345.0
2021-04-20 10:50:00,79.18,79.18,78.6,78.8,31193.0,79.18,79.18,78.6,78.8,31193.0
2021-04-20 11:00:00,78.77,79.01,78.71,78.98,14933.0,78.77,79.01,78.71,78.98,14933.0
2021-04-20 11:10:00,78.92,78.92,78.17,78.22,25037.0,78.92,78.92,78.17,78.22,25037.0
2021-04-20 11:20:00,78.26,78.39,78.08,78.27,32806.0,78.26,78.39,78.08,78.27,32806.0
2021-04-20 11:30:00,78.31,78.31,77.7,77.91,28573.0,78.31,78.31,77.7,77.91,28573.0
2021-04-20 11:40:00,77.96,78.62,77.9,78.62,37291.0,77.96,78.62,77.9,78.62,37291.0
2021-04-20 11:50:00,78.59,78.74,78.54,78.72,19065.0,78.59,78.74,78.54,78.72,19065.0
2021-04-20 12:00:00,78.64,78.71,78.33,78.54,9887.0,78.64,78.71,78.33,78.54,9887.0
2021-04-20 12:10:00,78.69,79.07,78.69,79.03,12501.0,78.69,79.07,78.69,79.03,12501.0
2021-04-20 12:20:00,78.98,79.11,78.67,78.67,9810.0,78.98,79.11,78.67,78.67,9810.0
2021-04-20 12:30:00,78.77,78.9,78.54,78.76,36491.0,78.77,78.9,78.54,78.76,36491.0
2021-04-20 12:40:00,78.74,78.89,78.48,78.86,13596.0,78.74,78.89,78.48,78.86,13596.0
2021-04-20 12:50:00,78.88,78.96,78.57,78.96,10332.0,78.88,78.96,78.57,78.96,10332.0
2021-04-20 13:00:00,78.94,78.94,78.68,78.75,10323.0,78.94,78.94,78.68,78.75,10323.0
2021-04-20 13:10:00,78.76,79.07,78.65,79.07,8134.0,78.76,79.07,78.65,79.07,8134.0
2021-04-20 13:20:00,79.05,79.05,78.55,78.77,9780.0,79.05,79.05,78.55,78.77,9780.0
2021-04-20 13:30:00,78.72,78.89,78.64,78.86,5005.0,78.72,78.89,78.64,78.86,5005.0
2021-04-20 13:40:00,78.82,79.07,78.72,78.99,11703.0,78.82,79.07,78.72,78.99,11703.0
2021-04-20 13:50:00,79.04,79.18,79.02,79.13,7096.0,79.04,79.18,79.02,79.13,7096.0
2021-04-20 14:00:00,79.17,79.29,79.12,79.13,10454.0,79.17,79.29,79.12,79.13,10454.0
2021-04-20 14:10:00,79.13,79.13,78.9,78.94,9269.0,79.13,79.13,78.9,78.94,9269.0
2021-04-20 14:20:00,78.96,79.07,78.73,78.74,8877.0,78.96,79.07,78.73,78.74,8877.0
2021-04-20 14:30:00,78.72,78.91,78.63,78.9,9205.0,78.72,78.91,78.63,78.9,9205.0
2021-04-20 14:40:00,78.94,79.0,78.8,78.96,10075.0,78.94,79.0,78.8,78.96,10075.0
2021-04-20 14:50:00,78.97,79.01,78.8,78.9,12209.0,78.97,79.01,78.8,78.9,12209.0
2021-04-20 15:00:00,78.98,79.19,78.9,79.19,12674.0,78.98,79.19,78.9,79.19,12674.0
2021-04-20 15:10:00,79.2,79.2,78.86,78.87,10133.0,79.2,79.2,78.86,78.87,10133.0
2021-04-20 15:20:00,78.91,78.97,78.8,78.94,18353.0,78.91,78.97,78.8,78.94,18353.0
2021-04-20 15:30:00,78.95,79.26,78.82,79.1,26396.0,78.95,79.26,78.82,79.1,26396.0
2021-04-20 15:40:00,79.08,79.39,79.08,79.34,36175.0,79.08,79.39,79.08,79.34,36175.0
2021-04-20 15:50:00,79.34,79.46,79.21,79.38,77977.0,79.34,79.46,79.21,79.38,77977.0
2021-04-21 09:30:00,79.36,79.9,78.16,79.87,131335.0,79.36,79.9,78.16,79.87,131335.0
2021-04-21 09:40:00,79.89,80.46,79.29,80.39,84963.0,79.89,80.46,79.29,80.39,84963.0
2021-04-21 09:50:00,80.39,80.8,80.19,80.73,49171.0,80.39,80.8,80.19,80.73,49171.0
2021-04-21 10:00:00,80.74,81.57,80.62,81.3,94359.0,80.74,81.57,80.62,81.3,94359.0
2021-04-21 10:10:00,81.2,81.34,80.89,81.16,22410.0,81.2,81.34,80.89,81.16,22410.0
2021-04-21 10:20:00,81.22,81.75,81.22,81.5,58811.0,81.22,81.75,81.22,81.5,58811.0
2021-04-21 10:30:00,81.53,82.05,81.47,81.95,38417.0,81.53,82.05,81.47,81.95,38417.0
2021-04-21 10:40:00,81.92,82.28,81.92,82.07,50082.0,81.92,82.28,81.92,82.07,50082.0
2021-04-21 10:50:00,82.09,82.09,81.44,81.54,86020.0,82.09,82.09,81.44,81.54,86020.0
2021-04-21 11:00:00,81.43,81.92,81.42,81.69,18237.0,81.43,81.92,81.42,81.69,18237.0
2021-04-21 11:10:00,81.72,81.84,81.45,81.66,11400.0,81.72,81.84,81.45,81.66,11400.0
2021-04-21 11:20:00,81.74,81.77,81.29,81.37,18713.0,81.74,81.77,81.29,81.37,18713.0
2021-04-21 11:30:00,81.44,81.66,81.31,81.41,16828.0,81.44,81.66,81.31,81.41,16828.0
2021-04-21 11:40:00,81.41,81.98,81.4,81.98,18315.0,81.41,81.98,81.4,81.98,18315.0
2021-04-21 11:50:00,81.95,82.66,81.92,82.66,52566.0,81.95,82.66,81.92,82.66,52566.0
2021-04-21 12:00:00,82.61,82.72,82.36,82.5,56232.0,82.61,82.72,82.36,82.5,56232.0
2021-04-21 12:10:00,82.5,82.74,82.45,82.64,37693.0,82.5,82.74,82.45,82.64,37693.0
2021-04-21 12:20:00,82.69,82.9,82.59,82.72,36581.0,82.69,82.9,82.59,82.72,36581.0
2021-04-21 12:30:00,82.76,82.97,82.69,82.78,24958.0,82.76,82.97,82.69,82.78,24958.0
2021-04-21 12:40:00,82.79,82.92,82.65,82.86,48442.0,82.79,82.92,82.65,82.86,48442.0
2021-04-21 12:50:00,82.84,83.05,82.43,83.02,121063.0,82.84,83.05,82.43,83.02,121063.0
2021-04-21 13:00:00,83.05,83.13,82.04,82.36,177413.0,83.05,83.13,82.04,82.36,177413.0
2021-04-21 13:10:00,82.33,82.45,82.17,82.35,43800.0,82.33,82.45,82.17,82.35,43800.0
2021-04-21 13:20:00,82.36,82.66,82.34,82.48,23221.0,82.36,82.66,82.34,82.48,23221.0
2021-04-21 13:30:00,82.51,82.72,82.35,82.58,20160.0,82.51,82.72,82.35,82.58,20160.0
2021-04-21 13:40:00,82.55,83.19,82.55,83.18,36929.0,82.55,83.19,82.55,83.18,36929.0
2021-04-21 13:50:00,83.13,83.23,82.96,83.19,46055.0,83.13,83.23,82.96,83.19,46055.0
2021-04-21 14:00:00,83.19,83.3,83.01,83.09,38970.0,83.19,83.3,83.01,83.09,38970.0
2021-04-21 14:10:00,83.09,83.32,83.04,83.27,22016.0,83.09,83.32,83.04,83.27,22016.0
2021-04-21 14:20:00,83.26,83.37,83.15,83.29,24375.0,83.26,83.37,83.15,83.29,24375.0
2021-04-21 14:30:00,83.27,83.38,83.18,83.35,21163.0,83.27,83.38,83.18,83.35,21163.0
2021-04-21 14:40:00,83.34,83.4,83.12,83.19,20483.0,83.34,83.4,83.12,83.19,20483.0
2021-04-21 14:50:00,83.17,83.4,83.12,83.28,26666.0,83.17,83.4,83.12,83.28,26666.0
2021-04-21 15:00:00,83.28,83.65,83.28,83.56,58450.0,83.28,83.65,83.28,83.56,58450.0
2021-04-21 15:10:00,83.56,83.72,83.49,83.64,38979.0,83.56,83.72,83.49,83.64,38979.0
2021-04-21 15:20:00,83.58,83.65,83.48,83.56,30420.0,83.58,83.65,83.48,83.56,30420.0
2021-04-21 15:30:00,83.61,83.63,83.32,83.38,55560.0,83.61,83.63,83.32,83.38,55560.0
2021-04-21 15:40:00,83.29,83.61,83.24,83.56,43392.0,83.29,83.61,83.24,83.56,43392.0
2021-04-21 15:50:00,83.55,83.75,83.41,83.67,130212.0,83.55,83.75,83.41,83.67,130212.0
2021-04-22 09:30:00,84.65,88.14,84.65,87.3,366813.0,84.65,88.14,84.65,87.3,366813.0
2021-04-22 09:40:00,87.29,87.8,86.0,86.28,180989.0,87.29,87.8,86.0,86.28,180989.0
2021-04-22 09:50:00,86.29,89.0,86.29,88.45,296870.0,86.29,89.0,86.29,88.45,296870.0
2021-04-22 10:00:00,88.41,88.55,87.72,87.95,178115.0,88.41,88.55,87.72,87.95,178115.0
2021-04-22 10:10:00,88.03,88.07,87.03,87.6,124154.0,88.03,88.07,87.03,87.6,124154.0
2021-04-22 10:20:00,87.66,88.4,87.13,87.9,102683.0,87.66,88.4,87.13,87.9,102683.0
2021-04-22 10:30:00,87.86,88.22,87.72,88.09,70103.0,87.86,88.22,87.72,88.09,70103.0
2021-04-22 10:40:00,88.05,88.29,87.66,88.29,62414.0,88.05,88.29,87.66,88.29,62414.0
2021-04-22 10:50:00,88.31,88.53,87.9,88.23,81198.0,88.31,88.53,87.9,88.23,81198.0
2021-04-22 11:00:00,88.19,88.63,87.54,88.05,61041.0,88.19,88.63,87.54,88.05,61041.0
2021-04-22 11:10:00,88.07,88.14,87.74,88.03,42382.0,88.07,88.14,87.74,88.03,42382.0
2021-04-22 11:20:00,88.03,88.35,87.87,87.95,33006.0,88.03,88.35,87.87,87.95,33006.0
2021-04-22 11:30:00,87.92,88.18,87.77,88.07,32749.0,87.92,88.18,87.77,88.07,32749.0
2021-04-22 11:40:00,88.09,88.09,87.82,87.98,34307.0,88.09,88.09,87.82,87.98,34307.0
2021-04-22 11:50:00,87.91,88.15,87.83,87.92,51688.0,87.91,88.15,87.83,87.92,51688.0
2021-04-22 12:00:00,87.89,88.11,87.7,88.01,65152.0,87.89,88.11,87.7,88.01,65152.0
2021-04-22 12:10:00,88.01,88.38,87.98,88.17,33429.0,88.01,88.38,87.98,88.17,33429.0
2021-04-22 12:20:00,88.21,88.37,88.08,88.27,24783.0,88.21,88.37,88.08,88.27,24783.0
2021-04-22 12:30:00,88.24,88.48,87.97,88.04,49448.0,88.24,88.48,87.97,88.04,49448.0
2021-04-22 12:40:00,88.0,88.04,87.77,87.93,38834.0,88.0,88.04,87.77,87.93,38834.0
2021-04-22 12:50:00,87.92,88.26,87.91,88.2,25440.0,87.92,88.26,87.91,88.2,25440.0
2021-04-22 13:00:00,88.19,88.3,87.16,87.33,71376.0,88.19,88.3,87.16,87.33,71376.0
2021-04-22 13:10:00,87.33,87.44,86.65,86.65,77582.0,87.33,87.44,86.65,86.65,77582.0
2021-04-22 13:20:00,86.67,87.89,86.66,87.89,68352.0,86.67,87.89,86.66,87.89,68352.0
2021-04-22 13:30:00,87.83,87.86,87.36,87.5,27321.0,87.83,87.86,87.36,87.5,27321.0
2021-04-22 13:40:00,87.38,87.44,86.58,86.7,55206.0,87.38,87.44,86.58,86.7,55206.0
2021-04-22 13:50:00,86.63,86.78,86.26,86.41,60433.0,86.63,86.78,86.26,86.41,60433.0
2021-04-22 14:00:00,86.34,86.59,86.05,86.58,45842.0,86.34,86.59,86.05,86.58,45842.0
2021-04-22 14:10:00,86.55,87.03,86.37,86.78,40236.0,86.55,87.03,86.37,86.78,40236.0
2021-04-22 14:20:00,86.83,87.33,86.59,87.29,28020.0,86.83,87.33,86.59,87.29,28020.0
2021-04-22 14:30:00,87.25,87.26,87.04,87.2,23207.0,87.25,87.26,87.04,87.2,23207.0
2021-04-22 14:40:00,87.22,87.39,87.1,87.15,38500.0,87.22,87.39,87.1,87.15,38500.0
2021-04-22 14:50:00,87.16,87.44,86.9,87.42,42719.0,87.16,87.44,86.9,87.42,42719.0
2021-04-22 15:00:00,87.44,87.66,87.02,87.16,82372.0,87.44,87.66,87.02,87.16,82372.0
2021-04-22 15:10:00,87.18,87.38,87.04,87.1,41046.0,87.18,87.38,87.04,87.1,41046.0
2021-04-22 15:20:00,87.16,87.34,87.0,87.1,41574.0,87.16,87.34,87.0,87.1,41574.0
2021-04-22 15:30:00,87.11,87.33,87.0,87.05,51917.0,87.11,87.33,87.0,87.05,51917.0
2021-04-22 15:40:00,87.1,87.41,87.06,87.4,77243.0,87.1,87.41,87.06,87.4,77243.0
2021-04-22 15:50:00,87.4,87.53,86.97,87.14,182386.0,87.4,87.53,86.97,87.14,182386.0
2021-04-23 09:30:00,88.14,88.75,87.4,88.1,189757.0,88.14,88.75,87.4,88.1,189757.0
2021-04-23 09:40:00,88.13,89.1,88.02,89.1,71753.0,88.13,89.1,88.02,89.1,71753.0
2021-04-23 09:50:00,89.1,89.59,89.0,89.5,103693.0,89.1,89.59,89.0,89.5,103693.0
2021-04-23 10:00:00,89.51,89.64,88.74,89.15,59407.0,89.51,89.64,88.74,89.15,59407.0
2021-04-23 10:10:00,89.09,89.17,88.55,88.99,51986.0,89.09,89.17,88.55,88.99,51986.0
2021-04-23 10:20:00,89.06,89.38,88.82,89.16,47388.0,89.06,89.38,88.82,89.16,47388.0
2021-04-23 10:30:00,89.16,89.55,88.82,89.31,39301.0,89.16,89.55,88.82,89.31,39301.0
2021-04-23 10:40:00,89.3,89.42,88.36,88.48,51277.0,89.3,89.42,88.36,88.48,51277.0
2021-04-23 10:50:00,88.4,88.54,88.06,88.15,47064.0,88.4,88.54,88.06,88.15,47064.0
2021-04-23 11:00:00,88.17,88.56,87.9,87.95,53851.0,88.17,88.56,87.9,87.95,53851.0
2021-04-23 11:10:00,87.92,87.95,87.55,87.79,32524.0,87.92,87.95,87.55,87.79,32524.0
2021-04-23 11:20:00,87.83,88.16,87.82,88.08,43575.0,87.83,88.16,87.82,88.08,43575.0
2021-04-23 11:30:00,88.08,88.36,88.0,88.28,19687.0,88.08,88.36,88.0,88.28,19687.0
2021-04-23 11:40:00,88.25,88.39,88.1,88.3,16058.0,88.25,88.39,88.1,88.3,16058.0
2021-04-23 11:50:00,88.3,88.61,88.28,88.5,18418.0,88.3,88.61,88.28,88.5,18418.0
2021-04-23 12:00:00,88.49,88.95,88.45,88.77,19605.0,88.49,88.95,88.45,88.77,19605.0
2021-04-23 12:10:00,88.76,88.82,88.64,88.8,21317.0,88.76,88.82,88.64,88.8,21317.0
2021-04-23 12:20:00,88.82,89.02,88.48,88.58,28479.0,88.82,89.02,88.48,88.58,28479.0
2021-04-23 12:30:00,88.58,88.63,88.34,88.5,22683.0,88.58,88.63,88.34,88.5,22683.0
2021-04-23 12:40:00,88.48,88.67,88.19,88.21,17436.0,88.48,88.67,88.19,88.21,17436.0
2021-04-23 12:50:00,88.19,88.27,87.72,88.01,55741.0,88.19,88.27,87.72,88.01,55741.0
2021-04-23 13:00:00,88.05,88.3,87.93,88.2,30319.0,88.05,88.3,87.93,88.2,30319.0
2021-04-23 13:10:00,88.23,88.39,88.16,88.39,18658.0,88.23,88.39,88.16,88.39,18658.0
2021-04-23 13:20:00,88.32,88.39,88.25,88.39,10279.0,88.32,88.39,88.25,88.39,10279.0
2021-04-23 13:30:00,88.38,88.41,87.9,87.97,17489.0,88.38,88.41,87.9,87.97,17489.0
2021-04-23 13:40:00,87.95,88.01,87.68,87.82,20685.0,87.95,88.01,87.68,87.82,20685.0
2021-04-23 13:50:00,87.78,88.09,87.78,88.06,28817.0,87.78,88.09,87.78,88.06,28817.0
2021-04-23 14:00:00,88.07,88.17,87.95,88.1,10477.0,88.07,88.17,87.95,88.1,10477.0
2021-04-23 14:10:00,88.09,88.32,88.08,88.16,15758.0,88.09,88.32,88.08,88.16,15758.0
2021-04-23 14:20:00,88.16,88.49,88.15,88.49,12681.0,88.16,88.49,88.15,88.49,12681.0
2021-04-23 14:30:00,88.5,88.54,88.25,88.39,20103.0,88.5,88.54,88.25,88.39,20103.0
2021-04-23 14:40:00,88.46,88.54,88.37,88.54,13478.0,88.46,88.54,88.37,88.54,13478.0
2021-04-23 14:50:00,88.49,88.66,88.47,88.63,25875.0,88.49,88.66,88.47,88.63,25875.0
2021-04-23 15:00:00,88.63,88.64,88.4,88.59,24062.0,88.63,88.64,88.4,88.59,24062.0
2021-04-23 15:10:00,88.56,88.88,88.56,88.73,31544.0,88.56,88.88,88.56,88.73,31544.0
2021-04-23 15:20:00,88.73,88.83,88.39,88.55,36132.0,88.73,88.83,88.39,88.55,36132.0
2021-04-23 15:30:00,88.58,88.89,88.58,88.7,46053.0,88.58,88.89,88.58,88.7,46053.0
2021-04-23 15:40:00,88.73,88.8,88.53,88.68,57069.0,88.73,88.8,88.53,88.68,57069.0
2021-04-23 15:50:00,88.72,88.84,88.56,88.62,116391.0,88.72,88.84,88.56,88.62,116391.0
2021-04-26 09:30:00,88.94,91.0,88.72,90.4,133602.0,88.94,91.0,88.72,90.4,133602.0
2021-04-26 09:40:00,90.39,90.55,89.66,90.07,70120.0,90.39,90.55,89.66,90.07,70120.0
2021-04-26 09:50:00,89.99,90.13,89.23,89.23,75947.0,89.99,90.13,89.23,89.23,75947.0
2021-04-26 10:00:00,89.25,89.27,88.3,88.43,59710.0,89.25,89.27,88.3,88.43,59710.0
2021-04-26 10:10:00,88.4,88.4,87.55,87.96,61377.0,88.4,88.4,87.55,87.96,61377.0
2021-04-26 10:20:00,87.94,88.5,87.77,88.14,66547.0,87.94,88.5,87.77,88.14,66547.0
2021-04-26 10:30:00,88.19,88.69,88.12,88.58,35127.0,88.19,88.69,88.12,88.58,35127.0
2021-04-26 10:40:00,88.48,88.48,87.92,87.92,38538.0,88.48,88.48,87.92,87.92,38538.0
2021-04-26 10:50:00,87.9,88.09,87.8,88.06,16512.0,87.9,88.09,87.8,88.06,16512.0
2021-04-26 11:00:00,88.09,88.71,88.09,88.63,21414.0,88.09,88.71,88.09,88.63,21414.0
2021-04-26 11:10:00,88.57,88.74,88.34,88.69,19729.0,88.57,88.74,88.34,88.69,19729.0
2021-04-26 11:20:00,88.68,88.72,88.5,88.62,13992.0,88.68,88.72,88.5,88.62,13992.0
2021-04-26 11:30:00,88.66,88.96,88.57,88.95,14535.0,88.66,88.96,88.57,88.95,14535.0
2021-04-26 11:40:00,88.93,88.96,88.43,88.45,38521.0,88.93,88.96,88.43,88.45,38521.0
2021-04-26 11:50:00,88.44,88.88,88.44,88.83,25598.0,88.44,88.88,88.44,88.83,25598.0
2021-04-26 12:00:00,88.83,88.89,88.68,88.77,11457.0,88.83,88.89,88.68,88.77,11457.0
2021-04-26 12:10:00,88.8,89.12,88.76,89.09,23309.0,88.8,89.12,88.76,89.09,23309.0
2021-04-26 12:20:00,89.09,89.24,88.8,88.92,36220.0,89.09,89.24,88.8,88.92,36220.0
2021-04-26 12:30:00,88.94,89.1,88.78,89.05,13824.0,88.94,89.1,88.78,89.05,13824.0
2021-04-26 12:40:00,89.1,89.18,88.92,89.01,15137.0,89.1,89.18,88.92,89.01,15137.0
2021-04-26 12:50:00,89.0,89.3,88.89,89.24,13654.0,89.0,89.3,88.89,89.24,13654.0
2021-04-26 13:00:00,89.27,89.68,89.25,89.45,18607.0,89.27,89.68,89.25,89.45,18607.0
2021-04-26 13:10:00,89.4,89.55,89.29,89.38,7609.0,89.4,89.55,89.29,89.38,7609.0
2021-04-26 13:20:00,89.41,89.46,89.11,89.22,15637.0,89.41,89.46,89.11,89.22,15637.0
2021-04-26 13:30:00,89.21,89.37,89.11,89.2,16466.0,89.21,89.37,89.11,89.2,16466.0
2021-04-26 13:40:00,89.2,89.62,89.17,89.59,25276.0,89.2,89.62,89.17,89.59,25276.0
2021-04-26 13:50:00,89.56,89.56,89.42,89.49,14320.0,89.56,89.56,89.42,89.49,14320.0
2021-04-26 14:00:00,89.54,89.59,89.4,89.47,11734.0,89.54,89.59,89.4,89.47,11734.0
2021-04-26 14:10:00,89.46,89.69,89.46,89.63,13143.0,89.46,89.69,89.46,89.63,13143.0
2021-04-26 14:20:00,89.64,89.86,89.58,89.74,22388.0,89.64,89.86,89.58,89.74,22388.0
2021-04-26 14:30:00,89.77,89.87,89.59,89.6,21916.0,89.77,89.87,89.59,89.6,21916.0
2021-04-26 14:40:00,89.64,89.8,89.55,89.63,16005.0,89.64,89.8,89.55,89.63,16005.0
2021-04-26 14:50:00,89.63,89.84,89.57,89.79,20276.0,89.63,89.84,89.57,89.79,20276.0
2021-04-26 15:00:00,89.8,89.84,89.56,89.8,12667.0,89.8,89.84,89.56,89.8,12667.0
2021-04-26 15:10:00,89.8,89.88,89.63,89.88,14771.0,89.8,89.88,89.63,89.88,14771.0
2021-04-26 15:20:00,89.86,89.91,89.46,89.49,19660.0,89.86,89.91,89.46,89.49,19660.0
2021-04-26 15:30:00,89.45,89.89,89.4,89.83,32993.0,89.45,89.89,89.4,89.83,32993.0
2021-04-26 15:40:00,89.83,89.9,89.52,89.6,48154.0,89.83,89.9,89.52,89.6,48154.0
2021-04-26 15:50:00,89.71,89.93,89.71,89.8,68092.0,89.71,89.93,89.71,89.8,68092.0
2021-04-27 09:30:00,89.99,90.48,89.43,90.1,138918.0,89.99,90.48,89.43,90.1,138918.0
2021-04-27 09:40:00,90.2,90.31,89.5,89.92,67214.0,90.2,90.31,89.5,89.92,67214.0
2021-04-27 09:50:00,89.95,90.69,89.74,90.16,33656.0,89.95,90.69,89.74,90.16,33656.0
2021-04-27 10:00:00,90.25,91.12,90.1,90.78,85702.0,90.25,91.12,90.1,90.78,85702.0
2021-04-27 10:10:00,90.87,90.87,90.03,90.17,62324.0,90.87,90.87,90.03,90.17,62324.0
2021-04-27 10:20:00,90.15,90.4,89.85,90.2,17109.0,90.15,90.4,89.85,90.2,17109.0
2021-04-27 10:30:00,90.24,90.24,89.63,89.82,32932.0,90.24,90.24,89.63,89.82,32932.0
2021-04-27 10:40:00,89.8,90.05,89.66,89.89,26153.0,89.8,90.05,89.66,89.89,26153.0
2021-04-27 10:50:00,89.87,90.31,89.8,90.16,36014.0,89.87,90.31,89.8,90.16,36014.0
2021-04-27 11:00:00,90.2,90.36,90.13,90.2,21057.0,90.2,90.36,90.13,90.2,21057.0
2021-04-27 11:10:00,90.28,90.72,90.25,90.7,60891.0,90.28,90.72,90.25,90.7,60891.0
2021-04-27 11:20:00,90.69,90.72,90.33,90.36,33671.0,90.69,90.72,90.33,90.36,33671.0
2021-04-27 11:30:00,90.39,90.57,90.25,90.57,10255.0,90.39,90.57,90.25,90.57,10255.0
2021-04-27 11:40:00,90.59,90.77,90.51,90.69,14343.0,90.59,90.77,90.51,90.69,14343.0
2021-04-27 11:50:00,90.66,90.91,90.65,90.87,40973.0,90.66,90.91,90.65,90.87,40973.0
2021-04-27 12:00:00,90.91,90.99,90.67,90.67,20688.0,90.91,90.99,90.67,90.67,20688.0
2021-04-27 12:10:00,90.71,90.89,90.7,90.7,12900.0,90.71,90.89,90.7,90.7,12900.0
2021-04-27 12:20:00,90.72,90.8,90.52,90.54,10200.0,90.72,90.8,90.52,90.54,10200.0
2021-04-27 12:30:00,90.52,90.52,90.26,90.39,9789.0,90.52,90.52,90.26,90.39,9789.0
2021-04-27 12:40:00,90.33,90.44,89.96,90.06,17258.0,90.33,90.44,89.96,90.06,17258.0
2021-04-27 12:50:00,90.08,90.09,89.69,89.75,20510.0,90.08,90.09,89.69,89.75,20510.0
2021-04-27 13:00:00,89.7,89.93,89.62,89.82,15143.0,89.7,89.93,89.62,89.82,15143.0
2021-04-27 13:10:00,89.78,89.9,89.55,89.84,19072.0,89.78,89.9,89.55,89.84,19072.0
2021-04-27 13:20:00,89.87,89.91,89.55,89.67,13969.0,89.87,89.91,89.55,89.67,13969.0
2021-04-27 13:30:00,89.63,89.72,89.56,89.66,14475.0,89.63,89.72,89.56,89.66,14475.0
2021-04-27 13:40:00,89.59,89.91,89.56,89.81,16264.0,89.59,89.91,89.56,89.81,16264.0
2021-04-27 13:50:00,89.87,90.05,89.83,90.04,13954.0,89.87,90.05,89.83,90.04,13954.0
2021-04-27 14:00:00,90.01,90.05,89.86,89.88,12820.0,90.01,90.05,89.86,89.88,12820.0
2021-04-27 14:10:00,89.84,89.99,89.75,89.89,14447.0,89.84,89.99,89.75,89.89,14447.0
2021-04-27 14:20:00,89.87,90.04,89.74,89.89,15471.0,89.87,90.04,89.74,89.89,15471.0
2021-04-27 14:30:00,89.84,90.1,89.73,89.99,14450.0,89.84,90.1,89.73,89.99,14450.0
2021-04-27 14:40:00,90.02,90.22,89.9,90.06,15231.0,90.02,90.22,89.9,90.06,15231.0
2021-04-27 14:50:00,90.05,90.2,89.99,89.99,16028.0,90.05,90.2,89.99,89.99,16028.0
2021-04-27 15:00:00,89.91,90.26,89.91,90.02,15258.0,89.91,90.26,89.91,90.02,15258.0
2021-04-27 15:10:00,90.02,90.22,89.96,90.02,13576.0,90.02,90.22,89.96,90.02,13576.0
2021-04-27 15:20:00,90.01,90.06,89.73,89.86,15660.0,90.01,90.06,89.73,89.86,15660.0
2021-04-27 15:30:00,89.86,89.9,89.56,89.77,54048.0,89.86,89.9,89.56,89.77,54048.0
2021-04-27 15:40:00,89.77,89.82,89.57,89.64,33323.0,89.77,89.82,89.57,89.64,33323.0
2021-04-27 15:50:00,89.66,89.97,89.66,89.69,82700.0,89.66,89.97,89.66,89.69,82700.0
2021-04-28 09:30:00,88.01,89.61,87.23,89.05,115339.0,88.01,89.61,87.23,89.05,115339.0
2021-04-28 09:40:00,88.84,89.32,88.5,88.67,30702.0,88.84,89.32,88.5,88.67,30702.0
2021-04-28 09:50:00,88.56,89.2,88.43,89.04,41981.0,88.56,89.2,88.43,89.04,41981.0
2021-04-28 10:00:00,89.17,89.35,88.86,89.25,35754.0,89.17,89.35,88.86,89.25,35754.0
2021-04-28 10:10:00,89.25,89.5,88.96,89.21,22178.0,89.25,89.5,88.96,89.21,22178.0
2021-04-28 10:20:00,89.23,89.5,89.06,89.15,24839.0,89.23,89.5,89.06,89.15,24839.0
2021-04-28 10:30:00,89.2,89.39,88.99,89.07,49075.0,89.2,89.39,88.99,89.07,49075.0
2021-04-28 10:40:00,89.08,89.48,89.07,89.4,11218.0,89.08,89.48,89.07,89.4,11218.0
2021-04-28 10:50:00,89.35,89.44,89.27,89.43,9531.0,89.35,89.44,89.27,89.43,9531.0
2021-04-28 11:00:00,89.39,89.41,88.65,88.65,23543.0,89.39,89.41,88.65,88.65,23543.0
2021-04-28 11:10:00,88.65,88.7,88.21,88.28,18557.0,88.65,88.7,88.21,88.28,18557.0
2021-04-28 11:20:00,88.28,88.75,88.2,88.65,18571.0,88.28,88.75,88.2,88.65,18571.0
2021-04-28 11:30:00,88.74,88.83,88.65,88.73,8143.0,88.74,88.83,88.65,88.73,8143.0
2021-04-28 11:40:00,88.74,88.95,88.47,88.61,16540.0,88.74,88.95,88.47,88.61,16540.0
2021-04-28 11:50:00,88.62,88.79,88.57,88.79,14186.0,88.62,88.79,88.57,88.79,14186.0
2021-04-28 12:00:00,88.71,88.89,88.46,88.8,15083.0,88.71,88.89,88.46,88.8,15083.0
2021-04-28 12:10:00,88.87,88.88,88.56,88.56,8555.0,88.87,88.88,88.56,88.56,8555.0
2021-04-28 12:20:00,88.63,88.94,88.63,88.94,9349.0,88.63,88.94,88.63,88.94,9349.0
2021-04-28 12:30:00,88.85,88.93,88.59,88.67,14049.0,88.85,88.93,88.59,88.67,14049.0
2021-04-28 12:40:00,88.73,88.83,88.46,88.76,14836.0,88.73,88.83,88.46,88.76,14836.0
2021-04-28 12:50:00,88.84,88.84,88.57,88.67,18082.0,88.84,88.84,88.57,88.67,18082.0
2021-04-28 13:00:00,88.68,88.94,88.63,88.88,17151.0,88.68,88.94,88.63,88.88,17151.0
2021-04-28 13:10:00,88.87,89.09,88.85,89.05,12485.0,88.87,89.09,88.85,89.05,12485.0
2021-04-28 13:20:00,89.04,89.08,88.88,88.88,10450.0,89.04,89.08,88.88,88.88,10450.0
2021-04-28 13:30:00,88.91,89.1,88.87,89.0,38418.0,88.91,89.1,88.87,89.0,38418.0
2021-04-28 13:40:00,89.02,89.33,88.92,89.29,41306.0,89.02,89.33,88.92,89.29,41306.0
2021-04-28 13:50:00,89.28,89.49,88.64,88.8,31378.0,89.28,89.49,88.64,88.8,31378.0
2021-04-28 14:00:00,88.79,89.03,88.5,88.91,15695.0,88.79,89.03,88.5,88.91,15695.0
2021-04-28 14:10:00,88.93,89.06,88.77,88.97,19951.0,88.93,89.06,88.77,88.97,19951.0
2021-04-28 14:20:00,89.02,89.19,89.0,89.06,18238.0,89.02,89.19,89.0,89.06,18238.0
2021-04-28 14:30:00,89.09,89.35,88.88,89.31,24379.0,89.09,89.35,88.88,89.31,24379.0
2021-04-28 14:40:00,89.29,89.5,89.1,89.14,20471.0,89.29,89.5,89.1,89.14,20471.0
2021-04-28 14:50:00,89.1,89.17,88.96,89.07,19976.0,89.1,89.17,88.96,89.07,19976.0
2021-04-28 15:00:00,89.06,89.12,88.91,89.09,23804.0,89.06,89.12,88.91,89.09,23804.0
2021-04-28 15:10:00,89.1,89.1,88.65,88.91,23153.0,89.1,89.1,88.65,88.91,23153.0
2021-04-28 15:20:00,88.87,88.93,88.76,88.78,17320.0,88.87,88.93,88.76,88.78,17320.0
2021-04-28 15:30:00,88.82,88.87,88.65,88.85,22946.0,88.82,88.87,88.65,88.85,22946.0
2021-04-28 15:40:00,88.83,88.98,88.66,88.84,49967.0,88.83,88.98,88.66,88.84,49967.0
2021-04-28 15:50:00,88.85,89.04,88.63,88.63,153377.0,88.85,89.04,88.63,88.63,153377.0
2021-04-29 09:30:00,89.94,89.99,88.98,89.69,79569.0,89.94,89.99,88.98,89.69,79569.0
2021-04-29 09:40:00,89.58,89.59,88.08,88.23,79824.0,89.58,89.59,88.08,88.23,79824.0
2021-04-29 09:50:00,88.2,88.68,87.95,88.33,43021.0,88.2,88.68,87.95,88.33,43021.0
2021-04-29 10:00:00,88.27,88.54,87.98,88.17,97573.0,88.27,88.54,87.98,88.17,97573.0
2021-04-29 10:10:00,88.12,88.67,88.03,88.22,63631.0,88.12,88.67,88.03,88.22,63631.0
2021-04-29 10:20:00,88.21,88.61,88.07,88.17,78375.0,88.21,88.61,88.07,88.17,78375.0
2021-04-29 10:30:00,88.1,88.48,87.52,87.53,187737.0,88.1,88.48,87.52,87.53,187737.0
2021-04-29 10:40:00,87.65,87.84,86.8,86.88,103781.0,87.65,87.84,86.8,86.88,103781.0
2021-04-29 10:50:00,86.9,88.0,86.63,87.94,102071.0,86.9,88.0,86.63,87.94,102071.0
2021-04-29 11:00:00,87.89,88.04,87.63,87.8,67290.0,87.89,88.04,87.63,87.8,67290.0
2021-04-29 11:10:00,87.81,88.0,87.72,87.8,17212.0,87.81,88.0,87.72,87.8,17212.0
2021-04-29 11:20:00,87.73,88.0,87.47,87.95,23263.0,87.73,88.0,87.47,87.95,23263.0
2021-04-29 11:30:00,87.87,88.05,87.77,87.96,44183.0,87.87,88.05,87.77,87.96,44183.0
2021-04-29 11:40:00,87.98,88.24,87.95,88.01,13643.0,87.98,88.24,87.95,88.01,13643.0
2021-04-29 11:50:00,87.99,88.09,87.79,87.86,58158.0,87.99,88.09,87.79,87.86,58158.0
2021-04-29 12:00:00,87.88,87.93,87.57,87.69,173418.0,87.88,87.93,87.57,87.69,173418.0
2021-04-29 12:10:00,87.69,87.86,87.45,87.81,93534.0,87.69,87.86,87.45,87.81,93534.0
2021-04-29 12:20:00,87.77,87.77,87.15,87.26,31038.0,87.77,87.77,87.15,87.26,31038.0
2021-04-29 12:30:00,87.28,87.46,87.11,87.42,36500.0,87.28,87.46,87.11,87.42,36500.0
2021-04-29 12:40:00,87.37,87.47,87.15,87.47,23460.0,87.37,87.47,87.15,87.47,23460.0
2021-04-29 12:50:00,87.4,87.58,87.35,87.35,29763.0,87.4,87.58,87.35,87.35,29763.0
2021-04-29 13:00:00,87.41,87.42,86.84,86.88,34917.0,87.41,87.42,86.84,86.88,34917.0
2021-04-29 13:10:00,86.88,87.24,86.88,87.19,21634.0,86.88,87.24,86.88,87.19,21634.0
2021-04-29 13:20:00,87.16,87.3,86.93,87.0,32369.0,87.16,87.3,86.93,87.0,32369.0
2021-04-29 13:30:00,87.04,87.22,86.82,86.83,17617.0,87.04,87.22,86.82,86.83,17617.0
2021-04-29 13:40:00,86.84,87.27,86.72,87.14,23000.0,86.84,87.27,86.72,87.14,23000.0
2021-04-29 13:50:00,87.12,87.37,87.08,87.35,23287.0,87.12,87.37,87.08,87.35,23287.0
2021-04-29 14:00:00,87.37,87.42,86.93,87.06,14300.0,87.37,87.42,86.93,87.06,14300.0
2021-04-29 14:10:00,87.01,87.43,86.99,87.4,25766.0,87.01,87.43,86.99,87.4,25766.0
2021-04-29 14:20:00,87.36,87.36,87.09,87.09,22039.0,87.36,87.36,87.09,87.09,22039.0
2021-04-29 14:30:00,87.11,87.31,87.05,87.31,26462.0,87.11,87.31,87.05,87.31,26462.0
2021-04-29 14:40:00,87.32,87.73,87.3,87.6,28150.0,87.32,87.73,87.3,87.6,28150.0
2021-04-29 14:50:00,87.61,87.63,87.33,87.53,26599.0,87.61,87.63,87.33,87.53,26599.0
2021-04-29 15:00:00,87.52,87.83,87.51,87.71,36872.0,87.52,87.83,87.51,87.71,36872.0
2021-04-29 15:10:00,87.71,87.79,87.58,87.71,66954.0,87.71,87.79,87.58,87.71,66954.0
2021-04-29 15:20:00,87.75,87.79,87.16,87.31,71153.0,87.75,87.79,87.16,87.31,71153.0
2021-04-29 15:30:00,87.32,87.83,87.32,87.47,47923.0,87.32,87.83,87.32,87.47,47923.0
2021-04-29 15:40:00,87.48,87.53,87.29,87.4,52023.0,87.48,87.53,87.29,87.4,52023.0
2021-04-29 15:50:00,87.4,87.71,87.26,87.26,159484.0,87.4,87.71,87.26,87.26,159484.0
2021-04-30 09:30:00,84.2,84.91,80.84,81.17,356924.0,84.2,84.91,80.84,81.17,356924.0
2021-04-30 09:40:00,81.15,82.12,81.0,82.06,260874.0,81.15,82.12,81.0,82.06,260874.0
2021-04-30 09:50:00,82.01,82.25,80.25,80.46,233100.0,82.01,82.25,80.25,80.46,233100.0
2021-04-30 10:00:00,80.42,80.54,80.03,80.06,324855.0,80.42,80.54,80.03,80.06,324855.0
2021-04-30 10:10:00,80.16,80.19,78.98,79.04,313548.0,80.16,80.19,78.98,79.04,313548.0
2021-04-30 10:20:00,79.12,79.74,79.03,79.49,210836.0,79.12,79.74,79.03,79.49,210836.0
2021-04-30 10:30:00,79.53,79.84,78.99,79.03,196974.0,79.53,79.84,78.99,79.03,196974.0
2021-04-30 10:40:00,78.98,79.09,78.63,78.66,179422.0,78.98,79.09,78.63,78.66,179422.0
2021-04-30 10:50:00,78.66,79.19,78.32,79.13,227783.0,78.66,79.19,78.32,79.13,227783.0
2021-04-30 11:00:00,79.12,79.21,78.67,79.09,164895.0,79.12,79.21,78.67,79.09,164895.0
2021-04-30 11:10:00,79.11,79.6,78.97,79.35,135647.0,79.11,79.6,78.97,79.35,135647.0
2021-04-30 11:20:00,79.33,79.35,78.81,78.95,85560.0,79.33,79.35,78.81,78.95,85560.0
2021-04-30 11:30:00,78.93,78.95,78.35,78.64,152059.0,78.93,78.95,78.35,78.64,152059.0
2021-04-30 11:40:00,78.62,78.94,78.5,78.51,171374.0,78.62,78.94,78.5,78.51,171374.0
2021-04-30 11:50:00,78.52,78.8,78.2,78.47,135476.0,78.52,78.8,78.2,78.47,135476.0
2021-04-30 12:00:00,78.52,78.58,78.22,78.5,78002.0,78.52,78.58,78.22,78.5,78002.0
2021-04-30 12:10:00,78.5,78.72,78.41,78.52,95970.0,78.5,78.72,78.41,78.52,95970.0
2021-04-30 12:20:00,78.52,78.59,78.2,78.58,87484.0,78.52,78.59,78.2,78.58,87484.0
2021-04-30 12:30:00,78.53,78.66,78.22,78.35,76177.0,78.53,78.66,78.22,78.35,76177.0
2021-04-30 12:40:00,78.35,78.49,78.05,78.08,97910.0,78.35,78.49,78.05,78.08,97910.0
2021-04-30 12:50:00,78.07,78.21,78.0,78.18,153043.0,78.07,78.21,78.0,78.18,153043.0
2021-04-30 13:00:00,78.18,78.27,78.01,78.27,193300.0,78.18,78.27,78.01,78.27,193300.0
2021-04-30 13:10:00,78.28,78.35,78.1,78.12,167207.0,78.28,78.35,78.1,78.12,167207.0
2021-04-30 13:20:00,78.12,78.29,78.07,78.17,65634.0,78.12,78.29,78.07,78.17,65634.0
2021-04-30 13:30:00,78.15,78.22,78.02,78.09,46427.0,78.15,78.22,78.02,78.09,46427.0
2021-04-30 13:40:00,78.08,78.08,77.39,77.41,224440.0,78.08,78.08,77.39,77.41,224440.0
2021-04-30 13:50:00,77.39,77.54,77.32,77.44,125378.0,77.39,77.54,77.32,77.44,125378.0
2021-04-30 14:00:00,77.44,77.8,77.14,77.8,176121.0,77.44,77.8,77.14,77.8,176121.0
2021-04-30 14:10:00,77.8,77.97,77.33,77.37,185598.0,77.8,77.97,77.33,77.37,185598.0
2021-04-30 14:20:00,77.37,77.55,77.35,77.55,88967.0,77.37,77.55,77.35,77.55,88967.0
2021-04-30 14:30:00,77.52,77.58,77.35,77.58,79074.0,77.52,77.58,77.35,77.58,79074.0
2021-04-30 14:40:00,77.59,77.89,77.52,77.79,462414.0,77.59,77.89,77.52,77.79,462414.0
2021-04-30 14:50:00,77.79,77.8,77.51,77.57,74753.0,77.79,77.8,77.51,77.57,74753.0
2021-04-30 15:00:00,77.57,77.61,77.37,77.45,138203.0,77.57,77.61,77.37,77.45,138203.0
2021-04-30 15:10:00,77.47,77.55,77.39,77.41,99907.0,77.47,77.55,77.39,77.41,99907.0
2021-04-30 15:20:00,77.41,77.45,77.2,77.36,173005.0,77.41,77.45,77.2,77.36,173005.0
2021-04-30 15:30:00,77.36,77.36,77.05,77.11,191130.0,77.36,77.36,77.05,77.11,191130.0
2021-04-30 15:40:00,77.08,77.1,76.74,76.83,265623.0,77.08,77.1,76.74,76.83,265623.0
2021-04-30 15:50:00,76.82,77.01,76.41,76.52,557065.0,76.82,77.01,76.41,76.52,557065.0
2021-05-03 09:30:00,77.62,77.74,76.33,76.79,380200.0,77.62,77.74,76.33,76.79,380200.0
2021-05-03 09:40:00,76.75,77.13,76.21,76.47,127476.0,76.75,77.13,76.21,76.47,127476.0
2021-05-03 09:50:00,76.53,77.08,76.45,77.02,96842.0,76.53,77.08,76.45,77.02,96842.0
2021-05-03 10:00:00,76.95,77.16,76.84,76.94,111242.0,76.95,77.16,76.84,76.94,111242.0
2021-05-03 10:10:00,76.92,77.35,76.88,77.27,83528.0,76.92,77.35,76.88,77.27,83528.0
2021-05-03 10:20:00,77.35,77.45,77.02,77.16,63454.0,77.35,77.45,77.02,77.16,63454.0
2021-05-03 10:30:00,77.2,77.43,76.74,76.75,43034.0,77.2,77.43,76.74,76.75,43034.0
2021-05-03 10:40:00,76.78,76.82,76.13,76.14,81615.0,76.78,76.82,76.13,76.14,81615.0
2021-05-03 10:50:00,76.17,76.59,75.95,76.1,85095.0,76.17,76.59,75.95,76.1,85095.0
2021-05-03 11:00:00,76.05,76.27,75.97,76.19,44498.0,76.05,76.27,75.97,76.19,44498.0
2021-05-03 11:10:00,76.19,76.2,75.76,75.8,48889.0,76.19,76.2,75.76,75.8,48889.0
2021-05-03 11:20:00,75.79,76.19,75.67,75.78,68355.0,75.79,76.19,75.67,75.78,68355.0
2021-05-03 11:30:00,75.78,76.65,75.73,76.61,42000.0,75.78,76.65,75.73,76.61,42000.0
2021-05-03 11:40:00,76.65,76.95,76.47,76.47,115120.0,76.65,76.95,76.47,76.47,115120.0
2021-05-03 11:50:00,76.53,76.62,76.24,76.56,58796.0,76.53,76.62,76.24,76.56,58796.0
2021-05-03 12:00:00,76.55,76.56,76.25,76.26,24650.0,76.55,76.56,76.25,76.26,24650.0
2021-05-03 12:10:00,76.24,76.55,76.13,76.45,43527.0,76.24,76.55,76.13,76.45,43527.0
2021-05-03 12:20:00,76.45,76.6,76.45,76.58,32049.0,76.45,76.6,76.45,76.58,32049.0
2021-05-03 12:30:00,76.56,76.6,76.31,76.47,51381.0,76.56,76.6,76.31,76.47,51381.0
2021-05-03 12:40:00,76.5,76.62,76.37,76.57,37623.0,76.5,76.62,76.37,76.57,37623.0
2021-05-03 12:50:00,76.58,76.68,76.39,76.43,36265.0,76.58,76.68,76.39,76.43,36265.0
2021-05-03 13:00:00,76.42,76.57,76.19,76.21,42863.0,76.42,76.57,76.19,76.21,42863.0
2021-05-03 13:10:00,76.2,76.23,75.82,75.87,71574.0,76.2,76.23,75.82,75.87,71574.0
2021-05-03 13:20:00,75.91,75.91,75.62,75.63,58396.0,75.91,75.91,75.62,75.63,58396.0
2021-05-03 13:30:00,75.62,75.81,75.44,75.47,63709.0,75.62,75.81,75.44,75.47,63709.0
2021-05-03 13:40:00,75.49,75.5,74.87,75.06,200599.0,75.49,75.5,74.87,75.06,200599.0
2021-05-03 13:50:00,75.06,75.09,74.05,74.11,192470.0,75.06,75.09,74.05,74.11,192470.0
2021-05-03 14:00:00,74.11,74.74,74.1,74.49,99997.0,74.11,74.74,74.1,74.49,99997.0
2021-05-03 14:10:00,74.52,74.75,74.44,74.68,85032.0,74.52,74.75,74.44,74.68,85032.0
2021-05-03 14:20:00,74.77,75.11,74.56,75.05,113879.0,74.77,75.11,74.56,75.05,113879.0
2021-05-03 14:30:00,75.06,75.32,74.95,75.08,45015.0,75.06,75.32,74.95,75.08,45015.0
2021-05-03 14:40:00,75.04,75.41,75.02,75.38,42550.0,75.04,75.41,75.02,75.38,42550.0
2021-05-03 14:50:00,75.39,75.45,75.07,75.23,54861.0,75.39,75.45,75.07,75.23,54861.0
2021-05-03 15:00:00,75.23,75.27,75.1,75.18,61328.0,75.23,75.27,75.1,75.18,61328.0
2021-05-03 15:10:00,75.18,75.59,75.1,75.57,61503.0,75.18,75.59,75.1,75.57,61503.0
2021-05-03 15:20:00,75.57,75.62,75.34,75.4,175852.0,75.57,75.62,75.34,75.4,175852.0
2021-05-03 15:30:00,75.39,75.69,75.39,75.51,79788.0,75.39,75.69,75.39,75.51,79788.0
2021-05-03 15:40:00,75.5,75.87,75.49,75.72,175857.0,75.5,75.87,75.49,75.72,175857.0
2021-05-03 15:50:00,75.72,75.87,75.45,75.77,430228.0,75.72,75.87,75.45,75.77,430228.0
2021-05-04 09:30:00,74.0,74.47,73.46,73.91,226428.0,74.0,74.47,73.46,73.91,226428.0
2021-05-04 09:40:00,73.97,74.25,72.78,72.86,192299.0,73.97,74.25,72.78,72.86,192299.0
2021-05-04 09:50:00,72.86,72.98,72.05,72.12,188473.0,72.86,72.98,72.05,72.12,188473.0
2021-05-04 10:00:00,72.09,72.53,71.79,71.94,118492.0,72.09,72.53,71.79,71.94,118492.0
2021-05-04 10:10:00,71.9,72.76,71.71,72.71,155641.0,71.9,72.76,71.71,72.71,155641.0
2021-05-04 10:20:00,72.71,73.79,72.46,73.79,126371.0,72.71,73.79,72.46,73.79,126371.0
2021-05-04 10:30:00,73.7,73.9,73.11,73.82,63934.0,73.7,73.9,73.11,73.82,63934.0
2021-05-04 10:40:00,73.87,73.93,73.29,73.38,42527.0,73.87,73.93,73.29,73.38,42527.0
2021-05-04 10:50:00,73.3,73.35,72.94,73.18,45277.0,73.3,73.35,72.94,73.18,45277.0
2021-05-04 11:00:00,73.19,73.33,72.88,73.06,69245.0,73.19,73.33,72.88,73.06,69245.0
2021-05-04 11:10:00,73.05,73.07,72.6,72.81,90185.0,73.05,73.07,72.6,72.81,90185.0
2021-05-04 11:20:00,72.82,73.69,72.73,73.65,40413.0,72.82,73.69,72.73,73.65,40413.0
2021-05-04 11:30:00,73.68,73.81,73.38,73.52,31003.0,73.68,73.81,73.38,73.52,31003.0
2021-05-04 11:40:00,73.45,73.59,73.17,73.31,22279.0,73.45,73.59,73.17,73.31,22279.0
2021-05-04 11:50:00,73.26,73.26,73.01,73.18,48044.0,73.26,73.26,73.01,73.18,48044.0
2021-05-04 12:00:00,73.19,73.5,73.19,73.48,19268.0,73.19,73.5,73.19,73.48,19268.0
2021-05-04 12:10:00,73.5,73.62,73.37,73.49,23638.0,73.5,73.62,73.37,73.49,23638.0
2021-05-04 12:20:00,73.48,73.49,73.23,73.33,13448.0,73.48,73.49,73.23,73.33,13448.0
2021-05-04 12:30:00,73.35,73.45,73.16,73.3,28150.0,73.35,73.45,73.16,73.3,28150.0
2021-05-04 12:40:00,73.27,73.45,73.18,73.39,13431.0,73.27,73.45,73.18,73.39,13431.0
2021-05-04 12:50:00,73.45,73.57,73.37,73.4,23253.0,73.45,73.57,73.37,73.4,23253.0
2021-05-04 13:00:00,73.39,73.63,73.31,73.57,27283.0,73.39,73.63,73.31,73.57,27283.0
2021-05-04 13:10:00,73.55,73.85,73.36,73.82,31367.0,73.55,73.85,73.36,73.82,31367.0
2021-05-04 13:20:00,73.84,74.08,73.75,73.99,27211.0,73.84,74.08,73.75,73.99,27211.0
2021-05-04 13:30:00,73.98,74.3,73.88,74.08,36880.0,73.98,74.3,73.88,74.08,36880.0
2021-05-04 13:40:00,74.06,74.08,73.69,73.86,53787.0,74.06,74.08,73.69,73.86,53787.0
2021-05-04 13:50:00,73.89,73.9,73.58,73.64,27711.0,73.89,73.9,73.58,73.64,27711.0
2021-05-04 14:00:00,73.62,73.63,73.27,73.47,33244.0,73.62,73.63,73.27,73.47,33244.0
2021-05-04 14:10:00,73.5,73.75,73.45,73.64,33624.0,73.5,73.75,73.45,73.64,33624.0
2021-05-04 14:20:00,73.69,73.71,73.34,73.44,21906.0,73.69,73.71,73.34,73.44,21906.0
2021-05-04 14:30:00,73.45,73.72,73.43,73.58,24343.0,73.45,73.72,73.43,73.58,24343.0
2021-05-04 14:40:00,73.59,73.75,73.59,73.68,22403.0,73.59,73.75,73.59,73.68,22403.0
2021-05-04 14:50:00,73.65,73.8,73.61,73.68,14924.0,73.65,73.8,73.61,73.68,14924.0
2021-05-04 15:00:00,73.54,73.73,73.46,73.72,38906.0,73.54,73.73,73.46,73.72,38906.0
2021-05-04 15:10:00,73.74,73.75,73.48,73.59,30190.0,73.74,73.75,73.48,73.59,30190.0
2021-05-04 15:20:00,73.56,73.64,73.42,73.64,32001.0,73.56,73.64,73.42,73.64,32001.0
2021-05-04 15:30:00,73.66,73.96,73.63,73.75,56609.0,73.66,73.96,73.63,73.75,56609.0
2021-05-04 15:40:00,73.75,73.76,73.45,73.64,62599.0,73.75,73.76,73.45,73.64,62599.0
2021-05-04 15:50:00,73.62,74.01,73.62,73.81,162615.0,73.62,74.01,73.62,73.81,162615.0
2021-05-05 09:30:00,74.01,74.25,72.8,73.51,235202.0,74.01,74.25,72.8,73.51,235202.0
2021-05-05 09:40:00,73.54,74.14,73.44,73.66,79897.0,73.54,74.14,73.44,73.66,79897.0
2021-05-05 09:50:00,73.61,73.84,73.2,73.31,77909.0,73.61,73.84,73.2,73.31,77909.0
2021-05-05 10:00:00,73.3,73.32,72.85,73.21,49106.0,73.3,73.32,72.85,73.21,49106.0
2021-05-05 10:10:00,73.25,73.94,73.1,73.88,29225.0,73.25,73.94,73.1,73.88,29225.0
2021-05-05 10:20:00,73.88,74.05,73.66,74.01,43897.0,73.88,74.05,73.66,74.01,43897.0
2021-05-05 10:30:00,74.01,74.11,73.8,73.88,63936.0,74.01,74.11,73.8,73.88,63936.0
2021-05-05 10:40:00,73.96,74.24,73.87,74.17,118737.0,73.96,74.24,73.87,74.17,118737.0
2021-05-05 10:50:00,74.23,75.04,74.23,75.02,104465.0,74.23,75.04,74.23,75.02,104465.0
2021-05-05 11:00:00,75.03,75.41,74.79,74.85,56840.0,75.03,75.41,74.79,74.85,56840.0
2021-05-05 11:10:00,74.77,75.31,74.77,75.19,50463.0,74.77,75.31,74.77,75.19,50463.0
2021-05-05 11:20:00,75.24,75.42,74.93,75.15,38546.0,75.24,75.42,74.93,75.15,38546.0
2021-05-05 11:30:00,75.15,75.4,75.08,75.23,34265.0,75.15,75.4,75.08,75.23,34265.0
2021-05-05 11:40:00,75.31,75.45,74.94,74.95,38835.0,75.31,75.45,74.94,74.95,38835.0
2021-05-05 11:50:00,74.96,75.1,74.75,74.91,30964.0,74.96,75.1,74.75,74.91,30964.0
2021-05-05 12:00:00,74.89,74.91,74.74,74.79,17805.0,74.89,74.91,74.74,74.79,17805.0
2021-05-05 12:10:00,74.75,74.93,74.51,74.65,40715.0,74.75,74.93,74.51,74.65,40715.0
2021-05-05 12:20:00,74.67,74.72,74.27,74.37,22838.0,74.67,74.72,74.27,74.37,22838.0
2021-05-05 12:30:00,74.43,74.56,74.14,74.25,22518.0,74.43,74.56,74.14,74.25,22518.0
2021-05-05 12:40:00,74.25,74.49,74.14,74.41,18323.0,74.25,74.49,74.14,74.41,18323.0
2021-05-05 12:50:00,74.34,74.37,74.07,74.09,14002.0,74.34,74.37,74.07,74.09,14002.0
2021-05-05 13:00:00,74.02,74.23,73.83,74.12,28782.0,74.02,74.23,73.83,74.12,28782.0
2021-05-05 13:10:00,74.17,74.23,74.08,74.15,18675.0,74.17,74.23,74.08,74.15,18675.0
2021-05-05 13:20:00,74.17,74.44,74.11,74.4,12951.0,74.17,74.44,74.11,74.4,12951.0
2021-05-05 13:30:00,74.4,74.43,74.25,74.41,5300.0,74.4,74.43,74.25,74.41,5300.0
2021-05-05 13:40:00,74.41,74.43,74.25,74.43,11726.0,74.41,74.43,74.25,74.43,11726.0
2021-05-05 13:50:00,74.46,74.6,74.4,74.43,21500.0,74.46,74.6,74.4,74.43,21500.0
2021-05-05 14:00:00,74.44,74.72,74.34,74.48,29888.0,74.44,74.72,74.34,74.48,29888.0
2021-05-05 14:10:00,74.45,74.57,74.39,74.44,26033.0,74.45,74.57,74.39,74.44,26033.0
2021-05-05 14:20:00,74.47,74.5,74.23,74.35,22280.0,74.47,74.5,74.23,74.35,22280.0
2021-05-05 14:30:00,74.33,74.38,74.22,74.3,9764.0,74.33,74.38,74.22,74.3,9764.0
2021-05-05 14:40:00,74.32,74.44,74.18,74.4,24248.0,74.32,74.44,74.18,74.4,24248.0
2021-05-05 14:50:00,74.39,74.46,74.12,74.17,15946.0,74.39,74.46,74.12,74.17,15946.0
2021-05-05 15:00:00,74.2,74.23,73.82,73.84,31323.0,74.2,74.23,73.82,73.84,31323.0
2021-05-05 15:10:00,73.82,74.0,73.71,73.86,30965.0,73.82,74.0,73.71,73.86,30965.0
2021-05-05 15:20:00,73.88,74.01,73.61,73.93,41349.0,73.88,74.01,73.61,73.93,41349.0
2021-05-05 15:30:00,73.86,74.21,73.85,74.12,30706.0,73.86,74.21,73.85,74.12,30706.0
2021-05-05 15:40:00,74.11,74.27,73.97,74.16,40684.0,74.11,74.27,73.97,74.16,40684.0
2021-05-05 15:50:00,74.14,74.45,74.12,74.37,132715.0,74.14,74.45,74.12,74.37,132715.0
2021-05-06 09:30:00,74.12,74.55,73.38,74.35,140828.0,74.12,74.55,73.38,74.35,140828.0
2021-05-06 09:40:00,74.37,74.41,73.51,73.7,31751.0,74.37,74.41,73.51,73.7,31751.0
2021-05-06 09:50:00,73.7,74.01,72.92,72.93,51627.0,73.7,74.01,72.92,72.93,51627.0
2021-05-06 10:00:00,72.92,73.01,72.48,72.61,53364.0,72.92,73.01,72.48,72.61,53364.0
2021-05-06 10:10:00,72.62,73.24,72.62,72.87,42481.0,72.62,73.24,72.62,72.87,42481.0
2021-05-06 10:20:00,72.87,73.22,72.77,73.11,20416.0,72.87,73.22,72.77,73.11,20416.0
2021-05-06 10:30:00,73.12,73.41,73.06,73.25,54219.0,73.12,73.41,73.06,73.25,54219.0
2021-05-06 10:40:00,73.26,73.32,72.85,73.02,44408.0,73.26,73.32,72.85,73.02,44408.0
2021-05-06 10:50:00,73.05,73.28,73.0,73.15,38928.0,73.05,73.28,73.0,73.15,38928.0
2021-05-06 11:00:00,73.13,73.13,72.06,72.32,69368.0,73.13,73.13,72.06,72.32,69368.0
2021-05-06 11:10:00,72.27,72.92,72.19,72.85,68059.0,72.27,72.92,72.19,72.85,68059.0
2021-05-06 11:20:00,72.85,73.37,72.82,73.3,60461.0,72.85,73.37,72.82,73.3,60461.0
2021-05-06 11:30:00,73.29,73.35,73.06,73.24,39813.0,73.29,73.35,73.06,73.24,39813.0
2021-05-06 11:40:00,73.24,73.43,73.08,73.09,44951.0,73.24,73.43,73.08,73.09,44951.0
2021-05-06 11:50:00,73.17,73.62,73.14,73.47,32052.0,73.17,73.62,73.14,73.47,32052.0
2021-05-06 12:00:00,73.47,73.5,73.11,73.17,58475.0,73.47,73.5,73.11,73.17,58475.0
2021-05-06 12:10:00,73.14,73.23,73.04,73.16,32680.0,73.14,73.23,73.04,73.16,32680.0
2021-05-06 12:20:00,73.15,73.74,73.15,73.7,20404.0,73.15,73.74,73.15,73.7,20404.0
2021-05-06 12:30:00,73.67,73.88,73.49,73.5,46996.0,73.67,73.88,73.49,73.5,46996.0
2021-05-06 12:40:00,73.49,73.58,73.36,73.51,21023.0,73.49,73.58,73.36,73.51,21023.0
2021-05-06 12:50:00,73.5,73.66,73.42,73.65,15269.0,73.5,73.66,73.42,73.65,15269.0
2021-05-06 13:00:00,73.65,73.77,73.58,73.6,23707.0,73.65,73.77,73.58,73.6,23707.0
2021-05-06 13:10:00,73.65,73.65,73.18,73.19,24515.0,73.65,73.65,73.18,73.19,24515.0
2021-05-06 13:20:00,73.21,73.28,73.03,73.15,22200.0,73.21,73.28,73.03,73.15,22200.0
2021-05-06 13:30:00,73.17,73.34,73.1,73.2,20522.0,73.17,73.34,73.1,73.2,20522.0
2021-05-06 13:40:00,73.22,73.23,72.75,72.85,34562.0,73.22,73.23,72.75,72.85,34562.0
2021-05-06 13:50:00,72.83,72.95,72.51,72.67,26087.0,72.83,72.95,72.51,72.67,26087.0
2021-05-06 14:00:00,72.62,72.79,72.55,72.69,22655.0,72.62,72.79,72.55,72.69,22655.0
2021-05-06 14:10:00,72.67,72.86,72.55,72.68,17491.0,72.67,72.86,72.55,72.68,17491.0
2021-05-06 14:20:00,72.62,72.62,72.24,72.27,26635.0,72.62,72.62,72.24,72.27,26635.0
2021-05-06 14:30:00,72.26,72.28,71.76,72.0,81445.0,72.26,72.28,71.76,72.0,81445.0
2021-05-06 14:40:00,72.02,72.21,71.97,72.06,52761.0,72.02,72.21,71.97,72.06,52761.0
2021-05-06 14:50:00,72.05,72.38,71.95,71.99,47475.0,72.05,72.38,71.95,71.99,47475.0
2021-05-06 15:00:00,71.99,72.48,71.89,72.47,58983.0,71.99,72.48,71.89,72.47,58983.0
2021-05-06 15:10:00,72.45,72.81,72.4,72.57,32940.0,72.45,72.81,72.4,72.57,32940.0
2021-05-06 15:20:00,72.59,73.02,72.58,72.88,41247.0,72.59,73.02,72.58,72.88,41247.0
2021-05-06 15:30:00,72.88,73.24,72.8,73.19,36019.0,72.88,73.24,72.8,73.19,36019.0
2021-05-06 15:40:00,73.17,73.43,73.15,73.36,49167.0,73.17,73.43,73.15,73.36,49167.0
2021-05-06 15:50:00,73.39,73.73,73.39,73.69,135365.0,73.39,73.73,73.39,73.69,135365.0
2021-05-07 09:30:00,74.89,75.58,74.43,75.42,124834.0,74.89,75.58,74.43,75.42,124834.0
2021-05-07 09:40:00,75.39,76.1,75.17,75.34,103507.0,75.39,76.1,75.17,75.34,103507.0
2021-05-07 09:50:00,75.37,75.39,74.75,74.98,41937.0,75.37,75.39,74.75,74.98,41937.0
2021-05-07 10:00:00,74.98,75.53,74.72,75.48,55244.0,74.98,75.53,74.72,75.48,55244.0
2021-05-07 10:10:00,75.47,75.86,75.45,75.54,30959.0,75.47,75.86,75.45,75.54,30959.0
2021-05-07 10:20:00,75.6,76.33,75.47,76.19,71073.0,75.6,76.33,75.47,76.19,71073.0
2021-05-07 10:30:00,76.22,76.32,75.93,76.0,40768.0,76.22,76.32,75.93,76.0,40768.0
2021-05-07 10:40:00,76.02,76.13,75.58,75.64,21490.0,76.02,76.13,75.58,75.64,21490.0
2021-05-07 10:50:00,75.7,75.87,75.47,75.76,25896.0,75.7,75.87,75.47,75.76,25896.0
2021-05-07 11:00:00,75.73,75.83,75.61,75.8,18177.0,75.73,75.83,75.61,75.8,18177.0
2021-05-07 11:10:00,75.77,75.9,75.54,75.63,30283.0,75.77,75.9,75.54,75.63,30283.0
2021-05-07 11:20:00,75.61,75.61,75.18,75.29,21003.0,75.61,75.61,75.18,75.29,21003.0
2021-05-07 11:30:00,75.26,75.34,75.06,75.18,13277.0,75.26,75.34,75.06,75.18,13277.0
2021-05-07 11:40:00,75.19,75.33,75.05,75.25,15381.0,75.19,75.33,75.05,75.25,15381.0
2021-05-07 11:50:00,75.31,75.31,74.91,74.91,27685.0,75.31,75.31,74.91,74.91,27685.0
2021-05-07 12:00:00,74.95,75.0,74.64,74.67,22598.0,74.95,75.0,74.64,74.67,22598.0
2021-05-07 12:10:00,74.66,74.89,74.66,74.89,18521.0,74.66,74.89,74.66,74.89,18521.0
2021-05-07 12:20:00,74.9,74.99,74.64,74.68,16493.0,74.9,74.99,74.64,74.68,16493.0
2021-05-07 12:30:00,74.71,74.79,74.61,74.67,10929.0,74.71,74.79,74.61,74.67,10929.0
2021-05-07 12:40:00,74.68,74.7,74.44,74.65,16004.0,74.68,74.7,74.44,74.65,16004.0
2021-05-07 12:50:00,74.72,74.92,74.67,74.81,14206.0,74.72,74.92,74.67,74.81,14206.0
2021-05-07 13:00:00,74.83,74.91,74.51,74.55,16123.0,74.83,74.91,74.51,74.55,16123.0
2021-05-07 13:10:00,74.56,74.69,74.29,74.29,17982.0,74.56,74.69,74.29,74.29,17982.0
2021-05-07 13:20:00,74.27,74.42,74.22,74.25,11912.0,74.27,74.42,74.22,74.25,11912.0
2021-05-07 13:30:00,74.2,74.42,74.17,74.26,21450.0,74.2,74.42,74.17,74.26,21450.0
2021-05-07 13:40:00,74.26,74.3,74.17,74.24,7197.0,74.26,74.3,74.17,74.24,7197.0
2021-05-07 13:50:00,74.21,74.25,74.04,74.06,16991.0,74.21,74.25,74.04,74.06,16991.0
2021-05-07 14:00:00,74.06,74.11,73.84,74.11,31643.0,74.06,74.11,73.84,74.11,31643.0
2021-05-07 14:10:00,74.11,74.2,74.02,74.08,9184.0,74.11,74.2,74.02,74.08,9184.0
2021-05-07 14:20:00,74.06,74.27,73.94,74.18,10954.0,74.06,74.27,73.94,74.18,10954.0
2021-05-07 14:30:00,74.17,74.23,73.79,73.84,27808.0,74.17,74.23,73.79,73.84,27808.0
2021-05-07 14:40:00,73.84,74.09,73.79,74.0,22901.0,73.84,74.09,73.79,74.0,22901.0
2021-05-07 14:50:00,74.11,74.39,74.1,74.39,19204.0,74.11,74.39,74.1,74.39,19204.0
2021-05-07 15:00:00,74.36,74.53,74.34,74.44,18920.0,74.36,74.53,74.34,74.44,18920.0
2021-05-07 15:10:00,74.44,74.54,74.35,74.4,28187.0,74.44,74.54,74.35,74.4,28187.0
2021-05-07 15:20:00,74.4,74.5,74.24,74.33,18991.0,74.4,74.5,74.24,74.33,18991.0
2021-05-07 15:30:00,74.42,74.48,74.34,74.41,21066.0,74.42,74.48,74.34,74.41,21066.0
2021-05-07 15:40:00,74.44,74.56,74.34,74.56,46944.0,74.44,74.56,74.34,74.56,46944.0
2021-05-07 15:50:00,74.53,74.71,74.51,74.64,97472.0,74.53,74.71,74.51,74.64,97472.0
2021-05-10 09:30:00,74.62,74.62,73.2,73.47,156316.0,74.62,74.62,73.2,73.47,156316.0
2021-05-10 09:40:00,73.48,73.5,72.9,73.24,52100.0,73.48,73.5,72.9,73.24,52100.0
2021-05-10 09:50:00,73.23,73.51,72.9,73.19,42347.0,73.23,73.51,72.9,73.19,42347.0
2021-05-10 10:00:00,73.17,73.29,72.66,73.06,50348.0,73.17,73.29,72.66,73.06,50348.0
2021-05-10 10:10:00,73.06,74.0,73.06,73.94,46499.0,73.06,74.0,73.06,73.94,46499.0
2021-05-10 10:20:00,73.94,74.06,73.49,73.59,24325.0,73.94,74.06,73.49,73.59,24325.0
2021-05-10 10:30:00,73.56,73.82,73.25,73.8,26687.0,73.56,73.82,73.25,73.8,26687.0
2021-05-10 10:40:00,73.79,73.8,73.45,73.47,19033.0,73.79,73.8,73.45,73.47,19033.0
2021-05-10 10:50:00,73.45,73.73,73.4,73.65,37813.0,73.45,73.73,73.4,73.65,37813.0
2021-05-10 11:00:00,73.59,73.86,73.52,73.75,9521.0,73.59,73.86,73.52,73.75,9521.0
2021-05-10 11:10:00,73.71,73.8,73.3,73.54,27602.0,73.71,73.8,73.3,73.54,27602.0
2021-05-10 11:20:00,73.53,73.75,73.42,73.46,18405.0,73.53,73.75,73.42,73.46,18405.0
2021-05-10 11:30:00,73.47,73.63,73.29,73.33,14722.0,73.47,73.63,73.29,73.33,14722.0
2021-05-10 11:40:00,73.34,73.72,73.34,73.72,14249.0,73.34,73.72,73.34,73.72,14249.0
2021-05-10 11:50:00,73.67,73.72,73.46,73.68,12899.0,73.67,73.72,73.46,73.68,12899.0
2021-05-10 12:00:00,73.67,73.77,73.64,73.72,9235.0,73.67,73.77,73.64,73.72,9235.0
2021-05-10 12:10:00,73.75,74.07,73.73,74.04,20661.0,73.75,74.07,73.73,74.04,20661.0
2021-05-10 12:20:00,74.08,74.08,73.43,73.47,10803.0,74.08,74.08,73.43,73.47,10803.0
2021-05-10 12:30:00,73.47,73.49,73.28,73.35,9916.0,73.47,73.49,73.28,73.35,9916.0
2021-05-10 12:40:00,73.37,73.37,72.99,73.06,28447.0,73.37,73.37,72.99,73.06,28447.0
2021-05-10 12:50:00,73.09,73.11,72.83,72.83,34260.0,73.09,73.11,72.83,72.83,34260.0
2021-05-10 13:00:00,72.83,72.9,72.5,72.9,49253.0,72.83,72.9,72.5,72.9,49253.0
2021-05-10 13:10:00,72.91,73.15,72.86,73.05,14840.0,72.91,73.15,72.86,73.05,14840.0
2021-05-10 13:20:00,73.07,73.09,72.84,72.84,14530.0,73.07,73.09,72.84,72.84,14530.0
2021-05-10 13:30:00,72.78,72.87,72.68,72.82,19726.0,72.78,72.87,72.68,72.82,19726.0
2021-05-10 13:40:00,72.82,72.82,72.43,72.43,13217.0,72.82,72.82,72.43,72.43,13217.0
2021-05-10 13:50:00,72.45,72.62,72.19,72.58,22432.0,72.45,72.62,72.19,72.58,22432.0
2021-05-10 14:00:00,72.55,72.55,72.34,72.5,7518.0,72.55,72.55,72.34,72.5,7518.0
2021-05-10 14:10:00,72.46,72.53,72.22,72.43,13908.0,72.46,72.53,72.22,72.43,13908.0
2021-05-10 14:20:00,72.38,72.42,72.19,72.35,9654.0,72.38,72.42,72.19,72.35,9654.0
2021-05-10 14:30:00,72.15,72.63,72.11,72.6,25902.0,72.15,72.63,72.11,72.6,25902.0
2021-05-10 14:40:00,72.63,72.67,72.49,72.51,21229.0,72.63,72.67,72.49,72.51,21229.0
2021-05-10 14:50:00,72.5,72.57,72.31,72.52,10417.0,72.5,72.57,72.31,72.52,10417.0
2021-05-10 15:00:00,72.47,72.7,72.47,72.58,13023.0,72.47,72.7,72.47,72.58,13023.0
2021-05-10 15:10:00,72.56,72.62,72.4,72.47,31018.0,72.56,72.62,72.4,72.47,31018.0
2021-05-10 15:20:00,72.47,72.61,72.4,72.53,31224.0,72.47,72.61,72.4,72.53,31224.0
2021-05-10 15:30:00,72.55,72.69,72.39,72.55,26502.0,72.55,72.69,72.39,72.55,26502.0
2021-05-10 15:40:00,72.53,72.62,72.42,72.45,26783.0,72.53,72.62,72.42,72.45,26783.0
2021-05-10 15:50:00,72.47,72.54,72.1,72.11,173467.0,72.47,72.54,72.1,72.11,173467.0
2021-05-11 09:30:00,68.8,69.64,67.71,69.63,317410.0,68.8,69.64,67.71,69.63,317410.0
2021-05-11 09:40:00,69.69,71.0,69.6,70.89,179013.0,69.69,71.0,69.6,70.89,179013.0
2021-05-11 09:50:00,70.77,71.93,70.77,71.93,95718.0,70.77,71.93,70.77,71.93,95718.0
2021-05-11 10:00:00,71.92,72.2,71.5,71.82,95194.0,71.92,72.2,71.5,71.82,95194.0
2021-05-11 10:10:00,71.84,72.16,71.09,71.69,82772.0,71.84,72.16,71.09,71.69,82772.0
2021-05-11 10:20:00,71.75,72.18,70.93,71.01,71845.0,71.75,72.18,70.93,71.01,71845.0
2021-05-11 10:30:00,70.89,71.27,70.72,70.96,72868.0,70.89,71.27,70.72,70.96,72868.0
2021-05-11 10:40:00,70.96,71.4,70.77,71.34,94281.0,70.96,71.4,70.77,71.34,94281.0
2021-05-11 10:50:00,71.4,71.58,71.17,71.2,30787.0,71.4,71.58,71.17,71.2,30787.0
2021-05-11 11:00:00,71.17,71.21,70.74,70.89,32089.0,71.17,71.21,70.74,70.89,32089.0
2021-05-11 11:10:00,70.94,71.8,70.91,71.75,25078.0,70.94,71.8,70.91,71.75,25078.0
2021-05-11 11:20:00,71.82,72.04,71.6,71.88,25113.0,71.82,72.04,71.6,71.88,25113.0
2021-05-11 11:30:00,71.91,72.35,71.76,72.35,36419.0,71.91,72.35,71.76,72.35,36419.0
2021-05-11 11:40:00,72.3,72.66,71.89,72.65,36312.0,72.3,72.66,71.89,72.65,36312.0
2021-05-11 11:50:00,72.62,72.87,72.43,72.56,31155.0,72.62,72.87,72.43,72.56,31155.0
2021-05-11 12:00:00,72.52,72.75,72.32,72.59,24511.0,72.52,72.75,72.32,72.59,24511.0
2021-05-11 12:10:00,72.58,72.74,72.38,72.55,32007.0,72.58,72.74,72.38,72.55,32007.0
2021-05-11 12:20:00,72.48,72.54,72.11,72.11,24331.0,72.48,72.54,72.11,72.11,24331.0
2021-05-11 12:30:00,72.13,72.5,72.05,72.35,26171.0,72.13,72.5,72.05,72.35,26171.0
2021-05-11 12:40:00,72.28,72.33,72.04,72.05,22862.0,72.28,72.33,72.04,72.05,22862.0
2021-05-11 12:50:00,72.1,72.11,71.71,72.01,24390.0,72.1,72.11,71.71,72.01,24390.0
2021-05-11 13:00:00,72.0,72.38,71.96,72.29,21635.0,72.0,72.38,71.96,72.29,21635.0
2021-05-11 13:10:00,72.32,72.47,72.13,72.39,18586.0,72.32,72.47,72.13,72.39,18586.0
2021-05-11 13:20:00,72.39,72.68,72.37,72.61,15226.0,72.39,72.68,72.37,72.61,15226.0
2021-05-11 13:30:00,72.64,72.79,72.42,72.57,12930.0,72.64,72.79,72.42,72.57,12930.0
2021-05-11 13:40:00,72.61,72.74,72.37,72.42,24181.0,72.61,72.74,72.37,72.42,24181.0
2021-05-11 13:50:00,72.44,72.48,72.0,72.33,30743.0,72.44,72.48,72.0,72.33,30743.0
2021-05-11 14:00:00,72.33,72.6,72.19,72.19,17202.0,72.33,72.6,72.19,72.19,17202.0
2021-05-11 14:10:00,72.21,72.33,72.02,72.18,14143.0,72.21,72.33,72.02,72.18,14143.0
2021-05-11 14:20:00,72.2,72.57,72.06,72.48,19975.0,72.2,72.57,72.06,72.48,19975.0
2021-05-11 14:30:00,72.47,72.47,71.75,71.84,34785.0,72.47,72.47,71.75,71.84,34785.0
2021-05-11 14:40:00,71.75,72.21,71.67,72.21,23373.0,71.75,72.21,71.67,72.21,23373.0
2021-05-11 14:50:00,72.24,72.24,71.79,71.79,27117.0,72.24,72.24,71.79,71.79,27117.0
2021-05-11 15:00:00,71.8,71.94,71.65,71.69,26792.0,71.8,71.94,71.65,71.69,26792.0
2021-05-11 15:10:00,71.72,71.96,71.6,71.95,32690.0,71.72,71.96,71.6,71.95,32690.0
2021-05-11 15:20:00,71.91,72.03,71.73,71.89,23683.0,71.91,72.03,71.73,71.89,23683.0
2021-05-11 15:30:00,71.87,71.94,71.58,71.66,38928.0,71.87,71.94,71.58,71.66,38928.0
2021-05-11 15:40:00,71.65,71.94,71.6,71.94,45997.0,71.65,71.94,71.6,71.94,45997.0
2021-05-11 15:50:00,71.98,72.03,71.75,71.9,118024.0,71.98,72.03,71.75,71.9,118024.0
2021-05-12 09:30:00,71.11,71.58,70.18,71.25,147217.0,71.11,71.58,70.18,71.25,147217.0
2021-05-12 09:40:00,71.32,71.32,70.49,71.0,53534.0,71.32,71.32,70.49,71.0,53534.0
2021-05-12 09:50:00,70.96,71.12,70.4,70.44,19800.0,70.96,71.12,70.4,70.44,19800.0
2021-05-12 10:00:00,70.37,70.5,69.97,70.08,51959.0,70.37,70.5,69.97,70.08,51959.0
2021-05-12 10:10:00,70.08,70.2,69.83,70.01,29387.0,70.08,70.2,69.83,70.01,29387.0
2021-05-12 10:20:00,70.01,70.34,69.73,69.73,26120.0,70.01,70.34,69.73,69.73,26120.0
2021-05-12 10:30:00,69.75,70.52,69.64,70.41,51621.0,69.75,70.52,69.64,70.41,51621.0
2021-05-12 10:40:00,70.46,70.61,70.25,70.42,36683.0,70.46,70.61,70.25,70.42,36683.0
2021-05-12 10:50:00,70.42,70.62,70.25,70.61,25029.0,70.42,70.62,70.25,70.61,25029.0
2021-05-12 11:00:00,70.61,70.76,70.5,70.59,36152.0,70.61,70.76,70.5,70.59,36152.0
2021-05-12 11:10:00,70.59,70.88,70.57,70.81,33951.0,70.59,70.88,70.57,70.81,33951.0
2021-05-12 11:20:00,70.77,70.78,70.4,70.44,41400.0,70.77,70.78,70.4,70.44,41400.0
2021-05-12 11:30:00,70.42,70.5,70.2,70.39,20759.0,70.42,70.5,70.2,70.39,20759.0
2021-05-12 11:40:00,70.39,70.54,70.32,70.48,16271.0,70.39,70.54,70.32,70.48,16271.0
2021-05-12 11:50:00,70.45,70.45,70.11,70.15,16827.0,70.45,70.45,70.11,70.15,16827.0
2021-05-12 12:00:00,70.17,70.38,70.04,70.34,21258.0,70.17,70.38,70.04,70.34,21258.0
2021-05-12 12:10:00,70.3,70.34,69.99,70.1,19356.0,70.3,70.34,69.99,70.1,19356.0
2021-05-12 12:20:00,70.04,70.43,70.03,70.37,28771.0,70.04,70.43,70.03,70.37,28771.0
2021-05-12 12:30:00,70.34,70.58,70.22,70.42,13380.0,70.34,70.58,70.22,70.42,13380.0
2021-05-12 12:40:00,70.41,70.49,70.2,70.39,48792.0,70.41,70.49,70.2,70.39,48792.0
2021-05-12 12:50:00,70.34,70.41,70.09,70.2,33514.0,70.34,70.41,70.09,70.2,33514.0
2021-05-12 13:00:00,70.19,70.54,70.16,70.27,35418.0,70.19,70.54,70.16,70.27,35418.0
2021-05-12 13:10:00,70.23,70.29,69.73,69.79,39730.0,70.23,70.29,69.73,69.79,39730.0
2021-05-12 13:20:00,69.74,70.0,69.72,69.84,37025.0,69.74,70.0,69.72,69.84,37025.0
2021-05-12 13:30:00,69.85,70.32,69.61,70.16,34122.0,69.85,70.32,69.61,70.16,34122.0
2021-05-12 13:40:00,70.1,70.1,69.8,69.85,11140.0,70.1,70.1,69.8,69.85,11140.0
2021-05-12 13:50:00,69.82,70.16,69.79,69.92,15933.0,69.82,70.16,69.79,69.92,15933.0
2021-05-12 14:00:00,69.97,70.06,69.88,69.95,11280.0,69.97,70.06,69.88,69.95,11280.0
2021-05-12 14:10:00,69.92,69.93,69.67,69.81,19458.0,69.92,69.93,69.67,69.81,19458.0
2021-05-12 14:20:00,69.86,69.93,69.7,69.83,11709.0,69.86,69.93,69.7,69.83,11709.0
2021-05-12 14:30:00,69.77,70.07,69.67,69.99,13731.0,69.77,70.07,69.67,69.99,13731.0
2021-05-12 14:40:00,69.93,70.08,69.86,70.03,7880.0,69.93,70.08,69.86,70.03,7880.0
2021-05-12 14:50:00,70.05,70.18,69.83,69.87,13674.0,70.05,70.18,69.83,69.87,13674.0
2021-05-12 15:00:00,69.84,69.88,69.52,69.71,29658.0,69.84,69.88,69.52,69.71,29658.0
2021-05-12 15:10:00,69.71,69.71,69.5,69.65,20348.0,69.71,69.71,69.5,69.65,20348.0
2021-05-12 15:20:00,69.67,69.73,69.37,69.65,21035.0,69.67,69.73,69.37,69.65,21035.0
2021-05-12 15:30:00,69.57,69.78,69.52,69.62,26045.0,69.57,69.78,69.52,69.62,26045.0
2021-05-12 15:40:00,69.61,69.93,69.57,69.8,65093.0,69.61,69.93,69.57,69.8,65093.0
2021-05-12 15:50:00,69.77,69.87,69.53,69.71,108427.0,69.77,69.87,69.53,69.71,108427.0
2021-05-13 09:30:00,70.43,70.76,70.01,70.24,101840.0,70.43,70.76,70.01,70.24,101840.0
2021-05-13 09:40:00,70.33,70.58,69.76,69.83,36834.0,70.33,70.58,69.76,69.83,36834.0
2021-05-13 09:50:00,69.9,70.76,69.9,70.6,16130.0,69.9,70.76,69.9,70.6,16130.0
2021-05-13 10:00:00,70.6,70.75,70.4,70.62,31128.0,70.6,70.75,70.4,70.62,31128.0
2021-05-13 10:10:00,70.57,70.76,70.2,70.33,20427.0,70.57,70.76,70.2,70.33,20427.0
2021-05-13 10:20:00,70.39,70.68,70.15,70.41,41083.0,70.39,70.68,70.15,70.41,41083.0
2021-05-13 10:30:00,70.42,70.59,70.22,70.31,32557.0,70.42,70.59,70.22,70.31,32557.0
2021-05-13 10:40:00,70.36,70.42,69.79,69.87,42478.0,70.36,70.42,69.79,69.87,42478.0
2021-05-13 10:50:00,69.94,70.19,69.73,69.73,80673.0,69.94,70.19,69.73,69.73,80673.0
2021-05-13 11:00:00,69.8,69.86,69.43,69.48,35232.0,69.8,69.86,69.43,69.48,35232.0
2021-05-13 11:10:00,69.48,69.71,69.41,69.54,12501.0,69.48,69.71,69.41,69.54,12501.0
2021-05-13 11:20:00,69.54,69.64,69.12,69.16,17248.0,69.54,69.64,69.12,69.16,17248.0
2021-05-13 11:30:00,69.18,69.5,69.18,69.43,14743.0,69.18,69.5,69.18,69.43,14743.0
2021-05-13 11:40:00,69.41,69.41,68.77,68.98,25231.0,69.41,69.41,68.77,68.98,25231.0
2021-05-13 11:50:00,68.94,69.05,68.53,68.76,26794.0,68.94,69.05,68.53,68.76,26794.0
2021-05-13 12:00:00,68.75,69.09,68.72,68.84,15759.0,68.75,69.09,68.72,68.84,15759.0
2021-05-13 12:10:00,68.84,69.18,68.84,68.93,15377.0,68.84,69.18,68.84,68.93,15377.0
2021-05-13 12:20:00,69.0,69.17,68.8,69.09,13954.0,69.0,69.17,68.8,69.09,13954.0
2021-05-13 12:30:00,69.16,69.32,68.93,68.95,18914.0,69.16,69.32,68.93,68.95,18914.0
2021-05-13 12:40:00,68.92,69.02,68.81,69.02,22085.0,68.92,69.02,68.81,69.02,22085.0
2021-05-13 12:50:00,69.08,69.08,68.55,68.77,26865.0,69.08,69.08,68.55,68.77,26865.0
2021-05-13 13:00:00,68.67,69.0,68.61,68.98,13221.0,68.67,69.0,68.61,68.98,13221.0
2021-05-13 13:10:00,68.96,69.18,68.74,68.9,15141.0,68.96,69.18,68.74,68.9,15141.0
2021-05-13 13:20:00,68.88,68.88,68.62,68.8,16288.0,68.88,68.88,68.62,68.8,16288.0
2021-05-13 13:30:00,68.77,68.93,68.53,68.64,20796.0,68.77,68.93,68.53,68.64,20796.0
2021-05-13 13:40:00,68.71,68.72,68.38,68.38,23562.0,68.71,68.72,68.38,68.38,23562.0
2021-05-13 13:50:00,68.46,68.92,68.39,68.86,21920.0,68.46,68.92,68.39,68.86,21920.0
2021-05-13 14:00:00,68.91,69.63,68.91,69.5,28769.0,68.91,69.63,68.91,69.5,28769.0
2021-05-13 14:10:00,69.53,69.69,69.22,69.27,26219.0,69.53,69.69,69.22,69.27,26219.0
2021-05-13 14:20:00,69.29,69.57,69.29,69.55,20044.0,69.29,69.57,69.29,69.55,20044.0
2021-05-13 14:30:00,69.61,70.11,69.42,69.95,26664.0,69.61,70.11,69.42,69.95,26664.0
2021-05-13 14:40:00,69.95,70.1,69.87,70.0,27498.0,69.95,70.1,69.87,70.0,27498.0
2021-05-13 14:50:00,70.02,70.06,69.45,69.51,19260.0,70.02,70.06,69.45,69.51,19260.0
2021-05-13 15:00:00,69.55,69.92,69.53,69.89,16080.0,69.55,69.92,69.53,69.89,16080.0
2021-05-13 15:10:00,69.91,69.91,69.54,69.71,19968.0,69.91,69.91,69.54,69.71,19968.0
2021-05-13 15:20:00,69.76,69.82,69.57,69.77,14482.0,69.76,69.82,69.57,69.77,14482.0
2021-05-13 15:30:00,69.81,70.01,69.67,69.79,27932.0,69.81,70.01,69.67,69.79,27932.0
2021-05-13 15:40:00,69.81,69.95,69.66,69.86,27971.0,69.81,69.95,69.66,69.86,27971.0
2021-05-13 15:50:00,69.8,69.84,69.51,69.69,74386.0,69.8,69.84,69.51,69.69,74386.0
2021-05-14 09:30:00,70.86,71.94,70.75,71.25,124668.0,70.86,71.94,70.75,71.25,124668.0
2021-05-14 09:40:00,71.32,71.97,71.17,71.61,57967.0,71.32,71.97,71.17,71.61,57967.0
2021-05-14 09:50:00,71.65,72.17,71.5,72.02,31894.0,71.65,72.17,71.5,72.02,31894.0
2021-05-14 10:00:00,72.13,72.29,71.96,72.18,27580.0,72.13,72.29,71.96,72.18,27580.0
2021-05-14 10:10:00,72.2,72.51,71.87,71.89,28797.0,72.2,72.51,71.87,71.89,28797.0
2021-05-14 10:20:00,71.93,72.7,71.9,72.47,62634.0,71.93,72.7,71.9,72.47,62634.0
2021-05-14 10:30:00,72.52,72.89,72.48,72.68,51804.0,72.52,72.89,72.48,72.68,51804.0
2021-05-14 10:40:00,72.72,72.79,72.43,72.58,13999.0,72.72,72.79,72.43,72.58,13999.0
2021-05-14 10:50:00,72.68,72.77,72.36,72.49,12165.0,72.68,72.77,72.36,72.49,12165.0
2021-05-14 11:00:00,72.52,72.52,72.06,72.09,21739.0,72.52,72.52,72.06,72.09,21739.0
2021-05-14 11:10:00,72.09,72.39,72.05,72.3,21862.0,72.09,72.39,72.05,72.3,21862.0
2021-05-14 11:20:00,72.26,72.36,71.89,71.95,38476.0,72.26,72.36,71.89,71.95,38476.0
2021-05-14 11:30:00,71.95,72.05,71.83,71.95,31900.0,71.95,72.05,71.83,71.95,31900.0
2021-05-14 11:40:00,71.95,72.08,71.83,72.0,23377.0,71.95,72.08,71.83,72.0,23377.0
2021-05-14 11:50:00,72.02,72.25,71.98,72.21,32876.0,72.02,72.25,71.98,72.21,32876.0
2021-05-14 12:00:00,72.18,72.42,72.18,72.2,33155.0,72.18,72.42,72.18,72.2,33155.0
2021-05-14 12:10:00,72.2,72.38,72.15,72.38,16288.0,72.2,72.38,72.15,72.38,16288.0
2021-05-14 12:20:00,72.36,72.37,72.05,72.09,13067.0,72.36,72.37,72.05,72.09,13067.0
2021-05-14 12:30:00,72.11,72.19,71.95,72.03,8101.0,72.11,72.19,71.95,72.03,8101.0
2021-05-14 12:40:00,72.03,72.17,72.01,72.13,14256.0,72.03,72.17,72.01,72.13,14256.0
2021-05-14 12:50:00,72.13,72.13,71.89,72.02,9832.0,72.13,72.13,71.89,72.02,9832.0
2021-05-14 13:00:00,72.0,72.1,71.78,71.9,12792.0,72.0,72.1,71.78,71.9,12792.0
2021-05-14 13:10:00,71.86,71.88,71.66,71.85,11652.0,71.86,71.88,71.66,71.85,11652.0
2021-05-14 13:20:00,71.86,72.06,71.82,72.01,10926.0,71.86,72.06,71.82,72.01,10926.0
2021-05-14 13:30:00,72.04,72.06,71.7,71.74,9561.0,72.04,72.06,71.7,71.74,9561.0
2021-05-14 13:40:00,71.73,71.79,71.6,71.73,10881.0,71.73,71.79,71.6,71.73,10881.0
2021-05-14 13:50:00,71.73,71.94,71.72,71.86,7291.0,71.73,71.94,71.72,71.86,7291.0
2021-05-14 14:00:00,71.84,72.22,71.79,72.11,16146.0,71.84,72.22,71.79,72.11,16146.0
2021-05-14 14:10:00,72.13,72.3,72.12,72.16,13719.0,72.13,72.3,72.12,72.16,13719.0
2021-05-14 14:20:00,72.27,72.28,72.17,72.23,17465.0,72.27,72.28,72.17,72.23,17465.0
2021-05-14 14:30:00,72.25,72.3,72.13,72.18,15739.0,72.25,72.3,72.13,72.18,15739.0
2021-05-14 14:40:00,72.2,72.35,72.19,72.26,17789.0,72.2,72.35,72.19,72.26,17789.0
2021-05-14 14:50:00,72.24,72.47,72.22,72.44,29575.0,72.24,72.47,72.22,72.44,29575.0
2021-05-14 15:00:00,72.42,72.42,72.22,72.39,19035.0,72.42,72.42,72.22,72.39,19035.0
2021-05-14 15:10:00,72.41,72.57,72.34,72.48,57129.0,72.41,72.57,72.34,72.48,57129.0
2021-05-14 15:20:00,72.52,72.61,72.33,72.41,23332.0,72.52,72.61,72.33,72.41,23332.0
2021-05-14 15:30:00,72.43,72.55,72.4,72.42,22631.0,72.43,72.55,72.4,72.42,22631.0
2021-05-14 15:40:00,72.4,72.56,72.37,72.49,45779.0,72.4,72.56,72.37,72.49,45779.0
2021-05-14 15:50:00,72.5,72.82,72.4,72.5,106746.0,72.5,72.82,72.4,72.5,106746.0
2021-05-17 09:30:00,72.01,72.17,70.73,71.8,82425.0,72.01,72.17,70.73,71.8,82425.0
2021-05-17 09:40:00,71.87,72.23,71.5,71.92,26526.0,71.87,72.23,71.5,71.92,26526.0
2021-05-17 09:50:00,71.86,72.05,71.07,71.27,34633.0,71.86,72.05,71.07,71.27,34633.0
2021-05-17 10:00:00,71.21,71.3,70.73,70.84,96830.0,71.21,71.3,70.73,70.84,96830.0
2021-05-17 10:10:00,70.82,71.42,70.64,71.4,84227.0,70.82,71.42,70.64,71.4,84227.0
2021-05-17 10:20:00,71.42,71.47,70.93,70.96,62921.0,71.42,71.47,70.93,70.96,62921.0
2021-05-17 10:30:00,70.95,71.66,70.66,71.59,61076.0,70.95,71.66,70.66,71.59,61076.0
2021-05-17 10:40:00,71.56,71.96,71.55,71.95,24987.0,71.56,71.96,71.55,71.95,24987.0
2021-05-17 10:50:00,71.94,72.08,71.65,71.75,15469.0,71.94,72.08,71.65,71.75,15469.0
2021-05-17 11:00:00,71.78,71.78,71.26,71.27,16181.0,71.78,71.78,71.26,71.27,16181.0
2021-05-17 11:10:00,71.21,71.72,71.11,71.53,19410.0,71.21,71.72,71.11,71.53,19410.0
2021-05-17 11:20:00,71.55,71.78,71.49,71.54,22340.0,71.55,71.78,71.49,71.54,22340.0
2021-05-17 11:30:00,71.53,71.61,71.35,71.35,13100.0,71.53,71.61,71.35,71.35,13100.0
2021-05-17 11:40:00,71.29,71.46,71.07,71.15,11674.0,71.29,71.46,71.07,71.15,11674.0
2021-05-17 11:50:00,71.15,71.2,70.92,70.94,13133.0,71.15,71.2,70.92,70.94,13133.0
2021-05-17 12:00:00,70.88,70.95,70.71,70.75,23000.0,70.88,70.95,70.71,70.75,23000.0
2021-05-17 12:10:00,70.8,70.82,70.58,70.69,15273.0,70.8,70.82,70.58,70.69,15273.0
2021-05-17 12:20:00,70.7,70.9,70.69,70.87,19471.0,70.7,70.9,70.69,70.87,19471.0
2021-05-17 12:30:00,70.9,71.0,70.81,70.92,11221.0,70.9,71.0,70.81,70.92,11221.0
2021-05-17 12:40:00,70.96,70.96,70.78,70.82,12572.0,70.96,70.96,70.78,70.82,12572.0
2021-05-17 12:50:00,70.83,70.86,70.54,70.55,16370.0,70.83,70.86,70.54,70.55,16370.0
2021-05-17 13:00:00,70.59,70.85,70.58,70.75,8731.0,70.59,70.85,70.58,70.75,8731.0
2021-05-17 13:10:00,70.67,70.74,70.43,70.5,12928.0,70.67,70.74,70.43,70.5,12928.0
2021-05-17 13:20:00,70.54,70.61,70.36,70.39,16435.0,70.54,70.61,70.36,70.39,16435.0
2021-05-17 13:30:00,70.39,70.54,70.17,70.42,18253.0,70.39,70.54,70.17,70.42,18253.0
2021-05-17 13:40:00,70.34,70.45,70.11,70.44,11784.0,70.34,70.45,70.11,70.44,11784.0
2021-05-17 13:50:00,70.41,70.49,70.25,70.25,19936.0,70.41,70.49,70.25,70.25,19936.0
2021-05-17 14:00:00,70.22,70.39,70.22,70.33,33684.0,70.22,70.39,70.22,70.33,33684.0
2021-05-17 14:10:00,70.37,70.49,70.36,70.45,21076.0,70.37,70.49,70.36,70.45,21076.0
2021-05-17 14:20:00,70.52,70.74,70.38,70.42,25921.0,70.52,70.74,70.38,70.42,25921.0
2021-05-17 14:30:00,70.42,70.65,70.39,70.5,21638.0,70.42,70.65,70.39,70.5,21638.0
2021-05-17 14:40:00,70.52,70.75,70.49,70.73,16337.0,70.52,70.75,70.49,70.73,16337.0
2021-05-17 14:50:00,70.73,70.96,70.7,70.87,17888.0,70.73,70.96,70.7,70.87,17888.0
2021-05-17 15:00:00,70.87,71.19,70.85,71.13,28893.0,70.87,71.19,70.85,71.13,28893.0
2021-05-17 15:10:00,71.13,71.2,70.96,71.06,22877.0,71.13,71.2,70.96,71.06,22877.0
2021-05-17 15:20:00,71.05,71.18,71.0,71.09,45042.0,71.05,71.18,71.0,71.09,45042.0
2021-05-17 15:30:00,71.08,71.4,71.08,71.39,30086.0,71.08,71.4,71.08,71.39,30086.0
2021-05-17 15:40:00,71.39,71.56,71.37,71.43,43519.0,71.39,71.56,71.37,71.43,43519.0
2021-05-17 15:50:00,71.45,71.68,71.44,71.52,100326.0,71.45,71.68,71.44,71.52,100326.0
2021-05-18 09:30:00,72.4,72.4,71.0,71.42,50285.0,72.4,72.4,71.0,71.42,50285.0
2021-05-18 09:40:00,71.45,71.86,71.0,71.53,36763.0,71.45,71.86,71.0,71.53,36763.0
2021-05-18 09:50:00,71.58,72.3,71.4,72.13,30593.0,71.58,72.3,71.4,72.13,30593.0
2021-05-18 10:00:00,72.1,72.4,72.04,72.29,17646.0,72.1,72.4,72.04,72.29,17646.0
2021-05-18 10:10:00,72.29,72.34,71.92,71.95,21204.0,72.29,72.34,71.92,71.95,21204.0
2021-05-18 10:20:00,72.03,72.72,72.02,72.62,26399.0,72.03,72.72,72.02,72.62,26399.0
2021-05-18 10:30:00,72.59,72.99,72.56,72.91,22576.0,72.59,72.99,72.56,72.91,22576.0
2021-05-18 10:40:00,72.92,73.31,72.68,73.29,123232.0,72.92,73.31,72.68,73.29,123232.0
2021-05-18 10:50:00,73.34,73.4,72.95,73.08,29066.0,73.34,73.4,72.95,73.08,29066.0
2021-05-18 11:00:00,73.12,73.18,72.93,73.11,24407.0,73.12,73.18,72.93,73.11,24407.0
2021-05-18 11:10:00,73.14,73.84,73.12,73.34,210232.0,73.14,73.84,73.12,73.34,210232.0
2021-05-18 11:20:00,73.34,73.7,73.24,73.56,28578.0,73.34,73.7,73.24,73.56,28578.0
2021-05-18 11:30:00,73.56,73.59,73.11,73.2,24774.0,73.56,73.59,73.11,73.2,24774.0
2021-05-18 11:40:00,73.2,73.3,73.06,73.22,12949.0,73.2,73.3,73.06,73.22,12949.0
2021-05-18 11:50:00,73.23,73.27,73.0,73.05,19253.0,73.23,73.27,73.0,73.05,19253.0
2021-05-18 12:00:00,73.05,73.27,73.01,73.16,14255.0,73.05,73.27,73.01,73.16,14255.0
2021-05-18 12:10:00,73.2,73.32,73.15,73.17,9311.0,73.2,73.32,73.15,73.17,9311.0
2021-05-18 12:20:00,73.21,73.31,73.17,73.27,12417.0,73.21,73.31,73.17,73.27,12417.0
2021-05-18 12:30:00,73.29,73.39,73.27,73.36,8816.0,73.29,73.39,73.27,73.36,8816.0
2021-05-18 12:40:00,73.41,73.71,73.4,73.71,12973.0,73.41,73.71,73.4,73.71,12973.0
2021-05-18 12:50:00,73.71,73.87,73.63,73.77,24244.0,73.71,73.87,73.63,73.77,24244.0
2021-05-18 13:00:00,73.78,73.8,73.5,73.51,12433.0,73.78,73.8,73.5,73.51,12433.0
2021-05-18 13:10:00,73.56,73.72,73.32,73.55,99163.0,73.56,73.72,73.32,73.55,99163.0
2021-05-18 13:20:00,73.58,73.89,73.56,73.87,13446.0,73.58,73.89,73.56,73.87,13446.0
2021-05-18 13:30:00,73.89,73.94,73.61,73.61,19799.0,73.89,73.94,73.61,73.61,19799.0
2021-05-18 13:40:00,73.65,73.95,73.64,73.74,13414.0,73.65,73.95,73.64,73.74,13414.0
2021-05-18 13:50:00,73.78,73.92,73.69,73.83,10136.0,73.78,73.92,73.69,73.83,10136.0
2021-05-18 14:00:00,73.84,73.89,73.39,73.46,21005.0,73.84,73.89,73.39,73.46,21005.0
2021-05-18 14:10:00,73.49,73.69,73.43,73.55,13895.0,73.49,73.69,73.43,73.55,13895.0
2021-05-18 14:20:00,73.56,73.59,73.3,73.32,20398.0,73.56,73.59,73.3,73.32,20398.0
2021-05-18 14:30:00,73.35,73.38,72.62,72.62,31567.0,73.35,73.38,72.62,72.62,31567.0
2021-05-18 14:40:00,72.62,72.75,72.47,72.75,22325.0,72.62,72.75,72.47,72.75,22325.0
2021-05-18 14:50:00,72.77,72.99,72.67,72.94,16601.0,72.77,72.99,72.67,72.94,16601.0
2021-05-18 15:00:00,72.91,73.04,72.84,72.93,13292.0,72.91,73.04,72.84,72.93,13292.0
2021-05-18 15:10:00,72.93,72.97,72.69,72.9,13567.0,72.93,72.97,72.69,72.9,13567.0
2021-05-18 15:20:00,72.9,73.09,72.89,73.01,10467.0,72.9,73.09,72.89,73.01,10467.0
2021-05-18 15:30:00,72.99,73.05,72.89,72.98,22487.0,72.99,73.05,72.89,72.98,22487.0
2021-05-18 15:40:00,73.0,73.15,72.7,72.75,22392.0,73.0,73.15,72.7,72.75,22392.0
2021-05-18 15:50:00,72.69,72.69,72.37,72.37,89960.0,72.69,72.69,72.37,72.37,89960.0
2021-05-19 09:30:00,71.19,72.53,70.65,71.84,76073.0,71.19,72.53,70.65,71.84,76073.0
2021-05-19 09:40:00,71.84,72.23,71.41,72.05,26826.0,71.84,72.23,71.41,72.05,26826.0
2021-05-19 09:50:00,72.15,72.37,71.89,72.33,23761.0,72.15,72.37,71.89,72.33,23761.0
2021-05-19 10:00:00,72.33,72.48,71.65,72.26,14201.0,72.33,72.48,71.65,72.26,14201.0
2021-05-19 10:10:00,72.2,72.92,72.15,72.85,27106.0,72.2,72.92,72.15,72.85,27106.0
2021-05-19 10:20:00,72.77,73.6,72.6,73.46,45642.0,72.77,73.6,72.6,73.46,45642.0
2021-05-19 10:30:00,73.53,73.73,73.17,73.26,37273.0,73.53,73.73,73.17,73.26,37273.0
2021-05-19 10:40:00,73.21,74.07,73.05,74.01,37739.0,73.21,74.07,73.05,74.01,37739.0
2021-05-19 10:50:00,74.02,74.26,73.76,74.14,33492.0,74.02,74.26,73.76,74.14,33492.0
2021-05-19 11:00:00,74.13,74.16,73.42,74.16,53516.0,74.13,74.16,73.42,74.16,53516.0
2021-05-19 11:10:00,74.1,74.54,74.09,74.34,39428.0,74.1,74.54,74.09,74.34,39428.0
2021-05-19 11:20:00,74.42,74.99,74.41,74.88,53321.0,74.42,74.99,74.41,74.88,53321.0
2021-05-19 11:30:00,74.84,74.85,74.2,74.47,39276.0,74.84,74.85,74.2,74.47,39276.0
2021-05-19 11:40:00,74.45,74.48,74.15,74.23,22409.0,74.45,74.48,74.15,74.23,22409.0
2021-05-19 11:50:00,74.24,74.25,73.65,73.86,29064.0,74.24,74.25,73.65,73.86,29064.0
2021-05-19 12:00:00,73.73,73.88,73.69,73.83,9368.0,73.73,73.88,73.69,73.83,9368.0
2021-05-19 12:10:00,73.9,74.4,73.9,74.33,14501.0,73.9,74.4,73.9,74.33,14501.0
2021-05-19 12:20:00,74.35,74.39,74.16,74.17,15657.0,74.35,74.39,74.16,74.17,15657.0
2021-05-19 12:30:00,74.26,74.38,74.1,74.32,13944.0,74.26,74.38,74.1,74.32,13944.0
2021-05-19 12:40:00,74.24,74.45,74.19,74.34,14712.0,74.24,74.45,74.19,74.34,14712.0
2021-05-19 12:50:00,74.31,74.31,74.04,74.05,10053.0,74.31,74.31,74.04,74.05,10053.0
2021-05-19 13:00:00,74.06,74.63,74.06,74.57,15947.0,74.06,74.63,74.06,74.57,15947.0
2021-05-19 13:10:00,74.56,74.83,74.56,74.65,37377.0,74.56,74.83,74.56,74.65,37377.0
2021-05-19 13:20:00,74.61,74.67,74.39,74.57,13101.0,74.61,74.67,74.39,74.57,13101.0
2021-05-19 13:30:00,74.57,74.6,74.26,74.55,20213.0,74.57,74.6,74.26,74.55,20213.0
2021-05-19 13:40:00,74.56,74.71,74.45,74.59,13219.0,74.56,74.71,74.45,74.59,13219.0
2021-05-19 13:50:00,74.64,74.75,74.33,74.48,14058.0,74.64,74.75,74.33,74.48,14058.0
2021-05-19 14:00:00,74.42,74.73,73.82,74.16,22196.0,74.42,74.73,73.82,74.16,22196.0
2021-05-19 14:10:00,74.17,74.24,73.94,74.15,12777.0,74.17,74.24,73.94,74.15,12777.0
2021-05-19 14:20:00,74.3,74.79,74.29,74.51,28318.0,74.3,74.79,74.29,74.51,28318.0
2021-05-19 14:30:00,74.59,74.65,74.1,74.13,47663.0,74.59,74.65,74.1,74.13,47663.0
2021-05-19 14:40:00,74.15,74.25,74.03,74.09,25792.0,74.15,74.25,74.03,74.09,25792.0
2021-05-19 14:50:00,74.13,74.41,74.05,74.16,32309.0,74.13,74.41,74.05,74.16,32309.0
2021-05-19 15:00:00,74.13,74.28,73.91,74.17,31382.0,74.13,74.28,73.91,74.17,31382.0
2021-05-19 15:10:00,74.14,74.43,74.13,74.41,21771.0,74.14,74.43,74.13,74.41,21771.0
2021-05-19 15:20:00,74.41,74.44,74.14,74.34,36846.0,74.41,74.44,74.14,74.34,36846.0
2021-05-19 15:30:00,74.34,74.34,74.05,74.09,60795.0,74.34,74.34,74.05,74.09,60795.0
2021-05-19 15:40:00,74.09,74.1,73.78,73.82,82079.0,74.09,74.1,73.78,73.82,82079.0
2021-05-19 15:50:00,73.8,74.34,73.79,74.25,180304.0,73.8,74.34,73.79,74.25,180304.0
2021-05-20 09:30:00,74.11,75.7,73.63,75.49,179891.0,74.11,75.7,73.63,75.49,179891.0
2021-05-20 09:40:00,75.57,76.42,75.4,75.99,112819.0,75.57,76.42,75.4,75.99,112819.0
2021-05-20 09:50:00,76.01,76.16,75.09,75.41,112638.0,76.01,76.16,75.09,75.41,112638.0
2021-05-20 10:00:00,75.39,76.1,75.23,75.74,35559.0,75.39,76.1,75.23,75.74,35559.0
2021-05-20 10:10:00,75.75,75.86,75.18,75.59,27567.0,75.75,75.86,75.18,75.59,27567.0
2021-05-20 10:20:00,75.63,75.94,75.59,75.8,37003.0,75.63,75.94,75.59,75.8,37003.0
2021-05-20 10:30:00,75.78,76.08,75.6,75.6,26974.0,75.78,76.08,75.6,75.6,26974.0
2021-05-20 10:40:00,75.6,75.93,75.58,75.7,67885.0,75.6,75.93,75.58,75.7,67885.0
2021-05-20 10:50:00,75.68,76.35,75.66,76.16,53027.0,75.68,76.35,75.66,76.16,53027.0
2021-05-20 11:00:00,76.14,76.54,76.06,76.11,30359.0,76.14,76.54,76.06,76.11,30359.0
2021-05-20 11:10:00,76.15,76.57,76.0,76.53,41613.0,76.15,76.57,76.0,76.53,41613.0
2021-05-20 11:20:00,76.49,76.51,76.09,76.22,16909.0,76.49,76.51,76.09,76.22,16909.0
2021-05-20 11:30:00,76.26,76.66,76.2,76.49,34668.0,76.26,76.66,76.2,76.49,34668.0
2021-05-20 11:40:00,76.53,76.56,75.95,76.01,28397.0,76.53,76.56,75.95,76.01,28397.0
2021-05-20 11:50:00,76.07,76.07,75.72,75.87,10722.0,76.07,76.07,75.72,75.87,10722.0
2021-05-20 12:00:00,75.85,75.86,75.58,75.74,18997.0,75.85,75.86,75.58,75.74,18997.0
2021-05-20 12:10:00,75.82,76.17,75.82,76.15,21353.0,75.82,76.17,75.82,76.15,21353.0
2021-05-20 12:20:00,76.17,76.17,75.96,76.15,8939.0,76.17,76.17,75.96,76.15,8939.0
2021-05-20 12:30:00,76.15,76.17,75.77,75.85,17698.0,76.15,76.17,75.77,75.85,17698.0
2021-05-20 12:40:00,75.82,76.1,75.82,76.06,6685.0,75.82,76.1,75.82,76.06,6685.0
2021-05-20 12:50:00,76.05,76.23,76.01,76.17,15649.0,76.05,76.23,76.01,76.17,15649.0
2021-05-20 13:00:00,76.1,76.23,76.08,76.18,13318.0,76.1,76.23,76.08,76.18,13318.0
2021-05-20 13:10:00,76.2,76.25,76.1,76.11,12784.0,76.2,76.25,76.1,76.11,12784.0
2021-05-20 13:20:00,76.12,76.33,76.12,76.24,13765.0,76.12,76.33,76.12,76.24,13765.0
2021-05-20 13:30:00,76.26,76.44,76.14,76.36,14359.0,76.26,76.44,76.14,76.36,14359.0
2021-05-20 13:40:00,76.27,76.59,76.16,76.5,22200.0,76.27,76.59,76.16,76.5,22200.0
2021-05-20 13:50:00,76.47,76.51,76.03,76.28,27260.0,76.47,76.51,76.03,76.28,27260.0
2021-05-20 14:00:00,76.27,76.4,76.21,76.23,9149.0,76.27,76.4,76.21,76.23,9149.0
2021-05-20 14:10:00,76.22,76.49,76.06,76.41,32105.0,76.22,76.49,76.06,76.41,32105.0
2021-05-20 14:20:00,76.39,76.46,76.21,76.29,25365.0,76.39,76.46,76.21,76.29,25365.0
2021-05-20 14:30:00,76.31,76.34,76.23,76.24,14402.0,76.31,76.34,76.23,76.24,14402.0
2021-05-20 14:40:00,76.24,76.62,76.23,76.58,19774.0,76.24,76.62,76.23,76.58,19774.0
2021-05-20 14:50:00,76.59,76.71,76.54,76.58,17909.0,76.59,76.71,76.54,76.58,17909.0
2021-05-20 15:00:00,76.63,76.7,76.53,76.64,16743.0,76.63,76.7,76.53,76.64,16743.0
2021-05-20 15:10:00,76.64,76.82,76.58,76.76,28416.0,76.64,76.82,76.58,76.76,28416.0
2021-05-20 15:20:00,76.78,76.8,76.64,76.78,24364.0,76.78,76.8,76.64,76.78,24364.0
2021-05-20 15:30:00,76.78,76.95,76.67,76.76,46058.0,76.78,76.95,76.67,76.76,46058.0
2021-05-20 15:40:00,76.75,76.89,76.61,76.79,58450.0,76.75,76.89,76.61,76.79,58450.0
2021-05-20 15:50:00,76.76,76.76,76.5,76.59,110943.0,76.76,76.76,76.5,76.59,110943.0
2021-05-21 09:30:00,77.2,77.46,76.14,76.35,57626.0,77.2,77.46,76.14,76.35,57626.0
2021-05-21 09:40:00,76.31,76.85,76.08,76.82,30024.0,76.31,76.85,76.08,76.82,30024.0
2021-05-21 09:50:00,76.86,77.06,76.61,76.62,36036.0,76.86,77.06,76.61,76.62,36036.0
2021-05-21 10:00:00,76.6,76.71,76.13,76.27,22989.0,76.6,76.71,76.13,76.27,22989.0
2021-05-21 10:10:00,76.28,76.49,75.54,75.72,19833.0,76.28,76.49,75.54,75.72,19833.0
2021-05-21 10:20:00,75.7,76.12,75.66,76.12,20915.0,75.7,76.12,75.66,76.12,20915.0
2021-05-21 10:30:00,76.07,76.24,75.61,75.84,18111.0,76.07,76.24,75.61,75.84,18111.0
2021-05-21 10:40:00,75.83,75.84,75.41,75.48,17628.0,75.83,75.84,75.41,75.48,17628.0
2021-05-21 10:50:00,75.51,75.7,75.45,75.69,20346.0,75.51,75.7,75.45,75.69,20346.0
2021-05-21 11:00:00,75.69,75.87,75.6,75.83,13534.0,75.69,75.87,75.6,75.83,13534.0
2021-05-21 11:10:00,75.86,75.86,75.62,75.63,14984.0,75.86,75.86,75.62,75.63,14984.0
2021-05-21 11:20:00,75.63,75.94,75.51,75.53,24006.0,75.63,75.94,75.51,75.53,24006.0
2021-05-21 11:30:00,75.49,75.61,75.38,75.58,15326.0,75.49,75.61,75.38,75.58,15326.0
2021-05-21 11:40:00,75.6,75.74,75.44,75.57,10107.0,75.6,75.74,75.44,75.57,10107.0
2021-05-21 11:50:00,75.61,75.68,75.44,75.65,8476.0,75.61,75.68,75.44,75.65,8476.0
2021-05-21 12:00:00,75.61,75.75,75.54,75.58,9909.0,75.61,75.75,75.54,75.58,9909.0
2021-05-21 12:10:00,75.6,75.83,75.53,75.83,7787.0,75.6,75.83,75.53,75.83,7787.0
2021-05-21 12:20:00,75.83,76.15,75.83,76.04,8700.0,75.83,76.15,75.83,76.04,8700.0
2021-05-21 12:30:00,75.99,76.08,75.91,75.98,6096.0,75.99,76.08,75.91,75.98,6096.0
2021-05-21 12:40:00,76.04,76.04,75.86,75.97,7687.0,76.04,76.04,75.86,75.97,7687.0
2021-05-21 12:50:00,75.98,76.0,75.77,75.96,6358.0,75.98,76.0,75.77,75.96,6358.0
2021-05-21 13:00:00,75.91,75.98,75.85,75.98,4514.0,75.91,75.98,75.85,75.98,4514.0
2021-05-21 13:10:00,75.94,76.02,75.79,75.84,6980.0,75.94,76.02,75.79,75.84,6980.0
2021-05-21 13:20:00,75.84,76.04,75.84,75.99,8825.0,75.84,76.04,75.84,75.99,8825.0
2021-05-21 13:30:00,75.98,76.19,75.98,76.12,7741.0,75.98,76.19,75.98,76.12,7741.0
2021-05-21 13:40:00,76.1,76.21,76.06,76.21,8820.0,76.1,76.21,76.06,76.21,8820.0
2021-05-21 13:50:00,76.18,76.32,76.11,76.29,9462.0,76.18,76.32,76.11,76.29,9462.0
2021-05-21 14:00:00,76.3,76.4,76.2,76.34,7669.0,76.3,76.4,76.2,76.34,7669.0
2021-05-21 14:10:00,76.3,76.38,76.22,76.28,8264.0,76.3,76.38,76.22,76.28,8264.0
2021-05-21 14:20:00,76.25,76.3,76.06,76.12,7792.0,76.25,76.3,76.06,76.12,7792.0
2021-05-21 14:30:00,76.13,76.23,76.05,76.11,9333.0,76.13,76.23,76.05,76.11,9333.0
2021-05-21 14:40:00,76.13,76.13,75.9,76.01,4473.0,76.13,76.13,75.9,76.01,4473.0
2021-05-21 14:50:00,76.0,76.15,75.99,76.05,8902.0,76.0,76.15,75.99,76.05,8902.0
2021-05-21 15:00:00,76.09,76.17,76.0,76.17,8335.0,76.09,76.17,76.0,76.17,8335.0
2021-05-21 15:10:00,76.2,76.31,76.2,76.26,12669.0,76.2,76.31,76.2,76.26,12669.0
2021-05-21 15:20:00,76.26,76.27,76.14,76.24,16433.0,76.26,76.27,76.14,76.24,16433.0
2021-05-21 15:30:00,76.24,76.27,76.03,76.13,20081.0,76.24,76.27,76.03,76.13,20081.0
2021-05-21 15:40:00,76.1,76.1,75.83,75.97,21366.0,76.1,76.1,75.83,75.97,21366.0
2021-05-21 15:50:00,75.91,76.0,75.83,75.9,63513.0,75.91,76.0,75.83,75.9,63513.0
2021-05-24 09:30:00,76.88,76.88,75.22,75.45,36015.0,76.88,76.88,75.22,75.45,36015.0
2021-05-24 09:40:00,75.47,76.76,75.44,76.68,28252.0,75.47,76.76,75.44,76.68,28252.0
2021-05-24 09:50:00,76.69,76.88,76.08,76.15,16739.0,76.69,76.88,76.08,76.15,16739.0
2021-05-24 10:00:00,76.09,76.19,75.64,75.64,11699.0,76.09,76.19,75.64,75.64,11699.0
2021-05-24 10:10:00,75.78,76.13,75.72,75.72,8940.0,75.78,76.13,75.72,75.72,8940.0
2021-05-24 10:20:00,75.73,75.86,75.42,75.45,8249.0,75.73,75.86,75.42,75.45,8249.0
2021-05-24 10:30:00,75.48,75.6,75.26,75.6,14450.0,75.48,75.6,75.26,75.6,14450.0
2021-05-24 10:40:00,75.72,75.79,75.07,75.07,10253.0,75.72,75.79,75.07,75.07,10253.0
2021-05-24 10:50:00,75.12,75.37,75.07,75.14,9098.0,75.12,75.37,75.07,75.14,9098.0
2021-05-24 11:00:00,75.14,75.6,75.14,75.43,11415.0,75.14,75.6,75.14,75.43,11415.0
2021-05-24 11:10:00,75.5,75.68,75.38,75.55,7385.0,75.5,75.68,75.38,75.55,7385.0
2021-05-24 11:20:00,75.55,75.58,75.31,75.5,9787.0,75.55,75.58,75.31,75.5,9787.0
2021-05-24 11:30:00,75.49,75.66,75.46,75.54,6519.0,75.49,75.66,75.46,75.54,6519.0
2021-05-24 11:40:00,75.51,75.56,75.37,75.52,5814.0,75.51,75.56,75.37,75.52,5814.0
2021-05-24 11:50:00,75.52,75.52,75.28,75.38,3218.0,75.52,75.52,75.28,75.38,3218.0
2021-05-24 12:00:00,75.41,75.44,75.33,75.38,8027.0,75.41,75.44,75.33,75.38,8027.0
2021-05-24 12:10:00,75.38,75.6,75.36,75.54,8770.0,75.38,75.6,75.36,75.54,8770.0
2021-05-24 12:20:00,75.59,75.64,75.47,75.49,3025.0,75.59,75.64,75.47,75.49,3025.0
2021-05-24 12:30:00,75.58,75.63,75.57,75.62,2400.0,75.58,75.63,75.57,75.62,2400.0
2021-05-24 12:40:00,75.61,75.63,75.51,75.62,3250.0,75.61,75.63,75.51,75.62,3250.0
2021-05-24 12:50:00,75.65,75.74,75.57,75.74,3395.0,75.65,75.74,75.57,75.74,3395.0
2021-05-24 13:00:00,75.75,75.82,75.69,75.74,6072.0,75.75,75.82,75.69,75.74,6072.0
2021-05-24 13:10:00,75.77,75.78,75.56,75.72,7953.0,75.77,75.78,75.56,75.72,7953.0
2021-05-24 13:20:00,75.72,75.74,75.6,75.73,7060.0,75.72,75.74,75.6,75.73,7060.0
2021-05-24 13:30:00,75.7,75.76,75.61,75.65,7626.0,75.7,75.76,75.61,75.65,7626.0
2021-05-24 13:40:00,75.64,75.75,75.63,75.73,13180.0,75.64,75.75,75.63,75.73,13180.0
2021-05-24 13:50:00,75.7,75.73,75.6,75.61,12322.0,75.7,75.73,75.6,75.61,12322.0
2021-05-24 14:00:00,75.69,75.7,75.57,75.65,6840.0,75.69,75.7,75.57,75.65,6840.0
2021-05-24 14:10:00,75.63,75.66,75.5,75.51,5593.0,75.63,75.66,75.5,75.51,5593.0
2021-05-24 14:20:00,75.54,75.63,75.46,75.51,8292.0,75.54,75.63,75.46,75.51,8292.0
2021-05-24 14:30:00,75.51,75.66,75.47,75.63,7160.0,75.51,75.66,75.47,75.63,7160.0
2021-05-24 14:40:00,75.63,75.78,75.59,75.68,12252.0,75.63,75.78,75.59,75.68,12252.0
2021-05-24 14:50:00,75.64,75.72,75.59,75.67,6312.0,75.64,75.72,75.59,75.67,6312.0
2021-05-24 15:00:00,75.61,75.83,75.61,75.76,19713.0,75.61,75.83,75.61,75.76,19713.0
2021-05-24 15:10:00,75.78,75.82,75.73,75.73,13106.0,75.78,75.82,75.73,75.73,13106.0
2021-05-24 15:20:00,75.71,75.76,75.6,75.61,22574.0,75.71,75.76,75.6,75.61,22574.0
2021-05-24 15:30:00,75.62,75.68,75.51,75.53,21370.0,75.62,75.68,75.51,75.53,21370.0
2021-05-24 15:40:00,75.55,75.66,75.55,75.64,13978.0,75.55,75.66,75.55,75.64,13978.0
2021-05-24 15:50:00,75.62,75.63,75.35,75.42,41978.0,75.62,75.63,75.35,75.42,41978.0
2021-05-25 09:30:00,75.97,76.34,75.65,75.84,37140.0,75.97,76.34,75.65,75.84,37140.0
2021-05-25 09:40:00,75.88,76.0,75.43,75.43,26942.0,75.88,76.0,75.43,75.43,26942.0
2021-05-25 09:50:00,75.45,75.57,74.72,74.78,26811.0,75.45,75.57,74.72,74.78,26811.0
2021-05-25 10:00:00,74.77,75.13,74.74,74.93,11764.0,74.77,75.13,74.74,74.93,11764.0
2021-05-25 10:10:00,74.99,75.44,74.97,75.25,15931.0,74.99,75.44,74.97,75.25,15931.0
2021-05-25 10:20:00,75.27,75.31,74.97,75.16,13091.0,75.27,75.31,74.97,75.16,13091.0
2021-05-25 10:30:00,75.18,75.26,74.8,75.21,9917.0,75.18,75.26,74.8,75.21,9917.0
2021-05-25 10:40:00,75.26,75.54,75.17,75.54,14339.0,75.26,75.54,75.17,75.54,14339.0
2021-05-25 10:50:00,75.54,75.63,75.32,75.55,18395.0,75.54,75.63,75.32,75.55,18395.0
2021-05-25 11:00:00,75.5,75.5,74.84,75.08,14641.0,75.5,75.5,74.84,75.08,14641.0
2021-05-25 11:10:00,75.12,75.19,74.84,74.88,5567.0,75.12,75.19,74.84,74.88,5567.0
2021-05-25 11:20:00,74.85,75.03,74.76,74.76,6444.0,74.85,75.03,74.76,74.76,6444.0
2021-05-25 11:30:00,74.79,74.96,74.6,74.88,9982.0,74.79,74.96,74.6,74.88,9982.0
2021-05-25 11:40:00,74.87,75.13,74.87,74.98,4359.0,74.87,75.13,74.87,74.98,4359.0
2021-05-25 11:50:00,74.98,75.05,74.84,74.98,4724.0,74.98,75.05,74.84,74.98,4724.0
2021-05-25 12:00:00,75.02,75.02,74.8,74.92,6235.0,75.02,75.02,74.8,74.92,6235.0
2021-05-25 12:10:00,74.93,75.02,74.72,74.79,7407.0,74.93,75.02,74.72,74.79,7407.0
2021-05-25 12:20:00,74.81,74.92,74.8,74.88,6091.0,74.81,74.92,74.8,74.88,6091.0
2021-05-25 12:30:00,74.87,74.99,74.86,74.99,5839.0,74.87,74.99,74.86,74.99,5839.0
2021-05-25 12:40:00,74.97,75.11,74.91,74.91,7330.0,74.97,75.11,74.91,74.91,7330.0
2021-05-25 12:50:00,74.94,75.13,74.93,75.09,4199.0,74.94,75.13,74.93,75.09,4199.0
2021-05-25 13:00:00,75.09,75.1,74.95,75.06,6604.0,75.09,75.1,74.95,75.06,6604.0
2021-05-25 13:10:00,75.16,75.29,75.14,75.26,3200.0,75.16,75.29,75.14,75.26,3200.0
2021-05-25 13:20:00,75.25,75.28,75.12,75.14,11021.0,75.25,75.28,75.12,75.14,11021.0
2021-05-25 13:30:00,75.1,75.21,75.03,75.15,6394.0,75.1,75.21,75.03,75.15,6394.0
2021-05-25 13:40:00,75.14,75.3,75.03,75.3,4998.0,75.14,75.3,75.03,75.3,4998.0
2021-05-25 13:50:00,75.25,75.29,75.16,75.18,5367.0,75.25,75.29,75.16,75.18,5367.0
2021-05-25 14:00:00,75.23,75.26,75.0,75.05,10172.0,75.23,75.26,75.0,75.05,10172.0
2021-05-25 14:10:00,75.09,75.17,75.02,75.04,6287.0,75.09,75.17,75.02,75.04,6287.0
2021-05-25 14:20:00,75.1,75.16,74.99,75.0,8134.0,75.1,75.16,74.99,75.0,8134.0
2021-05-25 14:30:00,75.06,75.09,74.96,74.97,6888.0,75.06,75.09,74.96,74.97,6888.0
2021-05-25 14:40:00,75.01,75.07,74.96,74.98,5370.0,75.01,75.07,74.96,74.98,5370.0
2021-05-25 14:50:00,75.0,75.01,74.81,74.82,5152.0,75.0,75.01,74.81,74.82,5152.0
2021-05-25 15:00:00,74.81,74.87,74.7,74.81,7118.0,74.81,74.87,74.7,74.81,7118.0
2021-05-25 15:10:00,74.8,74.9,74.71,74.84,5560.0,74.8,74.9,74.71,74.84,5560.0
2021-05-25 15:20:00,74.9,74.96,74.81,74.83,7514.0,74.9,74.96,74.81,74.83,7514.0
2021-05-25 15:30:00,74.82,74.89,74.78,74.89,10335.0,74.82,74.89,74.78,74.89,10335.0
2021-05-25 15:40:00,74.88,74.99,74.77,74.77,15011.0,74.88,74.99,74.77,74.77,15011.0
2021-05-25 15:50:00,74.8,74.93,74.64,74.8,55021.0,74.8,74.93,74.64,74.8,55021.0
2021-05-26 09:30:00,74.98,76.0,74.75,75.87,40063.0,74.98,76.0,74.75,75.87,40063.0
2021-05-26 09:40:00,75.97,76.96,75.96,76.3,72295.0,75.97,76.96,75.96,76.3,72295.0
2021-05-26 09:50:00,76.39,76.8,76.12,76.18,18922.0,76.39,76.8,76.12,76.18,18922.0
2021-05-26 10:00:00,76.15,76.26,75.78,76.1,16066.0,76.15,76.26,75.78,76.1,16066.0
2021-05-26 10:10:00,76.13,76.16,75.71,75.72,8986.0,76.13,76.16,75.71,75.72,8986.0
2021-05-26 10:20:00,75.7,76.2,75.7,76.2,11478.0,75.7,76.2,75.7,76.2,11478.0
2021-05-26 10:30:00,76.19,76.31,75.93,76.02,19103.0,76.19,76.31,75.93,76.02,19103.0
2021-05-26 10:40:00,76.06,76.16,75.96,76.12,6541.0,76.06,76.16,75.96,76.12,6541.0
2021-05-26 10:50:00,76.07,76.53,76.0,76.3,40905.0,76.07,76.53,76.0,76.3,40905.0
2021-05-26 11:00:00,76.26,76.26,75.95,75.96,10771.0,76.26,76.26,75.95,75.96,10771.0
2021-05-26 11:10:00,75.97,76.16,75.88,76.01,12679.0,75.97,76.16,75.88,76.01,12679.0
2021-05-26 11:20:00,76.01,76.13,75.84,75.96,14385.0,76.01,76.13,75.84,75.96,14385.0
2021-05-26 11:30:00,76.0,76.02,75.87,75.97,18418.0,76.0,76.02,75.87,75.97,18418.0
2021-05-26 11:40:00,76.07,76.1,75.84,75.87,29411.0,76.07,76.1,75.84,75.87,29411.0
2021-05-26 11:50:00,75.95,76.1,75.87,75.95,22065.0,75.95,76.1,75.87,75.95,22065.0
2021-05-26 12:00:00,75.99,75.99,75.82,75.94,19310.0,75.99,75.99,75.82,75.94,19310.0
2021-05-26 12:10:00,75.96,75.99,75.84,75.89,24064.0,75.96,75.99,75.84,75.89,24064.0
2021-05-26 12:20:00,75.88,75.96,75.7,75.94,16273.0,75.88,75.96,75.7,75.94,16273.0
2021-05-26 12:30:00,75.91,76.42,75.9,76.38,14680.0,75.91,76.42,75.9,76.38,14680.0
2021-05-26 12:40:00,76.41,76.55,76.35,76.49,18487.0,76.41,76.55,76.35,76.49,18487.0
2021-05-26 12:50:00,76.48,76.65,76.46,76.65,10367.0,76.48,76.65,76.46,76.65,10367.0
2021-05-26 13:00:00,76.67,76.68,76.51,76.53,7032.0,76.67,76.68,76.51,76.53,7032.0
2021-05-26 13:10:00,76.55,76.72,76.55,76.64,6980.0,76.55,76.72,76.55,76.64,6980.0
2021-05-26 13:20:00,76.64,76.85,76.64,76.85,18565.0,76.64,76.85,76.64,76.85,18565.0
2021-05-26 13:30:00,76.82,76.84,76.72,76.79,8675.0,76.82,76.84,76.72,76.79,8675.0
2021-05-26 13:40:00,76.8,76.89,76.71,76.75,5577.0,76.8,76.89,76.71,76.75,5577.0
2021-05-26 13:50:00,76.76,76.76,76.58,76.68,7341.0,76.76,76.76,76.58,76.68,7341.0
2021-05-26 14:00:00,76.76,76.93,76.75,76.87,12167.0,76.76,76.93,76.75,76.87,12167.0
2021-05-26 14:10:00,76.88,77.06,76.86,77.06,21120.0,76.88,77.06,76.86,77.06,21120.0
2021-05-26 14:20:00,77.07,77.27,77.04,77.11,18186.0,77.07,77.27,77.04,77.11,18186.0
2021-05-26 14:30:00,77.14,77.17,77.08,77.1,7510.0,77.14,77.17,77.08,77.1,7510.0
2021-05-26 14:40:00,77.12,77.14,77.03,77.06,10174.0,77.12,77.14,77.03,77.06,10174.0
2021-05-26 14:50:00,77.06,77.29,76.98,77.25,66207.0,77.06,77.29,76.98,77.25,66207.0
2021-05-26 15:00:00,77.22,77.32,77.05,77.31,51382.0,77.22,77.32,77.05,77.31,51382.0
2021-05-26 15:10:00,77.33,77.33,77.2,77.25,19650.0,77.33,77.33,77.2,77.25,19650.0
2021-05-26 15:20:00,77.25,77.6,77.24,77.55,66648.0,77.25,77.6,77.24,77.55,66648.0
2021-05-26 15:30:00,77.58,77.9,77.55,77.89,85947.0,77.58,77.9,77.55,77.89,85947.0
2021-05-26 15:40:00,77.86,77.89,77.67,77.75,66136.0,77.86,77.89,77.67,77.75,66136.0
2021-05-26 15:50:00,77.69,77.78,77.31,77.52,203777.0,77.69,77.78,77.31,77.52,203777.0
2021-05-27 09:30:00,77.47,77.5,76.75,77.25,42186.0,77.47,77.5,76.75,77.25,42186.0
2021-05-27 09:40:00,77.23,77.3,76.72,76.99,23385.0,77.23,77.3,76.72,76.99,23385.0
2021-05-27 09:50:00,76.99,77.27,76.87,76.94,31872.0,76.99,77.27,76.87,76.94,31872.0
2021-05-27 10:00:00,76.9,77.06,76.65,76.89,15377.0,76.9,77.06,76.65,76.89,15377.0
2021-05-27 10:10:00,76.77,76.82,76.38,76.72,20978.0,76.77,76.82,76.38,76.72,20978.0
2021-05-27 10:20:00,76.84,77.16,76.8,77.16,16915.0,76.84,77.16,76.8,77.16,16915.0
2021-05-27 10:30:00,77.15,77.3,76.88,77.3,30956.0,77.15,77.3,76.88,77.3,30956.0
2021-05-27 10:40:00,77.28,77.6,77.17,77.2,18936.0,77.28,77.6,77.17,77.2,18936.0
2021-05-27 10:50:00,77.16,77.16,76.65,77.05,12884.0,77.16,77.16,76.65,77.05,12884.0
2021-05-27 11:00:00,77.11,77.18,76.99,77.08,11683.0,77.11,77.18,76.99,77.08,11683.0
2021-05-27 11:10:00,77.08,77.41,76.99,77.41,13479.0,77.08,77.41,76.99,77.41,13479.0
2021-05-27 11:20:00,77.44,77.49,77.22,77.24,15476.0,77.44,77.49,77.22,77.24,15476.0
2021-05-27 11:30:00,77.12,77.19,76.93,76.98,14744.0,77.12,77.19,76.93,76.98,14744.0
2021-05-27 11:40:00,76.99,77.15,76.9,77.12,19830.0,76.99,77.15,76.9,77.12,19830.0
2021-05-27 11:50:00,77.12,77.13,76.83,76.9,9414.0,77.12,77.13,76.83,76.9,9414.0
2021-05-27 12:00:00,76.93,77.04,76.81,76.96,35615.0,76.93,77.04,76.81,76.96,35615.0
2021-05-27 12:10:00,76.95,77.17,76.92,77.12,9546.0,76.95,77.17,76.92,77.12,9546.0
2021-05-27 12:20:00,77.08,77.14,77.02,77.11,7939.0,77.08,77.14,77.02,77.11,7939.0
2021-05-27 12:30:00,77.12,77.23,77.06,77.23,7195.0,77.12,77.23,77.06,77.23,7195.0
2021-05-27 12:40:00,77.25,77.47,77.22,77.43,10692.0,77.25,77.47,77.22,77.43,10692.0
2021-05-27 12:50:00,77.42,77.48,77.38,77.38,8042.0,77.42,77.48,77.38,77.38,8042.0
2021-05-27 13:00:00,77.39,77.4,77.25,77.39,10949.0,77.39,77.4,77.25,77.39,10949.0
2021-05-27 13:10:00,77.42,77.42,77.26,77.3,10738.0,77.42,77.42,77.26,77.3,10738.0
2021-05-27 13:20:00,77.3,77.33,77.2,77.23,7110.0,77.3,77.33,77.2,77.23,7110.0
2021-05-27 13:30:00,77.27,77.47,77.19,77.46,9570.0,77.27,77.47,77.19,77.46,9570.0
2021-05-27 13:40:00,77.48,77.63,77.46,77.59,12289.0,77.48,77.63,77.46,77.59,12289.0
2021-05-27 13:50:00,77.59,77.64,77.53,77.59,9327.0,77.59,77.64,77.53,77.59,9327.0
2021-05-27 14:00:00,77.6,77.65,77.02,77.06,20605.0,77.6,77.65,77.02,77.06,20605.0
2021-05-27 14:10:00,77.05,77.05,76.8,76.91,12719.0,77.05,77.05,76.8,76.91,12719.0
2021-05-27 14:20:00,76.88,77.03,76.87,76.93,10716.0,76.88,77.03,76.87,76.93,10716.0
2021-05-27 14:30:00,76.92,77.05,76.92,76.99,9835.0,76.92,77.05,76.92,76.99,9835.0
2021-05-27 14:40:00,76.98,76.98,76.77,76.78,12068.0,76.98,76.98,76.77,76.78,12068.0
2021-05-27 14:50:00,76.8,76.91,76.77,76.83,11033.0,76.8,76.91,76.77,76.83,11033.0
2021-05-27 15:00:00,76.82,76.83,76.57,76.65,15648.0,76.82,76.83,76.57,76.65,15648.0
2021-05-27 15:10:00,76.64,76.77,76.63,76.76,10220.0,76.64,76.77,76.63,76.76,10220.0
2021-05-27 15:20:00,76.76,76.85,76.69,76.83,11096.0,76.76,76.85,76.69,76.83,11096.0
2021-05-27 15:30:00,76.81,76.9,76.78,76.89,24373.0,76.81,76.9,76.78,76.89,24373.0
2021-05-27 15:40:00,76.87,76.93,76.83,76.83,26344.0,76.87,76.93,76.83,76.83,26344.0
2021-05-27 15:50:00,76.82,77.07,76.81,76.87,73209.0,76.82,77.07,76.81,76.87,73209.0
2021-05-28 09:30:00,77.48,78.14,76.82,78.12,95573.0,77.48,78.14,76.82,78.12,95573.0
2021-05-28 09:40:00,78.18,78.18,77.07,77.1,34725.0,78.18,78.18,77.07,77.1,34725.0
2021-05-28 09:50:00,77.21,77.47,76.96,77.47,19740.0,77.21,77.47,76.96,77.47,19740.0
2021-05-28 10:00:00,77.4,77.64,77.22,77.56,14190.0,77.4,77.64,77.22,77.56,14190.0
2021-05-28 10:10:00,77.59,77.84,77.41,77.41,16264.0,77.59,77.84,77.41,77.41,16264.0
2021-05-28 10:20:00,77.49,77.65,77.02,77.02,16984.0,77.49,77.65,77.02,77.02,16984.0
2021-05-28 10:30:00,77.0,77.4,76.96,77.29,14095.0,77.0,77.4,76.96,77.29,14095.0
2021-05-28 10:40:00,77.26,77.38,76.86,76.86,10764.0,77.26,77.38,76.86,76.86,10764.0
2021-05-28 10:50:00,76.9,76.98,76.66,76.73,8514.0,76.9,76.98,76.66,76.73,8514.0
2021-05-28 11:00:00,76.78,77.16,76.78,76.94,9498.0,76.78,77.16,76.78,76.94,9498.0
2021-05-28 11:10:00,76.98,77.03,76.88,76.99,8695.0,76.98,77.03,76.88,76.99,8695.0
2021-05-28 11:20:00,77.0,77.0,76.71,76.75,9666.0,77.0,77.0,76.71,76.75,9666.0
2021-05-28 11:30:00,76.77,76.95,76.76,76.95,12438.0,76.77,76.95,76.76,76.95,12438.0
2021-05-28 11:40:00,76.92,77.12,76.84,77.06,8699.0,76.92,77.12,76.84,77.06,8699.0
2021-05-28 11:50:00,77.09,77.1,76.97,77.03,10443.0,77.09,77.1,76.97,77.03,10443.0
2021-05-28 12:00:00,77.01,77.01,76.76,76.76,6324.0,77.01,77.01,76.76,76.76,6324.0
2021-05-28 12:10:00,76.75,77.01,76.74,76.96,15262.0,76.75,77.01,76.74,76.96,15262.0
2021-05-28 12:20:00,76.94,76.94,76.73,76.83,7246.0,76.94,76.94,76.73,76.83,7246.0
2021-05-28 12:30:00,76.8,76.96,76.8,76.84,6085.0,76.8,76.96,76.8,76.84,6085.0
2021-05-28 12:40:00,76.83,76.93,76.83,76.85,4663.0,76.83,76.93,76.83,76.85,4663.0
2021-05-28 12:50:00,76.84,76.9,76.64,76.74,8763.0,76.84,76.9,76.64,76.74,8763.0
2021-05-28 13:00:00,76.69,76.92,76.69,76.91,6040.0,76.69,76.92,76.69,76.91,6040.0
2021-05-28 13:10:00,76.87,77.0,76.85,76.99,9447.0,76.87,77.0,76.85,76.99,9447.0
2021-05-28 13:20:00,76.99,76.99,76.75,76.75,5972.0,76.99,76.99,76.75,76.75,5972.0
2021-05-28 13:30:00,76.77,76.8,76.42,76.44,13795.0,76.77,76.8,76.42,76.44,13795.0
2021-05-28 13:40:00,76.45,76.45,76.1,76.21,21170.0,76.45,76.45,76.1,76.21,21170.0
2021-05-28 13:50:00,76.26,76.29,76.03,76.05,16827.0,76.26,76.29,76.03,76.05,16827.0
2021-05-28 14:00:00,76.1,76.4,76.07,76.22,13090.0,76.1,76.4,76.07,76.22,13090.0
2021-05-28 14:10:00,76.22,76.35,76.16,76.34,11720.0,76.22,76.35,76.16,76.34,11720.0
2021-05-28 14:20:00,76.32,76.52,76.3,76.5,11993.0,76.32,76.52,76.3,76.5,11993.0
2021-05-28 14:30:00,76.49,76.5,76.34,76.42,8364.0,76.49,76.5,76.34,76.42,8364.0
2021-05-28 14:40:00,76.42,76.52,76.35,76.35,9436.0,76.42,76.52,76.35,76.35,9436.0
2021-05-28 14:50:00,76.37,76.46,76.35,76.35,7024.0,76.37,76.46,76.35,76.35,7024.0
2021-05-28 15:00:00,76.35,76.53,76.34,76.48,13908.0,76.35,76.53,76.34,76.48,13908.0
2021-05-28 15:10:00,76.46,76.47,76.2,76.33,13152.0,76.46,76.47,76.2,76.33,13152.0
2021-05-28 15:20:00,76.36,76.36,76.24,76.29,11333.0,76.36,76.36,76.24,76.29,11333.0
2021-05-28 15:30:00,76.28,76.47,76.24,76.37,15940.0,76.28,76.47,76.24,76.37,15940.0
2021-05-28 15:40:00,76.33,76.36,76.21,76.24,15504.0,76.33,76.36,76.21,76.24,15504.0
2021-05-28 15:50:00,76.24,76.3,76.1,76.17,81518.0,76.24,76.3,76.1,76.17,81518.0
2021-06-01 09:30:00,77.24,78.24,77.19,78.17,75183.0,77.24,78.24,77.19,78.17,75183.0
2021-06-01 09:40:00,78.15,78.38,77.73,77.76,24415.0,78.15,78.38,77.73,77.76,24415.0
2021-06-01 09:50:00,77.79,77.79,77.11,77.31,18288.0,77.79,77.79,77.11,77.31,18288.0
2021-06-01 10:00:00,77.4,77.42,76.96,77.41,25384.0,77.4,77.42,76.96,77.41,25384.0
2021-06-01 10:10:00,77.43,77.44,76.29,76.38,34481.0,77.43,77.44,76.29,76.38,34481.0
2021-06-01 10:20:00,76.34,76.46,76.15,76.38,24106.0,76.34,76.46,76.15,76.38,24106.0
2021-06-01 10:30:00,76.4,76.66,76.34,76.34,16304.0,76.4,76.66,76.34,76.34,16304.0
2021-06-01 10:40:00,76.39,76.7,76.1,76.15,30546.0,76.39,76.7,76.1,76.15,30546.0
2021-06-01 10:50:00,76.09,76.23,75.67,75.75,28674.0,76.09,76.23,75.67,75.75,28674.0
2021-06-01 11:00:00,75.7,75.74,75.42,75.42,16623.0,75.7,75.74,75.42,75.42,16623.0
2021-06-01 11:10:00,75.41,75.96,75.41,75.9,21848.0,75.41,75.96,75.41,75.9,21848.0
2021-06-01 11:20:00,75.94,76.21,75.94,76.17,15647.0,75.94,76.21,75.94,76.17,15647.0
2021-06-01 11:30:00,76.17,76.54,76.15,76.38,12238.0,76.17,76.54,76.15,76.38,12238.0
2021-06-01 11:40:00,76.39,76.39,76.16,76.26,7634.0,76.39,76.39,76.16,76.26,7634.0
2021-06-01 11:50:00,76.27,76.3,76.15,76.3,3849.0,76.27,76.3,76.15,76.3,3849.0
2021-06-01 12:00:00,76.24,76.54,76.13,76.54,7991.0,76.24,76.54,76.13,76.54,7991.0
2021-06-01 12:10:00,76.49,76.64,76.41,76.61,8540.0,76.49,76.64,76.41,76.61,8540.0
2021-06-01 12:20:00,76.56,76.83,76.5,76.75,20346.0,76.56,76.83,76.5,76.75,20346.0
2021-06-01 12:30:00,76.73,76.94,76.71,76.85,27268.0,76.73,76.94,76.71,76.85,27268.0
2021-06-01 12:40:00,76.85,76.9,76.65,76.72,8579.0,76.85,76.9,76.65,76.72,8579.0
2021-06-01 12:50:00,76.69,76.7,76.58,76.65,7763.0,76.69,76.7,76.58,76.65,7763.0
2021-06-01 13:00:00,76.64,76.92,76.55,76.84,22768.0,76.64,76.92,76.55,76.84,22768.0
2021-06-01 13:10:00,76.83,76.85,76.6,76.6,5765.0,76.83,76.85,76.6,76.6,5765.0
2021-06-01 13:20:00,76.68,76.81,76.56,76.78,8958.0,76.68,76.81,76.56,76.78,8958.0
2021-06-01 13:30:00,76.84,76.88,76.7,76.71,7176.0,76.84,76.88,76.7,76.71,7176.0
2021-06-01 13:40:00,76.68,76.9,76.68,76.9,7057.0,76.68,76.9,76.68,76.9,7057.0
2021-06-01 13:50:00,76.86,76.9,76.76,76.82,3986.0,76.86,76.9,76.76,76.82,3986.0
2021-06-01 14:00:00,76.77,76.82,76.69,76.81,11234.0,76.77,76.82,76.69,76.81,11234.0
2021-06-01 14:10:00,76.81,76.86,76.73,76.77,4222.0,76.81,76.86,76.73,76.77,4222.0
2021-06-01 14:20:00,76.86,76.92,76.76,76.82,6482.0,76.86,76.92,76.76,76.82,6482.0
2021-06-01 14:30:00,76.8,76.96,76.78,76.93,6396.0,76.8,76.96,76.78,76.93,6396.0
2021-06-01 14:40:00,76.93,77.05,76.93,77.04,6646.0,76.93,77.05,76.93,77.04,6646.0
2021-06-01 14:50:00,77.03,77.03,76.85,76.89,21405.0,77.03,77.03,76.85,76.89,21405.0
2021-06-01 15:00:00,76.92,76.99,76.85,76.98,6654.0,76.92,76.99,76.85,76.98,6654.0
2021-06-01 15:10:00,77.0,77.0,76.82,76.88,7823.0,77.0,77.0,76.82,76.88,7823.0
2021-06-01 15:20:00,76.87,76.92,76.77,76.8,7695.0,76.87,76.92,76.77,76.8,7695.0
2021-06-01 15:30:00,76.79,76.89,76.75,76.88,13312.0,76.79,76.89,76.75,76.88,13312.0
2021-06-01 15:40:00,76.87,76.87,76.74,76.8,15686.0,76.87,76.87,76.74,76.8,15686.0
2021-06-01 15:50:00,76.79,77.08,76.76,76.88,101036.0,76.79,77.08,76.76,76.88,101036.0
2021-06-02 09:30:00,76.57,77.48,76.42,77.41,98192.0,76.57,77.48,76.42,77.41,98192.0
2021-06-02 09:40:00,77.47,77.48,77.03,77.34,38945.0,77.47,77.48,77.03,77.34,38945.0
2021-06-02 09:50:00,77.36,77.5,76.79,76.89,29422.0,77.36,77.5,76.79,76.89,29422.0
2021-06-02 10:00:00,76.87,77.18,76.76,77.14,9806.0,76.87,77.18,76.76,77.14,9806.0
2021-06-02 10:10:00,77.06,77.25,76.8,77.24,13516.0,77.06,77.25,76.8,77.24,13516.0
2021-06-02 10:20:00,77.21,77.22,76.8,76.88,7653.0,77.21,77.22,76.8,76.88,7653.0
2021-06-02 10:30:00,76.94,77.0,76.66,76.83,9763.0,76.94,77.0,76.66,76.83,9763.0
2021-06-02 10:40:00,76.88,77.23,76.88,77.12,6993.0,76.88,77.23,76.88,77.12,6993.0
2021-06-02 10:50:00,77.09,77.12,76.6,76.81,7609.0,77.09,77.12,76.6,76.81,7609.0
2021-06-02 11:00:00,76.8,77.07,76.77,76.96,10471.0,76.8,77.07,76.77,76.96,10471.0
2021-06-02 11:10:00,76.92,76.94,76.7,76.8,5540.0,76.92,76.94,76.7,76.8,5540.0
2021-06-02 11:20:00,76.76,77.02,76.75,77.0,6903.0,76.76,77.02,76.75,77.0,6903.0
2021-06-02 11:30:00,76.97,77.13,76.94,77.05,9159.0,76.97,77.13,76.94,77.05,9159.0
2021-06-02 11:40:00,77.03,77.13,77.03,77.1,8603.0,77.03,77.13,77.03,77.1,8603.0
2021-06-02 11:50:00,77.11,77.28,77.1,77.23,14997.0,77.11,77.28,77.1,77.23,14997.0
2021-06-02 12:00:00,77.25,77.3,77.2,77.3,9447.0,77.25,77.3,77.2,77.3,9447.0
2021-06-02 12:10:00,77.35,77.36,77.25,77.32,8937.0,77.35,77.36,77.25,77.32,8937.0
2021-06-02 12:20:00,77.32,77.35,77.16,77.24,6980.0,77.32,77.35,77.16,77.24,6980.0
2021-06-02 12:30:00,77.25,77.28,76.85,77.01,10473.0,77.25,77.28,76.85,77.01,10473.0
2021-06-02 12:40:00,77.1,77.13,76.98,77.06,7003.0,77.1,77.13,76.98,77.06,7003.0
2021-06-02 12:50:00,77.09,77.19,77.05,77.15,7461.0,77.09,77.19,77.05,77.15,7461.0
2021-06-02 13:00:00,77.17,77.22,77.08,77.19,4575.0,77.17,77.22,77.08,77.19,4575.0
2021-06-02 13:10:00,77.21,77.21,77.0,77.07,7271.0,77.21,77.21,77.0,77.07,7271.0
2021-06-02 13:20:00,77.04,77.11,76.83,76.88,14317.0,77.04,77.11,76.83,76.88,14317.0
2021-06-02 13:30:00,76.89,77.05,76.89,76.96,3670.0,76.89,77.05,76.89,76.96,3670.0
2021-06-02 13:40:00,76.91,76.94,76.7,76.75,6430.0,76.91,76.94,76.7,76.75,6430.0
2021-06-02 13:50:00,76.75,76.88,76.67,76.84,5412.0,76.75,76.88,76.67,76.84,5412.0
2021-06-02 14:00:00,76.86,77.04,76.84,76.98,6302.0,76.86,77.04,76.84,76.98,6302.0
2021-06-02 14:10:00,76.93,76.97,76.8,76.83,3926.0,76.93,76.97,76.8,76.83,3926.0
2021-06-02 14:20:00,76.86,76.88,76.75,76.88,6426.0,76.86,76.88,76.75,76.88,6426.0
2021-06-02 14:30:00,76.89,77.0,76.83,76.89,7605.0,76.89,77.0,76.83,76.89,7605.0
2021-06-02 14:40:00,76.88,77.1,76.87,77.03,6536.0,76.88,77.1,76.87,77.03,6536.0
2021-06-02 14:50:00,77.0,77.1,76.94,77.01,5480.0,77.0,77.1,76.94,77.01,5480.0
2021-06-02 15:00:00,77.03,77.12,76.94,77.05,8406.0,77.03,77.12,76.94,77.05,8406.0
2021-06-02 15:10:00,77.05,77.2,77.05,77.11,7646.0,77.05,77.2,77.05,77.11,7646.0
2021-06-02 15:20:00,77.11,77.13,76.92,76.99,8983.0,77.11,77.13,76.92,76.99,8983.0
2021-06-02 15:30:00,76.98,77.05,76.89,76.9,16784.0,76.98,77.05,76.89,76.9,16784.0
2021-06-02 15:40:00,76.89,77.05,76.86,77.02,21762.0,76.89,77.05,76.86,77.02,21762.0
2021-06-02 15:50:00,77.05,77.17,76.85,76.93,87137.0,77.05,77.17,76.85,76.93,87137.0
2021-06-03 09:30:00,76.28,76.98,76.12,76.2,43299.0,76.28,76.98,76.12,76.2,43299.0
2021-06-03 09:40:00,76.26,76.38,75.45,75.45,32144.0,76.26,76.38,75.45,75.45,32144.0
2021-06-03 09:50:00,75.53,75.92,75.52,75.84,10929.0,75.53,75.92,75.52,75.84,10929.0
2021-06-03 10:00:00,75.93,76.1,75.76,75.81,27197.0,75.93,76.1,75.76,75.81,27197.0
2021-06-03 10:10:00,75.83,75.87,75.23,75.63,43614.0,75.83,75.87,75.23,75.63,43614.0
2021-06-03 10:20:00,75.65,76.2,75.6,76.11,11874.0,75.65,76.2,75.6,76.11,11874.0
2021-06-03 10:30:00,76.18,76.39,76.05,76.14,14436.0,76.18,76.39,76.05,76.14,14436.0
2021-06-03 10:40:00,76.08,76.52,76.04,76.43,15813.0,76.08,76.52,76.04,76.43,15813.0
2021-06-03 10:50:00,76.5,76.84,76.32,76.84,10592.0,76.5,76.84,76.32,76.84,10592.0
2021-06-03 11:00:00,76.81,76.81,76.59,76.59,5500.0,76.81,76.81,76.59,76.59,5500.0
2021-06-03 11:10:00,76.63,76.66,76.38,76.48,7056.0,76.63,76.66,76.38,76.48,7056.0
2021-06-03 11:20:00,76.48,76.62,76.42,76.56,10310.0,76.48,76.62,76.42,76.56,10310.0
2021-06-03 11:30:00,76.51,76.62,76.46,76.49,5115.0,76.51,76.62,76.46,76.49,5115.0
2021-06-03 11:40:00,76.46,76.46,76.2,76.2,5834.0,76.46,76.46,76.2,76.2,5834.0
2021-06-03 11:50:00,76.22,76.4,76.15,76.38,4556.0,76.22,76.4,76.15,76.38,4556.0
2021-06-03 12:00:00,76.41,76.44,76.25,76.44,5377.0,76.41,76.44,76.25,76.44,5377.0
2021-06-03 12:10:00,76.4,76.4,76.17,76.28,4000.0,76.4,76.4,76.17,76.28,4000.0
2021-06-03 12:20:00,76.27,76.45,76.22,76.35,6383.0,76.27,76.45,76.22,76.35,6383.0
2021-06-03 12:30:00,76.35,76.4,76.22,76.34,2472.0,76.35,76.4,76.22,76.34,2472.0
2021-06-03 12:40:00,76.34,76.34,76.11,76.15,2300.0,76.34,76.34,76.11,76.15,2300.0
2021-06-03 12:50:00,76.12,76.19,76.04,76.19,3485.0,76.12,76.19,76.04,76.19,3485.0
2021-06-03 13:00:00,76.16,76.16,75.85,75.93,4730.0,76.16,76.16,75.85,75.93,4730.0
2021-06-03 13:10:00,75.96,76.06,75.94,75.94,9625.0,75.96,76.06,75.94,75.94,9625.0
2021-06-03 13:20:00,75.98,76.07,75.89,76.06,8553.0,75.98,76.07,75.89,76.06,8553.0
2021-06-03 13:30:00,76.03,76.09,75.87,75.87,6281.0,76.03,76.09,75.87,75.87,6281.0
2021-06-03 13:40:00,75.86,75.9,75.67,75.72,15703.0,75.86,75.9,75.67,75.72,15703.0
2021-06-03 13:50:00,75.73,75.81,75.68,75.69,5608.0,75.73,75.81,75.68,75.69,5608.0
2021-06-03 14:00:00,75.71,75.85,75.61,75.74,6024.0,75.71,75.85,75.61,75.74,6024.0
2021-06-03 14:10:00,75.73,75.75,75.53,75.55,7607.0,75.73,75.75,75.53,75.55,7607.0
2021-06-03 14:20:00,75.57,75.59,75.48,75.5,12117.0,75.57,75.59,75.48,75.5,12117.0
2021-06-03 14:30:00,75.58,75.68,75.55,75.56,6606.0,75.58,75.68,75.55,75.56,6606.0
2021-06-03 14:40:00,75.55,75.6,75.51,75.53,4824.0,75.55,75.6,75.51,75.53,4824.0
2021-06-03 14:50:00,75.52,75.58,75.47,75.5,6600.0,75.52,75.58,75.47,75.5,6600.0
2021-06-03 15:00:00,75.51,75.76,75.49,75.51,14756.0,75.51,75.76,75.49,75.51,14756.0
2021-06-03 15:10:00,75.5,75.58,75.42,75.42,16629.0,75.5,75.58,75.42,75.42,16629.0
2021-06-03 15:20:00,75.39,75.45,75.32,75.36,9906.0,75.39,75.45,75.32,75.36,9906.0
2021-06-03 15:30:00,75.41,75.56,75.38,75.48,11974.0,75.41,75.56,75.38,75.48,11974.0
2021-06-03 15:40:00,75.48,75.53,75.22,75.26,18669.0,75.48,75.53,75.22,75.26,18669.0
2021-06-03 15:50:00,75.29,75.47,75.26,75.38,75169.0,75.29,75.47,75.26,75.38,75169.0
2021-06-04 09:30:00,75.85,76.41,75.5,76.34,30267.0,75.85,76.41,75.5,76.34,30267.0
2021-06-04 09:40:00,76.3,76.64,76.24,76.46,15076.0,76.3,76.64,76.24,76.46,15076.0
2021-06-04 09:50:00,76.48,76.78,76.19,76.73,16382.0,76.48,76.78,76.19,76.73,16382.0
2021-06-04 10:00:00,76.8,77.3,76.72,76.81,23887.0,76.8,77.3,76.72,76.81,23887.0
2021-06-04 10:10:00,76.73,76.89,76.52,76.52,12715.0,76.73,76.89,76.52,76.52,12715.0
2021-06-04 10:20:00,76.52,76.69,76.36,76.58,13671.0,76.52,76.69,76.36,76.58,13671.0
2021-06-04 10:30:00,76.69,76.71,76.47,76.47,9212.0,76.69,76.71,76.47,76.47,9212.0
2021-06-04 10:40:00,76.45,76.62,76.27,76.61,18399.0,76.45,76.62,76.27,76.61,18399.0
2021-06-04 10:50:00,76.59,76.62,76.44,76.55,5337.0,76.59,76.62,76.44,76.55,5337.0
2021-06-04 11:00:00,76.53,76.53,76.35,76.52,6665.0,76.53,76.53,76.35,76.52,6665.0
2021-06-04 11:10:00,76.58,76.68,76.55,76.61,6507.0,76.58,76.68,76.55,76.61,6507.0
2021-06-04 11:20:00,76.62,76.81,76.62,76.71,15340.0,76.62,76.81,76.62,76.71,15340.0
2021-06-04 11:30:00,76.7,76.75,76.41,76.43,7604.0,76.7,76.75,76.41,76.43,7604.0
2021-06-04 11:40:00,76.48,76.93,76.47,76.74,14716.0,76.48,76.93,76.47,76.74,14716.0
2021-06-04 11:50:00,76.71,76.78,76.58,76.59,12577.0,76.71,76.78,76.58,76.59,12577.0
2021-06-04 12:00:00,76.6,76.63,76.52,76.58,3364.0,76.6,76.63,76.52,76.58,3364.0
2021-06-04 12:10:00,76.54,76.65,76.51,76.54,7489.0,76.54,76.65,76.51,76.54,7489.0
2021-06-04 12:20:00,76.55,76.58,76.49,76.57,6314.0,76.55,76.58,76.49,76.57,6314.0
2021-06-04 12:30:00,76.55,76.57,76.46,76.48,14433.0,76.55,76.57,76.46,76.48,14433.0
2021-06-04 12:40:00,76.49,76.5,76.3,76.3,9315.0,76.49,76.5,76.3,76.3,9315.0
2021-06-04 12:50:00,76.31,76.43,76.27,76.42,7240.0,76.31,76.43,76.27,76.42,7240.0
2021-06-04 13:00:00,76.43,76.57,76.34,76.56,16513.0,76.43,76.57,76.34,76.56,16513.0
2021-06-04 13:10:00,76.52,76.52,76.27,76.32,6615.0,76.52,76.52,76.27,76.32,6615.0
2021-06-04 13:20:00,76.27,76.27,76.1,76.14,9841.0,76.27,76.27,76.1,76.14,9841.0
2021-06-04 13:30:00,76.13,76.13,75.94,75.97,7202.0,76.13,76.13,75.94,75.97,7202.0
2021-06-04 13:40:00,76.01,76.12,75.98,76.0,14457.0,76.01,76.12,75.98,76.0,14457.0
2021-06-04 13:50:00,76.01,76.22,76.01,76.22,9344.0,76.01,76.22,76.01,76.22,9344.0
2021-06-04 14:00:00,76.22,76.22,76.0,76.18,8432.0,76.22,76.22,76.0,76.18,8432.0
2021-06-04 14:10:00,76.18,76.26,76.06,76.11,5867.0,76.18,76.26,76.06,76.11,5867.0
2021-06-04 14:20:00,76.11,76.17,76.04,76.12,4023.0,76.11,76.17,76.04,76.12,4023.0
2021-06-04 14:30:00,76.12,76.21,76.09,76.19,5066.0,76.12,76.21,76.09,76.19,5066.0
2021-06-04 14:40:00,76.17,76.28,76.17,76.26,8759.0,76.17,76.28,76.17,76.26,8759.0
2021-06-04 14:50:00,76.25,76.25,76.15,76.18,5692.0,76.25,76.25,76.15,76.18,5692.0
2021-06-04 15:00:00,76.16,76.22,76.1,76.14,7564.0,76.16,76.22,76.1,76.14,7564.0
2021-06-04 15:10:00,76.12,76.17,76.03,76.12,6174.0,76.12,76.17,76.03,76.12,6174.0
2021-06-04 15:20:00,76.11,76.13,75.99,76.01,7974.0,76.11,76.13,75.99,76.01,7974.0
2021-06-04 15:30:00,76.03,76.07,75.91,75.99,16448.0,76.03,76.07,75.91,75.99,16448.0
2021-06-04 15:40:00,75.98,75.98,75.75,75.92,17967.0,75.98,75.98,75.75,75.92,17967.0
2021-06-04 15:50:00,75.93,75.97,75.79,75.88,40502.0,75.93,75.97,75.79,75.88,40502.0
2021-06-07 09:30:00,75.75,75.94,74.45,74.47,64337.0,75.75,75.94,74.45,74.47,64337.0
2021-06-07 09:40:00,74.65,75.5,74.63,75.38,21737.0,74.65,75.5,74.63,75.38,21737.0
2021-06-07 09:50:00,75.5,75.62,75.1,75.55,16236.0,75.5,75.62,75.1,75.55,16236.0
2021-06-07 10:00:00,75.6,75.6,75.16,75.37,10201.0,75.6,75.6,75.16,75.37,10201.0
2021-06-07 10:10:00,75.38,75.39,74.99,75.06,11437.0,75.38,75.39,74.99,75.06,11437.0
2021-06-07 10:20:00,75.05,75.3,75.05,75.22,9923.0,75.05,75.3,75.05,75.22,9923.0
2021-06-07 10:30:00,75.17,75.23,74.8,74.85,19704.0,75.17,75.23,74.8,74.85,19704.0
2021-06-07 10:40:00,74.78,75.24,74.77,75.17,38023.0,74.78,75.24,74.77,75.17,38023.0
2021-06-07 10:50:00,75.18,75.24,75.07,75.24,8978.0,75.18,75.24,75.07,75.24,8978.0
2021-06-07 11:00:00,75.23,75.34,74.94,74.98,13635.0,75.23,75.34,74.94,74.98,13635.0
2021-06-07 11:10:00,75.04,75.14,74.8,74.84,15147.0,75.04,75.14,74.8,74.84,15147.0
2021-06-07 11:20:00,74.88,74.92,74.68,74.84,12960.0,74.88,74.92,74.68,74.84,12960.0
2021-06-07 11:30:00,74.84,74.98,74.82,74.95,10844.0,74.84,74.98,74.82,74.95,10844.0
2021-06-07 11:40:00,74.99,75.17,74.82,75.17,13779.0,74.99,75.17,74.82,75.17,13779.0
2021-06-07 11:50:00,75.17,75.22,75.02,75.1,9516.0,75.17,75.22,75.02,75.1,9516.0
2021-06-07 12:00:00,75.05,75.09,75.02,75.07,6402.0,75.05,75.09,75.02,75.07,6402.0
2021-06-07 12:10:00,75.1,75.33,75.06,75.33,8109.0,75.1,75.33,75.06,75.33,8109.0
2021-06-07 12:20:00,75.31,75.48,75.3,75.31,7600.0,75.31,75.48,75.3,75.31,7600.0
2021-06-07 12:30:00,75.32,75.33,75.22,75.23,7547.0,75.32,75.33,75.22,75.23,7547.0
2021-06-07 12:40:00,75.24,75.37,75.21,75.21,9521.0,75.24,75.37,75.21,75.21,9521.0
2021-06-07 12:50:00,75.21,75.22,75.09,75.16,9759.0,75.21,75.22,75.09,75.16,9759.0
2021-06-07 13:00:00,75.17,75.19,74.89,74.98,7594.0,75.17,75.19,74.89,74.98,7594.0
2021-06-07 13:10:00,74.91,75.12,74.89,75.07,8391.0,74.91,75.12,74.89,75.07,8391.0
2021-06-07 13:20:00,75.09,75.13,74.95,74.97,11987.0,75.09,75.13,74.95,74.97,11987.0
2021-06-07 13:30:00,75.01,75.09,74.9,75.08,5541.0,75.01,75.09,74.9,75.08,5541.0
2021-06-07 13:40:00,75.07,75.32,75.07,75.26,8894.0,75.07,75.32,75.07,75.26,8894.0
2021-06-07 13:50:00,75.17,75.32,75.06,75.09,8364.0,75.17,75.32,75.06,75.09,8364.0
2021-06-07 14:00:00,75.07,75.28,75.07,75.25,7152.0,75.07,75.28,75.07,75.25,7152.0
2021-06-07 14:10:00,75.27,75.31,75.17,75.21,5506.0,75.27,75.31,75.17,75.21,5506.0
2021-06-07 14:20:00,75.28,75.3,75.17,75.24,5913.0,75.28,75.3,75.17,75.24,5913.0
2021-06-07 14:30:00,75.25,75.47,75.24,75.4,14135.0,75.25,75.47,75.24,75.4,14135.0
2021-06-07 14:40:00,75.44,75.51,75.34,75.34,12902.0,75.44,75.51,75.34,75.34,12902.0
2021-06-07 14:50:00,75.37,75.48,75.36,75.41,13722.0,75.37,75.48,75.36,75.41,13722.0
2021-06-07 15:00:00,75.44,75.55,75.44,75.52,16346.0,75.44,75.55,75.44,75.52,16346.0
2021-06-07 15:10:00,75.5,75.57,75.43,75.5,12426.0,75.5,75.57,75.43,75.5,12426.0
2021-06-07 15:20:00,75.52,75.6,75.46,75.46,14385.0,75.52,75.6,75.46,75.46,14385.0
2021-06-07 15:30:00,75.48,75.53,75.27,75.3,42012.0,75.48,75.53,75.27,75.3,42012.0
2021-06-07 15:40:00,75.3,75.39,75.17,75.17,33927.0,75.3,75.39,75.17,75.17,33927.0
2021-06-07 15:50:00,75.18,75.29,74.95,75.01,126662.0,75.18,75.29,74.95,75.01,126662.0
2021-06-08 09:30:00,75.7,75.7,74.95,75.62,102606.0,75.7,75.7,74.95,75.62,102606.0
2021-06-08 09:40:00,75.58,75.96,75.51,75.61,62269.0,75.58,75.96,75.51,75.61,62269.0
2021-06-08 09:50:00,75.61,75.62,74.99,75.15,28813.0,75.61,75.62,74.99,75.15,28813.0
2021-06-08 10:00:00,75.21,75.36,75.07,75.17,14786.0,75.21,75.36,75.07,75.17,14786.0
2021-06-08 10:10:00,75.19,75.6,75.0,75.6,29813.0,75.19,75.6,75.0,75.6,29813.0
2021-06-08 10:20:00,75.64,75.84,75.59,75.64,39444.0,75.64,75.84,75.59,75.64,39444.0
2021-06-08 10:30:00,75.65,75.74,75.16,75.17,21960.0,75.65,75.74,75.16,75.17,21960.0
2021-06-08 10:40:00,75.19,75.47,75.16,75.38,23652.0,75.19,75.47,75.16,75.38,23652.0
2021-06-08 10:50:00,75.38,75.49,74.95,75.01,27188.0,75.38,75.49,74.95,75.01,27188.0
2021-06-08 11:00:00,75.02,75.02,74.6,74.68,19474.0,75.02,75.02,74.6,74.68,19474.0
2021-06-08 11:10:00,74.66,74.83,74.18,74.23,37065.0,74.66,74.83,74.18,74.23,37065.0
2021-06-08 11:20:00,74.19,74.27,73.91,74.2,36606.0,74.19,74.27,73.91,74.2,36606.0
2021-06-08 11:30:00,74.19,74.58,74.1,74.42,36611.0,74.19,74.58,74.1,74.42,36611.0
2021-06-08 11:40:00,74.38,74.61,74.3,74.49,15639.0,74.38,74.61,74.3,74.49,15639.0
2021-06-08 11:50:00,74.51,74.52,74.32,74.43,12419.0,74.51,74.52,74.32,74.43,12419.0
2021-06-08 12:00:00,74.43,74.71,74.43,74.57,29102.0,74.43,74.71,74.43,74.57,29102.0
2021-06-08 12:10:00,74.57,74.71,74.41,74.67,14068.0,74.57,74.71,74.41,74.67,14068.0
2021-06-08 12:20:00,74.68,74.68,74.4,74.58,8164.0,74.68,74.68,74.4,74.58,8164.0
2021-06-08 12:30:00,74.6,74.78,74.58,74.72,11422.0,74.6,74.78,74.58,74.72,11422.0
2021-06-08 12:40:00,74.75,74.88,74.73,74.84,10818.0,74.75,74.88,74.73,74.84,10818.0
2021-06-08 12:50:00,74.83,75.1,74.74,75.0,27181.0,74.83,75.1,74.74,75.0,27181.0
2021-06-08 13:00:00,75.06,75.06,74.93,74.95,11224.0,75.06,75.06,74.93,74.95,11224.0
2021-06-08 13:10:00,74.97,74.99,74.81,74.94,9085.0,74.97,74.99,74.81,74.94,9085.0
2021-06-08 13:20:00,74.94,75.08,74.84,75.07,19613.0,74.94,75.08,74.84,75.07,19613.0
2021-06-08 13:30:00,75.07,75.19,75.04,75.14,21235.0,75.07,75.19,75.04,75.14,21235.0
2021-06-08 13:40:00,75.18,75.39,75.17,75.34,15816.0,75.18,75.39,75.17,75.34,15816.0
2021-06-08 13:50:00,75.34,75.35,75.26,75.29,13722.0,75.34,75.35,75.26,75.29,13722.0
2021-06-08 14:00:00,75.29,76.15,75.29,76.09,81047.0,75.29,76.15,75.29,76.09,81047.0
2021-06-08 14:10:00,76.12,76.29,75.74,76.05,43527.0,76.12,76.29,75.74,76.05,43527.0
2021-06-08 14:20:00,76.06,76.06,75.78,75.83,15465.0,76.06,76.06,75.78,75.83,15465.0
2021-06-08 14:30:00,75.83,75.95,75.77,75.85,15581.0,75.83,75.95,75.77,75.85,15581.0
2021-06-08 14:40:00,75.85,75.86,75.67,75.72,17618.0,75.85,75.86,75.67,75.72,17618.0
2021-06-08 14:50:00,75.72,75.77,75.56,75.74,15732.0,75.72,75.77,75.56,75.74,15732.0
2021-06-08 15:00:00,75.75,76.3,75.74,76.05,39091.0,75.75,76.3,75.74,76.05,39091.0
2021-06-08 15:10:00,76.08,76.14,75.97,75.99,18566.0,76.08,76.14,75.97,75.99,18566.0
2021-06-08 15:20:00,76.02,76.08,75.88,75.92,23505.0,76.02,76.08,75.88,75.92,23505.0
2021-06-08 15:30:00,75.92,76.04,75.79,75.94,42990.0,75.92,76.04,75.79,75.94,42990.0
2021-06-08 15:40:00,75.93,76.03,75.79,75.79,49365.0,75.93,76.03,75.79,75.79,49365.0
2021-06-08 15:50:00,75.82,76.18,75.82,75.92,121137.0,75.82,76.18,75.82,75.92,121137.0
2021-06-09 09:30:00,77.44,79.12,77.03,78.88,279442.0,77.44,79.12,77.03,78.88,279442.0
2021-06-09 09:40:00,78.87,78.93,78.03,78.63,74240.0,78.87,78.93,78.03,78.63,74240.0
2021-06-09 09:50:00,78.52,78.52,77.83,78.15,55928.0,78.52,78.52,77.83,78.15,55928.0
2021-06-09 10:00:00,78.19,78.28,77.23,77.51,46251.0,78.19,78.28,77.23,77.51,46251.0
2021-06-09 10:10:00,77.4,77.53,76.62,76.75,37832.0,77.4,77.53,76.62,76.75,37832.0
2021-06-09 10:20:00,76.73,77.31,76.7,77.21,24797.0,76.73,77.31,76.7,77.21,24797.0
2021-06-09 10:30:00,77.24,77.35,77.07,77.21,19441.0,77.24,77.35,77.07,77.21,19441.0
2021-06-09 10:40:00,77.21,77.78,77.08,77.14,60629.0,77.21,77.78,77.08,77.14,60629.0
2021-06-09 10:50:00,77.15,77.68,77.05,77.53,21812.0,77.15,77.68,77.05,77.53,21812.0
2021-06-09 11:00:00,77.54,77.99,77.53,77.73,30685.0,77.54,77.99,77.53,77.73,30685.0
2021-06-09 11:10:00,77.78,77.85,77.51,77.59,25433.0,77.78,77.85,77.51,77.59,25433.0
2021-06-09 11:20:00,77.59,77.79,77.51,77.78,19153.0,77.59,77.79,77.51,77.78,19153.0
2021-06-09 11:30:00,77.78,77.82,77.59,77.75,13005.0,77.78,77.82,77.59,77.75,13005.0
2021-06-09 11:40:00,77.75,77.95,77.68,77.86,12548.0,77.75,77.95,77.68,77.86,12548.0
2021-06-09 11:50:00,77.86,77.94,77.77,77.84,14175.0,77.86,77.94,77.77,77.84,14175.0
2021-06-09 12:00:00,77.83,78.05,77.8,77.84,12600.0,77.83,78.05,77.8,77.84,12600.0
2021-06-09 12:10:00,77.8,77.97,77.79,77.9,11884.0,77.8,77.97,77.79,77.9,11884.0
2021-06-09 12:20:00,77.88,78.2,77.85,78.2,9690.0,77.88,78.2,77.85,78.2,9690.0
2021-06-09 12:30:00,78.17,78.33,78.17,78.22,19705.0,78.17,78.33,78.17,78.22,19705.0
2021-06-09 12:40:00,78.21,78.34,78.15,78.31,18411.0,78.21,78.34,78.15,78.31,18411.0
2021-06-09 12:50:00,78.32,78.37,78.08,78.1,19930.0,78.32,78.37,78.08,78.1,19930.0
2021-06-09 13:00:00,78.12,78.35,78.11,78.31,14957.0,78.12,78.35,78.11,78.31,14957.0
2021-06-09 13:10:00,78.25,78.27,78.05,78.13,45787.0,78.25,78.27,78.05,78.13,45787.0
2021-06-09 13:20:00,78.12,78.15,77.78,77.79,44909.0,78.12,78.15,77.78,77.79,44909.0
2021-06-09 13:30:00,77.77,77.77,77.34,77.42,54436.0,77.77,77.77,77.34,77.42,54436.0
2021-06-09 13:40:00,77.42,77.43,77.15,77.26,45609.0,77.42,77.43,77.15,77.26,45609.0
2021-06-09 13:50:00,77.31,77.34,77.1,77.1,14992.0,77.31,77.34,77.1,77.1,14992.0
2021-06-09 14:00:00,77.09,77.4,77.09,77.34,12187.0,77.09,77.4,77.09,77.34,12187.0
2021-06-09 14:10:00,77.34,77.42,77.22,77.27,9861.0,77.34,77.42,77.22,77.27,9861.0
2021-06-09 14:20:00,77.27,77.43,77.24,77.39,10000.0,77.27,77.43,77.24,77.39,10000.0
2021-06-09 14:30:00,77.39,77.53,77.33,77.36,20233.0,77.39,77.53,77.33,77.36,20233.0
2021-06-09 14:40:00,77.33,77.45,77.28,77.31,32269.0,77.33,77.45,77.28,77.31,32269.0
2021-06-09 14:50:00,77.31,77.32,77.01,77.06,19949.0,77.31,77.32,77.01,77.06,19949.0
2021-06-09 15:00:00,77.03,77.07,76.83,76.99,39870.0,77.03,77.07,76.83,76.99,39870.0
2021-06-09 15:10:00,77.01,77.22,77.0,77.0,31746.0,77.01,77.22,77.0,77.0,31746.0
2021-06-09 15:20:00,77.01,77.1,76.79,76.84,24390.0,77.01,77.1,76.79,76.84,24390.0
2021-06-09 15:30:00,76.82,76.96,76.79,76.89,29530.0,76.82,76.96,76.79,76.89,29530.0
2021-06-09 15:40:00,76.89,76.9,76.69,76.75,40899.0,76.89,76.9,76.69,76.75,40899.0
2021-06-09 15:50:00,76.74,76.86,76.69,76.81,118987.0,76.74,76.86,76.69,76.81,118987.0
2021-06-10 09:30:00,77.01,78.4,76.85,78.32,138663.0,77.01,78.4,76.85,78.32,138663.0
2021-06-10 09:40:00,78.3,79.34,78.22,79.04,94020.0,78.3,79.34,78.22,79.04,94020.0
2021-06-10 09:50:00,79.09,79.37,78.72,79.16,50930.0,79.09,79.37,78.72,79.16,50930.0
2021-06-10 10:00:00,79.15,79.76,79.14,79.37,96474.0,79.15,79.76,79.14,79.37,96474.0
2021-06-10 10:10:00,79.38,79.72,79.25,79.58,60258.0,79.38,79.72,79.25,79.58,60258.0
2021-06-10 10:20:00,79.64,79.74,79.2,79.61,67067.0,79.64,79.74,79.2,79.61,67067.0
2021-06-10 10:30:00,79.63,79.66,79.16,79.23,44679.0,79.63,79.66,79.16,79.23,44679.0
2021-06-10 10:40:00,79.25,79.4,78.93,79.13,74492.0,79.25,79.4,78.93,79.13,74492.0
2021-06-10 10:50:00,79.13,79.3,78.63,79.28,93003.0,79.13,79.3,78.63,79.28,93003.0
2021-06-10 11:00:00,79.26,79.4,78.9,79.36,29686.0,79.26,79.4,78.9,79.36,29686.0
2021-06-10 11:10:00,79.36,79.75,79.17,79.67,36573.0,79.36,79.75,79.17,79.67,36573.0
2021-06-10 11:20:00,79.69,80.42,79.64,80.19,128566.0,79.69,80.42,79.64,80.19,128566.0
2021-06-10 11:30:00,80.19,80.3,80.02,80.11,48024.0,80.19,80.3,80.02,80.11,48024.0
2021-06-10 11:40:00,80.11,80.18,79.76,80.04,48551.0,80.11,80.18,79.76,80.04,48551.0
2021-06-10 11:50:00,80.06,80.06,79.84,79.87,20327.0,80.06,80.06,79.84,79.87,20327.0
2021-06-10 12:00:00,79.89,79.9,79.57,79.67,41007.0,79.89,79.9,79.57,79.67,41007.0
2021-06-10 12:10:00,79.66,80.14,79.66,80.03,34821.0,79.66,80.14,79.66,80.03,34821.0
2021-06-10 12:20:00,80.03,80.08,79.53,79.6,42845.0,80.03,80.08,79.53,79.6,42845.0
2021-06-10 12:30:00,79.6,79.81,79.53,79.71,51647.0,79.6,79.81,79.53,79.71,51647.0
2021-06-10 12:40:00,79.71,79.97,79.62,79.86,74714.0,79.71,79.97,79.62,79.86,74714.0
2021-06-10 12:50:00,79.92,80.12,79.9,80.06,81793.0,79.92,80.12,79.9,80.06,81793.0
2021-06-10 13:00:00,80.06,80.35,79.95,80.33,145225.0,80.06,80.35,79.95,80.33,145225.0
2021-06-10 13:10:00,80.34,80.44,80.23,80.41,58041.0,80.34,80.44,80.23,80.41,58041.0
2021-06-10 13:20:00,80.41,80.48,80.08,80.11,49953.0,80.41,80.48,80.08,80.11,49953.0
2021-06-10 13:30:00,80.09,80.3,80.04,80.29,57551.0,80.09,80.3,80.04,80.29,57551.0
2021-06-10 13:40:00,80.28,80.47,80.27,80.45,41062.0,80.28,80.47,80.27,80.45,41062.0
2021-06-10 13:50:00,80.46,80.68,80.45,80.59,50897.0,80.46,80.68,80.45,80.59,50897.0
2021-06-10 14:00:00,80.58,80.7,80.52,80.58,71035.0,80.58,80.7,80.52,80.58,71035.0
2021-06-10 14:10:00,80.59,80.8,80.5,80.64,109404.0,80.59,80.8,80.5,80.64,109404.0
2021-06-10 14:20:00,80.66,80.66,80.33,80.39,73772.0,80.66,80.66,80.33,80.39,73772.0
2021-06-10 14:30:00,80.42,80.56,80.36,80.49,29739.0,80.42,80.56,80.36,80.49,29739.0
2021-06-10 14:40:00,80.48,80.62,80.43,80.59,19660.0,80.48,80.62,80.43,80.59,19660.0
2021-06-10 14:50:00,80.6,80.8,80.59,80.75,38540.0,80.6,80.8,80.59,80.75,38540.0
2021-06-10 15:00:00,80.74,80.77,80.62,80.75,28456.0,80.74,80.77,80.62,80.75,28456.0
2021-06-10 15:10:00,80.75,80.79,80.58,80.61,28783.0,80.75,80.79,80.58,80.61,28783.0
2021-06-10 15:20:00,80.63,80.73,80.53,80.7,30935.0,80.63,80.73,80.53,80.7,30935.0
2021-06-10 15:30:00,80.7,80.76,80.43,80.46,39508.0,80.7,80.76,80.43,80.46,39508.0
2021-06-10 15:40:00,80.46,80.5,79.76,80.16,134518.0,80.46,80.5,79.76,80.16,134518.0
2021-06-10 15:50:00,80.17,80.52,80.17,80.44,163143.0,80.17,80.52,80.17,80.44,163143.0
2021-06-11 09:30:00,80.84,81.68,80.55,80.76,151371.0,80.84,81.68,80.55,80.76,151371.0
2021-06-11 09:40:00,80.79,81.33,80.55,81.25,36003.0,80.79,81.33,80.55,81.25,36003.0
2021-06-11 09:50:00,81.18,81.65,81.18,81.64,50408.0,81.18,81.65,81.18,81.64,50408.0
2021-06-11 10:00:00,81.59,81.71,81.1,81.17,51975.0,81.59,81.71,81.1,81.17,51975.0
2021-06-11 10:10:00,81.23,81.61,81.21,81.49,42215.0,81.23,81.61,81.21,81.49,42215.0
2021-06-11 10:20:00,81.56,81.83,81.47,81.66,44169.0,81.56,81.83,81.47,81.66,44169.0
2021-06-11 10:30:00,81.68,81.72,81.1,81.16,42492.0,81.68,81.72,81.1,81.16,42492.0
2021-06-11 10:40:00,81.19,81.25,80.7,80.75,23716.0,81.19,81.25,80.7,80.75,23716.0
2021-06-11 10:50:00,80.73,80.96,80.62,80.92,38019.0,80.73,80.96,80.62,80.92,38019.0
2021-06-11 11:00:00,80.93,81.38,80.84,81.33,27273.0,80.93,81.38,80.84,81.33,27273.0
2021-06-11 11:10:00,81.33,81.52,81.23,81.34,21014.0,81.33,81.52,81.23,81.34,21014.0
2021-06-11 11:20:00,81.3,81.41,81.1,81.12,17394.0,81.3,81.41,81.1,81.12,17394.0
2021-06-11 11:30:00,81.17,81.17,80.59,80.71,31803.0,81.17,81.17,80.59,80.71,31803.0
2021-06-11 11:40:00,80.7,80.7,80.37,80.44,21926.0,80.7,80.7,80.37,80.44,21926.0
2021-06-11 11:50:00,80.43,80.52,80.31,80.52,12162.0,80.43,80.52,80.31,80.52,12162.0
2021-06-11 12:00:00,80.52,80.69,80.51,80.63,18218.0,80.52,80.69,80.51,80.63,18218.0
2021-06-11 12:10:00,80.63,80.74,80.38,80.43,25638.0,80.63,80.74,80.38,80.43,25638.0
2021-06-11 12:20:00,80.42,80.42,80.12,80.16,17605.0,80.42,80.42,80.12,80.16,17605.0
2021-06-11 12:30:00,80.16,80.36,80.15,80.19,15275.0,80.16,80.36,80.15,80.19,15275.0
2021-06-11 12:40:00,80.18,80.21,79.91,80.0,19875.0,80.18,80.21,79.91,80.0,19875.0
2021-06-11 12:50:00,80.0,80.2,79.98,80.17,23133.0,80.0,80.2,79.98,80.17,23133.0
2021-06-11 13:00:00,80.17,80.17,79.8,80.01,15796.0,80.17,80.17,79.8,80.01,15796.0
2021-06-11 13:10:00,79.99,80.15,79.93,80.02,13860.0,79.99,80.15,79.93,80.02,13860.0
2021-06-11 13:20:00,80.04,80.2,80.03,80.15,34989.0,80.04,80.2,80.03,80.15,34989.0
2021-06-11 13:30:00,80.18,80.27,80.15,80.18,24144.0,80.18,80.27,80.15,80.18,24144.0
2021-06-11 13:40:00,80.15,80.23,80.11,80.23,9083.0,80.15,80.23,80.11,80.23,9083.0
2021-06-11 13:50:00,80.15,80.22,80.02,80.11,20863.0,80.15,80.22,80.02,80.11,20863.0
2021-06-11 14:00:00,80.11,80.16,80.03,80.16,33631.0,80.11,80.16,80.03,80.16,33631.0
2021-06-11 14:10:00,80.15,80.3,80.15,80.2,11422.0,80.15,80.3,80.15,80.2,11422.0
2021-06-11 14:20:00,80.21,80.23,79.96,80.03,17761.0,80.21,80.23,79.96,80.03,17761.0
2021-06-11 14:30:00,80.03,80.11,79.94,80.0,16867.0,80.03,80.11,79.94,80.0,16867.0
2021-06-11 14:40:00,80.02,80.05,79.88,79.99,11602.0,80.02,80.05,79.88,79.99,11602.0
2021-06-11 14:50:00,80.06,80.11,79.95,79.98,13879.0,80.06,80.11,79.95,79.98,13879.0
2021-06-11 15:00:00,79.99,80.12,79.91,79.97,12801.0,79.99,80.12,79.91,79.97,12801.0
2021-06-11 15:10:00,79.95,80.11,79.92,80.08,17101.0,79.95,80.11,79.92,80.08,17101.0
2021-06-11 15:20:00,80.12,80.2,80.0,80.01,14020.0,80.12,80.2,80.0,80.01,14020.0
2021-06-11 15:30:00,80.02,80.08,79.62,79.67,61292.0,80.02,80.08,79.62,79.67,61292.0
2021-06-11 15:40:00,79.68,79.79,79.6,79.69,36331.0,79.68,79.79,79.6,79.69,36331.0
2021-06-11 15:50:00,79.69,79.75,79.36,79.58,180664.0,79.69,79.75,79.36,79.58,180664.0
2021-06-14 09:30:00,79.8,80.76,79.63,80.47,140702.0,79.8,80.76,79.63,80.47,140702.0
2021-06-14 09:40:00,80.44,80.45,79.46,79.58,40799.0,80.44,80.45,79.46,79.58,40799.0
2021-06-14 09:50:00,79.61,79.91,78.97,79.77,57402.0,79.61,79.91,78.97,79.77,57402.0
2021-06-14 10:00:00,79.75,79.95,79.22,79.87,19022.0,79.75,79.95,79.22,79.87,19022.0
2021-06-14 10:10:00,79.87,80.18,79.69,79.94,44636.0,79.87,80.18,79.69,79.94,44636.0
2021-06-14 10:20:00,79.94,80.0,79.72,79.77,19290.0,79.94,80.0,79.72,79.77,19290.0
2021-06-14 10:30:00,79.72,79.72,79.07,79.12,16516.0,79.72,79.72,79.07,79.12,16516.0
2021-06-14 10:40:00,79.12,79.17,78.8,78.94,23506.0,79.12,79.17,78.8,78.94,23506.0
2021-06-14 10:50:00,78.97,79.11,78.83,78.92,15764.0,78.97,79.11,78.83,78.92,15764.0
2021-06-14 11:00:00,78.94,78.95,78.66,78.81,19974.0,78.94,78.95,78.66,78.81,19974.0
2021-06-14 11:10:00,78.81,78.93,78.7,78.73,21242.0,78.81,78.93,78.7,78.73,21242.0
2021-06-14 11:20:00,78.79,78.95,78.59,78.71,25831.0,78.79,78.95,78.59,78.71,25831.0
2021-06-14 11:30:00,78.71,78.73,78.31,78.45,27914.0,78.71,78.73,78.31,78.45,27914.0
2021-06-14 11:40:00,78.41,78.52,78.4,78.48,11208.0,78.41,78.52,78.4,78.48,11208.0
2021-06-14 11:50:00,78.49,78.53,78.37,78.53,9869.0,78.49,78.53,78.37,78.53,9869.0
2021-06-14 12:00:00,78.54,78.93,78.5,78.84,20314.0,78.54,78.93,78.5,78.84,20314.0
2021-06-14 12:10:00,78.82,78.94,78.79,78.85,22236.0,78.82,78.94,78.79,78.85,22236.0
2021-06-14 12:20:00,78.84,78.95,78.79,78.9,11989.0,78.84,78.95,78.79,78.9,11989.0
2021-06-14 12:30:00,78.9,79.32,78.81,79.3,20726.0,78.9,79.32,78.81,79.3,20726.0
2021-06-14 12:40:00,79.28,79.35,79.17,79.2,11946.0,79.28,79.35,79.17,79.2,11946.0
2021-06-14 12:50:00,79.22,79.24,79.04,79.04,12655.0,79.22,79.24,79.04,79.04,12655.0
2021-06-14 13:00:00,79.07,79.16,79.03,79.15,7280.0,79.07,79.16,79.03,79.15,7280.0
2021-06-14 13:10:00,79.15,79.16,78.75,78.76,12589.0,79.15,79.16,78.75,78.76,12589.0
2021-06-14 13:20:00,78.78,78.9,78.76,78.81,11492.0,78.78,78.9,78.76,78.81,11492.0
2021-06-14 13:30:00,78.81,78.82,78.48,78.53,28213.0,78.81,78.82,78.48,78.53,28213.0
2021-06-14 13:40:00,78.53,78.65,78.45,78.64,20300.0,78.53,78.65,78.45,78.64,20300.0
2021-06-14 13:50:00,78.63,78.64,78.47,78.5,10054.0,78.63,78.64,78.47,78.5,10054.0
2021-06-14 14:00:00,78.54,78.67,78.51,78.53,11556.0,78.54,78.67,78.51,78.53,11556.0
2021-06-14 14:10:00,78.53,78.53,78.37,78.37,11911.0,78.53,78.53,78.37,78.37,11911.0
2021-06-14 14:20:00,78.35,78.53,78.33,78.53,16056.0,78.35,78.53,78.33,78.53,16056.0
2021-06-14 14:30:00,78.53,78.55,78.3,78.41,20195.0,78.53,78.55,78.3,78.41,20195.0
2021-06-14 14:40:00,78.45,78.53,78.43,78.45,8097.0,78.45,78.53,78.43,78.45,8097.0
2021-06-14 14:50:00,78.43,78.51,78.36,78.47,14484.0,78.43,78.51,78.36,78.47,14484.0
2021-06-14 15:00:00,78.45,78.57,78.39,78.44,9944.0,78.45,78.57,78.39,78.44,9944.0
2021-06-14 15:10:00,78.44,78.44,78.34,78.4,13264.0,78.44,78.44,78.34,78.4,13264.0
2021-06-14 15:20:00,78.4,78.41,78.28,78.4,15462.0,78.4,78.41,78.28,78.4,15462.0
2021-06-14 15:30:00,78.4,78.61,78.39,78.5,24874.0,78.4,78.61,78.39,78.5,24874.0
2021-06-14 15:40:00,78.58,78.64,78.48,78.56,35885.0,78.58,78.64,78.48,78.56,35885.0
2021-06-14 15:50:00,78.58,78.63,78.51,78.58,82929.0,78.58,78.63,78.51,78.58,82929.0
2021-06-15 09:30:00,78.63,78.87,77.88,78.0,162843.0,78.63,78.87,77.88,78.0,162843.0
2021-06-15 09:40:00,77.99,78.15,77.7,78.03,47252.0,77.99,78.15,77.7,78.03,47252.0
2021-06-15 09:50:00,77.97,77.97,77.5,77.5,50304.0,77.97,77.97,77.5,77.5,50304.0
2021-06-15 10:00:00,77.48,77.62,76.9,76.95,49327.0,77.48,77.62,76.9,76.95,49327.0
2021-06-15 10:10:00,76.95,77.12,76.86,76.88,47555.0,76.95,77.12,76.86,76.88,47555.0
2021-06-15 10:20:00,76.84,76.93,76.11,76.15,65953.0,76.84,76.93,76.11,76.15,65953.0
2021-06-15 10:30:00,76.16,76.55,76.15,76.55,43666.0,76.16,76.55,76.15,76.55,43666.0
2021-06-15 10:40:00,76.55,76.85,76.41,76.77,25116.0,76.55,76.85,76.41,76.77,25116.0
2021-06-15 10:50:00,76.75,76.75,76.29,76.56,21955.0,76.75,76.75,76.29,76.56,21955.0
2021-06-15 11:00:00,76.56,76.79,76.41,76.71,25354.0,76.56,76.79,76.41,76.71,25354.0
2021-06-15 11:10:00,76.68,76.82,76.5,76.65,25589.0,76.68,76.82,76.5,76.65,25589.0
2021-06-15 11:20:00,76.63,76.63,76.16,76.17,68733.0,76.63,76.63,76.16,76.17,68733.0
2021-06-15 11:30:00,76.16,76.44,76.06,76.14,41557.0,76.16,76.44,76.06,76.14,41557.0
2021-06-15 11:40:00,76.12,76.26,76.06,76.1,36951.0,76.12,76.26,76.06,76.1,36951.0
2021-06-15 11:50:00,76.1,76.21,75.76,75.9,31080.0,76.1,76.21,75.76,75.9,31080.0
2021-06-15 12:00:00,75.9,75.96,75.75,75.89,24296.0,75.9,75.96,75.75,75.89,24296.0
2021-06-15 12:10:00,75.93,76.03,75.78,75.79,15160.0,75.93,76.03,75.78,75.79,15160.0
2021-06-15 12:20:00,75.78,75.81,75.68,75.71,31501.0,75.78,75.81,75.68,75.71,31501.0
2021-06-15 12:30:00,75.71,75.83,75.62,75.77,21100.0,75.71,75.83,75.62,75.77,21100.0
2021-06-15 12:40:00,75.76,75.79,75.51,75.71,18728.0,75.76,75.79,75.51,75.71,18728.0
2021-06-15 12:50:00,75.69,75.94,75.64,75.92,19460.0,75.69,75.94,75.64,75.92,19460.0
2021-06-15 13:00:00,75.92,76.15,75.83,76.06,16086.0,75.92,76.15,75.83,76.06,16086.0
2021-06-15 13:10:00,76.03,76.2,76.03,76.08,12162.0,76.03,76.2,76.03,76.08,12162.0
2021-06-15 13:20:00,76.09,76.51,76.08,76.44,69164.0,76.09,76.51,76.08,76.44,69164.0
2021-06-15 13:30:00,76.43,76.61,76.31,76.31,19117.0,76.43,76.61,76.31,76.31,19117.0
2021-06-15 13:40:00,76.32,76.36,76.12,76.33,26455.0,76.32,76.36,76.12,76.33,26455.0
2021-06-15 13:50:00,76.33,76.39,76.26,76.37,21087.0,76.33,76.39,76.26,76.37,21087.0
2021-06-15 14:00:00,76.35,76.49,76.33,76.36,23104.0,76.35,76.49,76.33,76.36,23104.0
2021-06-15 14:10:00,76.36,76.38,76.11,76.11,13471.0,76.36,76.38,76.11,76.11,13471.0
2021-06-15 14:20:00,76.12,76.25,76.06,76.19,12973.0,76.12,76.25,76.06,76.19,12973.0
2021-06-15 14:30:00,76.2,76.22,76.09,76.15,13436.0,76.2,76.22,76.09,76.15,13436.0
2021-06-15 14:40:00,76.15,76.24,76.09,76.12,12506.0,76.15,76.24,76.09,76.12,12506.0
2021-06-15 14:50:00,76.12,76.33,76.09,76.23,20397.0,76.12,76.33,76.09,76.23,20397.0
2021-06-15 15:00:00,76.23,76.33,76.17,76.17,19576.0,76.23,76.33,76.17,76.17,19576.0
2021-06-15 15:10:00,76.11,76.17,76.0,76.14,12588.0,76.11,76.17,76.0,76.14,12588.0
2021-06-15 15:20:00,76.13,76.15,75.93,75.98,23178.0,76.13,76.15,75.93,75.98,23178.0
2021-06-15 15:30:00,76.01,76.01,75.88,76.01,33257.0,76.01,76.01,75.88,76.01,33257.0
2021-06-15 15:40:00,76.03,76.05,75.93,76.02,42558.0,76.03,76.05,75.93,76.02,42558.0
2021-06-15 15:50:00,76.03,76.26,76.03,76.13,174683.0,76.03,76.26,76.03,76.13,174683.0
2021-06-16 09:30:00,75.92,76.1,75.22,75.97,64358.0,75.92,76.1,75.22,75.97,64358.0
2021-06-16 09:40:00,76.0,76.58,76.0,76.26,37567.0,76.0,76.58,76.0,76.26,37567.0
2021-06-16 09:50:00,76.28,76.55,76.06,76.49,32103.0,76.28,76.55,76.06,76.49,32103.0
2021-06-16 10:00:00,76.51,77.08,76.24,76.89,82020.0,76.51,77.08,76.24,76.89,82020.0
2021-06-16 10:10:00,76.89,77.11,76.7,77.1,29774.0,76.89,77.11,76.7,77.1,29774.0
2021-06-16 10:20:00,77.16,77.33,76.85,77.05,28779.0,77.16,77.33,76.85,77.05,28779.0
2021-06-16 10:30:00,77.07,77.7,76.94,77.7,51269.0,77.07,77.7,76.94,77.7,51269.0
2021-06-16 10:40:00,77.75,77.88,77.49,77.49,38032.0,77.75,77.88,77.49,77.49,38032.0
2021-06-16 10:50:00,77.5,77.67,77.22,77.31,22713.0,77.5,77.67,77.22,77.31,22713.0
2021-06-16 11:00:00,77.31,77.38,77.0,77.23,20282.0,77.31,77.38,77.0,77.23,20282.0
2021-06-16 11:10:00,77.26,77.48,77.14,77.39,20113.0,77.26,77.48,77.14,77.39,20113.0
2021-06-16 11:20:00,77.37,77.45,77.19,77.32,11523.0,77.37,77.45,77.19,77.32,11523.0
2021-06-16 11:30:00,77.32,77.4,77.15,77.37,9085.0,77.32,77.4,77.15,77.37,9085.0
2021-06-16 11:40:00,77.4,78.47,77.38,78.19,117301.0,77.4,78.47,77.38,78.19,117301.0
2021-06-16 11:50:00,78.22,78.23,77.88,77.96,15040.0,78.22,78.23,77.88,77.96,15040.0
2021-06-16 12:00:00,77.96,77.96,77.65,77.73,21896.0,77.96,77.96,77.65,77.73,21896.0
2021-06-16 12:10:00,77.68,77.68,77.46,77.54,14771.0,77.68,77.68,77.46,77.54,14771.0
2021-06-16 12:20:00,77.54,77.56,77.2,77.3,7400.0,77.54,77.56,77.2,77.3,7400.0
2021-06-16 12:30:00,77.29,77.61,77.29,77.54,16803.0,77.29,77.61,77.29,77.54,16803.0
2021-06-16 12:40:00,77.57,77.6,77.4,77.54,8894.0,77.57,77.6,77.4,77.54,8894.0
2021-06-16 12:50:00,77.55,77.68,77.49,77.61,10103.0,77.55,77.68,77.49,77.61,10103.0
2021-06-16 13:00:00,77.61,77.67,77.42,77.47,15400.0,77.61,77.67,77.42,77.47,15400.0
2021-06-16 13:10:00,77.49,77.57,77.45,77.53,7034.0,77.49,77.57,77.45,77.53,7034.0
2021-06-16 13:20:00,77.55,77.56,77.38,77.4,8169.0,77.55,77.56,77.38,77.4,8169.0
2021-06-16 13:30:00,77.36,77.58,77.36,77.54,8114.0,77.36,77.58,77.36,77.54,8114.0
2021-06-16 13:40:00,77.56,77.61,77.44,77.46,6592.0,77.56,77.61,77.44,77.46,6592.0
2021-06-16 13:50:00,77.49,77.55,77.3,77.32,9014.0,77.49,77.55,77.3,77.32,9014.0
2021-06-16 14:00:00,77.3,77.3,76.62,77.22,38094.0,77.3,77.3,76.62,77.22,38094.0
2021-06-16 14:10:00,77.19,77.28,76.25,76.36,32666.0,77.19,77.28,76.25,76.36,32666.0
2021-06-16 14:20:00,76.42,77.18,76.42,77.09,17870.0,76.42,77.18,76.42,77.09,17870.0
2021-06-16 14:30:00,77.07,77.12,76.66,76.79,12294.0,77.07,77.12,76.66,76.79,12294.0
2021-06-16 14:40:00,76.75,76.77,76.34,76.48,30646.0,76.75,76.77,76.34,76.48,30646.0
2021-06-16 14:50:00,76.49,76.8,76.48,76.74,9217.0,76.49,76.8,76.48,76.74,9217.0
2021-06-16 15:00:00,76.73,76.89,76.58,76.87,9879.0,76.73,76.89,76.58,76.87,9879.0
2021-06-16 15:10:00,76.84,77.3,76.84,77.28,9424.0,76.84,77.3,76.84,77.28,9424.0
2021-06-16 15:20:00,77.31,77.51,77.23,77.31,22145.0,77.31,77.51,77.23,77.31,22145.0
2021-06-16 15:30:00,77.32,77.56,77.13,77.56,27403.0,77.32,77.56,77.13,77.56,27403.0
2021-06-16 15:40:00,77.56,77.67,77.34,77.39,21821.0,77.56,77.67,77.34,77.39,21821.0
2021-06-16 15:50:00,77.39,77.47,77.31,77.4,76511.0,77.39,77.47,77.31,77.4,76511.0
2021-06-17 09:30:00,76.54,77.79,76.36,77.69,53954.0,76.54,77.79,76.36,77.69,53954.0
2021-06-17 09:40:00,77.75,77.8,77.17,77.46,80421.0,77.75,77.8,77.17,77.46,80421.0
2021-06-17 09:50:00,77.6,78.21,77.51,78.15,22788.0,77.6,78.21,77.51,78.15,22788.0
2021-06-17 10:00:00,78.12,78.29,77.96,78.05,18208.0,78.12,78.29,77.96,78.05,18208.0
2021-06-17 10:10:00,77.96,78.69,77.88,78.6,23255.0,77.96,78.69,77.88,78.6,23255.0
2021-06-17 10:20:00,78.59,79.01,78.58,78.85,27953.0,78.59,79.01,78.58,78.85,27953.0
2021-06-17 10:30:00,78.85,79.32,78.63,79.22,26631.0,78.85,79.32,78.63,79.22,26631.0
2021-06-17 10:40:00,79.26,79.28,78.87,79.13,37064.0,79.26,79.28,78.87,79.13,37064.0
2021-06-17 10:50:00,79.07,79.31,78.99,79.28,24592.0,79.07,79.31,78.99,79.28,24592.0
2021-06-17 11:00:00,79.29,79.52,79.19,79.5,17375.0,79.29,79.52,79.19,79.5,17375.0
2021-06-17 11:10:00,79.52,79.53,78.79,78.82,14073.0,79.52,79.53,78.79,78.82,14073.0
2021-06-17 11:20:00,78.89,78.89,78.36,78.45,24451.0,78.89,78.89,78.36,78.45,24451.0
2021-06-17 11:30:00,78.52,78.7,78.42,78.66,15284.0,78.52,78.7,78.42,78.66,15284.0
2021-06-17 11:40:00,78.68,78.84,78.66,78.83,16923.0,78.68,78.84,78.66,78.83,16923.0
2021-06-17 11:50:00,78.84,78.86,78.05,78.1,21574.0,78.84,78.86,78.05,78.1,21574.0
2021-06-17 12:00:00,78.08,78.37,78.08,78.33,11275.0,78.08,78.37,78.08,78.33,11275.0
2021-06-17 12:10:00,78.38,78.57,78.01,78.1,20910.0,78.38,78.57,78.01,78.1,20910.0
2021-06-17 12:20:00,78.08,78.1,77.56,77.69,30953.0,78.08,78.1,77.56,77.69,30953.0
2021-06-17 12:30:00,77.68,77.87,77.56,77.87,27682.0,77.68,77.87,77.56,77.87,27682.0
2021-06-17 12:40:00,77.87,77.87,77.5,77.6,7126.0,77.87,77.87,77.5,77.6,7126.0
2021-06-17 12:50:00,77.64,77.87,77.57,77.87,11600.0,77.64,77.87,77.57,77.87,11600.0
2021-06-17 13:00:00,77.87,78.13,77.83,78.09,8267.0,77.87,78.13,77.83,78.09,8267.0
2021-06-17 13:10:00,78.1,78.31,78.02,78.3,12898.0,78.1,78.31,78.02,78.3,12898.0
2021-06-17 13:20:00,78.31,78.39,78.14,78.18,10728.0,78.31,78.39,78.14,78.18,10728.0
2021-06-17 13:30:00,78.23,78.47,78.21,78.4,12912.0,78.23,78.47,78.21,78.4,12912.0
2021-06-17 13:40:00,78.41,78.72,78.34,78.62,12635.0,78.41,78.72,78.34,78.62,12635.0
2021-06-17 13:50:00,78.62,78.71,78.53,78.69,5209.0,78.62,78.71,78.53,78.69,5209.0
2021-06-17 14:00:00,78.64,78.71,78.52,78.64,12230.0,78.64,78.71,78.52,78.64,12230.0
2021-06-17 14:10:00,78.62,78.85,78.62,78.79,11450.0,78.62,78.85,78.62,78.79,11450.0
2021-06-17 14:20:00,78.81,78.86,78.65,78.72,8981.0,78.81,78.86,78.65,78.72,8981.0
2021-06-17 14:30:00,78.72,78.87,78.64,78.84,16517.0,78.72,78.87,78.64,78.84,16517.0
2021-06-17 14:40:00,78.86,78.86,78.53,78.62,11516.0,78.86,78.86,78.53,78.62,11516.0
2021-06-17 14:50:00,78.62,78.72,78.47,78.5,14807.0,78.62,78.72,78.47,78.5,14807.0
2021-06-17 15:00:00,78.47,78.61,78.38,78.57,10862.0,78.47,78.61,78.38,78.57,10862.0
2021-06-17 15:10:00,78.59,78.71,78.54,78.54,11639.0,78.59,78.71,78.54,78.54,11639.0
2021-06-17 15:20:00,78.55,78.61,78.46,78.47,13935.0,78.55,78.61,78.46,78.47,13935.0
2021-06-17 15:30:00,78.45,78.74,78.45,78.71,22282.0,78.45,78.74,78.45,78.71,22282.0
2021-06-17 15:40:00,78.7,78.84,78.66,78.66,34694.0,78.7,78.84,78.66,78.66,34694.0
2021-06-17 15:50:00,78.69,78.78,78.52,78.57,82164.0,78.69,78.78,78.52,78.57,82164.0
2021-06-18 09:30:00,77.81,79.21,77.62,78.93,154831.0,77.81,79.21,77.62,78.93,154831.0
2021-06-18 09:40:00,78.94,79.31,78.18,78.3,54158.0,78.94,79.31,78.18,78.3,54158.0
2021-06-18 09:50:00,78.25,78.25,77.79,78.05,19266.0,78.25,78.25,77.79,78.05,19266.0
2021-06-18 10:00:00,78.08,78.19,77.74,78.09,12742.0,78.08,78.19,77.74,78.09,12742.0
2021-06-18 10:10:00,78.04,78.12,77.29,77.34,46102.0,78.04,78.12,77.29,77.34,46102.0
2021-06-18 10:20:00,77.35,77.71,77.23,77.51,27439.0,77.35,77.71,77.23,77.51,27439.0
2021-06-18 10:30:00,77.48,77.9,77.36,77.8,20832.0,77.48,77.9,77.36,77.8,20832.0
2021-06-18 10:40:00,77.8,78.03,77.58,78.02,14474.0,77.8,78.03,77.58,78.02,14474.0
2021-06-18 10:50:00,77.98,78.03,77.66,77.88,12745.0,77.98,78.03,77.66,77.88,12745.0
2021-06-18 11:00:00,77.86,78.04,77.59,77.59,11169.0,77.86,78.04,77.59,77.59,11169.0
2021-06-18 11:10:00,77.54,77.58,77.4,77.56,15941.0,77.54,77.58,77.4,77.56,15941.0
2021-06-18 11:20:00,77.58,77.66,77.32,77.33,14040.0,77.58,77.66,77.32,77.33,14040.0
2021-06-18 11:30:00,77.35,77.54,77.34,77.45,13738.0,77.35,77.54,77.34,77.45,13738.0
2021-06-18 11:40:00,77.45,77.62,77.26,77.34,41436.0,77.45,77.62,77.26,77.34,41436.0
2021-06-18 11:50:00,77.36,77.53,77.3,77.52,11067.0,77.36,77.53,77.3,77.52,11067.0
2021-06-18 12:00:00,77.55,77.69,77.41,77.58,18190.0,77.55,77.69,77.41,77.58,18190.0
2021-06-18 12:10:00,77.58,77.71,77.52,77.56,9398.0,77.58,77.71,77.52,77.56,9398.0
2021-06-18 12:20:00,77.51,77.62,77.49,77.62,7700.0,77.51,77.62,77.49,77.62,7700.0
2021-06-18 12:30:00,77.64,77.65,77.53,77.65,17369.0,77.64,77.65,77.53,77.65,17369.0
2021-06-18 12:40:00,77.61,77.69,77.49,77.65,14385.0,77.61,77.69,77.49,77.65,14385.0
2021-06-18 12:50:00,77.62,77.66,77.47,77.56,9498.0,77.62,77.66,77.47,77.56,9498.0
2021-06-18 13:00:00,77.54,77.56,77.47,77.51,13708.0,77.54,77.56,77.47,77.51,13708.0
2021-06-18 13:10:00,77.5,77.55,77.31,77.38,22962.0,77.5,77.55,77.31,77.38,22962.0
2021-06-18 13:20:00,77.39,77.39,77.13,77.17,22554.0,77.39,77.39,77.13,77.17,22554.0
2021-06-18 13:30:00,77.15,77.31,77.07,77.22,17546.0,77.15,77.31,77.07,77.22,17546.0
2021-06-18 13:40:00,77.25,77.3,76.91,76.96,21532.0,77.25,77.3,76.91,76.96,21532.0
2021-06-18 13:50:00,76.93,77.06,76.83,76.99,22217.0,76.93,77.06,76.83,76.99,22217.0
2021-06-18 14:00:00,76.94,77.13,76.82,76.82,13260.0,76.94,77.13,76.82,76.82,13260.0
2021-06-18 14:10:00,76.84,76.88,76.73,76.8,17497.0,76.84,76.88,76.73,76.8,17497.0
2021-06-18 14:20:00,76.78,76.94,76.67,76.76,26641.0,76.78,76.94,76.67,76.76,26641.0
2021-06-18 14:30:00,76.76,76.78,76.35,76.49,34989.0,76.76,76.78,76.35,76.49,34989.0
2021-06-18 14:40:00,76.45,76.51,76.28,76.32,54328.0,76.45,76.51,76.28,76.32,54328.0
2021-06-18 14:50:00,76.33,76.34,76.02,76.04,30976.0,76.33,76.34,76.02,76.04,30976.0
2021-06-18 15:00:00,76.02,76.2,75.95,75.98,45200.0,76.02,76.2,75.95,75.98,45200.0
2021-06-18 15:10:00,75.98,76.26,75.89,76.17,53712.0,75.98,76.26,75.89,76.17,53712.0
2021-06-18 15:20:00,76.17,76.32,76.12,76.22,26210.0,76.17,76.32,76.12,76.22,26210.0
2021-06-18 15:30:00,76.22,76.35,76.13,76.34,48125.0,76.22,76.35,76.13,76.34,48125.0
2021-06-18 15:40:00,76.33,76.48,76.22,76.28,36196.0,76.33,76.48,76.22,76.28,36196.0
2021-06-18 15:50:00,76.29,77.1,76.27,76.91,216852.0,76.29,77.1,76.27,76.91,216852.0
2021-06-21 09:30:00,77.11,77.18,76.2,76.47,62427.0,77.11,77.18,76.2,76.47,62427.0
2021-06-21 09:40:00,76.46,77.15,76.46,77.09,28788.0,76.46,77.15,76.46,77.09,28788.0
2021-06-21 09:50:00,77.07,77.77,76.92,77.69,23958.0,77.07,77.77,76.92,77.69,23958.0
2021-06-21 10:00:00,77.7,77.8,77.16,77.19,14983.0,77.7,77.8,77.16,77.19,14983.0
2021-06-21 10:10:00,77.09,77.09,76.38,76.47,24474.0,77.09,77.09,76.38,76.47,24474.0
2021-06-21 10:20:00,76.44,76.44,76.1,76.22,14199.0,76.44,76.44,76.1,76.22,14199.0
2021-06-21 10:30:00,76.15,76.89,76.15,76.89,32808.0,76.15,76.89,76.15,76.89,32808.0
2021-06-21 10:40:00,76.92,77.16,76.75,76.79,23606.0,76.92,77.16,76.75,76.79,23606.0
2021-06-21 10:50:00,76.8,76.81,76.67,76.79,6749.0,76.8,76.81,76.67,76.79,6749.0
2021-06-21 11:00:00,76.8,77.01,76.68,76.96,22408.0,76.8,77.01,76.68,76.96,22408.0
2021-06-21 11:10:00,76.95,76.97,76.61,76.67,11055.0,76.95,76.97,76.61,76.67,11055.0
2021-06-21 11:20:00,76.64,76.67,76.38,76.45,8305.0,76.64,76.67,76.38,76.45,8305.0
2021-06-21 11:30:00,76.49,76.49,76.21,76.47,19128.0,76.49,76.49,76.21,76.47,19128.0
2021-06-21 11:40:00,76.47,77.01,76.25,76.9,60611.0,76.47,77.01,76.25,76.9,60611.0
2021-06-21 11:50:00,76.9,77.6,76.9,77.41,77732.0,76.9,77.6,76.9,77.41,77732.0
2021-06-21 12:00:00,77.44,78.04,77.32,78.04,42069.0,77.44,78.04,77.32,78.04,42069.0
2021-06-21 12:10:00,78.03,78.39,77.84,78.31,51765.0,78.03,78.39,77.84,78.31,51765.0
2021-06-21 12:20:00,78.31,78.32,77.76,78.13,36266.0,78.31,78.32,77.76,78.13,36266.0
2021-06-21 12:30:00,78.16,78.36,78.11,78.26,23170.0,78.16,78.36,78.11,78.26,23170.0
2021-06-21 12:40:00,78.25,78.26,78.04,78.11,8409.0,78.25,78.26,78.04,78.11,8409.0
2021-06-21 12:50:00,78.07,78.17,77.86,77.86,10921.0,78.07,78.17,77.86,77.86,10921.0
2021-06-21 13:00:00,77.92,78.27,77.78,78.26,12470.0,77.92,78.27,77.78,78.26,12470.0
2021-06-21 13:10:00,78.25,78.3,78.1,78.25,12737.0,78.25,78.3,78.1,78.25,12737.0
2021-06-21 13:20:00,78.22,78.4,78.14,78.4,16325.0,78.22,78.4,78.14,78.4,16325.0
2021-06-21 13:30:00,78.39,78.67,78.35,78.63,44835.0,78.39,78.67,78.35,78.63,44835.0
2021-06-21 13:40:00,78.62,78.84,78.62,78.71,47412.0,78.62,78.84,78.62,78.71,47412.0
2021-06-21 13:50:00,78.72,78.93,78.7,78.75,32331.0,78.72,78.93,78.7,78.75,32331.0
2021-06-21 14:00:00,78.8,80.99,78.79,79.14,392778.0,78.8,80.99,78.79,79.14,392778.0
2021-06-21 14:10:00,79.12,79.29,78.52,78.69,64976.0,79.12,79.29,78.52,78.69,64976.0
2021-06-21 14:20:00,78.71,78.82,78.45,78.59,52293.0,78.71,78.82,78.45,78.59,52293.0
2021-06-21 14:30:00,78.63,78.63,78.19,78.21,37186.0,78.63,78.63,78.19,78.21,37186.0
2021-06-21 14:40:00,78.21,78.4,78.17,78.2,20557.0,78.21,78.4,78.17,78.2,20557.0
2021-06-21 14:50:00,78.21,78.35,78.15,78.3,17127.0,78.21,78.35,78.15,78.3,17127.0
2021-06-21 15:00:00,78.25,78.54,78.25,78.46,20888.0,78.25,78.54,78.25,78.46,20888.0
2021-06-21 15:10:00,78.45,78.46,78.25,78.31,26530.0,78.45,78.46,78.25,78.31,26530.0
2021-06-21 15:20:00,78.36,78.37,78.1,78.18,24466.0,78.36,78.37,78.1,78.18,24466.0
2021-06-21 15:30:00,78.2,78.45,78.2,78.39,26201.0,78.2,78.45,78.2,78.39,26201.0
2021-06-21 15:40:00,78.37,78.37,78.21,78.3,36141.0,78.37,78.37,78.21,78.3,36141.0
2021-06-21 15:50:00,78.32,78.35,78.08,78.19,126869.0,78.32,78.35,78.08,78.19,126869.0
2021-06-22 09:30:00,78.42,78.6,77.78,78.19,96330.0,78.42,78.6,77.78,78.19,96330.0
2021-06-22 09:40:00,78.24,78.87,77.99,78.71,74298.0,78.24,78.87,77.99,78.71,74298.0
2021-06-22 09:50:00,78.75,79.19,78.7,79.14,113330.0,78.75,79.19,78.7,79.14,113330.0
2021-06-22 10:00:00,79.16,79.18,78.37,78.71,118133.0,79.16,79.18,78.37,78.71,118133.0
2021-06-22 10:10:00,78.81,80.08,78.69,80.03,111833.0,78.81,80.08,78.69,80.03,111833.0
2021-06-22 10:20:00,80.08,80.47,79.89,80.02,207973.0,80.08,80.47,79.89,80.02,207973.0
2021-06-22 10:30:00,80.04,80.04,79.09,79.16,59076.0,80.04,80.04,79.09,79.16,59076.0
2021-06-22 10:40:00,79.15,79.34,78.56,78.56,62488.0,79.15,79.34,78.56,78.56,62488.0
2021-06-22 10:50:00,78.55,78.55,77.84,77.93,50778.0,78.55,78.55,77.84,77.93,50778.0
2021-06-22 11:00:00,77.94,78.02,77.38,77.49,109001.0,77.94,78.02,77.38,77.49,109001.0
2021-06-22 11:10:00,77.49,78.02,77.33,78.02,45300.0,77.49,78.02,77.33,78.02,45300.0
2021-06-22 11:20:00,78.06,78.39,77.97,78.31,56728.0,78.06,78.39,77.97,78.31,56728.0
2021-06-22 11:30:00,78.37,78.68,78.25,78.53,43475.0,78.37,78.68,78.25,78.53,43475.0
2021-06-22 11:40:00,78.48,78.72,78.42,78.71,22690.0,78.48,78.72,78.42,78.71,22690.0
2021-06-22 11:50:00,78.7,78.75,78.15,78.19,23514.0,78.7,78.75,78.15,78.19,23514.0
2021-06-22 12:00:00,78.27,78.41,78.14,78.15,23082.0,78.27,78.41,78.14,78.15,23082.0
2021-06-22 12:10:00,78.12,78.13,77.79,77.85,29154.0,78.12,78.13,77.79,77.85,29154.0
2021-06-22 12:20:00,77.83,78.02,77.82,77.89,28837.0,77.83,78.02,77.82,77.89,28837.0
2021-06-22 12:30:00,77.93,77.93,77.56,77.57,10106.0,77.93,77.93,77.56,77.57,10106.0
2021-06-22 12:40:00,77.6,77.8,77.56,77.6,15187.0,77.6,77.8,77.56,77.6,15187.0
2021-06-22 12:50:00,77.6,77.76,77.55,77.59,18873.0,77.6,77.76,77.55,77.59,18873.0
2021-06-22 13:00:00,77.55,77.87,77.54,77.87,12164.0,77.55,77.87,77.54,77.87,12164.0
2021-06-22 13:10:00,77.86,77.95,77.55,77.7,7867.0,77.86,77.95,77.55,77.7,7867.0
2021-06-22 13:20:00,77.66,78.02,77.65,78.02,9295.0,77.66,78.02,77.65,78.02,9295.0
2021-06-22 13:30:00,77.99,78.02,77.76,77.8,7761.0,77.99,78.02,77.76,77.8,7761.0
2021-06-22 13:40:00,77.76,77.83,77.63,77.78,15256.0,77.76,77.83,77.63,77.78,15256.0
2021-06-22 13:50:00,77.78,78.22,77.76,78.09,15286.0,77.78,78.22,77.76,78.09,15286.0
2021-06-22 14:00:00,78.11,78.18,77.97,78.0,8506.0,78.11,78.18,77.97,78.0,8506.0
2021-06-22 14:10:00,78.04,78.1,77.94,78.0,4560.0,78.04,78.1,77.94,78.0,4560.0
2021-06-22 14:20:00,77.99,78.1,77.94,77.98,5676.0,77.99,78.1,77.94,77.98,5676.0
2021-06-22 14:30:00,77.96,77.97,77.64,77.78,14857.0,77.96,77.97,77.64,77.78,14857.0
2021-06-22 14:40:00,77.79,77.88,77.75,77.82,5780.0,77.79,77.88,77.75,77.82,5780.0
2021-06-22 14:50:00,77.82,78.0,77.82,77.98,7636.0,77.82,78.0,77.82,77.98,7636.0
2021-06-22 15:00:00,77.98,78.13,77.97,78.13,13585.0,77.98,78.13,77.97,78.13,13585.0
2021-06-22 15:10:00,78.12,78.21,78.09,78.18,7989.0,78.12,78.21,78.09,78.18,7989.0
2021-06-22 15:20:00,78.19,78.31,78.07,78.14,13015.0,78.19,78.31,78.07,78.14,13015.0
2021-06-22 15:30:00,78.17,78.3,78.02,78.1,23123.0,78.17,78.3,78.02,78.1,23123.0
2021-06-22 15:40:00,78.09,78.29,78.04,78.27,31341.0,78.09,78.29,78.04,78.27,31341.0
2021-06-22 15:50:00,78.25,78.53,78.25,78.36,109575.0,78.25,78.53,78.25,78.36,109575.0
2021-06-23 09:30:00,78.51,79.24,78.51,79.07,37428.0,78.51,79.24,78.51,79.07,37428.0
2021-06-23 09:40:00,79.06,79.92,78.87,79.76,81956.0,79.06,79.92,78.87,79.76,81956.0
2021-06-23 09:50:00,79.79,80.41,79.78,80.28,48324.0,79.79,80.41,79.78,80.28,48324.0
2021-06-23 10:00:00,80.25,80.42,80.14,80.16,35250.0,80.25,80.42,80.14,80.16,35250.0
2021-06-23 10:10:00,80.17,80.32,80.06,80.2,26757.0,80.17,80.32,80.06,80.2,26757.0
2021-06-23 10:20:00,80.16,80.32,80.03,80.09,16963.0,80.16,80.32,80.03,80.09,16963.0
2021-06-23 10:30:00,80.12,80.16,79.75,79.85,20533.0,80.12,80.16,79.75,79.85,20533.0
2021-06-23 10:40:00,79.86,80.0,79.62,79.84,14162.0,79.86,80.0,79.62,79.84,14162.0
2021-06-23 10:50:00,79.86,79.87,79.54,79.71,8499.0,79.86,79.87,79.54,79.71,8499.0
2021-06-23 11:00:00,79.73,79.73,79.25,79.41,13136.0,79.73,79.73,79.25,79.41,13136.0
2021-06-23 11:10:00,79.45,79.85,79.45,79.84,8309.0,79.45,79.85,79.45,79.84,8309.0
2021-06-23 11:20:00,79.79,79.87,79.56,79.66,9977.0,79.79,79.87,79.56,79.66,9977.0
2021-06-23 11:30:00,79.63,79.91,79.51,79.91,4846.0,79.63,79.91,79.51,79.91,4846.0
2021-06-23 11:40:00,79.88,79.98,79.82,79.82,8963.0,79.88,79.98,79.82,79.82,8963.0
2021-06-23 11:50:00,79.81,79.92,79.43,79.66,21546.0,79.81,79.92,79.43,79.66,21546.0
2021-06-23 12:00:00,79.69,79.77,79.56,79.76,6577.0,79.69,79.77,79.56,79.76,6577.0
2021-06-23 12:10:00,79.75,79.89,79.68,79.89,9018.0,79.75,79.89,79.68,79.89,9018.0
2021-06-23 12:20:00,79.9,80.04,79.8,80.04,7209.0,79.9,80.04,79.8,80.04,7209.0
2021-06-23 12:30:00,80.05,80.15,79.84,79.84,8270.0,80.05,80.15,79.84,79.84,8270.0
2021-06-23 12:40:00,79.77,80.07,79.77,80.02,9282.0,79.77,80.07,79.77,80.02,9282.0
2021-06-23 12:50:00,80.01,80.08,79.86,79.86,13533.0,80.01,80.08,79.86,79.86,13533.0
2021-06-23 13:00:00,79.88,79.89,79.78,79.85,9145.0,79.88,79.89,79.78,79.85,9145.0
2021-06-23 13:10:00,79.8,79.88,79.66,79.7,8854.0,79.8,79.88,79.66,79.7,8854.0
2021-06-23 13:20:00,79.69,79.83,79.67,79.73,6356.0,79.69,79.83,79.67,79.73,6356.0
2021-06-23 13:30:00,79.72,79.81,79.59,79.64,9606.0,79.72,79.81,79.59,79.64,9606.0
2021-06-23 13:40:00,79.64,79.72,79.54,79.72,7791.0,79.64,79.72,79.54,79.72,7791.0
2021-06-23 13:50:00,79.72,79.77,79.67,79.71,5804.0,79.72,79.77,79.67,79.71,5804.0
2021-06-23 14:00:00,79.75,79.86,79.6,79.66,6593.0,79.75,79.86,79.6,79.66,6593.0
2021-06-23 14:10:00,79.66,79.73,79.59,79.63,9335.0,79.66,79.73,79.59,79.63,9335.0
2021-06-23 14:20:00,79.64,79.67,79.59,79.6,7665.0,79.64,79.67,79.59,79.6,7665.0
2021-06-23 14:30:00,79.63,80.0,79.58,79.95,9113.0,79.63,80.0,79.58,79.95,9113.0
2021-06-23 14:40:00,79.98,80.18,79.97,80.16,24294.0,79.98,80.18,79.97,80.16,24294.0
2021-06-23 14:50:00,80.19,80.29,80.14,80.2,21826.0,80.19,80.29,80.14,80.2,21826.0
2021-06-23 15:00:00,80.22,80.4,80.2,80.36,18718.0,80.22,80.4,80.2,80.36,18718.0
2021-06-23 15:10:00,80.38,80.47,80.33,80.41,18035.0,80.38,80.47,80.33,80.41,18035.0
2021-06-23 15:20:00,80.42,80.44,80.28,80.34,9384.0,80.42,80.44,80.28,80.34,9384.0
2021-06-23 15:30:00,80.34,80.56,80.34,80.39,37230.0,80.34,80.56,80.34,80.39,37230.0
2021-06-23 15:40:00,80.41,80.47,80.23,80.33,28414.0,80.41,80.47,80.23,80.33,28414.0
2021-06-23 15:50:00,80.33,80.37,80.12,80.2,84325.0,80.33,80.37,80.12,80.2,84325.0
2021-06-24 09:30:00,86.02,87.0,85.16,85.48,767730.0,86.02,87.0,85.16,85.48,767730.0
2021-06-24 09:40:00,85.53,87.41,85.31,87.29,549115.0,85.53,87.41,85.31,87.29,549115.0
2021-06-24 09:50:00,87.23,87.67,86.12,86.52,386355.0,87.23,87.67,86.12,86.52,386355.0
2021-06-24 10:00:00,86.46,86.77,85.44,86.63,279700.0,86.46,86.77,85.44,86.63,279700.0
2021-06-24 10:10:00,86.61,86.61,85.33,85.74,117119.0,86.61,86.61,85.33,85.74,117119.0
2021-06-24 10:20:00,85.73,86.4,85.43,86.21,82820.0,85.73,86.4,85.43,86.21,82820.0
2021-06-24 10:30:00,86.25,86.4,85.76,86.14,88419.0,86.25,86.4,85.76,86.14,88419.0
2021-06-24 10:40:00,86.16,86.29,85.6,85.97,73663.0,86.16,86.29,85.6,85.97,73663.0
2021-06-24 10:50:00,85.99,86.39,85.84,86.12,74058.0,85.99,86.39,85.84,86.12,74058.0
2021-06-24 11:00:00,86.13,86.24,85.9,85.94,59359.0,86.13,86.24,85.9,85.94,59359.0
2021-06-24 11:10:00,85.94,86.08,85.81,85.96,72995.0,85.94,86.08,85.81,85.96,72995.0
2021-06-24 11:20:00,86.0,86.08,85.8,86.02,70685.0,86.0,86.08,85.8,86.02,70685.0
2021-06-24 11:30:00,85.97,86.27,85.82,86.13,58314.0,85.97,86.27,85.82,86.13,58314.0
2021-06-24 11:40:00,86.16,86.29,85.89,85.89,39541.0,86.16,86.29,85.89,85.89,39541.0
2021-06-24 11:50:00,85.94,86.09,85.83,86.09,54107.0,85.94,86.09,85.83,86.09,54107.0
2021-06-24 12:00:00,86.1,86.67,86.1,86.46,106986.0,86.1,86.67,86.1,86.46,106986.0
2021-06-24 12:10:00,86.48,86.76,86.12,86.15,70360.0,86.48,86.76,86.12,86.15,70360.0
2021-06-24 12:20:00,86.13,86.15,85.84,85.93,46940.0,86.13,86.15,85.84,85.93,46940.0
2021-06-24 12:30:00,85.88,86.25,85.8,86.1,47832.0,85.88,86.25,85.8,86.1,47832.0
2021-06-24 12:40:00,86.1,86.36,86.02,86.06,40275.0,86.1,86.36,86.02,86.06,40275.0
2021-06-24 12:50:00,86.06,86.08,85.21,85.31,112833.0,86.06,86.08,85.21,85.31,112833.0
2021-06-24 13:00:00,85.25,85.86,85.21,85.61,43468.0,85.25,85.86,85.21,85.61,43468.0
2021-06-24 13:10:00,85.62,85.73,84.92,85.0,71139.0,85.62,85.73,84.92,85.0,71139.0
2021-06-24 13:20:00,84.99,85.19,84.96,85.01,40811.0,84.99,85.19,84.96,85.01,40811.0
2021-06-24 13:30:00,85.0,85.24,84.96,85.05,52540.0,85.0,85.24,84.96,85.05,52540.0
2021-06-24 13:40:00,85.04,85.15,84.78,84.92,111722.0,85.04,85.15,84.78,84.92,111722.0
2021-06-24 13:50:00,84.91,85.13,84.9,84.94,39854.0,84.91,85.13,84.9,84.94,39854.0
2021-06-24 14:00:00,84.94,85.07,84.68,84.89,57211.0,84.94,85.07,84.68,84.89,57211.0
2021-06-24 14:10:00,84.87,85.07,84.66,84.76,60726.0,84.87,85.07,84.66,84.76,60726.0
2021-06-24 14:20:00,84.79,84.85,84.58,84.8,39171.0,84.79,84.85,84.58,84.8,39171.0
2021-06-24 14:30:00,84.79,84.9,84.62,84.9,26703.0,84.79,84.9,84.62,84.9,26703.0
2021-06-24 14:40:00,84.87,85.11,84.79,85.03,73858.0,84.87,85.11,84.79,85.03,73858.0
2021-06-24 14:50:00,85.03,85.5,85.0,85.37,44703.0,85.03,85.5,85.0,85.37,44703.0
2021-06-24 15:00:00,85.29,85.33,85.12,85.13,36012.0,85.29,85.33,85.12,85.13,36012.0
2021-06-24 15:10:00,85.11,85.27,85.03,85.27,50220.0,85.11,85.27,85.03,85.27,50220.0
2021-06-24 15:20:00,85.26,85.26,84.93,85.04,70529.0,85.26,85.26,84.93,85.04,70529.0
2021-06-24 15:30:00,85.05,85.09,84.93,85.0,105527.0,85.05,85.09,84.93,85.0,105527.0
2021-06-24 15:40:00,85.01,85.03,84.36,84.67,154266.0,85.01,85.03,84.36,84.67,154266.0
2021-06-24 15:50:00,84.69,84.84,84.44,84.53,275937.0,84.69,84.84,84.44,84.53,275937.0
2021-06-25 09:30:00,85.42,87.35,85.01,87.14,369289.0,85.42,87.35,85.01,87.14,369289.0
2021-06-25 09:40:00,87.24,87.49,86.73,86.9,210664.0,87.24,87.49,86.73,86.9,210664.0
2021-06-25 09:50:00,86.9,86.95,86.37,86.88,93270.0,86.9,86.95,86.37,86.88,93270.0
2021-06-25 10:00:00,86.79,87.79,86.45,87.68,148421.0,86.79,87.79,86.45,87.68,148421.0
2021-06-25 10:10:00,87.62,87.81,86.72,87.36,82377.0,87.62,87.81,86.72,87.36,82377.0
2021-06-25 10:20:00,87.45,88.28,87.37,88.01,130059.0,87.45,88.28,87.37,88.01,130059.0
2021-06-25 10:30:00,88.02,88.3,87.82,87.86,199779.0,88.02,88.3,87.82,87.86,199779.0
2021-06-25 10:40:00,87.86,88.68,87.81,88.59,107364.0,87.86,88.68,87.81,88.59,107364.0
2021-06-25 10:50:00,88.66,88.67,87.91,88.08,155270.0,88.66,88.67,87.91,88.08,155270.0
2021-06-25 11:00:00,88.1,88.47,88.1,88.43,70593.0,88.1,88.47,88.1,88.43,70593.0
2021-06-25 11:10:00,88.44,88.92,88.23,88.25,98141.0,88.44,88.92,88.23,88.25,98141.0
2021-06-25 11:20:00,88.25,88.83,88.17,88.37,81100.0,88.25,88.83,88.17,88.37,81100.0
2021-06-25 11:30:00,88.35,88.79,88.31,88.62,139047.0,88.35,88.79,88.31,88.62,139047.0
2021-06-25 11:40:00,88.6,88.7,88.37,88.49,99225.0,88.6,88.7,88.37,88.49,99225.0
2021-06-25 11:50:00,88.48,88.62,88.38,88.41,29045.0,88.48,88.62,88.38,88.41,29045.0
2021-06-25 12:00:00,88.45,88.45,88.06,88.23,53976.0,88.45,88.45,88.06,88.23,53976.0
2021-06-25 12:10:00,88.23,88.23,87.83,88.03,40520.0,88.23,88.23,87.83,88.03,40520.0
2021-06-25 12:20:00,88.03,88.12,87.84,87.92,24969.0,88.03,88.12,87.84,87.92,24969.0
2021-06-25 12:30:00,87.98,88.09,87.75,88.04,56443.0,87.98,88.09,87.75,88.04,56443.0
2021-06-25 12:40:00,88.06,88.4,88.02,88.21,22909.0,88.06,88.4,88.02,88.21,22909.0
2021-06-25 12:50:00,88.25,88.48,88.21,88.46,22833.0,88.25,88.48,88.21,88.46,22833.0
2021-06-25 13:00:00,88.48,88.75,88.38,88.73,30269.0,88.48,88.75,88.38,88.73,30269.0
2021-06-25 13:10:00,88.75,88.75,88.5,88.66,24249.0,88.75,88.75,88.5,88.66,24249.0
2021-06-25 13:20:00,88.66,88.79,88.61,88.65,27297.0,88.66,88.79,88.61,88.65,27297.0
2021-06-25 13:30:00,88.62,88.62,88.37,88.39,21353.0,88.62,88.62,88.37,88.39,21353.0
2021-06-25 13:40:00,88.36,88.37,87.95,87.98,33447.0,88.36,88.37,87.95,87.98,33447.0
2021-06-25 13:50:00,87.95,87.97,87.6,87.83,45705.0,87.95,87.97,87.6,87.83,45705.0
2021-06-25 14:00:00,87.83,88.05,87.77,87.98,23905.0,87.83,88.05,87.77,87.98,23905.0
2021-06-25 14:10:00,87.99,88.13,87.8,87.88,31079.0,87.99,88.13,87.8,87.88,31079.0
2021-06-25 14:20:00,87.92,88.04,87.84,87.87,19042.0,87.92,88.04,87.84,87.87,19042.0
2021-06-25 14:30:00,87.88,88.03,87.75,88.0,20595.0,87.88,88.03,87.75,88.0,20595.0
2021-06-25 14:40:00,87.97,87.97,87.71,87.86,36616.0,87.97,87.97,87.71,87.86,36616.0
2021-06-25 14:50:00,87.88,88.1,87.88,87.94,24426.0,87.88,88.1,87.88,87.94,24426.0
2021-06-25 15:00:00,87.92,88.15,87.88,87.91,36565.0,87.92,88.15,87.88,87.91,36565.0
2021-06-25 15:10:00,87.91,87.91,87.65,87.8,62185.0,87.91,87.91,87.65,87.8,62185.0
2021-06-25 15:20:00,87.81,87.88,87.71,87.8,34846.0,87.81,87.88,87.71,87.8,34846.0
2021-06-25 15:30:00,87.79,87.8,87.29,87.29,79137.0,87.79,87.8,87.29,87.29,79137.0
2021-06-25 15:40:00,87.3,87.5,87.26,87.33,53063.0,87.3,87.5,87.26,87.33,53063.0
2021-06-25 15:50:00,87.33,88.35,87.3,87.86,369774.0,87.33,88.35,87.3,87.86,369774.0
2021-06-28 09:30:00,88.29,89.61,88.29,88.81,186534.0,88.29,89.61,88.29,88.81,186534.0
2021-06-28 09:40:00,88.84,89.54,88.63,89.27,59542.0,88.84,89.54,88.63,89.27,59542.0
2021-06-28 09:50:00,89.28,89.58,89.09,89.43,60123.0,89.28,89.58,89.09,89.43,60123.0
2021-06-28 10:00:00,89.43,89.79,89.36,89.48,55820.0,89.43,89.79,89.36,89.48,55820.0
2021-06-28 10:10:00,89.46,89.49,88.92,89.33,47686.0,89.46,89.49,88.92,89.33,47686.0
2021-06-28 10:20:00,89.3,89.85,89.15,89.82,34015.0,89.3,89.85,89.15,89.82,34015.0
2021-06-28 10:30:00,89.8,89.87,89.46,89.54,33729.0,89.8,89.87,89.46,89.54,33729.0
2021-06-28 10:40:00,89.54,90.37,89.42,90.31,99505.0,89.54,90.37,89.42,90.31,99505.0
2021-06-28 10:50:00,90.29,91.09,90.29,91.07,109593.0,90.29,91.09,90.29,91.07,109593.0
2021-06-28 11:00:00,91.07,91.65,90.96,91.45,93479.0,91.07,91.65,90.96,91.45,93479.0
2021-06-28 11:10:00,91.42,92.18,91.4,92.08,91054.0,91.42,92.18,91.4,92.08,91054.0
2021-06-28 11:20:00,92.08,92.08,91.37,91.55,50629.0,92.08,92.08,91.37,91.55,50629.0
2021-06-28 11:30:00,91.53,91.71,91.37,91.52,51301.0,91.53,91.71,91.37,91.52,51301.0
2021-06-28 11:40:00,91.51,91.7,91.39,91.63,33182.0,91.51,91.7,91.39,91.63,33182.0
2021-06-28 11:50:00,91.62,92.43,91.6,92.08,95518.0,91.62,92.43,91.6,92.08,95518.0
2021-06-28 12:00:00,92.08,92.59,92.0,92.19,56099.0,92.08,92.59,92.0,92.19,56099.0
2021-06-28 12:10:00,92.27,92.37,91.99,92.02,24934.0,92.27,92.37,91.99,92.02,24934.0
2021-06-28 12:20:00,92.02,92.33,92.01,92.07,15373.0,92.02,92.33,92.01,92.07,15373.0
2021-06-28 12:30:00,92.05,92.17,91.82,91.98,27750.0,92.05,92.17,91.82,91.98,27750.0
2021-06-28 12:40:00,91.94,92.7,91.89,92.56,102047.0,91.94,92.7,91.89,92.56,102047.0
2021-06-28 12:50:00,92.55,92.67,91.65,92.17,282622.0,92.55,92.67,91.65,92.17,282622.0
2021-06-28 13:00:00,92.17,92.68,92.09,92.66,36673.0,92.17,92.68,92.09,92.66,36673.0
2021-06-28 13:10:00,92.67,92.69,92.33,92.38,29100.0,92.67,92.69,92.33,92.38,29100.0
2021-06-28 13:20:00,92.38,93.05,92.38,92.69,153199.0,92.38,93.05,92.38,92.69,153199.0
2021-06-28 13:30:00,92.72,92.96,92.7,92.78,34409.0,92.72,92.96,92.7,92.78,34409.0
2021-06-28 13:40:00,92.83,93.35,92.82,93.03,121345.0,92.83,93.35,92.82,93.03,121345.0
2021-06-28 13:50:00,93.01,93.05,92.82,92.97,56796.0,93.01,93.05,92.82,92.97,56796.0
2021-06-28 14:00:00,92.97,93.49,92.6,92.72,110286.0,92.97,93.49,92.6,92.72,110286.0
2021-06-28 14:10:00,92.75,92.88,92.49,92.75,58764.0,92.75,92.88,92.49,92.75,58764.0
2021-06-28 14:20:00,92.83,92.9,92.69,92.72,33844.0,92.83,92.9,92.69,92.72,33844.0
2021-06-28 14:30:00,92.72,93.03,92.64,93.0,62670.0,92.72,93.03,92.64,93.0,62670.0
2021-06-28 14:40:00,93.0,93.0,92.48,92.5,46488.0,93.0,93.0,92.48,92.5,46488.0
2021-06-28 14:50:00,92.51,92.78,92.5,92.66,33377.0,92.51,92.78,92.5,92.66,33377.0
2021-06-28 15:00:00,92.68,92.76,92.48,92.53,28616.0,92.68,92.76,92.48,92.53,28616.0
2021-06-28 15:10:00,92.56,92.69,92.32,92.67,34537.0,92.56,92.69,92.32,92.67,34537.0
2021-06-28 15:20:00,92.67,92.86,92.59,92.83,41213.0,92.67,92.86,92.59,92.83,41213.0
2021-06-28 15:30:00,92.84,93.11,92.84,93.03,94366.0,92.84,93.11,92.84,93.03,94366.0
2021-06-28 15:40:00,93.04,93.27,92.92,92.94,118948.0,93.04,93.27,92.92,92.94,118948.0
2021-06-28 15:50:00,92.96,93.01,92.57,92.68,269050.0,92.96,93.01,92.57,92.68,269050.0
2021-06-29 09:30:00,92.22,93.38,91.85,93.16,124346.0,92.22,93.38,91.85,93.16,124346.0
2021-06-29 09:40:00,93.11,93.85,92.84,93.47,59747.0,93.11,93.85,92.84,93.47,59747.0
2021-06-29 09:50:00,93.39,94.08,93.03,93.11,85203.0,93.39,94.08,93.03,93.11,85203.0
2021-06-29 10:00:00,93.1,93.26,92.4,92.82,67762.0,93.1,93.26,92.4,92.82,67762.0
2021-06-29 10:10:00,92.97,93.13,92.4,93.05,42384.0,92.97,93.13,92.4,93.05,42384.0
2021-06-29 10:20:00,93.0,93.86,92.9,93.79,38455.0,93.0,93.86,92.9,93.79,38455.0
2021-06-29 10:30:00,93.7,93.78,93.33,93.6,31582.0,93.7,93.78,93.33,93.6,31582.0
2021-06-29 10:40:00,93.59,93.6,93.0,93.04,35170.0,93.59,93.6,93.0,93.04,35170.0
2021-06-29 10:50:00,93.08,93.12,92.54,92.56,50619.0,93.08,93.12,92.54,92.56,50619.0
2021-06-29 11:00:00,92.54,92.79,92.04,92.05,74194.0,92.54,92.79,92.04,92.05,74194.0
2021-06-29 11:10:00,92.02,92.47,91.88,92.24,45749.0,92.02,92.47,91.88,92.24,45749.0
2021-06-29 11:20:00,92.2,92.65,92.2,92.61,16051.0,92.2,92.65,92.2,92.61,16051.0
2021-06-29 11:30:00,92.64,92.68,92.0,92.08,22012.0,92.64,92.68,92.0,92.08,22012.0
2021-06-29 11:40:00,92.08,92.27,91.95,92.26,18001.0,92.08,92.27,91.95,92.26,18001.0
2021-06-29 11:50:00,92.26,92.33,91.92,92.29,30401.0,92.26,92.33,91.92,92.29,30401.0
2021-06-29 12:00:00,92.3,92.75,92.3,92.75,55826.0,92.3,92.75,92.3,92.75,55826.0
2021-06-29 12:10:00,92.72,92.8,92.52,92.69,13069.0,92.72,92.8,92.52,92.69,13069.0
2021-06-29 12:20:00,92.69,92.71,92.47,92.6,15542.0,92.69,92.71,92.47,92.6,15542.0
2021-06-29 12:30:00,92.61,92.74,92.53,92.71,15934.0,92.61,92.74,92.53,92.71,15934.0
2021-06-29 12:40:00,92.75,92.8,92.52,92.54,9579.0,92.75,92.8,92.52,92.54,9579.0
2021-06-29 12:50:00,92.5,92.51,92.14,92.21,15293.0,92.5,92.51,92.14,92.21,15293.0
2021-06-29 13:00:00,92.19,92.4,92.19,92.4,13656.0,92.19,92.4,92.19,92.4,13656.0
2021-06-29 13:10:00,92.38,92.48,91.89,92.04,24989.0,92.38,92.48,91.89,92.04,24989.0
2021-06-29 13:20:00,92.04,92.33,91.98,92.26,16895.0,92.04,92.33,91.98,92.26,16895.0
2021-06-29 13:30:00,92.28,92.35,92.24,92.33,10206.0,92.28,92.35,92.24,92.33,10206.0
2021-06-29 13:40:00,92.27,92.34,92.13,92.15,15017.0,92.27,92.34,92.13,92.15,15017.0
2021-06-29 13:50:00,92.11,92.15,91.94,91.98,13279.0,92.11,92.15,91.94,91.98,13279.0
2021-06-29 14:00:00,92.04,92.15,91.97,92.15,14834.0,92.04,92.15,91.97,92.15,14834.0
2021-06-29 14:10:00,92.15,92.29,91.99,92.1,17977.0,92.15,92.29,91.99,92.1,17977.0
2021-06-29 14:20:00,92.09,92.4,92.06,92.37,11089.0,92.09,92.4,92.06,92.37,11089.0
2021-06-29 14:30:00,92.39,92.45,92.06,92.14,12157.0,92.39,92.45,92.06,92.14,12157.0
2021-06-29 14:40:00,92.07,92.24,91.99,92.1,18103.0,92.07,92.24,91.99,92.1,18103.0
2021-06-29 14:50:00,92.12,92.36,92.12,92.27,15676.0,92.12,92.36,92.12,92.27,15676.0
2021-06-29 15:00:00,92.31,92.56,92.31,92.48,19599.0,92.31,92.56,92.31,92.48,19599.0
2021-06-29 15:10:00,92.49,92.67,92.42,92.57,46612.0,92.49,92.67,92.42,92.57,46612.0
2021-06-29 15:20:00,92.54,92.64,92.39,92.52,27971.0,92.54,92.64,92.39,92.52,27971.0
2021-06-29 15:30:00,92.52,92.8,92.5,92.69,26962.0,92.52,92.8,92.5,92.69,26962.0
2021-06-29 15:40:00,92.68,92.81,92.65,92.67,37820.0,92.68,92.81,92.65,92.67,37820.0
2021-06-29 15:50:00,92.69,92.84,92.59,92.7,105401.0,92.69,92.84,92.59,92.7,105401.0
2021-06-30 09:30:00,91.47,92.37,90.65,90.97,87960.0,91.47,92.37,90.65,90.97,87960.0
2021-06-30 09:40:00,90.93,91.14,90.4,90.4,67425.0,90.93,91.14,90.4,90.4,67425.0
2021-06-30 09:50:00,90.42,90.79,89.9,90.15,142915.0,90.42,90.79,89.9,90.15,142915.0
2021-06-30 10:00:00,90.17,90.72,89.8,90.53,65055.0,90.17,90.72,89.8,90.53,65055.0
2021-06-30 10:10:00,90.5,90.8,90.14,90.68,26222.0,90.5,90.8,90.14,90.68,26222.0
2021-06-30 10:20:00,90.66,90.68,90.21,90.49,21416.0,90.66,90.68,90.21,90.49,21416.0
2021-06-30 10:30:00,90.56,90.82,90.41,90.56,17687.0,90.56,90.82,90.41,90.56,17687.0
2021-06-30 10:40:00,90.55,90.67,90.31,90.31,15835.0,90.55,90.67,90.31,90.31,15835.0
2021-06-30 10:50:00,90.34,90.85,90.27,90.82,18515.0,90.34,90.85,90.27,90.82,18515.0
2021-06-30 11:00:00,90.83,91.32,90.8,91.24,22851.0,90.83,91.32,90.8,91.24,22851.0
2021-06-30 11:10:00,91.27,91.34,90.95,90.95,29207.0,91.27,91.34,90.95,90.95,29207.0
2021-06-30 11:20:00,90.95,91.17,90.93,91.02,32500.0,90.95,91.17,90.93,91.02,32500.0
2021-06-30 11:30:00,91.05,91.12,90.91,90.99,40967.0,91.05,91.12,90.91,90.99,40967.0
2021-06-30 11:40:00,91.03,91.41,91.03,91.41,10677.0,91.03,91.41,91.03,91.41,10677.0
2021-06-30 11:50:00,91.5,91.55,91.39,91.42,5833.0,91.5,91.55,91.39,91.42,5833.0
2021-06-30 12:00:00,91.44,91.46,91.16,91.32,9663.0,91.44,91.46,91.16,91.32,9663.0
2021-06-30 12:10:00,91.33,91.39,91.27,91.32,9299.0,91.33,91.39,91.27,91.32,9299.0
2021-06-30 12:20:00,91.31,91.35,91.05,91.16,5178.0,91.31,91.35,91.05,91.16,5178.0
2021-06-30 12:30:00,91.15,91.32,91.12,91.19,7503.0,91.15,91.32,91.12,91.19,7503.0
2021-06-30 12:40:00,91.18,91.19,91.03,91.07,5755.0,91.18,91.19,91.03,91.07,5755.0
2021-06-30 12:50:00,91.07,91.22,91.03,91.12,5425.0,91.07,91.22,91.03,91.12,5425.0
2021-06-30 13:00:00,91.12,91.29,91.11,91.26,5024.0,91.12,91.29,91.11,91.26,5024.0
2021-06-30 13:10:00,91.25,91.27,91.15,91.16,11882.0,91.25,91.27,91.15,91.16,11882.0
2021-06-30 13:20:00,91.17,91.18,90.99,91.09,5876.0,91.17,91.18,90.99,91.09,5876.0
2021-06-30 13:30:00,91.08,91.08,90.92,90.92,19754.0,91.08,91.08,90.92,90.92,19754.0
2021-06-30 13:40:00,90.93,90.93,90.75,90.84,10553.0,90.93,90.93,90.75,90.84,10553.0
2021-06-30 13:50:00,90.85,90.88,90.75,90.75,5952.0,90.85,90.88,90.75,90.75,5952.0
2021-06-30 14:00:00,90.77,90.94,90.57,90.67,8688.0,90.77,90.94,90.57,90.67,8688.0
2021-06-30 14:10:00,90.7,90.89,90.64,90.88,5730.0,90.7,90.89,90.64,90.88,5730.0
2021-06-30 14:20:00,90.8,90.81,90.65,90.73,10100.0,90.8,90.81,90.65,90.73,10100.0
2021-06-30 14:30:00,90.78,90.82,90.6,90.66,13264.0,90.78,90.82,90.6,90.66,13264.0
2021-06-30 14:40:00,90.63,90.73,90.56,90.59,18023.0,90.63,90.73,90.56,90.59,18023.0
2021-06-30 14:50:00,90.56,90.66,90.43,90.63,10420.0,90.56,90.66,90.43,90.63,10420.0
2021-06-30 15:00:00,90.62,90.65,90.47,90.58,18760.0,90.62,90.65,90.47,90.58,18760.0
2021-06-30 15:10:00,90.59,90.62,90.34,90.37,18865.0,90.59,90.62,90.34,90.37,18865.0
2021-06-30 15:20:00,90.38,90.53,90.37,90.51,9642.0,90.38,90.53,90.37,90.51,9642.0
2021-06-30 15:30:00,90.49,90.57,90.39,90.42,22130.0,90.49,90.57,90.39,90.42,22130.0
2021-06-30 15:40:00,90.44,90.65,90.43,90.48,37138.0,90.44,90.65,90.43,90.48,37138.0
2021-06-30 15:50:00,90.48,90.8,90.46,90.47,194661.0,90.48,90.8,90.46,90.47,194661.0
2021-07-01 09:30:00,91.26,91.32,90.42,91.28,102966.0,91.26,91.32,90.42,91.28,102966.0
2021-07-01 09:40:00,91.33,91.49,90.3,90.31,99398.0,91.33,91.49,90.3,90.31,99398.0
2021-07-01 09:50:00,90.37,90.44,89.39,90.05,58051.0,90.37,90.44,89.39,90.05,58051.0
2021-07-01 10:00:00,89.98,90.23,89.5,90.21,35925.0,89.98,90.23,89.5,90.21,35925.0
2021-07-01 10:10:00,90.19,90.42,89.95,90.06,18598.0,90.19,90.42,89.95,90.06,18598.0
2021-07-01 10:20:00,90.04,90.06,89.71,90.0,20909.0,90.04,90.06,89.71,90.0,20909.0
2021-07-01 10:30:00,89.96,90.3,89.96,90.08,14883.0,89.96,90.3,89.96,90.08,14883.0
2021-07-01 10:40:00,90.09,90.12,89.69,89.69,9372.0,90.09,90.12,89.69,89.69,9372.0
2021-07-01 10:50:00,89.68,90.01,89.65,89.88,17948.0,89.68,90.01,89.65,89.88,17948.0
2021-07-01 11:00:00,89.86,90.03,89.78,89.79,12083.0,89.86,90.03,89.78,89.79,12083.0
2021-07-01 11:10:00,89.76,89.83,89.45,89.47,25140.0,89.76,89.83,89.45,89.47,25140.0
2021-07-01 11:20:00,89.52,89.59,89.03,89.33,33589.0,89.52,89.59,89.03,89.33,33589.0
2021-07-01 11:30:00,89.34,89.72,89.34,89.48,16668.0,89.34,89.72,89.34,89.48,16668.0
2021-07-01 11:40:00,89.44,89.81,89.44,89.79,15624.0,89.44,89.81,89.44,89.79,15624.0
2021-07-01 11:50:00,89.82,90.14,89.79,90.04,12187.0,89.82,90.14,89.79,90.04,12187.0
2021-07-01 12:00:00,90.11,90.11,89.81,89.97,7300.0,90.11,90.11,89.81,89.97,7300.0
2021-07-01 12:10:00,90.0,90.06,89.91,89.92,6549.0,90.0,90.06,89.91,89.92,6549.0
2021-07-01 12:20:00,89.81,90.01,89.78,90.0,9385.0,89.81,90.01,89.78,90.0,9385.0
2021-07-01 12:30:00,89.98,90.14,89.97,89.99,9698.0,89.98,90.14,89.97,89.99,9698.0
2021-07-01 12:40:00,89.98,90.16,89.94,90.16,5116.0,89.98,90.16,89.94,90.16,5116.0
2021-07-01 12:50:00,90.13,90.14,89.9,89.9,7504.0,90.13,90.14,89.9,89.9,7504.0
2021-07-01 13:00:00,89.89,89.89,89.68,89.83,5431.0,89.89,89.89,89.68,89.83,5431.0
2021-07-01 13:10:00,89.86,90.04,89.71,90.01,10976.0,89.86,90.04,89.71,90.01,10976.0
2021-07-01 13:20:00,90.0,90.34,90.0,90.29,10960.0,90.0,90.34,90.0,90.29,10960.0
2021-07-01 13:30:00,90.28,90.67,90.24,90.48,14442.0,90.28,90.67,90.24,90.48,14442.0
2021-07-01 13:40:00,90.48,90.54,90.34,90.41,7289.0,90.48,90.54,90.34,90.41,7289.0
2021-07-01 13:50:00,90.41,90.46,90.32,90.37,7800.0,90.41,90.46,90.32,90.37,7800.0
2021-07-01 14:00:00,90.3,90.44,90.08,90.41,18444.0,90.3,90.44,90.08,90.41,18444.0
2021-07-01 14:10:00,90.4,90.47,90.34,90.37,4486.0,90.4,90.47,90.34,90.37,4486.0
2021-07-01 14:20:00,90.38,90.52,90.38,90.49,8370.0,90.38,90.52,90.38,90.49,8370.0
2021-07-01 14:30:00,90.49,90.5,90.28,90.36,13110.0,90.49,90.5,90.28,90.36,13110.0
2021-07-01 14:40:00,90.35,90.4,90.21,90.21,8092.0,90.35,90.4,90.21,90.21,8092.0
2021-07-01 14:50:00,90.25,90.25,90.14,90.14,9474.0,90.25,90.25,90.14,90.14,9474.0
2021-07-01 15:00:00,90.15,90.2,90.01,90.02,19608.0,90.15,90.2,90.01,90.02,19608.0
2021-07-01 15:10:00,90.01,90.06,89.89,89.96,15984.0,90.01,90.06,89.89,89.96,15984.0
2021-07-01 15:20:00,89.96,90.04,89.91,90.0,12130.0,89.96,90.04,89.91,90.0,12130.0
2021-07-01 15:30:00,90.03,90.24,90.03,90.14,63876.0,90.03,90.24,90.03,90.14,63876.0
2021-07-01 15:40:00,90.15,90.17,89.88,90.13,36548.0,90.15,90.17,89.88,90.13,36548.0
2021-07-01 15:50:00,90.14,90.21,89.86,90.16,84522.0,90.14,90.21,89.86,90.16,84522.0
2021-07-02 09:30:00,89.77,90.79,89.64,90.71,47522.0,89.77,90.79,89.64,90.71,47522.0
2021-07-02 09:40:00,90.69,91.44,90.53,91.44,29143.0,90.69,91.44,90.53,91.44,29143.0
2021-07-02 09:50:00,91.36,91.43,90.8,90.95,50016.0,91.36,91.43,90.8,90.95,50016.0
2021-07-02 10:00:00,90.92,91.5,90.87,91.08,23626.0,90.92,91.5,90.87,91.08,23626.0
2021-07-02 10:10:00,91.1,91.19,90.57,90.63,11431.0,91.1,91.19,90.57,90.63,11431.0
2021-07-02 10:20:00,90.77,91.05,90.64,90.72,8012.0,90.77,91.05,90.64,90.72,8012.0
2021-07-02 10:30:00,90.69,91.36,90.59,91.35,26699.0,90.69,91.36,90.59,91.35,26699.0
2021-07-02 10:40:00,91.36,91.36,91.1,91.12,11839.0,91.36,91.36,91.1,91.12,11839.0
2021-07-02 10:50:00,91.13,91.23,91.0,91.11,64826.0,91.13,91.23,91.0,91.11,64826.0
2021-07-02 11:00:00,91.11,91.66,91.11,91.58,36191.0,91.11,91.66,91.11,91.58,36191.0
2021-07-02 11:10:00,91.55,91.55,91.08,91.13,20345.0,91.55,91.55,91.08,91.13,20345.0
2021-07-02 11:20:00,91.15,91.22,90.77,90.8,50261.0,91.15,91.22,90.77,90.8,50261.0
2021-07-02 11:30:00,90.83,90.88,90.63,90.83,23924.0,90.83,90.88,90.63,90.83,23924.0
2021-07-02 11:40:00,90.81,91.21,90.79,91.1,18810.0,90.81,91.21,90.79,91.1,18810.0
2021-07-02 11:50:00,91.1,91.26,91.05,91.23,12501.0,91.1,91.26,91.05,91.23,12501.0
2021-07-02 12:00:00,91.24,91.53,91.21,91.26,12291.0,91.24,91.53,91.21,91.26,12291.0
2021-07-02 12:10:00,91.25,91.25,90.95,90.95,10436.0,91.25,91.25,90.95,90.95,10436.0
2021-07-02 12:20:00,90.99,91.07,90.78,90.83,6217.0,90.99,91.07,90.78,90.83,6217.0
2021-07-02 12:30:00,90.82,90.92,90.77,90.84,11158.0,90.82,90.92,90.77,90.84,11158.0
2021-07-02 12:40:00,90.86,90.89,90.78,90.85,8334.0,90.86,90.89,90.78,90.85,8334.0
2021-07-02 12:50:00,90.8,91.0,90.79,90.91,8862.0,90.8,91.0,90.79,90.91,8862.0
2021-07-02 13:00:00,90.93,90.99,90.82,90.84,4079.0,90.93,90.99,90.82,90.84,4079.0
2021-07-02 13:10:00,90.85,91.09,90.84,91.03,6360.0,90.85,91.09,90.84,91.03,6360.0
2021-07-02 13:20:00,91.05,91.15,90.92,91.08,11855.0,91.05,91.15,90.92,91.08,11855.0
2021-07-02 13:30:00,91.1,91.18,91.07,91.15,4757.0,91.1,91.18,91.07,91.15,4757.0
2021-07-02 13:40:00,91.1,91.14,90.97,90.97,6941.0,91.1,91.14,90.97,90.97,6941.0
2021-07-02 13:50:00,90.97,90.97,90.75,90.78,8869.0,90.97,90.97,90.75,90.78,8869.0
2021-07-02 14:00:00,90.71,90.75,90.65,90.73,13062.0,90.71,90.75,90.65,90.73,13062.0
2021-07-02 14:10:00,90.73,90.75,90.61,90.64,11157.0,90.73,90.75,90.61,90.64,11157.0
2021-07-02 14:20:00,90.64,90.8,90.64,90.75,11344.0,90.64,90.8,90.64,90.75,11344.0
2021-07-02 14:30:00,90.73,90.77,90.63,90.66,12751.0,90.73,90.77,90.63,90.66,12751.0
2021-07-02 14:40:00,90.67,90.78,90.58,90.75,10589.0,90.67,90.78,90.58,90.75,10589.0
2021-07-02 14:50:00,90.77,90.9,90.77,90.87,10026.0,90.77,90.9,90.77,90.87,10026.0
2021-07-02 15:00:00,90.85,90.96,90.81,90.95,8517.0,90.85,90.96,90.81,90.95,8517.0
2021-07-02 15:10:00,90.96,90.98,90.77,90.82,6824.0,90.96,90.98,90.77,90.82,6824.0
2021-07-02 15:20:00,90.86,90.94,90.76,90.92,8473.0,90.86,90.94,90.76,90.92,8473.0
2021-07-02 15:30:00,90.93,91.03,90.89,90.9,15251.0,90.93,91.03,90.89,90.9,15251.0
2021-07-02 15:40:00,90.91,90.91,90.72,90.78,17678.0,90.91,90.91,90.72,90.78,17678.0
2021-07-02 15:50:00,90.8,90.87,90.58,90.82,84372.0,90.8,90.87,90.58,90.82,84372.0
2021-07-06 09:30:00,91.24,91.49,90.2,90.47,64072.0,91.24,91.49,90.2,90.47,64072.0
2021-07-06 09:40:00,90.46,90.5,89.4,89.71,48682.0,90.46,90.5,89.4,89.71,48682.0
2021-07-06 09:50:00,89.68,89.76,89.49,89.54,11812.0,89.68,89.76,89.49,89.54,11812.0
2021-07-06 10:00:00,89.52,89.81,89.4,89.46,24196.0,89.52,89.81,89.4,89.46,24196.0
2021-07-06 10:10:00,89.38,89.79,89.14,89.76,34428.0,89.38,89.79,89.14,89.76,34428.0
2021-07-06 10:20:00,89.78,90.1,89.52,89.69,16392.0,89.78,90.1,89.52,89.69,16392.0
2021-07-06 10:30:00,89.77,90.12,89.62,90.12,47929.0,89.77,90.12,89.62,90.12,47929.0
2021-07-06 10:40:00,90.1,91.06,90.07,91.0,30633.0,90.1,91.06,90.07,91.0,30633.0
2021-07-06 10:50:00,90.98,91.59,90.96,91.38,41310.0,90.98,91.59,90.96,91.38,41310.0
2021-07-06 11:00:00,91.38,91.98,91.15,91.97,69657.0,91.38,91.98,91.15,91.97,69657.0
2021-07-06 11:10:00,91.97,92.42,91.96,92.07,86719.0,91.97,92.42,91.96,92.07,86719.0
2021-07-06 11:20:00,92.12,92.37,92.06,92.31,56337.0,92.12,92.37,92.06,92.31,56337.0
2021-07-06 11:30:00,92.3,92.65,92.2,92.48,75870.0,92.3,92.65,92.2,92.48,75870.0
2021-07-06 11:40:00,92.52,92.65,92.16,92.21,29196.0,92.52,92.65,92.16,92.21,29196.0
2021-07-06 11:50:00,92.23,92.28,91.88,92.0,28193.0,92.23,92.28,91.88,92.0,28193.0
2021-07-06 12:00:00,91.95,91.95,91.0,91.0,40883.0,91.95,91.95,91.0,91.0,40883.0
2021-07-06 12:10:00,91.02,91.2,90.68,90.74,31268.0,91.02,91.2,90.68,90.74,31268.0
2021-07-06 12:20:00,90.74,91.08,90.72,91.03,21276.0,90.74,91.08,90.72,91.03,21276.0
2021-07-06 12:30:00,90.97,91.08,90.89,91.0,9836.0,90.97,91.08,90.89,91.0,9836.0
2021-07-06 12:40:00,90.99,91.03,90.83,90.99,10763.0,90.99,91.03,90.83,90.99,10763.0
2021-07-06 12:50:00,91.0,91.2,90.99,91.2,7927.0,91.0,91.2,90.99,91.2,7927.0
2021-07-06 13:00:00,91.27,91.36,90.84,91.31,32084.0,91.27,91.36,90.84,91.31,32084.0
2021-07-06 13:10:00,91.28,91.6,91.25,91.56,16597.0,91.28,91.6,91.25,91.56,16597.0
2021-07-06 13:20:00,91.48,91.48,91.29,91.43,9576.0,91.48,91.48,91.29,91.43,9576.0
2021-07-06 13:30:00,91.45,91.56,91.35,91.56,13857.0,91.45,91.56,91.35,91.56,13857.0
2021-07-06 13:40:00,91.57,91.81,91.57,91.6,25503.0,91.57,91.81,91.57,91.6,25503.0
2021-07-06 13:50:00,91.62,91.75,91.5,91.75,9781.0,91.62,91.75,91.5,91.75,9781.0
2021-07-06 14:00:00,91.73,91.73,91.5,91.51,9176.0,91.73,91.73,91.5,91.51,9176.0
2021-07-06 14:10:00,91.52,91.68,91.46,91.65,11697.0,91.52,91.68,91.46,91.65,11697.0
2021-07-06 14:20:00,91.66,91.69,91.52,91.62,10301.0,91.66,91.69,91.52,91.62,10301.0
2021-07-06 14:30:00,91.65,91.8,91.64,91.73,20779.0,91.65,91.8,91.64,91.73,20779.0
2021-07-06 14:40:00,91.64,91.78,91.6,91.78,8285.0,91.64,91.78,91.6,91.78,8285.0
2021-07-06 14:50:00,91.77,91.78,91.41,91.41,11186.0,91.77,91.78,91.41,91.41,11186.0
2021-07-06 15:00:00,91.43,91.51,91.3,91.35,10266.0,91.43,91.51,91.3,91.35,10266.0
2021-07-06 15:10:00,91.41,91.52,91.36,91.46,7566.0,91.41,91.52,91.36,91.46,7566.0
2021-07-06 15:20:00,91.47,91.54,91.43,91.48,8704.0,91.47,91.54,91.43,91.48,8704.0
2021-07-06 15:30:00,91.49,91.59,91.3,91.3,13581.0,91.49,91.59,91.3,91.3,13581.0
2021-07-06 15:40:00,91.27,91.42,91.26,91.29,21252.0,91.27,91.42,91.26,91.29,21252.0
2021-07-06 15:50:00,91.31,91.45,91.18,91.21,108626.0,91.31,91.45,91.18,91.21,108626.0
2021-07-07 09:30:00,92.08,92.37,91.6,91.72,104484.0,92.08,92.37,91.6,91.72,104484.0
2021-07-07 09:40:00,91.68,94.08,91.5,93.23,166477.0,91.68,94.08,91.5,93.23,166477.0
2021-07-07 09:50:00,93.1,93.42,92.75,92.86,52754.0,93.1,93.42,92.75,92.86,52754.0
2021-07-07 10:00:00,92.87,93.3,92.68,92.87,116246.0,92.87,93.3,92.68,92.87,116246.0
2021-07-07 10:10:00,92.88,93.54,92.69,93.32,76371.0,92.88,93.54,92.69,93.32,76371.0
2021-07-07 10:20:00,93.24,93.25,91.25,91.36,80878.0,93.24,93.25,91.25,91.36,80878.0
2021-07-07 10:30:00,91.31,91.55,90.86,91.15,46411.0,91.31,91.55,90.86,91.15,46411.0
2021-07-07 10:40:00,91.12,91.58,90.78,91.44,45304.0,91.12,91.58,90.78,91.44,45304.0
2021-07-07 10:50:00,91.41,91.83,91.31,91.48,37478.0,91.41,91.83,91.31,91.48,37478.0
2021-07-07 11:00:00,91.42,91.59,90.98,91.06,43145.0,91.42,91.59,90.98,91.06,43145.0
2021-07-07 11:10:00,91.03,91.49,90.84,91.39,35358.0,91.03,91.49,90.84,91.39,35358.0
2021-07-07 11:20:00,91.38,91.4,90.4,90.59,28960.0,91.38,91.4,90.4,90.59,28960.0
2021-07-07 11:30:00,90.64,90.96,90.44,90.91,32384.0,90.64,90.96,90.44,90.91,32384.0
2021-07-07 11:40:00,90.92,91.25,90.88,91.25,19523.0,90.92,91.25,90.88,91.25,19523.0
2021-07-07 11:50:00,91.32,91.58,91.23,91.31,16701.0,91.32,91.58,91.23,91.31,16701.0
2021-07-07 12:00:00,91.34,91.51,91.19,91.4,9514.0,91.34,91.51,91.19,91.4,9514.0
2021-07-07 12:10:00,91.41,91.62,91.33,91.37,28099.0,91.41,91.62,91.33,91.37,28099.0
2021-07-07 12:20:00,91.37,91.49,91.19,91.23,6826.0,91.37,91.49,91.19,91.23,6826.0
2021-07-07 12:30:00,91.19,91.3,91.04,91.28,8302.0,91.19,91.3,91.04,91.28,8302.0
2021-07-07 12:40:00,91.24,91.28,91.04,91.12,6301.0,91.24,91.28,91.04,91.12,6301.0
2021-07-07 12:50:00,91.11,91.18,90.99,91.07,15185.0,91.11,91.18,90.99,91.07,15185.0
2021-07-07 13:00:00,91.07,91.15,90.77,90.95,11964.0,91.07,91.15,90.77,90.95,11964.0
2021-07-07 13:10:00,90.87,91.08,90.75,90.98,8695.0,90.87,91.08,90.75,90.98,8695.0
2021-07-07 13:20:00,90.95,91.06,90.9,90.96,8236.0,90.95,91.06,90.9,90.96,8236.0
2021-07-07 13:30:00,90.96,91.13,90.89,91.08,7907.0,90.96,91.13,90.89,91.08,7907.0
2021-07-07 13:40:00,91.06,91.09,90.89,91.01,6482.0,91.06,91.09,90.89,91.01,6482.0
2021-07-07 13:50:00,91.03,91.23,91.01,91.06,34243.0,91.03,91.23,91.01,91.06,34243.0
2021-07-07 14:00:00,90.98,91.29,90.95,91.28,10415.0,90.98,91.29,90.95,91.28,10415.0
2021-07-07 14:10:00,91.29,91.43,91.17,91.41,19305.0,91.29,91.43,91.17,91.41,19305.0
2021-07-07 14:20:00,91.38,91.4,91.21,91.25,9325.0,91.38,91.4,91.21,91.25,9325.0
2021-07-07 14:30:00,91.24,91.3,90.93,91.02,22293.0,91.24,91.3,90.93,91.02,22293.0
2021-07-07 14:40:00,91.01,91.26,91.01,91.24,11521.0,91.01,91.26,91.01,91.24,11521.0
2021-07-07 14:50:00,91.27,91.36,91.13,91.25,16345.0,91.27,91.36,91.13,91.25,16345.0
2021-07-07 15:00:00,91.28,91.53,91.28,91.53,9013.0,91.28,91.53,91.28,91.53,9013.0
2021-07-07 15:10:00,91.46,91.53,91.33,91.39,10554.0,91.46,91.53,91.33,91.39,10554.0
2021-07-07 15:20:00,91.37,91.37,91.16,91.24,10098.0,91.37,91.37,91.16,91.24,10098.0
2021-07-07 15:30:00,91.25,91.32,91.15,91.27,19833.0,91.25,91.32,91.15,91.27,19833.0
2021-07-07 15:40:00,91.29,91.44,91.21,91.25,25734.0,91.29,91.44,91.21,91.25,25734.0
2021-07-07 15:50:00,91.28,91.43,91.16,91.24,91664.0,91.28,91.43,91.16,91.24,91664.0
2021-07-08 09:30:00,89.22,90.0,88.33,88.49,155907.0,89.22,90.0,88.33,88.49,155907.0
2021-07-08 09:40:00,88.52,88.57,86.6,86.86,125688.0,88.52,88.57,86.6,86.86,125688.0
2021-07-08 09:50:00,86.94,87.59,86.75,87.59,85156.0,86.94,87.59,86.75,87.59,85156.0
2021-07-08 10:00:00,87.58,87.74,87.09,87.09,49268.0,87.58,87.74,87.09,87.09,49268.0
2021-07-08 10:10:00,87.02,88.6,87.02,88.53,37104.0,87.02,88.6,87.02,88.53,37104.0
2021-07-08 10:20:00,88.53,89.19,87.9,89.09,34747.0,88.53,89.19,87.9,89.09,34747.0
2021-07-08 10:30:00,89.14,89.16,88.57,88.64,41036.0,89.14,89.16,88.57,88.64,41036.0
2021-07-08 10:40:00,88.78,89.43,88.72,88.75,28296.0,88.78,89.43,88.72,88.75,28296.0
2021-07-08 10:50:00,88.87,89.11,88.72,88.84,21123.0,88.87,89.11,88.72,88.84,21123.0
2021-07-08 11:00:00,88.84,88.9,88.4,88.74,26156.0,88.84,88.9,88.4,88.74,26156.0
2021-07-08 11:10:00,88.68,88.77,88.32,88.56,17916.0,88.68,88.77,88.32,88.56,17916.0
2021-07-08 11:20:00,88.6,89.13,88.57,89.12,13822.0,88.6,89.13,88.57,89.12,13822.0
2021-07-08 11:30:00,89.09,89.17,88.82,89.01,11703.0,89.09,89.17,88.82,89.01,11703.0
2021-07-08 11:40:00,89.03,89.18,88.89,89.18,11313.0,89.03,89.18,88.89,89.18,11313.0
2021-07-08 11:50:00,89.21,89.73,89.19,89.73,12092.0,89.21,89.73,89.19,89.73,12092.0
2021-07-08 12:00:00,89.73,90.07,89.73,90.06,21673.0,89.73,90.07,89.73,90.06,21673.0
2021-07-08 12:10:00,90.06,90.17,89.86,90.0,40436.0,90.06,90.17,89.86,90.0,40436.0
2021-07-08 12:20:00,90.0,90.27,89.99,90.25,9498.0,90.0,90.27,89.99,90.25,9498.0
2021-07-08 12:30:00,90.25,90.41,90.19,90.22,6043.0,90.25,90.41,90.19,90.22,6043.0
2021-07-08 12:40:00,90.18,90.21,89.98,89.99,8490.0,90.18,90.21,89.98,89.99,8490.0
2021-07-08 12:50:00,90.02,90.1,89.94,90.06,10415.0,90.02,90.1,89.94,90.06,10415.0
2021-07-08 13:00:00,90.09,90.23,90.03,90.13,7316.0,90.09,90.23,90.03,90.13,7316.0
2021-07-08 13:10:00,90.09,90.28,89.84,89.85,19601.0,90.09,90.28,89.84,89.85,19601.0
2021-07-08 13:20:00,89.85,90.11,89.68,89.98,26715.0,89.85,90.11,89.68,89.98,26715.0
2021-07-08 13:30:00,89.98,90.18,89.98,90.18,15306.0,89.98,90.18,89.98,90.18,15306.0
2021-07-08 13:40:00,90.17,90.3,90.13,90.13,8406.0,90.17,90.3,90.13,90.13,8406.0
2021-07-08 13:50:00,90.15,90.15,89.79,89.79,5247.0,90.15,90.15,89.79,89.79,5247.0
2021-07-08 14:00:00,89.83,89.97,89.75,89.75,6045.0,89.83,89.97,89.75,89.75,6045.0
2021-07-08 14:10:00,89.73,89.91,89.69,89.73,6106.0,89.73,89.91,89.69,89.73,6106.0
2021-07-08 14:20:00,89.75,90.17,89.64,90.04,27340.0,89.75,90.17,89.64,90.04,27340.0
2021-07-08 14:30:00,90.03,90.03,89.74,89.93,79285.0,90.03,90.03,89.74,89.93,79285.0
2021-07-08 14:40:00,89.92,89.92,89.65,89.65,57555.0,89.92,89.92,89.65,89.65,57555.0
2021-07-08 14:50:00,89.66,89.74,89.41,89.68,28079.0,89.66,89.74,89.41,89.68,28079.0
2021-07-08 15:00:00,89.68,89.81,89.65,89.79,17895.0,89.68,89.81,89.65,89.79,17895.0
2021-07-08 15:10:00,89.76,90.15,89.76,89.86,23031.0,89.76,90.15,89.76,89.86,23031.0
2021-07-08 15:20:00,89.88,89.88,89.72,89.81,8392.0,89.88,89.88,89.72,89.81,8392.0
2021-07-08 15:30:00,89.83,89.9,89.7,89.83,15981.0,89.83,89.9,89.7,89.83,15981.0
2021-07-08 15:40:00,89.85,90.0,89.54,89.6,21549.0,89.85,90.0,89.54,89.6,21549.0
2021-07-08 15:50:00,89.56,90.01,89.52,90.01,81167.0,89.56,90.01,89.52,90.01,81167.0
2021-07-09 09:30:00,90.15,90.49,89.55,90.13,36304.0,90.15,90.49,89.55,90.13,36304.0
2021-07-09 09:40:00,89.96,90.06,89.5,89.7,28927.0,89.96,90.06,89.5,89.7,28927.0
2021-07-09 09:50:00,89.63,90.55,89.46,90.44,33631.0,89.63,90.55,89.46,90.44,33631.0
2021-07-09 10:00:00,90.52,91.18,90.43,90.77,63316.0,90.52,91.18,90.43,90.77,63316.0
2021-07-09 10:10:00,90.82,91.38,90.77,91.37,68476.0,90.82,91.38,90.77,91.37,68476.0
2021-07-09 10:20:00,91.24,91.6,91.24,91.32,31632.0,91.24,91.6,91.24,91.32,31632.0
2021-07-09 10:30:00,91.38,91.42,90.85,91.32,18061.0,91.38,91.42,90.85,91.32,18061.0
2021-07-09 10:40:00,91.24,91.34,91.0,91.31,13117.0,91.24,91.34,91.0,91.31,13117.0
2021-07-09 10:50:00,91.39,91.68,91.29,91.68,19370.0,91.39,91.68,91.29,91.68,19370.0
2021-07-09 11:00:00,91.69,91.76,91.63,91.74,17823.0,91.69,91.76,91.63,91.74,17823.0
2021-07-09 11:10:00,91.78,91.88,91.55,91.74,10100.0,91.78,91.88,91.55,91.74,10100.0
2021-07-09 11:20:00,91.74,91.83,91.55,91.77,10421.0,91.74,91.83,91.55,91.77,10421.0
2021-07-09 11:30:00,91.8,91.88,91.58,91.88,17936.0,91.8,91.88,91.58,91.88,17936.0
2021-07-09 11:40:00,91.86,92.13,91.84,92.06,23083.0,91.86,92.13,91.84,92.06,23083.0
2021-07-09 11:50:00,92.1,92.16,91.94,91.97,15806.0,92.1,92.16,91.94,91.97,15806.0
2021-07-09 12:00:00,92.0,92.06,91.9,92.02,11169.0,92.0,92.06,91.9,92.02,11169.0
2021-07-09 12:10:00,92.0,92.1,91.84,92.06,16830.0,92.0,92.1,91.84,92.06,16830.0
2021-07-09 12:20:00,92.08,92.27,92.06,92.26,13904.0,92.08,92.27,92.06,92.26,13904.0
2021-07-09 12:30:00,92.25,92.47,92.2,92.36,20037.0,92.25,92.47,92.2,92.36,20037.0
2021-07-09 12:40:00,92.43,92.43,92.21,92.32,10766.0,92.43,92.43,92.21,92.32,10766.0
2021-07-09 12:50:00,92.34,92.48,92.14,92.47,25896.0,92.34,92.48,92.14,92.47,25896.0
2021-07-09 13:00:00,92.41,92.42,92.2,92.2,7072.0,92.41,92.42,92.2,92.2,7072.0
2021-07-09 13:10:00,92.24,92.39,92.15,92.36,16867.0,92.24,92.39,92.15,92.36,16867.0
2021-07-09 13:20:00,92.33,92.36,92.27,92.31,8534.0,92.33,92.36,92.27,92.31,8534.0
2021-07-09 13:30:00,92.36,92.47,92.29,92.44,11304.0,92.36,92.47,92.29,92.44,11304.0
2021-07-09 13:40:00,92.48,92.67,92.38,92.46,42007.0,92.48,92.67,92.38,92.46,42007.0
2021-07-09 13:50:00,92.45,92.7,92.4,92.7,23931.0,92.45,92.7,92.4,92.7,23931.0
2021-07-09 14:00:00,92.7,92.72,92.46,92.54,11016.0,92.7,92.72,92.46,92.54,11016.0
2021-07-09 14:10:00,92.54,92.66,92.48,92.66,6857.0,92.54,92.66,92.48,92.66,6857.0
2021-07-09 14:20:00,92.61,92.84,92.61,92.74,20115.0,92.61,92.84,92.61,92.74,20115.0
2021-07-09 14:30:00,92.73,92.78,92.23,92.57,40941.0,92.73,92.78,92.23,92.57,40941.0
2021-07-09 14:40:00,92.57,92.7,92.48,92.63,13333.0,92.57,92.7,92.48,92.63,13333.0
2021-07-09 14:50:00,92.61,92.69,92.5,92.54,7457.0,92.61,92.69,92.5,92.54,7457.0
2021-07-09 15:00:00,92.54,92.66,92.45,92.54,9816.0,92.54,92.66,92.45,92.54,9816.0
2021-07-09 15:10:00,92.56,92.75,92.54,92.67,9690.0,92.56,92.75,92.54,92.67,9690.0
2021-07-09 15:20:00,92.66,92.7,92.44,92.5,12540.0,92.66,92.7,92.44,92.5,12540.0
2021-07-09 15:30:00,92.47,92.56,92.41,92.53,50264.0,92.47,92.56,92.41,92.53,50264.0
2021-07-09 15:40:00,92.54,92.58,92.4,92.48,39843.0,92.54,92.58,92.4,92.48,39843.0
2021-07-09 15:50:00,92.48,92.62,92.4,92.5,129779.0,92.48,92.62,92.4,92.5,129779.0
2021-07-12 09:30:00,93.25,95.55,93.14,95.38,191318.0,93.25,95.55,93.14,95.38,191318.0
2021-07-12 09:40:00,95.35,95.61,94.5,94.92,159540.0,95.35,95.61,94.5,94.92,159540.0
2021-07-12 09:50:00,94.92,95.0,93.92,93.92,94645.0,94.92,95.0,93.92,93.92,94645.0
2021-07-12 10:00:00,93.98,94.05,93.2,93.53,103078.0,93.98,94.05,93.2,93.53,103078.0
2021-07-12 10:10:00,93.53,93.68,93.29,93.34,50956.0,93.53,93.68,93.29,93.34,50956.0
2021-07-12 10:20:00,93.36,94.77,93.29,94.58,77444.0,93.36,94.77,93.29,94.58,77444.0
2021-07-12 10:30:00,94.58,95.22,94.53,94.9,57285.0,94.58,95.22,94.53,94.9,57285.0
2021-07-12 10:40:00,94.88,95.14,94.71,94.83,37445.0,94.88,95.14,94.71,94.83,37445.0
2021-07-12 10:50:00,94.74,95.24,94.62,95.04,18420.0,94.74,95.24,94.62,95.04,18420.0
2021-07-12 11:00:00,95.1,95.5,95.03,95.45,55500.0,95.1,95.5,95.03,95.45,55500.0
2021-07-12 11:10:00,95.48,95.61,95.22,95.37,75638.0,95.48,95.61,95.22,95.37,75638.0
2021-07-12 11:20:00,95.34,95.62,95.16,95.28,33594.0,95.34,95.62,95.16,95.28,33594.0
2021-07-12 11:30:00,95.28,95.64,95.27,95.34,52462.0,95.28,95.64,95.27,95.34,52462.0
2021-07-12 11:40:00,95.33,95.35,94.84,95.11,36035.0,95.33,95.35,94.84,95.11,36035.0
2021-07-12 11:50:00,95.04,95.12,94.9,95.08,17258.0,95.04,95.12,94.9,95.08,17258.0
2021-07-12 12:00:00,95.05,95.05,94.65,94.66,22851.0,95.05,95.05,94.65,94.66,22851.0
2021-07-12 12:10:00,94.69,95.12,94.69,95.04,17032.0,94.69,95.12,94.69,95.04,17032.0
2021-07-12 12:20:00,95.11,95.11,94.97,95.03,9278.0,95.11,95.11,94.97,95.03,9278.0
2021-07-12 12:30:00,95.05,95.25,94.97,95.06,23874.0,95.05,95.25,94.97,95.06,23874.0
2021-07-12 12:40:00,95.03,95.05,94.84,94.89,6844.0,95.03,95.05,94.84,94.89,6844.0
2021-07-12 12:50:00,94.84,94.91,94.76,94.81,13704.0,94.84,94.91,94.76,94.81,13704.0
2021-07-12 13:00:00,94.8,94.89,94.32,94.53,31979.0,94.8,94.89,94.32,94.53,31979.0
2021-07-12 13:10:00,94.62,94.66,94.45,94.56,16375.0,94.62,94.66,94.45,94.56,16375.0
2021-07-12 13:20:00,94.6,94.68,94.48,94.58,8410.0,94.6,94.68,94.48,94.58,8410.0
2021-07-12 13:30:00,94.59,94.84,94.56,94.76,12387.0,94.59,94.84,94.56,94.76,12387.0
2021-07-12 13:40:00,94.74,94.81,94.61,94.62,9098.0,94.74,94.81,94.61,94.62,9098.0
2021-07-12 13:50:00,94.63,94.68,94.59,94.65,4231.0,94.63,94.68,94.59,94.65,4231.0
2021-07-12 14:00:00,94.65,94.67,94.45,94.66,12164.0,94.65,94.67,94.45,94.66,12164.0
2021-07-12 14:10:00,94.66,94.66,94.43,94.49,31528.0,94.66,94.66,94.43,94.49,31528.0
2021-07-12 14:20:00,94.48,94.53,94.29,94.35,10149.0,94.48,94.53,94.29,94.35,10149.0
2021-07-12 14:30:00,94.35,94.43,94.25,94.3,16194.0,94.35,94.43,94.25,94.3,16194.0
2021-07-12 14:40:00,94.31,94.35,94.23,94.27,15539.0,94.31,94.35,94.23,94.27,15539.0
2021-07-12 14:50:00,94.25,94.44,94.03,94.44,41127.0,94.25,94.44,94.03,94.44,41127.0
2021-07-12 15:00:00,94.44,94.48,94.36,94.41,9188.0,94.44,94.48,94.36,94.41,9188.0
2021-07-12 15:10:00,94.4,94.45,94.22,94.23,8514.0,94.4,94.45,94.22,94.23,8514.0
2021-07-12 15:20:00,94.24,94.35,94.17,94.33,21985.0,94.24,94.35,94.17,94.33,21985.0
2021-07-12 15:30:00,94.35,94.52,94.33,94.37,16185.0,94.35,94.52,94.33,94.37,16185.0
2021-07-12 15:40:00,94.36,94.49,94.34,94.47,26122.0,94.36,94.49,94.34,94.47,26122.0
2021-07-12 15:50:00,94.48,94.54,94.17,94.29,102920.0,94.48,94.54,94.17,94.29,102920.0
2021-07-13 09:30:00,93.21,93.5,92.25,92.41,172553.0,93.21,93.5,92.25,92.41,172553.0
2021-07-13 09:40:00,92.36,93.5,92.32,92.4,92914.0,92.36,93.5,92.32,92.4,92914.0
2021-07-13 09:50:00,92.39,92.39,91.6,91.7,57598.0,92.39,92.39,91.6,91.7,57598.0
2021-07-13 10:00:00,91.78,92.44,91.76,92.33,27857.0,91.78,92.44,91.76,92.33,27857.0
2021-07-13 10:10:00,92.23,92.38,91.83,91.83,19595.0,92.23,92.38,91.83,91.83,19595.0
2021-07-13 10:20:00,91.83,92.65,91.65,92.55,42471.0,91.83,92.65,91.65,92.55,42471.0
2021-07-13 10:30:00,92.65,92.73,92.16,92.19,58566.0,92.65,92.73,92.16,92.19,58566.0
2021-07-13 10:40:00,92.16,92.73,92.16,92.51,28643.0,92.16,92.73,92.16,92.51,28643.0
2021-07-13 10:50:00,92.48,92.67,92.48,92.65,16579.0,92.48,92.67,92.48,92.65,16579.0
2021-07-13 11:00:00,92.63,93.26,92.63,93.19,38629.0,92.63,93.26,92.63,93.19,38629.0
2021-07-13 11:10:00,93.21,93.3,92.58,92.63,43884.0,93.21,93.3,92.58,92.63,43884.0
2021-07-13 11:20:00,92.56,93.05,92.56,93.03,20514.0,92.56,93.05,92.56,93.03,20514.0
2021-07-13 11:30:00,93.03,93.4,92.98,93.33,16972.0,93.03,93.4,92.98,93.33,16972.0
2021-07-13 11:40:00,93.35,93.35,93.1,93.11,11804.0,93.35,93.35,93.1,93.11,11804.0
2021-07-13 11:50:00,93.16,93.6,93.13,93.5,13339.0,93.16,93.6,93.13,93.5,13339.0
2021-07-13 12:00:00,93.5,93.86,93.4,93.77,14576.0,93.5,93.86,93.4,93.77,14576.0
2021-07-13 12:10:00,93.77,94.05,93.75,93.97,16416.0,93.77,94.05,93.75,93.97,16416.0
2021-07-13 12:20:00,94.0,94.18,94.0,94.08,17730.0,94.0,94.18,94.0,94.08,17730.0
2021-07-13 12:30:00,94.12,94.48,94.12,94.45,27887.0,94.12,94.48,94.12,94.45,27887.0
2021-07-13 12:40:00,94.42,94.45,93.98,94.11,27860.0,94.42,94.45,93.98,94.11,27860.0
2021-07-13 12:50:00,94.13,94.28,93.96,94.27,21188.0,94.13,94.28,93.96,94.27,21188.0
2021-07-13 13:00:00,94.23,94.37,93.93,93.94,10347.0,94.23,94.37,93.93,93.94,10347.0
2021-07-13 13:10:00,93.98,94.14,93.72,93.72,14641.0,93.98,94.14,93.72,93.72,14641.0
2021-07-13 13:20:00,93.76,93.85,93.47,93.83,15338.0,93.76,93.85,93.47,93.83,15338.0
2021-07-13 13:30:00,93.8,93.8,93.38,93.45,13054.0,93.8,93.8,93.38,93.45,13054.0
2021-07-13 13:40:00,93.46,93.58,93.32,93.36,12883.0,93.46,93.58,93.32,93.36,12883.0
2021-07-13 13:50:00,93.34,93.5,93.32,93.4,12545.0,93.34,93.5,93.32,93.4,12545.0
2021-07-13 14:00:00,93.37,93.43,93.07,93.43,15531.0,93.37,93.43,93.07,93.43,15531.0
2021-07-13 14:10:00,93.46,93.55,93.34,93.45,8405.0,93.46,93.55,93.34,93.45,8405.0
2021-07-13 14:20:00,93.48,93.57,93.39,93.4,7726.0,93.48,93.57,93.39,93.4,7726.0
2021-07-13 14:30:00,93.41,93.57,93.37,93.48,9660.0,93.41,93.57,93.37,93.48,9660.0
2021-07-13 14:40:00,93.44,93.44,93.1,93.25,12238.0,93.44,93.44,93.1,93.25,12238.0
2021-07-13 14:50:00,93.25,93.26,93.05,93.2,29550.0,93.25,93.26,93.05,93.2,29550.0
2021-07-13 15:00:00,93.2,93.26,92.82,92.9,30173.0,93.2,93.26,92.82,92.9,30173.0
2021-07-13 15:10:00,92.91,92.91,92.74,92.85,13873.0,92.91,92.91,92.74,92.85,13873.0
2021-07-13 15:20:00,92.88,92.95,92.79,92.89,11280.0,92.88,92.95,92.79,92.89,11280.0
2021-07-13 15:30:00,92.9,93.11,92.81,93.06,27985.0,92.9,93.11,92.81,93.06,27985.0
2021-07-13 15:40:00,93.06,93.11,92.89,92.9,24451.0,93.06,93.11,92.89,92.9,24451.0
2021-07-13 15:50:00,92.94,92.95,92.68,92.74,80166.0,92.94,92.95,92.68,92.74,80166.0
2021-07-14 09:30:00,92.79,93.03,91.64,91.7,66478.0,92.79,93.03,91.64,91.7,66478.0
2021-07-14 09:40:00,91.77,92.12,91.59,91.78,66436.0,91.77,92.12,91.59,91.78,66436.0
2021-07-14 09:50:00,91.7,92.33,91.64,91.93,45368.0,91.7,92.33,91.64,91.93,45368.0
2021-07-14 10:00:00,92.02,92.2,91.68,92.17,26673.0,92.02,92.2,91.68,92.17,26673.0
2021-07-14 10:10:00,92.25,92.61,91.7,91.94,130283.0,92.25,92.61,91.7,91.94,130283.0
2021-07-14 10:20:00,91.83,92.25,91.79,92.16,23204.0,91.83,92.25,91.79,92.16,23204.0
2021-07-14 10:30:00,92.19,92.44,91.9,92.33,35160.0,92.19,92.44,91.9,92.33,35160.0
2021-07-14 10:40:00,92.32,92.56,92.06,92.25,21435.0,92.32,92.56,92.06,92.25,21435.0
2021-07-14 10:50:00,92.25,92.43,92.14,92.27,22475.0,92.25,92.43,92.14,92.27,22475.0
2021-07-14 11:00:00,92.25,92.35,91.93,92.21,35765.0,92.25,92.35,91.93,92.21,35765.0
2021-07-14 11:10:00,92.23,92.27,91.88,91.91,32947.0,92.23,92.27,91.88,91.91,32947.0
2021-07-14 11:20:00,91.85,91.85,91.11,91.16,68485.0,91.85,91.85,91.11,91.16,68485.0
2021-07-14 11:30:00,91.2,91.36,91.1,91.22,27522.0,91.2,91.36,91.1,91.22,27522.0
2021-07-14 11:40:00,91.16,91.37,91.12,91.33,37902.0,91.16,91.37,91.12,91.33,37902.0
2021-07-14 11:50:00,91.33,91.46,91.06,91.2,18704.0,91.33,91.46,91.06,91.2,18704.0
2021-07-14 12:00:00,91.17,91.87,91.16,91.77,20988.0,91.17,91.87,91.16,91.77,20988.0
2021-07-14 12:10:00,91.74,92.17,91.67,92.12,18484.0,91.74,92.17,91.67,92.12,18484.0
2021-07-14 12:20:00,92.12,92.15,91.58,91.84,11001.0,92.12,92.15,91.58,91.84,11001.0
2021-07-14 12:30:00,91.81,91.96,91.75,91.92,10432.0,91.81,91.96,91.75,91.92,10432.0
2021-07-14 12:40:00,91.93,92.05,91.85,91.89,11311.0,91.93,92.05,91.85,91.89,11311.0
2021-07-14 12:50:00,91.86,92.13,91.85,92.03,12135.0,91.86,92.13,91.85,92.03,12135.0
2021-07-14 13:00:00,92.05,92.16,91.72,91.72,9120.0,92.05,92.16,91.72,91.72,9120.0
2021-07-14 13:10:00,91.79,91.93,91.66,91.93,13482.0,91.79,91.93,91.66,91.93,13482.0
2021-07-14 13:20:00,91.92,92.02,91.73,91.82,20118.0,91.92,92.02,91.73,91.82,20118.0
2021-07-14 13:30:00,91.78,91.82,91.55,91.74,12072.0,91.78,91.82,91.55,91.74,12072.0
2021-07-14 13:40:00,91.74,91.8,91.68,91.76,11766.0,91.74,91.8,91.68,91.76,11766.0
2021-07-14 13:50:00,91.74,91.74,91.55,91.67,11637.0,91.74,91.74,91.55,91.67,11637.0
2021-07-14 14:00:00,91.66,91.9,91.62,91.81,11539.0,91.66,91.9,91.62,91.81,11539.0
2021-07-14 14:10:00,91.83,91.89,91.72,91.75,13217.0,91.83,91.89,91.72,91.75,13217.0
2021-07-14 14:20:00,91.76,91.77,91.58,91.58,11565.0,91.76,91.77,91.58,91.58,11565.0
2021-07-14 14:30:00,91.58,91.6,91.47,91.51,16135.0,91.58,91.6,91.47,91.51,16135.0
2021-07-14 14:40:00,91.52,91.54,91.18,91.21,19863.0,91.52,91.54,91.18,91.21,19863.0
2021-07-14 14:50:00,91.2,91.31,91.1,91.17,13168.0,91.2,91.31,91.1,91.17,13168.0
2021-07-14 15:00:00,91.16,91.3,91.1,91.3,16621.0,91.16,91.3,91.1,91.3,16621.0
2021-07-14 15:10:00,91.26,91.28,90.65,90.65,29687.0,91.26,91.28,90.65,90.65,29687.0
2021-07-14 15:20:00,90.64,90.64,90.23,90.29,28485.0,90.64,90.64,90.23,90.29,28485.0
2021-07-14 15:30:00,90.29,90.41,90.07,90.31,62465.0,90.29,90.41,90.07,90.31,62465.0
2021-07-14 15:40:00,90.27,90.39,90.15,90.36,40952.0,90.27,90.39,90.15,90.36,40952.0
2021-07-14 15:50:00,90.3,90.31,89.95,90.08,104489.0,90.3,90.31,89.95,90.08,104489.0
2021-07-15 09:30:00,89.19,89.29,87.69,88.03,110841.0,89.19,89.29,87.69,88.03,110841.0
2021-07-15 09:40:00,88.03,89.05,88.03,89.05,51986.0,88.03,89.05,88.03,89.05,51986.0
2021-07-15 09:50:00,89.15,89.68,88.84,89.55,67644.0,89.15,89.68,88.84,89.55,67644.0
2021-07-15 10:00:00,89.59,89.59,89.04,89.37,30205.0,89.59,89.59,89.04,89.37,30205.0
2021-07-15 10:10:00,89.43,89.5,88.76,88.84,42128.0,89.43,89.5,88.76,88.84,42128.0
2021-07-15 10:20:00,88.8,88.9,88.16,88.25,41527.0,88.8,88.9,88.16,88.25,41527.0
2021-07-15 10:30:00,88.23,88.56,88.08,88.32,38333.0,88.23,88.56,88.08,88.32,38333.0
2021-07-15 10:40:00,88.3,88.31,87.46,87.47,79007.0,88.3,88.31,87.46,87.47,79007.0
2021-07-15 10:50:00,87.43,87.62,87.04,87.26,48712.0,87.43,87.62,87.04,87.26,48712.0
2021-07-15 11:00:00,87.27,87.33,86.68,86.9,85679.0,87.27,87.33,86.68,86.9,85679.0
2021-07-15 11:10:00,86.87,87.45,86.75,87.42,41114.0,86.87,87.45,86.75,87.42,41114.0
2021-07-15 11:20:00,87.42,87.72,87.08,87.08,63099.0,87.42,87.72,87.08,87.08,63099.0
2021-07-15 11:30:00,87.07,87.21,86.97,87.05,23282.0,87.07,87.21,86.97,87.05,23282.0
2021-07-15 11:40:00,87.06,87.09,86.64,86.72,26211.0,87.06,87.09,86.64,86.72,26211.0
2021-07-15 11:50:00,86.65,86.76,86.37,86.38,40908.0,86.65,86.76,86.37,86.38,40908.0
2021-07-15 12:00:00,86.35,86.45,85.9,86.13,101017.0,86.35,86.45,85.9,86.13,101017.0
2021-07-15 12:10:00,86.12,86.12,85.82,86.06,28245.0,86.12,86.12,85.82,86.06,28245.0
2021-07-15 12:20:00,86.08,86.23,85.64,86.08,29801.0,86.08,86.23,85.64,86.08,29801.0
2021-07-15 12:30:00,86.06,86.1,85.73,85.88,19520.0,86.06,86.1,85.73,85.88,19520.0
2021-07-15 12:40:00,85.87,86.05,85.84,85.85,24274.0,85.87,86.05,85.84,85.85,24274.0
2021-07-15 12:50:00,85.8,85.98,85.62,85.73,29279.0,85.8,85.98,85.62,85.73,29279.0
2021-07-15 13:00:00,85.7,85.78,85.56,85.71,38501.0,85.7,85.78,85.56,85.71,38501.0
2021-07-15 13:10:00,85.68,85.74,85.42,85.46,38605.0,85.68,85.74,85.42,85.46,38605.0
2021-07-15 13:20:00,85.48,85.83,85.48,85.63,19808.0,85.48,85.83,85.48,85.63,19808.0
2021-07-15 13:30:00,85.56,85.58,85.35,85.55,17339.0,85.56,85.58,85.35,85.55,17339.0
2021-07-15 13:40:00,85.55,85.55,85.21,85.27,23596.0,85.55,85.55,85.21,85.27,23596.0
2021-07-15 13:50:00,85.26,85.36,84.94,84.97,64379.0,85.26,85.36,84.94,84.97,64379.0
2021-07-15 14:00:00,84.96,85.41,84.96,85.26,17882.0,84.96,85.41,84.96,85.26,17882.0
2021-07-15 14:10:00,85.23,85.33,84.99,85.02,27483.0,85.23,85.33,84.99,85.02,27483.0
2021-07-15 14:20:00,85.02,85.29,85.01,85.09,59260.0,85.02,85.29,85.01,85.09,59260.0
2021-07-15 14:30:00,85.13,85.36,85.06,85.19,30373.0,85.13,85.36,85.06,85.19,30373.0
2021-07-15 14:40:00,85.17,85.32,85.11,85.26,23917.0,85.17,85.32,85.11,85.26,23917.0
2021-07-15 14:50:00,85.27,85.33,85.16,85.23,21129.0,85.27,85.33,85.16,85.23,21129.0
2021-07-15 15:00:00,85.24,85.6,85.23,85.6,48435.0,85.24,85.6,85.23,85.6,48435.0
2021-07-15 15:10:00,85.62,85.77,85.23,85.39,58437.0,85.62,85.77,85.23,85.39,58437.0
2021-07-15 15:20:00,85.39,85.57,85.35,85.54,23384.0,85.39,85.57,85.35,85.54,23384.0
2021-07-15 15:30:00,85.58,85.8,85.42,85.43,41711.0,85.58,85.8,85.42,85.43,41711.0
2021-07-15 15:40:00,85.43,85.48,85.26,85.43,47861.0,85.43,85.48,85.26,85.43,47861.0
2021-07-15 15:50:00,85.44,85.61,85.21,85.61,155163.0,85.44,85.61,85.21,85.61,155163.0
2021-07-16 09:30:00,86.2,86.5,85.19,85.33,123001.0,86.2,86.5,85.19,85.33,123001.0
2021-07-16 09:40:00,85.39,85.39,84.55,84.8,58170.0,85.39,85.39,84.55,84.8,58170.0
2021-07-16 09:50:00,84.9,85.84,84.89,85.21,39955.0,84.9,85.84,84.89,85.21,39955.0
2021-07-16 10:00:00,85.24,85.64,84.64,84.69,40185.0,85.24,85.64,84.64,84.69,40185.0
2021-07-16 10:10:00,84.63,85.01,84.57,85.0,28511.0,84.63,85.01,84.57,85.0,28511.0
2021-07-16 10:20:00,85.0,85.07,84.63,84.88,19559.0,85.0,85.07,84.63,84.88,19559.0
2021-07-16 10:30:00,84.82,85.6,84.81,85.36,50425.0,84.82,85.6,84.81,85.36,50425.0
2021-07-16 10:40:00,85.4,85.41,85.05,85.05,40064.0,85.4,85.41,85.05,85.05,40064.0
2021-07-16 10:50:00,85.09,85.33,84.93,85.19,22012.0,85.09,85.33,84.93,85.19,22012.0
2021-07-16 11:00:00,85.21,85.24,84.83,84.97,13516.0,85.21,85.24,84.83,84.97,13516.0
2021-07-16 11:10:00,84.92,85.03,84.74,84.75,17872.0,84.92,85.03,84.74,84.75,17872.0
2021-07-16 11:20:00,84.76,84.8,84.45,84.51,36401.0,84.76,84.8,84.45,84.51,36401.0
2021-07-16 11:30:00,84.51,84.65,84.45,84.53,25165.0,84.51,84.65,84.45,84.53,25165.0
2021-07-16 11:40:00,84.56,84.74,84.27,84.32,32552.0,84.56,84.74,84.27,84.32,32552.0
2021-07-16 11:50:00,84.39,84.44,84.27,84.29,50905.0,84.39,84.44,84.27,84.29,50905.0
2021-07-16 12:00:00,84.28,84.38,84.09,84.27,41924.0,84.28,84.38,84.09,84.27,41924.0
2021-07-16 12:10:00,84.36,84.72,84.35,84.72,12233.0,84.36,84.72,84.35,84.72,12233.0
2021-07-16 12:20:00,84.76,84.76,84.48,84.51,13170.0,84.76,84.76,84.48,84.51,13170.0
2021-07-16 12:30:00,84.52,84.78,84.51,84.54,10427.0,84.52,84.78,84.51,84.54,10427.0
2021-07-16 12:40:00,84.53,84.97,84.53,84.97,13172.0,84.53,84.97,84.53,84.97,13172.0
2021-07-16 12:50:00,84.96,85.08,84.66,84.66,11653.0,84.96,85.08,84.66,84.66,11653.0
2021-07-16 13:00:00,84.73,84.77,84.46,84.62,16534.0,84.73,84.77,84.46,84.62,16534.0
2021-07-16 13:10:00,84.59,84.6,84.37,84.52,20220.0,84.59,84.6,84.37,84.52,20220.0
2021-07-16 13:20:00,84.49,84.49,84.25,84.3,14643.0,84.49,84.49,84.25,84.3,14643.0
2021-07-16 13:30:00,84.32,84.32,83.8,83.83,42512.0,84.32,84.32,83.8,83.83,42512.0
2021-07-16 13:40:00,83.8,83.82,83.6,83.6,42470.0,83.8,83.82,83.6,83.6,42470.0
2021-07-16 13:50:00,83.61,83.83,83.52,83.75,56398.0,83.61,83.83,83.52,83.75,56398.0
2021-07-16 14:00:00,83.78,83.99,83.5,83.93,29717.0,83.78,83.99,83.5,83.93,29717.0
2021-07-16 14:10:00,83.93,84.26,83.88,84.04,38070.0,83.93,84.26,83.88,84.04,38070.0
2021-07-16 14:20:00,84.05,84.19,83.91,83.95,21893.0,84.05,84.19,83.91,83.95,21893.0
2021-07-16 14:30:00,83.92,84.15,83.79,83.8,25685.0,83.92,84.15,83.79,83.8,25685.0
2021-07-16 14:40:00,83.85,84.02,83.85,83.97,12476.0,83.85,84.02,83.85,83.97,12476.0
2021-07-16 14:50:00,83.97,83.97,83.78,83.91,45002.0,83.97,83.97,83.78,83.91,45002.0
2021-07-16 15:00:00,83.89,83.93,83.62,83.77,40306.0,83.89,83.93,83.62,83.77,40306.0
2021-07-16 15:10:00,83.78,83.79,83.52,83.72,33405.0,83.78,83.79,83.52,83.72,33405.0
2021-07-16 15:20:00,83.72,83.78,83.61,83.75,38154.0,83.72,83.78,83.61,83.75,38154.0
2021-07-16 15:30:00,83.74,83.75,83.23,83.23,68368.0,83.74,83.75,83.23,83.23,68368.0
2021-07-16 15:40:00,83.25,83.39,83.12,83.19,78355.0,83.25,83.39,83.12,83.19,78355.0
2021-07-16 15:50:00,83.2,83.63,83.11,83.47,162439.0,83.2,83.63,83.11,83.47,162439.0
2021-07-19 09:30:00,81.31,82.32,80.56,81.01,146982.0,81.31,82.32,80.56,81.01,146982.0
2021-07-19 09:40:00,81.01,81.52,80.75,81.27,71240.0,81.01,81.52,80.75,81.27,71240.0
2021-07-19 09:50:00,81.33,81.38,80.45,80.61,54530.0,81.33,81.38,80.45,80.61,54530.0
2021-07-19 10:00:00,80.52,80.77,80.14,80.58,123864.0,80.52,80.77,80.14,80.58,123864.0
2021-07-19 10:10:00,80.56,81.08,80.5,80.92,57231.0,80.56,81.08,80.5,80.92,57231.0
2021-07-19 10:20:00,80.93,81.86,80.84,81.77,48508.0,80.93,81.86,80.84,81.77,48508.0
2021-07-19 10:30:00,81.67,82.09,81.67,82.09,33069.0,81.67,82.09,81.67,82.09,33069.0
2021-07-19 10:40:00,82.11,82.76,82.07,82.75,48952.0,82.11,82.76,82.07,82.75,48952.0
2021-07-19 10:50:00,82.74,82.74,81.92,82.16,37965.0,82.74,82.74,81.92,82.16,37965.0
2021-07-19 11:00:00,82.21,82.78,82.13,82.78,35690.0,82.21,82.78,82.13,82.78,35690.0
2021-07-19 11:10:00,82.71,82.81,82.49,82.7,34135.0,82.71,82.81,82.49,82.7,34135.0
2021-07-19 11:20:00,82.7,82.7,82.35,82.49,18857.0,82.7,82.7,82.35,82.49,18857.0
2021-07-19 11:30:00,82.54,82.86,82.49,82.7,26190.0,82.54,82.86,82.49,82.7,26190.0
2021-07-19 11:40:00,82.74,83.19,82.7,83.01,33720.0,82.74,83.19,82.7,83.01,33720.0
2021-07-19 11:50:00,83.03,83.25,82.87,82.98,19286.0,83.03,83.25,82.87,82.98,19286.0
2021-07-19 12:00:00,82.99,82.99,82.61,82.75,19112.0,82.99,82.99,82.61,82.75,19112.0
2021-07-19 12:10:00,82.7,82.79,82.42,82.66,23411.0,82.7,82.79,82.42,82.66,23411.0
2021-07-19 12:20:00,82.64,82.75,82.33,82.54,30454.0,82.64,82.75,82.33,82.54,30454.0
2021-07-19 12:30:00,82.56,82.56,82.13,82.17,35298.0,82.56,82.56,82.13,82.17,35298.0
2021-07-19 12:40:00,82.19,82.31,82.02,82.16,38302.0,82.19,82.31,82.02,82.16,38302.0
2021-07-19 12:50:00,82.16,82.33,82.08,82.19,20343.0,82.16,82.33,82.08,82.19,20343.0
2021-07-19 13:00:00,82.17,82.49,82.17,82.49,16990.0,82.17,82.49,82.17,82.49,16990.0
2021-07-19 13:10:00,82.46,82.58,82.41,82.45,18215.0,82.46,82.58,82.41,82.45,18215.0
2021-07-19 13:20:00,82.44,82.52,82.22,82.23,10137.0,82.44,82.52,82.22,82.23,10137.0
2021-07-19 13:30:00,82.22,82.72,82.17,82.64,26822.0,82.22,82.72,82.17,82.64,26822.0
2021-07-19 13:40:00,82.67,82.76,82.45,82.45,11003.0,82.67,82.76,82.45,82.45,11003.0
2021-07-19 13:50:00,82.54,82.7,82.43,82.7,20505.0,82.54,82.7,82.43,82.7,20505.0
2021-07-19 14:00:00,82.79,83.09,82.74,82.97,14607.0,82.79,83.09,82.74,82.97,14607.0
2021-07-19 14:10:00,83.03,83.45,82.97,83.32,34310.0,83.03,83.45,82.97,83.32,34310.0
2021-07-19 14:20:00,83.31,83.33,83.05,83.28,14080.0,83.31,83.33,83.05,83.28,14080.0
2021-07-19 14:30:00,83.3,83.3,82.75,82.75,22694.0,83.3,83.3,82.75,82.75,22694.0
2021-07-19 14:40:00,82.75,82.87,82.62,82.79,9164.0,82.75,82.87,82.62,82.79,9164.0
2021-07-19 14:50:00,82.84,82.92,82.56,82.81,23559.0,82.84,82.92,82.56,82.81,23559.0
2021-07-19 15:00:00,82.84,82.96,82.71,82.87,12528.0,82.84,82.96,82.71,82.87,12528.0
2021-07-19 15:10:00,82.88,82.98,82.6,82.65,24544.0,82.88,82.98,82.6,82.65,24544.0
2021-07-19 15:20:00,82.66,82.84,82.53,82.74,22712.0,82.66,82.84,82.53,82.74,22712.0
2021-07-19 15:30:00,82.73,82.9,82.69,82.85,46220.0,82.73,82.9,82.69,82.85,46220.0
2021-07-19 15:40:00,82.84,82.96,82.73,82.85,33131.0,82.84,82.96,82.73,82.85,33131.0
2021-07-19 15:50:00,82.84,83.07,82.75,83.01,142196.0,82.84,83.07,82.75,83.01,142196.0
2021-07-20 09:30:00,83.71,83.71,82.3,82.37,72355.0,83.71,83.71,82.3,82.37,72355.0
2021-07-20 09:40:00,82.37,82.96,82.32,82.8,38279.0,82.37,82.96,82.32,82.8,38279.0
2021-07-20 09:50:00,82.79,82.82,81.73,82.41,66091.0,82.79,82.82,81.73,82.41,66091.0
2021-07-20 10:00:00,82.35,82.78,82.16,82.39,52050.0,82.35,82.78,82.16,82.39,52050.0
2021-07-20 10:10:00,82.39,83.26,82.37,83.25,37077.0,82.39,83.26,82.37,83.25,37077.0
2021-07-20 10:20:00,83.22,83.44,82.9,82.9,40561.0,83.22,83.44,82.9,82.9,40561.0
2021-07-20 10:30:00,82.96,83.59,82.8,83.4,37067.0,82.96,83.59,82.8,83.4,37067.0
2021-07-20 10:40:00,83.44,83.6,83.16,83.51,31819.0,83.44,83.6,83.16,83.51,31819.0
2021-07-20 10:50:00,83.55,83.63,83.34,83.53,21460.0,83.55,83.63,83.34,83.53,21460.0
2021-07-20 11:00:00,83.55,83.7,83.35,83.52,31591.0,83.55,83.7,83.35,83.52,31591.0
2021-07-20 11:10:00,83.52,83.92,83.47,83.77,31925.0,83.52,83.92,83.47,83.77,31925.0
2021-07-20 11:20:00,83.75,83.99,83.64,83.81,53987.0,83.75,83.99,83.64,83.81,53987.0
2021-07-20 11:30:00,83.78,83.86,83.65,83.8,24432.0,83.78,83.86,83.65,83.8,24432.0
2021-07-20 11:40:00,83.8,83.89,83.59,83.7,21335.0,83.8,83.89,83.59,83.7,21335.0
2021-07-20 11:50:00,83.73,83.93,83.61,83.68,27939.0,83.73,83.93,83.61,83.68,27939.0
2021-07-20 12:00:00,83.62,83.78,83.34,83.34,33278.0,83.62,83.78,83.34,83.34,33278.0
2021-07-20 12:10:00,83.38,83.51,83.31,83.42,28231.0,83.38,83.51,83.31,83.42,28231.0
2021-07-20 12:20:00,83.45,83.46,83.15,83.22,28741.0,83.45,83.46,83.15,83.22,28741.0
2021-07-20 12:30:00,83.22,83.36,83.18,83.36,24355.0,83.22,83.36,83.18,83.36,24355.0
2021-07-20 12:40:00,83.35,83.41,83.2,83.41,21756.0,83.35,83.41,83.2,83.41,21756.0
2021-07-20 12:50:00,83.41,83.46,83.06,83.24,26547.0,83.41,83.46,83.06,83.24,26547.0
2021-07-20 13:00:00,83.25,83.25,82.94,83.0,18086.0,83.25,83.25,82.94,83.0,18086.0
2021-07-20 13:10:00,82.98,83.16,82.95,83.06,32926.0,82.98,83.16,82.95,83.06,32926.0
2021-07-20 13:20:00,83.05,83.07,82.82,82.92,44331.0,83.05,83.07,82.82,82.92,44331.0
2021-07-20 13:30:00,82.94,82.99,82.85,82.93,33084.0,82.94,82.99,82.85,82.93,33084.0
2021-07-20 13:40:00,82.92,83.0,82.84,82.92,28245.0,82.92,83.0,82.84,82.92,28245.0
2021-07-20 13:50:00,82.92,82.92,82.58,82.7,29370.0,82.92,82.92,82.58,82.7,29370.0
2021-07-20 14:00:00,82.7,82.92,82.69,82.9,21682.0,82.7,82.92,82.69,82.9,21682.0
2021-07-20 14:10:00,82.9,82.97,82.7,82.95,40541.0,82.9,82.97,82.7,82.95,40541.0
2021-07-20 14:20:00,82.97,82.98,82.55,82.62,37964.0,82.97,82.98,82.55,82.62,37964.0
2021-07-20 14:30:00,82.64,82.81,82.53,82.73,37637.0,82.64,82.81,82.53,82.73,37637.0
2021-07-20 14:40:00,82.72,82.93,82.68,82.9,26320.0,82.72,82.93,82.68,82.9,26320.0
2021-07-20 14:50:00,82.9,82.99,82.83,82.88,34292.0,82.9,82.99,82.83,82.88,34292.0
2021-07-20 15:00:00,82.89,83.28,82.86,83.28,31383.0,82.89,83.28,82.86,83.28,31383.0
2021-07-20 15:10:00,83.3,83.56,83.24,83.24,40455.0,83.3,83.56,83.24,83.24,40455.0
2021-07-20 15:20:00,83.27,83.31,83.12,83.28,29052.0,83.27,83.31,83.12,83.28,29052.0
2021-07-20 15:30:00,83.3,83.35,83.19,83.31,31108.0,83.3,83.35,83.19,83.31,31108.0
2021-07-20 15:40:00,83.3,83.34,83.04,83.09,39173.0,83.3,83.34,83.04,83.09,39173.0
2021-07-20 15:50:00,83.1,83.12,82.5,82.75,175758.0,83.1,83.12,82.5,82.75,175758.0
2021-07-21 09:30:00,83.14,84.19,83.02,83.84,95047.0,83.14,84.19,83.02,83.84,95047.0
2021-07-21 09:40:00,83.98,84.79,83.26,84.67,135033.0,83.98,84.79,83.26,84.67,135033.0
2021-07-21 09:50:00,84.79,85.39,84.76,85.36,83893.0,84.79,85.39,84.76,85.36,83893.0
2021-07-21 10:00:00,85.3,85.64,85.14,85.52,46965.0,85.3,85.64,85.14,85.52,46965.0
2021-07-21 10:10:00,85.52,85.83,85.31,85.63,34730.0,85.52,85.83,85.31,85.63,34730.0
2021-07-21 10:20:00,85.66,85.67,85.37,85.46,19626.0,85.66,85.67,85.37,85.46,19626.0
2021-07-21 10:30:00,85.44,85.44,84.71,84.87,33090.0,85.44,85.44,84.71,84.87,33090.0
2021-07-21 10:40:00,84.9,85.32,84.88,85.01,32678.0,84.9,85.32,84.88,85.01,32678.0
2021-07-21 10:50:00,84.99,85.04,84.44,84.49,39002.0,84.99,85.04,84.44,84.49,39002.0
2021-07-21 11:00:00,84.54,84.74,84.48,84.7,25632.0,84.54,84.74,84.48,84.7,25632.0
2021-07-21 11:10:00,84.65,84.87,84.61,84.83,25024.0,84.65,84.87,84.61,84.83,25024.0
2021-07-21 11:20:00,84.82,84.84,84.64,84.68,15898.0,84.82,84.84,84.64,84.68,15898.0
2021-07-21 11:30:00,84.65,84.91,84.48,84.81,35695.0,84.65,84.91,84.48,84.81,35695.0
2021-07-21 11:40:00,84.8,85.0,84.63,84.97,19319.0,84.8,85.0,84.63,84.97,19319.0
2021-07-21 11:50:00,84.97,85.02,84.73,84.79,8667.0,84.97,85.02,84.73,84.79,8667.0
2021-07-21 12:00:00,84.81,85.01,84.79,84.99,12784.0,84.81,85.01,84.79,84.99,12784.0
2021-07-21 12:10:00,84.98,85.16,84.88,85.15,11163.0,84.98,85.16,84.88,85.15,11163.0
2021-07-21 12:20:00,85.17,85.34,85.11,85.25,10827.0,85.17,85.34,85.11,85.25,10827.0
2021-07-21 12:30:00,85.31,85.35,85.02,85.15,14488.0,85.31,85.35,85.02,85.15,14488.0
2021-07-21 12:40:00,85.19,85.24,85.07,85.07,5987.0,85.19,85.24,85.07,85.07,5987.0
2021-07-21 12:50:00,85.06,85.07,84.57,84.6,49157.0,85.06,85.07,84.57,84.6,49157.0
2021-07-21 13:00:00,84.55,84.68,84.55,84.65,10784.0,84.55,84.68,84.55,84.65,10784.0
2021-07-21 13:10:00,84.63,84.74,84.61,84.69,11486.0,84.63,84.74,84.61,84.69,11486.0
2021-07-21 13:20:00,84.73,84.77,84.59,84.68,13721.0,84.73,84.77,84.59,84.68,13721.0
2021-07-21 13:30:00,84.68,84.84,84.46,84.49,20519.0,84.68,84.84,84.46,84.49,20519.0
2021-07-21 13:40:00,84.47,84.63,84.41,84.54,21432.0,84.47,84.63,84.41,84.54,21432.0
2021-07-21 13:50:00,84.56,84.63,84.53,84.54,13391.0,84.56,84.63,84.53,84.54,13391.0
2021-07-21 14:00:00,84.54,84.68,84.5,84.55,9311.0,84.54,84.68,84.5,84.55,9311.0
2021-07-21 14:10:00,84.55,84.64,84.46,84.51,9802.0,84.55,84.64,84.46,84.51,9802.0
2021-07-21 14:20:00,84.48,84.9,84.48,84.85,6176.0,84.48,84.9,84.48,84.85,6176.0
2021-07-21 14:30:00,84.84,84.92,84.83,84.89,6303.0,84.84,84.92,84.83,84.89,6303.0
2021-07-21 14:40:00,84.85,84.86,84.76,84.78,9941.0,84.85,84.86,84.76,84.78,9941.0
2021-07-21 14:50:00,84.82,84.9,84.73,84.9,12418.0,84.82,84.9,84.73,84.9,12418.0
2021-07-21 15:00:00,84.89,85.09,84.88,85.07,26545.0,84.89,85.09,84.88,85.07,26545.0
2021-07-21 15:10:00,85.07,85.11,84.99,85.06,33677.0,85.07,85.11,84.99,85.06,33677.0
2021-07-21 15:20:00,85.08,85.12,84.99,85.0,12842.0,85.08,85.12,84.99,85.0,12842.0
2021-07-21 15:30:00,85.01,85.05,84.91,84.96,21942.0,85.01,85.05,84.91,84.96,21942.0
2021-07-21 15:40:00,84.99,84.99,84.83,84.83,25815.0,84.99,84.99,84.83,84.83,25815.0
2021-07-21 15:50:00,84.81,85.19,84.78,85.19,72457.0,84.81,85.19,84.78,85.19,72457.0
2021-07-22 09:30:00,84.88,85.38,84.25,84.54,49466.0,84.88,85.38,84.25,84.54,49466.0
2021-07-22 09:40:00,84.58,85.46,84.34,84.38,20703.0,84.58,85.46,84.34,84.38,20703.0
2021-07-22 09:50:00,84.3,84.42,84.01,84.04,25713.0,84.3,84.42,84.01,84.04,25713.0
2021-07-22 10:00:00,84.07,84.22,83.61,83.84,26258.0,84.07,84.22,83.61,83.84,26258.0
2021-07-22 10:10:00,83.89,84.19,83.68,84.17,28319.0,83.89,84.19,83.68,84.17,28319.0
2021-07-22 10:20:00,84.26,84.26,83.82,84.1,12001.0,84.26,84.26,83.82,84.1,12001.0
2021-07-22 10:30:00,84.1,84.1,83.6,83.7,13460.0,84.1,84.1,83.6,83.7,13460.0
2021-07-22 10:40:00,83.62,83.72,83.51,83.69,12987.0,83.62,83.72,83.51,83.69,12987.0
2021-07-22 10:50:00,83.72,83.78,83.36,83.39,13054.0,83.72,83.78,83.36,83.39,13054.0
2021-07-22 11:00:00,83.43,83.78,83.33,83.44,15196.0,83.43,83.78,83.33,83.44,15196.0
2021-07-22 11:10:00,83.41,83.41,82.9,83.13,17985.0,83.41,83.41,82.9,83.13,17985.0
2021-07-22 11:20:00,83.16,83.23,82.97,83.21,11851.0,83.16,83.23,82.97,83.21,11851.0
2021-07-22 11:30:00,83.25,83.36,83.2,83.34,9881.0,83.25,83.36,83.2,83.34,9881.0
2021-07-22 11:40:00,83.32,83.32,83.08,83.17,14758.0,83.32,83.32,83.08,83.17,14758.0
2021-07-22 11:50:00,83.15,83.29,83.05,83.2,7811.0,83.15,83.29,83.05,83.2,7811.0
2021-07-22 12:00:00,83.23,83.29,82.65,82.65,12621.0,83.23,83.29,82.65,82.65,12621.0
2021-07-22 12:10:00,82.63,82.83,82.62,82.8,22438.0,82.63,82.83,82.62,82.8,22438.0
2021-07-22 12:20:00,82.8,83.07,82.69,83.05,9642.0,82.8,83.07,82.69,83.05,9642.0
2021-07-22 12:30:00,83.02,83.14,82.97,83.06,7200.0,83.02,83.14,82.97,83.06,7200.0
2021-07-22 12:40:00,83.06,83.11,82.91,83.06,7409.0,83.06,83.11,82.91,83.06,7409.0
2021-07-22 12:50:00,83.05,83.15,83.03,83.14,9188.0,83.05,83.15,83.03,83.14,9188.0
2021-07-22 13:00:00,83.13,83.24,83.1,83.16,9331.0,83.13,83.24,83.1,83.16,9331.0
2021-07-22 13:10:00,83.13,83.25,83.05,83.19,15591.0,83.13,83.25,83.05,83.19,15591.0
2021-07-22 13:20:00,83.19,83.26,83.16,83.24,8547.0,83.19,83.26,83.16,83.24,8547.0
2021-07-22 13:30:00,83.27,83.29,83.13,83.26,12301.0,83.27,83.29,83.13,83.26,12301.0
2021-07-22 13:40:00,83.2,83.2,83.11,83.2,7825.0,83.2,83.2,83.11,83.2,7825.0
2021-07-22 13:50:00,83.19,83.36,83.19,83.24,12042.0,83.19,83.36,83.19,83.24,12042.0
2021-07-22 14:00:00,83.2,83.2,83.09,83.11,11205.0,83.2,83.2,83.09,83.11,11205.0
2021-07-22 14:10:00,83.13,83.25,83.11,83.19,9945.0,83.13,83.25,83.11,83.19,9945.0
2021-07-22 14:20:00,83.17,83.24,83.15,83.15,9923.0,83.17,83.24,83.15,83.15,9923.0
2021-07-22 14:30:00,83.2,83.24,83.14,83.24,16493.0,83.2,83.24,83.14,83.24,16493.0
2021-07-22 14:40:00,83.25,83.34,83.13,83.31,11485.0,83.25,83.34,83.13,83.31,11485.0
2021-07-22 14:50:00,83.3,83.54,83.27,83.54,13692.0,83.3,83.54,83.27,83.54,13692.0
2021-07-22 15:00:00,83.52,83.58,83.44,83.46,8755.0,83.52,83.58,83.44,83.46,8755.0
2021-07-22 15:10:00,83.43,83.44,83.32,83.39,12055.0,83.43,83.44,83.32,83.39,12055.0
2021-07-22 15:20:00,83.4,83.53,83.36,83.47,16810.0,83.4,83.53,83.36,83.47,16810.0
2021-07-22 15:30:00,83.46,83.57,83.41,83.51,26134.0,83.46,83.57,83.41,83.51,26134.0
2021-07-22 15:40:00,83.5,83.54,83.41,83.53,20503.0,83.5,83.54,83.41,83.53,20503.0
2021-07-22 15:50:00,83.53,83.73,83.43,83.72,73555.0,83.53,83.73,83.43,83.72,73555.0
2021-07-23 09:30:00,83.74,83.78,82.28,82.79,45043.0,83.74,83.78,82.28,82.79,45043.0
2021-07-23 09:40:00,82.86,83.71,82.74,83.29,17763.0,82.86,83.71,82.74,83.29,17763.0
2021-07-23 09:50:00,83.34,83.34,82.86,82.87,16968.0,83.34,83.34,82.86,82.87,16968.0
2021-07-23 10:00:00,82.97,82.97,82.64,82.78,22537.0,82.97,82.97,82.64,82.78,22537.0
2021-07-23 10:10:00,82.69,82.72,82.34,82.54,25128.0,82.69,82.72,82.34,82.54,25128.0
2021-07-23 10:20:00,82.54,82.84,82.42,82.61,36079.0,82.54,82.84,82.42,82.61,36079.0
2021-07-23 10:30:00,82.61,82.97,82.45,82.45,12507.0,82.61,82.97,82.45,82.45,12507.0
2021-07-23 10:40:00,82.45,82.47,82.23,82.23,21292.0,82.45,82.47,82.23,82.23,21292.0
2021-07-23 10:50:00,82.23,82.62,82.2,82.59,18267.0,82.23,82.62,82.2,82.59,18267.0
2021-07-23 11:00:00,82.52,82.85,82.48,82.8,23123.0,82.52,82.85,82.48,82.8,23123.0
2021-07-23 11:10:00,82.75,82.99,82.72,82.86,12029.0,82.75,82.99,82.72,82.86,12029.0
2021-07-23 11:20:00,82.86,83.03,82.79,82.99,18264.0,82.86,83.03,82.79,82.99,18264.0
2021-07-23 11:30:00,83.03,83.24,83.01,83.09,18962.0,83.03,83.24,83.01,83.09,18962.0
2021-07-23 11:40:00,83.11,83.29,83.0,83.29,19913.0,83.11,83.29,83.0,83.29,19913.0
2021-07-23 11:50:00,83.26,83.26,83.06,83.07,7955.0,83.26,83.26,83.06,83.07,7955.0
2021-07-23 12:00:00,83.1,83.1,82.66,82.83,29453.0,83.1,83.1,82.66,82.83,29453.0
2021-07-23 12:10:00,82.83,82.89,82.62,82.67,18934.0,82.83,82.89,82.62,82.67,18934.0
2021-07-23 12:20:00,82.6,82.66,82.42,82.43,24388.0,82.6,82.66,82.42,82.43,24388.0
2021-07-23 12:30:00,82.44,82.49,82.39,82.49,13983.0,82.44,82.49,82.39,82.49,13983.0
2021-07-23 12:40:00,82.51,82.6,82.4,82.6,11873.0,82.51,82.6,82.4,82.6,11873.0
2021-07-23 12:50:00,82.6,82.63,82.5,82.54,15899.0,82.6,82.63,82.5,82.54,15899.0
2021-07-23 13:00:00,82.56,82.57,82.38,82.39,11528.0,82.56,82.57,82.38,82.39,11528.0
2021-07-23 13:10:00,82.37,82.39,82.28,82.35,17472.0,82.37,82.39,82.28,82.35,17472.0
2021-07-23 13:20:00,82.38,82.41,82.15,82.21,10994.0,82.38,82.41,82.15,82.21,10994.0
2021-07-23 13:30:00,82.17,82.24,82.13,82.22,8767.0,82.17,82.24,82.13,82.22,8767.0
2021-07-23 13:40:00,82.2,82.24,82.14,82.23,9996.0,82.2,82.24,82.14,82.23,9996.0
2021-07-23 13:50:00,82.24,82.24,82.08,82.1,10956.0,82.24,82.24,82.08,82.1,10956.0
2021-07-23 14:00:00,82.08,82.24,82.08,82.22,11942.0,82.08,82.24,82.08,82.22,11942.0
2021-07-23 14:10:00,82.24,82.35,82.2,82.28,10426.0,82.24,82.35,82.2,82.28,10426.0
2021-07-23 14:20:00,82.24,82.33,82.2,82.26,11713.0,82.24,82.33,82.2,82.26,11713.0
2021-07-23 14:30:00,82.26,82.36,82.23,82.34,12830.0,82.26,82.36,82.23,82.34,12830.0
2021-07-23 14:40:00,82.31,82.34,82.29,82.3,7518.0,82.31,82.34,82.29,82.3,7518.0
2021-07-23 14:50:00,82.33,82.61,82.3,82.61,16534.0,82.33,82.61,82.3,82.61,16534.0
2021-07-23 15:00:00,82.61,82.82,82.6,82.81,23435.0,82.61,82.82,82.6,82.81,23435.0
2021-07-23 15:10:00,82.77,82.84,82.71,82.82,15705.0,82.77,82.84,82.71,82.82,15705.0
2021-07-23 15:20:00,82.85,83.01,82.83,82.99,17129.0,82.85,83.01,82.83,82.99,17129.0
2021-07-23 15:30:00,83.0,83.02,82.87,83.02,23951.0,83.0,83.02,82.87,83.02,23951.0
2021-07-23 15:40:00,83.0,83.1,82.98,83.04,20802.0,83.0,83.1,82.98,83.04,20802.0
2021-07-23 15:50:00,83.04,83.15,82.97,83.01,58811.0,83.04,83.15,82.97,83.01,58811.0
2021-07-26 09:30:00,82.7,83.36,82.63,83.16,45437.0,82.7,83.36,82.63,83.16,45437.0
2021-07-26 09:40:00,83.23,83.28,82.88,83.12,8157.0,83.23,83.28,82.88,83.12,8157.0
2021-07-26 09:50:00,83.12,83.56,83.08,83.45,23126.0,83.12,83.56,83.08,83.45,23126.0
2021-07-26 10:00:00,83.3,83.61,83.18,83.28,17221.0,83.3,83.61,83.18,83.28,17221.0
2021-07-26 10:10:00,83.31,83.4,82.96,82.96,21239.0,83.31,83.4,82.96,82.96,21239.0
2021-07-26 10:20:00,83.01,83.17,82.9,82.96,30668.0,83.01,83.17,82.9,82.96,30668.0
2021-07-26 10:30:00,82.9,82.9,82.32,82.45,16131.0,82.9,82.9,82.32,82.45,16131.0
2021-07-26 10:40:00,82.52,82.62,82.0,82.18,29426.0,82.52,82.62,82.0,82.18,29426.0
2021-07-26 10:50:00,82.17,82.33,82.08,82.17,32003.0,82.17,82.33,82.08,82.17,32003.0
2021-07-26 11:00:00,82.12,82.33,82.05,82.11,14949.0,82.12,82.33,82.05,82.11,14949.0
2021-07-26 11:10:00,82.08,82.16,81.9,81.98,13536.0,82.08,82.16,81.9,81.98,13536.0
2021-07-26 11:20:00,81.96,81.97,81.56,81.83,26483.0,81.96,81.97,81.56,81.83,26483.0
2021-07-26 11:30:00,81.81,81.87,81.55,81.59,16946.0,81.81,81.87,81.55,81.59,16946.0
2021-07-26 11:40:00,81.61,81.63,81.3,81.5,19902.0,81.61,81.63,81.3,81.5,19902.0
2021-07-26 11:50:00,81.5,81.53,81.2,81.24,14708.0,81.5,81.53,81.2,81.24,14708.0
2021-07-26 12:00:00,81.25,81.39,81.19,81.39,13844.0,81.25,81.39,81.19,81.39,13844.0
2021-07-26 12:10:00,81.39,81.45,81.17,81.22,16499.0,81.39,81.45,81.17,81.22,16499.0
2021-07-26 12:20:00,81.22,81.4,81.08,81.31,19882.0,81.22,81.4,81.08,81.31,19882.0
2021-07-26 12:30:00,81.29,81.29,80.83,80.85,23821.0,81.29,81.29,80.83,80.85,23821.0
2021-07-26 12:40:00,80.81,80.85,80.59,80.68,24915.0,80.81,80.85,80.59,80.68,24915.0
2021-07-26 12:50:00,80.68,80.73,80.43,80.55,36845.0,80.68,80.73,80.43,80.55,36845.0
2021-07-26 13:00:00,80.55,80.63,80.41,80.55,33949.0,80.55,80.63,80.41,80.55,33949.0
2021-07-26 13:10:00,80.53,80.89,80.5,80.81,36023.0,80.53,80.89,80.5,80.81,36023.0
2021-07-26 13:20:00,80.81,81.14,80.81,81.08,24818.0,80.81,81.14,80.81,81.08,24818.0
2021-07-26 13:30:00,81.12,81.17,80.93,81.14,15472.0,81.12,81.17,80.93,81.14,15472.0
2021-07-26 13:40:00,81.15,81.2,81.1,81.13,15391.0,81.15,81.2,81.1,81.13,15391.0
2021-07-26 13:50:00,81.11,81.13,80.89,80.94,16971.0,81.11,81.13,80.89,80.94,16971.0
2021-07-26 14:00:00,80.92,80.98,80.75,80.92,18121.0,80.92,80.98,80.75,80.92,18121.0
2021-07-26 14:10:00,80.93,81.05,80.89,80.95,16115.0,80.93,81.05,80.89,80.95,16115.0
2021-07-26 14:20:00,80.94,81.04,80.89,81.04,16697.0,80.94,81.04,80.89,81.04,16697.0
2021-07-26 14:30:00,81.01,81.21,81.0,81.19,15880.0,81.01,81.21,81.0,81.19,15880.0
2021-07-26 14:40:00,81.21,81.35,81.19,81.3,20396.0,81.21,81.35,81.19,81.3,20396.0
2021-07-26 14:50:00,81.3,81.33,81.1,81.17,18723.0,81.3,81.33,81.1,81.17,18723.0
2021-07-26 15:00:00,81.2,81.23,80.98,81.06,12147.0,81.2,81.23,80.98,81.06,12147.0
2021-07-26 15:10:00,81.07,81.36,81.06,81.22,35892.0,81.07,81.36,81.06,81.22,35892.0
2021-07-26 15:20:00,81.23,81.37,81.17,81.29,17285.0,81.23,81.37,81.17,81.29,17285.0
2021-07-26 15:30:00,81.29,81.34,81.22,81.29,27791.0,81.29,81.34,81.22,81.29,27791.0
2021-07-26 15:40:00,81.27,81.31,81.19,81.23,37938.0,81.27,81.31,81.19,81.23,37938.0
2021-07-26 15:50:00,81.24,81.44,81.15,81.38,86317.0,81.24,81.44,81.15,81.38,86317.0
2021-07-27 09:30:00,81.28,81.28,80.53,80.87,83586.0,81.28,81.28,80.53,80.87,83586.0
2021-07-27 09:40:00,80.97,81.04,80.5,80.56,22070.0,80.97,81.04,80.5,80.56,22070.0
2021-07-27 09:50:00,80.7,80.89,80.0,80.06,30918.0,80.7,80.89,80.0,80.06,30918.0
2021-07-27 10:00:00,80.01,80.47,79.77,80.03,49939.0,80.01,80.47,79.77,80.03,49939.0
2021-07-27 10:10:00,80.01,80.09,79.44,80.06,58592.0,80.01,80.09,79.44,80.06,58592.0
2021-07-27 10:20:00,80.08,80.55,79.92,80.14,28261.0,80.08,80.55,79.92,80.14,28261.0
2021-07-27 10:30:00,80.08,80.15,79.84,79.94,19736.0,80.08,80.15,79.84,79.94,19736.0
2021-07-27 10:40:00,79.92,79.97,79.67,79.9,20295.0,79.92,79.97,79.67,79.9,20295.0
2021-07-27 10:50:00,79.82,80.1,79.53,79.98,49613.0,79.82,80.1,79.53,79.98,49613.0
2021-07-27 11:00:00,79.94,80.09,79.91,80.05,16248.0,79.94,80.09,79.91,80.05,16248.0
2021-07-27 11:10:00,80.02,80.1,79.78,79.86,18175.0,80.02,80.1,79.78,79.86,18175.0
2021-07-27 11:20:00,79.83,79.88,79.53,79.66,45410.0,79.83,79.88,79.53,79.66,45410.0
2021-07-27 11:30:00,79.66,79.66,79.13,79.2,23048.0,79.66,79.66,79.13,79.2,23048.0
2021-07-27 11:40:00,79.2,79.39,79.04,79.04,27112.0,79.2,79.39,79.04,79.04,27112.0
2021-07-27 11:50:00,79.03,79.47,78.95,79.39,24672.0,79.03,79.47,78.95,79.39,24672.0
2021-07-27 12:00:00,79.44,79.44,78.93,79.27,56059.0,79.44,79.44,78.93,79.27,56059.0
2021-07-27 12:10:00,79.28,79.61,78.93,79.25,40433.0,79.28,79.61,78.93,79.25,40433.0
2021-07-27 12:20:00,79.23,79.41,79.2,79.34,33521.0,79.23,79.41,79.2,79.34,33521.0
2021-07-27 12:30:00,79.31,79.5,79.2,79.36,40831.0,79.31,79.5,79.2,79.36,40831.0
2021-07-27 12:40:00,79.33,79.7,79.33,79.64,31251.0,79.33,79.7,79.33,79.64,31251.0
2021-07-27 12:50:00,79.62,79.75,79.54,79.7,28410.0,79.62,79.75,79.54,79.7,28410.0
2021-07-27 13:00:00,79.71,79.84,79.65,79.74,39475.0,79.71,79.84,79.65,79.74,39475.0
2021-07-27 13:10:00,79.71,79.75,79.46,79.5,16513.0,79.71,79.75,79.46,79.5,16513.0
2021-07-27 13:20:00,79.51,79.54,79.25,79.35,17652.0,79.51,79.54,79.25,79.35,17652.0
2021-07-27 13:30:00,79.39,79.54,79.26,79.42,36356.0,79.39,79.54,79.26,79.42,36356.0
2021-07-27 13:40:00,79.42,80.16,79.41,80.11,16066.0,79.42,80.16,79.41,80.11,16066.0
2021-07-27 13:50:00,80.11,80.18,79.92,79.94,23457.0,80.11,80.18,79.92,79.94,23457.0
2021-07-27 14:00:00,79.92,80.14,79.92,80.1,13364.0,79.92,80.14,79.92,80.1,13364.0
2021-07-27 14:10:00,80.11,80.24,80.02,80.19,14612.0,80.11,80.24,80.02,80.19,14612.0
2021-07-27 14:20:00,80.18,80.48,80.12,80.45,29640.0,80.18,80.48,80.12,80.45,29640.0
2021-07-27 14:30:00,80.46,80.84,80.44,80.81,21189.0,80.46,80.84,80.44,80.81,21189.0
2021-07-27 14:40:00,80.81,80.93,80.73,80.92,16145.0,80.81,80.93,80.73,80.92,16145.0
2021-07-27 14:50:00,80.89,81.14,80.8,81.06,18245.0,80.89,81.14,80.8,81.06,18245.0
2021-07-27 15:00:00,81.09,81.23,81.04,81.16,13535.0,81.09,81.23,81.04,81.16,13535.0
2021-07-27 15:10:00,81.03,81.1,80.9,81.0,13213.0,81.03,81.1,80.9,81.0,13213.0
2021-07-27 15:20:00,80.98,81.2,80.9,81.16,12910.0,80.98,81.2,80.9,81.16,12910.0
2021-07-27 15:30:00,81.16,81.28,81.03,81.07,21070.0,81.16,81.28,81.03,81.07,21070.0
2021-07-27 15:40:00,81.07,81.19,80.92,81.13,31719.0,81.07,81.19,80.92,81.13,31719.0
2021-07-27 15:50:00,81.16,81.38,81.06,81.27,88769.0,81.16,81.38,81.06,81.27,88769.0
2021-07-28 09:30:00,81.68,81.89,81.22,81.77,38228.0,81.68,81.89,81.22,81.77,38228.0
2021-07-28 09:40:00,81.72,82.47,81.6,82.34,54024.0,81.72,82.47,81.6,82.34,54024.0
2021-07-28 09:50:00,82.26,82.7,82.2,82.24,34746.0,82.26,82.7,82.2,82.24,34746.0
2021-07-28 10:00:00,82.31,82.49,82.04,82.15,56586.0,82.31,82.49,82.04,82.15,56586.0
2021-07-28 10:10:00,82.07,82.14,81.89,81.98,19290.0,82.07,82.14,81.89,81.98,19290.0
2021-07-28 10:20:00,81.99,82.03,81.3,81.41,34078.0,81.99,82.03,81.3,81.41,34078.0
2021-07-28 10:30:00,81.45,81.78,81.34,81.78,30475.0,81.45,81.78,81.34,81.78,30475.0
2021-07-28 10:40:00,81.78,82.15,81.69,82.1,69995.0,81.78,82.15,81.69,82.1,69995.0
2021-07-28 10:50:00,82.1,82.24,82.0,82.09,23149.0,82.1,82.24,82.0,82.09,23149.0
2021-07-28 11:00:00,82.14,82.28,81.99,82.18,21816.0,82.14,82.28,81.99,82.18,21816.0
2021-07-28 11:10:00,82.21,82.72,82.21,82.67,40853.0,82.21,82.72,82.21,82.67,40853.0
2021-07-28 11:20:00,82.65,83.3,82.64,82.93,58173.0,82.65,83.3,82.64,82.93,58173.0
2021-07-28 11:30:00,82.93,83.09,82.84,82.98,30740.0,82.93,83.09,82.84,82.98,30740.0
2021-07-28 11:40:00,82.96,83.1,82.71,83.1,16529.0,82.96,83.1,82.71,83.1,16529.0
2021-07-28 11:50:00,83.1,83.4,83.09,83.29,17305.0,83.1,83.4,83.09,83.29,17305.0
2021-07-28 12:00:00,83.25,83.54,83.19,83.4,14991.0,83.25,83.54,83.19,83.4,14991.0
2021-07-28 12:10:00,83.42,83.72,83.42,83.67,20404.0,83.42,83.72,83.42,83.67,20404.0
2021-07-28 12:20:00,83.69,83.79,83.6,83.67,14863.0,83.69,83.79,83.6,83.67,14863.0
2021-07-28 12:30:00,83.7,83.76,83.59,83.6,25315.0,83.7,83.76,83.59,83.6,25315.0
2021-07-28 12:40:00,83.62,83.91,83.62,83.7,19369.0,83.62,83.91,83.62,83.7,19369.0
2021-07-28 12:50:00,83.71,83.88,83.62,83.71,26920.0,83.71,83.88,83.62,83.71,26920.0
2021-07-28 13:00:00,83.74,83.97,83.74,83.96,24375.0,83.74,83.97,83.74,83.96,24375.0
2021-07-28 13:10:00,83.97,84.02,83.9,84.01,29914.0,83.97,84.02,83.9,84.01,29914.0
2021-07-28 13:20:00,84.01,84.23,83.85,83.9,32676.0,84.01,84.23,83.85,83.9,32676.0
2021-07-28 13:30:00,83.89,83.95,83.4,83.47,25619.0,83.89,83.95,83.4,83.47,25619.0
2021-07-28 13:40:00,83.46,83.64,83.14,83.3,58275.0,83.46,83.64,83.14,83.3,58275.0
2021-07-28 13:50:00,83.34,83.44,83.29,83.31,26388.0,83.34,83.44,83.29,83.31,26388.0
2021-07-28 14:00:00,83.31,83.53,83.14,83.26,85340.0,83.31,83.53,83.14,83.26,85340.0
2021-07-28 14:10:00,83.26,83.46,83.26,83.36,26597.0,83.26,83.46,83.26,83.36,26597.0
2021-07-28 14:20:00,83.32,83.46,83.22,83.28,74522.0,83.32,83.46,83.22,83.28,74522.0
2021-07-28 14:30:00,83.28,83.44,83.17,83.38,39862.0,83.28,83.44,83.17,83.38,39862.0
2021-07-28 14:40:00,83.39,83.46,83.31,83.41,45315.0,83.39,83.46,83.31,83.41,45315.0
2021-07-28 14:50:00,83.42,84.02,83.42,83.99,53211.0,83.42,84.02,83.42,83.99,53211.0
2021-07-28 15:00:00,84.0,84.3,83.96,84.27,35033.0,84.0,84.3,83.96,84.27,35033.0
2021-07-28 15:10:00,84.23,84.6,84.17,84.48,57944.0,84.23,84.6,84.17,84.48,57944.0
2021-07-28 15:20:00,84.49,84.51,83.93,84.04,35298.0,84.49,84.51,83.93,84.04,35298.0
2021-07-28 15:30:00,84.08,84.16,83.6,83.73,34021.0,84.08,84.16,83.6,83.73,34021.0
2021-07-28 15:40:00,83.73,83.83,83.48,83.55,36718.0,83.73,83.83,83.48,83.55,36718.0
2021-07-28 15:50:00,83.57,83.59,83.33,83.45,133568.0,83.57,83.59,83.33,83.45,133568.0
2021-07-29 09:30:00,84.24,85.18,84.14,85.13,51842.0,84.24,85.18,84.14,85.13,51842.0
2021-07-29 09:40:00,85.25,85.36,84.5,84.56,28087.0,85.25,85.36,84.5,84.56,28087.0
2021-07-29 09:50:00,84.61,84.85,84.23,84.3,21544.0,84.61,84.85,84.23,84.3,21544.0
2021-07-29 10:00:00,84.29,84.35,83.65,83.65,27490.0,84.29,84.35,83.65,83.65,27490.0
2021-07-29 10:10:00,83.69,84.86,83.65,84.83,28049.0,83.69,84.86,83.65,84.83,28049.0
2021-07-29 10:20:00,84.79,85.32,84.7,84.72,36084.0,84.79,85.32,84.7,84.72,36084.0
2021-07-29 10:30:00,84.61,85.0,84.5,84.65,47097.0,84.61,85.0,84.5,84.65,47097.0
2021-07-29 10:40:00,84.67,84.87,84.45,84.65,22584.0,84.67,84.87,84.45,84.65,22584.0
2021-07-29 10:50:00,84.69,84.74,84.11,84.27,20509.0,84.69,84.74,84.11,84.27,20509.0
2021-07-29 11:00:00,84.32,84.75,84.3,84.66,17041.0,84.32,84.75,84.3,84.66,17041.0
2021-07-29 11:10:00,84.69,85.02,84.69,84.99,24258.0,84.69,85.02,84.69,84.99,24258.0
2021-07-29 11:20:00,84.95,85.11,84.78,84.81,28301.0,84.95,85.11,84.78,84.81,28301.0
2021-07-29 11:30:00,84.84,84.91,84.38,84.45,18398.0,84.84,84.91,84.38,84.45,18398.0
2021-07-29 11:40:00,84.42,84.59,84.29,84.34,12608.0,84.42,84.59,84.29,84.34,12608.0
2021-07-29 11:50:00,84.31,84.39,84.15,84.34,13138.0,84.31,84.39,84.15,84.34,13138.0
2021-07-29 12:00:00,84.4,84.48,84.31,84.48,9903.0,84.4,84.48,84.31,84.48,9903.0
2021-07-29 12:10:00,84.52,84.69,84.48,84.55,7748.0,84.52,84.69,84.48,84.55,7748.0
2021-07-29 12:20:00,84.58,84.6,84.31,84.31,7592.0,84.58,84.6,84.31,84.31,7592.0
2021-07-29 12:30:00,84.28,84.38,84.17,84.38,9473.0,84.28,84.38,84.17,84.38,9473.0
2021-07-29 12:40:00,84.38,84.41,84.25,84.37,12203.0,84.38,84.41,84.25,84.37,12203.0
2021-07-29 12:50:00,84.42,84.63,84.22,84.62,12255.0,84.42,84.63,84.22,84.62,12255.0
2021-07-29 13:00:00,84.61,84.63,84.34,84.43,13777.0,84.61,84.63,84.34,84.43,13777.0
2021-07-29 13:10:00,84.41,84.56,84.04,84.08,14279.0,84.41,84.56,84.04,84.08,14279.0
2021-07-29 13:20:00,84.07,84.36,84.07,84.19,12742.0,84.07,84.36,84.07,84.19,12742.0
2021-07-29 13:30:00,84.2,84.25,84.03,84.25,6967.0,84.2,84.25,84.03,84.25,6967.0
2021-07-29 13:40:00,84.27,84.27,84.03,84.09,13504.0,84.27,84.27,84.03,84.09,13504.0
2021-07-29 13:50:00,84.05,84.26,83.95,84.15,13143.0,84.05,84.26,83.95,84.15,13143.0
2021-07-29 14:00:00,84.07,84.13,83.86,84.11,11889.0,84.07,84.13,83.86,84.11,11889.0
2021-07-29 14:10:00,84.11,84.14,83.71,83.82,12850.0,84.11,84.14,83.71,83.82,12850.0
2021-07-29 14:20:00,83.89,83.92,83.57,83.88,12831.0,83.89,83.92,83.57,83.88,12831.0
2021-07-29 14:30:00,83.94,83.97,83.58,83.58,11635.0,83.94,83.97,83.58,83.58,11635.0
2021-07-29 14:40:00,83.58,83.97,83.54,83.84,18213.0,83.58,83.97,83.54,83.84,18213.0
2021-07-29 14:50:00,83.83,83.87,83.6,83.72,20584.0,83.83,83.87,83.6,83.72,20584.0
2021-07-29 15:00:00,83.74,83.93,83.74,83.93,21267.0,83.74,83.93,83.74,83.93,21267.0
2021-07-29 15:10:00,83.95,83.96,83.82,83.95,14508.0,83.95,83.96,83.82,83.95,14508.0
2021-07-29 15:20:00,83.93,83.93,83.8,83.87,27194.0,83.93,83.93,83.8,83.87,27194.0
2021-07-29 15:30:00,83.85,84.35,83.85,84.25,54284.0,83.85,84.35,83.85,84.25,54284.0
2021-07-29 15:40:00,84.24,84.26,84.06,84.11,53640.0,84.24,84.26,84.06,84.11,53640.0
2021-07-29 15:50:00,84.1,84.14,83.73,83.76,152275.0,84.1,84.14,83.73,83.76,152275.0
2021-07-30 09:30:00,81.98,84.69,80.75,84.48,218557.0,81.98,84.69,80.75,84.48,218557.0
2021-07-30 09:40:00,84.55,87.7,84.41,87.27,230488.0,84.55,87.7,84.41,87.27,230488.0
2021-07-30 09:50:00,87.44,87.44,86.27,86.77,105840.0,87.44,87.44,86.27,86.77,105840.0
2021-07-30 10:00:00,86.95,87.64,86.28,87.54,128635.0,86.95,87.64,86.28,87.54,128635.0
2021-07-30 10:10:00,87.48,87.9,86.68,86.72,114389.0,87.48,87.9,86.68,86.72,114389.0
2021-07-30 10:20:00,86.71,87.77,86.4,87.61,163430.0,86.71,87.77,86.4,87.61,163430.0
2021-07-30 10:30:00,87.61,88.11,87.22,87.92,192733.0,87.61,88.11,87.22,87.92,192733.0
2021-07-30 10:40:00,87.97,88.02,86.54,86.54,215268.0,87.97,88.02,86.54,86.54,215268.0
2021-07-30 10:50:00,86.45,87.0,86.27,86.55,86410.0,86.45,87.0,86.27,86.55,86410.0
2021-07-30 11:00:00,86.5,86.71,86.13,86.16,66670.0,86.5,86.71,86.13,86.16,66670.0
2021-07-30 11:10:00,86.22,86.28,85.64,85.89,40301.0,86.22,86.28,85.64,85.89,40301.0
2021-07-30 11:20:00,85.84,86.28,85.82,86.09,22120.0,85.84,86.28,85.82,86.09,22120.0
2021-07-30 11:30:00,86.18,86.2,85.33,85.49,35160.0,86.18,86.2,85.33,85.49,35160.0
2021-07-30 11:40:00,85.45,85.93,85.45,85.58,28993.0,85.45,85.93,85.45,85.58,28993.0
2021-07-30 11:50:00,85.56,85.86,85.46,85.5,16610.0,85.56,85.86,85.46,85.5,16610.0
2021-07-30 12:00:00,85.51,85.67,85.24,85.67,18539.0,85.51,85.67,85.24,85.67,18539.0
2021-07-30 12:10:00,85.67,86.02,85.65,85.89,17155.0,85.67,86.02,85.65,85.89,17155.0
2021-07-30 12:20:00,85.92,86.21,85.72,86.18,24192.0,85.92,86.21,85.72,86.18,24192.0
2021-07-30 12:30:00,86.07,86.48,86.04,86.19,88939.0,86.07,86.48,86.04,86.19,88939.0
2021-07-30 12:40:00,86.12,86.13,85.74,85.95,12992.0,86.12,86.13,85.74,85.95,12992.0
2021-07-30 12:50:00,86.08,86.26,85.97,86.19,16653.0,86.08,86.26,85.97,86.19,16653.0
2021-07-30 13:00:00,86.18,86.54,86.06,86.54,13956.0,86.18,86.54,86.06,86.54,13956.0
2021-07-30 13:10:00,86.53,86.75,86.26,86.44,74123.0,86.53,86.75,86.26,86.44,74123.0
2021-07-30 13:20:00,86.36,86.64,86.31,86.42,12239.0,86.36,86.64,86.31,86.42,12239.0
2021-07-30 13:30:00,86.48,86.58,86.25,86.41,13974.0,86.48,86.58,86.25,86.41,13974.0
2021-07-30 13:40:00,86.51,86.51,86.03,86.28,16195.0,86.51,86.51,86.03,86.28,16195.0
2021-07-30 13:50:00,86.26,86.3,86.05,86.07,13492.0,86.26,86.3,86.05,86.07,13492.0
2021-07-30 14:00:00,86.08,86.37,86.02,86.31,13576.0,86.08,86.37,86.02,86.31,13576.0
2021-07-30 14:10:00,86.33,86.58,86.25,86.49,19336.0,86.33,86.58,86.25,86.49,19336.0
2021-07-30 14:20:00,86.45,86.78,86.43,86.65,18236.0,86.45,86.78,86.43,86.65,18236.0
2021-07-30 14:30:00,86.7,86.81,86.4,86.5,24658.0,86.7,86.81,86.4,86.5,24658.0
2021-07-30 14:40:00,86.54,86.54,86.3,86.39,24483.0,86.54,86.54,86.3,86.39,24483.0
2021-07-30 14:50:00,86.41,86.49,86.18,86.23,29491.0,86.41,86.49,86.18,86.23,29491.0
2021-07-30 15:00:00,86.2,86.28,86.09,86.13,43360.0,86.2,86.28,86.09,86.13,43360.0
2021-07-30 15:10:00,86.15,86.43,86.12,86.33,33123.0,86.15,86.43,86.12,86.33,33123.0
2021-07-30 15:20:00,86.37,86.39,85.64,85.75,43377.0,86.37,86.39,85.64,85.75,43377.0
2021-07-30 15:30:00,85.78,85.86,85.56,85.63,47847.0,85.78,85.86,85.56,85.63,47847.0
2021-07-30 15:40:00,85.65,86.07,85.64,86.03,52704.0,85.65,86.07,85.64,86.03,52704.0
2021-07-30 15:50:00,85.99,86.19,85.72,86.04,170383.0,85.99,86.19,85.72,86.04,170383.0
2021-08-02 09:30:00,89.04,89.69,87.53,87.53,218065.0,89.04,89.69,87.53,87.53,218065.0
2021-08-02 09:40:00,87.51,87.77,86.66,87.75,93953.0,87.51,87.77,86.66,87.75,93953.0
2021-08-02 09:50:00,87.76,88.29,87.03,88.23,65506.0,87.76,88.29,87.03,88.23,65506.0
2021-08-02 10:00:00,88.25,88.78,87.62,87.92,58805.0,88.25,88.78,87.62,87.92,58805.0
2021-08-02 10:10:00,87.97,88.39,87.59,87.65,44090.0,87.97,88.39,87.59,87.65,44090.0
2021-08-02 10:20:00,87.61,87.98,87.58,87.73,35346.0,87.61,87.98,87.58,87.73,35346.0
2021-08-02 10:30:00,87.79,88.28,87.62,88.2,36650.0,87.79,88.28,87.62,88.2,36650.0
2021-08-02 10:40:00,88.16,88.56,87.98,88.33,43673.0,88.16,88.56,87.98,88.33,43673.0
2021-08-02 10:50:00,88.33,88.58,88.11,88.3,23254.0,88.33,88.58,88.11,88.3,23254.0
2021-08-02 11:00:00,88.3,88.35,87.88,88.05,27307.0,88.3,88.35,87.88,88.05,27307.0
2021-08-02 11:10:00,88.02,88.13,87.91,87.92,24186.0,88.02,88.13,87.91,87.92,24186.0
2021-08-02 11:20:00,87.93,88.66,87.9,88.56,41191.0,87.93,88.66,87.9,88.56,41191.0
2021-08-02 11:30:00,88.55,88.77,88.34,88.63,44566.0,88.55,88.77,88.34,88.63,44566.0
2021-08-02 11:40:00,88.59,88.66,88.14,88.21,24359.0,88.59,88.66,88.14,88.21,24359.0
2021-08-02 11:50:00,88.2,88.26,87.9,87.9,17777.0,88.2,88.26,87.9,87.9,17777.0
2021-08-02 12:00:00,87.93,87.96,87.46,87.55,27147.0,87.93,87.96,87.46,87.55,27147.0
2021-08-02 12:10:00,87.55,87.89,87.55,87.78,17156.0,87.55,87.89,87.55,87.78,17156.0
2021-08-02 12:20:00,87.75,87.97,87.73,87.74,17073.0,87.75,87.97,87.73,87.74,17073.0
2021-08-02 12:30:00,87.71,87.92,87.71,87.87,15892.0,87.71,87.92,87.71,87.87,15892.0
2021-08-02 12:40:00,87.84,87.98,87.53,87.66,22703.0,87.84,87.98,87.53,87.66,22703.0
2021-08-02 12:50:00,87.65,87.76,87.55,87.69,19520.0,87.65,87.76,87.55,87.69,19520.0
2021-08-02 13:00:00,87.7,87.83,87.48,87.68,28833.0,87.7,87.83,87.48,87.68,28833.0
2021-08-02 13:10:00,87.71,87.94,87.68,87.87,62554.0,87.71,87.94,87.68,87.87,62554.0
2021-08-02 13:20:00,87.9,88.15,87.88,88.11,26400.0,87.9,88.15,87.88,88.11,26400.0
2021-08-02 13:30:00,88.11,88.42,88.09,88.33,26743.0,88.11,88.42,88.09,88.33,26743.0
2021-08-02 13:40:00,88.33,88.42,88.2,88.28,16827.0,88.33,88.42,88.2,88.28,16827.0
2021-08-02 13:50:00,88.31,88.54,88.24,88.45,31267.0,88.31,88.54,88.24,88.45,31267.0
2021-08-02 14:00:00,88.47,88.53,88.3,88.49,22410.0,88.47,88.53,88.3,88.49,22410.0
2021-08-02 14:10:00,88.47,88.68,88.47,88.66,20960.0,88.47,88.68,88.47,88.66,20960.0
2021-08-02 14:20:00,88.68,88.7,88.59,88.69,23430.0,88.68,88.7,88.59,88.69,23430.0
2021-08-02 14:30:00,88.69,88.77,88.6,88.62,25466.0,88.69,88.77,88.6,88.62,25466.0
2021-08-02 14:40:00,88.63,88.7,88.54,88.65,16161.0,88.63,88.7,88.54,88.65,16161.0
2021-08-02 14:50:00,88.66,88.82,88.62,88.76,29913.0,88.66,88.82,88.62,88.76,29913.0
2021-08-02 15:00:00,88.74,88.82,88.62,88.63,27047.0,88.74,88.82,88.62,88.63,27047.0
2021-08-02 15:10:00,88.64,88.64,88.38,88.43,19963.0,88.64,88.64,88.38,88.43,19963.0
2021-08-02 15:20:00,88.42,88.47,88.19,88.22,32966.0,88.42,88.47,88.19,88.22,32966.0
2021-08-02 15:30:00,88.21,88.42,88.19,88.37,67940.0,88.21,88.42,88.19,88.37,67940.0
2021-08-02 15:40:00,88.39,88.58,88.27,88.31,81866.0,88.39,88.58,88.27,88.31,81866.0
2021-08-02 15:50:00,88.34,88.47,88.11,88.27,194281.0,88.34,88.47,88.11,88.27,194281.0
2021-08-03 09:30:00,90.0,91.29,89.99,90.43,219135.0,90.0,91.29,89.99,90.43,219135.0
2021-08-03 09:40:00,90.43,91.81,90.0,91.65,156060.0,90.43,91.81,90.0,91.65,156060.0
2021-08-03 09:50:00,91.66,92.27,91.11,92.07,232288.0,91.66,92.27,91.11,92.07,232288.0
2021-08-03 10:00:00,92.08,92.58,90.26,90.34,194168.0,92.08,92.58,90.26,90.34,194168.0
2021-08-03 10:10:00,90.33,91.14,90.22,90.84,83535.0,90.33,91.14,90.22,90.84,83535.0
2021-08-03 10:20:00,90.9,91.79,90.9,91.4,60984.0,90.9,91.79,90.9,91.4,60984.0
2021-08-03 10:30:00,91.4,91.4,90.67,91.16,43374.0,91.4,91.4,90.67,91.16,43374.0
2021-08-03 10:40:00,91.15,91.5,90.9,91.42,46821.0,91.15,91.5,90.9,91.42,46821.0
2021-08-03 10:50:00,91.43,91.64,90.96,90.98,33234.0,91.43,91.64,90.96,90.98,33234.0
2021-08-03 11:00:00,90.99,91.84,90.99,91.7,39524.0,90.99,91.84,90.99,91.7,39524.0
2021-08-03 11:10:00,91.65,91.9,91.44,91.44,37931.0,91.65,91.9,91.44,91.44,37931.0
2021-08-03 11:20:00,91.44,91.59,91.22,91.33,51501.0,91.44,91.59,91.22,91.33,51501.0
2021-08-03 11:30:00,91.34,91.83,91.33,91.69,35829.0,91.34,91.83,91.33,91.69,35829.0
2021-08-03 11:40:00,91.73,91.96,91.56,91.8,40848.0,91.73,91.96,91.56,91.8,40848.0
2021-08-03 11:50:00,91.78,91.8,91.41,91.53,30481.0,91.78,91.8,91.41,91.53,30481.0
2021-08-03 12:00:00,91.51,91.51,91.34,91.46,38672.0,91.51,91.51,91.34,91.46,38672.0
2021-08-03 12:10:00,91.43,91.84,91.43,91.71,67964.0,91.43,91.84,91.43,91.71,67964.0
2021-08-03 12:20:00,91.74,91.84,91.67,91.81,28867.0,91.74,91.84,91.67,91.81,28867.0
2021-08-03 12:30:00,91.84,91.94,91.74,91.93,24187.0,91.84,91.94,91.74,91.93,24187.0
2021-08-03 12:40:00,91.9,92.15,91.83,92.03,42676.0,91.9,92.15,91.83,92.03,42676.0
2021-08-03 12:50:00,92.06,92.18,91.89,92.09,22977.0,92.06,92.18,91.89,92.09,22977.0
2021-08-03 13:00:00,92.09,92.38,92.02,92.12,43295.0,92.09,92.38,92.02,92.12,43295.0
2021-08-03 13:10:00,92.11,92.14,91.98,92.07,23366.0,92.11,92.14,91.98,92.07,23366.0
2021-08-03 13:20:00,92.1,92.16,91.82,91.89,22091.0,92.1,92.16,91.82,91.89,22091.0
2021-08-03 13:30:00,91.86,92.26,91.85,92.02,29112.0,91.86,92.26,91.85,92.02,29112.0
2021-08-03 13:40:00,92.03,92.26,91.97,92.1,16682.0,92.03,92.26,91.97,92.1,16682.0
2021-08-03 13:50:00,92.06,92.22,92.0,92.11,17004.0,92.06,92.22,92.0,92.11,17004.0
2021-08-03 14:00:00,92.11,92.22,91.81,91.87,18425.0,92.11,92.22,91.81,91.87,18425.0
2021-08-03 14:10:00,91.86,91.92,91.61,91.61,34382.0,91.86,91.92,91.61,91.61,34382.0
2021-08-03 14:20:00,91.61,91.73,91.55,91.68,21215.0,91.61,91.73,91.55,91.68,21215.0
2021-08-03 14:30:00,91.67,91.7,91.51,91.51,26761.0,91.67,91.7,91.51,91.51,26761.0
2021-08-03 14:40:00,91.54,91.7,91.46,91.48,28546.0,91.54,91.7,91.46,91.48,28546.0
2021-08-03 14:50:00,91.49,91.7,91.49,91.67,22406.0,91.49,91.7,91.49,91.67,22406.0
2021-08-03 15:00:00,91.67,91.7,91.61,91.66,41259.0,91.67,91.7,91.61,91.66,41259.0
2021-08-03 15:10:00,91.67,91.84,91.65,91.69,32265.0,91.67,91.84,91.65,91.69,32265.0
2021-08-03 15:20:00,91.7,91.85,91.65,91.8,27946.0,91.7,91.85,91.65,91.8,27946.0
2021-08-03 15:30:00,91.82,92.1,91.8,91.99,71058.0,91.82,92.1,91.8,91.99,71058.0
2021-08-03 15:40:00,91.98,91.99,91.74,91.74,68390.0,91.98,91.99,91.74,91.74,68390.0
2021-08-03 15:50:00,91.75,92.51,91.75,92.34,210273.0,91.75,92.51,91.75,92.34,210273.0
2021-08-04 09:30:00,91.11,92.63,91.11,92.63,86603.0,91.11,92.63,91.11,92.63,86603.0
2021-08-04 09:40:00,92.64,92.9,92.02,92.3,36066.0,92.64,92.9,92.02,92.3,36066.0
2021-08-04 09:50:00,92.34,92.55,91.85,92.48,35693.0,92.34,92.55,91.85,92.48,35693.0
2021-08-04 10:00:00,92.42,92.42,91.89,92.26,41793.0,92.42,92.42,91.89,92.26,41793.0
2021-08-04 10:10:00,92.4,92.98,92.21,92.27,33318.0,92.4,92.98,92.21,92.27,33318.0
2021-08-04 10:20:00,92.23,92.37,91.85,92.0,36852.0,92.23,92.37,91.85,92.0,36852.0
2021-08-04 10:30:00,91.95,92.44,91.83,92.27,54487.0,91.95,92.44,91.83,92.27,54487.0
2021-08-04 10:40:00,92.24,92.76,92.12,92.51,26387.0,92.24,92.76,92.12,92.51,26387.0
2021-08-04 10:50:00,92.54,92.9,92.39,92.85,16935.0,92.54,92.9,92.39,92.85,16935.0
2021-08-04 11:00:00,92.87,92.88,92.3,92.61,30873.0,92.87,92.88,92.3,92.61,30873.0
2021-08-04 11:10:00,92.64,92.98,92.52,92.53,33553.0,92.64,92.98,92.52,92.53,33553.0
2021-08-04 11:20:00,92.48,92.59,92.1,92.17,18792.0,92.48,92.59,92.1,92.17,18792.0
2021-08-04 11:30:00,92.28,92.34,91.89,91.95,50130.0,92.28,92.34,91.89,91.95,50130.0
2021-08-04 11:40:00,91.93,92.03,91.4,91.4,61862.0,91.93,92.03,91.4,91.4,61862.0
2021-08-04 11:50:00,91.43,91.69,91.4,91.5,18889.0,91.43,91.69,91.4,91.5,18889.0
2021-08-04 12:00:00,91.57,91.71,91.29,91.34,21037.0,91.57,91.71,91.29,91.34,21037.0
2021-08-04 12:10:00,91.28,91.42,91.22,91.27,30161.0,91.28,91.42,91.22,91.27,30161.0
2021-08-04 12:20:00,91.27,91.59,91.22,91.59,27376.0,91.27,91.59,91.22,91.59,27376.0
2021-08-04 12:30:00,91.64,91.93,91.53,91.76,22134.0,91.64,91.93,91.53,91.76,22134.0
2021-08-04 12:40:00,91.77,91.79,91.61,91.66,29785.0,91.77,91.79,91.61,91.66,29785.0
2021-08-04 12:50:00,91.69,91.71,91.5,91.52,11243.0,91.69,91.71,91.5,91.52,11243.0
2021-08-04 13:00:00,91.5,91.7,91.36,91.63,17416.0,91.5,91.7,91.36,91.63,17416.0
2021-08-04 13:10:00,91.61,91.62,91.38,91.62,13300.0,91.61,91.62,91.38,91.62,13300.0
2021-08-04 13:20:00,91.6,91.94,91.59,91.88,12049.0,91.6,91.94,91.59,91.88,12049.0
2021-08-04 13:30:00,91.85,92.01,91.67,91.79,17114.0,91.85,92.01,91.67,91.79,17114.0
2021-08-04 13:40:00,91.77,91.96,91.75,91.89,13898.0,91.77,91.96,91.75,91.89,13898.0
2021-08-04 13:50:00,91.87,92.23,91.87,92.11,14161.0,91.87,92.23,91.87,92.11,14161.0
2021-08-04 14:00:00,92.09,92.3,91.96,91.96,12356.0,92.09,92.3,91.96,91.96,12356.0
2021-08-04 14:10:00,91.93,92.3,91.93,92.24,15394.0,91.93,92.3,91.93,92.24,15394.0
2021-08-04 14:20:00,92.21,92.28,92.08,92.24,11315.0,92.21,92.28,92.08,92.24,11315.0
2021-08-04 14:30:00,92.24,92.52,92.19,92.48,21840.0,92.24,92.52,92.19,92.48,21840.0
2021-08-04 14:40:00,92.43,92.6,92.4,92.58,11969.0,92.43,92.6,92.4,92.58,11969.0
2021-08-04 14:50:00,92.62,92.69,92.41,92.46,15751.0,92.62,92.69,92.41,92.46,15751.0
2021-08-04 15:00:00,92.46,92.52,92.36,92.36,11728.0,92.46,92.52,92.36,92.36,11728.0
2021-08-04 15:10:00,92.38,92.4,92.08,92.19,17041.0,92.38,92.4,92.08,92.19,17041.0
2021-08-04 15:20:00,92.16,92.26,92.13,92.19,26159.0,92.16,92.26,92.13,92.19,26159.0
2021-08-04 15:30:00,92.2,92.43,92.16,92.34,25763.0,92.2,92.43,92.16,92.34,25763.0
2021-08-04 15:40:00,92.34,92.47,92.3,92.43,38681.0,92.34,92.47,92.3,92.43,38681.0
2021-08-04 15:50:00,92.47,92.5,92.14,92.14,83162.0,92.47,92.5,92.14,92.14,83162.0
2021-08-05 09:30:00,91.99,92.3,91.05,92.02,40831.0,91.99,92.3,91.05,92.02,40831.0
2021-08-05 09:40:00,92.06,92.25,91.66,91.81,16911.0,92.06,92.25,91.66,91.81,16911.0
2021-08-05 09:50:00,91.81,92.0,91.75,92.0,13151.0,91.81,92.0,91.75,92.0,13151.0
2021-08-05 10:00:00,92.05,92.28,91.35,91.4,19132.0,92.05,92.28,91.35,91.4,19132.0
2021-08-05 10:10:00,91.4,91.46,90.71,91.1,59880.0,91.4,91.46,90.71,91.1,59880.0
2021-08-05 10:20:00,91.24,91.24,90.52,91.23,30953.0,91.24,91.24,90.52,91.23,30953.0
2021-08-05 10:30:00,91.18,91.43,90.98,90.98,13245.0,91.18,91.43,90.98,90.98,13245.0
2021-08-05 10:40:00,90.89,91.06,90.82,90.97,19457.0,90.89,91.06,90.82,90.97,19457.0
2021-08-05 10:50:00,91.0,91.27,90.99,91.13,7948.0,91.0,91.27,90.99,91.13,7948.0
2021-08-05 11:00:00,91.15,91.38,91.03,91.27,14487.0,91.15,91.38,91.03,91.27,14487.0
2021-08-05 11:10:00,91.26,91.61,91.2,91.57,6659.0,91.26,91.61,91.2,91.57,6659.0
2021-08-05 11:20:00,91.55,91.71,91.55,91.66,11700.0,91.55,91.71,91.55,91.66,11700.0
2021-08-05 11:30:00,91.67,91.95,91.67,91.75,13586.0,91.67,91.95,91.67,91.75,13586.0
2021-08-05 11:40:00,91.75,91.81,91.58,91.63,14540.0,91.75,91.81,91.58,91.63,14540.0
2021-08-05 11:50:00,91.68,91.91,91.58,91.91,18582.0,91.68,91.91,91.58,91.91,18582.0
2021-08-05 12:00:00,91.94,92.12,91.8,91.9,18009.0,91.94,92.12,91.8,91.9,18009.0
2021-08-05 12:10:00,91.91,92.07,91.9,91.97,10862.0,91.91,92.07,91.9,91.97,10862.0
2021-08-05 12:20:00,91.97,92.0,91.77,91.81,6037.0,91.97,92.0,91.77,91.81,6037.0
2021-08-05 12:30:00,91.78,91.82,91.36,91.44,16372.0,91.78,91.82,91.36,91.44,16372.0
2021-08-05 12:40:00,91.48,91.65,91.44,91.65,13474.0,91.48,91.65,91.44,91.65,13474.0
2021-08-05 12:50:00,91.64,91.76,91.38,91.73,31797.0,91.64,91.76,91.38,91.73,31797.0
2021-08-05 13:00:00,91.72,91.79,91.66,91.68,6158.0,91.72,91.79,91.66,91.68,6158.0
2021-08-05 13:10:00,91.61,91.64,91.12,91.15,14756.0,91.61,91.64,91.12,91.15,14756.0
2021-08-05 13:20:00,91.18,91.37,91.1,91.33,14056.0,91.18,91.37,91.1,91.33,14056.0
2021-08-05 13:30:00,91.32,91.33,91.03,91.22,11445.0,91.32,91.33,91.03,91.22,11445.0
2021-08-05 13:40:00,91.22,91.25,91.07,91.07,7509.0,91.22,91.25,91.07,91.07,7509.0
2021-08-05 13:50:00,91.02,91.3,90.85,91.29,19030.0,91.02,91.3,90.85,91.29,19030.0
2021-08-05 14:00:00,91.29,91.32,91.12,91.21,13120.0,91.29,91.32,91.12,91.21,13120.0
2021-08-05 14:10:00,91.19,91.34,91.19,91.2,6596.0,91.19,91.34,91.19,91.2,6596.0
2021-08-05 14:20:00,91.22,91.25,91.11,91.13,8888.0,91.22,91.25,91.11,91.13,8888.0
2021-08-05 14:30:00,91.19,91.32,91.17,91.24,6950.0,91.19,91.32,91.17,91.24,6950.0
2021-08-05 14:40:00,91.23,91.3,91.05,91.11,16213.0,91.23,91.3,91.05,91.11,16213.0
2021-08-05 14:50:00,91.1,91.29,91.06,91.24,20482.0,91.1,91.29,91.06,91.24,20482.0
2021-08-05 15:00:00,91.26,91.43,91.26,91.36,13169.0,91.26,91.43,91.26,91.36,13169.0
2021-08-05 15:10:00,91.28,91.37,91.23,91.26,18933.0,91.28,91.37,91.23,91.26,18933.0
2021-08-05 15:20:00,91.29,91.34,91.22,91.3,12036.0,91.29,91.34,91.22,91.3,12036.0
2021-08-05 15:30:00,91.31,91.4,91.17,91.28,21073.0,91.31,91.4,91.17,91.28,21073.0
2021-08-05 15:40:00,91.3,91.33,91.2,91.22,25234.0,91.3,91.33,91.2,91.22,25234.0
2021-08-05 15:50:00,91.22,91.62,91.22,91.6,76594.0,91.22,91.62,91.22,91.6,76594.0
2021-08-06 09:30:00,91.26,92.96,91.23,92.68,71255.0,91.26,92.96,91.23,92.68,71255.0
2021-08-06 09:40:00,92.75,93.25,92.63,93.18,52108.0,92.75,93.25,92.63,93.18,52108.0
2021-08-06 09:50:00,93.22,94.15,92.66,94.13,99588.0,93.22,94.15,92.66,94.13,99588.0
2021-08-06 10:00:00,94.14,94.9,93.91,94.81,195625.0,94.14,94.9,93.91,94.81,195625.0
2021-08-06 10:10:00,94.84,95.06,94.6,94.9,123168.0,94.84,95.06,94.6,94.9,123168.0
2021-08-06 10:20:00,94.9,94.91,94.26,94.39,71624.0,94.9,94.91,94.26,94.39,71624.0
2021-08-06 10:30:00,94.39,94.56,94.19,94.23,46695.0,94.39,94.56,94.19,94.23,46695.0
2021-08-06 10:40:00,94.28,94.35,93.94,94.02,35203.0,94.28,94.35,93.94,94.02,35203.0
2021-08-06 10:50:00,93.99,94.11,93.51,93.74,43763.0,93.99,94.11,93.51,93.74,43763.0
2021-08-06 11:00:00,93.76,93.96,92.94,92.95,99793.0,93.76,93.96,92.94,92.95,99793.0
2021-08-06 11:10:00,92.96,93.61,92.89,93.54,33071.0,92.96,93.61,92.89,93.54,33071.0
2021-08-06 11:20:00,93.57,93.68,93.46,93.55,27961.0,93.57,93.68,93.46,93.55,27961.0
2021-08-06 11:30:00,93.53,93.62,93.4,93.49,13802.0,93.53,93.62,93.4,93.49,13802.0
2021-08-06 11:40:00,93.49,93.75,93.36,93.36,14450.0,93.49,93.75,93.36,93.36,14450.0
2021-08-06 11:50:00,93.34,93.47,93.24,93.29,17056.0,93.34,93.47,93.24,93.29,17056.0
2021-08-06 12:00:00,93.25,93.38,93.18,93.36,17081.0,93.25,93.38,93.18,93.36,17081.0
2021-08-06 12:10:00,93.42,93.43,93.15,93.23,13708.0,93.42,93.43,93.15,93.23,13708.0
2021-08-06 12:20:00,93.21,93.23,92.9,93.1,38897.0,93.21,93.23,92.9,93.1,38897.0
2021-08-06 12:30:00,93.08,93.08,92.81,92.86,15906.0,93.08,93.08,92.81,92.86,15906.0
2021-08-06 12:40:00,92.84,92.86,92.5,92.52,25884.0,92.84,92.86,92.5,92.52,25884.0
2021-08-06 12:50:00,92.54,92.69,92.52,92.68,13392.0,92.54,92.69,92.52,92.68,13392.0
2021-08-06 13:00:00,92.7,92.91,92.63,92.87,18132.0,92.7,92.91,92.63,92.87,18132.0
2021-08-06 13:10:00,92.89,93.17,92.89,93.15,15693.0,92.89,93.17,92.89,93.15,15693.0
2021-08-06 13:20:00,93.1,93.29,92.94,92.99,10817.0,93.1,93.29,92.94,92.99,10817.0
2021-08-06 13:30:00,93.0,93.05,92.8,93.0,13183.0,93.0,93.05,92.8,93.0,13183.0
2021-08-06 13:40:00,93.02,93.38,92.97,93.28,10458.0,93.02,93.38,92.97,93.28,10458.0
2021-08-06 13:50:00,93.3,93.46,93.23,93.44,23202.0,93.3,93.46,93.23,93.44,23202.0
2021-08-06 14:00:00,93.41,93.41,93.17,93.28,17522.0,93.41,93.41,93.17,93.28,17522.0
2021-08-06 14:10:00,93.3,93.47,93.24,93.34,13080.0,93.3,93.47,93.24,93.34,13080.0
2021-08-06 14:20:00,93.33,93.36,93.25,93.26,9577.0,93.33,93.36,93.25,93.26,9577.0
2021-08-06 14:30:00,93.26,93.31,93.12,93.3,13228.0,93.26,93.31,93.12,93.3,13228.0
2021-08-06 14:40:00,93.27,93.27,93.1,93.17,11831.0,93.27,93.27,93.1,93.17,11831.0
2021-08-06 14:50:00,93.16,93.17,93.07,93.1,12228.0,93.16,93.17,93.07,93.1,12228.0
2021-08-06 15:00:00,93.09,93.26,93.02,93.25,14093.0,93.09,93.26,93.02,93.25,14093.0
2021-08-06 15:10:00,93.27,93.29,93.1,93.2,36590.0,93.27,93.29,93.1,93.2,36590.0
2021-08-06 15:20:00,93.18,93.18,92.97,93.02,28305.0,93.18,93.18,92.97,93.02,28305.0
2021-08-06 15:30:00,93.03,93.22,93.0,93.12,36698.0,93.03,93.22,93.0,93.12,36698.0
2021-08-06 15:40:00,93.13,93.19,92.99,93.07,48970.0,93.13,93.19,92.99,93.07,48970.0
2021-08-06 15:50:00,93.08,93.28,92.91,93.15,143850.0,93.08,93.28,92.91,93.15,143850.0
2021-08-09 09:30:00,92.87,93.4,92.18,92.18,56202.0,92.87,93.4,92.18,92.18,56202.0
2021-08-09 09:40:00,92.29,92.66,91.89,92.6,32316.0,92.29,92.66,91.89,92.6,32316.0
2021-08-09 09:50:00,92.74,93.56,92.68,93.51,29173.0,92.74,93.56,92.68,93.51,29173.0
2021-08-09 10:00:00,93.45,93.87,93.27,93.55,18508.0,93.45,93.87,93.27,93.55,18508.0
2021-08-09 10:10:00,93.6,93.72,93.12,93.37,20313.0,93.6,93.72,93.12,93.37,20313.0
2021-08-09 10:20:00,93.58,93.72,93.36,93.5,18052.0,93.58,93.72,93.36,93.5,18052.0
2021-08-09 10:30:00,93.54,93.57,93.16,93.21,13695.0,93.54,93.57,93.16,93.21,13695.0
2021-08-09 10:40:00,93.2,93.41,93.19,93.25,12548.0,93.2,93.41,93.19,93.25,12548.0
2021-08-09 10:50:00,93.23,93.59,93.22,93.38,17019.0,93.23,93.59,93.22,93.38,17019.0
2021-08-09 11:00:00,93.45,93.71,93.4,93.67,11008.0,93.45,93.71,93.4,93.67,11008.0
2021-08-09 11:10:00,93.68,93.88,93.63,93.69,17208.0,93.68,93.88,93.63,93.69,17208.0
2021-08-09 11:20:00,93.68,94.0,93.57,93.97,21873.0,93.68,94.0,93.57,93.97,21873.0
2021-08-09 11:30:00,93.96,94.23,93.86,94.2,30827.0,93.96,94.23,93.86,94.2,30827.0
2021-08-09 11:40:00,94.19,94.19,93.92,94.01,11635.0,94.19,94.19,93.92,94.01,11635.0
2021-08-09 11:50:00,93.98,94.19,93.93,94.17,10799.0,93.98,94.19,93.93,94.17,10799.0
2021-08-09 12:00:00,94.16,94.51,94.16,94.49,19847.0,94.16,94.51,94.16,94.49,19847.0
2021-08-09 12:10:00,94.51,94.68,94.48,94.66,21377.0,94.51,94.68,94.48,94.66,21377.0
2021-08-09 12:20:00,94.64,94.68,94.55,94.59,19168.0,94.64,94.68,94.55,94.59,19168.0
2021-08-09 12:30:00,94.56,94.9,94.5,94.89,16557.0,94.56,94.9,94.5,94.89,16557.0
2021-08-09 12:40:00,94.87,94.97,94.8,94.88,22789.0,94.87,94.97,94.8,94.88,22789.0
2021-08-09 12:50:00,94.89,94.95,94.76,94.95,19929.0,94.89,94.95,94.76,94.95,19929.0
2021-08-09 13:00:00,94.91,95.04,94.91,95.03,28330.0,94.91,95.04,94.91,95.03,28330.0
2021-08-09 13:10:00,95.05,95.12,94.97,95.05,23788.0,95.05,95.12,94.97,95.05,23788.0
2021-08-09 13:20:00,95.07,95.15,94.93,94.95,16028.0,95.07,95.15,94.93,94.95,16028.0
2021-08-09 13:30:00,94.91,94.94,94.49,94.73,13307.0,94.91,94.94,94.49,94.73,13307.0
2021-08-09 13:40:00,94.75,94.92,94.73,94.89,10755.0,94.75,94.92,94.73,94.89,10755.0
2021-08-09 13:50:00,94.9,95.05,94.88,95.05,10396.0,94.9,95.05,94.88,95.05,10396.0
2021-08-09 14:00:00,95.05,95.15,94.95,94.97,13937.0,95.05,95.15,94.95,94.97,13937.0
2021-08-09 14:10:00,94.95,94.95,94.78,94.88,15338.0,94.95,94.95,94.78,94.88,15338.0
2021-08-09 14:20:00,94.87,94.9,94.78,94.81,11431.0,94.87,94.9,94.78,94.81,11431.0
2021-08-09 14:30:00,94.82,95.0,94.79,94.99,13306.0,94.82,95.0,94.79,94.99,13306.0
2021-08-09 14:40:00,94.99,94.99,94.75,94.77,12535.0,94.99,94.99,94.75,94.77,12535.0
2021-08-09 14:50:00,94.76,94.96,94.76,94.96,9952.0,94.76,94.96,94.76,94.96,9952.0
2021-08-09 15:00:00,94.95,95.05,94.82,94.84,12775.0,94.95,95.05,94.82,94.84,12775.0
2021-08-09 15:10:00,94.84,94.86,94.71,94.79,18672.0,94.84,94.86,94.71,94.79,18672.0
2021-08-09 15:20:00,94.79,94.84,94.72,94.84,20429.0,94.79,94.84,94.72,94.84,20429.0
2021-08-09 15:30:00,94.84,94.96,94.76,94.77,22138.0,94.84,94.96,94.76,94.77,22138.0
2021-08-09 15:40:00,94.76,94.79,94.65,94.66,36512.0,94.76,94.79,94.65,94.66,36512.0
2021-08-09 15:50:00,94.65,94.8,94.62,94.75,108586.0,94.65,94.8,94.62,94.75,108586.0
2021-08-10 09:30:00,94.61,95.31,94.61,95.14,59763.0,94.61,95.31,94.61,95.14,59763.0
2021-08-10 09:40:00,95.13,95.5,94.33,94.45,30779.0,95.13,95.5,94.33,94.45,30779.0
2021-08-10 09:50:00,94.47,96.36,94.34,96.1,96379.0,94.47,96.36,94.34,96.1,96379.0
2021-08-10 10:00:00,96.04,96.04,95.26,95.39,78723.0,96.04,96.04,95.26,95.39,78723.0
2021-08-10 10:10:00,95.36,96.03,95.17,95.74,45794.0,95.36,96.03,95.17,95.74,45794.0
2021-08-10 10:20:00,95.78,95.91,95.26,95.3,19165.0,95.78,95.91,95.26,95.3,19165.0
2021-08-10 10:30:00,95.23,95.23,94.42,94.89,20750.0,95.23,95.23,94.42,94.89,20750.0
2021-08-10 10:40:00,94.88,95.34,94.6,95.24,35593.0,94.88,95.34,94.6,95.24,35593.0
2021-08-10 10:50:00,95.25,95.38,94.66,94.68,16466.0,95.25,95.38,94.66,94.68,16466.0
2021-08-10 11:00:00,94.69,94.94,94.61,94.73,15941.0,94.69,94.94,94.61,94.73,15941.0
2021-08-10 11:10:00,94.79,95.01,94.79,94.83,6750.0,94.79,95.01,94.79,94.83,6750.0
2021-08-10 11:20:00,94.83,95.09,94.67,95.08,20388.0,94.83,95.09,94.67,95.08,20388.0
2021-08-10 11:30:00,95.06,95.51,95.06,95.43,20055.0,95.06,95.51,95.06,95.43,20055.0
2021-08-10 11:40:00,95.43,95.51,95.2,95.44,12764.0,95.43,95.51,95.2,95.44,12764.0
2021-08-10 11:50:00,95.43,95.8,95.37,95.67,14741.0,95.43,95.8,95.37,95.67,14741.0
2021-08-10 12:00:00,95.72,95.95,95.66,95.91,12852.0,95.72,95.95,95.66,95.91,12852.0
2021-08-10 12:10:00,95.89,96.15,95.78,96.12,20240.0,95.89,96.15,95.78,96.12,20240.0
2021-08-10 12:20:00,96.13,96.27,96.05,96.13,14073.0,96.13,96.27,96.05,96.13,14073.0
2021-08-10 12:30:00,96.09,96.26,96.05,96.09,13566.0,96.09,96.26,96.05,96.09,13566.0
2021-08-10 12:40:00,96.08,96.37,96.05,96.14,19335.0,96.08,96.37,96.05,96.14,19335.0
2021-08-10 12:50:00,96.12,96.27,96.05,96.05,14035.0,96.12,96.27,96.05,96.05,14035.0
2021-08-10 13:00:00,96.06,96.07,95.7,95.95,22592.0,96.06,96.07,95.7,95.95,22592.0
2021-08-10 13:10:00,95.99,96.16,95.98,96.05,26864.0,95.99,96.16,95.98,96.05,26864.0
2021-08-10 13:20:00,96.01,96.17,95.82,95.93,8547.0,96.01,96.17,95.82,95.93,8547.0
2021-08-10 13:30:00,95.96,96.06,95.8,95.88,10648.0,95.96,96.06,95.8,95.88,10648.0
2021-08-10 13:40:00,95.91,95.91,95.42,95.46,14539.0,95.91,95.91,95.42,95.46,14539.0
2021-08-10 13:50:00,95.45,95.54,95.4,95.46,3820.0,95.45,95.54,95.4,95.46,3820.0
2021-08-10 14:00:00,95.49,95.58,95.3,95.38,6979.0,95.49,95.58,95.3,95.38,6979.0
2021-08-10 14:10:00,95.27,95.27,95.08,95.22,12106.0,95.27,95.27,95.08,95.22,12106.0
2021-08-10 14:20:00,95.21,95.34,95.11,95.27,7514.0,95.21,95.34,95.11,95.27,7514.0
2021-08-10 14:30:00,95.29,95.39,95.23,95.3,8517.0,95.29,95.39,95.23,95.3,8517.0
2021-08-10 14:40:00,95.33,95.47,95.3,95.47,9085.0,95.33,95.47,95.3,95.47,9085.0
2021-08-10 14:50:00,95.46,95.49,95.34,95.48,9871.0,95.46,95.49,95.34,95.48,9871.0
2021-08-10 15:00:00,95.5,95.69,95.42,95.61,20785.0,95.5,95.69,95.42,95.61,20785.0
2021-08-10 15:10:00,95.62,95.93,95.6,95.81,49028.0,95.62,95.93,95.6,95.81,49028.0
2021-08-10 15:20:00,95.81,96.03,95.7,95.88,28240.0,95.81,96.03,95.7,95.88,28240.0
2021-08-10 15:30:00,95.91,96.06,95.7,95.74,37815.0,95.91,96.06,95.7,95.74,37815.0
2021-08-10 15:40:00,95.75,95.83,95.67,95.69,28436.0,95.75,95.83,95.67,95.69,28436.0
2021-08-10 15:50:00,95.7,96.0,95.65,95.83,81716.0,95.7,96.0,95.65,95.83,81716.0
2021-08-11 09:30:00,95.62,96.21,95.33,95.83,56486.0,95.62,96.21,95.33,95.83,56486.0
2021-08-11 09:40:00,95.84,96.09,95.4,95.73,20195.0,95.84,96.09,95.4,95.73,20195.0
2021-08-11 09:50:00,95.83,96.31,95.78,96.31,31230.0,95.83,96.31,95.78,96.31,31230.0
2021-08-11 10:00:00,96.28,96.54,96.21,96.25,45288.0,96.28,96.54,96.21,96.25,45288.0
2021-08-11 10:10:00,96.29,96.36,95.42,95.7,34147.0,96.29,96.36,95.42,95.7,34147.0
2021-08-11 10:20:00,95.75,96.08,95.66,95.72,26911.0,95.75,96.08,95.66,95.72,26911.0
2021-08-11 10:30:00,95.67,95.71,95.45,95.65,11862.0,95.67,95.71,95.45,95.65,11862.0
2021-08-11 10:40:00,95.52,95.82,95.51,95.78,10008.0,95.52,95.82,95.51,95.78,10008.0
2021-08-11 10:50:00,95.83,95.84,95.24,95.48,27896.0,95.83,95.84,95.24,95.48,27896.0
2021-08-11 11:00:00,95.53,95.63,95.34,95.44,26177.0,95.53,95.63,95.34,95.44,26177.0
2021-08-11 11:10:00,95.47,95.67,95.21,95.26,30822.0,95.47,95.67,95.21,95.26,30822.0
2021-08-11 11:20:00,95.3,95.62,95.18,95.47,14912.0,95.3,95.62,95.18,95.47,14912.0
2021-08-11 11:30:00,95.47,95.47,94.87,94.95,15362.0,95.47,95.47,94.87,94.95,15362.0
2021-08-11 11:40:00,94.92,94.92,94.45,94.6,22421.0,94.92,94.92,94.45,94.6,22421.0
2021-08-11 11:50:00,94.55,94.83,94.35,94.83,22303.0,94.55,94.83,94.35,94.83,22303.0
2021-08-11 12:00:00,94.71,95.17,94.62,95.14,12827.0,94.71,95.17,94.62,95.14,12827.0
2021-08-11 12:10:00,95.1,95.2,95.06,95.2,6644.0,95.1,95.2,95.06,95.2,6644.0
2021-08-11 12:20:00,95.2,95.35,95.19,95.2,6303.0,95.2,95.35,95.19,95.2,6303.0
2021-08-11 12:30:00,95.23,95.34,95.16,95.3,3522.0,95.23,95.34,95.16,95.3,3522.0
2021-08-11 12:40:00,95.3,95.41,95.28,95.29,9594.0,95.3,95.41,95.28,95.29,9594.0
2021-08-11 12:50:00,95.34,95.34,95.19,95.28,11431.0,95.34,95.34,95.19,95.28,11431.0
2021-08-11 13:00:00,95.31,95.64,95.25,95.54,12061.0,95.31,95.64,95.25,95.54,12061.0
2021-08-11 13:10:00,95.55,95.55,95.4,95.52,3740.0,95.55,95.55,95.4,95.52,3740.0
2021-08-11 13:20:00,95.58,95.67,95.55,95.57,5256.0,95.58,95.67,95.55,95.57,5256.0
2021-08-11 13:30:00,95.59,95.63,95.49,95.63,4676.0,95.59,95.63,95.49,95.63,4676.0
2021-08-11 13:40:00,95.64,95.67,95.43,95.45,8293.0,95.64,95.67,95.43,95.45,8293.0
2021-08-11 13:50:00,95.43,95.44,95.19,95.2,24974.0,95.43,95.44,95.19,95.2,24974.0
2021-08-11 14:00:00,95.15,95.41,95.09,95.35,13179.0,95.15,95.41,95.09,95.35,13179.0
2021-08-11 14:10:00,95.35,95.51,95.28,95.35,8279.0,95.35,95.51,95.28,95.35,8279.0
2021-08-11 14:20:00,95.37,95.39,95.24,95.27,6311.0,95.37,95.39,95.24,95.27,6311.0
2021-08-11 14:30:00,95.3,95.48,95.29,95.41,6017.0,95.3,95.48,95.29,95.41,6017.0
2021-08-11 14:40:00,95.45,95.57,95.33,95.36,11731.0,95.45,95.57,95.33,95.36,11731.0
2021-08-11 14:50:00,95.36,95.46,95.31,95.34,10565.0,95.36,95.46,95.31,95.34,10565.0
2021-08-11 15:00:00,95.33,95.43,95.31,95.4,5926.0,95.33,95.43,95.31,95.4,5926.0
2021-08-11 15:10:00,95.37,95.48,95.31,95.48,5963.0,95.37,95.48,95.31,95.48,5963.0
2021-08-11 15:20:00,95.46,95.51,95.33,95.51,11244.0,95.46,95.51,95.33,95.51,11244.0
2021-08-11 15:30:00,95.56,95.64,95.52,95.61,13555.0,95.56,95.64,95.52,95.61,13555.0
2021-08-11 15:40:00,95.61,95.81,95.56,95.81,23136.0,95.61,95.81,95.56,95.81,23136.0
2021-08-11 15:50:00,95.77,95.95,95.74,95.92,72080.0,95.77,95.95,95.74,95.92,72080.0
2021-08-12 09:30:00,95.75,96.0,95.37,95.75,39135.0,95.75,96.0,95.37,95.75,39135.0
2021-08-12 09:40:00,95.75,95.98,95.3,95.44,30170.0,95.75,95.98,95.3,95.44,30170.0
2021-08-12 09:50:00,95.48,95.7,95.21,95.7,21320.0,95.48,95.7,95.21,95.7,21320.0
2021-08-12 10:00:00,95.63,95.81,95.45,95.65,9905.0,95.63,95.81,95.45,95.65,9905.0
2021-08-12 10:10:00,95.64,95.77,95.33,95.58,14624.0,95.64,95.77,95.33,95.58,14624.0
2021-08-12 10:20:00,95.66,95.85,95.49,95.73,7356.0,95.66,95.85,95.49,95.73,7356.0
2021-08-12 10:30:00,95.72,95.72,95.55,95.65,5453.0,95.72,95.72,95.55,95.65,5453.0
2021-08-12 10:40:00,95.72,95.95,95.46,95.92,10162.0,95.72,95.95,95.46,95.92,10162.0
2021-08-12 10:50:00,95.91,96.28,95.89,96.16,17298.0,95.91,96.28,95.89,96.16,17298.0
2021-08-12 11:00:00,96.21,96.4,96.16,96.2,12610.0,96.21,96.4,96.16,96.2,12610.0
2021-08-12 11:10:00,96.18,96.18,95.79,95.96,8938.0,96.18,96.18,95.79,95.96,8938.0
2021-08-12 11:20:00,95.97,96.09,95.79,95.9,9161.0,95.97,96.09,95.79,95.9,9161.0
2021-08-12 11:30:00,95.85,95.92,95.67,95.72,8507.0,95.85,95.92,95.67,95.72,8507.0
2021-08-12 11:40:00,95.7,95.88,95.61,95.76,11878.0,95.7,95.88,95.61,95.76,11878.0
2021-08-12 11:50:00,95.65,95.79,95.58,95.74,2742.0,95.65,95.79,95.58,95.74,2742.0
2021-08-12 12:00:00,95.77,96.0,95.73,95.9,7556.0,95.77,96.0,95.73,95.9,7556.0
2021-08-12 12:10:00,95.92,96.06,95.91,96.06,6417.0,95.92,96.06,95.91,96.06,6417.0
2021-08-12 12:20:00,96.02,96.18,95.99,96.17,6183.0,96.02,96.18,95.99,96.17,6183.0
2021-08-12 12:30:00,96.12,96.29,96.11,96.16,7037.0,96.12,96.29,96.11,96.16,7037.0
2021-08-12 12:40:00,96.12,96.13,95.73,95.79,10752.0,96.12,96.13,95.73,95.79,10752.0
2021-08-12 12:50:00,95.81,95.96,95.68,95.84,13844.0,95.81,95.96,95.68,95.84,13844.0
2021-08-12 13:00:00,95.84,95.89,95.71,95.89,16571.0,95.84,95.89,95.71,95.89,16571.0
2021-08-12 13:10:00,95.79,95.81,95.69,95.74,14330.0,95.79,95.81,95.69,95.74,14330.0
2021-08-12 13:20:00,95.73,95.76,95.63,95.68,22913.0,95.73,95.76,95.63,95.68,22913.0
2021-08-12 13:30:00,95.69,95.84,95.64,95.82,5087.0,95.69,95.84,95.64,95.82,5087.0
2021-08-12 13:40:00,95.82,95.91,95.77,95.84,5171.0,95.82,95.91,95.77,95.84,5171.0
2021-08-12 13:50:00,95.87,95.99,95.86,95.87,7544.0,95.87,95.99,95.86,95.87,7544.0
2021-08-12 14:00:00,95.92,96.03,95.9,95.95,9616.0,95.92,96.03,95.9,95.95,9616.0
2021-08-12 14:10:00,95.99,96.13,95.96,96.06,7205.0,95.99,96.13,95.96,96.06,7205.0
2021-08-12 14:20:00,96.05,96.18,96.0,96.05,4054.0,96.05,96.18,96.0,96.05,4054.0
2021-08-12 14:30:00,96.07,96.2,96.06,96.19,5877.0,96.07,96.2,96.06,96.19,5877.0
2021-08-12 14:40:00,96.16,96.54,96.15,96.46,16965.0,96.16,96.54,96.15,96.46,16965.0
2021-08-12 14:50:00,96.43,96.54,96.38,96.49,11660.0,96.43,96.54,96.38,96.49,11660.0
2021-08-12 15:00:00,96.49,96.67,96.48,96.57,19965.0,96.49,96.67,96.48,96.57,19965.0
2021-08-12 15:10:00,96.58,96.67,96.45,96.64,10119.0,96.58,96.67,96.45,96.64,10119.0
2021-08-12 15:20:00,96.67,96.73,96.36,96.4,11052.0,96.67,96.73,96.36,96.4,11052.0
2021-08-12 15:30:00,96.43,96.69,96.43,96.68,19099.0,96.43,96.69,96.43,96.68,19099.0
2021-08-12 15:40:00,96.69,96.89,96.69,96.85,35199.0,96.69,96.89,96.69,96.85,35199.0
2021-08-12 15:50:00,96.83,97.07,96.82,96.95,65261.0,96.83,97.07,96.82,96.95,65261.0
2021-08-13 09:30:00,96.89,96.89,95.9,96.1,71773.0,96.89,96.89,95.9,96.1,71773.0
2021-08-13 09:40:00,96.15,96.78,95.9,96.47,84133.0,96.15,96.78,95.9,96.47,84133.0
2021-08-13 09:50:00,96.34,96.4,95.97,96.16,34146.0,96.34,96.4,95.97,96.16,34146.0
2021-08-13 10:00:00,96.19,96.27,95.96,96.23,27006.0,96.19,96.27,95.96,96.23,27006.0
2021-08-13 10:10:00,96.24,96.5,96.15,96.5,11230.0,96.24,96.5,96.15,96.5,11230.0
2021-08-13 10:20:00,96.51,96.6,96.1,96.21,10942.0,96.51,96.6,96.1,96.21,10942.0
2021-08-13 10:30:00,96.26,96.34,96.23,96.31,6400.0,96.26,96.34,96.23,96.31,6400.0
2021-08-13 10:40:00,96.26,96.33,96.16,96.19,13964.0,96.26,96.33,96.16,96.19,13964.0
2021-08-13 10:50:00,96.22,96.4,96.15,96.32,10047.0,96.22,96.4,96.15,96.32,10047.0
2021-08-13 11:00:00,96.32,96.38,96.24,96.26,5531.0,96.32,96.38,96.24,96.26,5531.0
2021-08-13 11:10:00,96.27,96.41,96.13,96.2,10938.0,96.27,96.41,96.13,96.2,10938.0
2021-08-13 11:20:00,96.21,96.41,96.17,96.37,6055.0,96.21,96.41,96.17,96.37,6055.0
2021-08-13 11:30:00,96.37,96.61,96.28,96.56,8758.0,96.37,96.61,96.28,96.56,8758.0
2021-08-13 11:40:00,96.53,96.56,96.26,96.4,12209.0,96.53,96.56,96.26,96.4,12209.0
2021-08-13 11:50:00,96.37,96.52,96.3,96.31,5866.0,96.37,96.52,96.3,96.31,5866.0
2021-08-13 12:00:00,96.28,96.5,96.27,96.43,10917.0,96.28,96.5,96.27,96.43,10917.0
2021-08-13 12:10:00,96.45,96.45,96.25,96.29,5018.0,96.45,96.45,96.25,96.29,5018.0
2021-08-13 12:20:00,96.25,96.28,96.17,96.19,10655.0,96.25,96.28,96.17,96.19,10655.0
2021-08-13 12:30:00,96.15,96.25,95.99,96.16,14709.0,96.15,96.25,95.99,96.16,14709.0
2021-08-13 12:40:00,96.25,96.31,96.17,96.3,9765.0,96.25,96.31,96.17,96.3,9765.0
2021-08-13 12:50:00,96.23,96.45,96.23,96.45,6242.0,96.23,96.45,96.23,96.45,6242.0
2021-08-13 13:00:00,96.42,96.47,96.31,96.47,5796.0,96.42,96.47,96.31,96.47,5796.0
2021-08-13 13:10:00,96.42,96.42,96.23,96.26,5316.0,96.42,96.42,96.23,96.26,5316.0
2021-08-13 13:20:00,96.29,96.35,96.21,96.24,11221.0,96.29,96.35,96.21,96.24,11221.0
2021-08-13 13:30:00,96.27,96.33,96.26,96.29,5989.0,96.27,96.33,96.26,96.29,5989.0
2021-08-13 13:40:00,96.29,96.36,96.23,96.32,9648.0,96.29,96.36,96.23,96.32,9648.0
2021-08-13 13:50:00,96.35,96.36,96.25,96.25,5642.0,96.35,96.36,96.25,96.25,5642.0
2021-08-13 14:00:00,96.27,96.37,96.25,96.34,6830.0,96.27,96.37,96.25,96.34,6830.0
2021-08-13 14:10:00,96.35,96.35,96.06,96.18,15723.0,96.35,96.35,96.06,96.18,15723.0
2021-08-13 14:20:00,96.18,96.25,96.11,96.21,20702.0,96.18,96.25,96.11,96.21,20702.0
2021-08-13 14:30:00,96.23,96.23,96.0,96.16,32039.0,96.23,96.23,96.0,96.16,32039.0
2021-08-13 14:40:00,96.15,96.36,96.14,96.28,20700.0,96.15,96.36,96.14,96.28,20700.0
2021-08-13 14:50:00,96.28,96.4,96.27,96.32,19509.0,96.28,96.4,96.27,96.32,19509.0
2021-08-13 15:00:00,96.31,96.44,96.28,96.44,26692.0,96.31,96.44,96.28,96.44,26692.0
2021-08-13 15:10:00,96.42,96.66,96.42,96.64,45591.0,96.42,96.66,96.42,96.64,45591.0
2021-08-13 15:20:00,96.66,96.76,96.62,96.62,40276.0,96.66,96.76,96.62,96.62,40276.0
2021-08-13 15:30:00,96.63,96.63,96.1,96.1,42219.0,96.63,96.63,96.1,96.1,42219.0
2021-08-13 15:40:00,96.12,96.52,96.1,96.33,99548.0,96.12,96.52,96.1,96.33,99548.0
2021-08-13 15:50:00,96.31,96.85,96.29,96.61,238523.0,96.31,96.85,96.29,96.61,238523.0
2021-08-16 09:30:00,95.75,96.01,95.2,95.58,65569.0,95.75,96.01,95.2,95.58,65569.0
2021-08-16 09:40:00,95.59,96.31,95.49,96.09,36916.0,95.59,96.31,95.49,96.09,36916.0
2021-08-16 09:50:00,96.16,96.77,96.09,96.52,38835.0,96.16,96.77,96.09,96.52,38835.0
2021-08-16 10:00:00,96.46,96.78,96.09,96.34,37015.0,96.46,96.78,96.09,96.34,37015.0
2021-08-16 10:10:00,96.28,96.38,95.85,95.98,24062.0,96.28,96.38,95.85,95.98,24062.0
2021-08-16 10:20:00,95.98,96.47,95.85,96.39,23445.0,95.98,96.47,95.85,96.39,23445.0
2021-08-16 10:30:00,96.29,97.25,96.28,97.24,27249.0,96.29,97.25,96.28,97.24,27249.0
2021-08-16 10:40:00,97.18,97.41,97.0,97.34,21694.0,97.18,97.41,97.0,97.34,21694.0
2021-08-16 10:50:00,97.29,97.41,96.78,96.97,43569.0,97.29,97.41,96.78,96.97,43569.0
2021-08-16 11:00:00,96.96,97.1,96.51,96.76,27324.0,96.96,97.1,96.51,96.76,27324.0
2021-08-16 11:10:00,96.77,97.2,96.76,97.05,20320.0,96.77,97.2,96.76,97.05,20320.0
2021-08-16 11:20:00,97.13,97.26,96.7,96.95,17229.0,97.13,97.26,96.7,96.95,17229.0
2021-08-16 11:30:00,97.0,97.15,96.92,97.05,15239.0,97.0,97.15,96.92,97.05,15239.0
2021-08-16 11:40:00,97.11,97.22,96.93,97.15,17764.0,97.11,97.22,96.93,97.15,17764.0
2021-08-16 11:50:00,97.09,97.12,96.95,97.02,12382.0,97.09,97.12,96.95,97.02,12382.0
2021-08-16 12:00:00,97.04,97.07,96.79,97.02,25222.0,97.04,97.07,96.79,97.02,25222.0
2021-08-16 12:10:00,97.06,97.08,96.95,97.01,13667.0,97.06,97.08,96.95,97.01,13667.0
2021-08-16 12:20:00,97.0,97.05,96.8,96.83,18638.0,97.0,97.05,96.8,96.83,18638.0
2021-08-16 12:30:00,96.85,96.95,96.47,96.54,19128.0,96.85,96.95,96.47,96.54,19128.0
2021-08-16 12:40:00,96.39,96.81,96.39,96.77,15791.0,96.39,96.81,96.39,96.77,15791.0
2021-08-16 12:50:00,96.78,96.79,96.58,96.63,9652.0,96.78,96.79,96.58,96.63,9652.0
2021-08-16 13:00:00,96.7,97.0,96.56,96.95,17057.0,96.7,97.0,96.56,96.95,17057.0
2021-08-16 13:10:00,96.92,97.26,96.92,97.13,28381.0,96.92,97.26,96.92,97.13,28381.0
2021-08-16 13:20:00,97.1,97.27,97.06,97.23,8941.0,97.1,97.27,97.06,97.23,8941.0
2021-08-16 13:30:00,97.24,97.34,97.21,97.29,8251.0,97.24,97.34,97.21,97.29,8251.0
2021-08-16 13:40:00,97.31,97.48,97.31,97.45,20512.0,97.31,97.48,97.31,97.45,20512.0
2021-08-16 13:50:00,97.47,97.48,96.9,97.03,15653.0,97.47,97.48,96.9,97.03,15653.0
2021-08-16 14:00:00,97.03,97.22,96.9,97.17,13426.0,97.03,97.22,96.9,97.17,13426.0
2021-08-16 14:10:00,97.17,97.36,97.11,97.26,16145.0,97.17,97.36,97.11,97.26,16145.0
2021-08-16 14:20:00,97.29,97.33,97.21,97.29,18307.0,97.29,97.33,97.21,97.29,18307.0
2021-08-16 14:30:00,97.28,97.31,97.16,97.22,11530.0,97.28,97.31,97.16,97.22,11530.0
2021-08-16 14:40:00,97.22,97.34,97.16,97.34,15689.0,97.22,97.34,97.16,97.34,15689.0
2021-08-16 14:50:00,97.34,97.34,97.07,97.13,18720.0,97.34,97.34,97.07,97.13,18720.0
2021-08-16 15:00:00,97.14,97.16,96.79,96.82,14311.0,97.14,97.16,96.79,96.82,14311.0
2021-08-16 15:10:00,96.85,96.94,96.78,96.86,13478.0,96.85,96.94,96.78,96.86,13478.0
2021-08-16 15:20:00,96.87,96.95,96.78,96.9,17337.0,96.87,96.95,96.78,96.9,17337.0
2021-08-16 15:30:00,96.92,97.0,96.69,96.71,41716.0,96.92,97.0,96.69,96.71,41716.0
2021-08-16 15:40:00,96.73,96.81,96.7,96.81,38964.0,96.73,96.81,96.7,96.81,38964.0
2021-08-16 15:50:00,96.82,96.89,96.76,96.84,92268.0,96.82,96.89,96.76,96.84,92268.0
2021-08-17 09:30:00,95.83,96.34,95.75,95.89,74480.0,95.83,96.34,95.75,95.89,74480.0
2021-08-17 09:40:00,95.81,96.4,95.68,95.8,49205.0,95.81,96.4,95.68,95.8,49205.0
2021-08-17 09:50:00,95.76,95.9,94.15,94.28,116475.0,95.76,95.9,94.15,94.28,116475.0
2021-08-17 10:00:00,94.21,94.27,93.16,93.42,78816.0,94.21,94.27,93.16,93.42,78816.0
2021-08-17 10:10:00,93.38,93.85,93.2,93.56,38917.0,93.38,93.85,93.2,93.56,38917.0
2021-08-17 10:20:00,93.53,94.09,93.5,93.92,40698.0,93.53,94.09,93.5,93.92,40698.0
2021-08-17 10:30:00,93.81,94.51,93.55,94.51,56517.0,93.81,94.51,93.55,94.51,56517.0
2021-08-17 10:40:00,94.48,94.71,94.29,94.35,16785.0,94.48,94.71,94.29,94.35,16785.0
2021-08-17 10:50:00,94.29,94.29,93.58,93.61,21270.0,94.29,94.29,93.58,93.61,21270.0
2021-08-17 11:00:00,93.58,93.63,93.22,93.5,25573.0,93.58,93.63,93.22,93.5,25573.0
2021-08-17 11:10:00,93.38,93.38,92.84,92.91,33693.0,93.38,93.38,92.84,92.91,33693.0
2021-08-17 11:20:00,92.83,92.91,92.5,92.5,21546.0,92.83,92.91,92.5,92.5,21546.0
2021-08-17 11:30:00,92.53,92.77,92.41,92.51,24887.0,92.53,92.77,92.41,92.51,24887.0
2021-08-17 11:40:00,92.54,92.81,92.51,92.73,22603.0,92.54,92.81,92.51,92.73,22603.0
2021-08-17 11:50:00,92.77,92.9,92.51,92.62,17187.0,92.77,92.9,92.51,92.62,17187.0
2021-08-17 12:00:00,92.62,92.81,92.49,92.72,22247.0,92.62,92.81,92.49,92.72,22247.0
2021-08-17 12:10:00,92.69,92.71,92.42,92.42,20800.0,92.69,92.71,92.42,92.42,20800.0
2021-08-17 12:20:00,92.41,92.53,92.27,92.5,25277.0,92.41,92.53,92.27,92.5,25277.0
2021-08-17 12:30:00,92.53,92.79,92.39,92.66,26432.0,92.53,92.79,92.39,92.66,26432.0
2021-08-17 12:40:00,92.65,93.71,92.38,92.57,133739.0,92.65,93.71,92.38,92.57,133739.0
2021-08-17 12:50:00,92.49,92.63,91.75,91.82,40554.0,92.49,92.63,91.75,91.82,40554.0
2021-08-17 13:00:00,91.8,92.37,91.75,92.31,29822.0,91.8,92.37,91.75,92.31,29822.0
2021-08-17 13:10:00,92.28,92.52,92.25,92.4,11514.0,92.28,92.52,92.25,92.4,11514.0
2021-08-17 13:20:00,92.43,92.48,92.23,92.48,13571.0,92.43,92.48,92.23,92.48,13571.0
2021-08-17 13:30:00,92.48,92.53,92.33,92.37,16678.0,92.48,92.53,92.33,92.37,16678.0
2021-08-17 13:40:00,92.37,92.47,92.24,92.26,9369.0,92.37,92.47,92.24,92.26,9369.0
2021-08-17 13:50:00,92.25,92.58,92.21,92.58,15073.0,92.25,92.58,92.21,92.58,15073.0
2021-08-17 14:00:00,92.63,92.92,92.62,92.78,15364.0,92.63,92.92,92.62,92.78,15364.0
2021-08-17 14:10:00,92.78,92.97,92.75,92.91,11258.0,92.78,92.97,92.75,92.91,11258.0
2021-08-17 14:20:00,92.9,92.97,92.73,92.83,16091.0,92.9,92.97,92.73,92.83,16091.0
2021-08-17 14:30:00,92.81,92.94,92.64,92.72,21905.0,92.81,92.94,92.64,92.72,21905.0
2021-08-17 14:40:00,92.7,93.0,92.67,92.99,12194.0,92.7,93.0,92.67,92.99,12194.0
2021-08-17 14:50:00,92.91,93.26,92.85,93.25,15251.0,92.91,93.26,92.85,93.25,15251.0
2021-08-17 15:00:00,93.23,93.27,93.11,93.25,11066.0,93.23,93.27,93.11,93.25,11066.0
2021-08-17 15:10:00,93.24,93.3,93.06,93.19,18117.0,93.24,93.3,93.06,93.19,18117.0
2021-08-17 15:20:00,93.15,93.36,93.05,93.3,20726.0,93.15,93.36,93.05,93.3,20726.0
2021-08-17 15:30:00,93.33,93.47,93.25,93.28,32742.0,93.33,93.47,93.25,93.28,32742.0
2021-08-17 15:40:00,93.28,93.35,93.06,93.18,39521.0,93.28,93.35,93.06,93.18,39521.0
2021-08-17 15:50:00,93.17,93.57,93.16,93.55,70681.0,93.17,93.57,93.16,93.55,70681.0
2021-08-18 09:30:00,93.77,94.38,93.42,93.51,37823.0,93.77,94.38,93.42,93.51,37823.0
2021-08-18 09:40:00,93.53,93.84,93.12,93.33,19359.0,93.53,93.84,93.12,93.33,19359.0
2021-08-18 09:50:00,93.33,94.08,93.17,94.01,14914.0,93.33,94.08,93.17,94.01,14914.0
2021-08-18 10:00:00,94.01,94.46,93.55,94.12,22880.0,94.01,94.46,93.55,94.12,22880.0
2021-08-18 10:10:00,94.14,94.2,93.79,94.02,10901.0,94.14,94.2,93.79,94.02,10901.0
2021-08-18 10:20:00,94.01,94.22,93.98,94.14,10828.0,94.01,94.22,93.98,94.14,10828.0
2021-08-18 10:30:00,94.14,94.71,94.14,94.59,10888.0,94.14,94.71,94.14,94.59,10888.0
2021-08-18 10:40:00,94.52,94.77,94.41,94.7,11873.0,94.52,94.77,94.41,94.7,11873.0
2021-08-18 10:50:00,94.75,95.39,94.68,95.3,25327.0,94.75,95.39,94.68,95.3,25327.0
2021-08-18 11:00:00,95.23,95.23,94.52,94.61,13782.0,95.23,95.23,94.52,94.61,13782.0
2021-08-18 11:10:00,94.65,94.66,94.1,94.18,11033.0,94.65,94.66,94.1,94.18,11033.0
2021-08-18 11:20:00,94.22,94.49,94.22,94.38,14683.0,94.22,94.49,94.22,94.38,14683.0
2021-08-18 11:30:00,94.32,94.52,94.21,94.35,10052.0,94.32,94.52,94.21,94.35,10052.0
2021-08-18 11:40:00,94.33,94.45,94.15,94.2,14440.0,94.33,94.45,94.15,94.2,14440.0
2021-08-18 11:50:00,94.28,94.33,93.96,94.14,16967.0,94.28,94.33,93.96,94.14,16967.0
2021-08-18 12:00:00,94.16,94.3,94.09,94.14,12576.0,94.16,94.3,94.09,94.14,12576.0
2021-08-18 12:10:00,94.13,94.13,93.87,94.05,10832.0,94.13,94.13,93.87,94.05,10832.0
2021-08-18 12:20:00,94.05,94.23,93.9,94.17,11116.0,94.05,94.23,93.9,94.17,11116.0
2021-08-18 12:30:00,94.2,94.5,94.2,94.47,11348.0,94.2,94.5,94.2,94.47,11348.0
2021-08-18 12:40:00,94.46,94.5,94.35,94.37,9023.0,94.46,94.5,94.35,94.37,9023.0
2021-08-18 12:50:00,94.37,94.61,94.36,94.55,6527.0,94.37,94.61,94.36,94.55,6527.0
2021-08-18 13:00:00,94.54,94.72,94.49,94.72,9281.0,94.54,94.72,94.49,94.72,9281.0
2021-08-18 13:10:00,94.78,94.84,94.68,94.7,10376.0,94.78,94.84,94.68,94.7,10376.0
2021-08-18 13:20:00,94.7,94.73,94.58,94.73,8144.0,94.7,94.73,94.58,94.73,8144.0
2021-08-18 13:30:00,94.73,94.77,94.67,94.77,11217.0,94.73,94.77,94.67,94.77,11217.0
2021-08-18 13:40:00,94.79,94.86,94.64,94.71,12983.0,94.79,94.86,94.64,94.71,12983.0
2021-08-18 13:50:00,94.68,94.76,94.57,94.62,29381.0,94.68,94.76,94.57,94.62,29381.0
2021-08-18 14:00:00,94.63,95.03,94.62,94.97,23918.0,94.63,95.03,94.62,94.97,23918.0
2021-08-18 14:10:00,95.01,95.11,94.41,94.71,33835.0,95.01,95.11,94.41,94.71,33835.0
2021-08-18 14:20:00,94.73,94.97,94.72,94.93,33600.0,94.73,94.97,94.72,94.93,33600.0
2021-08-18 14:30:00,94.97,95.04,94.8,94.81,10174.0,94.97,95.04,94.8,94.81,10174.0
2021-08-18 14:40:00,94.83,94.93,94.68,94.87,18482.0,94.83,94.93,94.68,94.87,18482.0
2021-08-18 14:50:00,94.84,95.06,94.84,95.05,10044.0,94.84,95.06,94.84,95.05,10044.0
2021-08-18 15:00:00,95.01,95.03,94.8,94.8,14804.0,95.01,95.03,94.8,94.8,14804.0
2021-08-18 15:10:00,94.83,94.96,94.77,94.82,25406.0,94.83,94.96,94.77,94.82,25406.0
2021-08-18 15:20:00,94.81,94.95,94.61,94.68,33242.0,94.81,94.95,94.61,94.68,33242.0
2021-08-18 15:30:00,94.65,94.65,94.17,94.2,76193.0,94.65,94.65,94.17,94.2,76193.0
2021-08-18 15:40:00,94.2,94.29,93.76,93.79,34341.0,94.2,94.29,93.76,93.79,34341.0
2021-08-18 15:50:00,93.82,93.84,93.59,93.66,83307.0,93.82,93.84,93.59,93.66,83307.0
2021-08-19 09:30:00,91.56,92.31,91.4,91.81,71679.0,91.56,92.31,91.4,91.81,71679.0
2021-08-19 09:40:00,91.83,92.84,91.65,92.4,15066.0,91.83,92.84,91.65,92.4,15066.0
2021-08-19 09:50:00,92.29,92.77,92.22,92.34,15946.0,92.29,92.77,92.22,92.34,15946.0
2021-08-19 10:00:00,92.3,92.86,92.25,92.86,20832.0,92.3,92.86,92.25,92.86,20832.0
2021-08-19 10:10:00,92.86,93.34,92.64,93.07,15938.0,92.86,93.34,92.64,93.07,15938.0
2021-08-19 10:20:00,93.03,93.05,92.41,92.67,17957.0,93.03,93.05,92.41,92.67,17957.0
2021-08-19 10:30:00,92.75,92.76,91.84,91.95,27561.0,92.75,92.76,91.84,91.95,27561.0
2021-08-19 10:40:00,92.12,92.26,91.94,92.06,18705.0,92.12,92.26,91.94,92.06,18705.0
2021-08-19 10:50:00,92.05,92.77,92.05,92.61,18003.0,92.05,92.77,92.05,92.61,18003.0
2021-08-19 11:00:00,92.66,92.68,92.27,92.3,6087.0,92.66,92.68,92.27,92.3,6087.0
2021-08-19 11:10:00,92.3,92.72,92.22,92.72,10523.0,92.3,92.72,92.22,92.72,10523.0
2021-08-19 11:20:00,92.67,92.69,92.32,92.45,8586.0,92.67,92.69,92.32,92.45,8586.0
2021-08-19 11:30:00,92.45,92.85,92.41,92.79,12362.0,92.45,92.85,92.41,92.79,12362.0
2021-08-19 11:40:00,92.78,93.38,92.78,93.28,11138.0,92.78,93.38,92.78,93.28,11138.0
2021-08-19 11:50:00,93.28,93.28,93.04,93.2,6325.0,93.28,93.28,93.04,93.2,6325.0
2021-08-19 12:00:00,93.2,93.33,92.78,92.78,5262.0,93.2,93.33,92.78,92.78,5262.0
2021-08-19 12:10:00,92.85,93.13,92.79,92.89,12852.0,92.85,93.13,92.79,92.89,12852.0
2021-08-19 12:20:00,92.91,92.91,92.55,92.61,6843.0,92.91,92.91,92.55,92.61,6843.0
2021-08-19 12:30:00,92.66,93.03,92.59,92.97,5420.0,92.66,93.03,92.59,92.97,5420.0
2021-08-19 12:40:00,93.03,93.09,92.89,92.9,5149.0,93.03,93.09,92.89,92.9,5149.0
2021-08-19 12:50:00,92.92,93.35,92.9,93.32,8717.0,92.92,93.35,92.9,93.32,8717.0
2021-08-19 13:00:00,93.31,93.32,92.92,92.96,3100.0,93.31,93.32,92.92,92.96,3100.0
2021-08-19 13:10:00,92.96,93.14,92.94,93.06,3852.0,92.96,93.14,92.94,93.06,3852.0
2021-08-19 13:20:00,93.13,93.13,92.92,92.98,6533.0,93.13,93.13,92.92,92.98,6533.0
2021-08-19 13:30:00,92.95,93.11,92.9,93.04,5125.0,92.95,93.11,92.9,93.04,5125.0
2021-08-19 13:40:00,93.06,93.33,93.06,93.27,6504.0,93.06,93.33,93.06,93.27,6504.0
2021-08-19 13:50:00,93.26,93.28,93.07,93.12,4253.0,93.26,93.28,93.07,93.12,4253.0
2021-08-19 14:00:00,93.1,93.19,92.97,93.06,4933.0,93.1,93.19,92.97,93.06,4933.0
2021-08-19 14:10:00,92.95,93.21,92.93,92.98,4950.0,92.95,93.21,92.93,92.98,4950.0
2021-08-19 14:20:00,92.99,93.34,92.94,92.97,8328.0,92.99,93.34,92.94,92.97,8328.0
2021-08-19 14:30:00,92.87,93.21,92.78,93.06,9281.0,92.87,93.21,92.78,93.06,9281.0
2021-08-19 14:40:00,93.09,93.15,92.92,92.95,13606.0,93.09,93.15,92.92,92.95,13606.0
2021-08-19 14:50:00,92.88,93.07,92.65,92.98,13074.0,92.88,93.07,92.65,92.98,13074.0
2021-08-19 15:00:00,93.0,93.25,93.0,93.15,10217.0,93.0,93.25,93.0,93.15,10217.0
2021-08-19 15:10:00,93.11,93.14,92.96,92.98,4823.0,93.11,93.14,92.96,92.98,4823.0
2021-08-19 15:20:00,93.04,93.16,92.92,93.15,9235.0,93.04,93.16,92.92,93.15,9235.0
2021-08-19 15:30:00,93.1,93.22,93.03,93.08,10225.0,93.1,93.22,93.03,93.08,10225.0
2021-08-19 15:40:00,93.1,93.13,92.89,92.89,22453.0,93.1,93.13,92.89,92.89,22453.0
2021-08-19 15:50:00,92.95,93.09,92.8,92.92,63214.0,92.95,93.09,92.8,92.92,63214.0
2021-08-20 09:30:00,92.99,93.98,92.41,93.92,27201.0,92.99,93.98,92.41,93.92,27201.0
2021-08-20 09:40:00,93.92,94.71,93.8,94.0,14782.0,93.92,94.71,93.8,94.0,14782.0
2021-08-20 09:50:00,94.03,94.34,93.82,94.24,11512.0,94.03,94.34,93.82,94.24,11512.0
2021-08-20 10:00:00,94.31,94.54,94.12,94.4,15872.0,94.31,94.54,94.12,94.4,15872.0
2021-08-20 10:10:00,94.41,94.68,94.14,94.48,6553.0,94.41,94.68,94.14,94.48,6553.0
2021-08-20 10:20:00,94.43,94.44,93.83,93.93,14939.0,94.43,94.44,93.83,93.93,14939.0
2021-08-20 10:30:00,93.93,94.57,93.92,94.45,15468.0,93.93,94.57,93.92,94.45,15468.0
2021-08-20 10:40:00,94.34,94.5,94.3,94.5,5868.0,94.34,94.5,94.3,94.5,5868.0
2021-08-20 10:50:00,94.56,94.6,94.21,94.34,7334.0,94.56,94.6,94.21,94.34,7334.0
2021-08-20 11:00:00,94.28,94.32,94.04,94.23,4700.0,94.28,94.32,94.04,94.23,4700.0
2021-08-20 11:10:00,94.32,94.44,93.99,94.12,7358.0,94.32,94.44,93.99,94.12,7358.0
2021-08-20 11:20:00,94.13,94.2,93.9,93.97,6684.0,94.13,94.2,93.9,93.97,6684.0
2021-08-20 11:30:00,93.95,94.01,93.88,93.97,6988.0,93.95,94.01,93.88,93.97,6988.0
2021-08-20 11:40:00,93.77,93.81,93.52,93.58,4499.0,93.77,93.81,93.52,93.58,4499.0
2021-08-20 11:50:00,93.51,93.55,93.39,93.51,4487.0,93.51,93.55,93.39,93.51,4487.0
2021-08-20 12:00:00,93.54,93.7,93.51,93.61,6257.0,93.54,93.7,93.51,93.61,6257.0
2021-08-20 12:10:00,93.57,93.64,93.45,93.57,5136.0,93.57,93.64,93.45,93.57,5136.0
2021-08-20 12:20:00,93.56,93.77,93.49,93.69,5279.0,93.56,93.77,93.49,93.69,5279.0
2021-08-20 12:30:00,93.75,93.98,93.74,93.93,2500.0,93.75,93.98,93.74,93.93,2500.0
2021-08-20 12:40:00,93.95,94.12,93.93,93.99,3913.0,93.95,94.12,93.93,93.99,3913.0
2021-08-20 12:50:00,94.01,94.12,93.93,94.05,1700.0,94.01,94.12,93.93,94.05,1700.0
2021-08-20 13:00:00,94.04,94.25,94.04,94.08,7915.0,94.04,94.25,94.04,94.08,7915.0
2021-08-20 13:10:00,94.09,94.17,93.98,94.03,6983.0,94.09,94.17,93.98,94.03,6983.0
2021-08-20 13:20:00,94.0,94.0,93.73,93.92,6895.0,94.0,94.0,93.73,93.92,6895.0
2021-08-20 13:30:00,93.95,94.19,93.93,94.13,7604.0,93.95,94.19,93.93,94.13,7604.0
2021-08-20 13:40:00,94.15,94.22,94.12,94.12,4511.0,94.15,94.22,94.12,94.12,4511.0
2021-08-20 13:50:00,94.09,94.15,94.03,94.11,5616.0,94.09,94.15,94.03,94.11,5616.0
2021-08-20 14:00:00,94.12,94.36,94.12,94.29,13298.0,94.12,94.36,94.12,94.29,13298.0
2021-08-20 14:10:00,94.31,94.33,94.15,94.16,4272.0,94.31,94.33,94.15,94.16,4272.0
2021-08-20 14:20:00,94.11,94.18,94.09,94.17,5559.0,94.11,94.18,94.09,94.17,5559.0
2021-08-20 14:30:00,94.16,94.4,94.13,94.24,13240.0,94.16,94.4,94.13,94.24,13240.0
2021-08-20 14:40:00,94.21,94.41,94.15,94.28,6507.0,94.21,94.41,94.15,94.28,6507.0
2021-08-20 14:50:00,94.29,94.35,94.22,94.33,2950.0,94.29,94.35,94.22,94.33,2950.0
2021-08-20 15:00:00,94.35,94.39,94.26,94.35,3601.0,94.35,94.39,94.26,94.35,3601.0
2021-08-20 15:10:00,94.38,94.4,94.3,94.37,4400.0,94.38,94.4,94.3,94.37,4400.0
2021-08-20 15:20:00,94.37,94.57,94.33,94.54,8838.0,94.37,94.57,94.33,94.54,8838.0
2021-08-20 15:30:00,94.5,94.63,94.5,94.57,15410.0,94.5,94.63,94.5,94.57,15410.0
2021-08-20 15:40:00,94.59,94.68,94.54,94.66,27291.0,94.59,94.68,94.54,94.66,27291.0
2021-08-20 15:50:00,94.67,94.75,94.52,94.54,73796.0,94.67,94.75,94.52,94.54,73796.0
2021-08-23 09:30:00,95.14,95.68,94.79,94.82,71344.0,95.14,95.68,94.79,94.82,71344.0
2021-08-23 09:40:00,95.04,95.98,95.01,95.76,16126.0,95.04,95.98,95.01,95.76,16126.0
2021-08-23 09:50:00,95.73,95.88,95.4,95.51,24305.0,95.73,95.88,95.4,95.51,24305.0
2021-08-23 10:00:00,95.55,95.63,95.12,95.13,37560.0,95.55,95.63,95.12,95.13,37560.0
2021-08-23 10:10:00,95.22,95.89,95.2,95.62,21581.0,95.22,95.89,95.2,95.62,21581.0
2021-08-23 10:20:00,95.61,95.83,95.19,95.22,15144.0,95.61,95.83,95.19,95.22,15144.0
2021-08-23 10:30:00,95.24,95.3,94.87,95.13,6065.0,95.24,95.3,94.87,95.13,6065.0
2021-08-23 10:40:00,95.14,95.51,94.87,95.36,9233.0,95.14,95.51,94.87,95.36,9233.0
2021-08-23 10:50:00,95.34,95.59,95.34,95.51,5401.0,95.34,95.59,95.34,95.51,5401.0
2021-08-23 11:00:00,95.5,95.5,95.01,95.11,9122.0,95.5,95.5,95.01,95.11,9122.0
2021-08-23 11:10:00,95.13,95.18,94.73,94.87,8825.0,95.13,95.18,94.73,94.87,8825.0
2021-08-23 11:20:00,94.87,94.94,94.62,94.94,6450.0,94.87,94.94,94.62,94.94,6450.0
2021-08-23 11:30:00,94.88,94.94,94.7,94.75,11651.0,94.88,94.94,94.7,94.75,11651.0
2021-08-23 11:40:00,94.71,94.91,94.7,94.79,5717.0,94.71,94.91,94.7,94.79,5717.0
2021-08-23 11:50:00,94.9,95.12,94.9,95.04,7979.0,94.9,95.12,94.9,95.04,7979.0
2021-08-23 12:00:00,95.04,95.18,95.04,95.06,6868.0,95.04,95.18,95.04,95.06,6868.0
2021-08-23 12:10:00,95.09,95.31,95.07,95.21,3898.0,95.09,95.31,95.07,95.21,3898.0
2021-08-23 12:20:00,95.23,95.34,95.15,95.23,6430.0,95.23,95.34,95.15,95.23,6430.0
2021-08-23 12:30:00,95.27,95.27,95.07,95.09,7608.0,95.27,95.27,95.07,95.09,7608.0
2021-08-23 12:40:00,95.07,95.23,95.02,95.14,4900.0,95.07,95.23,95.02,95.14,4900.0
2021-08-23 12:50:00,95.1,95.37,95.1,95.36,2847.0,95.1,95.37,95.1,95.36,2847.0
2021-08-23 13:00:00,95.36,95.4,95.29,95.37,3765.0,95.36,95.4,95.29,95.37,3765.0
2021-08-23 13:10:00,95.37,95.94,95.37,95.91,10720.0,95.37,95.94,95.37,95.91,10720.0
2021-08-23 13:20:00,95.93,95.99,95.83,95.83,10864.0,95.93,95.99,95.83,95.83,10864.0
2021-08-23 13:30:00,95.82,95.85,95.65,95.66,8575.0,95.82,95.85,95.65,95.66,8575.0
2021-08-23 13:40:00,95.65,95.93,95.64,95.69,7578.0,95.65,95.93,95.64,95.69,7578.0
2021-08-23 13:50:00,95.74,95.85,95.74,95.79,5300.0,95.74,95.85,95.74,95.79,5300.0
2021-08-23 14:00:00,95.83,95.94,95.83,95.87,4850.0,95.83,95.94,95.83,95.87,4850.0
2021-08-23 14:10:00,95.87,95.87,95.65,95.7,4954.0,95.87,95.87,95.65,95.7,4954.0
2021-08-23 14:20:00,95.74,95.74,95.53,95.56,7545.0,95.74,95.74,95.53,95.56,7545.0
2021-08-23 14:30:00,95.59,95.71,95.57,95.71,6122.0,95.59,95.71,95.57,95.71,6122.0
2021-08-23 14:40:00,95.73,95.8,95.65,95.66,7100.0,95.73,95.8,95.65,95.66,7100.0
2021-08-23 14:50:00,95.67,95.76,95.63,95.66,5158.0,95.67,95.76,95.63,95.66,5158.0
2021-08-23 15:00:00,95.68,95.73,95.6,95.64,6482.0,95.68,95.73,95.6,95.64,6482.0
2021-08-23 15:10:00,95.65,95.7,95.6,95.67,3650.0,95.65,95.7,95.6,95.67,3650.0
2021-08-23 15:20:00,95.68,96.0,95.67,95.94,19329.0,95.68,96.0,95.67,95.94,19329.0
2021-08-23 15:30:00,95.96,96.06,95.95,95.98,36096.0,95.96,96.06,95.95,95.98,36096.0
2021-08-23 15:40:00,95.98,96.17,95.91,96.17,23576.0,95.98,96.17,95.91,96.17,23576.0
2021-08-23 15:50:00,96.17,96.23,95.99,96.09,60466.0,96.17,96.23,95.99,96.09,60466.0
2021-08-24 09:30:00,96.0,96.64,95.48,96.61,56783.0,96.0,96.64,95.48,96.61,56783.0
2021-08-24 09:40:00,96.71,97.39,96.64,97.19,37723.0,96.71,97.39,96.64,97.19,37723.0
2021-08-24 09:50:00,97.12,97.55,97.1,97.27,34343.0,97.12,97.55,97.1,97.27,34343.0
2021-08-24 10:00:00,97.25,97.28,96.09,96.36,79180.0,97.25,97.28,96.09,96.36,79180.0
2021-08-24 10:10:00,96.32,96.43,96.03,96.38,6139.0,96.32,96.43,96.03,96.38,6139.0
2021-08-24 10:20:00,96.4,96.43,96.12,96.2,13866.0,96.4,96.43,96.12,96.2,13866.0
2021-08-24 10:30:00,96.21,96.49,96.03,96.18,17505.0,96.21,96.49,96.03,96.18,17505.0
2021-08-24 10:40:00,96.15,96.23,96.0,96.09,28520.0,96.15,96.23,96.0,96.09,28520.0
2021-08-24 10:50:00,96.08,96.33,96.05,96.14,21461.0,96.08,96.33,96.05,96.14,21461.0
2021-08-24 11:00:00,96.13,96.13,95.71,95.93,26467.0,96.13,96.13,95.71,95.93,26467.0
2021-08-24 11:10:00,95.9,95.96,95.75,95.77,10938.0,95.9,95.96,95.75,95.77,10938.0
2021-08-24 11:20:00,95.78,95.81,95.34,95.45,14902.0,95.78,95.81,95.34,95.45,14902.0
2021-08-24 11:30:00,95.45,95.55,95.36,95.43,5575.0,95.45,95.55,95.36,95.43,5575.0
2021-08-24 11:40:00,95.41,95.41,95.2,95.21,9188.0,95.41,95.41,95.2,95.21,9188.0
2021-08-24 11:50:00,95.17,95.27,95.12,95.21,8936.0,95.17,95.27,95.12,95.21,8936.0
2021-08-24 12:00:00,95.32,95.44,95.26,95.29,3177.0,95.32,95.44,95.26,95.29,3177.0
2021-08-24 12:10:00,95.26,95.42,95.26,95.42,6016.0,95.26,95.42,95.26,95.42,6016.0
2021-08-24 12:20:00,95.39,95.41,95.22,95.22,5326.0,95.39,95.41,95.22,95.22,5326.0
2021-08-24 12:30:00,95.25,95.32,95.2,95.2,8256.0,95.25,95.32,95.2,95.2,8256.0
2021-08-24 12:40:00,95.21,95.34,95.13,95.14,11323.0,95.21,95.34,95.13,95.14,11323.0
2021-08-24 12:50:00,95.12,95.19,95.05,95.1,5892.0,95.12,95.19,95.05,95.1,5892.0
2021-08-24 13:00:00,95.09,95.13,94.99,95.1,4049.0,95.09,95.13,94.99,95.1,4049.0
2021-08-24 13:10:00,95.05,95.05,94.87,94.95,6499.0,95.05,95.05,94.87,94.95,6499.0
2021-08-24 13:20:00,94.92,94.94,94.86,94.93,5773.0,94.92,94.94,94.86,94.93,5773.0
2021-08-24 13:30:00,94.93,95.0,94.93,94.96,5558.0,94.93,95.0,94.93,94.96,5558.0
2021-08-24 13:40:00,94.98,94.98,94.74,94.74,6951.0,94.98,94.98,94.74,94.74,6951.0
2021-08-24 13:50:00,94.77,94.83,94.68,94.8,6095.0,94.77,94.83,94.68,94.8,6095.0
2021-08-24 14:00:00,94.78,94.81,94.69,94.72,7157.0,94.78,94.81,94.69,94.72,7157.0
2021-08-24 14:10:00,94.75,94.83,94.69,94.78,7279.0,94.75,94.83,94.69,94.78,7279.0
2021-08-24 14:20:00,94.81,94.85,94.65,94.76,10226.0,94.81,94.85,94.65,94.76,10226.0
2021-08-24 14:30:00,94.74,94.76,94.67,94.71,9604.0,94.74,94.76,94.67,94.71,9604.0
2021-08-24 14:40:00,94.71,94.78,94.62,94.73,16183.0,94.71,94.78,94.62,94.73,16183.0
2021-08-24 14:50:00,94.75,94.82,94.7,94.78,11568.0,94.75,94.82,94.7,94.78,11568.0
2021-08-24 15:00:00,94.75,94.83,94.73,94.74,9185.0,94.75,94.83,94.73,94.74,9185.0
2021-08-24 15:10:00,94.72,94.83,94.68,94.8,13969.0,94.72,94.83,94.68,94.8,13969.0
2021-08-24 15:20:00,94.79,94.8,94.68,94.8,12028.0,94.79,94.8,94.68,94.8,12028.0
2021-08-24 15:30:00,94.79,94.79,94.59,94.63,15025.0,94.79,94.79,94.59,94.63,15025.0
2021-08-24 15:40:00,94.62,94.64,94.44,94.47,18657.0,94.62,94.64,94.44,94.47,18657.0
2021-08-24 15:50:00,94.45,94.56,94.41,94.51,79767.0,94.45,94.56,94.41,94.51,79767.0
2021-08-25 09:30:00,95.73,95.73,94.87,94.96,45550.0,95.73,95.73,94.87,94.96,45550.0
2021-08-25 09:40:00,94.96,95.12,94.67,94.89,10296.0,94.96,95.12,94.67,94.89,10296.0
2021-08-25 09:50:00,94.85,94.85,94.4,94.48,17673.0,94.85,94.85,94.4,94.48,17673.0
2021-08-25 10:00:00,94.48,94.58,93.46,93.74,33968.0,94.48,94.58,93.46,93.74,33968.0
2021-08-25 10:10:00,93.77,94.37,93.77,94.15,21912.0,93.77,94.37,93.77,94.15,21912.0
2021-08-25 10:20:00,94.1,94.2,94.0,94.11,6854.0,94.1,94.2,94.0,94.11,6854.0
2021-08-25 10:30:00,94.09,94.15,93.87,94.03,6748.0,94.09,94.15,93.87,94.03,6748.0
2021-08-25 10:40:00,94.0,94.0,93.64,93.64,8917.0,94.0,94.0,93.64,93.64,8917.0
2021-08-25 10:50:00,93.69,93.92,93.66,93.92,3975.0,93.69,93.92,93.66,93.92,3975.0
2021-08-25 11:00:00,93.91,94.02,93.83,93.95,13217.0,93.91,94.02,93.83,93.95,13217.0
2021-08-25 11:10:00,93.93,94.0,93.8,93.81,5039.0,93.93,94.0,93.8,93.81,5039.0
2021-08-25 11:20:00,93.8,94.02,93.8,93.89,9509.0,93.8,94.02,93.8,93.89,9509.0
2021-08-25 11:30:00,93.88,93.89,93.78,93.8,6078.0,93.88,93.89,93.78,93.8,6078.0
2021-08-25 11:40:00,93.87,93.97,93.84,93.88,4994.0,93.87,93.97,93.84,93.88,4994.0
2021-08-25 11:50:00,93.92,93.95,93.78,93.92,7841.0,93.92,93.95,93.78,93.92,7841.0
2021-08-25 12:00:00,93.95,93.95,93.83,93.84,11257.0,93.95,93.95,93.83,93.84,11257.0
2021-08-25 12:10:00,93.83,93.88,93.61,93.73,6465.0,93.83,93.88,93.61,93.73,6465.0
2021-08-25 12:20:00,93.76,93.86,93.75,93.78,5709.0,93.76,93.86,93.75,93.78,5709.0
2021-08-25 12:30:00,93.78,93.89,93.72,93.88,3835.0,93.78,93.89,93.72,93.88,3835.0
2021-08-25 12:40:00,93.85,93.95,93.81,93.83,7454.0,93.85,93.95,93.81,93.83,7454.0
2021-08-25 12:50:00,93.83,93.95,93.78,93.87,5431.0,93.83,93.95,93.78,93.87,5431.0
2021-08-25 13:00:00,93.91,93.95,93.78,93.8,4822.0,93.91,93.95,93.78,93.8,4822.0
2021-08-25 13:10:00,93.81,93.93,93.79,93.84,4300.0,93.81,93.93,93.79,93.84,4300.0
2021-08-25 13:20:00,93.86,93.95,93.83,93.94,8622.0,93.86,93.95,93.83,93.94,8622.0
2021-08-25 13:30:00,93.95,94.02,93.92,93.93,10864.0,93.95,94.02,93.92,93.93,10864.0
2021-08-25 13:40:00,93.94,93.96,93.81,93.81,15393.0,93.94,93.96,93.81,93.81,15393.0
2021-08-25 13:50:00,93.8,93.82,93.66,93.77,6883.0,93.8,93.82,93.66,93.77,6883.0
2021-08-25 14:00:00,93.78,93.91,93.75,93.84,13557.0,93.78,93.91,93.75,93.84,13557.0
2021-08-25 14:10:00,93.81,93.95,93.8,93.85,6083.0,93.81,93.95,93.8,93.85,6083.0
2021-08-25 14:20:00,93.78,93.86,93.73,93.84,5993.0,93.78,93.86,93.73,93.84,5993.0
2021-08-25 14:30:00,93.8,93.82,93.39,93.48,25648.0,93.8,93.82,93.39,93.48,25648.0
2021-08-25 14:40:00,93.51,93.67,93.5,93.64,6220.0,93.51,93.67,93.5,93.64,6220.0
2021-08-25 14:50:00,93.64,93.64,93.47,93.52,10972.0,93.64,93.64,93.47,93.52,10972.0
2021-08-25 15:00:00,93.48,93.56,93.46,93.46,5464.0,93.48,93.56,93.46,93.46,5464.0
2021-08-25 15:10:00,93.5,93.64,93.48,93.62,29424.0,93.5,93.64,93.48,93.62,29424.0
2021-08-25 15:20:00,93.63,93.85,93.58,93.85,10704.0,93.63,93.85,93.58,93.85,10704.0
2021-08-25 15:30:00,93.82,93.85,93.59,93.64,14860.0,93.82,93.85,93.59,93.64,14860.0
2021-08-25 15:40:00,93.64,93.79,93.61,93.75,24690.0,93.64,93.79,93.61,93.75,24690.0
2021-08-25 15:50:00,93.73,93.8,93.55,93.67,43698.0,93.73,93.8,93.55,93.67,43698.0
2021-08-26 09:30:00,92.88,94.15,92.5,93.54,33564.0,92.88,94.15,92.5,93.54,33564.0
2021-08-26 09:40:00,93.32,94.23,93.16,93.9,12726.0,93.32,94.23,93.16,93.9,12726.0
2021-08-26 09:50:00,93.9,94.44,93.76,94.36,15032.0,93.9,94.44,93.76,94.36,15032.0
2021-08-26 10:00:00,94.33,94.8,94.23,94.56,18780.0,94.33,94.8,94.23,94.56,18780.0
2021-08-26 10:10:00,94.45,94.52,94.2,94.33,9423.0,94.45,94.52,94.2,94.33,9423.0
2021-08-26 10:20:00,94.28,94.37,93.88,94.11,7855.0,94.28,94.37,93.88,94.11,7855.0
2021-08-26 10:30:00,94.22,94.33,93.91,93.91,8767.0,94.22,94.33,93.91,93.91,8767.0
2021-08-26 10:40:00,93.91,94.34,93.72,94.2,11696.0,93.91,94.34,93.72,94.2,11696.0
2021-08-26 10:50:00,94.26,94.36,94.04,94.35,7874.0,94.26,94.36,94.04,94.35,7874.0
2021-08-26 11:00:00,94.38,94.38,93.79,94.0,15639.0,94.38,94.38,93.79,94.0,15639.0
2021-08-26 11:10:00,94.02,94.53,94.02,94.31,11256.0,94.02,94.53,94.02,94.31,11256.0
2021-08-26 11:20:00,94.36,94.87,94.36,94.72,21542.0,94.36,94.87,94.36,94.72,21542.0
2021-08-26 11:30:00,94.71,94.71,94.28,94.45,22137.0,94.71,94.71,94.28,94.45,22137.0
2021-08-26 11:40:00,94.52,94.53,94.16,94.2,13286.0,94.52,94.53,94.16,94.2,13286.0
2021-08-26 11:50:00,94.25,94.46,93.91,94.42,16099.0,94.25,94.46,93.91,94.42,16099.0
2021-08-26 12:00:00,94.45,94.56,94.41,94.48,4846.0,94.45,94.56,94.41,94.48,4846.0
2021-08-26 12:10:00,94.49,94.6,94.42,94.6,7793.0,94.49,94.6,94.42,94.6,7793.0
2021-08-26 12:20:00,94.6,94.78,94.56,94.73,10048.0,94.6,94.78,94.56,94.73,10048.0
2021-08-26 12:30:00,94.71,94.74,94.52,94.63,6124.0,94.71,94.74,94.52,94.63,6124.0
2021-08-26 12:40:00,94.6,94.6,94.44,94.52,9571.0,94.6,94.6,94.44,94.52,9571.0
2021-08-26 12:50:00,94.49,94.52,94.3,94.51,8022.0,94.49,94.52,94.3,94.51,8022.0
2021-08-26 13:00:00,94.51,94.51,94.32,94.33,5402.0,94.51,94.51,94.32,94.33,5402.0
2021-08-26 13:10:00,94.35,94.36,94.21,94.27,8464.0,94.35,94.36,94.21,94.27,8464.0
2021-08-26 13:20:00,94.26,94.26,94.08,94.2,10328.0,94.26,94.26,94.08,94.2,10328.0
2021-08-26 13:30:00,94.23,94.29,94.17,94.29,6320.0,94.23,94.29,94.17,94.29,6320.0
2021-08-26 13:40:00,94.29,94.41,94.29,94.38,4950.0,94.29,94.41,94.29,94.38,4950.0
2021-08-26 13:50:00,94.38,94.4,94.33,94.33,6278.0,94.38,94.4,94.33,94.33,6278.0
2021-08-26 14:00:00,94.39,94.46,94.15,94.15,9511.0,94.39,94.46,94.15,94.15,9511.0
2021-08-26 14:10:00,94.2,94.21,94.08,94.09,5497.0,94.2,94.21,94.08,94.09,5497.0
2021-08-26 14:20:00,94.05,94.16,94.05,94.12,5273.0,94.05,94.16,94.05,94.12,5273.0
2021-08-26 14:30:00,94.09,94.1,93.9,93.96,6310.0,94.09,94.1,93.9,93.96,6310.0
2021-08-26 14:40:00,93.96,93.99,93.77,93.8,5662.0,93.96,93.99,93.77,93.8,5662.0
2021-08-26 14:50:00,93.8,93.93,93.75,93.77,11372.0,93.8,93.93,93.75,93.77,11372.0
2021-08-26 15:00:00,93.77,93.77,93.41,93.53,8032.0,93.77,93.77,93.41,93.53,8032.0
2021-08-26 15:10:00,93.52,93.74,93.47,93.71,12503.0,93.52,93.74,93.47,93.71,12503.0
2021-08-26 15:20:00,93.71,93.73,93.56,93.58,11699.0,93.71,93.73,93.56,93.58,11699.0
2021-08-26 15:30:00,93.59,93.7,93.5,93.53,20405.0,93.59,93.7,93.5,93.53,20405.0
2021-08-26 15:40:00,93.53,93.76,93.52,93.62,140192.0,93.53,93.76,93.52,93.62,140192.0
2021-08-26 15:50:00,93.62,93.74,93.5,93.65,44712.0,93.62,93.74,93.5,93.65,44712.0
2021-08-27 09:30:00,93.49,93.94,93.31,93.72,37325.0,93.49,93.94,93.31,93.72,37325.0
2021-08-27 09:40:00,93.72,94.0,93.54,93.81,25137.0,93.72,94.0,93.54,93.81,25137.0
2021-08-27 09:50:00,93.82,93.91,93.7,93.81,10287.0,93.82,93.91,93.7,93.81,10287.0
2021-08-27 10:00:00,93.83,94.33,93.68,94.28,16928.0,93.83,94.33,93.68,94.28,16928.0
2021-08-27 10:10:00,94.29,94.36,93.94,93.95,12109.0,94.29,94.36,93.94,93.95,12109.0
2021-08-27 10:20:00,93.95,93.99,93.52,93.94,31758.0,93.95,93.99,93.52,93.94,31758.0
2021-08-27 10:30:00,93.96,94.23,93.89,93.95,9341.0,93.96,94.23,93.89,93.95,9341.0
2021-08-27 10:40:00,93.95,94.14,93.9,94.08,10592.0,93.95,94.14,93.9,94.08,10592.0
2021-08-27 10:50:00,94.08,94.51,94.06,94.51,11243.0,94.08,94.51,94.06,94.51,11243.0
2021-08-27 11:00:00,94.53,94.8,94.51,94.52,12829.0,94.53,94.8,94.51,94.52,12829.0
2021-08-27 11:10:00,94.51,94.75,94.4,94.73,10577.0,94.51,94.75,94.4,94.73,10577.0
2021-08-27 11:20:00,94.78,94.81,94.53,94.54,9012.0,94.78,94.81,94.53,94.54,9012.0
2021-08-27 11:30:00,94.56,94.81,94.53,94.74,11608.0,94.56,94.81,94.53,94.74,11608.0
2021-08-27 11:40:00,94.79,95.19,94.68,94.87,28597.0,94.79,95.19,94.68,94.87,28597.0
2021-08-27 11:50:00,94.87,95.11,94.77,94.85,13558.0,94.87,95.11,94.77,94.85,13558.0
2021-08-27 12:00:00,94.88,94.9,94.67,94.72,8240.0,94.88,94.9,94.67,94.72,8240.0
2021-08-27 12:10:00,94.78,94.79,94.7,94.7,4100.0,94.78,94.79,94.7,94.7,4100.0
2021-08-27 12:20:00,94.7,94.76,94.61,94.61,9004.0,94.7,94.76,94.61,94.61,9004.0
2021-08-27 12:30:00,94.64,94.82,94.62,94.73,14427.0,94.64,94.82,94.62,94.73,14427.0
2021-08-27 12:40:00,94.73,94.75,94.52,94.55,4424.0,94.73,94.75,94.52,94.55,4424.0
2021-08-27 12:50:00,94.59,94.6,94.48,94.52,2895.0,94.59,94.6,94.48,94.52,2895.0
2021-08-27 13:00:00,94.49,94.59,94.47,94.58,3949.0,94.49,94.59,94.47,94.58,3949.0
2021-08-27 13:10:00,94.53,94.58,94.49,94.54,3300.0,94.53,94.58,94.49,94.54,3300.0
2021-08-27 13:20:00,94.51,94.63,94.51,94.61,3664.0,94.51,94.63,94.51,94.61,3664.0
2021-08-27 13:30:00,94.6,94.71,94.59,94.71,3911.0,94.6,94.71,94.59,94.71,3911.0
2021-08-27 13:40:00,94.75,94.77,94.72,94.77,4407.0,94.75,94.77,94.72,94.77,4407.0
2021-08-27 13:50:00,94.78,94.78,94.61,94.69,6300.0,94.78,94.78,94.61,94.69,6300.0
2021-08-27 14:00:00,94.72,94.83,94.67,94.7,8096.0,94.72,94.83,94.67,94.7,8096.0
2021-08-27 14:10:00,94.75,94.78,94.71,94.78,3550.0,94.75,94.78,94.71,94.78,3550.0
2021-08-27 14:20:00,94.72,94.79,94.72,94.77,4229.0,94.72,94.79,94.72,94.77,4229.0
2021-08-27 14:30:00,94.78,94.81,94.71,94.73,5579.0,94.78,94.81,94.71,94.73,5579.0
2021-08-27 14:40:00,94.74,94.81,94.67,94.69,6663.0,94.74,94.81,94.67,94.69,6663.0
2021-08-27 14:50:00,94.7,94.79,94.67,94.79,5291.0,94.7,94.79,94.67,94.79,5291.0
2021-08-27 15:00:00,94.76,94.88,94.76,94.77,8710.0,94.76,94.88,94.76,94.77,8710.0
2021-08-27 15:10:00,94.78,94.8,94.72,94.74,11339.0,94.78,94.8,94.72,94.74,11339.0
2021-08-27 15:20:00,94.74,94.8,94.72,94.79,13792.0,94.74,94.8,94.72,94.79,13792.0
2021-08-27 15:30:00,94.8,94.83,94.66,94.71,25021.0,94.8,94.83,94.66,94.71,25021.0
2021-08-27 15:40:00,94.69,94.72,94.61,94.66,23841.0,94.69,94.72,94.61,94.66,23841.0
2021-08-27 15:50:00,94.67,94.7,94.41,94.52,42693.0,94.67,94.7,94.41,94.52,42693.0
2021-08-30 09:30:00,95.23,95.51,95.0,95.25,60287.0,95.23,95.51,95.0,95.25,60287.0
2021-08-30 09:40:00,95.14,95.24,94.61,95.11,21344.0,95.14,95.24,94.61,95.11,21344.0
2021-08-30 09:50:00,95.07,95.42,94.99,95.42,16812.0,95.07,95.42,94.99,95.42,16812.0
2021-08-30 10:00:00,95.39,95.53,95.0,95.07,21689.0,95.39,95.53,95.0,95.07,21689.0
2021-08-30 10:10:00,95.22,95.34,94.83,95.24,16231.0,95.22,95.34,94.83,95.24,16231.0
2021-08-30 10:20:00,95.24,95.35,94.85,94.95,7621.0,95.24,95.35,94.85,94.95,7621.0
2021-08-30 10:30:00,95.04,95.35,95.02,95.23,15696.0,95.04,95.35,95.02,95.23,15696.0
2021-08-30 10:40:00,95.27,95.3,94.95,95.18,6916.0,95.27,95.3,94.95,95.18,6916.0
2021-08-30 10:50:00,95.2,95.27,95.02,95.08,6541.0,95.2,95.27,95.02,95.08,6541.0
2021-08-30 11:00:00,95.11,95.2,95.09,95.16,5920.0,95.11,95.2,95.09,95.16,5920.0
2021-08-30 11:10:00,95.14,95.23,94.88,94.88,6611.0,95.14,95.23,94.88,94.88,6611.0
2021-08-30 11:20:00,94.85,95.16,94.83,95.16,7995.0,94.85,95.16,94.83,95.16,7995.0
2021-08-30 11:30:00,95.19,95.33,95.12,95.28,30805.0,95.19,95.33,95.12,95.28,30805.0
2021-08-30 11:40:00,95.29,95.58,95.29,95.55,10519.0,95.29,95.58,95.29,95.55,10519.0
2021-08-30 11:50:00,95.56,95.6,95.42,95.52,12347.0,95.56,95.6,95.42,95.52,12347.0
2021-08-30 12:00:00,95.5,95.64,95.49,95.57,6328.0,95.5,95.64,95.49,95.57,6328.0
2021-08-30 12:10:00,95.57,95.89,95.53,95.68,24316.0,95.57,95.89,95.53,95.68,24316.0
2021-08-30 12:20:00,95.79,95.98,95.67,95.89,26600.0,95.79,95.98,95.67,95.89,26600.0
2021-08-30 12:30:00,95.89,96.03,95.89,95.96,20729.0,95.89,96.03,95.89,95.96,20729.0
2021-08-30 12:40:00,95.94,95.98,95.64,95.7,11225.0,95.94,95.98,95.64,95.7,11225.0
2021-08-30 12:50:00,95.7,95.86,95.61,95.86,5314.0,95.7,95.86,95.61,95.86,5314.0
2021-08-30 13:00:00,95.86,95.9,95.68,95.68,4658.0,95.86,95.9,95.68,95.68,4658.0
2021-08-30 13:10:00,95.7,95.87,95.69,95.81,6112.0,95.7,95.87,95.69,95.81,6112.0
2021-08-30 13:20:00,95.75,95.79,95.67,95.76,5069.0,95.75,95.79,95.67,95.76,5069.0
2021-08-30 13:30:00,95.79,95.86,95.72,95.82,4606.0,95.79,95.86,95.72,95.82,4606.0
2021-08-30 13:40:00,95.76,95.78,95.62,95.69,8635.0,95.76,95.78,95.62,95.69,8635.0
2021-08-30 13:50:00,95.7,95.7,95.61,95.62,2890.0,95.7,95.7,95.61,95.62,2890.0
2021-08-30 14:00:00,95.62,95.77,95.61,95.64,4956.0,95.62,95.77,95.61,95.64,4956.0
2021-08-30 14:10:00,95.62,95.65,95.5,95.53,3842.0,95.62,95.65,95.5,95.53,3842.0
2021-08-30 14:20:00,95.53,95.53,95.43,95.49,4402.0,95.53,95.53,95.43,95.49,4402.0
2021-08-30 14:30:00,95.49,95.57,95.45,95.45,4903.0,95.49,95.57,95.45,95.45,4903.0
2021-08-30 14:40:00,95.48,95.56,95.46,95.51,4353.0,95.48,95.56,95.46,95.51,4353.0
2021-08-30 14:50:00,95.56,95.7,95.5,95.7,8851.0,95.56,95.7,95.5,95.7,8851.0
2021-08-30 15:00:00,95.68,95.75,95.62,95.75,7961.0,95.68,95.75,95.62,95.75,7961.0
2021-08-30 15:10:00,95.74,95.87,95.69,95.8,14462.0,95.74,95.87,95.69,95.8,14462.0
2021-08-30 15:20:00,95.78,95.78,95.55,95.56,7560.0,95.78,95.78,95.55,95.56,7560.0
2021-08-30 15:30:00,95.55,95.77,95.55,95.6,15402.0,95.55,95.77,95.55,95.6,15402.0
2021-08-30 15:40:00,95.59,95.73,95.52,95.68,10567.0,95.59,95.73,95.52,95.68,10567.0
2021-08-30 15:50:00,95.72,96.02,95.4,95.62,120821.0,95.72,96.02,95.4,95.62,120821.0
2021-08-31 09:30:00,95.69,96.25,95.25,96.0,38181.0,95.69,96.25,95.25,96.0,38181.0
2021-08-31 09:40:00,95.84,96.0,95.21,95.42,10915.0,95.84,96.0,95.21,95.42,10915.0
2021-08-31 09:50:00,95.39,95.39,94.34,94.44,20776.0,95.39,95.39,94.34,94.44,20776.0
2021-08-31 10:00:00,94.51,94.84,94.51,94.73,12058.0,94.51,94.84,94.51,94.73,12058.0
2021-08-31 10:10:00,94.65,94.69,94.06,94.37,19191.0,94.65,94.69,94.06,94.37,19191.0
2021-08-31 10:20:00,94.38,94.85,94.33,94.76,13502.0,94.38,94.85,94.33,94.76,13502.0
2021-08-31 10:30:00,94.77,94.93,94.63,94.78,13740.0,94.77,94.93,94.63,94.78,13740.0
2021-08-31 10:40:00,94.82,94.83,94.36,94.36,6331.0,94.82,94.83,94.36,94.36,6331.0
2021-08-31 10:50:00,94.33,94.51,94.28,94.34,7599.0,94.33,94.51,94.28,94.34,7599.0
2021-08-31 11:00:00,94.35,94.45,94.18,94.45,11571.0,94.35,94.45,94.18,94.45,11571.0
2021-08-31 11:10:00,94.43,94.49,94.29,94.31,16277.0,94.43,94.49,94.29,94.31,16277.0
2021-08-31 11:20:00,94.38,94.46,94.25,94.29,10297.0,94.38,94.46,94.25,94.29,10297.0
2021-08-31 11:30:00,94.32,94.37,94.18,94.21,22090.0,94.32,94.37,94.18,94.21,22090.0
2021-08-31 11:40:00,94.21,94.21,94.03,94.07,9510.0,94.21,94.21,94.03,94.07,9510.0
2021-08-31 11:50:00,94.07,94.24,94.04,94.19,8800.0,94.07,94.24,94.04,94.19,8800.0
2021-08-31 12:00:00,94.19,94.37,94.09,94.37,11223.0,94.19,94.37,94.09,94.37,11223.0
2021-08-31 12:10:00,94.37,94.39,94.24,94.29,11444.0,94.37,94.39,94.24,94.29,11444.0
2021-08-31 12:20:00,94.3,94.3,94.04,94.2,33087.0,94.3,94.3,94.04,94.2,33087.0
2021-08-31 12:30:00,94.2,94.26,94.05,94.19,23289.0,94.2,94.26,94.05,94.19,23289.0
2021-08-31 12:40:00,94.21,94.3,94.17,94.19,7721.0,94.21,94.3,94.17,94.19,7721.0
2021-08-31 12:50:00,94.18,94.38,94.13,94.32,10550.0,94.18,94.38,94.13,94.32,10550.0
2021-08-31 13:00:00,94.34,94.35,94.19,94.28,16172.0,94.34,94.35,94.19,94.28,16172.0
2021-08-31 13:10:00,94.3,94.35,94.18,94.34,14616.0,94.3,94.35,94.18,94.34,14616.0
2021-08-31 13:20:00,94.36,94.37,94.22,94.24,5338.0,94.36,94.37,94.22,94.24,5338.0
2021-08-31 13:30:00,94.2,94.2,94.03,94.03,5172.0,94.2,94.2,94.03,94.03,5172.0
2021-08-31 13:40:00,94.02,94.21,93.99,94.01,19190.0,94.02,94.21,93.99,94.01,19190.0
2021-08-31 13:50:00,94.01,94.08,93.91,94.08,7287.0,94.01,94.08,93.91,94.08,7287.0
2021-08-31 14:00:00,94.06,94.14,94.04,94.09,2414.0,94.06,94.14,94.04,94.09,2414.0
2021-08-31 14:10:00,94.09,94.32,94.09,94.28,5852.0,94.09,94.32,94.09,94.28,5852.0
2021-08-31 14:20:00,94.3,94.33,94.18,94.18,10347.0,94.3,94.33,94.18,94.18,10347.0
2021-08-31 14:30:00,94.25,94.36,94.19,94.2,7551.0,94.25,94.36,94.19,94.2,7551.0
2021-08-31 14:40:00,94.21,94.26,94.08,94.09,7440.0,94.21,94.26,94.08,94.09,7440.0
2021-08-31 14:50:00,94.07,94.22,94.07,94.2,5575.0,94.07,94.22,94.07,94.2,5575.0
2021-08-31 15:00:00,94.21,94.38,94.07,94.37,36868.0,94.21,94.38,94.07,94.37,36868.0
2021-08-31 15:10:00,94.38,94.4,94.03,94.07,7790.0,94.38,94.4,94.03,94.07,7790.0
2021-08-31 15:20:00,94.05,94.12,93.95,94.06,13625.0,94.05,94.12,93.95,94.06,13625.0
2021-08-31 15:30:00,94.12,94.2,94.04,94.06,19799.0,94.12,94.2,94.04,94.06,19799.0
2021-08-31 15:40:00,94.06,94.07,93.92,93.97,28530.0,94.06,94.07,93.92,93.97,28530.0
2021-08-31 15:50:00,93.99,94.03,93.73,94.0,84090.0,93.99,94.03,93.73,94.0,84090.0
2021-09-01 09:30:00,94.46,94.57,94.05,94.18,22262.0,94.46,94.57,94.05,94.18,22262.0
2021-09-01 09:40:00,94.23,94.32,93.71,94.15,9189.0,94.23,94.32,93.71,94.15,9189.0
2021-09-01 09:50:00,94.23,94.3,93.86,93.9,7604.0,94.23,94.3,93.86,93.9,7604.0
2021-09-01 10:00:00,93.94,94.66,93.9,94.56,16123.0,93.94,94.66,93.9,94.56,16123.0
2021-09-01 10:10:00,94.46,94.58,94.22,94.33,16175.0,94.46,94.58,94.22,94.33,16175.0
2021-09-01 10:20:00,94.33,94.62,94.33,94.58,46997.0,94.33,94.62,94.33,94.58,46997.0
2021-09-01 10:30:00,94.54,95.24,94.52,95.09,44357.0,94.54,95.24,94.52,95.09,44357.0
2021-09-01 10:40:00,95.09,95.3,94.83,95.15,28058.0,95.09,95.3,94.83,95.15,28058.0
2021-09-01 10:50:00,95.24,95.24,95.0,95.05,17017.0,95.24,95.24,95.0,95.05,17017.0
2021-09-01 11:00:00,95.03,95.07,94.88,94.95,15840.0,95.03,95.07,94.88,94.95,15840.0
2021-09-01 11:10:00,94.93,94.93,94.65,94.65,15220.0,94.93,94.93,94.65,94.65,15220.0
2021-09-01 11:20:00,94.67,94.8,94.6,94.63,28350.0,94.67,94.8,94.6,94.63,28350.0
2021-09-01 11:30:00,94.62,94.87,94.56,94.75,8860.0,94.62,94.87,94.56,94.75,8860.0
2021-09-01 11:40:00,94.75,94.8,94.57,94.7,8116.0,94.75,94.8,94.57,94.7,8116.0
2021-09-01 11:50:00,94.7,94.77,94.58,94.73,8922.0,94.7,94.77,94.58,94.73,8922.0
2021-09-01 12:00:00,94.73,94.77,94.6,94.71,7531.0,94.73,94.77,94.6,94.71,7531.0
2021-09-01 12:10:00,94.73,94.74,94.65,94.68,5493.0,94.73,94.74,94.65,94.68,5493.0
2021-09-01 12:20:00,94.71,94.83,94.67,94.83,6278.0,94.71,94.83,94.67,94.83,6278.0
2021-09-01 12:30:00,94.78,94.81,94.69,94.78,10259.0,94.78,94.81,94.69,94.78,10259.0
2021-09-01 12:40:00,94.78,94.82,94.7,94.81,9173.0,94.78,94.82,94.7,94.81,9173.0
2021-09-01 12:50:00,94.83,94.83,94.68,94.74,10610.0,94.83,94.83,94.68,94.74,10610.0
2021-09-01 13:00:00,94.75,94.87,94.74,94.79,9091.0,94.75,94.87,94.74,94.79,9091.0
2021-09-01 13:10:00,94.78,94.78,94.45,94.5,9847.0,94.78,94.78,94.45,94.5,9847.0
2021-09-01 13:20:00,94.52,94.62,94.5,94.6,5457.0,94.52,94.62,94.5,94.6,5457.0
2021-09-01 13:30:00,94.6,94.68,94.52,94.52,6334.0,94.6,94.68,94.52,94.52,6334.0
2021-09-01 13:40:00,94.54,94.57,94.46,94.53,6642.0,94.54,94.57,94.46,94.53,6642.0
2021-09-01 13:50:00,94.5,94.54,94.41,94.47,10471.0,94.5,94.54,94.41,94.47,10471.0
2021-09-01 14:00:00,94.49,94.49,94.37,94.37,6472.0,94.49,94.49,94.37,94.37,6472.0
2021-09-01 14:10:00,94.36,94.46,94.3,94.39,11429.0,94.36,94.46,94.3,94.39,11429.0
2021-09-01 14:20:00,94.37,94.54,94.37,94.4,7746.0,94.37,94.54,94.37,94.4,7746.0
2021-09-01 14:30:00,94.41,94.41,94.16,94.27,7304.0,94.41,94.41,94.16,94.27,7304.0
2021-09-01 14:40:00,94.29,94.45,94.28,94.4,7718.0,94.29,94.45,94.28,94.4,7718.0
2021-09-01 14:50:00,94.4,94.48,94.3,94.41,8294.0,94.4,94.48,94.3,94.41,8294.0
2021-09-01 15:00:00,94.41,94.41,94.21,94.25,18403.0,94.41,94.41,94.21,94.25,18403.0
2021-09-01 15:10:00,94.25,94.4,94.23,94.32,9020.0,94.25,94.4,94.23,94.32,9020.0
2021-09-01 15:20:00,94.32,94.4,94.3,94.34,12831.0,94.32,94.4,94.3,94.34,12831.0
2021-09-01 15:30:00,94.32,94.35,94.2,94.23,14881.0,94.32,94.35,94.2,94.23,14881.0
2021-09-01 15:40:00,94.25,94.29,94.08,94.08,15100.0,94.25,94.29,94.08,94.08,15100.0
2021-09-01 15:50:00,94.07,94.17,93.9,94.06,59027.0,94.07,94.17,93.9,94.06,59027.0
2021-09-02 09:30:00,95.12,95.18,94.59,94.81,39534.0,95.12,95.18,94.59,94.81,39534.0
2021-09-02 09:40:00,94.81,95.21,94.69,94.97,23351.0,94.81,95.21,94.69,94.97,23351.0
2021-09-02 09:50:00,94.87,95.19,94.5,95.08,10512.0,94.87,95.19,94.5,95.08,10512.0
2021-09-02 10:00:00,95.15,95.59,95.14,95.3,48987.0,95.15,95.59,95.14,95.3,48987.0
2021-09-02 10:10:00,95.38,95.95,95.36,95.59,22632.0,95.38,95.95,95.36,95.59,22632.0
2021-09-02 10:20:00,95.49,96.09,95.49,96.03,22924.0,95.49,96.09,95.49,96.03,22924.0
2021-09-02 10:30:00,96.02,96.19,95.8,95.89,11383.0,96.02,96.19,95.8,95.89,11383.0
2021-09-02 10:40:00,95.95,96.0,95.55,95.58,21632.0,95.95,96.0,95.55,95.58,21632.0
2021-09-02 10:50:00,95.55,95.72,95.46,95.65,15045.0,95.55,95.72,95.46,95.65,15045.0
2021-09-02 11:00:00,95.66,95.83,95.5,95.5,5460.0,95.66,95.83,95.5,95.5,5460.0
2021-09-02 11:10:00,95.43,95.61,95.39,95.48,10055.0,95.43,95.61,95.39,95.48,10055.0
2021-09-02 11:20:00,95.51,95.75,95.51,95.74,9956.0,95.51,95.75,95.51,95.74,9956.0
2021-09-02 11:30:00,95.7,95.76,95.58,95.59,4868.0,95.7,95.76,95.58,95.59,4868.0
2021-09-02 11:40:00,95.61,95.78,95.54,95.77,8396.0,95.61,95.78,95.54,95.77,8396.0
2021-09-02 11:50:00,95.79,95.79,95.61,95.7,8010.0,95.79,95.79,95.61,95.7,8010.0
2021-09-02 12:00:00,95.74,95.82,95.68,95.77,6265.0,95.74,95.82,95.68,95.77,6265.0
2021-09-02 12:10:00,95.79,95.86,95.56,95.57,10914.0,95.79,95.86,95.56,95.57,10914.0
2021-09-02 12:20:00,95.52,95.57,95.4,95.5,7529.0,95.52,95.57,95.4,95.5,7529.0
2021-09-02 12:30:00,95.55,95.56,95.18,95.18,6102.0,95.55,95.56,95.18,95.18,6102.0
2021-09-02 12:40:00,95.18,95.24,95.07,95.17,6936.0,95.18,95.24,95.07,95.17,6936.0
2021-09-02 12:50:00,95.18,95.38,95.16,95.27,3500.0,95.18,95.38,95.16,95.27,3500.0
2021-09-02 13:00:00,95.21,95.36,95.19,95.29,4657.0,95.21,95.36,95.19,95.29,4657.0
2021-09-02 13:10:00,95.24,95.31,95.22,95.27,4368.0,95.24,95.31,95.22,95.27,4368.0
2021-09-02 13:20:00,95.25,95.27,94.92,94.95,4742.0,95.25,95.27,94.92,94.95,4742.0
2021-09-02 13:30:00,95.0,95.04,94.8,94.8,9686.0,95.0,95.04,94.8,94.8,9686.0
2021-09-02 13:40:00,94.84,94.96,94.81,94.95,3768.0,94.84,94.96,94.81,94.95,3768.0
2021-09-02 13:50:00,94.9,94.91,94.61,94.7,6958.0,94.9,94.91,94.61,94.7,6958.0
2021-09-02 14:00:00,94.71,94.72,94.4,94.54,12432.0,94.71,94.72,94.4,94.54,12432.0
2021-09-02 14:10:00,94.52,94.63,94.41,94.63,5007.0,94.52,94.63,94.41,94.63,5007.0
2021-09-02 14:20:00,94.62,94.75,94.61,94.66,4406.0,94.62,94.75,94.61,94.66,4406.0
2021-09-02 14:30:00,94.68,94.75,94.56,94.61,5321.0,94.68,94.75,94.56,94.61,5321.0
2021-09-02 14:40:00,94.66,94.72,94.65,94.69,3106.0,94.66,94.72,94.65,94.69,3106.0
2021-09-02 14:50:00,94.74,94.84,94.71,94.78,15210.0,94.74,94.84,94.71,94.78,15210.0
2021-09-02 15:00:00,94.8,94.9,94.8,94.83,4976.0,94.8,94.9,94.8,94.83,4976.0
2021-09-02 15:10:00,94.81,94.9,94.68,94.9,7561.0,94.81,94.9,94.68,94.9,7561.0
2021-09-02 15:20:00,94.89,94.89,94.75,94.81,4955.0,94.89,94.89,94.75,94.81,4955.0
2021-09-02 15:30:00,94.8,94.94,94.74,94.9,13252.0,94.8,94.94,94.74,94.9,13252.0
2021-09-02 15:40:00,94.9,94.92,94.7,94.7,18517.0,94.9,94.92,94.7,94.7,18517.0
2021-09-02 15:50:00,94.73,94.95,94.73,94.93,43688.0,94.73,94.95,94.73,94.93,43688.0
2021-09-03 09:30:00,94.13,94.8,93.13,93.58,52330.0,94.13,94.8,93.13,93.58,52330.0
2021-09-03 09:40:00,93.62,94.05,93.62,93.69,13808.0,93.62,94.05,93.62,93.69,13808.0
2021-09-03 09:50:00,93.93,93.95,93.38,93.84,16014.0,93.93,93.95,93.38,93.84,16014.0
2021-09-03 10:00:00,93.9,93.9,93.45,93.75,13891.0,93.9,93.9,93.45,93.75,13891.0
2021-09-03 10:10:00,93.71,94.04,93.64,93.88,14533.0,93.71,94.04,93.64,93.88,14533.0
2021-09-03 10:20:00,93.88,93.88,93.58,93.71,9320.0,93.88,93.88,93.58,93.71,9320.0
2021-09-03 10:30:00,93.69,94.26,93.69,93.86,8551.0,93.69,94.26,93.69,93.86,8551.0
2021-09-03 10:40:00,93.78,94.15,93.71,93.72,7067.0,93.78,94.15,93.71,93.72,7067.0
2021-09-03 10:50:00,93.7,93.78,93.49,93.57,7413.0,93.7,93.78,93.49,93.57,7413.0
2021-09-03 11:00:00,93.57,93.89,93.55,93.87,5470.0,93.57,93.89,93.55,93.87,5470.0
2021-09-03 11:10:00,93.84,93.96,93.69,93.81,6624.0,93.84,93.96,93.69,93.81,6624.0
2021-09-03 11:20:00,93.84,93.93,93.72,93.86,3460.0,93.84,93.93,93.72,93.86,3460.0
2021-09-03 11:30:00,93.86,93.88,93.69,93.75,4282.0,93.86,93.88,93.69,93.75,4282.0
2021-09-03 11:40:00,93.7,93.94,93.61,93.88,3492.0,93.7,93.94,93.61,93.88,3492.0
2021-09-03 11:50:00,93.87,94.05,93.85,94.0,4765.0,93.87,94.05,93.85,94.0,4765.0
2021-09-03 12:00:00,93.97,94.13,93.93,94.13,4400.0,93.97,94.13,93.93,94.13,4400.0
2021-09-03 12:10:00,94.1,94.13,94.07,94.12,1894.0,94.1,94.13,94.07,94.12,1894.0
2021-09-03 12:20:00,94.14,94.3,94.12,94.3,2899.0,94.14,94.3,94.12,94.3,2899.0
2021-09-03 12:30:00,94.27,94.33,94.18,94.31,2341.0,94.27,94.33,94.18,94.31,2341.0
2021-09-03 12:40:00,94.29,94.39,94.28,94.39,2547.0,94.29,94.39,94.28,94.39,2547.0
2021-09-03 12:50:00,94.37,94.38,94.26,94.27,900.0,94.37,94.38,94.26,94.27,900.0
2021-09-03 13:00:00,94.31,94.51,94.3,94.4,4197.0,94.31,94.51,94.3,94.4,4197.0
2021-09-03 13:10:00,94.41,94.42,94.29,94.29,2192.0,94.41,94.42,94.29,94.29,2192.0
2021-09-03 13:20:00,94.34,94.34,94.22,94.22,1721.0,94.34,94.34,94.22,94.22,1721.0
2021-09-03 13:30:00,94.16,94.24,94.16,94.22,1850.0,94.16,94.24,94.16,94.22,1850.0
2021-09-03 13:40:00,94.22,94.24,93.98,93.98,5714.0,94.22,94.24,93.98,93.98,5714.0
2021-09-03 13:50:00,94.02,94.02,93.84,93.89,2324.0,94.02,94.02,93.84,93.89,2324.0
2021-09-03 14:00:00,93.92,94.03,93.92,93.97,2900.0,93.92,94.03,93.92,93.97,2900.0
2021-09-03 14:10:00,94.0,94.15,93.97,94.13,2525.0,94.0,94.15,93.97,94.13,2525.0
2021-09-03 14:20:00,94.14,94.2,94.07,94.07,2562.0,94.14,94.2,94.07,94.07,2562.0
2021-09-03 14:30:00,94.09,94.13,93.99,93.99,2016.0,94.09,94.13,93.99,93.99,2016.0
2021-09-03 14:40:00,93.96,94.01,93.94,93.97,2225.0,93.96,94.01,93.94,93.97,2225.0
2021-09-03 14:50:00,94.0,94.25,94.0,94.19,11575.0,94.0,94.25,94.0,94.19,11575.0
2021-09-03 15:00:00,94.15,94.29,94.14,94.21,3218.0,94.15,94.29,94.14,94.21,3218.0
2021-09-03 15:10:00,94.22,94.23,94.12,94.2,3641.0,94.22,94.23,94.12,94.2,3641.0
2021-09-03 15:20:00,94.18,94.19,94.08,94.17,4826.0,94.18,94.19,94.08,94.17,4826.0
2021-09-03 15:30:00,94.19,94.48,94.19,94.28,14985.0,94.19,94.48,94.19,94.28,14985.0
2021-09-03 15:40:00,94.29,94.3,94.12,94.12,16258.0,94.29,94.3,94.12,94.12,16258.0
2021-09-03 15:50:00,94.16,94.25,93.98,93.98,38115.0,94.16,94.25,93.98,93.98,38115.0
2021-09-07 09:30:00,93.81,94.69,93.13,94.45,45234.0,93.81,94.69,93.13,94.45,45234.0
2021-09-07 09:40:00,94.49,94.72,94.32,94.49,12723.0,94.49,94.72,94.32,94.49,12723.0
2021-09-07 09:50:00,94.54,94.54,93.9,94.08,10916.0,94.54,94.54,93.9,94.08,10916.0
2021-09-07 10:00:00,94.13,94.52,93.97,94.03,14952.0,94.13,94.52,93.97,94.03,14952.0
2021-09-07 10:10:00,94.07,94.38,94.07,94.33,10691.0,94.07,94.38,94.07,94.33,10691.0
2021-09-07 10:20:00,94.38,94.52,94.21,94.24,8564.0,94.38,94.52,94.21,94.24,8564.0
2021-09-07 10:30:00,94.29,94.35,93.88,94.15,11877.0,94.29,94.35,93.88,94.15,11877.0
2021-09-07 10:40:00,94.26,94.36,94.15,94.19,8067.0,94.26,94.36,94.15,94.19,8067.0
2021-09-07 10:50:00,94.26,94.43,94.09,94.32,10280.0,94.26,94.43,94.09,94.32,10280.0
2021-09-07 11:00:00,94.35,94.38,93.94,93.96,5993.0,94.35,94.38,93.94,93.96,5993.0
2021-09-07 11:10:00,93.93,94.0,93.77,93.96,9543.0,93.93,94.0,93.77,93.96,9543.0
2021-09-07 11:20:00,94.04,94.19,93.93,94.15,5012.0,94.04,94.19,93.93,94.15,5012.0
2021-09-07 11:30:00,94.19,94.27,94.15,94.23,7518.0,94.19,94.27,94.15,94.23,7518.0
2021-09-07 11:40:00,94.23,94.44,94.16,94.18,8813.0,94.23,94.44,94.16,94.18,8813.0
2021-09-07 11:50:00,94.24,94.31,94.08,94.08,8565.0,94.24,94.31,94.08,94.08,8565.0
2021-09-07 12:00:00,94.04,94.13,93.8,93.89,9306.0,94.04,94.13,93.8,93.89,9306.0
2021-09-07 12:10:00,93.83,93.91,93.74,93.89,6129.0,93.83,93.91,93.74,93.89,6129.0
2021-09-07 12:20:00,93.87,94.05,93.79,93.99,7366.0,93.87,94.05,93.79,93.99,7366.0
2021-09-07 12:30:00,94.02,94.16,93.98,94.12,4400.0,94.02,94.16,93.98,94.12,4400.0
2021-09-07 12:40:00,94.15,94.25,94.11,94.23,7802.0,94.15,94.25,94.11,94.23,7802.0
2021-09-07 12:50:00,94.23,94.32,94.18,94.29,5780.0,94.23,94.32,94.18,94.29,5780.0
2021-09-07 13:00:00,94.34,94.34,94.23,94.26,7000.0,94.34,94.34,94.23,94.26,7000.0
2021-09-07 13:10:00,94.28,94.42,94.28,94.34,3992.0,94.28,94.42,94.28,94.34,3992.0
2021-09-07 13:20:00,94.4,94.4,94.23,94.29,6959.0,94.4,94.4,94.23,94.29,6959.0
2021-09-07 13:30:00,94.33,94.5,94.3,94.49,8176.0,94.33,94.5,94.3,94.49,8176.0
2021-09-07 13:40:00,94.5,94.58,94.49,94.56,7825.0,94.5,94.58,94.49,94.56,7825.0
2021-09-07 13:50:00,94.59,94.72,94.59,94.61,8841.0,94.59,94.72,94.59,94.61,8841.0
2021-09-07 14:00:00,94.62,94.68,94.58,94.58,5620.0,94.62,94.68,94.58,94.58,5620.0
2021-09-07 14:10:00,94.6,94.62,94.39,94.42,4649.0,94.6,94.62,94.39,94.42,4649.0
2021-09-07 14:20:00,94.42,94.61,94.42,94.53,6263.0,94.42,94.61,94.42,94.53,6263.0
2021-09-07 14:30:00,94.54,94.58,94.48,94.53,6137.0,94.54,94.58,94.48,94.53,6137.0
2021-09-07 14:40:00,94.55,94.58,94.46,94.47,4800.0,94.55,94.58,94.46,94.47,4800.0
2021-09-07 14:50:00,94.46,94.54,94.38,94.54,8137.0,94.46,94.54,94.38,94.54,8137.0
2021-09-07 15:00:00,94.5,94.66,94.5,94.64,6236.0,94.5,94.66,94.5,94.64,6236.0
2021-09-07 15:10:00,94.6,94.75,94.58,94.58,12644.0,94.6,94.75,94.58,94.58,12644.0
2021-09-07 15:20:00,94.6,94.71,94.6,94.64,7338.0,94.6,94.71,94.6,94.64,7338.0
2021-09-07 15:30:00,94.61,94.76,94.61,94.72,13505.0,94.61,94.76,94.61,94.72,13505.0
2021-09-07 15:40:00,94.72,94.76,94.52,94.52,19416.0,94.72,94.76,94.52,94.52,19416.0
2021-09-07 15:50:00,94.5,94.53,94.41,94.49,55296.0,94.5,94.53,94.41,94.49,55296.0
2021-09-08 09:30:00,98.14,102.09,97.09,99.2,554375.0,98.14,102.09,97.09,99.2,554375.0
2021-09-08 09:40:00,99.25,100.74,99.08,100.48,345424.0,99.25,100.74,99.08,100.48,345424.0
2021-09-08 09:50:00,100.27,100.45,98.86,99.78,118340.0,100.27,100.45,98.86,99.78,118340.0
2021-09-08 10:00:00,99.74,99.74,97.64,97.94,133568.0,99.74,99.74,97.64,97.94,133568.0
2021-09-08 10:10:00,97.89,98.57,97.77,98.47,92025.0,97.89,98.57,97.77,98.47,92025.0
2021-09-08 10:20:00,98.44,98.92,97.5,97.58,102724.0,98.44,98.92,97.5,97.58,102724.0
2021-09-08 10:30:00,97.5,97.92,96.65,96.75,81017.0,97.5,97.92,96.65,96.75,81017.0
2021-09-08 10:40:00,96.72,96.79,96.1,96.45,79739.0,96.72,96.79,96.1,96.45,79739.0
2021-09-08 10:50:00,96.36,96.48,95.4,95.58,87653.0,96.36,96.48,95.4,95.58,87653.0
2021-09-08 11:00:00,95.5,96.29,95.45,96.2,70978.0,95.5,96.29,95.45,96.2,70978.0
2021-09-08 11:10:00,96.18,96.37,96.11,96.14,25089.0,96.18,96.37,96.11,96.14,25089.0
2021-09-08 11:20:00,96.1,96.18,95.85,96.07,25463.0,96.1,96.18,95.85,96.07,25463.0
2021-09-08 11:30:00,96.0,96.25,95.86,96.2,14553.0,96.0,96.25,95.86,96.2,14553.0
2021-09-08 11:40:00,96.19,96.94,95.6,96.02,125670.0,96.19,96.94,95.6,96.02,125670.0
2021-09-08 11:50:00,95.93,96.62,95.65,96.55,44365.0,95.93,96.62,95.65,96.55,44365.0
2021-09-08 12:00:00,96.54,96.59,96.04,96.23,30542.0,96.54,96.59,96.04,96.23,30542.0
2021-09-08 12:10:00,96.28,96.49,96.11,96.16,57656.0,96.28,96.49,96.11,96.16,57656.0
2021-09-08 12:20:00,96.16,96.37,96.11,96.28,10944.0,96.16,96.37,96.11,96.28,10944.0
2021-09-08 12:30:00,96.31,96.56,96.23,96.49,19496.0,96.31,96.56,96.23,96.49,19496.0
2021-09-08 12:40:00,96.49,96.55,96.12,96.31,19388.0,96.49,96.55,96.12,96.31,19388.0
2021-09-08 12:50:00,96.31,96.44,96.14,96.4,12561.0,96.31,96.44,96.14,96.4,12561.0
2021-09-08 13:00:00,96.44,96.48,96.08,96.12,16270.0,96.44,96.48,96.08,96.12,16270.0
2021-09-08 13:10:00,96.11,96.21,95.9,96.18,15733.0,96.11,96.21,95.9,96.18,15733.0
2021-09-08 13:20:00,96.2,96.25,96.07,96.09,9790.0,96.2,96.25,96.07,96.09,9790.0
2021-09-08 13:30:00,96.14,96.19,96.06,96.07,11486.0,96.14,96.19,96.06,96.07,11486.0
2021-09-08 13:40:00,96.02,96.16,95.84,95.95,42545.0,96.02,96.16,95.84,95.95,42545.0
2021-09-08 13:50:00,95.9,95.91,95.6,95.63,18498.0,95.9,95.91,95.6,95.63,18498.0
2021-09-08 14:00:00,95.65,95.8,95.47,95.59,13505.0,95.65,95.8,95.47,95.59,13505.0
2021-09-08 14:10:00,95.59,95.7,95.33,95.41,26668.0,95.59,95.7,95.33,95.41,26668.0
2021-09-08 14:20:00,95.41,95.41,95.15,95.28,19896.0,95.41,95.41,95.15,95.28,19896.0
2021-09-08 14:30:00,95.31,95.45,95.23,95.36,14249.0,95.31,95.45,95.23,95.36,14249.0
2021-09-08 14:40:00,95.34,95.35,95.28,95.31,6161.0,95.34,95.35,95.28,95.31,6161.0
2021-09-08 14:50:00,95.28,95.39,95.2,95.39,9272.0,95.28,95.39,95.2,95.39,9272.0
2021-09-08 15:00:00,95.34,95.35,95.2,95.34,15474.0,95.34,95.35,95.2,95.34,15474.0
2021-09-08 15:10:00,95.33,95.47,95.2,95.38,38703.0,95.33,95.47,95.2,95.38,38703.0
2021-09-08 15:20:00,95.35,95.5,95.24,95.4,39210.0,95.35,95.5,95.24,95.4,39210.0
2021-09-08 15:30:00,95.42,95.61,95.31,95.4,87458.0,95.42,95.61,95.31,95.4,87458.0
2021-09-08 15:40:00,95.4,95.51,95.24,95.41,66290.0,95.4,95.51,95.24,95.41,66290.0
2021-09-08 15:50:00,95.42,95.59,95.27,95.43,167277.0,95.42,95.59,95.27,95.43,167277.0
2021-09-09 09:30:00,95.53,95.98,95.16,95.61,110397.0,95.53,95.98,95.16,95.61,110397.0
2021-09-09 09:40:00,95.5,96.44,95.5,96.29,46215.0,95.5,96.44,95.5,96.29,46215.0
2021-09-09 09:50:00,96.34,96.5,96.19,96.23,36037.0,96.34,96.5,96.19,96.23,36037.0
2021-09-09 10:00:00,96.25,97.4,96.24,97.23,86201.0,96.25,97.4,96.24,97.23,86201.0
2021-09-09 10:10:00,97.27,97.3,96.32,96.65,47067.0,97.27,97.3,96.32,96.65,47067.0
2021-09-09 10:20:00,96.68,97.1,96.54,97.06,23573.0,96.68,97.1,96.54,97.06,23573.0
2021-09-09 10:30:00,97.11,97.29,96.93,97.18,22499.0,97.11,97.29,96.93,97.18,22499.0
2021-09-09 10:40:00,97.11,97.72,96.94,97.67,41508.0,97.11,97.72,96.94,97.67,41508.0
2021-09-09 10:50:00,97.67,98.13,97.67,98.06,43783.0,97.67,98.13,97.67,98.06,43783.0
2021-09-09 11:00:00,98.03,98.53,97.9,98.3,40944.0,98.03,98.53,97.9,98.3,40944.0
2021-09-09 11:10:00,98.29,98.69,98.11,98.15,51354.0,98.29,98.69,98.11,98.15,51354.0
2021-09-09 11:20:00,98.24,98.49,98.05,98.14,25347.0,98.24,98.49,98.05,98.14,25347.0
2021-09-09 11:30:00,98.19,98.26,97.82,98.02,32539.0,98.19,98.26,97.82,98.02,32539.0
2021-09-09 11:40:00,98.05,98.39,98.05,98.29,21844.0,98.05,98.39,98.05,98.29,21844.0
2021-09-09 11:50:00,98.34,98.62,98.01,98.53,39026.0,98.34,98.62,98.01,98.53,39026.0
2021-09-09 12:00:00,98.53,98.95,98.51,98.73,32303.0,98.53,98.95,98.51,98.73,32303.0
2021-09-09 12:10:00,98.72,98.9,98.62,98.87,23598.0,98.72,98.9,98.62,98.87,23598.0
2021-09-09 12:20:00,98.9,99.25,98.87,98.92,29640.0,98.9,99.25,98.87,98.92,29640.0
2021-09-09 12:30:00,98.93,99.07,98.84,98.91,24622.0,98.93,99.07,98.84,98.91,24622.0
2021-09-09 12:40:00,98.91,99.06,98.82,98.93,11270.0,98.91,99.06,98.82,98.93,11270.0
2021-09-09 12:50:00,98.92,99.14,98.87,99.05,17148.0,98.92,99.14,98.87,99.05,17148.0
2021-09-09 13:00:00,99.07,99.2,99.04,99.15,27598.0,99.07,99.2,99.04,99.15,27598.0
2021-09-09 13:10:00,99.1,99.2,99.01,99.04,18631.0,99.1,99.2,99.01,99.04,18631.0
2021-09-09 13:20:00,99.0,99.0,98.39,98.6,62264.0,99.0,99.0,98.39,98.6,62264.0
2021-09-09 13:30:00,98.53,98.73,98.26,98.69,48602.0,98.53,98.73,98.26,98.69,48602.0
2021-09-09 13:40:00,98.67,99.05,98.6,98.98,108480.0,98.67,99.05,98.6,98.98,108480.0
2021-09-09 13:50:00,98.96,99.11,98.94,98.99,72419.0,98.96,99.11,98.94,98.99,72419.0
2021-09-09 14:00:00,98.99,99.08,98.82,99.02,84080.0,98.99,99.08,98.82,99.02,84080.0
2021-09-09 14:10:00,99.04,99.14,98.96,98.96,29606.0,99.04,99.14,98.96,98.96,29606.0
2021-09-09 14:20:00,98.95,99.05,98.63,98.69,74909.0,98.95,99.05,98.63,98.69,74909.0
2021-09-09 14:30:00,98.72,98.98,98.71,98.91,161271.0,98.72,98.98,98.71,98.91,161271.0
2021-09-09 14:40:00,98.91,99.47,98.88,99.2,88730.0,98.91,99.47,98.88,99.2,88730.0
2021-09-09 14:50:00,99.15,99.22,99.02,99.11,20740.0,99.15,99.22,99.02,99.11,20740.0
2021-09-09 15:00:00,99.14,99.47,99.12,99.34,47643.0,99.14,99.47,99.12,99.34,47643.0
2021-09-09 15:10:00,99.32,99.58,99.2,99.46,31430.0,99.32,99.58,99.2,99.46,31430.0
2021-09-09 15:20:00,99.46,99.49,99.09,99.2,36263.0,99.46,99.49,99.09,99.2,36263.0
2021-09-09 15:30:00,99.19,99.38,99.17,99.24,68685.0,99.19,99.38,99.17,99.24,68685.0
2021-09-09 15:40:00,99.22,99.26,98.96,99.0,40590.0,99.22,99.26,98.96,99.0,40590.0
2021-09-09 15:50:00,99.0,99.13,98.87,98.91,140307.0,99.0,99.13,98.87,98.91,140307.0
2021-09-10 09:30:00,100.2,102.71,99.58,102.27,330387.0,100.2,102.71,99.58,102.27,330387.0
2021-09-10 09:40:00,102.15,103.0,102.08,102.1,163912.0,102.15,103.0,102.08,102.1,163912.0
2021-09-10 09:50:00,102.12,103.0,102.08,102.87,144873.0,102.12,103.0,102.08,102.87,144873.0
2021-09-10 10:00:00,102.82,102.94,102.0,102.15,95065.0,102.82,102.94,102.0,102.15,95065.0
2021-09-10 10:10:00,102.16,102.42,102.0,102.17,58910.0,102.16,102.42,102.0,102.17,58910.0
2021-09-10 10:20:00,102.17,102.42,101.72,102.03,111919.0,102.17,102.42,101.72,102.03,111919.0
2021-09-10 10:30:00,102.03,102.36,101.71,101.86,159232.0,102.03,102.36,101.71,101.86,159232.0
2021-09-10 10:40:00,101.81,102.19,101.42,102.18,45994.0,101.81,102.19,101.42,102.18,45994.0
2021-09-10 10:50:00,102.16,102.68,101.74,102.29,46862.0,102.16,102.68,101.74,102.29,46862.0
2021-09-10 11:00:00,102.4,102.5,102.13,102.34,21162.0,102.4,102.5,102.13,102.34,21162.0
2021-09-10 11:10:00,102.34,102.36,102.06,102.25,26753.0,102.34,102.36,102.06,102.25,26753.0
2021-09-10 11:20:00,102.24,102.42,102.16,102.19,51452.0,102.24,102.42,102.16,102.19,51452.0
2021-09-10 11:30:00,102.2,102.6,102.08,102.43,70831.0,102.2,102.6,102.08,102.43,70831.0
2021-09-10 11:40:00,102.39,102.46,102.19,102.28,22568.0,102.39,102.46,102.19,102.28,22568.0
2021-09-10 11:50:00,102.3,102.81,102.28,102.61,30338.0,102.3,102.81,102.28,102.61,30338.0
2021-09-10 12:00:00,102.47,102.67,102.37,102.65,17167.0,102.47,102.67,102.37,102.65,17167.0
2021-09-10 12:10:00,102.64,102.83,102.58,102.69,38433.0,102.64,102.83,102.58,102.69,38433.0
2021-09-10 12:20:00,102.69,102.8,102.4,102.4,20390.0,102.69,102.8,102.4,102.4,20390.0
2021-09-10 12:30:00,102.41,102.65,102.18,102.27,28668.0,102.41,102.65,102.18,102.27,28668.0
2021-09-10 12:40:00,102.3,102.56,102.29,102.52,16221.0,102.3,102.56,102.29,102.52,16221.0
2021-09-10 12:50:00,102.49,102.5,102.26,102.32,19051.0,102.49,102.5,102.26,102.32,19051.0
2021-09-10 13:00:00,102.28,102.34,102.18,102.3,46278.0,102.28,102.34,102.18,102.3,46278.0
2021-09-10 13:10:00,102.3,102.49,102.27,102.36,13997.0,102.3,102.49,102.27,102.36,13997.0
2021-09-10 13:20:00,102.34,102.35,102.26,102.27,19990.0,102.34,102.35,102.26,102.27,19990.0
2021-09-10 13:30:00,102.28,102.32,101.81,101.88,59850.0,102.28,102.32,101.81,101.88,59850.0
2021-09-10 13:40:00,101.87,101.87,101.6,101.78,20127.0,101.87,101.87,101.6,101.78,20127.0
2021-09-10 13:50:00,101.73,101.83,101.51,101.71,21067.0,101.73,101.83,101.51,101.71,21067.0
2021-09-10 14:00:00,101.7,101.84,101.48,101.52,12695.0,101.7,101.84,101.48,101.52,12695.0
2021-09-10 14:10:00,101.54,101.57,101.3,101.33,19069.0,101.54,101.57,101.3,101.33,19069.0
2021-09-10 14:20:00,101.33,101.38,100.95,100.96,23923.0,101.33,101.38,100.95,100.96,23923.0
2021-09-10 14:30:00,100.92,100.98,100.7,100.81,26128.0,100.92,100.98,100.7,100.81,26128.0
2021-09-10 14:40:00,100.86,100.94,100.74,100.79,34387.0,100.86,100.94,100.74,100.79,34387.0
2021-09-10 14:50:00,100.79,100.84,100.32,100.39,26467.0,100.79,100.84,100.32,100.39,26467.0
2021-09-10 15:00:00,100.39,100.4,100.11,100.17,15403.0,100.39,100.4,100.11,100.17,15403.0
2021-09-10 15:10:00,100.17,100.23,99.92,100.05,26416.0,100.17,100.23,99.92,100.05,26416.0
2021-09-10 15:20:00,100.08,100.29,99.71,99.71,43035.0,100.08,100.29,99.71,99.71,43035.0
2021-09-10 15:30:00,99.73,100.03,99.6,99.9,60256.0,99.73,100.03,99.6,99.9,60256.0
2021-09-10 15:40:00,99.85,99.97,99.62,99.69,45532.0,99.85,99.97,99.62,99.69,45532.0
2021-09-10 15:50:00,99.71,99.72,99.4,99.4,77864.0,99.71,99.72,99.4,99.4,77864.0
2021-09-13 09:30:00,100.05,100.84,99.79,99.79,164537.0,100.05,100.84,99.79,99.79,164537.0
2021-09-13 09:40:00,99.83,99.88,98.85,99.0,47880.0,99.83,99.88,98.85,99.0,47880.0
2021-09-13 09:50:00,99.05,99.78,99.05,99.73,37507.0,99.05,99.78,99.05,99.73,37507.0
2021-09-13 10:00:00,99.71,100.2,99.49,99.76,44577.0,99.71,100.2,99.49,99.76,44577.0
2021-09-13 10:10:00,99.71,100.84,99.59,100.75,45518.0,99.71,100.84,99.59,100.75,45518.0
2021-09-13 10:20:00,100.75,101.5,100.63,101.36,67294.0,100.75,101.5,100.63,101.36,67294.0
2021-09-13 10:30:00,101.33,101.92,101.0,101.86,37097.0,101.33,101.92,101.0,101.86,37097.0
2021-09-13 10:40:00,101.83,102.83,101.8,102.61,67606.0,101.83,102.83,101.8,102.61,67606.0
2021-09-13 10:50:00,102.66,103.76,102.34,103.36,193827.0,102.66,103.76,102.34,103.36,193827.0
2021-09-13 11:00:00,103.37,103.85,103.29,103.59,105337.0,103.37,103.85,103.29,103.59,105337.0
2021-09-13 11:10:00,103.53,103.78,102.62,102.98,75286.0,103.53,103.78,102.62,102.98,75286.0
2021-09-13 11:20:00,102.9,103.15,102.64,103.0,30816.0,102.9,103.15,102.64,103.0,30816.0
2021-09-13 11:30:00,102.96,103.19,102.85,102.97,29695.0,102.96,103.19,102.85,102.97,29695.0
2021-09-13 11:40:00,102.97,103.56,102.88,103.28,31897.0,102.97,103.56,102.88,103.28,31897.0
2021-09-13 11:50:00,103.25,103.95,103.15,103.8,45030.0,103.25,103.95,103.15,103.8,45030.0
2021-09-13 12:00:00,103.77,104.2,103.76,104.07,54815.0,103.77,104.2,103.76,104.07,54815.0
2021-09-13 12:10:00,104.09,104.31,103.97,104.06,32370.0,104.09,104.31,103.97,104.06,32370.0
2021-09-13 12:20:00,104.03,104.37,103.87,104.27,31326.0,104.03,104.37,103.87,104.27,31326.0
2021-09-13 12:30:00,104.28,104.48,104.13,104.45,35334.0,104.28,104.48,104.13,104.45,35334.0
2021-09-13 12:40:00,104.48,104.82,104.38,104.54,50203.0,104.48,104.82,104.38,104.54,50203.0
2021-09-13 12:50:00,104.55,105.21,104.55,105.18,80000.0,104.55,105.21,104.55,105.18,80000.0
2021-09-13 13:00:00,105.14,105.18,104.91,105.01,50570.0,105.14,105.18,104.91,105.01,50570.0
2021-09-13 13:10:00,105.07,105.2,104.85,104.92,41956.0,105.07,105.2,104.85,104.92,41956.0
2021-09-13 13:20:00,104.89,104.94,104.38,104.47,66324.0,104.89,104.94,104.38,104.47,66324.0
2021-09-13 13:30:00,104.44,104.84,104.3,104.69,34667.0,104.44,104.84,104.3,104.69,34667.0
2021-09-13 13:40:00,104.66,105.0,104.6,104.96,38407.0,104.66,105.0,104.6,104.96,38407.0
2021-09-13 13:50:00,104.96,105.12,104.84,104.93,44855.0,104.96,105.12,104.84,104.93,44855.0
2021-09-13 14:00:00,104.93,105.8,104.93,105.76,80904.0,104.93,105.8,104.93,105.76,80904.0
2021-09-13 14:10:00,105.76,105.99,105.73,105.92,86168.0,105.76,105.99,105.73,105.92,86168.0
2021-09-13 14:20:00,105.93,106.03,105.83,105.99,43986.0,105.93,106.03,105.83,105.99,43986.0
2021-09-13 14:30:00,105.98,106.03,105.77,105.87,56570.0,105.98,106.03,105.77,105.87,56570.0
2021-09-13 14:40:00,105.85,106.59,105.67,106.36,90715.0,105.85,106.59,105.67,106.36,90715.0
2021-09-13 14:50:00,106.29,106.75,106.29,106.65,77234.0,106.29,106.75,106.29,106.65,77234.0
2021-09-13 15:00:00,106.61,106.64,105.61,106.14,116851.0,106.61,106.64,105.61,106.14,116851.0
2021-09-13 15:10:00,106.18,106.46,106.09,106.19,38518.0,106.18,106.46,106.09,106.19,38518.0
2021-09-13 15:20:00,106.22,106.67,106.2,106.38,73692.0,106.22,106.67,106.2,106.38,73692.0
2021-09-13 15:30:00,106.36,106.65,106.28,106.53,81929.0,106.36,106.65,106.28,106.53,81929.0
2021-09-13 15:40:00,106.53,106.55,106.1,106.11,89043.0,106.53,106.55,106.1,106.11,89043.0
2021-09-13 15:50:00,106.1,106.39,106.04,106.18,219499.0,106.1,106.39,106.04,106.18,219499.0
2021-09-14 09:30:00,106.0,107.27,104.95,106.82,196833.0,106.0,107.27,104.95,106.82,196833.0
2021-09-14 09:40:00,106.82,107.09,105.41,105.5,69788.0,106.82,107.09,105.41,105.5,69788.0
2021-09-14 09:50:00,105.48,105.75,105.2,105.27,44197.0,105.48,105.75,105.2,105.27,44197.0
2021-09-14 10:00:00,105.19,106.47,104.68,106.33,95101.0,105.19,106.47,104.68,106.33,95101.0
2021-09-14 10:10:00,106.32,106.56,106.05,106.55,38090.0,106.32,106.56,106.05,106.55,38090.0
2021-09-14 10:20:00,106.54,106.54,105.4,105.72,27922.0,106.54,106.54,105.4,105.72,27922.0
2021-09-14 10:30:00,105.85,105.91,104.83,104.87,45699.0,105.85,105.91,104.83,104.87,45699.0
2021-09-14 10:40:00,104.83,105.03,104.56,104.66,41052.0,104.83,105.03,104.56,104.66,41052.0
2021-09-14 10:50:00,104.67,104.67,104.08,104.22,34789.0,104.67,104.67,104.08,104.22,34789.0
2021-09-14 11:00:00,104.19,104.81,104.17,104.67,34264.0,104.19,104.81,104.17,104.67,34264.0
2021-09-14 11:10:00,104.7,105.52,104.69,105.45,29904.0,104.7,105.52,104.69,105.45,29904.0
2021-09-14 11:20:00,105.5,105.66,105.32,105.65,16388.0,105.5,105.66,105.32,105.65,16388.0
2021-09-14 11:30:00,105.71,105.79,105.47,105.64,18805.0,105.71,105.79,105.47,105.64,18805.0
2021-09-14 11:40:00,105.67,105.68,105.48,105.63,18223.0,105.67,105.68,105.48,105.63,18223.0
2021-09-14 11:50:00,105.65,105.66,105.2,105.2,34414.0,105.65,105.66,105.2,105.2,34414.0
2021-09-14 12:00:00,105.18,105.66,105.18,105.5,27034.0,105.18,105.66,105.18,105.5,27034.0
2021-09-14 12:10:00,105.44,105.98,105.44,105.98,21192.0,105.44,105.98,105.44,105.98,21192.0
2021-09-14 12:20:00,105.96,106.17,105.71,105.78,19325.0,105.96,106.17,105.71,105.78,19325.0
2021-09-14 12:30:00,105.73,105.73,105.42,105.48,13480.0,105.73,105.73,105.42,105.48,13480.0
2021-09-14 12:40:00,105.52,105.54,105.42,105.44,9528.0,105.52,105.54,105.42,105.44,9528.0
2021-09-14 12:50:00,105.43,105.45,105.1,105.18,14839.0,105.43,105.45,105.1,105.18,14839.0
2021-09-14 13:00:00,105.19,105.28,104.71,104.75,20950.0,105.19,105.28,104.71,104.75,20950.0
2021-09-14 13:10:00,104.75,105.09,104.75,105.06,15216.0,104.75,105.09,104.75,105.06,15216.0
2021-09-14 13:20:00,105.07,105.2,105.03,105.16,9274.0,105.07,105.2,105.03,105.16,9274.0
2021-09-14 13:30:00,105.15,105.29,104.94,105.24,17569.0,105.15,105.29,104.94,105.24,17569.0
2021-09-14 13:40:00,105.25,105.44,105.18,105.28,16644.0,105.25,105.44,105.18,105.28,16644.0
2021-09-14 13:50:00,105.31,105.4,105.25,105.35,10244.0,105.31,105.4,105.25,105.35,10244.0
2021-09-14 14:00:00,105.33,105.7,105.3,105.63,22909.0,105.33,105.7,105.3,105.63,22909.0
2021-09-14 14:10:00,105.63,105.71,105.44,105.64,13975.0,105.63,105.71,105.44,105.64,13975.0
2021-09-14 14:20:00,105.61,105.61,105.38,105.39,15033.0,105.61,105.61,105.38,105.39,15033.0
2021-09-14 14:30:00,105.37,105.37,105.13,105.28,12238.0,105.37,105.37,105.13,105.28,12238.0
2021-09-14 14:40:00,105.31,105.66,105.12,105.23,22267.0,105.31,105.66,105.12,105.23,22267.0
2021-09-14 14:50:00,105.19,105.41,105.16,105.23,19625.0,105.19,105.41,105.16,105.23,19625.0
2021-09-14 15:00:00,105.21,105.29,104.74,104.8,25028.0,105.21,105.29,104.74,104.8,25028.0
2021-09-14 15:10:00,104.82,104.93,104.23,104.45,69513.0,104.82,104.93,104.23,104.45,69513.0
2021-09-14 15:20:00,104.41,104.75,104.29,104.57,25869.0,104.41,104.75,104.29,104.57,25869.0
2021-09-14 15:30:00,104.57,104.84,104.5,104.76,27603.0,104.57,104.84,104.5,104.76,27603.0
2021-09-14 15:40:00,104.74,104.83,104.58,104.75,34349.0,104.74,104.83,104.58,104.75,34349.0
2021-09-14 15:50:00,104.73,105.25,104.68,105.11,95347.0,104.73,105.25,104.68,105.11,95347.0
2021-09-15 09:30:00,104.94,105.16,102.16,103.16,143190.0,104.94,105.16,102.16,103.16,143190.0
2021-09-15 09:40:00,103.02,103.33,102.54,103.23,61663.0,103.02,103.33,102.54,103.23,61663.0
2021-09-15 09:50:00,103.27,103.45,102.25,102.83,27417.0,103.27,103.45,102.25,102.83,27417.0
2021-09-15 10:00:00,102.9,103.9,102.9,103.13,27056.0,102.9,103.9,102.9,103.13,27056.0
2021-09-15 10:10:00,103.15,103.19,102.53,102.93,23952.0,103.15,103.19,102.53,102.93,23952.0
2021-09-15 10:20:00,102.91,103.68,102.6,103.44,22026.0,102.91,103.68,102.6,103.44,22026.0
2021-09-15 10:30:00,103.41,104.36,103.34,104.16,16559.0,103.41,104.36,103.34,104.16,16559.0
2021-09-15 10:40:00,104.07,104.07,103.47,103.77,16641.0,104.07,104.07,103.47,103.77,16641.0
2021-09-15 10:50:00,103.92,103.98,103.51,103.75,15234.0,103.92,103.98,103.51,103.75,15234.0
2021-09-15 11:00:00,103.75,104.14,103.64,104.07,11710.0,103.75,104.14,103.64,104.07,11710.0
2021-09-15 11:10:00,104.0,104.0,103.77,103.77,6968.0,104.0,104.0,103.77,103.77,6968.0
2021-09-15 11:20:00,103.84,104.11,103.84,104.03,12058.0,103.84,104.11,103.84,104.03,12058.0
2021-09-15 11:30:00,104.09,104.16,103.83,103.96,11446.0,104.09,104.16,103.83,103.96,11446.0
2021-09-15 11:40:00,104.01,104.06,103.84,104.06,13583.0,104.01,104.06,103.84,104.06,13583.0
2021-09-15 11:50:00,103.98,104.44,103.98,104.43,13137.0,103.98,104.44,103.98,104.43,13137.0
2021-09-15 12:00:00,104.43,104.43,104.19,104.31,10880.0,104.43,104.43,104.19,104.31,10880.0
2021-09-15 12:10:00,104.34,104.41,104.2,104.23,13621.0,104.34,104.41,104.2,104.23,13621.0
2021-09-15 12:20:00,104.2,104.46,104.2,104.27,11429.0,104.2,104.46,104.2,104.27,11429.0
2021-09-15 12:30:00,104.23,104.46,104.23,104.44,11790.0,104.23,104.46,104.23,104.44,11790.0
2021-09-15 12:40:00,104.45,104.7,104.3,104.3,10958.0,104.45,104.7,104.3,104.3,10958.0
2021-09-15 12:50:00,104.3,104.3,104.03,104.09,9532.0,104.3,104.3,104.03,104.09,9532.0
2021-09-15 13:00:00,104.05,104.2,103.94,103.95,6598.0,104.05,104.2,103.94,103.95,6598.0
2021-09-15 13:10:00,103.95,104.07,103.75,104.04,21651.0,103.95,104.07,103.75,104.04,21651.0
2021-09-15 13:20:00,104.12,104.15,104.02,104.08,9753.0,104.12,104.15,104.02,104.08,9753.0
2021-09-15 13:30:00,104.08,104.18,103.95,103.97,9388.0,104.08,104.18,103.95,103.97,9388.0
2021-09-15 13:40:00,103.97,104.43,103.92,104.41,12685.0,103.97,104.43,103.92,104.41,12685.0
2021-09-15 13:50:00,104.43,104.5,104.18,104.18,12206.0,104.43,104.5,104.18,104.18,12206.0
2021-09-15 14:00:00,104.23,104.39,104.21,104.35,6543.0,104.23,104.39,104.21,104.35,6543.0
2021-09-15 14:10:00,104.38,104.47,104.2,104.23,10457.0,104.38,104.47,104.2,104.23,10457.0
2021-09-15 14:20:00,104.31,104.35,104.24,104.29,5429.0,104.31,104.35,104.24,104.29,5429.0
2021-09-15 14:30:00,104.33,104.39,104.26,104.32,16243.0,104.33,104.39,104.26,104.32,16243.0
2021-09-15 14:40:00,104.31,104.35,104.14,104.3,9140.0,104.31,104.35,104.14,104.3,9140.0
2021-09-15 14:50:00,104.33,104.4,104.23,104.3,10622.0,104.33,104.4,104.23,104.3,10622.0
2021-09-15 15:00:00,104.38,104.49,104.35,104.46,9292.0,104.38,104.49,104.35,104.46,9292.0
2021-09-15 15:10:00,104.46,104.5,104.34,104.49,10340.0,104.46,104.5,104.34,104.49,10340.0
2021-09-15 15:20:00,104.48,104.63,104.35,104.42,14419.0,104.48,104.63,104.35,104.42,14419.0
2021-09-15 15:30:00,104.43,104.6,104.27,104.57,15084.0,104.43,104.6,104.27,104.57,15084.0
2021-09-15 15:40:00,104.58,104.77,104.56,104.67,22614.0,104.58,104.77,104.56,104.67,22614.0
2021-09-15 15:50:00,104.69,104.91,104.68,104.74,75724.0,104.69,104.91,104.68,104.74,75724.0
2021-09-16 09:30:00,104.42,105.1,104.02,104.81,49006.0,104.42,105.1,104.02,104.81,49006.0
2021-09-16 09:40:00,104.8,104.92,104.34,104.82,11267.0,104.8,104.92,104.34,104.82,11267.0
2021-09-16 09:50:00,104.8,104.89,104.08,104.24,37848.0,104.8,104.89,104.08,104.24,37848.0
2021-09-16 10:00:00,104.24,104.5,103.19,103.19,58790.0,104.24,104.5,103.19,103.19,58790.0
2021-09-16 10:10:00,103.2,103.22,102.54,103.14,44836.0,103.2,103.22,102.54,103.14,44836.0
2021-09-16 10:20:00,103.16,103.16,102.58,102.91,24103.0,103.16,103.16,102.58,102.91,24103.0
2021-09-16 10:30:00,103.02,103.61,102.97,103.54,13471.0,103.02,103.61,102.97,103.54,13471.0
2021-09-16 10:40:00,103.5,104.39,103.37,104.09,24350.0,103.5,104.39,103.37,104.09,24350.0
2021-09-16 10:50:00,104.04,104.04,103.3,103.42,13010.0,104.04,104.04,103.3,103.42,13010.0
2021-09-16 11:00:00,103.53,103.61,102.94,103.01,7135.0,103.53,103.61,102.94,103.01,7135.0
2021-09-16 11:10:00,102.97,103.23,102.82,102.82,6060.0,102.97,103.23,102.82,102.82,6060.0
2021-09-16 11:20:00,102.77,103.16,102.63,102.96,9741.0,102.77,103.16,102.63,102.96,9741.0
2021-09-16 11:30:00,102.98,103.11,102.8,102.96,8722.0,102.98,103.11,102.8,102.96,8722.0
2021-09-16 11:40:00,102.95,102.98,102.51,102.67,18141.0,102.95,102.98,102.51,102.67,18141.0
2021-09-16 11:50:00,102.68,103.0,102.63,102.96,12148.0,102.68,103.0,102.63,102.96,12148.0
2021-09-16 12:00:00,102.97,103.13,102.94,103.1,7758.0,102.97,103.13,102.94,103.1,7758.0
2021-09-16 12:10:00,103.13,103.23,102.98,102.98,6206.0,103.13,103.23,102.98,102.98,6206.0
2021-09-16 12:20:00,103.01,103.06,102.82,103.01,8449.0,103.01,103.06,102.82,103.01,8449.0
2021-09-16 12:30:00,103.05,103.16,102.92,103.16,12408.0,103.05,103.16,102.92,103.16,12408.0
2021-09-16 12:40:00,103.12,103.4,103.12,103.34,11517.0,103.12,103.4,103.12,103.34,11517.0
2021-09-16 12:50:00,103.3,103.42,103.24,103.26,9561.0,103.3,103.42,103.24,103.26,9561.0
2021-09-16 13:00:00,103.13,103.13,102.87,102.9,7184.0,103.13,103.13,102.87,102.9,7184.0
2021-09-16 13:10:00,102.87,102.92,102.81,102.82,7300.0,102.87,102.92,102.81,102.82,7300.0
2021-09-16 13:20:00,102.91,102.97,102.7,102.75,13824.0,102.91,102.97,102.7,102.75,13824.0
2021-09-16 13:30:00,102.74,102.82,102.58,102.82,10548.0,102.74,102.82,102.58,102.82,10548.0
2021-09-16 13:40:00,102.82,102.9,102.79,102.88,10706.0,102.82,102.9,102.79,102.88,10706.0
2021-09-16 13:50:00,102.87,103.07,102.85,103.0,8200.0,102.87,103.07,102.85,103.0,8200.0
2021-09-16 14:00:00,103.04,103.04,102.8,102.82,6631.0,103.04,103.04,102.8,102.82,6631.0
2021-09-16 14:10:00,102.91,103.14,102.87,102.89,12295.0,102.91,103.14,102.87,102.89,12295.0
2021-09-16 14:20:00,102.87,103.01,102.8,102.85,12013.0,102.87,103.01,102.8,102.85,12013.0
2021-09-16 14:30:00,102.94,102.94,102.81,102.86,5984.0,102.94,102.94,102.81,102.86,5984.0
2021-09-16 14:40:00,102.89,102.91,102.71,102.77,8393.0,102.89,102.91,102.71,102.77,8393.0
2021-09-16 14:50:00,102.76,103.1,102.74,102.99,12509.0,102.76,103.1,102.74,102.99,12509.0
2021-09-16 15:00:00,103.01,103.2,102.95,103.15,10413.0,103.01,103.2,102.95,103.15,10413.0
2021-09-16 15:10:00,103.18,103.26,103.05,103.11,13479.0,103.18,103.26,103.05,103.11,13479.0
2021-09-16 15:20:00,103.09,103.12,102.86,102.89,13959.0,103.09,103.12,102.86,102.89,13959.0
2021-09-16 15:30:00,102.9,103.12,102.82,102.92,21705.0,102.9,103.12,102.82,102.92,21705.0
2021-09-16 15:40:00,102.93,103.13,102.86,103.0,19681.0,102.93,103.13,102.86,103.0,19681.0
2021-09-16 15:50:00,103.06,103.36,103.03,103.34,71233.0,103.06,103.36,103.03,103.34,71233.0
2021-09-17 09:30:00,102.54,103.26,102.26,102.31,48204.0,102.54,103.26,102.26,102.31,48204.0
2021-09-17 09:40:00,102.34,102.91,102.34,102.5,24228.0,102.34,102.91,102.34,102.5,24228.0
2021-09-17 09:50:00,102.52,102.54,101.85,102.4,25294.0,102.52,102.54,101.85,102.4,25294.0
2021-09-17 10:00:00,102.41,102.92,102.35,102.7,17907.0,102.41,102.92,102.35,102.7,17907.0
2021-09-17 10:10:00,102.7,102.84,102.4,102.55,13156.0,102.7,102.84,102.4,102.55,13156.0
2021-09-17 10:20:00,102.57,102.75,102.48,102.48,10704.0,102.57,102.75,102.48,102.48,10704.0
2021-09-17 10:30:00,102.45,102.45,101.94,102.29,16817.0,102.45,102.45,101.94,102.29,16817.0
2021-09-17 10:40:00,102.41,102.64,102.06,102.38,16694.0,102.41,102.64,102.06,102.38,16694.0
2021-09-17 10:50:00,102.46,102.67,102.33,102.51,9781.0,102.46,102.67,102.33,102.51,9781.0
2021-09-17 11:00:00,102.49,102.49,101.8,101.9,16879.0,102.49,102.49,101.8,101.9,16879.0
2021-09-17 11:10:00,101.9,102.59,101.89,102.58,11804.0,101.9,102.59,101.89,102.58,11804.0
2021-09-17 11:20:00,102.65,103.08,102.55,102.68,17987.0,102.65,103.08,102.55,102.68,17987.0
2021-09-17 11:30:00,102.7,103.01,102.55,102.95,10596.0,102.7,103.01,102.55,102.95,10596.0
2021-09-17 11:40:00,102.95,103.11,102.88,102.96,9632.0,102.95,103.11,102.88,102.96,9632.0
2021-09-17 11:50:00,102.9,102.9,102.58,102.78,8809.0,102.9,102.9,102.58,102.78,8809.0
2021-09-17 12:00:00,102.82,103.16,102.77,103.16,9730.0,102.82,103.16,102.77,103.16,9730.0
2021-09-17 12:10:00,103.11,103.45,103.08,103.39,22601.0,103.11,103.45,103.08,103.39,22601.0
2021-09-17 12:20:00,103.38,103.62,103.32,103.52,12851.0,103.38,103.62,103.32,103.52,12851.0
2021-09-17 12:30:00,103.55,103.84,103.52,103.82,10444.0,103.55,103.84,103.52,103.82,10444.0
2021-09-17 12:40:00,103.87,103.9,103.67,103.82,9882.0,103.87,103.9,103.67,103.82,9882.0
2021-09-17 12:50:00,103.93,104.07,103.81,103.92,16893.0,103.93,104.07,103.81,103.92,16893.0
2021-09-17 13:00:00,103.92,104.12,103.62,103.67,9960.0,103.92,104.12,103.62,103.67,9960.0
2021-09-17 13:10:00,103.7,104.43,103.7,104.29,35625.0,103.7,104.43,103.7,104.29,35625.0
2021-09-17 13:20:00,104.29,104.3,104.04,104.15,30408.0,104.29,104.3,104.04,104.15,30408.0
2021-09-17 13:30:00,104.13,104.16,103.59,103.66,25778.0,104.13,104.16,103.59,103.66,25778.0
2021-09-17 13:40:00,103.71,103.83,103.32,103.36,18188.0,103.71,103.83,103.32,103.36,18188.0
2021-09-17 13:50:00,103.44,103.59,103.29,103.58,14113.0,103.44,103.59,103.29,103.58,14113.0
2021-09-17 14:00:00,103.62,103.8,103.58,103.8,8468.0,103.62,103.8,103.58,103.8,8468.0
2021-09-17 14:10:00,103.83,103.96,103.75,103.94,6290.0,103.83,103.96,103.75,103.94,6290.0
2021-09-17 14:20:00,103.97,104.07,103.87,103.88,10651.0,103.97,104.07,103.87,103.88,10651.0
2021-09-17 14:30:00,103.82,103.9,103.57,103.7,19604.0,103.82,103.9,103.57,103.7,19604.0
2021-09-17 14:40:00,103.69,103.96,103.64,103.93,10913.0,103.69,103.96,103.64,103.93,10913.0
2021-09-17 14:50:00,103.9,104.03,103.85,103.9,8688.0,103.9,104.03,103.85,103.9,8688.0
2021-09-17 15:00:00,103.95,104.17,103.95,104.11,13852.0,103.95,104.17,103.95,104.11,13852.0
2021-09-17 15:10:00,104.09,104.26,103.98,104.26,10887.0,104.09,104.26,103.98,104.26,10887.0
2021-09-17 15:20:00,104.28,104.33,103.83,103.88,28429.0,104.28,104.33,103.83,103.88,28429.0
2021-09-17 15:30:00,103.88,104.15,103.88,104.14,32977.0,103.88,104.15,103.88,104.14,32977.0
2021-09-17 15:40:00,104.13,104.22,103.93,104.13,73512.0,104.13,104.22,103.93,104.13,73512.0
2021-09-17 15:50:00,104.12,104.23,103.33,104.12,197959.0,104.12,104.23,103.33,104.12,197959.0
2021-09-20 09:30:00,100.53,100.58,98.86,99.38,164407.0,100.53,100.58,98.86,99.38,164407.0
2021-09-20 09:40:00,99.5,100.42,99.2,99.35,70762.0,99.5,100.42,99.2,99.35,70762.0
2021-09-20 09:50:00,99.36,99.45,98.63,99.17,81663.0,99.36,99.45,98.63,99.17,81663.0
2021-09-20 10:00:00,99.44,99.44,98.16,98.36,81596.0,99.44,99.44,98.16,98.36,81596.0
2021-09-20 10:10:00,98.33,98.33,97.65,98.29,76327.0,98.33,98.33,97.65,98.29,76327.0
2021-09-20 10:20:00,98.37,98.37,96.93,97.08,97155.0,98.37,98.37,96.93,97.08,97155.0
2021-09-20 10:30:00,97.04,97.44,96.9,97.18,74058.0,97.04,97.44,96.9,97.18,74058.0
2021-09-20 10:40:00,97.18,97.32,96.52,97.22,79605.0,97.18,97.32,96.52,97.22,79605.0
2021-09-20 10:50:00,97.17,97.18,96.42,96.46,64164.0,97.17,97.18,96.42,96.46,64164.0
2021-09-20 11:00:00,96.45,96.77,96.21,96.47,62341.0,96.45,96.77,96.21,96.47,62341.0
2021-09-20 11:10:00,96.49,96.65,96.23,96.31,60236.0,96.49,96.65,96.23,96.31,60236.0
2021-09-20 11:20:00,96.28,96.28,95.88,96.2,65272.0,96.28,96.28,95.88,96.2,65272.0
2021-09-20 11:30:00,96.22,96.23,95.82,95.95,32364.0,96.22,96.23,95.82,95.95,32364.0
2021-09-20 11:40:00,95.95,96.19,95.65,96.04,53877.0,95.95,96.19,95.65,96.04,53877.0
2021-09-20 11:50:00,96.04,96.18,95.79,95.92,29860.0,96.04,96.18,95.79,95.92,29860.0
2021-09-20 12:00:00,95.94,95.94,95.27,95.33,58967.0,95.94,95.94,95.27,95.33,58967.0
2021-09-20 12:10:00,95.35,95.56,95.06,95.06,50594.0,95.35,95.56,95.06,95.06,50594.0
2021-09-20 12:20:00,95.08,95.29,94.7,94.77,93658.0,95.08,95.29,94.7,94.77,93658.0
2021-09-20 12:30:00,94.73,95.21,94.73,94.98,35273.0,94.73,95.21,94.73,94.98,35273.0
2021-09-20 12:40:00,95.01,95.05,94.72,94.98,16961.0,95.01,95.05,94.72,94.98,16961.0
2021-09-20 12:50:00,94.98,95.03,94.37,94.4,33680.0,94.98,95.03,94.37,94.4,33680.0
2021-09-20 13:00:00,94.41,94.79,94.34,94.74,42411.0,94.41,94.79,94.34,94.74,42411.0
2021-09-20 13:10:00,94.78,94.87,94.54,94.66,44803.0,94.78,94.87,94.54,94.66,44803.0
2021-09-20 13:20:00,94.67,94.67,93.91,94.2,46194.0,94.67,94.67,93.91,94.2,46194.0
2021-09-20 13:30:00,94.23,94.23,93.59,94.11,52190.0,94.23,94.23,93.59,94.11,52190.0
2021-09-20 13:40:00,94.11,94.93,94.09,94.89,80077.0,94.11,94.93,94.09,94.89,80077.0
2021-09-20 13:50:00,94.95,96.11,94.95,95.79,126693.0,94.95,96.11,94.95,95.79,126693.0
2021-09-20 14:00:00,95.82,96.12,95.76,96.05,51355.0,95.82,96.12,95.76,96.05,51355.0
2021-09-20 14:10:00,96.06,96.15,95.8,96.1,38812.0,96.06,96.15,95.8,96.1,38812.0
2021-09-20 14:20:00,96.08,96.11,95.59,95.62,35681.0,96.08,96.11,95.59,95.62,35681.0
2021-09-20 14:30:00,95.63,95.66,95.26,95.47,54281.0,95.63,95.66,95.26,95.47,54281.0
2021-09-20 14:40:00,95.5,95.64,95.12,95.24,29472.0,95.5,95.64,95.12,95.24,29472.0
2021-09-20 14:50:00,95.23,95.41,95.05,95.18,35354.0,95.23,95.41,95.05,95.18,35354.0
2021-09-20 15:00:00,95.16,95.23,94.75,94.81,28634.0,95.16,95.23,94.75,94.81,28634.0
2021-09-20 15:10:00,94.86,94.95,94.43,94.62,25209.0,94.86,94.95,94.43,94.62,25209.0
2021-09-20 15:20:00,94.62,95.41,94.59,95.28,51661.0,94.62,95.41,94.59,95.28,51661.0
2021-09-20 15:30:00,95.26,95.62,95.15,95.6,66941.0,95.26,95.62,95.15,95.6,66941.0
2021-09-20 15:40:00,95.61,95.75,95.4,95.6,102675.0,95.61,95.75,95.4,95.6,102675.0
2021-09-20 15:50:00,95.61,95.78,95.09,95.73,256915.0,95.61,95.78,95.09,95.73,256915.0
2021-09-21 09:30:00,96.65,96.72,94.31,94.31,130560.0,96.65,96.72,94.31,94.31,130560.0
2021-09-21 09:40:00,94.33,94.36,93.27,94.36,129451.0,94.33,94.36,93.27,94.36,129451.0
2021-09-21 09:50:00,94.36,94.36,93.21,93.31,77150.0,94.36,94.36,93.21,93.31,77150.0
2021-09-21 10:00:00,93.26,93.52,92.38,92.47,88545.0,93.26,93.52,92.38,92.47,88545.0
2021-09-21 10:10:00,92.46,92.6,91.88,92.19,135065.0,92.46,92.6,91.88,92.19,135065.0
2021-09-21 10:20:00,92.2,92.76,92.04,92.57,53655.0,92.2,92.76,92.04,92.57,53655.0
2021-09-21 10:30:00,92.62,93.5,92.55,92.8,74881.0,92.62,93.5,92.55,92.8,74881.0
2021-09-21 10:40:00,92.8,92.89,92.22,92.25,49644.0,92.8,92.89,92.22,92.25,49644.0
2021-09-21 10:50:00,92.22,93.05,92.0,93.05,55308.0,92.22,93.05,92.0,93.05,55308.0
2021-09-21 11:00:00,93.04,94.43,93.02,94.24,44226.0,93.04,94.43,93.02,94.24,44226.0
2021-09-21 11:10:00,94.3,94.97,94.3,94.87,41026.0,94.3,94.97,94.3,94.87,41026.0
2021-09-21 11:20:00,94.86,95.18,94.72,95.08,32504.0,94.86,95.18,94.72,95.08,32504.0
2021-09-21 11:30:00,95.13,95.88,95.07,95.73,43594.0,95.13,95.88,95.07,95.73,43594.0
2021-09-21 11:40:00,95.71,95.76,95.54,95.62,19683.0,95.71,95.76,95.54,95.62,19683.0
2021-09-21 11:50:00,95.59,96.19,95.54,96.09,26121.0,95.59,96.19,95.54,96.09,26121.0
2021-09-21 12:00:00,96.12,96.64,95.93,96.52,40967.0,96.12,96.64,95.93,96.52,40967.0
2021-09-21 12:10:00,96.52,96.55,96.17,96.2,21018.0,96.52,96.55,96.17,96.2,21018.0
2021-09-21 12:20:00,96.22,96.49,96.22,96.39,17811.0,96.22,96.49,96.22,96.39,17811.0
2021-09-21 12:30:00,96.37,96.37,95.73,95.97,20991.0,96.37,96.37,95.73,95.97,20991.0
2021-09-21 12:40:00,95.9,96.02,95.73,96.0,6947.0,95.9,96.02,95.73,96.0,6947.0
2021-09-21 12:50:00,96.0,96.08,95.55,95.69,24415.0,96.0,96.08,95.55,95.69,24415.0
2021-09-21 13:00:00,95.72,95.74,95.18,95.42,16915.0,95.72,95.74,95.18,95.42,16915.0
2021-09-21 13:10:00,95.35,95.43,95.19,95.43,9760.0,95.35,95.43,95.19,95.43,9760.0
2021-09-21 13:20:00,95.42,95.54,95.1,95.29,12601.0,95.42,95.54,95.1,95.29,12601.0
2021-09-21 13:30:00,95.28,95.55,95.27,95.55,4600.0,95.28,95.55,95.27,95.55,4600.0
2021-09-21 13:40:00,95.53,95.65,95.5,95.58,6298.0,95.53,95.65,95.5,95.58,6298.0
2021-09-21 13:50:00,95.59,95.74,95.43,95.52,9774.0,95.59,95.74,95.43,95.52,9774.0
2021-09-21 14:00:00,95.56,95.78,95.56,95.66,18737.0,95.56,95.78,95.56,95.66,18737.0
2021-09-21 14:10:00,95.68,95.82,95.67,95.77,7438.0,95.68,95.82,95.67,95.77,7438.0
2021-09-21 14:20:00,95.76,95.76,95.53,95.58,16514.0,95.76,95.76,95.53,95.58,16514.0
2021-09-21 14:30:00,95.61,95.81,95.54,95.64,13613.0,95.61,95.81,95.54,95.64,13613.0
2021-09-21 14:40:00,95.66,95.9,95.66,95.87,9337.0,95.66,95.9,95.66,95.87,9337.0
2021-09-21 14:50:00,95.91,96.07,95.84,95.88,16873.0,95.91,96.07,95.84,95.88,16873.0
2021-09-21 15:00:00,95.89,96.05,95.81,95.86,11854.0,95.89,96.05,95.81,95.86,11854.0
2021-09-21 15:10:00,95.87,96.0,95.71,95.71,12303.0,95.87,96.0,95.71,95.71,12303.0
2021-09-21 15:20:00,95.71,95.77,95.53,95.53,16906.0,95.71,95.77,95.53,95.53,16906.0
2021-09-21 15:30:00,95.51,95.57,95.32,95.33,30150.0,95.51,95.57,95.32,95.33,30150.0
2021-09-21 15:40:00,95.33,95.51,95.26,95.35,33111.0,95.33,95.51,95.26,95.35,33111.0
2021-09-21 15:50:00,95.36,95.46,95.0,95.01,93456.0,95.36,95.46,95.0,95.01,93456.0
2021-09-22 09:30:00,95.5,96.44,94.94,96.3,128615.0,95.5,96.44,94.94,96.3,128615.0
2021-09-22 09:40:00,96.42,96.77,96.06,96.59,33326.0,96.42,96.77,96.06,96.59,33326.0
2021-09-22 09:50:00,96.55,96.96,96.26,96.28,37964.0,96.55,96.96,96.26,96.28,37964.0
2021-09-22 10:00:00,96.31,96.31,95.52,95.88,31352.0,96.31,96.31,95.52,95.88,31352.0
2021-09-22 10:10:00,95.83,95.96,95.26,95.52,28946.0,95.83,95.96,95.26,95.52,28946.0
2021-09-22 10:20:00,95.53,95.57,95.08,95.46,21442.0,95.53,95.57,95.08,95.46,21442.0
2021-09-22 10:30:00,95.47,95.6,95.29,95.57,18663.0,95.47,95.6,95.29,95.57,18663.0
2021-09-22 10:40:00,95.54,96.12,95.54,96.05,20491.0,95.54,96.12,95.54,96.05,20491.0
2021-09-22 10:50:00,96.02,96.35,96.02,96.23,12528.0,96.02,96.35,96.02,96.23,12528.0
2021-09-22 11:00:00,96.27,96.28,95.98,96.08,11074.0,96.27,96.28,95.98,96.08,11074.0
2021-09-22 11:10:00,96.03,96.31,95.91,96.09,16344.0,96.03,96.31,95.91,96.09,16344.0
2021-09-22 11:20:00,96.08,96.23,96.06,96.09,6477.0,96.08,96.23,96.06,96.09,6477.0
2021-09-22 11:30:00,96.08,96.21,95.89,95.89,12998.0,96.08,96.21,95.89,95.89,12998.0
2021-09-22 11:40:00,95.88,95.92,95.53,95.56,10165.0,95.88,95.92,95.53,95.56,10165.0
2021-09-22 11:50:00,95.55,95.73,95.41,95.71,15521.0,95.55,95.73,95.41,95.71,15521.0
2021-09-22 12:00:00,95.73,95.96,95.73,95.81,12926.0,95.73,95.96,95.73,95.81,12926.0
2021-09-22 12:10:00,95.8,95.8,95.61,95.63,7980.0,95.8,95.8,95.61,95.63,7980.0
2021-09-22 12:20:00,95.59,95.81,95.48,95.52,8386.0,95.59,95.81,95.48,95.52,8386.0
2021-09-22 12:30:00,95.54,95.73,95.54,95.63,4306.0,95.54,95.73,95.54,95.63,4306.0
2021-09-22 12:40:00,95.57,95.69,95.53,95.59,4274.0,95.57,95.69,95.53,95.59,4274.0
2021-09-22 12:50:00,95.57,95.59,95.43,95.57,5859.0,95.57,95.59,95.43,95.57,5859.0
2021-09-22 13:00:00,95.59,95.6,95.28,95.3,11538.0,95.59,95.6,95.28,95.3,11538.0
2021-09-22 13:10:00,95.3,95.33,95.05,95.07,11342.0,95.3,95.33,95.05,95.07,11342.0
2021-09-22 13:20:00,95.07,95.13,95.05,95.11,9740.0,95.07,95.13,95.05,95.11,9740.0
2021-09-22 13:30:00,95.07,95.09,94.66,94.74,39960.0,95.07,95.09,94.66,94.74,39960.0
2021-09-22 13:40:00,94.75,94.81,94.54,94.75,28053.0,94.75,94.81,94.54,94.75,28053.0
2021-09-22 13:50:00,94.76,94.93,94.61,94.74,11808.0,94.76,94.93,94.61,94.74,11808.0
2021-09-22 14:00:00,94.79,95.6,94.55,95.48,22312.0,94.79,95.6,94.55,95.48,22312.0
2021-09-22 14:10:00,95.49,95.84,95.48,95.6,19000.0,95.49,95.84,95.48,95.6,19000.0
2021-09-22 14:20:00,95.57,95.83,95.44,95.83,20487.0,95.57,95.83,95.44,95.83,20487.0
2021-09-22 14:30:00,95.86,95.98,95.65,95.82,18822.0,95.86,95.98,95.65,95.82,18822.0
2021-09-22 14:40:00,95.75,95.82,95.09,95.12,30259.0,95.75,95.82,95.09,95.12,30259.0
2021-09-22 14:50:00,95.02,95.5,94.9,95.4,20144.0,95.02,95.5,94.9,95.4,20144.0
2021-09-22 15:00:00,95.39,95.66,95.24,95.66,11669.0,95.39,95.66,95.24,95.66,11669.0
2021-09-22 15:10:00,95.61,95.82,95.6,95.81,11791.0,95.61,95.82,95.6,95.81,11791.0
2021-09-22 15:20:00,95.88,95.9,95.68,95.8,13880.0,95.88,95.9,95.68,95.8,13880.0
2021-09-22 15:30:00,95.77,95.94,95.65,95.84,21938.0,95.77,95.94,95.65,95.84,21938.0
2021-09-22 15:40:00,95.87,95.88,95.63,95.65,27083.0,95.87,95.88,95.63,95.65,27083.0
2021-09-22 15:50:00,95.63,95.75,95.51,95.72,66312.0,95.63,95.75,95.51,95.72,66312.0
2021-09-23 09:30:00,95.8,96.81,95.78,96.6,60804.0,95.8,96.81,95.78,96.6,60804.0
2021-09-23 09:40:00,96.65,96.65,95.57,95.63,22343.0,96.65,96.65,95.57,95.63,22343.0
2021-09-23 09:50:00,95.64,95.65,94.91,94.91,19139.0,95.64,95.65,94.91,94.91,19139.0
2021-09-23 10:00:00,94.97,95.01,94.31,94.31,28914.0,94.97,95.01,94.31,94.31,28914.0
2021-09-23 10:10:00,94.33,94.54,94.11,94.21,37879.0,94.33,94.54,94.11,94.21,37879.0
2021-09-23 10:20:00,94.16,94.2,93.92,93.98,30936.0,94.16,94.2,93.92,93.98,30936.0
2021-09-23 10:30:00,94.0,94.07,93.38,93.59,58291.0,94.0,94.07,93.38,93.59,58291.0
2021-09-23 10:40:00,93.55,93.79,93.38,93.68,34981.0,93.55,93.79,93.38,93.68,34981.0
2021-09-23 10:50:00,93.7,94.21,93.7,94.07,29638.0,93.7,94.21,93.7,94.07,29638.0
2021-09-23 11:00:00,94.06,94.37,93.83,94.18,40269.0,94.06,94.37,93.83,94.18,40269.0
2021-09-23 11:10:00,94.23,94.41,94.08,94.12,20818.0,94.23,94.41,94.08,94.12,20818.0
2021-09-23 11:20:00,94.09,94.09,93.5,93.76,38153.0,94.09,94.09,93.5,93.76,38153.0
2021-09-23 11:30:00,93.74,94.25,93.65,94.19,53592.0,93.74,94.25,93.65,94.19,53592.0
2021-09-23 11:40:00,94.18,94.19,93.76,93.81,77618.0,94.18,94.19,93.76,93.81,77618.0
2021-09-23 11:50:00,93.81,93.81,93.61,93.8,53652.0,93.81,93.81,93.61,93.8,53652.0
2021-09-23 12:00:00,93.8,94.02,93.66,93.92,22392.0,93.8,94.02,93.66,93.92,22392.0
2021-09-23 12:10:00,93.9,93.93,93.66,93.71,17195.0,93.9,93.93,93.66,93.71,17195.0
2021-09-23 12:20:00,93.7,93.81,93.61,93.8,19274.0,93.7,93.81,93.61,93.8,19274.0
2021-09-23 12:30:00,93.81,93.85,93.69,93.69,11460.0,93.81,93.85,93.69,93.69,11460.0
2021-09-23 12:40:00,93.72,93.88,93.69,93.88,14732.0,93.72,93.88,93.69,93.88,14732.0
2021-09-23 12:50:00,93.87,93.94,93.73,93.79,11633.0,93.87,93.94,93.73,93.79,11633.0
2021-09-23 13:00:00,93.81,93.92,93.8,93.88,7482.0,93.81,93.92,93.8,93.88,7482.0
2021-09-23 13:10:00,93.89,93.89,93.73,93.75,13644.0,93.89,93.89,93.73,93.75,13644.0
2021-09-23 13:20:00,93.75,93.86,93.73,93.77,10524.0,93.75,93.86,93.73,93.77,10524.0
2021-09-23 13:30:00,93.77,93.86,93.73,93.83,17035.0,93.77,93.86,93.73,93.83,17035.0
2021-09-23 13:40:00,93.84,93.99,93.83,93.96,20850.0,93.84,93.99,93.83,93.96,20850.0
2021-09-23 13:50:00,93.96,93.99,93.92,93.99,10666.0,93.96,93.99,93.92,93.99,10666.0
2021-09-23 14:00:00,93.98,94.04,93.87,93.93,13563.0,93.98,94.04,93.87,93.93,13563.0
2021-09-23 14:10:00,93.92,94.52,93.89,94.35,23672.0,93.92,94.52,93.89,94.35,23672.0
2021-09-23 14:20:00,94.35,94.48,94.28,94.34,23952.0,94.35,94.48,94.28,94.34,23952.0
2021-09-23 14:30:00,94.33,94.36,94.11,94.18,19679.0,94.33,94.36,94.11,94.18,19679.0
2021-09-23 14:40:00,94.21,94.23,94.02,94.02,14291.0,94.21,94.23,94.02,94.02,14291.0
2021-09-23 14:50:00,94.03,94.12,93.95,94.06,15245.0,94.03,94.12,93.95,94.06,15245.0
2021-09-23 15:00:00,94.08,94.08,93.59,93.59,24104.0,94.08,94.08,93.59,93.59,24104.0
2021-09-23 15:10:00,93.59,93.61,93.32,93.33,31650.0,93.59,93.61,93.32,93.33,31650.0
2021-09-23 15:20:00,93.3,93.39,93.23,93.31,34483.0,93.3,93.39,93.23,93.31,34483.0
2021-09-23 15:30:00,93.31,93.58,93.31,93.58,33243.0,93.31,93.58,93.31,93.58,33243.0
2021-09-23 15:40:00,93.55,93.55,93.32,93.35,34415.0,93.55,93.55,93.32,93.35,34415.0
2021-09-23 15:50:00,93.34,93.58,93.32,93.41,133944.0,93.34,93.58,93.32,93.41,133944.0
2021-09-24 09:30:00,92.41,93.24,92.25,92.31,46249.0,92.41,93.24,92.25,92.31,46249.0
2021-09-24 09:40:00,92.39,92.4,91.63,91.8,51786.0,92.39,92.4,91.63,91.8,51786.0
2021-09-24 09:50:00,91.77,92.11,91.47,92.01,34296.0,91.77,92.11,91.47,92.01,34296.0
2021-09-24 10:00:00,92.07,92.84,91.92,92.64,33045.0,92.07,92.84,91.92,92.64,33045.0
2021-09-24 10:10:00,92.62,92.65,91.73,91.81,38061.0,92.62,92.65,91.73,91.81,38061.0
2021-09-24 10:20:00,91.83,91.97,91.63,91.88,25856.0,91.83,91.97,91.63,91.88,25856.0
2021-09-24 10:30:00,91.89,92.07,91.77,92.03,27939.0,91.89,92.07,91.77,92.03,27939.0
2021-09-24 10:40:00,91.98,92.19,91.7,91.91,33196.0,91.98,92.19,91.7,91.91,33196.0
2021-09-24 10:50:00,91.9,91.94,91.57,91.58,25024.0,91.9,91.94,91.57,91.58,25024.0
2021-09-24 11:00:00,91.52,91.54,91.02,91.05,78851.0,91.52,91.54,91.02,91.05,78851.0
2021-09-24 11:10:00,91.05,91.14,90.6,90.62,72831.0,91.05,91.14,90.6,90.62,72831.0
2021-09-24 11:20:00,90.62,90.86,90.25,90.27,83672.0,90.62,90.86,90.25,90.27,83672.0
2021-09-24 11:30:00,90.26,90.76,90.18,90.6,62341.0,90.26,90.76,90.18,90.6,62341.0
2021-09-24 11:40:00,90.62,90.72,90.5,90.52,41514.0,90.62,90.72,90.5,90.52,41514.0
2021-09-24 11:50:00,90.5,90.68,90.42,90.67,27162.0,90.5,90.68,90.42,90.67,27162.0
2021-09-24 12:00:00,90.67,91.13,90.66,90.76,32846.0,90.67,91.13,90.66,90.76,32846.0
2021-09-24 12:10:00,90.76,90.99,90.67,90.96,35017.0,90.76,90.99,90.67,90.96,35017.0
2021-09-24 12:20:00,90.97,90.97,90.76,90.93,20846.0,90.97,90.97,90.76,90.93,20846.0
2021-09-24 12:30:00,90.95,91.0,90.8,90.84,16443.0,90.95,91.0,90.8,90.84,16443.0
2021-09-24 12:40:00,90.86,90.91,90.74,90.81,22728.0,90.86,90.91,90.74,90.81,22728.0
2021-09-24 12:50:00,90.9,91.01,90.61,90.64,14996.0,90.9,91.01,90.61,90.64,14996.0
2021-09-24 13:00:00,90.67,90.71,90.41,90.57,19255.0,90.67,90.71,90.41,90.57,19255.0
2021-09-24 13:10:00,90.57,90.62,90.39,90.48,20761.0,90.57,90.62,90.39,90.48,20761.0
2021-09-24 13:20:00,90.5,90.64,90.42,90.54,11742.0,90.5,90.64,90.42,90.54,11742.0
2021-09-24 13:30:00,90.51,90.51,90.36,90.46,24229.0,90.51,90.51,90.36,90.46,24229.0
2021-09-24 13:40:00,90.46,90.48,90.28,90.43,19178.0,90.46,90.48,90.28,90.43,19178.0
2021-09-24 13:50:00,90.44,90.44,90.32,90.36,12617.0,90.44,90.44,90.32,90.36,12617.0
2021-09-24 14:00:00,90.35,90.46,90.31,90.37,18594.0,90.35,90.46,90.31,90.37,18594.0
2021-09-24 14:10:00,90.37,90.42,90.29,90.39,24687.0,90.37,90.42,90.29,90.39,24687.0
2021-09-24 14:20:00,90.37,90.95,90.37,90.91,40585.0,90.37,90.95,90.37,90.91,40585.0
2021-09-24 14:30:00,90.91,90.95,90.74,90.92,24058.0,90.91,90.95,90.74,90.92,24058.0
2021-09-24 14:40:00,90.93,91.02,90.75,90.8,15868.0,90.93,91.02,90.75,90.8,15868.0
2021-09-24 14:50:00,90.81,90.92,90.76,90.87,21317.0,90.81,90.92,90.76,90.87,21317.0
2021-09-24 15:00:00,90.85,90.92,90.78,90.81,15693.0,90.85,90.92,90.78,90.81,15693.0
2021-09-24 15:10:00,90.81,90.93,90.77,90.85,28308.0,90.81,90.93,90.77,90.85,28308.0
2021-09-24 15:20:00,90.84,91.01,90.81,91.01,19135.0,90.84,91.01,90.81,91.01,19135.0
2021-09-24 15:30:00,91.05,91.13,90.99,91.0,34804.0,91.05,91.13,90.99,91.0,34804.0
2021-09-24 15:40:00,91.03,91.12,90.9,91.03,35958.0,91.03,91.12,90.9,91.03,35958.0
2021-09-24 15:50:00,91.03,91.25,90.97,91.15,181230.0,91.03,91.25,90.97,91.15,181230.0
2021-09-27 09:30:00,90.86,91.24,90.28,90.92,83732.0,90.86,91.24,90.28,90.92,83732.0
2021-09-27 09:40:00,90.86,91.61,90.56,91.48,49134.0,90.86,91.61,90.56,91.48,49134.0
2021-09-27 09:50:00,91.49,92.3,91.49,92.23,46468.0,91.49,92.3,91.49,92.23,46468.0
2021-09-27 10:00:00,92.23,93.32,92.14,93.27,52955.0,92.23,93.32,92.14,93.27,52955.0
2021-09-27 10:10:00,93.29,93.47,93.2,93.43,42808.0,93.29,93.47,93.2,93.43,42808.0
2021-09-27 10:20:00,93.41,93.61,92.99,93.6,33312.0,93.41,93.61,92.99,93.6,33312.0
2021-09-27 10:30:00,93.65,94.14,93.64,93.77,42818.0,93.65,94.14,93.64,93.77,42818.0
2021-09-27 10:40:00,93.7,93.82,93.42,93.74,30041.0,93.7,93.82,93.42,93.74,30041.0
2021-09-27 10:50:00,93.74,94.0,93.57,93.92,29754.0,93.74,94.0,93.57,93.92,29754.0
2021-09-27 11:00:00,93.91,94.0,93.42,93.46,24006.0,93.91,94.0,93.42,93.46,24006.0
2021-09-27 11:10:00,93.38,94.25,93.38,94.2,39661.0,93.38,94.25,93.38,94.2,39661.0
2021-09-27 11:20:00,94.25,94.28,93.98,94.12,23602.0,94.25,94.28,93.98,94.12,23602.0
2021-09-27 11:30:00,94.13,94.56,94.12,94.36,43466.0,94.13,94.56,94.12,94.36,43466.0
2021-09-27 11:40:00,94.36,94.8,94.35,94.78,29429.0,94.36,94.8,94.35,94.78,29429.0
2021-09-27 11:50:00,94.76,94.88,94.64,94.77,34891.0,94.76,94.88,94.64,94.77,34891.0
2021-09-27 12:00:00,94.77,95.06,94.73,94.8,33934.0,94.77,95.06,94.73,94.8,33934.0
2021-09-27 12:10:00,94.84,94.93,94.55,94.81,12334.0,94.84,94.93,94.55,94.81,12334.0
2021-09-27 12:20:00,94.83,95.09,94.83,95.04,33235.0,94.83,95.09,94.83,95.04,33235.0
2021-09-27 12:30:00,95.02,95.02,94.8,94.94,17093.0,95.02,95.02,94.8,94.94,17093.0
2021-09-27 12:40:00,94.96,95.11,94.82,94.82,16941.0,94.96,95.11,94.82,94.82,16941.0
2021-09-27 12:50:00,94.77,94.84,94.62,94.67,18535.0,94.77,94.84,94.62,94.67,18535.0
2021-09-27 13:00:00,94.7,94.84,94.6,94.72,14484.0,94.7,94.84,94.6,94.72,14484.0
2021-09-27 13:10:00,94.71,94.79,94.63,94.74,12569.0,94.71,94.79,94.63,94.74,12569.0
2021-09-27 13:20:00,94.78,94.84,94.68,94.78,10981.0,94.78,94.84,94.68,94.78,10981.0
2021-09-27 13:30:00,94.82,95.08,94.7,95.08,27442.0,94.82,95.08,94.7,95.08,27442.0
2021-09-27 13:40:00,95.09,95.16,94.87,95.15,22188.0,95.09,95.16,94.87,95.15,22188.0
2021-09-27 13:50:00,95.14,95.4,95.13,95.28,16470.0,95.14,95.4,95.13,95.28,16470.0
2021-09-27 14:00:00,95.3,95.44,95.22,95.37,17847.0,95.3,95.44,95.22,95.37,17847.0
2021-09-27 14:10:00,95.35,95.47,95.28,95.45,17998.0,95.35,95.47,95.28,95.45,17998.0
2021-09-27 14:20:00,95.45,95.45,95.31,95.42,13996.0,95.45,95.45,95.31,95.42,13996.0
2021-09-27 14:30:00,95.46,95.49,95.35,95.4,25610.0,95.46,95.49,95.35,95.4,25610.0
2021-09-27 14:40:00,95.44,95.6,95.44,95.53,21481.0,95.44,95.6,95.44,95.53,21481.0
2021-09-27 14:50:00,95.54,95.66,95.49,95.6,12675.0,95.54,95.66,95.49,95.6,12675.0
2021-09-27 15:00:00,95.59,95.61,95.45,95.59,14755.0,95.59,95.61,95.45,95.59,14755.0
2021-09-27 15:10:00,95.61,95.67,95.54,95.64,15996.0,95.61,95.67,95.54,95.64,15996.0
2021-09-27 15:20:00,95.63,95.65,95.34,95.42,15866.0,95.63,95.65,95.34,95.42,15866.0
2021-09-27 15:30:00,95.44,95.65,95.44,95.55,34771.0,95.44,95.65,95.44,95.55,34771.0
2021-09-27 15:40:00,95.56,95.71,95.54,95.66,39310.0,95.56,95.71,95.54,95.66,39310.0
2021-09-27 15:50:00,95.65,95.65,95.37,95.6,136737.0,95.65,95.65,95.37,95.6,136737.0
2021-09-28 09:30:00,93.61,95.29,93.38,95.15,78891.0,93.61,95.29,93.38,95.15,78891.0
2021-09-28 09:40:00,95.14,95.36,94.55,94.64,54940.0,95.14,95.36,94.55,94.64,54940.0
2021-09-28 09:50:00,94.6,95.44,94.38,95.4,29657.0,94.6,95.44,94.38,95.4,29657.0
2021-09-28 10:00:00,95.32,95.36,94.0,94.0,86435.0,95.32,95.36,94.0,94.0,86435.0
2021-09-28 10:10:00,93.99,94.3,93.59,93.62,58052.0,93.99,94.3,93.59,93.62,58052.0
2021-09-28 10:20:00,93.6,94.01,93.39,94.01,30500.0,93.6,94.01,93.39,94.01,30500.0
2021-09-28 10:30:00,93.88,94.33,93.81,94.13,28232.0,93.88,94.33,93.81,94.13,28232.0
2021-09-28 10:40:00,94.06,94.39,93.92,94.25,31281.0,94.06,94.39,93.92,94.25,31281.0
2021-09-28 10:50:00,94.19,95.09,94.07,95.09,46486.0,94.19,95.09,94.07,95.09,46486.0
2021-09-28 11:00:00,95.14,95.33,94.74,94.85,28901.0,95.14,95.33,94.74,94.85,28901.0
2021-09-28 11:10:00,94.88,94.9,93.96,94.19,16890.0,94.88,94.9,93.96,94.19,16890.0
2021-09-28 11:20:00,94.05,94.49,94.05,94.31,30270.0,94.05,94.49,94.05,94.31,30270.0
2021-09-28 11:30:00,94.34,95.05,94.3,94.74,44142.0,94.34,95.05,94.3,94.74,44142.0
2021-09-28 11:40:00,94.68,94.84,94.46,94.59,11607.0,94.68,94.84,94.46,94.59,11607.0
2021-09-28 11:50:00,94.52,94.55,94.18,94.37,18339.0,94.52,94.55,94.18,94.37,18339.0
2021-09-28 12:00:00,94.33,94.43,94.03,94.38,20911.0,94.33,94.43,94.03,94.38,20911.0
2021-09-28 12:10:00,94.4,94.53,94.3,94.44,17028.0,94.4,94.53,94.3,94.44,17028.0
2021-09-28 12:20:00,94.44,94.82,94.43,94.82,30426.0,94.44,94.82,94.43,94.82,30426.0
2021-09-28 12:30:00,94.77,94.93,94.56,94.64,18011.0,94.77,94.93,94.56,94.64,18011.0
2021-09-28 12:40:00,94.57,94.57,93.9,93.9,20448.0,94.57,94.57,93.9,93.9,20448.0
2021-09-28 12:50:00,93.92,94.03,93.76,93.9,26596.0,93.92,94.03,93.76,93.9,26596.0
2021-09-28 13:00:00,93.9,94.26,93.79,94.23,10087.0,93.9,94.26,93.79,94.23,10087.0
2021-09-28 13:10:00,94.26,94.56,94.15,94.56,17201.0,94.26,94.56,94.15,94.56,17201.0
2021-09-28 13:20:00,94.59,94.98,94.58,94.91,19997.0,94.59,94.98,94.58,94.91,19997.0
2021-09-28 13:30:00,94.91,95.06,94.77,95.06,15518.0,94.91,95.06,94.77,95.06,15518.0
2021-09-28 13:40:00,95.06,95.19,94.9,95.03,15336.0,95.06,95.19,94.9,95.03,15336.0
2021-09-28 13:50:00,95.04,95.16,94.63,94.63,17152.0,95.04,95.16,94.63,94.63,17152.0
2021-09-28 14:00:00,94.67,94.79,94.61,94.67,11976.0,94.67,94.79,94.61,94.67,11976.0
2021-09-28 14:10:00,94.62,95.08,94.58,94.97,12025.0,94.62,95.08,94.58,94.97,12025.0
2021-09-28 14:20:00,95.02,95.22,94.97,95.22,9326.0,95.02,95.22,94.97,95.22,9326.0
2021-09-28 14:30:00,95.17,95.18,94.82,94.86,8783.0,95.17,95.18,94.82,94.86,8783.0
2021-09-28 14:40:00,94.86,95.39,94.86,95.39,21482.0,94.86,95.39,94.86,95.39,21482.0
2021-09-28 14:50:00,95.39,95.72,95.37,95.53,31614.0,95.39,95.72,95.37,95.53,31614.0
2021-09-28 15:00:00,95.56,95.63,95.25,95.52,9880.0,95.56,95.63,95.25,95.52,9880.0
2021-09-28 15:10:00,95.53,95.76,95.48,95.63,32370.0,95.53,95.76,95.48,95.63,32370.0
2021-09-28 15:20:00,95.64,95.81,95.5,95.52,20474.0,95.64,95.81,95.5,95.52,20474.0
2021-09-28 15:30:00,95.49,95.67,95.32,95.32,19467.0,95.49,95.67,95.32,95.32,19467.0
2021-09-28 15:40:00,95.32,95.61,95.26,95.32,37520.0,95.32,95.61,95.26,95.32,37520.0
2021-09-28 15:50:00,95.31,95.38,95.12,95.23,85268.0,95.31,95.38,95.12,95.23,85268.0
2021-09-29 09:30:00,95.85,96.0,94.74,95.1,68019.0,95.85,96.0,94.74,95.1,68019.0
2021-09-29 09:40:00,95.03,95.73,94.98,95.73,20696.0,95.03,95.73,94.98,95.73,20696.0
2021-09-29 09:50:00,95.71,96.04,95.57,96.0,22719.0,95.71,96.04,95.57,96.0,22719.0
2021-09-29 10:00:00,96.0,96.27,95.76,96.27,48926.0,96.0,96.27,95.76,96.27,48926.0
2021-09-29 10:10:00,96.27,96.57,95.99,96.55,18092.0,96.27,96.57,95.99,96.55,18092.0
2021-09-29 10:20:00,96.56,96.65,96.16,96.17,64112.0,96.56,96.65,96.16,96.17,64112.0
2021-09-29 10:30:00,96.15,96.26,95.12,95.53,57727.0,96.15,96.26,95.12,95.53,57727.0
2021-09-29 10:40:00,95.59,95.76,95.05,95.47,39411.0,95.59,95.76,95.05,95.47,39411.0
2021-09-29 10:50:00,95.53,95.54,95.03,95.03,11999.0,95.53,95.54,95.03,95.03,11999.0
2021-09-29 11:00:00,95.09,95.11,94.69,94.71,16391.0,95.09,95.11,94.69,94.71,16391.0
2021-09-29 11:10:00,94.58,94.79,94.42,94.42,10682.0,94.58,94.79,94.42,94.42,10682.0
2021-09-29 11:20:00,94.38,94.41,93.91,93.95,29566.0,94.38,94.41,93.91,93.95,29566.0
2021-09-29 11:30:00,93.88,94.07,93.66,93.74,21142.0,93.88,94.07,93.66,93.74,21142.0
2021-09-29 11:40:00,93.67,93.71,93.33,93.49,16437.0,93.67,93.71,93.33,93.49,16437.0
2021-09-29 11:50:00,93.47,93.79,93.23,93.6,28906.0,93.47,93.79,93.23,93.6,28906.0
2021-09-29 12:00:00,93.6,93.94,93.6,93.92,9204.0,93.6,93.94,93.6,93.92,9204.0
2021-09-29 12:10:00,93.86,94.18,93.82,94.18,13370.0,93.86,94.18,93.82,94.18,13370.0
2021-09-29 12:20:00,94.14,94.19,93.94,94.01,11785.0,94.14,94.19,93.94,94.01,11785.0
2021-09-29 12:30:00,93.95,94.32,93.9,94.29,14987.0,93.95,94.32,93.9,94.29,14987.0
2021-09-29 12:40:00,94.27,94.42,94.15,94.39,20845.0,94.27,94.42,94.15,94.39,20845.0
2021-09-29 12:50:00,94.36,94.6,94.34,94.39,25373.0,94.36,94.6,94.34,94.39,25373.0
2021-09-29 13:00:00,94.41,94.51,94.38,94.46,8872.0,94.41,94.51,94.38,94.46,8872.0
2021-09-29 13:10:00,94.42,94.57,94.3,94.41,16550.0,94.42,94.57,94.3,94.41,16550.0
2021-09-29 13:20:00,94.41,94.43,94.17,94.26,5299.0,94.41,94.43,94.17,94.26,5299.0
2021-09-29 13:30:00,94.18,94.29,94.11,94.14,7671.0,94.18,94.29,94.11,94.14,7671.0
2021-09-29 13:40:00,94.16,94.29,94.0,94.07,8313.0,94.16,94.29,94.0,94.07,8313.0
2021-09-29 13:50:00,94.05,94.26,94.01,94.1,9060.0,94.05,94.26,94.01,94.1,9060.0
2021-09-29 14:00:00,94.06,94.49,94.04,94.34,14694.0,94.06,94.49,94.04,94.34,14694.0
2021-09-29 14:10:00,94.35,94.45,94.28,94.41,14844.0,94.35,94.45,94.28,94.41,14844.0
2021-09-29 14:20:00,94.37,94.37,94.15,94.15,7521.0,94.37,94.37,94.15,94.15,7521.0
2021-09-29 14:30:00,94.23,94.32,94.04,94.13,16094.0,94.23,94.32,94.04,94.13,16094.0
2021-09-29 14:40:00,94.1,94.26,94.01,94.04,8353.0,94.1,94.26,94.01,94.04,8353.0
2021-09-29 14:50:00,94.14,94.33,94.03,94.21,13564.0,94.14,94.33,94.03,94.21,13564.0
2021-09-29 15:00:00,94.21,94.38,94.14,94.27,27277.0,94.21,94.38,94.14,94.27,27277.0
2021-09-29 15:10:00,94.23,94.44,94.23,94.35,9667.0,94.23,94.44,94.23,94.35,9667.0
2021-09-29 15:20:00,94.36,94.36,94.04,94.04,21088.0,94.36,94.36,94.04,94.04,21088.0
2021-09-29 15:30:00,94.03,94.04,93.71,93.71,33718.0,94.03,94.04,93.71,93.71,33718.0
2021-09-29 15:40:00,93.74,93.82,93.59,93.67,30375.0,93.74,93.82,93.59,93.67,30375.0
2021-09-29 15:50:00,93.64,94.13,93.62,94.09,146234.0,93.64,94.13,93.62,94.09,146234.0
2021-09-30 09:30:00,93.97,94.78,93.45,94.28,92404.0,93.97,94.78,93.45,94.28,92404.0
2021-09-30 09:40:00,94.19,94.76,93.88,94.36,50440.0,94.19,94.76,93.88,94.36,50440.0
2021-09-30 09:50:00,94.3,94.82,94.29,94.44,38698.0,94.3,94.82,94.29,94.44,38698.0
2021-09-30 10:00:00,94.45,95.37,94.4,95.37,37702.0,94.45,95.37,94.4,95.37,37702.0
2021-09-30 10:10:00,95.39,95.94,95.27,95.86,52634.0,95.39,95.94,95.27,95.86,52634.0
2021-09-30 10:20:00,95.87,95.88,95.18,95.39,25929.0,95.87,95.88,95.18,95.39,25929.0
2021-09-30 10:30:00,95.4,95.51,94.9,94.94,19553.0,95.4,95.51,94.9,94.94,19553.0
2021-09-30 10:40:00,94.9,95.26,94.65,95.16,40018.0,94.9,95.26,94.65,95.16,40018.0
2021-09-30 10:50:00,95.31,95.42,95.02,95.23,13503.0,95.31,95.42,95.02,95.23,13503.0
2021-09-30 11:00:00,95.25,95.48,95.01,95.48,12039.0,95.25,95.48,95.01,95.48,12039.0
2021-09-30 11:10:00,95.48,95.78,95.34,95.67,17049.0,95.48,95.78,95.34,95.67,17049.0
2021-09-30 11:20:00,95.65,95.71,95.48,95.51,11619.0,95.65,95.71,95.48,95.51,11619.0
2021-09-30 11:30:00,95.59,95.67,95.15,95.29,33575.0,95.59,95.67,95.15,95.29,33575.0
2021-09-30 11:40:00,95.22,95.23,94.72,94.73,16723.0,95.22,95.23,94.72,94.73,16723.0
2021-09-30 11:50:00,94.77,94.82,94.66,94.77,12979.0,94.77,94.82,94.66,94.77,12979.0
2021-09-30 12:00:00,94.8,94.96,94.54,94.61,13323.0,94.8,94.96,94.54,94.61,13323.0
2021-09-30 12:10:00,94.63,95.06,94.52,94.91,18471.0,94.63,95.06,94.52,94.91,18471.0
2021-09-30 12:20:00,95.0,95.0,94.63,94.65,13055.0,95.0,95.0,94.63,94.65,13055.0
2021-09-30 12:30:00,94.57,94.79,94.5,94.71,13617.0,94.57,94.79,94.5,94.71,13617.0
2021-09-30 12:40:00,94.69,94.86,94.62,94.86,11394.0,94.69,94.86,94.62,94.86,11394.0
2021-09-30 12:50:00,94.86,95.08,94.73,95.0,12921.0,94.86,95.08,94.73,95.0,12921.0
2021-09-30 13:00:00,95.02,95.35,94.91,95.32,8758.0,95.02,95.35,94.91,95.32,8758.0
2021-09-30 13:10:00,95.31,95.52,95.28,95.43,7356.0,95.31,95.52,95.28,95.43,7356.0
2021-09-30 13:20:00,95.46,95.49,95.36,95.41,6317.0,95.46,95.49,95.36,95.41,6317.0
2021-09-30 13:30:00,95.41,95.58,95.31,95.55,8586.0,95.41,95.58,95.31,95.55,8586.0
2021-09-30 13:40:00,95.57,95.66,95.47,95.62,11966.0,95.57,95.66,95.47,95.62,11966.0
2021-09-30 13:50:00,95.73,96.07,95.65,96.0,10592.0,95.73,96.07,95.65,96.0,10592.0
2021-09-30 14:00:00,96.04,96.22,95.94,96.22,8745.0,96.04,96.22,95.94,96.22,8745.0
2021-09-30 14:10:00,96.19,96.2,95.87,96.0,11134.0,96.19,96.2,95.87,96.0,11134.0
2021-09-30 14:20:00,96.0,96.02,95.9,96.02,5949.0,96.0,96.02,95.9,96.02,5949.0
2021-09-30 14:30:00,96.06,96.16,95.94,95.95,7640.0,96.06,96.16,95.94,95.95,7640.0
2021-09-30 14:40:00,96.08,96.37,96.06,96.2,9975.0,96.08,96.37,96.06,96.2,9975.0
2021-09-30 14:50:00,96.23,96.35,96.08,96.08,9818.0,96.23,96.35,96.08,96.08,9818.0
2021-09-30 15:00:00,96.14,96.2,96.0,96.13,8950.0,96.14,96.2,96.0,96.13,8950.0
2021-09-30 15:10:00,96.15,96.34,96.14,96.22,10088.0,96.15,96.34,96.14,96.22,10088.0
2021-09-30 15:20:00,96.18,96.18,95.83,95.84,12522.0,96.18,96.18,95.83,95.84,12522.0
2021-09-30 15:30:00,95.83,96.21,95.83,95.91,24001.0,95.83,96.21,95.83,95.91,24001.0
2021-09-30 15:40:00,95.89,95.93,95.37,95.46,47502.0,95.89,95.93,95.37,95.46,47502.0
2021-09-30 15:50:00,95.48,95.55,95.31,95.46,84535.0,95.48,95.55,95.31,95.46,84535.0
2021-10-01 09:30:00,96.27,97.5,96.07,96.51,86451.0,96.27,97.5,96.07,96.51,86451.0
2021-10-01 09:40:00,96.41,97.07,96.27,96.68,41671.0,96.41,97.07,96.27,96.68,41671.0
2021-10-01 09:50:00,96.64,97.01,96.0,96.29,33507.0,96.64,97.01,96.0,96.29,33507.0
2021-10-01 10:00:00,96.25,96.34,95.28,95.38,23452.0,96.25,96.34,95.28,95.38,23452.0
2021-10-01 10:10:00,95.38,95.71,95.11,95.58,14330.0,95.38,95.71,95.11,95.58,14330.0
2021-10-01 10:20:00,95.57,95.76,95.22,95.3,15060.0,95.57,95.76,95.22,95.3,15060.0
2021-10-01 10:30:00,95.28,95.47,94.94,94.96,23215.0,95.28,95.47,94.94,94.96,23215.0
2021-10-01 10:40:00,94.98,95.62,94.95,95.6,16595.0,94.98,95.62,94.95,95.6,16595.0
2021-10-01 10:50:00,95.62,95.73,95.34,95.65,15274.0,95.62,95.73,95.34,95.65,15274.0
2021-10-01 11:00:00,95.79,95.84,95.49,95.52,6798.0,95.79,95.84,95.49,95.52,6798.0
2021-10-01 11:10:00,95.55,96.2,95.37,96.18,13848.0,95.55,96.2,95.37,96.18,13848.0
2021-10-01 11:20:00,96.24,96.71,96.24,96.5,25844.0,96.24,96.71,96.24,96.5,25844.0
2021-10-01 11:30:00,96.5,96.55,96.24,96.48,9467.0,96.5,96.55,96.24,96.48,9467.0
2021-10-01 11:40:00,96.42,96.52,96.22,96.25,8972.0,96.42,96.52,96.22,96.25,8972.0
2021-10-01 11:50:00,96.26,96.5,96.25,96.33,12217.0,96.26,96.5,96.25,96.33,12217.0
2021-10-01 12:00:00,96.39,96.63,96.23,96.48,7409.0,96.39,96.63,96.23,96.48,7409.0
2021-10-01 12:10:00,96.46,96.55,96.36,96.51,7674.0,96.46,96.55,96.36,96.51,7674.0
2021-10-01 12:20:00,96.48,96.68,96.47,96.56,6450.0,96.48,96.68,96.47,96.56,6450.0
2021-10-01 12:30:00,96.53,96.57,96.31,96.36,11586.0,96.53,96.57,96.31,96.36,11586.0
2021-10-01 12:40:00,96.42,96.42,95.93,96.0,22645.0,96.42,96.42,95.93,96.0,22645.0
2021-10-01 12:50:00,95.86,96.06,95.74,95.86,6849.0,95.86,96.06,95.74,95.86,6849.0
2021-10-01 13:00:00,95.84,95.98,95.73,95.98,5620.0,95.84,95.98,95.73,95.98,5620.0
2021-10-01 13:10:00,96.02,96.22,95.97,96.17,8745.0,96.02,96.22,95.97,96.17,8745.0
2021-10-01 13:20:00,96.2,96.52,96.19,96.45,5955.0,96.2,96.52,96.19,96.45,5955.0
2021-10-01 13:30:00,96.51,96.6,96.45,96.55,9509.0,96.51,96.6,96.45,96.55,9509.0
2021-10-01 13:40:00,96.56,96.59,96.32,96.46,7093.0,96.56,96.59,96.32,96.46,7093.0
2021-10-01 13:50:00,96.33,96.43,96.25,96.43,6449.0,96.33,96.43,96.25,96.43,6449.0
2021-10-01 14:00:00,96.43,96.51,96.39,96.43,7711.0,96.43,96.51,96.39,96.43,7711.0
2021-10-01 14:10:00,96.41,96.56,96.35,96.56,13185.0,96.41,96.56,96.35,96.56,13185.0
2021-10-01 14:20:00,96.53,96.78,96.52,96.76,8577.0,96.53,96.78,96.52,96.76,8577.0
2021-10-01 14:30:00,96.72,96.75,96.62,96.66,4541.0,96.72,96.75,96.62,96.66,4541.0
2021-10-01 14:40:00,96.62,96.8,96.56,96.74,9316.0,96.62,96.8,96.56,96.74,9316.0
2021-10-01 14:50:00,96.69,96.83,96.62,96.71,9784.0,96.69,96.83,96.62,96.71,9784.0
2021-10-01 15:00:00,96.73,96.79,96.7,96.74,10012.0,96.73,96.79,96.7,96.74,10012.0
2021-10-01 15:10:00,96.72,96.87,96.72,96.74,16140.0,96.72,96.87,96.72,96.74,16140.0
2021-10-01 15:20:00,96.75,96.94,96.74,96.84,25048.0,96.75,96.94,96.74,96.84,25048.0
2021-10-01 15:30:00,96.84,96.87,96.64,96.73,29469.0,96.84,96.87,96.64,96.73,29469.0
2021-10-01 15:40:00,96.75,96.86,96.7,96.75,22757.0,96.75,96.86,96.7,96.75,22757.0
2021-10-01 15:50:00,96.8,96.9,96.42,96.56,81787.0,96.8,96.9,96.42,96.56,81787.0
2021-10-04 09:30:00,95.82,95.83,94.45,94.92,74695.0,95.82,95.83,94.45,94.92,74695.0
2021-10-04 09:40:00,94.95,95.05,94.26,94.41,33344.0,94.95,95.05,94.26,94.41,33344.0
2021-10-04 09:50:00,94.42,94.94,94.38,94.91,25790.0,94.42,94.94,94.38,94.91,25790.0
2021-10-04 10:00:00,94.89,95.0,94.07,94.07,24096.0,94.89,95.0,94.07,94.07,24096.0
2021-10-04 10:10:00,94.02,94.03,93.33,93.46,27856.0,94.02,94.03,93.33,93.46,27856.0
2021-10-04 10:20:00,93.5,93.75,93.39,93.47,14894.0,93.5,93.75,93.39,93.47,14894.0
2021-10-04 10:30:00,93.44,93.9,93.4,93.53,19151.0,93.44,93.9,93.4,93.53,19151.0
2021-10-04 10:40:00,93.49,94.36,93.14,94.24,26033.0,93.49,94.36,93.14,94.24,26033.0
2021-10-04 10:50:00,94.36,95.23,94.18,95.23,36543.0,94.36,95.23,94.18,95.23,36543.0
2021-10-04 11:00:00,95.16,95.39,94.7,94.94,28726.0,95.16,95.39,94.7,94.94,28726.0
2021-10-04 11:10:00,94.99,95.19,94.83,95.0,10939.0,94.99,95.19,94.83,95.0,10939.0
2021-10-04 11:20:00,95.02,95.16,94.6,94.86,24138.0,95.02,95.16,94.6,94.86,24138.0
2021-10-04 11:30:00,94.9,95.1,94.76,95.0,14782.0,94.9,95.1,94.76,95.0,14782.0
2021-10-04 11:40:00,94.94,95.19,94.85,95.06,10185.0,94.94,95.19,94.85,95.06,10185.0
2021-10-04 11:50:00,95.0,95.31,94.95,95.16,14838.0,95.0,95.31,94.95,95.16,14838.0
2021-10-04 12:00:00,95.18,95.24,94.98,95.24,12607.0,95.18,95.24,94.98,95.24,12607.0
2021-10-04 12:10:00,95.28,95.79,95.27,95.64,13126.0,95.28,95.79,95.27,95.64,13126.0
2021-10-04 12:20:00,95.65,95.81,95.59,95.76,15674.0,95.65,95.81,95.59,95.76,15674.0
2021-10-04 12:30:00,95.74,95.79,95.55,95.79,13450.0,95.74,95.79,95.55,95.79,13450.0
2021-10-04 12:40:00,95.74,95.76,95.54,95.75,8487.0,95.74,95.76,95.54,95.75,8487.0
2021-10-04 12:50:00,95.71,96.0,95.55,95.88,8641.0,95.71,96.0,95.55,95.88,8641.0
2021-10-04 13:00:00,95.84,95.94,95.62,95.93,14107.0,95.84,95.94,95.62,95.93,14107.0
2021-10-04 13:10:00,95.9,96.05,95.86,96.05,12460.0,95.9,96.05,95.86,96.05,12460.0
2021-10-04 13:20:00,96.05,96.2,95.97,96.09,12400.0,96.05,96.2,95.97,96.09,12400.0
2021-10-04 13:30:00,96.16,96.29,96.03,96.13,9024.0,96.16,96.29,96.03,96.13,9024.0
2021-10-04 13:40:00,96.1,96.1,95.82,95.91,17795.0,96.1,96.1,95.82,95.91,17795.0
2021-10-04 13:50:00,95.96,96.01,95.48,95.51,6901.0,95.96,96.01,95.48,95.51,6901.0
2021-10-04 14:00:00,95.53,95.9,95.51,95.89,8880.0,95.53,95.9,95.51,95.89,8880.0
2021-10-04 14:10:00,95.91,95.96,95.58,95.9,13688.0,95.91,95.96,95.58,95.9,13688.0
2021-10-04 14:20:00,95.96,96.01,95.62,95.65,12563.0,95.96,96.01,95.62,95.65,12563.0
2021-10-04 14:30:00,95.65,95.67,95.42,95.57,14570.0,95.65,95.67,95.42,95.57,14570.0
2021-10-04 14:40:00,95.56,95.7,95.46,95.57,26698.0,95.56,95.7,95.46,95.57,26698.0
2021-10-04 14:50:00,95.55,95.6,95.41,95.58,11903.0,95.55,95.6,95.41,95.58,11903.0
2021-10-04 15:00:00,95.62,95.9,95.59,95.7,25058.0,95.62,95.9,95.59,95.7,25058.0
2021-10-04 15:10:00,95.69,95.69,95.15,95.17,18379.0,95.69,95.69,95.15,95.17,18379.0
2021-10-04 15:20:00,95.15,95.15,94.78,94.78,30963.0,95.15,95.15,94.78,94.78,30963.0
2021-10-04 15:30:00,94.77,94.91,94.62,94.63,47933.0,94.77,94.91,94.62,94.63,47933.0
2021-10-04 15:40:00,94.68,95.1,94.63,95.05,25984.0,94.68,95.1,94.63,95.05,25984.0
2021-10-04 15:50:00,95.02,95.08,94.72,95.03,78642.0,95.02,95.08,94.72,95.03,78642.0
2021-10-05 09:30:00,95.61,96.0,95.11,95.64,41237.0,95.61,96.0,95.11,95.64,41237.0
2021-10-05 09:40:00,95.87,96.0,95.6,95.81,13175.0,95.87,96.0,95.6,95.81,13175.0
2021-10-05 09:50:00,95.74,96.05,95.28,95.6,9600.0,95.74,96.05,95.28,95.6,9600.0
2021-10-05 10:00:00,95.61,96.05,95.61,96.04,6650.0,95.61,96.05,95.61,96.04,6650.0
2021-10-05 10:10:00,96.22,96.48,96.11,96.14,24167.0,96.22,96.48,96.11,96.14,24167.0
2021-10-05 10:20:00,95.97,96.31,95.83,96.21,8563.0,95.97,96.31,95.83,96.21,8563.0
2021-10-05 10:30:00,96.25,96.41,96.1,96.24,7776.0,96.25,96.41,96.1,96.24,7776.0
2021-10-05 10:40:00,96.27,96.32,96.1,96.26,8374.0,96.27,96.32,96.1,96.26,8374.0
2021-10-05 10:50:00,96.31,96.5,96.21,96.42,8110.0,96.31,96.5,96.21,96.42,8110.0
2021-10-05 11:00:00,96.43,96.67,96.28,96.42,11140.0,96.43,96.67,96.28,96.42,11140.0
2021-10-05 11:10:00,96.4,96.44,96.07,96.1,9177.0,96.4,96.44,96.07,96.1,9177.0
2021-10-05 11:20:00,96.0,96.09,95.91,96.0,8393.0,96.0,96.09,95.91,96.0,8393.0
2021-10-05 11:30:00,95.95,96.0,95.72,95.81,19859.0,95.95,96.0,95.72,95.81,19859.0
2021-10-05 11:40:00,95.71,95.73,95.27,95.28,7586.0,95.71,95.73,95.27,95.28,7586.0
2021-10-05 11:50:00,95.26,95.46,95.22,95.29,8958.0,95.26,95.46,95.22,95.29,8958.0
2021-10-05 12:00:00,95.27,95.31,95.19,95.26,8397.0,95.27,95.31,95.19,95.26,8397.0
2021-10-05 12:10:00,95.23,95.4,95.15,95.4,8815.0,95.23,95.4,95.15,95.4,8815.0
2021-10-05 12:20:00,95.41,95.41,95.14,95.18,7947.0,95.41,95.41,95.14,95.18,7947.0
2021-10-05 12:30:00,95.17,95.28,95.05,95.28,6993.0,95.17,95.28,95.05,95.28,6993.0
2021-10-05 12:40:00,95.28,95.35,95.19,95.35,7357.0,95.28,95.35,95.19,95.35,7357.0
2021-10-05 12:50:00,95.42,95.64,95.37,95.61,2273.0,95.42,95.64,95.37,95.61,2273.0
2021-10-05 13:00:00,95.44,95.55,95.44,95.44,5089.0,95.44,95.55,95.44,95.44,5089.0
2021-10-05 13:10:00,95.45,95.61,95.42,95.57,4653.0,95.45,95.61,95.42,95.57,4653.0
2021-10-05 13:20:00,95.57,95.68,95.54,95.6,3990.0,95.57,95.68,95.54,95.6,3990.0
2021-10-05 13:30:00,95.57,95.65,95.45,95.59,9893.0,95.57,95.65,95.45,95.59,9893.0
2021-10-05 13:40:00,95.61,95.61,95.49,95.53,5778.0,95.61,95.61,95.49,95.53,5778.0
2021-10-05 13:50:00,95.52,95.7,95.5,95.7,4596.0,95.52,95.7,95.5,95.7,4596.0
2021-10-05 14:00:00,95.72,95.82,95.71,95.74,5896.0,95.72,95.82,95.71,95.74,5896.0
2021-10-05 14:10:00,95.77,95.84,95.72,95.72,6899.0,95.77,95.84,95.72,95.72,6899.0
2021-10-05 14:20:00,95.73,95.8,95.68,95.78,7400.0,95.73,95.8,95.68,95.78,7400.0
2021-10-05 14:30:00,95.81,96.0,95.81,95.87,12539.0,95.81,96.0,95.81,95.87,12539.0
2021-10-05 14:40:00,95.87,95.93,95.82,95.82,8934.0,95.87,95.93,95.82,95.82,8934.0
2021-10-05 14:50:00,95.84,95.91,95.62,95.62,7536.0,95.84,95.91,95.62,95.62,7536.0
2021-10-05 15:00:00,95.61,95.68,95.57,95.65,8731.0,95.61,95.68,95.57,95.65,8731.0
2021-10-05 15:10:00,95.66,95.72,95.64,95.7,5560.0,95.66,95.72,95.64,95.7,5560.0
2021-10-05 15:20:00,95.72,95.72,95.43,95.52,17621.0,95.72,95.72,95.43,95.52,17621.0
2021-10-05 15:30:00,95.57,95.8,95.57,95.71,11236.0,95.57,95.8,95.57,95.71,11236.0
2021-10-05 15:40:00,95.71,95.83,95.34,95.61,43050.0,95.71,95.83,95.34,95.61,43050.0
2021-10-05 15:50:00,95.61,95.69,95.52,95.56,50212.0,95.61,95.69,95.52,95.56,50212.0
2021-10-06 09:30:00,94.44,94.99,94.26,94.55,35419.0,94.44,94.99,94.26,94.55,35419.0
2021-10-06 09:40:00,94.48,94.79,94.08,94.08,42358.0,94.48,94.79,94.08,94.08,42358.0
2021-10-06 09:50:00,94.16,94.69,93.79,93.89,35927.0,94.16,94.69,93.79,93.89,35927.0
2021-10-06 10:00:00,93.84,93.84,92.92,93.09,61264.0,93.84,93.84,92.92,93.09,61264.0
2021-10-06 10:10:00,92.98,93.06,92.76,92.95,66870.0,92.98,93.06,92.76,92.95,66870.0
2021-10-06 10:20:00,92.93,93.65,92.93,93.26,36583.0,92.93,93.65,92.93,93.26,36583.0
2021-10-06 10:30:00,93.3,93.63,93.28,93.49,69041.0,93.3,93.63,93.28,93.49,69041.0
2021-10-06 10:40:00,93.49,93.68,93.11,93.68,33813.0,93.49,93.68,93.11,93.68,33813.0
2021-10-06 10:50:00,93.73,94.11,93.65,93.86,39286.0,93.73,94.11,93.65,93.86,39286.0
2021-10-06 11:00:00,93.92,94.07,93.77,93.77,37773.0,93.92,94.07,93.77,93.77,37773.0
2021-10-06 11:10:00,93.84,94.0,93.55,93.87,17651.0,93.84,94.0,93.55,93.87,17651.0
2021-10-06 11:20:00,93.92,94.08,93.69,93.96,29635.0,93.92,94.08,93.69,93.96,29635.0
2021-10-06 11:30:00,93.99,94.44,93.75,94.44,26418.0,93.99,94.44,93.75,94.44,26418.0
2021-10-06 11:40:00,94.54,95.24,94.41,95.1,40849.0,94.54,95.24,94.41,95.1,40849.0
2021-10-06 11:50:00,95.13,95.47,94.92,95.35,26962.0,95.13,95.47,94.92,95.35,26962.0
2021-10-06 12:00:00,95.37,95.37,94.75,94.78,21893.0,95.37,95.37,94.75,94.78,21893.0
2021-10-06 12:10:00,94.75,94.95,94.71,94.86,18732.0,94.75,94.95,94.71,94.86,18732.0
2021-10-06 12:20:00,94.89,94.96,94.63,94.7,5993.0,94.89,94.96,94.63,94.7,5993.0
2021-10-06 12:30:00,94.72,94.76,94.46,94.52,8525.0,94.72,94.76,94.46,94.52,8525.0
2021-10-06 12:40:00,94.53,94.65,94.39,94.41,12959.0,94.53,94.65,94.39,94.41,12959.0
2021-10-06 12:50:00,94.4,94.51,94.33,94.4,6394.0,94.4,94.51,94.33,94.4,6394.0
2021-10-06 13:00:00,94.39,94.57,94.12,94.33,22944.0,94.39,94.57,94.12,94.33,22944.0
2021-10-06 13:10:00,94.33,94.49,94.19,94.46,18451.0,94.33,94.49,94.19,94.46,18451.0
2021-10-06 13:20:00,94.41,94.71,94.37,94.71,9847.0,94.41,94.71,94.37,94.71,9847.0
2021-10-06 13:30:00,94.75,94.94,94.67,94.94,12677.0,94.75,94.94,94.67,94.94,12677.0
2021-10-06 13:40:00,94.92,95.25,94.9,95.09,10532.0,94.92,95.25,94.9,95.09,10532.0
2021-10-06 13:50:00,95.05,95.08,94.89,95.04,9146.0,95.05,95.08,94.89,95.04,9146.0
2021-10-06 14:00:00,95.05,95.41,94.91,95.41,10785.0,95.05,95.41,94.91,95.41,10785.0
2021-10-06 14:10:00,95.48,95.58,95.31,95.53,12458.0,95.48,95.58,95.31,95.53,12458.0
2021-10-06 14:20:00,95.49,95.59,95.36,95.53,12801.0,95.49,95.59,95.36,95.53,12801.0
2021-10-06 14:30:00,95.54,95.62,95.44,95.58,13252.0,95.54,95.62,95.44,95.58,13252.0
2021-10-06 14:40:00,95.64,95.64,95.44,95.55,8362.0,95.64,95.64,95.44,95.55,8362.0
2021-10-06 14:50:00,95.55,95.6,95.24,95.24,13272.0,95.55,95.6,95.24,95.24,13272.0
2021-10-06 15:00:00,95.23,95.46,95.23,95.27,11863.0,95.23,95.46,95.23,95.27,11863.0
2021-10-06 15:10:00,95.3,95.4,95.12,95.13,13325.0,95.3,95.4,95.12,95.13,13325.0
2021-10-06 15:20:00,95.14,95.17,94.95,95.09,13968.0,95.14,95.17,94.95,95.09,13968.0
2021-10-06 15:30:00,95.04,95.12,94.64,94.77,23072.0,95.04,95.12,94.64,94.77,23072.0
2021-10-06 15:40:00,94.78,94.94,94.72,94.91,24667.0,94.78,94.94,94.72,94.91,24667.0
2021-10-06 15:50:00,94.91,95.25,94.9,95.22,56642.0,94.91,95.25,94.9,95.22,56642.0
2021-10-07 09:30:00,97.05,97.67,96.0,97.55,72113.0,97.05,97.67,96.0,97.55,72113.0
2021-10-07 09:40:00,97.58,97.82,96.88,97.01,31723.0,97.58,97.82,96.88,97.01,31723.0
2021-10-07 09:50:00,97.05,97.84,96.87,97.75,24247.0,97.05,97.84,96.87,97.75,24247.0
2021-10-07 10:00:00,97.76,98.33,97.64,97.95,61838.0,97.76,98.33,97.64,97.95,61838.0
2021-10-07 10:10:00,97.94,98.32,97.6,98.2,29057.0,97.94,98.32,97.6,98.2,29057.0
2021-10-07 10:20:00,98.17,98.76,98.12,98.7,36192.0,98.17,98.76,98.12,98.7,36192.0
2021-10-07 10:30:00,98.65,98.81,98.52,98.6,21706.0,98.65,98.81,98.52,98.6,21706.0
2021-10-07 10:40:00,98.6,99.3,98.57,98.91,53686.0,98.6,99.3,98.57,98.91,53686.0
2021-10-07 10:50:00,98.89,99.0,98.72,98.87,25180.0,98.89,99.0,98.72,98.87,25180.0
2021-10-07 11:00:00,98.88,99.25,98.74,99.16,18892.0,98.88,99.25,98.74,99.16,18892.0
2021-10-07 11:10:00,99.13,99.29,99.09,99.19,12058.0,99.13,99.29,99.09,99.19,12058.0
2021-10-07 11:20:00,99.23,99.39,99.11,99.25,22435.0,99.23,99.39,99.11,99.25,22435.0
2021-10-07 11:30:00,99.22,99.29,98.87,98.99,32052.0,99.22,99.29,98.87,98.99,32052.0
2021-10-07 11:40:00,98.98,99.58,98.98,99.54,22702.0,98.98,99.58,98.98,99.54,22702.0
2021-10-07 11:50:00,99.55,99.78,99.54,99.77,35540.0,99.55,99.78,99.54,99.77,35540.0
2021-10-07 12:00:00,99.74,99.74,99.36,99.64,45266.0,99.74,99.74,99.36,99.64,45266.0
2021-10-07 12:10:00,99.64,99.88,99.46,99.56,25697.0,99.64,99.88,99.46,99.56,25697.0
2021-10-07 12:20:00,99.55,99.63,99.34,99.36,16608.0,99.55,99.63,99.34,99.36,16608.0
2021-10-07 12:30:00,99.35,99.43,99.24,99.38,12256.0,99.35,99.43,99.24,99.38,12256.0
2021-10-07 12:40:00,99.39,99.43,99.16,99.22,10043.0,99.39,99.43,99.16,99.22,10043.0
2021-10-07 12:50:00,99.19,99.38,99.1,99.18,14336.0,99.19,99.38,99.1,99.18,14336.0
2021-10-07 13:00:00,99.18,99.2,98.91,98.91,12786.0,99.18,99.2,98.91,98.91,12786.0
2021-10-07 13:10:00,98.96,99.09,98.85,98.87,15291.0,98.96,99.09,98.85,98.87,15291.0
2021-10-07 13:20:00,98.86,98.87,98.79,98.86,8346.0,98.86,98.87,98.79,98.86,8346.0
2021-10-07 13:30:00,98.85,98.86,98.65,98.77,9310.0,98.85,98.86,98.65,98.77,9310.0
2021-10-07 13:40:00,98.76,98.96,98.76,98.9,12227.0,98.76,98.96,98.76,98.9,12227.0
2021-10-07 13:50:00,98.88,98.88,98.64,98.68,4874.0,98.88,98.88,98.64,98.68,4874.0
2021-10-07 14:00:00,98.65,98.71,98.52,98.54,6222.0,98.65,98.71,98.52,98.54,6222.0
2021-10-07 14:10:00,98.52,98.6,98.31,98.31,18481.0,98.52,98.6,98.31,98.31,18481.0
2021-10-07 14:20:00,98.34,98.42,98.3,98.33,5803.0,98.34,98.42,98.3,98.33,5803.0
2021-10-07 14:30:00,98.33,98.34,98.18,98.22,5956.0,98.33,98.34,98.18,98.22,5956.0
2021-10-07 14:40:00,98.19,98.22,98.01,98.07,7148.0,98.19,98.22,98.01,98.07,7148.0
2021-10-07 14:50:00,98.08,98.11,97.88,98.04,10501.0,98.08,98.11,97.88,98.04,10501.0
2021-10-07 15:00:00,98.02,98.1,97.82,97.82,8328.0,98.02,98.1,97.82,97.82,8328.0
2021-10-07 15:10:00,97.8,98.02,97.77,97.94,26094.0,97.8,98.02,97.77,97.94,26094.0
2021-10-07 15:20:00,97.94,98.01,97.78,97.82,21433.0,97.94,98.01,97.78,97.82,21433.0
2021-10-07 15:30:00,97.79,97.91,97.69,97.8,25755.0,97.79,97.91,97.69,97.8,25755.0
2021-10-07 15:40:00,97.81,97.92,97.65,97.68,29923.0,97.81,97.92,97.65,97.68,29923.0
2021-10-07 15:50:00,97.67,97.71,97.39,97.58,94740.0,97.67,97.71,97.39,97.58,94740.0
2021-10-08 09:30:00,97.96,98.47,97.57,98.1,20934.0,97.96,98.47,97.57,98.1,20934.0
2021-10-08 09:40:00,98.16,98.2,97.41,97.67,5813.0,98.16,98.2,97.41,97.67,5813.0
2021-10-08 09:50:00,97.66,97.85,97.37,97.65,8070.0,97.66,97.85,97.37,97.65,8070.0
2021-10-08 10:00:00,97.61,98.47,97.56,98.26,22293.0,97.61,98.47,97.56,98.26,22293.0
2021-10-08 10:10:00,98.3,98.34,97.96,98.04,6433.0,98.3,98.34,97.96,98.04,6433.0
2021-10-08 10:20:00,98.0,98.61,97.94,98.61,20900.0,98.0,98.61,97.94,98.61,20900.0
2021-10-08 10:30:00,98.58,98.66,98.2,98.21,20424.0,98.58,98.66,98.2,98.21,20424.0
2021-10-08 10:40:00,98.25,98.27,97.94,98.14,20890.0,98.25,98.27,97.94,98.14,20890.0
2021-10-08 10:50:00,98.16,98.42,98.04,98.35,10707.0,98.16,98.42,98.04,98.35,10707.0
2021-10-08 11:00:00,98.31,98.56,98.24,98.32,4541.0,98.31,98.56,98.24,98.32,4541.0
2021-10-08 11:10:00,98.32,98.46,98.2,98.2,8771.0,98.32,98.46,98.2,98.2,8771.0
2021-10-08 11:20:00,98.15,98.26,98.03,98.16,11980.0,98.15,98.26,98.03,98.16,11980.0
2021-10-08 11:30:00,98.13,98.25,97.99,98.0,7194.0,98.13,98.25,97.99,98.0,7194.0
2021-10-08 11:40:00,98.01,98.01,97.76,97.85,14882.0,98.01,98.01,97.76,97.85,14882.0
2021-10-08 11:50:00,97.82,97.87,97.7,97.7,4646.0,97.82,97.87,97.7,97.7,4646.0
2021-10-08 12:00:00,97.74,97.74,97.55,97.6,6326.0,97.74,97.74,97.55,97.6,6326.0
2021-10-08 12:10:00,97.55,97.72,97.53,97.62,12403.0,97.55,97.72,97.53,97.62,12403.0
2021-10-08 12:20:00,97.62,97.64,97.44,97.45,20320.0,97.62,97.64,97.44,97.45,20320.0
2021-10-08 12:30:00,97.47,97.83,97.47,97.75,38348.0,97.47,97.83,97.47,97.75,38348.0
2021-10-08 12:40:00,97.78,97.9,97.72,97.8,10032.0,97.78,97.9,97.72,97.8,10032.0
2021-10-08 12:50:00,97.81,98.09,97.8,98.08,7773.0,97.81,98.09,97.8,98.08,7773.0
2021-10-08 13:00:00,98.08,98.31,98.07,98.3,4711.0,98.08,98.31,98.07,98.3,4711.0
2021-10-08 13:10:00,98.3,98.35,98.0,98.01,11783.0,98.3,98.35,98.0,98.01,11783.0
2021-10-08 13:20:00,98.03,98.16,97.99,98.09,7993.0,98.03,98.16,97.99,98.09,7993.0
2021-10-08 13:30:00,98.08,98.19,98.08,98.11,5054.0,98.08,98.19,98.08,98.11,5054.0
2021-10-08 13:40:00,98.11,98.2,98.07,98.1,3997.0,98.11,98.2,98.07,98.1,3997.0
2021-10-08 13:50:00,98.19,98.36,98.16,98.36,5585.0,98.19,98.36,98.16,98.36,5585.0
2021-10-08 14:00:00,98.37,98.6,98.32,98.54,8750.0,98.37,98.6,98.32,98.54,8750.0
2021-10-08 14:10:00,98.53,98.53,98.35,98.37,7239.0,98.53,98.53,98.35,98.37,7239.0
2021-10-08 14:20:00,98.38,98.53,98.38,98.49,5632.0,98.38,98.53,98.38,98.49,5632.0
2021-10-08 14:30:00,98.47,98.6,98.44,98.5,12852.0,98.47,98.6,98.44,98.5,12852.0
2021-10-08 14:40:00,98.47,98.6,98.46,98.54,6741.0,98.47,98.6,98.46,98.54,6741.0
2021-10-08 14:50:00,98.55,98.58,98.36,98.4,10428.0,98.55,98.58,98.36,98.4,10428.0
2021-10-08 15:00:00,98.4,98.5,98.39,98.45,11335.0,98.4,98.5,98.39,98.45,11335.0
2021-10-08 15:10:00,98.45,98.51,98.39,98.43,8745.0,98.45,98.51,98.39,98.43,8745.0
2021-10-08 15:20:00,98.41,98.43,98.3,98.39,13698.0,98.41,98.43,98.3,98.39,13698.0
2021-10-08 15:30:00,98.39,98.57,98.33,98.41,22482.0,98.39,98.57,98.33,98.41,22482.0
2021-10-08 15:40:00,98.41,98.56,98.38,98.5,18079.0,98.41,98.56,98.38,98.5,18079.0
2021-10-08 15:50:00,98.48,98.78,98.41,98.68,80950.0,98.48,98.78,98.41,98.68,80950.0
2021-10-11 09:30:00,99.31,103.5,99.09,103.34,173315.0,99.31,103.5,99.09,103.34,173315.0
2021-10-11 09:40:00,103.17,103.28,102.18,102.18,59684.0,103.17,103.28,102.18,102.18,59684.0
2021-10-11 09:50:00,102.14,103.09,101.86,103.08,80587.0,102.14,103.09,101.86,103.08,80587.0
2021-10-11 10:00:00,103.08,103.66,102.76,103.62,63487.0,103.08,103.66,102.76,103.62,63487.0
2021-10-11 10:10:00,103.61,104.27,103.15,104.24,62221.0,103.61,104.27,103.15,104.24,62221.0
2021-10-11 10:20:00,104.24,104.69,104.05,104.34,59588.0,104.24,104.69,104.05,104.34,59588.0
2021-10-11 10:30:00,104.39,105.29,103.62,103.95,524251.0,104.39,105.29,103.62,103.95,524251.0
2021-10-11 10:40:00,103.93,104.02,102.78,103.1,134565.0,103.93,104.02,102.78,103.1,134565.0
2021-10-11 10:50:00,103.14,103.88,102.79,103.64,66362.0,103.14,103.88,102.79,103.64,66362.0
2021-10-11 11:00:00,103.69,104.09,103.69,103.91,42978.0,103.69,104.09,103.69,103.91,42978.0
2021-10-11 11:10:00,103.9,104.51,103.83,104.49,45504.0,103.9,104.51,103.83,104.49,45504.0
2021-10-11 11:20:00,104.53,104.87,104.08,104.25,60187.0,104.53,104.87,104.08,104.25,60187.0
2021-10-11 11:30:00,104.34,104.52,104.25,104.49,22792.0,104.34,104.52,104.25,104.49,22792.0
2021-10-11 11:40:00,104.55,104.99,104.51,104.97,28163.0,104.55,104.99,104.51,104.97,28163.0
2021-10-11 11:50:00,104.94,105.1,104.79,104.96,47214.0,104.94,105.1,104.79,104.96,47214.0
2021-10-11 12:00:00,105.01,105.4,104.78,104.96,51776.0,105.01,105.4,104.78,104.96,51776.0
2021-10-11 12:10:00,104.97,105.31,104.74,104.75,33057.0,104.97,105.31,104.74,104.75,33057.0
2021-10-11 12:20:00,104.72,104.76,104.41,104.46,33958.0,104.72,104.76,104.41,104.46,33958.0
2021-10-11 12:30:00,104.46,104.62,104.2,104.34,22047.0,104.46,104.62,104.2,104.34,22047.0
2021-10-11 12:40:00,104.33,104.69,104.33,104.6,21229.0,104.33,104.69,104.33,104.6,21229.0
2021-10-11 12:50:00,104.57,104.78,104.57,104.63,12532.0,104.57,104.78,104.57,104.63,12532.0
2021-10-11 13:00:00,104.58,104.58,104.17,104.26,21239.0,104.58,104.58,104.17,104.26,21239.0
2021-10-11 13:10:00,104.3,104.48,104.24,104.38,15172.0,104.3,104.48,104.24,104.38,15172.0
2021-10-11 13:20:00,104.38,104.47,103.65,103.69,34563.0,104.38,104.47,103.65,103.69,34563.0
2021-10-11 13:30:00,103.66,103.78,103.6,103.75,27171.0,103.66,103.78,103.6,103.75,27171.0
2021-10-11 13:40:00,103.77,103.92,103.67,103.79,23806.0,103.77,103.92,103.67,103.79,23806.0
2021-10-11 13:50:00,103.77,103.94,103.77,103.8,13944.0,103.77,103.94,103.77,103.8,13944.0
2021-10-11 14:00:00,103.78,103.92,103.54,103.62,21449.0,103.78,103.92,103.54,103.62,21449.0
2021-10-11 14:10:00,103.66,103.75,103.59,103.65,14359.0,103.66,103.75,103.59,103.65,14359.0
2021-10-11 14:20:00,103.65,103.66,103.24,103.37,18847.0,103.65,103.66,103.24,103.37,18847.0
2021-10-11 14:30:00,103.39,103.46,103.11,103.16,19370.0,103.39,103.46,103.11,103.16,19370.0
2021-10-11 14:40:00,103.16,103.16,102.83,102.9,45942.0,103.16,103.16,102.83,102.9,45942.0
2021-10-11 14:50:00,102.9,103.08,102.75,103.03,16454.0,102.9,103.08,102.75,103.03,16454.0
2021-10-11 15:00:00,103.04,103.29,102.95,103.08,24498.0,103.04,103.29,102.95,103.08,24498.0
2021-10-11 15:10:00,103.12,103.17,103.01,103.07,18082.0,103.12,103.17,103.01,103.07,18082.0
2021-10-11 15:20:00,103.08,103.14,102.89,102.93,16822.0,103.08,103.14,102.89,102.93,16822.0
2021-10-11 15:30:00,102.95,103.35,102.95,103.22,51175.0,102.95,103.35,102.95,103.22,51175.0
2021-10-11 15:40:00,103.19,103.26,102.71,102.72,43121.0,103.19,103.26,102.71,102.72,43121.0
2021-10-11 15:50:00,102.73,102.74,102.18,102.29,153200.0,102.73,102.74,102.18,102.29,153200.0
2021-10-12 09:30:00,102.2,105.41,102.2,105.08,141812.0,102.2,105.41,102.2,105.08,141812.0
2021-10-12 09:40:00,105.19,106.34,104.9,106.22,97369.0,105.19,106.34,104.9,106.22,97369.0
2021-10-12 09:50:00,106.23,108.01,105.96,106.38,164699.0,106.23,108.01,105.96,106.38,164699.0
2021-10-12 10:00:00,106.47,107.59,106.32,106.83,74995.0,106.47,107.59,106.32,106.83,74995.0
2021-10-12 10:10:00,106.81,107.48,106.43,106.85,83649.0,106.81,107.48,106.43,106.85,83649.0
2021-10-12 10:20:00,106.85,106.9,105.5,105.77,70002.0,106.85,106.9,105.5,105.77,70002.0
2021-10-12 10:30:00,105.76,106.5,105.65,106.23,49856.0,105.76,106.5,105.65,106.23,49856.0
2021-10-12 10:40:00,106.28,106.82,106.19,106.39,33897.0,106.28,106.82,106.19,106.39,33897.0
2021-10-12 10:50:00,106.34,106.5,106.17,106.2,24355.0,106.34,106.5,106.17,106.2,24355.0
2021-10-12 11:00:00,106.19,106.65,106.03,106.21,38210.0,106.19,106.65,106.03,106.21,38210.0
2021-10-12 11:10:00,106.25,106.54,106.1,106.47,16930.0,106.25,106.54,106.1,106.47,16930.0
2021-10-12 11:20:00,106.43,107.03,106.39,106.83,30379.0,106.43,107.03,106.39,106.83,30379.0
2021-10-12 11:30:00,106.81,106.96,106.3,106.48,29732.0,106.81,106.96,106.3,106.48,29732.0
2021-10-12 11:40:00,106.43,106.74,106.43,106.5,16784.0,106.43,106.74,106.43,106.5,16784.0
2021-10-12 11:50:00,106.52,106.68,106.33,106.57,22705.0,106.52,106.68,106.33,106.57,22705.0
2021-10-12 12:00:00,106.59,106.69,106.26,106.26,19805.0,106.59,106.69,106.26,106.26,19805.0
2021-10-12 12:10:00,106.26,106.29,105.32,105.43,38720.0,106.26,106.29,105.32,105.43,38720.0
2021-10-12 12:20:00,105.43,105.43,104.82,105.16,56392.0,105.43,105.43,104.82,105.16,56392.0
2021-10-12 12:30:00,105.16,105.33,104.97,105.24,18692.0,105.16,105.33,104.97,105.24,18692.0
2021-10-12 12:40:00,105.21,105.45,105.16,105.45,19962.0,105.21,105.45,105.16,105.45,19962.0
2021-10-12 12:50:00,105.47,105.62,105.4,105.48,31496.0,105.47,105.62,105.4,105.48,31496.0
2021-10-12 13:00:00,105.45,105.45,105.17,105.24,18052.0,105.45,105.45,105.17,105.24,18052.0
2021-10-12 13:10:00,105.27,105.28,105.05,105.06,10453.0,105.27,105.28,105.05,105.06,10453.0
2021-10-12 13:20:00,105.04,105.26,105.0,105.25,17560.0,105.04,105.26,105.0,105.25,17560.0
2021-10-12 13:30:00,105.2,105.46,105.19,105.31,18145.0,105.2,105.46,105.19,105.31,18145.0
2021-10-12 13:40:00,105.33,105.52,105.25,105.29,14810.0,105.33,105.52,105.25,105.29,14810.0
2021-10-12 13:50:00,105.33,105.37,105.05,105.05,13072.0,105.33,105.37,105.05,105.05,13072.0
2021-10-12 14:00:00,105.05,105.26,105.04,105.07,18780.0,105.05,105.26,105.04,105.07,18780.0
2021-10-12 14:10:00,105.08,105.1,104.93,105.01,12337.0,105.08,105.1,104.93,105.01,12337.0
2021-10-12 14:20:00,105.01,105.33,104.97,105.09,25885.0,105.01,105.33,104.97,105.09,25885.0
2021-10-12 14:30:00,105.11,105.32,105.06,105.25,12211.0,105.11,105.32,105.06,105.25,12211.0
2021-10-12 14:40:00,105.26,105.42,105.25,105.32,20106.0,105.26,105.42,105.25,105.32,20106.0
2021-10-12 14:50:00,105.31,105.65,105.31,105.42,33822.0,105.31,105.65,105.31,105.42,33822.0
2021-10-12 15:00:00,105.39,105.41,105.07,105.18,16791.0,105.39,105.41,105.07,105.18,16791.0
2021-10-12 15:10:00,105.22,105.36,105.13,105.24,19752.0,105.22,105.36,105.13,105.24,19752.0
2021-10-12 15:20:00,105.23,105.44,105.12,105.42,25256.0,105.23,105.44,105.12,105.42,25256.0
2021-10-12 15:30:00,105.4,105.6,105.39,105.5,40249.0,105.4,105.6,105.39,105.5,40249.0
2021-10-12 15:40:00,105.49,105.49,105.18,105.3,34715.0,105.49,105.49,105.18,105.3,34715.0
2021-10-12 15:50:00,105.3,105.38,104.99,105.28,140998.0,105.3,105.38,104.99,105.28,140998.0
2021-10-13 09:30:00,105.68,106.68,105.23,106.0,80554.0,105.68,106.68,105.23,106.0,80554.0
2021-10-13 09:40:00,106.07,107.8,106.07,107.14,91817.0,106.07,107.8,106.07,107.14,91817.0
2021-10-13 09:50:00,107.13,108.3,107.08,107.84,74586.0,107.13,108.3,107.08,107.84,74586.0
2021-10-13 10:00:00,107.84,108.08,107.13,107.58,60786.0,107.84,108.08,107.13,107.58,60786.0
2021-10-13 10:10:00,107.57,107.87,106.48,106.98,121159.0,107.57,107.87,106.48,106.98,121159.0
2021-10-13 10:20:00,107.01,107.43,106.89,107.0,48674.0,107.01,107.43,106.89,107.0,48674.0
2021-10-13 10:30:00,107.0,107.45,106.75,107.08,30878.0,107.0,107.45,106.75,107.08,30878.0
2021-10-13 10:40:00,107.03,107.2,106.84,107.14,16139.0,107.03,107.2,106.84,107.14,16139.0
2021-10-13 10:50:00,107.12,107.29,106.83,106.91,31433.0,107.12,107.29,106.83,106.91,31433.0
2021-10-13 11:00:00,106.95,106.99,106.69,106.77,10880.0,106.95,106.99,106.69,106.77,10880.0
2021-10-13 11:10:00,106.76,106.93,106.73,106.92,9348.0,106.76,106.93,106.73,106.92,9348.0
2021-10-13 11:20:00,106.89,107.21,106.73,106.96,26177.0,106.89,107.21,106.73,106.96,26177.0
2021-10-13 11:30:00,106.92,106.92,106.08,106.34,17517.0,106.92,106.92,106.08,106.34,17517.0
2021-10-13 11:40:00,106.36,106.64,106.24,106.57,20025.0,106.36,106.64,106.24,106.57,20025.0
2021-10-13 11:50:00,106.58,106.89,106.41,106.85,9838.0,106.58,106.89,106.41,106.85,9838.0
2021-10-13 12:00:00,106.82,106.88,106.69,106.74,9299.0,106.82,106.88,106.69,106.74,9299.0
2021-10-13 12:10:00,106.84,107.07,106.71,107.03,16191.0,106.84,107.07,106.71,107.03,16191.0
2021-10-13 12:20:00,107.0,107.1,106.9,106.96,8183.0,107.0,107.1,106.9,106.96,8183.0
2021-10-13 12:30:00,106.92,106.97,106.72,106.97,7822.0,106.92,106.97,106.72,106.97,7822.0
2021-10-13 12:40:00,107.0,107.02,106.8,106.86,8716.0,107.0,107.02,106.8,106.86,8716.0
2021-10-13 12:50:00,106.8,106.98,106.75,106.84,10944.0,106.8,106.98,106.75,106.84,10944.0
2021-10-13 13:00:00,106.83,107.0,106.8,106.84,9772.0,106.83,107.0,106.8,106.84,9772.0
2021-10-13 13:10:00,106.8,106.92,106.67,106.77,14979.0,106.8,106.92,106.67,106.77,14979.0
2021-10-13 13:20:00,106.76,106.79,106.34,106.5,14664.0,106.76,106.79,106.34,106.5,14664.0
2021-10-13 13:30:00,106.5,106.56,106.27,106.48,9830.0,106.5,106.56,106.27,106.48,9830.0
2021-10-13 13:40:00,106.48,106.69,106.44,106.62,27630.0,106.48,106.69,106.44,106.62,27630.0
2021-10-13 13:50:00,106.61,106.7,106.46,106.57,15199.0,106.61,106.7,106.46,106.57,15199.0
2021-10-13 14:00:00,106.57,106.78,106.06,106.2,22524.0,106.57,106.78,106.06,106.2,22524.0
2021-10-13 14:10:00,106.17,106.32,106.04,106.16,21790.0,106.17,106.32,106.04,106.16,21790.0
2021-10-13 14:20:00,106.19,106.27,106.11,106.13,25315.0,106.19,106.27,106.11,106.13,25315.0
2021-10-13 14:30:00,106.15,106.16,105.57,105.63,31894.0,106.15,106.16,105.57,105.63,31894.0
2021-10-13 14:40:00,105.67,105.67,105.18,105.21,40829.0,105.67,105.67,105.18,105.21,40829.0
2021-10-13 14:50:00,105.19,105.7,105.18,105.68,18018.0,105.19,105.7,105.18,105.68,18018.0
2021-10-13 15:00:00,105.7,105.9,105.54,105.85,24069.0,105.7,105.9,105.54,105.85,24069.0
2021-10-13 15:10:00,105.85,105.96,105.74,105.81,17914.0,105.85,105.96,105.74,105.81,17914.0
2021-10-13 15:20:00,105.83,106.3,105.75,105.75,25480.0,105.83,106.3,105.75,105.75,25480.0
2021-10-13 15:30:00,105.76,106.23,105.76,106.16,38515.0,105.76,106.23,105.76,106.16,38515.0
2021-10-13 15:40:00,106.17,106.41,106.15,106.36,27919.0,106.17,106.41,106.15,106.36,27919.0
2021-10-13 15:50:00,106.34,106.35,105.87,106.01,141736.0,106.34,106.35,105.87,106.01,141736.0
2021-10-14 09:30:00,107.39,108.15,106.87,107.34,109935.0,107.39,108.15,106.87,107.34,109935.0
2021-10-14 09:40:00,107.34,107.8,106.7,107.25,110723.0,107.34,107.8,106.7,107.25,110723.0
2021-10-14 09:50:00,107.16,107.47,106.87,107.42,40868.0,107.16,107.47,106.87,107.42,40868.0
2021-10-14 10:00:00,107.44,107.84,107.17,107.77,50023.0,107.44,107.84,107.17,107.77,50023.0
2021-10-14 10:10:00,107.78,108.23,107.58,108.12,56529.0,107.78,108.23,107.58,108.12,56529.0
2021-10-14 10:20:00,108.12,108.49,107.99,108.36,77328.0,108.12,108.49,107.99,108.36,77328.0
2021-10-14 10:30:00,108.33,108.48,108.0,108.18,44942.0,108.33,108.48,108.0,108.18,44942.0
2021-10-14 10:40:00,108.18,108.21,107.3,107.69,23672.0,108.18,108.21,107.3,107.69,23672.0
2021-10-14 10:50:00,107.71,108.22,107.59,108.2,38601.0,107.71,108.22,107.59,108.2,38601.0
2021-10-14 11:00:00,108.17,108.24,107.76,107.79,27847.0,108.17,108.24,107.76,107.79,27847.0
2021-10-14 11:10:00,107.78,108.11,107.26,107.97,44423.0,107.78,108.11,107.26,107.97,44423.0
2021-10-14 11:20:00,107.94,107.94,107.48,107.58,22608.0,107.94,107.94,107.48,107.58,22608.0
2021-10-14 11:30:00,107.54,107.61,107.2,107.33,20756.0,107.54,107.61,107.2,107.33,20756.0
2021-10-14 11:40:00,107.37,107.85,107.37,107.76,17357.0,107.37,107.85,107.37,107.76,17357.0
2021-10-14 11:50:00,107.76,107.8,107.62,107.67,12017.0,107.76,107.8,107.62,107.67,12017.0
2021-10-14 12:00:00,107.65,107.81,107.61,107.78,13741.0,107.65,107.81,107.61,107.78,13741.0
2021-10-14 12:10:00,107.77,107.84,107.56,107.63,13352.0,107.77,107.84,107.56,107.63,13352.0
2021-10-14 12:20:00,107.64,107.72,107.5,107.6,27212.0,107.64,107.72,107.5,107.6,27212.0
2021-10-14 12:30:00,107.62,107.79,107.41,107.65,13129.0,107.62,107.79,107.41,107.65,13129.0
2021-10-14 12:40:00,107.76,107.95,107.75,107.77,10013.0,107.76,107.95,107.75,107.77,10013.0
2021-10-14 12:50:00,107.74,107.88,107.43,107.45,13955.0,107.74,107.88,107.43,107.45,13955.0
2021-10-14 13:00:00,107.41,107.48,107.1,107.15,14083.0,107.41,107.48,107.1,107.15,14083.0
2021-10-14 13:10:00,107.12,107.28,107.06,107.07,12109.0,107.12,107.28,107.06,107.07,12109.0
2021-10-14 13:20:00,107.07,107.08,106.67,106.95,21297.0,107.07,107.08,106.67,106.95,21297.0
2021-10-14 13:30:00,106.96,106.96,106.71,106.86,16911.0,106.96,106.96,106.71,106.86,16911.0
2021-10-14 13:40:00,106.86,106.9,106.41,106.48,24148.0,106.86,106.9,106.41,106.48,24148.0
2021-10-14 13:50:00,106.45,106.63,106.4,106.46,19534.0,106.45,106.63,106.4,106.46,19534.0
2021-10-14 14:00:00,106.46,106.58,106.25,106.27,19397.0,106.46,106.58,106.25,106.27,19397.0
2021-10-14 14:10:00,106.3,106.6,106.19,106.56,49412.0,106.3,106.6,106.19,106.56,49412.0
2021-10-14 14:20:00,106.56,106.64,106.4,106.58,12604.0,106.56,106.64,106.4,106.58,12604.0
2021-10-14 14:30:00,106.6,106.81,106.59,106.59,14494.0,106.6,106.81,106.59,106.59,14494.0
2021-10-14 14:40:00,106.57,106.57,106.31,106.36,20129.0,106.57,106.57,106.31,106.36,20129.0
2021-10-14 14:50:00,106.35,106.54,106.24,106.45,17653.0,106.35,106.54,106.24,106.45,17653.0
2021-10-14 15:00:00,106.43,106.54,106.34,106.43,17826.0,106.43,106.54,106.34,106.43,17826.0
2021-10-14 15:10:00,106.41,106.41,106.23,106.27,26331.0,106.41,106.41,106.23,106.27,26331.0
2021-10-14 15:20:00,106.27,106.27,106.03,106.09,52900.0,106.27,106.27,106.03,106.09,52900.0
2021-10-14 15:30:00,106.1,106.2,105.94,106.02,54357.0,106.1,106.2,105.94,106.02,54357.0
2021-10-14 15:40:00,106.01,106.15,105.91,106.13,47244.0,106.01,106.15,105.91,106.13,47244.0
2021-10-14 15:50:00,106.12,106.28,105.95,106.25,131248.0,106.12,106.28,105.95,106.25,131248.0
2021-10-15 09:30:00,106.47,107.16,105.91,106.13,45876.0,106.47,107.16,105.91,106.13,45876.0
2021-10-15 09:40:00,106.11,106.73,105.78,106.43,39133.0,106.11,106.73,105.78,106.43,39133.0
2021-10-15 09:50:00,106.39,107.67,106.28,107.63,32185.0,106.39,107.67,106.28,107.63,32185.0
2021-10-15 10:00:00,107.72,107.99,107.51,107.73,49939.0,107.72,107.99,107.51,107.73,49939.0
2021-10-15 10:10:00,107.69,108.15,107.58,107.8,47694.0,107.69,108.15,107.58,107.8,47694.0
2021-10-15 10:20:00,107.8,107.9,107.45,107.5,25385.0,107.8,107.9,107.45,107.5,25385.0
2021-10-15 10:30:00,107.54,107.78,107.35,107.58,11111.0,107.54,107.78,107.35,107.58,11111.0
2021-10-15 10:40:00,107.63,107.66,107.35,107.45,10148.0,107.63,107.66,107.35,107.45,10148.0
2021-10-15 10:50:00,107.4,107.59,107.3,107.31,17234.0,107.4,107.59,107.3,107.31,17234.0
2021-10-15 11:00:00,107.28,107.42,106.75,106.92,35012.0,107.28,107.42,106.75,106.92,35012.0
2021-10-15 11:10:00,106.9,107.26,106.85,107.07,15177.0,106.9,107.26,106.85,107.07,15177.0
2021-10-15 11:20:00,107.04,107.36,107.04,107.25,15586.0,107.04,107.36,107.04,107.25,15586.0
2021-10-15 11:30:00,107.24,107.55,107.19,107.27,18157.0,107.24,107.55,107.19,107.27,18157.0
2021-10-15 11:40:00,107.26,107.26,106.76,106.88,7087.0,107.26,107.26,106.76,106.88,7087.0
2021-10-15 11:50:00,106.86,106.93,106.7,106.78,8634.0,106.86,106.93,106.7,106.78,8634.0
2021-10-15 12:00:00,106.75,106.75,106.46,106.54,17493.0,106.75,106.75,106.46,106.54,17493.0
2021-10-15 12:10:00,106.55,106.63,106.49,106.52,11384.0,106.55,106.63,106.49,106.52,11384.0
2021-10-15 12:20:00,106.52,106.57,106.24,106.34,27178.0,106.52,106.57,106.24,106.34,27178.0
2021-10-15 12:30:00,106.35,106.38,106.15,106.36,17245.0,106.35,106.38,106.15,106.36,17245.0
2021-10-15 12:40:00,106.38,106.5,106.33,106.45,9779.0,106.38,106.5,106.33,106.45,9779.0
2021-10-15 12:50:00,106.48,106.56,106.37,106.37,9594.0,106.48,106.56,106.37,106.37,9594.0
2021-10-15 13:00:00,106.37,106.58,106.33,106.58,6691.0,106.37,106.58,106.33,106.58,6691.0
2021-10-15 13:10:00,106.58,106.61,106.13,106.32,19741.0,106.58,106.61,106.13,106.32,19741.0
2021-10-15 13:20:00,106.32,106.55,106.2,106.2,12344.0,106.32,106.55,106.2,106.2,12344.0
2021-10-15 13:30:00,106.23,106.44,106.22,106.37,9211.0,106.23,106.44,106.22,106.37,9211.0
2021-10-15 13:40:00,106.36,106.52,106.36,106.5,7246.0,106.36,106.52,106.36,106.5,7246.0
2021-10-15 13:50:00,106.51,106.51,106.11,106.11,14201.0,106.51,106.51,106.11,106.11,14201.0
2021-10-15 14:00:00,106.08,106.11,105.96,106.0,9348.0,106.08,106.11,105.96,106.0,9348.0
2021-10-15 14:10:00,106.01,106.1,105.92,106.07,15454.0,106.01,106.1,105.92,106.07,15454.0
2021-10-15 14:20:00,106.05,106.23,105.94,105.95,12676.0,106.05,106.23,105.94,105.95,12676.0
2021-10-15 14:30:00,105.95,106.05,105.89,106.02,13831.0,105.95,106.05,105.89,106.02,13831.0
2021-10-15 14:40:00,106.0,106.0,105.75,105.75,13478.0,106.0,106.0,105.75,105.75,13478.0
2021-10-15 14:50:00,105.75,105.82,105.55,105.77,15938.0,105.75,105.82,105.55,105.77,15938.0
2021-10-15 15:00:00,105.8,105.91,105.65,105.66,25184.0,105.8,105.91,105.65,105.66,25184.0
2021-10-15 15:10:00,105.68,105.88,105.54,105.81,24721.0,105.68,105.88,105.54,105.81,24721.0
2021-10-15 15:20:00,105.77,105.86,105.65,105.8,29528.0,105.77,105.86,105.65,105.8,29528.0
2021-10-15 15:30:00,105.77,105.81,105.55,105.58,28571.0,105.77,105.81,105.55,105.58,28571.0
2021-10-15 15:40:00,105.58,105.73,105.56,105.66,39333.0,105.58,105.73,105.56,105.66,39333.0
2021-10-15 15:50:00,105.66,105.66,104.95,105.11,192006.0,105.66,105.66,104.95,105.11,192006.0
2021-10-18 09:30:00,102.9,105.28,102.5,105.11,87783.0,102.9,105.28,102.5,105.11,87783.0
2021-10-18 09:40:00,105.08,105.54,104.7,105.37,37426.0,105.08,105.54,104.7,105.37,37426.0
2021-10-18 09:50:00,105.28,105.77,104.96,105.5,15915.0,105.28,105.77,104.96,105.5,15915.0
2021-10-18 10:00:00,105.44,106.25,105.44,106.1,28436.0,105.44,106.25,105.44,106.1,28436.0
2021-10-18 10:10:00,106.09,106.1,105.44,105.76,17136.0,106.09,106.1,105.44,105.76,17136.0
2021-10-18 10:20:00,105.73,105.84,105.5,105.63,14978.0,105.73,105.84,105.5,105.63,14978.0
2021-10-18 10:30:00,105.63,105.66,105.05,105.19,13226.0,105.63,105.66,105.05,105.19,13226.0
2021-10-18 10:40:00,105.23,105.86,105.23,105.76,19852.0,105.23,105.86,105.23,105.76,19852.0
2021-10-18 10:50:00,105.81,105.83,105.56,105.62,9699.0,105.81,105.83,105.56,105.62,9699.0
2021-10-18 11:00:00,105.61,105.9,105.56,105.56,22911.0,105.61,105.9,105.56,105.56,22911.0
2021-10-18 11:10:00,105.55,105.64,105.25,105.26,11091.0,105.55,105.64,105.25,105.26,11091.0
2021-10-18 11:20:00,105.24,105.62,105.09,105.47,15414.0,105.24,105.62,105.09,105.47,15414.0
2021-10-18 11:30:00,105.44,105.89,105.43,105.78,19220.0,105.44,105.89,105.43,105.78,19220.0
2021-10-18 11:40:00,105.76,106.07,105.67,106.0,14088.0,105.76,106.07,105.67,106.0,14088.0
2021-10-18 11:50:00,106.05,106.13,105.85,105.94,12625.0,106.05,106.13,105.85,105.94,12625.0
2021-10-18 12:00:00,105.96,106.09,105.88,105.91,11123.0,105.96,106.09,105.88,105.91,11123.0
2021-10-18 12:10:00,105.89,106.12,105.85,106.04,13328.0,105.89,106.12,105.85,106.04,13328.0
2021-10-18 12:20:00,106.02,106.12,105.96,106.0,9137.0,106.02,106.12,105.96,106.0,9137.0
2021-10-18 12:30:00,106.05,106.1,105.97,106.0,10473.0,106.05,106.1,105.97,106.0,10473.0
2021-10-18 12:40:00,106.03,106.06,105.95,106.0,15437.0,106.03,106.06,105.95,106.0,15437.0
2021-10-18 12:50:00,105.94,105.94,105.46,105.51,17759.0,105.94,105.94,105.46,105.51,17759.0
2021-10-18 13:00:00,105.43,105.61,105.41,105.47,6375.0,105.43,105.61,105.41,105.47,6375.0
2021-10-18 13:10:00,105.53,105.56,105.34,105.37,8549.0,105.53,105.56,105.34,105.37,8549.0
2021-10-18 13:20:00,105.48,105.5,104.74,104.76,25679.0,105.48,105.5,104.74,104.76,25679.0
2021-10-18 13:30:00,104.79,104.94,104.77,104.8,9210.0,104.79,104.94,104.77,104.8,9210.0
2021-10-18 13:40:00,104.79,104.79,104.45,104.49,19784.0,104.79,104.79,104.45,104.49,19784.0
2021-10-18 13:50:00,104.48,104.96,104.48,104.88,15590.0,104.48,104.96,104.48,104.88,15590.0
2021-10-18 14:00:00,104.87,104.87,104.71,104.75,4546.0,104.87,104.87,104.71,104.75,4546.0
2021-10-18 14:10:00,104.76,104.95,104.72,104.95,8621.0,104.76,104.95,104.72,104.95,8621.0
2021-10-18 14:20:00,104.95,105.12,104.94,105.09,10151.0,104.95,105.12,104.94,105.09,10151.0
2021-10-18 14:30:00,105.11,105.25,105.05,105.08,8443.0,105.11,105.25,105.05,105.08,8443.0
2021-10-18 14:40:00,105.1,105.16,105.03,105.16,8059.0,105.1,105.16,105.03,105.16,8059.0
2021-10-18 14:50:00,105.17,105.28,105.05,105.08,26112.0,105.17,105.28,105.05,105.08,26112.0
2021-10-18 15:00:00,105.11,105.16,105.03,105.13,8311.0,105.11,105.16,105.03,105.13,8311.0
2021-10-18 15:10:00,105.11,105.19,105.01,105.05,10490.0,105.11,105.19,105.01,105.05,10490.0
2021-10-18 15:20:00,105.06,105.12,104.97,105.03,12532.0,105.06,105.12,104.97,105.03,12532.0
2021-10-18 15:30:00,105.03,105.04,104.7,104.76,24598.0,105.03,105.04,104.7,104.76,24598.0
2021-10-18 15:40:00,104.87,104.93,104.44,104.6,44644.0,104.87,104.93,104.44,104.6,44644.0
2021-10-18 15:50:00,104.6,104.87,104.57,104.87,80275.0,104.6,104.87,104.57,104.87,80275.0
2021-10-19 09:30:00,104.67,105.37,104.16,105.33,25513.0,104.67,105.37,104.16,105.33,25513.0
2021-10-19 09:40:00,105.35,105.72,105.16,105.69,20937.0,105.35,105.72,105.16,105.69,20937.0
2021-10-19 09:50:00,105.69,106.67,105.69,106.53,22255.0,105.69,106.67,105.69,106.53,22255.0
2021-10-19 10:00:00,106.56,107.23,106.29,107.11,52729.0,106.56,107.23,106.29,107.11,52729.0
2021-10-19 10:10:00,107.02,107.26,106.73,107.14,22236.0,107.02,107.26,106.73,107.14,22236.0
2021-10-19 10:20:00,107.18,107.61,107.04,107.34,52496.0,107.18,107.61,107.04,107.34,52496.0
2021-10-19 10:30:00,107.34,107.58,107.17,107.53,25455.0,107.34,107.58,107.17,107.53,25455.0
2021-10-19 10:40:00,107.53,107.76,107.33,107.68,32188.0,107.53,107.76,107.33,107.68,32188.0
2021-10-19 10:50:00,107.69,107.81,107.37,107.63,44537.0,107.69,107.81,107.37,107.63,44537.0
2021-10-19 11:00:00,107.66,108.33,107.66,108.23,72204.0,107.66,108.33,107.66,108.23,72204.0
2021-10-19 11:10:00,108.18,108.29,107.83,108.06,28331.0,108.18,108.29,107.83,108.06,28331.0
2021-10-19 11:20:00,108.05,108.91,108.03,108.84,67214.0,108.05,108.91,108.03,108.84,67214.0
2021-10-19 11:30:00,108.88,109.47,108.81,109.04,83149.0,108.88,109.47,108.81,109.04,83149.0
2021-10-19 11:40:00,109.07,109.92,109.06,109.92,72238.0,109.07,109.92,109.06,109.92,72238.0
2021-10-19 11:50:00,109.89,109.96,108.89,109.38,65733.0,109.89,109.96,108.89,109.38,65733.0
2021-10-19 12:00:00,109.4,109.69,108.81,109.24,45761.0,109.4,109.69,108.81,109.24,45761.0
2021-10-19 12:10:00,109.27,109.7,109.2,109.4,25979.0,109.27,109.7,109.2,109.4,25979.0
2021-10-19 12:20:00,109.35,109.4,109.07,109.33,12829.0,109.35,109.4,109.07,109.33,12829.0
2021-10-19 12:30:00,109.35,109.35,108.94,109.02,16948.0,109.35,109.35,108.94,109.02,16948.0
2021-10-19 12:40:00,109.08,109.12,108.95,109.05,10665.0,109.08,109.12,108.95,109.05,10665.0
2021-10-19 12:50:00,109.04,109.36,109.04,109.18,19035.0,109.04,109.36,109.04,109.18,19035.0
2021-10-19 13:00:00,109.18,109.25,109.07,109.2,20610.0,109.18,109.25,109.07,109.2,20610.0
2021-10-19 13:10:00,109.21,109.66,109.17,109.3,31270.0,109.21,109.66,109.17,109.3,31270.0
2021-10-19 13:20:00,109.26,109.31,108.89,108.98,15796.0,109.26,109.31,108.89,108.98,15796.0
2021-10-19 13:30:00,108.99,109.14,108.94,109.14,17929.0,108.99,109.14,108.94,109.14,17929.0
2021-10-19 13:40:00,109.17,109.24,109.01,109.18,18596.0,109.17,109.24,109.01,109.18,18596.0
2021-10-19 13:50:00,109.22,109.55,109.18,109.32,23262.0,109.22,109.55,109.18,109.32,23262.0
2021-10-19 14:00:00,109.31,109.33,108.98,109.14,18418.0,109.31,109.33,108.98,109.14,18418.0
2021-10-19 14:10:00,109.2,109.36,108.61,108.67,40355.0,109.2,109.36,108.61,108.67,40355.0
2021-10-19 14:20:00,108.62,108.62,107.94,108.08,21950.0,108.62,108.62,107.94,108.08,21950.0
2021-10-19 14:30:00,108.06,108.14,107.82,107.97,15793.0,108.06,108.14,107.82,107.97,15793.0
2021-10-19 14:40:00,107.97,107.98,107.54,107.73,30992.0,107.97,107.98,107.54,107.73,30992.0
2021-10-19 14:50:00,107.71,108.02,107.68,107.91,18569.0,107.71,108.02,107.68,107.91,18569.0
2021-10-19 15:00:00,107.9,108.27,107.9,108.13,7452.0,107.9,108.27,107.9,108.13,7452.0
2021-10-19 15:10:00,108.11,108.18,107.84,108.12,35672.0,108.11,108.18,107.84,108.12,35672.0
2021-10-19 15:20:00,108.09,108.15,107.94,108.09,8969.0,108.09,108.15,107.94,108.09,8969.0
2021-10-19 15:30:00,108.08,108.34,108.03,108.18,19759.0,108.08,108.34,108.03,108.18,19759.0
2021-10-19 15:40:00,108.15,108.15,107.85,108.05,24815.0,108.15,108.15,107.85,108.05,24815.0
2021-10-19 15:50:00,108.04,108.32,108.02,108.28,55975.0,108.04,108.32,108.02,108.28,55975.0
2021-10-20 09:30:00,104.26,104.26,101.64,101.79,301915.0,104.26,104.26,101.64,101.79,301915.0
2021-10-20 09:40:00,101.82,102.0,101.15,101.37,174140.0,101.82,102.0,101.15,101.37,174140.0
2021-10-20 09:50:00,101.48,102.43,101.24,102.17,174967.0,101.48,102.43,101.24,102.17,174967.0
2021-10-20 10:00:00,102.13,102.25,101.59,101.96,139621.0,102.13,102.25,101.59,101.96,139621.0
2021-10-20 10:10:00,101.96,103.45,101.74,103.4,110919.0,101.96,103.45,101.74,103.4,110919.0
2021-10-20 10:20:00,103.38,104.18,103.25,104.18,116097.0,103.38,104.18,103.25,104.18,116097.0
2021-10-20 10:30:00,104.15,104.29,103.39,103.45,64481.0,104.15,104.29,103.39,103.45,64481.0
2021-10-20 10:40:00,103.35,103.95,103.35,103.53,35848.0,103.35,103.95,103.35,103.53,35848.0
2021-10-20 10:50:00,103.63,104.09,103.31,103.84,41580.0,103.63,104.09,103.31,103.84,41580.0
2021-10-20 11:00:00,103.83,104.15,103.67,104.0,45687.0,103.83,104.15,103.67,104.0,45687.0
2021-10-20 11:10:00,103.96,104.02,103.73,103.97,26274.0,103.96,104.02,103.73,103.97,26274.0
2021-10-20 11:20:00,104.02,104.65,104.01,104.44,28964.0,104.02,104.65,104.01,104.44,28964.0
2021-10-20 11:30:00,104.49,104.54,104.01,104.39,28535.0,104.49,104.54,104.01,104.39,28535.0
2021-10-20 11:40:00,104.3,104.43,104.25,104.34,10272.0,104.3,104.43,104.25,104.34,10272.0
2021-10-20 11:50:00,104.36,104.84,104.34,104.82,17112.0,104.36,104.84,104.34,104.82,17112.0
2021-10-20 12:00:00,104.87,105.23,104.7,104.7,35273.0,104.87,105.23,104.7,104.7,35273.0
2021-10-20 12:10:00,104.69,104.83,104.55,104.56,15859.0,104.69,104.83,104.55,104.56,15859.0
2021-10-20 12:20:00,104.54,104.74,104.53,104.6,9635.0,104.54,104.74,104.53,104.6,9635.0
2021-10-20 12:30:00,104.59,104.61,104.45,104.58,9792.0,104.59,104.61,104.45,104.58,9792.0
2021-10-20 12:40:00,104.57,104.59,104.27,104.27,13855.0,104.57,104.59,104.27,104.27,13855.0
2021-10-20 12:50:00,104.25,104.31,104.06,104.2,7442.0,104.25,104.31,104.06,104.2,7442.0
2021-10-20 13:00:00,104.29,104.42,103.95,103.96,16119.0,104.29,104.42,103.95,103.96,16119.0
2021-10-20 13:10:00,103.95,103.99,103.38,103.47,27501.0,103.95,103.99,103.38,103.47,27501.0
2021-10-20 13:20:00,103.44,103.47,102.96,102.97,23221.0,103.44,103.47,102.96,102.97,23221.0
2021-10-20 13:30:00,103.01,103.11,102.67,102.74,23814.0,103.01,103.11,102.67,102.74,23814.0
2021-10-20 13:40:00,102.73,103.11,102.71,102.79,21913.0,102.73,103.11,102.71,102.79,21913.0
2021-10-20 13:50:00,102.8,102.98,102.46,102.85,20373.0,102.8,102.98,102.46,102.85,20373.0
2021-10-20 14:00:00,102.85,103.11,102.8,102.86,16241.0,102.85,103.11,102.8,102.86,16241.0
2021-10-20 14:10:00,102.81,102.87,102.69,102.72,8430.0,102.81,102.87,102.69,102.72,8430.0
2021-10-20 14:20:00,102.73,102.73,102.31,102.45,25401.0,102.73,102.73,102.31,102.45,25401.0
2021-10-20 14:30:00,102.45,102.67,102.33,102.62,21254.0,102.45,102.67,102.33,102.62,21254.0
2021-10-20 14:40:00,102.64,102.9,102.61,102.79,26274.0,102.64,102.9,102.61,102.79,26274.0
2021-10-20 14:50:00,102.8,102.89,102.64,102.73,18922.0,102.8,102.89,102.64,102.73,18922.0
2021-10-20 15:00:00,102.75,102.96,102.74,102.9,23552.0,102.75,102.96,102.74,102.9,23552.0
2021-10-20 15:10:00,102.86,102.89,102.64,102.7,20708.0,102.86,102.89,102.64,102.7,20708.0
2021-10-20 15:20:00,102.68,102.84,102.61,102.8,19200.0,102.68,102.84,102.61,102.8,19200.0
2021-10-20 15:30:00,102.79,103.03,102.74,102.88,37000.0,102.79,103.03,102.74,102.88,37000.0
2021-10-20 15:40:00,102.91,103.4,102.91,103.12,57899.0,102.91,103.4,102.91,103.12,57899.0
2021-10-20 15:50:00,103.14,103.44,103.11,103.32,118793.0,103.14,103.44,103.11,103.32,118793.0
2021-10-21 09:30:00,104.16,105.71,103.36,104.4,121826.0,104.16,105.71,103.36,104.4,121826.0
2021-10-21 09:40:00,104.4,105.06,104.4,104.82,60706.0,104.4,105.06,104.4,104.82,60706.0
2021-10-21 09:50:00,104.88,105.63,104.85,105.24,23430.0,104.88,105.63,104.85,105.24,23430.0
2021-10-21 10:00:00,105.28,105.32,104.49,104.9,44883.0,105.28,105.32,104.49,104.9,44883.0
2021-10-21 10:10:00,104.89,105.48,104.88,105.03,26010.0,104.89,105.48,104.88,105.03,26010.0
2021-10-21 10:20:00,105.05,105.05,104.5,104.61,20657.0,105.05,105.05,104.5,104.61,20657.0
2021-10-21 10:30:00,104.57,105.0,104.57,104.9,11124.0,104.57,105.0,104.57,104.9,11124.0
2021-10-21 10:40:00,104.91,105.53,104.75,104.84,26029.0,104.91,105.53,104.75,104.84,26029.0
2021-10-21 10:50:00,104.84,104.86,104.2,104.23,16999.0,104.84,104.86,104.2,104.23,16999.0
2021-10-21 11:00:00,104.18,104.49,104.14,104.35,32962.0,104.18,104.49,104.14,104.35,32962.0
2021-10-21 11:10:00,104.35,104.54,104.19,104.2,18915.0,104.35,104.54,104.19,104.2,18915.0
2021-10-21 11:20:00,104.23,104.29,103.78,103.83,33829.0,104.23,104.29,103.78,103.83,33829.0
2021-10-21 11:30:00,103.91,103.92,103.44,103.44,15670.0,103.91,103.92,103.44,103.44,15670.0
2021-10-21 11:40:00,103.48,103.57,103.33,103.56,13371.0,103.48,103.57,103.33,103.56,13371.0
2021-10-21 11:50:00,103.54,103.65,103.45,103.63,13367.0,103.54,103.65,103.45,103.63,13367.0
2021-10-21 12:00:00,103.65,103.98,103.65,103.95,10793.0,103.65,103.98,103.65,103.95,10793.0
2021-10-21 12:10:00,104.05,104.07,103.84,103.84,5008.0,104.05,104.07,103.84,103.84,5008.0
2021-10-21 12:20:00,103.87,104.1,103.87,104.1,2962.0,103.87,104.1,103.87,104.1,2962.0
2021-10-21 12:30:00,104.05,104.27,104.03,104.23,4328.0,104.05,104.27,104.03,104.23,4328.0
2021-10-21 12:40:00,104.27,104.39,104.25,104.39,6245.0,104.27,104.39,104.25,104.39,6245.0
2021-10-21 12:50:00,104.39,104.88,104.38,104.88,6321.0,104.39,104.88,104.38,104.88,6321.0
2021-10-21 13:00:00,104.88,104.99,104.86,104.94,12888.0,104.88,104.99,104.86,104.94,12888.0
2021-10-21 13:10:00,105.0,105.02,104.75,104.75,10930.0,105.0,105.02,104.75,104.75,10930.0
2021-10-21 13:20:00,104.77,105.11,104.77,105.09,14772.0,104.77,105.11,104.77,105.09,14772.0
2021-10-21 13:30:00,105.13,105.21,105.06,105.19,6524.0,105.13,105.21,105.06,105.19,6524.0
2021-10-21 13:40:00,105.19,105.19,105.03,105.09,18955.0,105.19,105.19,105.03,105.09,18955.0
2021-10-21 13:50:00,105.09,105.3,105.06,105.25,12426.0,105.09,105.3,105.06,105.25,12426.0
2021-10-21 14:00:00,105.31,105.9,105.29,105.86,22072.0,105.31,105.9,105.29,105.86,22072.0
2021-10-21 14:10:00,105.86,106.15,105.85,106.09,20403.0,105.86,106.15,105.85,106.09,20403.0
2021-10-21 14:20:00,106.11,106.35,105.95,106.28,24063.0,106.11,106.35,105.95,106.28,24063.0
2021-10-21 14:30:00,106.28,106.54,106.28,106.43,23926.0,106.28,106.54,106.28,106.43,23926.0
2021-10-21 14:40:00,106.41,106.63,106.37,106.58,14439.0,106.41,106.63,106.37,106.58,14439.0
2021-10-21 14:50:00,106.61,106.8,106.55,106.59,19344.0,106.61,106.8,106.55,106.59,19344.0
2021-10-21 15:00:00,106.63,106.84,106.53,106.64,32816.0,106.63,106.84,106.53,106.64,32816.0
2021-10-21 15:10:00,106.62,106.86,106.59,106.84,17001.0,106.62,106.86,106.59,106.84,17001.0
2021-10-21 15:20:00,106.84,107.11,106.83,106.92,29280.0,106.84,107.11,106.83,106.92,29280.0
2021-10-21 15:30:00,106.89,107.04,106.56,106.66,59951.0,106.89,107.04,106.56,106.66,59951.0
2021-10-21 15:40:00,106.63,106.67,106.31,106.31,56014.0,106.63,106.67,106.31,106.31,56014.0
2021-10-21 15:50:00,106.32,106.49,106.11,106.29,164055.0,106.32,106.49,106.11,106.29,164055.0
2021-10-22 09:30:00,105.79,105.98,104.7,104.85,50188.0,105.79,105.98,104.7,104.85,50188.0
2021-10-22 09:40:00,104.74,105.54,104.6,104.84,27815.0,104.74,105.54,104.6,104.84,27815.0
2021-10-22 09:50:00,104.78,105.45,104.52,105.32,21973.0,104.78,105.45,104.52,105.32,21973.0
2021-10-22 10:00:00,105.35,105.35,104.67,104.94,12898.0,105.35,105.35,104.67,104.94,12898.0
2021-10-22 10:10:00,104.96,105.06,104.71,104.81,5313.0,104.96,105.06,104.71,104.81,5313.0
2021-10-22 10:20:00,104.8,105.63,104.79,105.34,10903.0,104.8,105.63,104.79,105.34,10903.0
2021-10-22 10:30:00,105.48,105.56,105.26,105.39,5784.0,105.48,105.56,105.26,105.39,5784.0
2021-10-22 10:40:00,105.35,105.4,105.1,105.1,6765.0,105.35,105.4,105.1,105.1,6765.0
2021-10-22 10:50:00,105.13,105.41,105.13,105.3,7081.0,105.13,105.41,105.13,105.3,7081.0
2021-10-22 11:00:00,105.32,105.8,105.29,105.68,14463.0,105.32,105.8,105.29,105.68,14463.0
2021-10-22 11:10:00,105.65,105.86,105.56,105.59,8383.0,105.65,105.86,105.56,105.59,8383.0
2021-10-22 11:20:00,105.59,105.59,105.0,105.21,14502.0,105.59,105.59,105.0,105.21,14502.0
2021-10-22 11:30:00,105.21,105.38,104.25,104.25,16824.0,105.21,105.38,104.25,104.25,16824.0
2021-10-22 11:40:00,104.25,104.38,103.91,104.27,21573.0,104.25,104.38,103.91,104.27,21573.0
2021-10-22 11:50:00,104.31,104.65,104.26,104.58,12348.0,104.31,104.65,104.26,104.58,12348.0
2021-10-22 12:00:00,104.49,104.97,104.49,104.96,27092.0,104.49,104.97,104.49,104.96,27092.0
2021-10-22 12:10:00,105.02,105.44,104.82,105.2,10147.0,105.02,105.44,104.82,105.2,10147.0
2021-10-22 12:20:00,105.14,105.49,105.04,105.33,8526.0,105.14,105.49,105.04,105.33,8526.0
2021-10-22 12:30:00,105.37,105.64,105.18,105.53,16793.0,105.37,105.64,105.18,105.53,16793.0
2021-10-22 12:40:00,105.54,105.74,105.48,105.74,10717.0,105.54,105.74,105.48,105.74,10717.0
2021-10-22 12:50:00,105.69,105.7,105.51,105.51,9952.0,105.69,105.7,105.51,105.51,9952.0
2021-10-22 13:00:00,105.51,105.58,105.38,105.55,9188.0,105.51,105.58,105.38,105.55,9188.0
2021-10-22 13:10:00,105.5,105.58,105.4,105.49,7151.0,105.5,105.58,105.4,105.49,7151.0
2021-10-22 13:20:00,105.47,105.74,105.43,105.6,4697.0,105.47,105.74,105.43,105.6,4697.0
2021-10-22 13:30:00,105.61,105.77,105.54,105.77,5059.0,105.61,105.77,105.54,105.77,5059.0
2021-10-22 13:40:00,105.7,105.79,105.35,105.35,3282.0,105.7,105.79,105.35,105.35,3282.0
2021-10-22 13:50:00,105.33,105.43,105.11,105.11,4150.0,105.33,105.43,105.11,105.11,4150.0
2021-10-22 14:00:00,105.14,105.31,105.09,105.31,2357.0,105.14,105.31,105.09,105.31,2357.0
2021-10-22 14:10:00,105.27,105.27,105.13,105.25,1800.0,105.27,105.27,105.13,105.25,1800.0
2021-10-22 14:20:00,105.26,105.38,105.21,105.33,3589.0,105.26,105.38,105.21,105.33,3589.0
2021-10-22 14:30:00,105.33,105.67,105.33,105.55,4524.0,105.33,105.67,105.33,105.55,4524.0
2021-10-22 14:40:00,105.5,105.74,105.5,105.66,6336.0,105.5,105.74,105.5,105.66,6336.0
2021-10-22 14:50:00,105.66,105.73,105.54,105.62,4372.0,105.66,105.73,105.54,105.62,4372.0
2021-10-22 15:00:00,105.64,105.73,105.59,105.71,5544.0,105.64,105.73,105.59,105.71,5544.0
2021-10-22 15:10:00,105.71,105.76,105.62,105.62,6597.0,105.71,105.76,105.62,105.62,6597.0
2021-10-22 15:20:00,105.62,105.66,105.47,105.66,7792.0,105.62,105.66,105.47,105.66,7792.0
2021-10-22 15:30:00,105.68,105.85,105.66,105.82,16784.0,105.68,105.85,105.66,105.82,16784.0
2021-10-22 15:40:00,105.81,106.11,105.8,105.98,24818.0,105.81,106.11,105.8,105.98,24818.0
2021-10-22 15:50:00,105.98,106.29,105.9,106.29,64073.0,105.98,106.29,105.9,106.29,64073.0
2021-10-25 09:30:00,107.53,108.4,107.15,107.88,40605.0,107.53,108.4,107.15,107.88,40605.0
2021-10-25 09:40:00,107.82,107.82,106.9,107.34,15323.0,107.82,107.82,106.9,107.34,15323.0
2021-10-25 09:50:00,107.34,107.34,106.58,106.85,12234.0,107.34,107.34,106.58,106.85,12234.0
2021-10-25 10:00:00,106.93,107.48,106.82,107.48,13094.0,106.93,107.48,106.82,107.48,13094.0
2021-10-25 10:10:00,107.5,108.05,107.38,107.91,22612.0,107.5,108.05,107.38,107.91,22612.0
2021-10-25 10:20:00,107.83,108.12,107.65,107.73,14974.0,107.83,108.12,107.65,107.73,14974.0
2021-10-25 10:30:00,107.71,107.88,107.57,107.63,10407.0,107.71,107.88,107.57,107.63,10407.0
2021-10-25 10:40:00,107.59,107.96,107.53,107.69,9561.0,107.59,107.96,107.53,107.69,9561.0
2021-10-25 10:50:00,107.66,107.72,107.41,107.46,9148.0,107.66,107.72,107.41,107.46,9148.0
2021-10-25 11:00:00,107.38,107.46,107.22,107.31,6292.0,107.38,107.46,107.22,107.31,6292.0
2021-10-25 11:10:00,107.33,107.53,107.28,107.5,8267.0,107.33,107.53,107.28,107.5,8267.0
2021-10-25 11:20:00,107.5,107.89,107.5,107.61,7359.0,107.5,107.89,107.5,107.61,7359.0
2021-10-25 11:30:00,107.67,108.07,107.67,107.83,11675.0,107.67,108.07,107.67,107.83,11675.0
2021-10-25 11:40:00,107.89,107.96,107.78,107.9,10404.0,107.89,107.96,107.78,107.9,10404.0
2021-10-25 11:50:00,107.95,107.96,107.59,107.65,8059.0,107.95,107.96,107.59,107.65,8059.0
2021-10-25 12:00:00,107.59,107.84,107.57,107.84,7612.0,107.59,107.84,107.57,107.84,7612.0
2021-10-25 12:10:00,107.84,107.84,107.63,107.67,11074.0,107.84,107.84,107.63,107.67,11074.0
2021-10-25 12:20:00,107.64,108.07,107.58,108.07,7521.0,107.64,108.07,107.58,108.07,7521.0
2021-10-25 12:30:00,108.08,108.22,107.97,108.22,9379.0,108.08,108.22,107.97,108.22,9379.0
2021-10-25 12:40:00,108.2,108.67,108.13,108.65,27170.0,108.2,108.67,108.13,108.65,27170.0
2021-10-25 12:50:00,108.69,108.9,108.45,108.52,27979.0,108.69,108.9,108.45,108.52,27979.0
2021-10-25 13:00:00,108.52,108.85,108.52,108.73,6150.0,108.52,108.85,108.52,108.73,6150.0
2021-10-25 13:10:00,108.71,109.17,108.66,109.17,21496.0,108.71,109.17,108.66,109.17,21496.0
2021-10-25 13:20:00,109.12,109.37,109.0,109.33,19973.0,109.12,109.37,109.0,109.33,19973.0
2021-10-25 13:30:00,109.3,109.33,109.01,109.11,11186.0,109.3,109.33,109.01,109.11,11186.0
2021-10-25 13:40:00,109.04,109.07,108.87,109.07,11721.0,109.04,109.07,108.87,109.07,11721.0
2021-10-25 13:50:00,109.12,109.23,109.02,109.05,11824.0,109.12,109.23,109.02,109.05,11824.0
2021-10-25 14:00:00,109.08,109.12,108.95,109.02,6757.0,109.08,109.12,108.95,109.02,6757.0
2021-10-25 14:10:00,109.07,109.34,109.07,109.32,9330.0,109.07,109.34,109.07,109.32,9330.0
2021-10-25 14:20:00,109.33,109.35,109.18,109.2,16287.0,109.33,109.35,109.18,109.2,16287.0
2021-10-25 14:30:00,109.2,109.57,109.2,109.38,19476.0,109.2,109.57,109.2,109.38,19476.0
2021-10-25 14:40:00,109.34,109.58,109.31,109.49,29127.0,109.34,109.58,109.31,109.49,29127.0
2021-10-25 14:50:00,109.48,109.58,109.2,109.41,40733.0,109.48,109.58,109.2,109.41,40733.0
2021-10-25 15:00:00,109.44,109.5,109.26,109.5,13906.0,109.44,109.5,109.26,109.5,13906.0
2021-10-25 15:10:00,109.48,109.48,109.18,109.27,9036.0,109.48,109.48,109.18,109.27,9036.0
2021-10-25 15:20:00,109.35,109.48,109.28,109.43,13076.0,109.35,109.48,109.28,109.43,13076.0
2021-10-25 15:30:00,109.44,109.53,109.23,109.32,39094.0,109.44,109.53,109.23,109.32,39094.0
2021-10-25 15:40:00,109.35,109.47,109.24,109.27,18663.0,109.35,109.47,109.24,109.27,18663.0
2021-10-25 15:50:00,109.29,109.47,109.03,109.04,98173.0,109.29,109.47,109.03,109.04,98173.0
2021-10-26 09:30:00,109.8,110.9,109.0,109.12,94967.0,109.8,110.9,109.0,109.12,94967.0
2021-10-26 09:40:00,108.82,108.82,107.69,108.38,36537.0,108.82,108.82,107.69,108.38,36537.0
2021-10-26 09:50:00,108.38,109.03,108.37,108.85,54991.0,108.38,109.03,108.37,108.85,54991.0
2021-10-26 10:00:00,108.73,109.41,108.58,109.27,27768.0,108.73,109.41,108.58,109.27,27768.0
2021-10-26 10:10:00,109.2,109.5,108.85,109.05,44616.0,109.2,109.5,108.85,109.05,44616.0
2021-10-26 10:20:00,109.05,109.4,108.75,109.08,31691.0,109.05,109.4,108.75,109.08,31691.0
2021-10-26 10:30:00,109.05,109.23,108.58,108.94,25556.0,109.05,109.23,108.58,108.94,25556.0
2021-10-26 10:40:00,109.0,109.37,108.96,109.03,12305.0,109.0,109.37,108.96,109.03,12305.0
2021-10-26 10:50:00,109.03,109.33,109.0,109.04,7625.0,109.03,109.33,109.0,109.04,7625.0
2021-10-26 11:00:00,109.0,109.08,108.8,108.89,15998.0,109.0,109.08,108.8,108.89,15998.0
2021-10-26 11:10:00,108.94,108.94,108.46,108.53,17591.0,108.94,108.94,108.46,108.53,17591.0
2021-10-26 11:20:00,108.63,109.17,108.5,109.04,34792.0,108.63,109.17,108.5,109.04,34792.0
2021-10-26 11:30:00,109.05,109.06,108.64,108.81,24538.0,109.05,109.06,108.64,108.81,24538.0
2021-10-26 11:40:00,108.85,109.09,108.77,108.9,5576.0,108.85,109.09,108.77,108.9,5576.0
2021-10-26 11:50:00,108.85,109.04,108.57,108.57,5276.0,108.85,109.04,108.57,108.57,5276.0
2021-10-26 12:00:00,108.6,108.78,108.27,108.28,26047.0,108.6,108.78,108.27,108.28,26047.0
2021-10-26 12:10:00,108.26,108.61,108.25,108.58,7552.0,108.26,108.61,108.25,108.58,7552.0
2021-10-26 12:20:00,108.61,108.7,108.54,108.7,5684.0,108.61,108.7,108.54,108.7,5684.0
2021-10-26 12:30:00,108.72,108.78,108.38,108.38,5973.0,108.72,108.78,108.38,108.38,5973.0
2021-10-26 12:40:00,108.25,108.29,107.54,107.56,12027.0,108.25,108.29,107.54,107.56,12027.0
2021-10-26 12:50:00,107.58,107.65,106.99,107.19,37382.0,107.58,107.65,106.99,107.19,37382.0
2021-10-26 13:00:00,107.27,107.51,107.2,107.35,9453.0,107.27,107.51,107.2,107.35,9453.0
2021-10-26 13:10:00,107.36,107.52,107.16,107.36,8851.0,107.36,107.52,107.16,107.36,8851.0
2021-10-26 13:20:00,107.29,107.53,107.2,107.37,14479.0,107.29,107.53,107.2,107.37,14479.0
2021-10-26 13:30:00,107.4,108.14,107.39,107.8,26479.0,107.4,108.14,107.39,107.8,26479.0
2021-10-26 13:40:00,107.79,107.95,107.53,107.84,7391.0,107.79,107.95,107.53,107.84,7391.0
2021-10-26 13:50:00,107.89,108.13,107.82,108.09,8054.0,107.89,108.13,107.82,108.09,8054.0
2021-10-26 14:00:00,108.1,108.25,108.1,108.21,3737.0,108.1,108.25,108.1,108.21,3737.0
2021-10-26 14:10:00,108.24,108.32,107.97,108.29,3966.0,108.24,108.32,107.97,108.29,3966.0
2021-10-26 14:20:00,108.25,108.44,108.16,108.44,10907.0,108.25,108.44,108.16,108.44,10907.0
2021-10-26 14:30:00,108.5,108.53,108.25,108.52,5078.0,108.5,108.53,108.25,108.52,5078.0
2021-10-26 14:40:00,108.45,108.45,108.25,108.29,3966.0,108.45,108.45,108.25,108.29,3966.0
2021-10-26 14:50:00,108.36,108.48,108.28,108.33,21628.0,108.36,108.48,108.28,108.33,21628.0
2021-10-26 15:00:00,108.36,108.43,108.25,108.33,4855.0,108.36,108.43,108.25,108.33,4855.0
2021-10-26 15:10:00,108.32,108.63,108.27,108.61,11576.0,108.32,108.63,108.27,108.61,11576.0
2021-10-26 15:20:00,108.62,108.78,108.55,108.58,12836.0,108.62,108.78,108.55,108.58,12836.0
2021-10-26 15:30:00,108.61,109.14,108.53,109.01,21386.0,108.61,109.14,108.53,109.01,21386.0
2021-10-26 15:40:00,109.04,109.3,108.94,109.05,36907.0,109.04,109.3,108.94,109.05,36907.0
2021-10-26 15:50:00,109.04,109.08,108.76,108.95,81071.0,109.04,109.08,108.76,108.95,81071.0
2021-10-27 09:30:00,113.06,115.49,112.5,113.79,256476.0,113.06,115.49,112.5,113.79,256476.0
2021-10-27 09:40:00,113.76,115.03,113.0,114.69,79855.0,113.76,115.03,113.0,114.69,79855.0
2021-10-27 09:50:00,114.69,116.45,113.87,116.35,117632.0,114.69,116.45,113.87,116.35,117632.0
2021-10-27 10:00:00,116.33,116.59,113.4,113.5,139901.0,116.33,116.59,113.4,113.5,139901.0
2021-10-27 10:10:00,113.4,113.68,112.61,112.84,57013.0,113.4,113.68,112.61,112.84,57013.0
2021-10-27 10:20:00,112.73,113.73,112.45,113.64,41031.0,112.73,113.73,112.45,113.64,41031.0
2021-10-27 10:30:00,113.64,113.67,112.95,113.32,27853.0,113.64,113.67,112.95,113.32,27853.0
2021-10-27 10:40:00,113.37,113.38,112.53,112.75,26452.0,113.37,113.38,112.53,112.75,26452.0
2021-10-27 10:50:00,112.73,112.75,112.04,112.3,57466.0,112.73,112.75,112.04,112.3,57466.0
2021-10-27 11:00:00,112.3,112.35,111.77,112.27,63786.0,112.3,112.35,111.77,112.27,63786.0
2021-10-27 11:10:00,112.29,112.66,111.67,111.96,26945.0,112.29,112.66,111.67,111.96,26945.0
2021-10-27 11:20:00,111.93,111.99,111.01,111.13,37445.0,111.93,111.99,111.01,111.13,37445.0
2021-10-27 11:30:00,111.07,111.73,111.07,111.48,52294.0,111.07,111.73,111.07,111.48,52294.0
2021-10-27 11:40:00,111.49,111.66,111.0,111.01,20166.0,111.49,111.66,111.0,111.01,20166.0
2021-10-27 11:50:00,111.0,111.31,110.57,110.95,34862.0,111.0,111.31,110.57,110.95,34862.0
2021-10-27 12:00:00,111.01,111.87,110.97,111.44,29000.0,111.01,111.87,110.97,111.44,29000.0
2021-10-27 12:10:00,111.44,111.47,110.99,111.06,9819.0,111.44,111.47,110.99,111.06,9819.0
2021-10-27 12:20:00,111.12,111.96,111.07,111.85,22058.0,111.12,111.96,111.07,111.85,22058.0
2021-10-27 12:30:00,111.83,112.2,111.77,111.87,20590.0,111.83,112.2,111.77,111.87,20590.0
2021-10-27 12:40:00,111.87,111.98,111.6,111.92,16596.0,111.87,111.98,111.6,111.92,16596.0
2021-10-27 12:50:00,111.95,112.12,111.72,111.84,25061.0,111.95,112.12,111.72,111.84,25061.0
2021-10-27 13:00:00,111.84,112.04,111.71,111.93,20901.0,111.84,112.04,111.71,111.93,20901.0
2021-10-27 13:10:00,112.03,112.22,111.75,111.98,14172.0,112.03,112.22,111.75,111.98,14172.0
2021-10-27 13:20:00,111.98,112.53,111.95,112.36,14243.0,111.98,112.53,111.95,112.36,14243.0
2021-10-27 13:30:00,112.48,112.95,112.47,112.95,24011.0,112.48,112.95,112.47,112.95,24011.0
2021-10-27 13:40:00,112.95,112.96,112.41,112.47,17184.0,112.95,112.96,112.41,112.47,17184.0
2021-10-27 13:50:00,112.57,112.7,112.08,112.11,32515.0,112.57,112.7,112.08,112.11,32515.0
2021-10-27 14:00:00,112.04,112.09,111.89,112.09,7531.0,112.04,112.09,111.89,112.09,7531.0
2021-10-27 14:10:00,112.08,112.33,111.93,112.08,13854.0,112.08,112.33,111.93,112.08,13854.0
2021-10-27 14:20:00,112.07,112.17,111.93,112.05,6648.0,112.07,112.17,111.93,112.05,6648.0
2021-10-27 14:30:00,112.02,112.28,111.99,112.16,12226.0,112.02,112.28,111.99,112.16,12226.0
2021-10-27 14:40:00,112.17,112.24,112.06,112.16,9876.0,112.17,112.24,112.06,112.16,9876.0
2021-10-27 14:50:00,112.17,112.36,112.06,112.06,13736.0,112.17,112.36,112.06,112.06,13736.0
2021-10-27 15:00:00,112.09,112.14,111.77,111.77,14001.0,112.09,112.14,111.77,111.77,14001.0
2021-10-27 15:10:00,111.71,111.71,110.92,110.97,23606.0,111.71,111.71,110.92,110.97,23606.0
2021-10-27 15:20:00,110.97,111.28,110.82,111.08,16700.0,110.97,111.28,110.82,111.08,16700.0
2021-10-27 15:30:00,111.08,111.33,110.98,111.2,26753.0,111.08,111.33,110.98,111.2,26753.0
2021-10-27 15:40:00,111.2,111.29,110.54,110.64,48401.0,111.2,111.29,110.54,110.64,48401.0
2021-10-27 15:50:00,110.58,110.59,110.1,110.23,101697.0,110.58,110.59,110.1,110.23,101697.0
2021-10-28 09:30:00,111.5,113.34,111.03,113.2,64181.0,111.5,113.34,111.03,113.2,64181.0
2021-10-28 09:40:00,113.25,114.31,112.81,113.75,77576.0,113.25,114.31,112.81,113.75,77576.0
2021-10-28 09:50:00,113.84,114.41,113.66,114.13,47707.0,113.84,114.41,113.66,114.13,47707.0
2021-10-28 10:00:00,114.12,114.73,113.71,114.54,44865.0,114.12,114.73,113.71,114.54,44865.0
2021-10-28 10:10:00,114.54,114.59,113.55,114.1,35742.0,114.54,114.59,113.55,114.1,35742.0
2021-10-28 10:20:00,114.09,114.22,113.83,113.97,23249.0,114.09,114.22,113.83,113.97,23249.0
2021-10-28 10:30:00,114.03,114.24,113.93,114.17,14436.0,114.03,114.24,113.93,114.17,14436.0
2021-10-28 10:40:00,114.16,114.21,113.7,113.7,11341.0,114.16,114.21,113.7,113.7,11341.0
2021-10-28 10:50:00,113.62,113.93,113.24,113.84,26541.0,113.62,113.93,113.24,113.84,26541.0
2021-10-28 11:00:00,113.9,113.98,113.33,113.43,13924.0,113.9,113.98,113.33,113.43,13924.0
2021-10-28 11:10:00,113.44,113.91,113.33,113.71,16248.0,113.44,113.91,113.33,113.71,16248.0
2021-10-28 11:20:00,113.72,113.79,113.38,113.56,25526.0,113.72,113.79,113.38,113.56,25526.0
2021-10-28 11:30:00,113.57,113.75,113.36,113.73,13460.0,113.57,113.75,113.36,113.73,13460.0
2021-10-28 11:40:00,113.65,113.84,113.47,113.69,9728.0,113.65,113.84,113.47,113.69,9728.0
2021-10-28 11:50:00,113.57,113.99,113.4,113.95,8145.0,113.57,113.99,113.4,113.95,8145.0
2021-10-28 12:00:00,113.98,114.88,113.67,114.63,58749.0,113.98,114.88,113.67,114.63,58749.0
2021-10-28 12:10:00,114.6,114.6,114.18,114.4,37334.0,114.6,114.6,114.18,114.4,37334.0
2021-10-28 12:20:00,114.41,114.8,113.83,113.87,31728.0,114.41,114.8,113.83,113.87,31728.0
2021-10-28 12:30:00,113.95,114.3,113.95,114.12,7510.0,113.95,114.3,113.95,114.12,7510.0
2021-10-28 12:40:00,114.15,114.28,113.83,114.05,24845.0,114.15,114.28,113.83,114.05,24845.0
2021-10-28 12:50:00,114.04,114.04,113.54,113.91,25699.0,114.04,114.04,113.54,113.91,25699.0
2021-10-28 13:00:00,113.92,114.09,113.77,113.95,25849.0,113.92,114.09,113.77,113.95,25849.0
2021-10-28 13:10:00,113.98,114.04,113.69,113.91,21299.0,113.98,114.04,113.69,113.91,21299.0
2021-10-28 13:20:00,113.91,114.16,113.87,114.14,43361.0,113.91,114.16,113.87,114.14,43361.0
2021-10-28 13:30:00,114.18,114.62,114.11,114.5,27046.0,114.18,114.62,114.11,114.5,27046.0
2021-10-28 13:40:00,114.51,114.53,114.29,114.41,32942.0,114.51,114.53,114.29,114.41,32942.0
2021-10-28 13:50:00,114.46,114.95,114.46,114.81,27060.0,114.46,114.95,114.46,114.81,27060.0
2021-10-28 14:00:00,114.83,114.92,114.74,114.9,13549.0,114.83,114.92,114.74,114.9,13549.0
2021-10-28 14:10:00,114.9,115.05,114.16,114.58,40943.0,114.9,115.05,114.16,114.58,40943.0
2021-10-28 14:20:00,114.58,114.99,114.54,114.9,24303.0,114.58,114.99,114.54,114.9,24303.0
2021-10-28 14:30:00,114.91,115.25,114.88,115.23,24209.0,114.91,115.25,114.88,115.23,24209.0
2021-10-28 14:40:00,115.23,115.48,115.0,115.41,63588.0,115.23,115.48,115.0,115.41,63588.0
2021-10-28 14:50:00,115.39,115.88,115.23,115.88,47340.0,115.39,115.88,115.23,115.88,47340.0
2021-10-28 15:00:00,115.84,116.67,115.71,116.65,105171.0,115.84,116.67,115.71,116.65,105171.0
2021-10-28 15:10:00,116.65,116.86,116.27,116.83,99143.0,116.65,116.86,116.27,116.83,99143.0
2021-10-28 15:20:00,116.84,117.69,116.51,117.56,123764.0,116.84,117.69,116.51,117.56,123764.0
2021-10-28 15:30:00,117.58,117.74,117.31,117.48,113115.0,117.58,117.74,117.31,117.48,113115.0
2021-10-28 15:40:00,117.5,117.62,117.23,117.33,86256.0,117.5,117.62,117.23,117.33,86256.0
2021-10-28 15:50:00,117.33,118.06,117.17,117.92,220348.0,117.33,118.06,117.17,117.92,220348.0
2021-10-29 09:30:00,116.87,120.2,116.6,120.17,252568.0,116.87,120.2,116.6,120.17,252568.0
2021-10-29 09:40:00,120.12,120.19,117.94,118.29,135629.0,120.12,120.19,117.94,118.29,135629.0
2021-10-29 09:50:00,118.25,119.01,117.89,118.11,56239.0,118.25,119.01,117.89,118.11,56239.0
2021-10-29 10:00:00,118.07,119.7,117.52,119.14,73564.0,118.07,119.7,117.52,119.14,73564.0
2021-10-29 10:10:00,119.21,119.75,118.9,119.44,49945.0,119.21,119.75,118.9,119.44,49945.0
2021-10-29 10:20:00,119.48,120.9,119.48,120.28,79516.0,119.48,120.9,119.48,120.28,79516.0
2021-10-29 10:30:00,120.28,120.57,119.88,120.01,57732.0,120.28,120.57,119.88,120.01,57732.0
2021-10-29 10:40:00,119.95,120.31,119.68,120.09,33920.0,119.95,120.31,119.68,120.09,33920.0
2021-10-29 10:50:00,120.05,120.13,118.99,119.17,37461.0,120.05,120.13,118.99,119.17,37461.0
2021-10-29 11:00:00,119.17,119.64,119.13,119.44,74164.0,119.17,119.64,119.13,119.44,74164.0
2021-10-29 11:10:00,119.56,119.59,118.81,118.88,55781.0,119.56,119.59,118.81,118.88,55781.0
2021-10-29 11:20:00,118.88,119.19,118.61,118.64,30861.0,118.88,119.19,118.61,118.64,30861.0
2021-10-29 11:30:00,118.61,119.09,118.58,118.9,8903.0,118.61,119.09,118.58,118.9,8903.0
2021-10-29 11:40:00,118.89,119.1,118.6,118.67,20187.0,118.89,119.1,118.6,118.67,20187.0
2021-10-29 11:50:00,118.67,119.08,118.62,118.84,17614.0,118.67,119.08,118.62,118.84,17614.0
2021-10-29 12:00:00,118.89,119.08,118.67,118.85,33350.0,118.89,119.08,118.67,118.85,33350.0
2021-10-29 12:10:00,118.86,119.02,118.69,118.91,11017.0,118.86,119.02,118.69,118.91,11017.0
2021-10-29 12:20:00,118.95,119.48,118.94,119.26,21759.0,118.95,119.48,118.94,119.26,21759.0
2021-10-29 12:30:00,119.29,119.5,119.04,119.15,17289.0,119.29,119.5,119.04,119.15,17289.0
2021-10-29 12:40:00,119.12,119.17,118.5,118.83,23046.0,119.12,119.17,118.5,118.83,23046.0
2021-10-29 12:50:00,118.82,119.0,118.44,118.49,5708.0,118.82,119.0,118.44,118.49,5708.0
2021-10-29 13:00:00,118.52,118.98,118.51,118.83,12780.0,118.52,118.98,118.51,118.83,12780.0
2021-10-29 13:10:00,118.82,118.98,118.74,118.93,16338.0,118.82,118.98,118.74,118.93,16338.0
2021-10-29 13:20:00,118.9,119.38,118.9,119.38,19033.0,118.9,119.38,118.9,119.38,19033.0
2021-10-29 13:30:00,119.39,119.58,119.09,119.51,22291.0,119.39,119.58,119.09,119.51,22291.0
2021-10-29 13:40:00,119.48,119.55,119.33,119.36,16337.0,119.48,119.55,119.33,119.36,16337.0
2021-10-29 13:50:00,119.31,119.79,119.01,119.01,22209.0,119.31,119.79,119.01,119.01,22209.0
2021-10-29 14:00:00,119.1,119.37,119.1,119.27,11218.0,119.1,119.37,119.1,119.27,11218.0
2021-10-29 14:10:00,119.38,119.77,119.35,119.6,35608.0,119.38,119.77,119.35,119.6,35608.0
2021-10-29 14:20:00,119.7,120.0,119.68,119.92,38547.0,119.7,120.0,119.68,119.92,38547.0
2021-10-29 14:30:00,119.91,120.1,119.75,120.0,22762.0,119.91,120.1,119.75,120.0,22762.0
2021-10-29 14:40:00,120.02,120.14,119.58,119.9,67232.0,120.02,120.14,119.58,119.9,67232.0
2021-10-29 14:50:00,119.86,119.98,119.71,119.78,87704.0,119.86,119.98,119.71,119.78,87704.0
2021-10-29 15:00:00,119.8,119.99,119.69,119.74,23993.0,119.8,119.99,119.69,119.74,23993.0
2021-10-29 15:10:00,119.72,119.77,119.53,119.61,22423.0,119.72,119.77,119.53,119.61,22423.0
2021-10-29 15:20:00,119.59,119.85,119.45,119.84,60695.0,119.59,119.85,119.45,119.84,60695.0
2021-10-29 15:30:00,119.91,120.04,119.79,119.92,60589.0,119.91,120.04,119.79,119.92,60589.0
2021-10-29 15:40:00,119.95,120.26,119.87,119.91,58736.0,119.95,120.26,119.87,119.91,58736.0
2021-10-29 15:50:00,119.87,119.92,119.55,119.65,150989.0,119.87,119.92,119.55,119.65,150989.0
2021-11-01 09:30:00,120.25,122.44,120.09,121.49,162348.0,120.25,122.44,120.09,121.49,162348.0
2021-11-01 09:40:00,121.66,123.13,120.5,121.53,97641.0,121.66,123.13,120.5,121.53,97641.0
2021-11-01 09:50:00,121.52,121.52,119.1,119.52,41924.0,121.52,121.52,119.1,119.52,41924.0
2021-11-01 10:00:00,119.36,119.45,118.28,119.13,87527.0,119.36,119.45,118.28,119.13,87527.0
2021-11-01 10:10:00,119.12,119.31,118.33,118.64,33856.0,119.12,119.31,118.33,118.64,33856.0
2021-11-01 10:20:00,118.58,118.92,117.87,118.44,64684.0,118.58,118.92,117.87,118.44,64684.0
2021-11-01 10:30:00,118.47,118.99,118.21,118.84,111166.0,118.47,118.99,118.21,118.84,111166.0
2021-11-01 10:40:00,118.88,119.38,118.24,119.18,22813.0,118.88,119.38,118.24,119.18,22813.0
2021-11-01 10:50:00,119.29,119.39,118.68,118.84,18325.0,119.29,119.39,118.68,118.84,18325.0
2021-11-01 11:00:00,118.79,119.0,118.65,118.68,20492.0,118.79,119.0,118.65,118.68,20492.0
2021-11-01 11:10:00,118.69,119.42,118.4,118.72,45565.0,118.69,119.42,118.4,118.72,45565.0
2021-11-01 11:20:00,118.74,118.95,118.4,118.48,19365.0,118.74,118.95,118.4,118.48,19365.0
2021-11-01 11:30:00,118.52,118.94,118.39,118.68,14546.0,118.52,118.94,118.39,118.68,14546.0
2021-11-01 11:40:00,118.75,118.75,118.03,118.39,16417.0,118.75,118.75,118.03,118.39,16417.0
2021-11-01 11:50:00,118.38,118.95,118.34,118.9,27252.0,118.38,118.95,118.34,118.9,27252.0
2021-11-01 12:00:00,118.93,119.3,118.64,118.64,33961.0,118.93,119.3,118.64,118.64,33961.0
2021-11-01 12:10:00,118.7,118.98,118.49,118.86,22437.0,118.7,118.98,118.49,118.86,22437.0
2021-11-01 12:20:00,118.75,118.89,118.44,118.53,46182.0,118.75,118.89,118.44,118.53,46182.0
2021-11-01 12:30:00,118.58,118.85,118.54,118.79,16717.0,118.58,118.85,118.54,118.79,16717.0
2021-11-01 12:40:00,118.83,119.03,118.45,118.7,17181.0,118.83,119.03,118.45,118.7,17181.0
2021-11-01 12:50:00,118.69,118.95,118.65,118.72,14676.0,118.69,118.95,118.65,118.72,14676.0
2021-11-01 13:00:00,118.75,118.9,118.61,118.71,17407.0,118.75,118.9,118.61,118.71,17407.0
2021-11-01 13:10:00,118.69,119.25,118.66,118.95,15844.0,118.69,119.25,118.66,118.95,15844.0
2021-11-01 13:20:00,119.09,119.31,118.94,119.02,19459.0,119.09,119.31,118.94,119.02,19459.0
2021-11-01 13:30:00,119.09,119.21,118.87,119.1,13809.0,119.09,119.21,118.87,119.1,13809.0
2021-11-01 13:40:00,119.11,119.29,118.9,118.91,16483.0,119.11,119.29,118.9,118.91,16483.0
2021-11-01 13:50:00,118.91,119.15,118.86,119.03,12558.0,118.91,119.15,118.86,119.03,12558.0
2021-11-01 14:00:00,119.02,119.11,118.71,118.75,31690.0,119.02,119.11,118.71,118.75,31690.0
2021-11-01 14:10:00,118.82,118.88,118.54,118.6,33078.0,118.82,118.88,118.54,118.6,33078.0
2021-11-01 14:20:00,118.67,118.85,118.6,118.78,12874.0,118.67,118.85,118.6,118.78,12874.0
2021-11-01 14:30:00,118.75,119.04,118.74,118.96,16248.0,118.75,119.04,118.74,118.96,16248.0
2021-11-01 14:40:00,118.97,119.3,118.91,119.11,21045.0,118.97,119.3,118.91,119.11,21045.0
2021-11-01 14:50:00,119.11,119.56,119.11,119.39,31213.0,119.11,119.56,119.11,119.39,31213.0
2021-11-01 15:00:00,119.46,119.66,119.36,119.66,20082.0,119.46,119.66,119.36,119.66,20082.0
2021-11-01 15:10:00,119.75,119.9,119.61,119.88,14624.0,119.75,119.9,119.61,119.88,14624.0
2021-11-01 15:20:00,119.9,120.1,119.73,120.06,20443.0,119.9,120.1,119.73,120.06,20443.0
2021-11-01 15:30:00,120.12,120.76,120.12,120.73,35600.0,120.12,120.76,120.12,120.73,35600.0
2021-11-01 15:40:00,120.73,121.21,120.7,121.0,50886.0,120.73,121.21,120.7,121.0,50886.0
2021-11-01 15:50:00,121.02,121.4,120.92,121.19,155499.0,121.02,121.4,120.92,121.19,155499.0
2021-11-02 09:30:00,120.77,122.36,119.63,119.7,64670.0,120.77,122.36,119.63,119.7,64670.0
2021-11-02 09:40:00,119.58,119.58,118.41,119.43,45301.0,119.58,119.58,118.41,119.43,45301.0
2021-11-02 09:50:00,119.41,120.3,119.18,120.19,20287.0,119.41,120.3,119.18,120.19,20287.0
2021-11-02 10:00:00,120.28,120.88,119.69,120.54,34394.0,120.28,120.88,119.69,120.54,34394.0
2021-11-02 10:10:00,120.57,120.94,119.43,120.18,49799.0,120.57,120.94,119.43,120.18,49799.0
2021-11-02 10:20:00,120.14,120.56,119.76,120.15,27101.0,120.14,120.56,119.76,120.15,27101.0
2021-11-02 10:30:00,120.24,120.62,119.78,119.88,24153.0,120.24,120.62,119.78,119.88,24153.0
2021-11-02 10:40:00,119.82,119.97,119.37,119.77,54824.0,119.82,119.97,119.37,119.77,54824.0
2021-11-02 10:50:00,119.73,120.01,119.54,119.67,16816.0,119.73,120.01,119.54,119.67,16816.0
2021-11-02 11:00:00,119.65,120.18,119.58,119.58,11959.0,119.65,120.18,119.58,119.58,11959.0
2021-11-02 11:10:00,119.53,119.89,119.44,119.75,15101.0,119.53,119.89,119.44,119.75,15101.0
2021-11-02 11:20:00,119.75,120.03,119.48,120.03,14438.0,119.75,120.03,119.48,120.03,14438.0
2021-11-02 11:30:00,120.04,120.04,119.58,119.84,11049.0,120.04,120.04,119.58,119.84,11049.0
2021-11-02 11:40:00,119.81,120.08,119.78,119.98,14137.0,119.81,120.08,119.78,119.98,14137.0
2021-11-02 11:50:00,120.03,120.03,119.63,119.69,17127.0,120.03,120.03,119.63,119.69,17127.0
2021-11-02 12:00:00,119.66,119.78,119.5,119.5,10965.0,119.66,119.78,119.5,119.5,10965.0
2021-11-02 12:10:00,119.47,119.97,119.47,119.9,8229.0,119.47,119.97,119.47,119.9,8229.0
2021-11-02 12:20:00,120.0,120.08,119.79,119.89,9032.0,120.0,120.08,119.79,119.89,9032.0
2021-11-02 12:30:00,119.87,119.98,119.83,119.92,4634.0,119.87,119.98,119.83,119.92,4634.0
2021-11-02 12:40:00,119.87,119.94,119.66,119.92,9368.0,119.87,119.94,119.66,119.92,9368.0
2021-11-02 12:50:00,119.94,120.06,119.8,119.96,8185.0,119.94,120.06,119.8,119.96,8185.0
2021-11-02 13:00:00,119.91,119.93,119.36,119.61,9758.0,119.91,119.93,119.36,119.61,9758.0
2021-11-02 13:10:00,119.55,119.79,119.51,119.61,5390.0,119.55,119.79,119.51,119.61,5390.0
2021-11-02 13:20:00,119.61,119.62,119.07,119.25,10702.0,119.61,119.62,119.07,119.25,10702.0
2021-11-02 13:30:00,119.22,119.32,119.07,119.1,10243.0,119.22,119.32,119.07,119.1,10243.0
2021-11-02 13:40:00,119.16,119.39,118.92,118.95,11689.0,119.16,119.39,118.92,118.95,11689.0
2021-11-02 13:50:00,118.93,119.02,118.78,118.94,80439.0,118.93,119.02,118.78,118.94,80439.0
2021-11-02 14:00:00,118.94,119.01,118.57,118.58,26190.0,118.94,119.01,118.57,118.58,26190.0
2021-11-02 14:10:00,118.57,118.66,118.36,118.58,15928.0,118.57,118.66,118.36,118.58,15928.0
2021-11-02 14:20:00,118.63,118.66,118.4,118.53,13993.0,118.63,118.66,118.4,118.53,13993.0
2021-11-02 14:30:00,118.53,118.66,118.41,118.58,19542.0,118.53,118.66,118.41,118.58,19542.0
2021-11-02 14:40:00,118.6,119.13,118.52,119.06,32516.0,118.6,119.13,118.52,119.06,32516.0
2021-11-02 14:50:00,118.96,119.16,118.88,119.1,17568.0,118.96,119.16,118.88,119.1,17568.0
2021-11-02 15:00:00,119.1,119.22,118.91,119.1,44022.0,119.1,119.22,118.91,119.1,44022.0
2021-11-02 15:10:00,119.1,119.14,118.98,119.07,14014.0,119.1,119.14,118.98,119.07,14014.0
2021-11-02 15:20:00,119.04,119.18,118.91,118.98,24444.0,119.04,119.18,118.91,118.98,24444.0
2021-11-02 15:30:00,118.99,119.41,118.98,119.18,13984.0,118.99,119.41,118.98,119.18,13984.0
2021-11-02 15:40:00,119.16,119.17,118.95,119.1,26662.0,119.16,119.17,118.95,119.1,26662.0
2021-11-02 15:50:00,119.16,119.23,118.34,118.65,129393.0,119.16,119.23,118.34,118.65,129393.0
2021-11-03 09:30:00,116.11,116.4,114.61,115.34,97601.0,116.11,116.4,114.61,115.34,97601.0
2021-11-03 09:40:00,115.28,117.19,115.05,116.68,55496.0,115.28,117.19,115.05,116.68,55496.0
2021-11-03 09:50:00,116.78,117.3,116.4,116.61,25005.0,116.78,117.3,116.4,116.61,25005.0
2021-11-03 10:00:00,116.48,117.2,115.99,117.12,22644.0,116.48,117.2,115.99,117.12,22644.0
2021-11-03 10:10:00,117.04,117.14,116.47,116.75,31428.0,117.04,117.14,116.47,116.75,31428.0
2021-11-03 10:20:00,116.75,116.86,115.79,115.84,40850.0,116.75,116.86,115.79,115.84,40850.0
2021-11-03 10:30:00,115.9,116.0,115.6,115.77,88330.0,115.9,116.0,115.6,115.77,88330.0
2021-11-03 10:40:00,115.8,116.08,115.27,116.01,47917.0,115.8,116.08,115.27,116.01,47917.0
2021-11-03 10:50:00,116.03,116.28,115.78,116.07,22614.0,116.03,116.28,115.78,116.07,22614.0
2021-11-03 11:00:00,116.04,116.17,115.67,115.81,18520.0,116.04,116.17,115.67,115.81,18520.0
2021-11-03 11:10:00,115.75,116.26,115.75,116.12,19879.0,115.75,116.26,115.75,116.12,19879.0
2021-11-03 11:20:00,116.08,116.22,116.0,116.07,10649.0,116.08,116.22,116.0,116.07,10649.0
2021-11-03 11:30:00,116.13,116.28,115.55,115.69,15629.0,116.13,116.28,115.55,115.69,15629.0
2021-11-03 11:40:00,115.71,115.87,115.69,115.69,9482.0,115.71,115.87,115.69,115.69,9482.0
2021-11-03 11:50:00,115.69,115.74,115.4,115.65,14336.0,115.69,115.74,115.4,115.65,14336.0
2021-11-03 12:00:00,115.54,115.71,115.39,115.44,16710.0,115.54,115.71,115.39,115.44,16710.0
2021-11-03 12:10:00,115.42,115.51,115.21,115.42,13614.0,115.42,115.51,115.21,115.42,13614.0
2021-11-03 12:20:00,115.42,115.53,115.19,115.19,26653.0,115.42,115.53,115.19,115.19,26653.0
2021-11-03 12:30:00,115.16,115.58,115.03,115.19,27068.0,115.16,115.58,115.03,115.19,27068.0
2021-11-03 12:40:00,115.23,115.31,114.93,115.02,11835.0,115.23,115.31,114.93,115.02,11835.0
2021-11-03 12:50:00,115.06,115.77,115.02,115.61,31054.0,115.06,115.77,115.02,115.61,31054.0
2021-11-03 13:00:00,115.64,115.91,115.57,115.91,16404.0,115.64,115.91,115.57,115.91,16404.0
2021-11-03 13:10:00,115.91,116.64,115.91,116.6,12060.0,115.91,116.64,115.91,116.6,12060.0
2021-11-03 13:20:00,116.61,116.94,116.39,116.9,27676.0,116.61,116.94,116.39,116.9,27676.0
2021-11-03 13:30:00,116.97,117.44,116.91,117.38,20033.0,116.97,117.44,116.91,117.38,20033.0
2021-11-03 13:40:00,117.38,117.51,117.27,117.37,12813.0,117.38,117.51,117.27,117.37,12813.0
2021-11-03 13:50:00,117.4,117.53,117.18,117.3,10090.0,117.4,117.53,117.18,117.3,10090.0
2021-11-03 14:00:00,117.31,117.57,117.13,117.2,52586.0,117.31,117.57,117.13,117.2,52586.0
2021-11-03 14:10:00,117.13,117.2,116.83,116.94,16708.0,117.13,117.2,116.83,116.94,16708.0
2021-11-03 14:20:00,116.93,117.12,116.67,116.74,13725.0,116.93,117.12,116.67,116.74,13725.0
2021-11-03 14:30:00,116.74,117.13,116.25,117.03,66987.0,116.74,117.13,116.25,117.03,66987.0
2021-11-03 14:40:00,117.01,117.43,117.0,117.43,12796.0,117.01,117.43,117.0,117.43,12796.0
2021-11-03 14:50:00,117.43,117.43,117.08,117.2,13014.0,117.43,117.43,117.08,117.2,13014.0
2021-11-03 15:00:00,117.22,117.36,117.18,117.25,10196.0,117.22,117.36,117.18,117.25,10196.0
2021-11-03 15:10:00,117.23,117.53,117.2,117.51,9430.0,117.23,117.53,117.2,117.51,9430.0
2021-11-03 15:20:00,117.47,117.49,117.18,117.34,12471.0,117.47,117.49,117.18,117.34,12471.0
2021-11-03 15:30:00,117.29,117.48,117.22,117.3,21255.0,117.29,117.48,117.22,117.3,21255.0
2021-11-03 15:40:00,117.32,117.36,117.03,117.06,34465.0,117.32,117.36,117.03,117.06,34465.0
2021-11-03 15:50:00,117.1,117.1,116.64,116.76,100827.0,117.1,117.1,116.64,116.76,100827.0
2021-11-04 09:30:00,116.25,116.35,114.12,114.45,57543.0,116.25,116.35,114.12,114.45,57543.0
2021-11-04 09:40:00,114.53,115.32,114.53,115.0,17070.0,114.53,115.32,114.53,115.0,17070.0
2021-11-04 09:50:00,115.09,115.94,114.97,115.42,14847.0,115.09,115.94,114.97,115.42,14847.0
2021-11-04 10:00:00,115.6,116.37,115.49,115.94,32810.0,115.6,116.37,115.49,115.94,32810.0
2021-11-04 10:10:00,115.97,116.42,115.69,115.87,27946.0,115.97,116.42,115.69,115.87,27946.0
2021-11-04 10:20:00,115.89,116.0,115.61,116.0,15988.0,115.89,116.0,115.61,116.0,15988.0
2021-11-04 10:30:00,116.11,116.39,116.06,116.33,17732.0,116.11,116.39,116.06,116.33,17732.0
2021-11-04 10:40:00,116.24,116.33,115.92,116.13,21456.0,116.24,116.33,115.92,116.13,21456.0
2021-11-04 10:50:00,116.14,116.2,115.78,115.85,41278.0,116.14,116.2,115.78,115.85,41278.0
2021-11-04 11:00:00,115.81,116.1,115.55,115.82,17542.0,115.81,116.1,115.55,115.82,17542.0
2021-11-04 11:10:00,115.82,115.99,115.42,115.46,10956.0,115.82,115.99,115.42,115.46,10956.0
2021-11-04 11:20:00,115.46,115.49,114.75,114.96,38242.0,115.46,115.49,114.75,114.96,38242.0
2021-11-04 11:30:00,114.85,115.38,114.71,115.33,25180.0,114.85,115.38,114.71,115.33,25180.0
2021-11-04 11:40:00,115.41,115.6,115.25,115.52,12656.0,115.41,115.6,115.25,115.52,12656.0
2021-11-04 11:50:00,115.48,115.75,115.41,115.74,12188.0,115.48,115.75,115.41,115.74,12188.0
2021-11-04 12:00:00,115.76,115.79,115.48,115.68,15116.0,115.76,115.79,115.48,115.68,15116.0
2021-11-04 12:10:00,115.64,115.76,115.52,115.57,12787.0,115.64,115.76,115.52,115.57,12787.0
2021-11-04 12:20:00,115.52,115.69,115.34,115.69,20868.0,115.52,115.69,115.34,115.69,20868.0
2021-11-04 12:30:00,115.71,115.83,115.41,115.6,72661.0,115.71,115.83,115.41,115.6,72661.0
2021-11-04 12:40:00,115.65,115.7,115.42,115.62,44614.0,115.65,115.7,115.42,115.62,44614.0
2021-11-04 12:50:00,115.61,115.63,115.29,115.36,28504.0,115.61,115.63,115.29,115.36,28504.0
2021-11-04 13:00:00,115.31,115.42,115.23,115.25,21357.0,115.31,115.42,115.23,115.25,21357.0
2021-11-04 13:10:00,115.2,115.26,114.89,115.0,29748.0,115.2,115.26,114.89,115.0,29748.0
2021-11-04 13:20:00,115.0,115.04,114.82,114.99,19801.0,115.0,115.04,114.82,114.99,19801.0
2021-11-04 13:30:00,114.96,115.06,114.78,114.83,26743.0,114.96,115.06,114.78,114.83,26743.0
2021-11-04 13:40:00,114.82,115.12,114.81,114.99,44410.0,114.82,115.12,114.81,114.99,44410.0
2021-11-04 13:50:00,115.01,115.17,114.99,115.01,33283.0,115.01,115.17,114.99,115.01,33283.0
2021-11-04 14:00:00,115.01,115.15,114.6,115.09,28762.0,115.01,115.15,114.6,115.09,28762.0
2021-11-04 14:10:00,115.07,115.3,114.88,115.25,32719.0,115.07,115.3,114.88,115.25,32719.0
2021-11-04 14:20:00,115.25,115.29,115.03,115.03,31648.0,115.25,115.29,115.03,115.03,31648.0
2021-11-04 14:30:00,115.04,115.35,114.94,115.09,44385.0,115.04,115.35,114.94,115.09,44385.0
2021-11-04 14:40:00,115.06,115.63,115.05,115.5,90363.0,115.06,115.63,115.05,115.5,90363.0
2021-11-04 14:50:00,115.56,116.16,115.56,115.66,24665.0,115.56,116.16,115.56,115.66,24665.0
2021-11-04 15:00:00,115.69,116.14,115.64,116.01,21079.0,115.69,116.14,115.64,116.01,21079.0
2021-11-04 15:10:00,116.04,116.54,116.03,116.52,30987.0,116.04,116.54,116.03,116.52,30987.0
2021-11-04 15:20:00,116.49,116.8,115.94,115.94,26797.0,116.49,116.8,115.94,115.94,26797.0
2021-11-04 15:30:00,116.0,116.04,115.48,115.66,23520.0,116.0,116.04,115.48,115.66,23520.0
2021-11-04 15:40:00,115.62,116.16,115.31,116.16,42874.0,115.62,116.16,115.31,116.16,42874.0
2021-11-04 15:50:00,116.16,116.8,116.1,116.74,201210.0,116.16,116.8,116.1,116.74,201210.0
2021-11-05 09:30:00,113.79,115.77,111.5,113.92,229377.0,113.79,115.77,111.5,113.92,229377.0
2021-11-05 09:40:00,113.88,115.45,112.94,113.67,174940.0,113.88,115.45,112.94,113.67,174940.0
2021-11-05 09:50:00,113.47,114.08,112.62,113.31,98249.0,113.47,114.08,112.62,113.31,98249.0
2021-11-05 10:00:00,113.34,114.83,113.34,114.0,62861.0,113.34,114.83,113.34,114.0,62861.0
2021-11-05 10:10:00,113.96,115.91,113.96,114.94,57464.0,113.96,115.91,113.96,114.94,57464.0
2021-11-05 10:20:00,115.0,116.5,115.0,115.13,44681.0,115.0,116.5,115.0,115.13,44681.0
2021-11-05 10:30:00,115.21,115.21,114.13,114.78,57549.0,115.21,115.21,114.13,114.78,57549.0
2021-11-05 10:40:00,114.72,114.72,113.25,113.84,31814.0,114.72,114.72,113.25,113.84,31814.0
2021-11-05 10:50:00,113.86,114.12,113.34,113.63,28415.0,113.86,114.12,113.34,113.63,28415.0
2021-11-05 11:00:00,113.68,113.91,113.26,113.26,37352.0,113.68,113.91,113.26,113.26,37352.0
2021-11-05 11:10:00,113.26,114.02,113.14,113.67,18297.0,113.26,114.02,113.14,113.67,18297.0
2021-11-05 11:20:00,113.74,113.79,113.32,113.6,28973.0,113.74,113.79,113.32,113.6,28973.0
2021-11-05 11:30:00,113.5,113.79,113.41,113.56,24959.0,113.5,113.79,113.41,113.56,24959.0
2021-11-05 11:40:00,113.59,114.0,113.42,113.94,24119.0,113.59,114.0,113.42,113.94,24119.0
2021-11-05 11:50:00,114.0,114.3,113.44,113.65,22010.0,114.0,114.3,113.44,113.65,22010.0
2021-11-05 12:00:00,113.63,113.9,113.3,113.9,20074.0,113.63,113.9,113.3,113.9,20074.0
2021-11-05 12:10:00,113.91,114.09,113.76,114.0,12206.0,113.91,114.09,113.76,114.0,12206.0
2021-11-05 12:20:00,113.92,114.6,113.88,114.57,19264.0,113.92,114.6,113.88,114.57,19264.0
2021-11-05 12:30:00,114.55,114.7,114.34,114.42,49366.0,114.55,114.7,114.34,114.42,49366.0
2021-11-05 12:40:00,114.41,115.03,114.41,114.71,20715.0,114.41,115.03,114.41,114.71,20715.0
2021-11-05 12:50:00,114.72,115.0,114.59,114.76,19839.0,114.72,115.0,114.59,114.76,19839.0
2021-11-05 13:00:00,114.76,114.95,114.65,114.74,15953.0,114.76,114.95,114.65,114.74,15953.0
2021-11-05 13:10:00,114.74,115.03,114.65,114.92,22056.0,114.74,115.03,114.65,114.92,22056.0
2021-11-05 13:20:00,114.92,114.93,113.81,113.81,26559.0,114.92,114.93,113.81,113.81,26559.0
2021-11-05 13:30:00,113.8,114.51,113.66,114.48,23121.0,113.8,114.51,113.66,114.48,23121.0
2021-11-05 13:40:00,114.53,114.74,114.45,114.73,25315.0,114.53,114.74,114.45,114.73,25315.0
2021-11-05 13:50:00,114.82,114.9,114.39,114.39,18858.0,114.82,114.9,114.39,114.39,18858.0
2021-11-05 14:00:00,114.44,114.89,114.27,114.75,16133.0,114.44,114.89,114.27,114.75,16133.0
2021-11-05 14:10:00,114.72,115.15,114.72,115.03,21106.0,114.72,115.15,114.72,115.03,21106.0
2021-11-05 14:20:00,115.0,115.56,114.94,115.42,22043.0,115.0,115.56,114.94,115.42,22043.0
2021-11-05 14:30:00,115.47,115.57,115.33,115.44,23825.0,115.47,115.57,115.33,115.44,23825.0
2021-11-05 14:40:00,115.45,116.21,115.45,115.93,23535.0,115.45,116.21,115.45,115.93,23535.0
2021-11-05 14:50:00,116.04,116.43,115.91,116.03,16817.0,116.04,116.43,115.91,116.03,16817.0
2021-11-05 15:00:00,116.04,116.04,115.45,115.97,21624.0,116.04,116.04,115.45,115.97,21624.0
2021-11-05 15:10:00,115.91,116.14,115.71,115.9,25248.0,115.91,116.14,115.71,115.9,25248.0
2021-11-05 15:20:00,115.89,116.14,115.7,116.07,25573.0,115.89,116.14,115.7,116.07,25573.0
2021-11-05 15:30:00,116.16,116.45,116.03,116.05,39136.0,116.16,116.45,116.03,116.05,39136.0
2021-11-05 15:40:00,116.08,116.13,115.9,115.9,51655.0,116.08,116.13,115.9,115.9,51655.0
2021-11-05 15:50:00,115.89,116.41,115.71,116.41,302970.0,115.89,116.41,115.71,116.41,302970.0
2021-11-08 09:30:00,117.98,119.86,114.88,115.43,105472.0,117.98,119.86,114.88,115.43,105472.0
2021-11-08 09:40:00,115.46,116.0,114.54,114.59,48521.0,115.46,116.0,114.54,114.59,48521.0
2021-11-08 09:50:00,114.62,114.91,113.34,113.67,52352.0,114.62,114.91,113.34,113.67,52352.0
2021-11-08 10:00:00,113.54,113.89,113.13,113.37,58698.0,113.54,113.89,113.13,113.37,58698.0
2021-11-08 10:10:00,113.34,114.24,113.14,113.51,51860.0,113.34,114.24,113.14,113.51,51860.0
2021-11-08 10:20:00,113.61,113.61,113.14,113.2,29084.0,113.61,113.61,113.14,113.2,29084.0
2021-11-08 10:30:00,113.2,113.52,112.59,112.93,40455.0,113.2,113.52,112.59,112.93,40455.0
2021-11-08 10:40:00,112.97,113.83,112.61,113.79,27293.0,112.97,113.83,112.61,113.79,27293.0
2021-11-08 10:50:00,113.67,114.14,113.33,113.9,28568.0,113.67,114.14,113.33,113.9,28568.0
2021-11-08 11:00:00,113.69,114.69,113.55,114.58,33130.0,113.69,114.69,113.55,114.58,33130.0
2021-11-08 11:10:00,114.61,114.84,114.33,114.58,23026.0,114.61,114.84,114.33,114.58,23026.0
2021-11-08 11:20:00,114.53,114.83,114.35,114.4,18074.0,114.53,114.83,114.35,114.4,18074.0
2021-11-08 11:30:00,114.48,114.49,114.03,114.03,17355.0,114.48,114.49,114.03,114.03,17355.0
2021-11-08 11:40:00,114.04,114.79,113.93,114.57,29456.0,114.04,114.79,113.93,114.57,29456.0
2021-11-08 11:50:00,114.53,114.62,114.06,114.32,13636.0,114.53,114.62,114.06,114.32,13636.0
2021-11-08 12:00:00,114.34,114.54,113.79,113.89,13388.0,114.34,114.54,113.79,113.89,13388.0
2021-11-08 12:10:00,113.88,114.02,113.63,113.96,11327.0,113.88,114.02,113.63,113.96,11327.0
2021-11-08 12:20:00,113.9,114.05,113.84,113.96,11703.0,113.9,114.05,113.84,113.96,11703.0
2021-11-08 12:30:00,114.0,114.26,113.92,114.14,15653.0,114.0,114.26,113.92,114.14,15653.0
2021-11-08 12:40:00,114.15,114.41,114.07,114.31,9840.0,114.15,114.41,114.07,114.31,9840.0
2021-11-08 12:50:00,114.29,114.59,114.21,114.48,16029.0,114.29,114.59,114.21,114.48,16029.0
2021-11-08 13:00:00,114.53,114.75,114.48,114.52,8434.0,114.53,114.75,114.48,114.52,8434.0
2021-11-08 13:10:00,114.53,114.67,114.3,114.47,13683.0,114.53,114.67,114.3,114.47,13683.0
2021-11-08 13:20:00,114.45,114.58,114.34,114.35,9768.0,114.45,114.58,114.34,114.35,9768.0
2021-11-08 13:30:00,114.54,114.6,114.33,114.36,7112.0,114.54,114.6,114.33,114.36,7112.0
2021-11-08 13:40:00,114.35,114.86,114.34,114.86,10897.0,114.35,114.86,114.34,114.86,10897.0
2021-11-08 13:50:00,114.86,115.06,114.76,115.06,13074.0,114.86,115.06,114.76,115.06,13074.0
2021-11-08 14:00:00,115.06,115.59,115.01,115.37,25269.0,115.06,115.59,115.01,115.37,25269.0
2021-11-08 14:10:00,115.34,115.5,115.27,115.44,11919.0,115.34,115.5,115.27,115.44,11919.0
2021-11-08 14:20:00,115.42,115.52,115.16,115.16,12017.0,115.42,115.52,115.16,115.16,12017.0
2021-11-08 14:30:00,115.08,115.21,114.97,115.21,9027.0,115.08,115.21,114.97,115.21,9027.0
2021-11-08 14:40:00,115.2,115.59,115.09,115.59,9300.0,115.2,115.59,115.09,115.59,9300.0
2021-11-08 14:50:00,115.59,116.19,115.58,115.99,23634.0,115.59,116.19,115.58,115.99,23634.0
2021-11-08 15:00:00,116.01,116.35,115.93,115.95,31388.0,116.01,116.35,115.93,115.95,31388.0
2021-11-08 15:10:00,115.97,116.15,115.92,116.05,18367.0,115.97,116.15,115.92,116.05,18367.0
2021-11-08 15:20:00,116.06,116.1,115.45,115.73,30349.0,116.06,116.1,115.45,115.73,30349.0
2021-11-08 15:30:00,115.71,115.73,115.38,115.4,29670.0,115.71,115.73,115.38,115.4,29670.0
2021-11-08 15:40:00,115.36,115.36,115.01,115.1,28606.0,115.36,115.36,115.01,115.1,28606.0
2021-11-08 15:50:00,115.07,115.34,114.94,115.02,106364.0,115.07,115.34,114.94,115.02,106364.0
2021-11-09 09:30:00,115.01,115.81,112.84,112.84,80429.0,115.01,115.81,112.84,112.84,80429.0
2021-11-09 09:40:00,112.93,113.62,112.75,112.97,30428.0,112.93,113.62,112.75,112.97,30428.0
2021-11-09 09:50:00,112.99,113.2,111.07,111.67,48106.0,112.99,113.2,111.07,111.67,48106.0
2021-11-09 10:00:00,111.73,112.14,111.04,111.35,45807.0,111.73,112.14,111.04,111.35,45807.0
2021-11-09 10:10:00,111.45,113.16,111.37,113.03,49230.0,111.45,113.16,111.37,113.03,49230.0
2021-11-09 10:20:00,113.09,113.63,112.84,113.21,24946.0,113.09,113.63,112.84,113.21,24946.0
2021-11-09 10:30:00,113.22,114.1,113.21,113.61,11682.0,113.22,114.1,113.21,113.61,11682.0
2021-11-09 10:40:00,113.52,114.08,113.28,113.35,18032.0,113.52,114.08,113.28,113.35,18032.0
2021-11-09 10:50:00,113.26,113.91,113.17,113.55,9459.0,113.26,113.91,113.17,113.55,9459.0
2021-11-09 11:00:00,113.54,114.53,113.41,114.13,14101.0,113.54,114.53,113.41,114.13,14101.0
2021-11-09 11:10:00,114.05,114.05,113.48,113.9,7884.0,114.05,114.05,113.48,113.9,7884.0
2021-11-09 11:20:00,114.02,114.6,113.96,114.35,12343.0,114.02,114.6,113.96,114.35,12343.0
2021-11-09 11:30:00,114.38,114.58,114.14,114.32,26970.0,114.38,114.58,114.14,114.32,26970.0
2021-11-09 11:40:00,114.37,114.62,114.0,114.15,19697.0,114.37,114.62,114.0,114.15,19697.0
2021-11-09 11:50:00,114.16,114.16,113.39,113.45,10060.0,114.16,114.16,113.39,113.45,10060.0
2021-11-09 12:00:00,113.48,113.75,113.31,113.75,9111.0,113.48,113.75,113.31,113.75,9111.0
2021-11-09 12:10:00,113.69,113.9,113.54,113.81,6538.0,113.69,113.9,113.54,113.81,6538.0
2021-11-09 12:20:00,113.83,113.83,113.5,113.57,8424.0,113.83,113.83,113.5,113.57,8424.0
2021-11-09 12:30:00,113.59,113.72,113.47,113.64,8647.0,113.59,113.72,113.47,113.64,8647.0
2021-11-09 12:40:00,113.58,113.76,113.34,113.43,8116.0,113.58,113.76,113.34,113.43,8116.0
2021-11-09 12:50:00,113.42,113.5,113.17,113.33,10938.0,113.42,113.5,113.17,113.33,10938.0
2021-11-09 13:00:00,113.32,113.73,113.21,113.63,12124.0,113.32,113.73,113.21,113.63,12124.0
2021-11-09 13:10:00,113.54,113.7,113.51,113.7,7023.0,113.54,113.7,113.51,113.7,7023.0
2021-11-09 13:20:00,113.65,113.68,113.37,113.49,7477.0,113.65,113.68,113.37,113.49,7477.0
2021-11-09 13:30:00,113.48,113.54,113.25,113.33,10521.0,113.48,113.54,113.25,113.33,10521.0
2021-11-09 13:40:00,113.32,113.45,113.11,113.21,6294.0,113.32,113.45,113.11,113.21,6294.0
2021-11-09 13:50:00,113.23,113.26,112.97,113.11,5909.0,113.23,113.26,112.97,113.11,5909.0
2021-11-09 14:00:00,113.03,113.57,112.96,113.48,10864.0,113.03,113.57,112.96,113.48,10864.0
2021-11-09 14:10:00,113.41,113.77,113.32,113.77,4395.0,113.41,113.77,113.32,113.77,4395.0
2021-11-09 14:20:00,113.78,114.03,113.78,113.81,10827.0,113.78,114.03,113.78,113.81,10827.0
2021-11-09 14:30:00,113.95,114.01,113.74,113.89,7250.0,113.95,114.01,113.74,113.89,7250.0
2021-11-09 14:40:00,113.88,113.95,113.59,113.59,8709.0,113.88,113.95,113.59,113.59,8709.0
2021-11-09 14:50:00,113.51,114.03,113.44,113.92,9588.0,113.51,114.03,113.44,113.92,9588.0
2021-11-09 15:00:00,113.89,114.07,113.73,113.85,11500.0,113.89,114.07,113.73,113.85,11500.0
2021-11-09 15:10:00,113.86,113.86,113.62,113.67,8107.0,113.86,113.86,113.62,113.67,8107.0
2021-11-09 15:20:00,113.78,114.0,113.77,113.93,9282.0,113.78,114.0,113.77,113.93,9282.0
2021-11-09 15:30:00,113.96,114.25,113.82,114.2,14244.0,113.96,114.25,113.82,114.2,14244.0
2021-11-09 15:40:00,114.18,114.26,114.08,114.13,21958.0,114.18,114.26,114.08,114.13,21958.0
2021-11-09 15:50:00,114.11,114.27,114.05,114.09,62899.0,114.11,114.27,114.05,114.09,62899.0
2021-11-10 09:30:00,112.59,113.1,111.04,113.05,46662.0,112.59,113.1,111.04,113.05,46662.0
2021-11-10 09:40:00,113.1,113.89,113.06,113.63,16090.0,113.1,113.89,113.06,113.63,16090.0
2021-11-10 09:50:00,113.32,113.5,112.84,113.22,11375.0,113.32,113.5,112.84,113.22,11375.0
2021-11-10 10:00:00,113.16,113.97,113.01,113.82,15023.0,113.16,113.97,113.01,113.82,15023.0
2021-11-10 10:10:00,113.8,114.0,113.49,113.72,16189.0,113.8,114.0,113.49,113.72,16189.0
2021-11-10 10:20:00,113.71,113.93,113.28,113.59,9762.0,113.71,113.93,113.28,113.59,9762.0
2021-11-10 10:30:00,113.57,113.94,113.57,113.83,9936.0,113.57,113.94,113.57,113.83,9936.0
2021-11-10 10:40:00,113.82,113.96,113.44,113.64,7804.0,113.82,113.96,113.44,113.64,7804.0
2021-11-10 10:50:00,113.61,114.05,113.6,113.88,9297.0,113.61,114.05,113.6,113.88,9297.0
2021-11-10 11:00:00,113.91,113.96,113.64,113.81,11881.0,113.91,113.96,113.64,113.81,11881.0
2021-11-10 11:10:00,113.73,113.85,113.66,113.83,7318.0,113.73,113.85,113.66,113.83,7318.0
2021-11-10 11:20:00,113.86,114.15,113.75,113.77,12867.0,113.86,114.15,113.75,113.77,12867.0
2021-11-10 11:30:00,113.77,114.03,113.73,113.93,14265.0,113.77,114.03,113.73,113.93,14265.0
2021-11-10 11:40:00,113.93,113.95,113.49,113.67,3600.0,113.93,113.95,113.49,113.67,3600.0
2021-11-10 11:50:00,113.69,113.7,113.5,113.65,5575.0,113.69,113.7,113.5,113.65,5575.0
2021-11-10 12:00:00,113.59,113.59,113.15,113.42,8382.0,113.59,113.59,113.15,113.42,8382.0
2021-11-10 12:10:00,113.42,113.45,113.06,113.21,6007.0,113.42,113.45,113.06,113.21,6007.0
2021-11-10 12:20:00,113.19,115.0,113.05,113.16,51436.0,113.19,115.0,113.05,113.16,51436.0
2021-11-10 12:30:00,113.15,113.2,113.08,113.09,7797.0,113.15,113.2,113.08,113.09,7797.0
2021-11-10 12:40:00,113.06,113.15,112.73,112.73,9280.0,113.06,113.15,112.73,112.73,9280.0
2021-11-10 12:50:00,112.92,113.21,112.89,113.17,5324.0,112.92,113.21,112.89,113.17,5324.0
2021-11-10 13:00:00,113.19,113.28,113.01,113.2,8619.0,113.19,113.28,113.01,113.2,8619.0
2021-11-10 13:10:00,113.22,113.3,113.03,113.09,4351.0,113.22,113.3,113.03,113.09,4351.0
2021-11-10 13:20:00,113.04,113.33,112.92,113.26,12674.0,113.04,113.33,112.92,113.26,12674.0
2021-11-10 13:30:00,113.25,113.5,113.1,113.48,8895.0,113.25,113.5,113.1,113.48,8895.0
2021-11-10 13:40:00,113.46,113.52,113.21,113.26,10993.0,113.46,113.52,113.21,113.26,10993.0
2021-11-10 13:50:00,113.28,113.28,113.03,113.21,10055.0,113.28,113.28,113.03,113.21,10055.0
2021-11-10 14:00:00,113.06,113.1,112.78,112.83,8121.0,113.06,113.1,112.78,112.83,8121.0
2021-11-10 14:10:00,112.76,112.81,112.51,112.54,8881.0,112.76,112.81,112.51,112.54,8881.0
2021-11-10 14:20:00,112.52,112.56,112.22,112.22,5832.0,112.52,112.56,112.22,112.22,5832.0
2021-11-10 14:30:00,112.23,112.48,112.18,112.18,8450.0,112.23,112.48,112.18,112.18,8450.0
2021-11-10 14:40:00,112.23,112.5,111.95,112.47,14250.0,112.23,112.5,111.95,112.47,14250.0
2021-11-10 14:50:00,112.42,112.59,112.27,112.38,9392.0,112.42,112.59,112.27,112.38,9392.0
2021-11-10 15:00:00,112.32,112.89,112.26,112.7,9798.0,112.32,112.89,112.26,112.7,9798.0
2021-11-10 15:10:00,112.76,113.34,112.75,113.06,28344.0,112.76,113.34,112.75,113.06,28344.0
2021-11-10 15:20:00,113.03,113.16,112.94,113.06,15051.0,113.03,113.16,112.94,113.06,15051.0
2021-11-10 15:30:00,113.09,113.21,112.74,112.79,17946.0,113.09,113.21,112.74,112.79,17946.0
2021-11-10 15:40:00,112.81,112.98,112.35,112.47,35610.0,112.81,112.98,112.35,112.47,35610.0
2021-11-10 15:50:00,112.48,112.82,110.82,110.99,458897.0,112.48,112.82,110.82,110.99,458897.0
2021-11-11 09:30:00,107.86,109.96,107.23,108.92,147465.0,107.86,109.96,107.23,108.92,147465.0
2021-11-11 09:40:00,109.08,111.45,108.96,111.12,68884.0,109.08,111.45,108.96,111.12,68884.0
2021-11-11 09:50:00,111.27,112.24,111.13,111.4,34171.0,111.27,112.24,111.13,111.4,34171.0
2021-11-11 10:00:00,111.49,112.39,111.0,112.22,40926.0,111.49,112.39,111.0,112.22,40926.0
2021-11-11 10:10:00,112.32,113.36,112.32,113.04,47531.0,112.32,113.36,112.32,113.04,47531.0
2021-11-11 10:20:00,113.04,113.09,112.35,112.36,19573.0,113.04,113.09,112.35,112.36,19573.0
2021-11-11 10:30:00,112.36,113.43,112.2,113.43,21522.0,112.36,113.43,112.2,113.43,21522.0
2021-11-11 10:40:00,113.39,113.45,113.0,113.06,16365.0,113.39,113.45,113.0,113.06,16365.0
2021-11-11 10:50:00,113.13,113.25,112.94,113.03,8352.0,113.13,113.25,112.94,113.03,8352.0
2021-11-11 11:00:00,112.91,113.11,112.7,113.11,10057.0,112.91,113.11,112.7,113.11,10057.0
2021-11-11 11:10:00,113.11,113.14,112.77,113.0,9612.0,113.11,113.14,112.77,113.0,9612.0
2021-11-11 11:20:00,112.96,112.96,112.4,112.4,11389.0,112.96,112.96,112.4,112.4,11389.0
2021-11-11 11:30:00,112.37,112.61,112.2,112.48,10677.0,112.37,112.61,112.2,112.48,10677.0
2021-11-11 11:40:00,112.5,112.56,112.15,112.43,9533.0,112.5,112.56,112.15,112.43,9533.0
2021-11-11 11:50:00,112.44,112.68,112.32,112.57,7469.0,112.44,112.68,112.32,112.57,7469.0
2021-11-11 12:00:00,112.6,112.66,112.36,112.55,7849.0,112.6,112.66,112.36,112.55,7849.0
2021-11-11 12:10:00,112.52,112.72,112.25,112.32,10100.0,112.52,112.72,112.25,112.32,10100.0
2021-11-11 12:20:00,112.31,112.56,112.26,112.56,8586.0,112.31,112.56,112.26,112.56,8586.0
2021-11-11 12:30:00,112.61,112.99,112.46,112.8,14949.0,112.61,112.99,112.46,112.8,14949.0
2021-11-11 12:40:00,112.77,113.4,112.75,113.34,15497.0,112.77,113.4,112.75,113.34,15497.0
2021-11-11 12:50:00,113.27,113.41,113.17,113.32,12201.0,113.27,113.41,113.17,113.32,12201.0
2021-11-11 13:00:00,113.4,113.48,113.24,113.41,15641.0,113.4,113.48,113.24,113.41,15641.0
2021-11-11 13:10:00,113.47,113.82,113.44,113.73,17231.0,113.47,113.82,113.44,113.73,17231.0
2021-11-11 13:20:00,113.76,113.85,113.34,113.38,15335.0,113.76,113.85,113.34,113.38,15335.0
2021-11-11 13:30:00,113.38,113.75,113.37,113.74,11628.0,113.38,113.75,113.37,113.74,11628.0
2021-11-11 13:40:00,113.77,113.94,113.6,113.84,16850.0,113.77,113.94,113.6,113.84,16850.0
2021-11-11 13:50:00,113.85,113.88,113.63,113.65,13134.0,113.85,113.88,113.63,113.65,13134.0
2021-11-11 14:00:00,113.66,113.91,113.66,113.76,14090.0,113.66,113.91,113.66,113.76,14090.0
2021-11-11 14:10:00,113.79,113.95,113.75,113.8,11129.0,113.79,113.95,113.75,113.8,11129.0
2021-11-11 14:20:00,113.79,114.18,113.76,114.07,16336.0,113.79,114.18,113.76,114.07,16336.0
2021-11-11 14:30:00,114.13,114.26,113.99,114.18,14959.0,114.13,114.26,113.99,114.18,14959.0
2021-11-11 14:40:00,114.21,114.25,113.9,113.93,13276.0,114.21,114.25,113.9,113.93,13276.0
2021-11-11 14:50:00,113.97,113.97,113.77,113.83,6413.0,113.97,113.97,113.77,113.83,6413.0
2021-11-11 15:00:00,113.81,113.84,113.64,113.65,9679.0,113.81,113.84,113.64,113.65,9679.0
2021-11-11 15:10:00,113.66,113.66,113.32,113.55,10732.0,113.66,113.66,113.32,113.55,10732.0
2021-11-11 15:20:00,113.49,113.49,113.31,113.44,8606.0,113.49,113.49,113.31,113.44,8606.0
2021-11-11 15:30:00,113.45,113.45,112.83,112.99,26404.0,113.45,113.45,112.83,112.99,26404.0
2021-11-11 15:40:00,113.0,113.45,112.99,113.4,18093.0,113.0,113.45,112.99,113.4,18093.0
2021-11-11 15:50:00,113.43,113.65,113.42,113.6,66784.0,113.43,113.65,113.42,113.6,66784.0
2021-11-12 09:30:00,113.67,114.57,113.21,113.54,33074.0,113.67,114.57,113.21,113.54,33074.0
2021-11-12 09:40:00,113.46,113.49,112.69,112.7,18580.0,113.46,113.49,112.69,112.7,18580.0
2021-11-12 09:50:00,112.76,112.98,112.31,112.87,27658.0,112.76,112.98,112.31,112.87,27658.0
2021-11-12 10:00:00,112.88,113.0,112.44,112.47,11317.0,112.88,113.0,112.44,112.47,11317.0
2021-11-12 10:10:00,112.51,113.0,112.41,112.94,11530.0,112.51,113.0,112.41,112.94,11530.0
2021-11-12 10:20:00,112.93,113.14,112.16,112.23,9309.0,112.93,113.14,112.16,112.23,9309.0
2021-11-12 10:30:00,112.28,112.73,112.05,112.48,13881.0,112.28,112.73,112.05,112.48,13881.0
2021-11-12 10:40:00,112.56,112.98,112.56,112.93,7654.0,112.56,112.98,112.56,112.93,7654.0
2021-11-12 10:50:00,112.99,113.04,112.52,112.79,8497.0,112.99,113.04,112.52,112.79,8497.0
2021-11-12 11:00:00,112.77,113.05,112.74,113.05,8449.0,112.77,113.05,112.74,113.05,8449.0
2021-11-12 11:10:00,113.01,113.01,112.19,112.34,14856.0,113.01,113.01,112.19,112.34,14856.0
2021-11-12 11:20:00,112.39,112.5,112.13,112.36,10876.0,112.39,112.5,112.13,112.36,10876.0
2021-11-12 11:30:00,112.45,112.83,112.36,112.75,6003.0,112.45,112.83,112.36,112.75,6003.0
2021-11-12 11:40:00,112.75,112.79,112.05,112.16,7372.0,112.75,112.79,112.05,112.16,7372.0
2021-11-12 11:50:00,112.21,112.57,112.17,112.44,8852.0,112.21,112.57,112.17,112.44,8852.0
2021-11-12 12:00:00,112.46,112.75,112.46,112.46,4919.0,112.46,112.75,112.46,112.46,4919.0
2021-11-12 12:10:00,112.5,112.6,112.34,112.34,5475.0,112.5,112.6,112.34,112.34,5475.0
2021-11-12 12:20:00,112.34,112.38,112.2,112.24,4808.0,112.34,112.38,112.2,112.24,4808.0
2021-11-12 12:30:00,112.24,112.3,111.92,111.92,16193.0,112.24,112.3,111.92,111.92,16193.0
2021-11-12 12:40:00,111.98,112.13,111.91,111.91,6913.0,111.98,112.13,111.91,111.91,6913.0
2021-11-12 12:50:00,111.9,112.13,111.86,112.03,9869.0,111.9,112.13,111.86,112.03,9869.0
2021-11-12 13:00:00,112.01,112.02,111.85,111.99,8228.0,112.01,112.02,111.85,111.99,8228.0
2021-11-12 13:10:00,111.92,112.01,111.79,111.8,17693.0,111.92,112.01,111.79,111.8,17693.0
2021-11-12 13:20:00,111.84,111.86,111.61,111.68,16908.0,111.84,111.86,111.61,111.68,16908.0
2021-11-12 13:30:00,111.73,111.77,111.58,111.66,11521.0,111.73,111.77,111.58,111.66,11521.0
2021-11-12 13:40:00,111.7,111.7,111.48,111.52,13611.0,111.7,111.7,111.48,111.52,13611.0
2021-11-12 13:50:00,111.53,111.59,111.37,111.4,6216.0,111.53,111.59,111.37,111.4,6216.0
2021-11-12 14:00:00,111.43,111.46,111.22,111.3,7738.0,111.43,111.46,111.22,111.3,7738.0
2021-11-12 14:10:00,111.29,111.44,111.21,111.43,5789.0,111.29,111.44,111.21,111.43,5789.0
2021-11-12 14:20:00,111.45,111.51,111.21,111.36,9569.0,111.45,111.51,111.21,111.36,9569.0
2021-11-12 14:30:00,111.39,111.4,111.11,111.32,11138.0,111.39,111.4,111.11,111.32,11138.0
2021-11-12 14:40:00,111.22,111.25,111.12,111.18,8967.0,111.22,111.25,111.12,111.18,8967.0
2021-11-12 14:50:00,111.16,111.33,111.07,111.29,10492.0,111.16,111.33,111.07,111.29,10492.0
2021-11-12 15:00:00,111.31,111.35,111.18,111.3,7001.0,111.31,111.35,111.18,111.3,7001.0
2021-11-12 15:10:00,111.3,111.3,111.16,111.23,6815.0,111.3,111.3,111.16,111.23,6815.0
2021-11-12 15:20:00,111.24,111.27,111.1,111.13,11808.0,111.24,111.27,111.1,111.13,11808.0
2021-11-12 15:30:00,111.15,111.21,110.95,111.12,17374.0,111.15,111.21,110.95,111.12,17374.0
2021-11-12 15:40:00,111.11,111.16,110.89,110.9,27961.0,111.11,111.16,110.89,110.9,27961.0
2021-11-12 15:50:00,110.91,111.07,110.83,110.92,86696.0,110.91,111.07,110.83,110.92,86696.0
2021-11-15 09:30:00,111.03,111.41,109.14,110.72,111135.0,111.03,111.41,109.14,110.72,111135.0
2021-11-15 09:40:00,110.7,110.78,109.22,110.0,15281.0,110.7,110.78,109.22,110.0,15281.0
2021-11-15 09:50:00,110.07,111.35,110.07,110.74,23260.0,110.07,111.35,110.07,110.74,23260.0
2021-11-15 10:00:00,110.74,110.81,110.17,110.44,14087.0,110.74,110.81,110.17,110.44,14087.0
2021-11-15 10:10:00,110.25,110.5,110.07,110.28,11358.0,110.25,110.5,110.07,110.28,11358.0
2021-11-15 10:20:00,110.28,110.43,109.89,110.08,8424.0,110.28,110.43,109.89,110.08,8424.0
2021-11-15 10:30:00,110.05,110.5,109.87,110.16,27398.0,110.05,110.5,109.87,110.16,27398.0
2021-11-15 10:40:00,110.08,110.59,109.84,110.54,5238.0,110.08,110.59,109.84,110.54,5238.0
2021-11-15 10:50:00,110.54,110.86,110.38,110.84,8869.0,110.54,110.86,110.38,110.84,8869.0
2021-11-15 11:00:00,110.77,110.9,110.58,110.87,6188.0,110.77,110.9,110.58,110.87,6188.0
2021-11-15 11:10:00,110.9,110.97,110.33,110.35,7890.0,110.9,110.97,110.33,110.35,7890.0
2021-11-15 11:20:00,110.39,110.93,110.39,110.81,29664.0,110.39,110.93,110.39,110.81,29664.0
2021-11-15 11:30:00,110.77,111.08,110.53,110.94,10606.0,110.77,111.08,110.53,110.94,10606.0
2021-11-15 11:40:00,110.91,110.92,110.17,110.43,6429.0,110.91,110.92,110.17,110.43,6429.0
2021-11-15 11:50:00,110.48,110.72,110.33,110.69,8412.0,110.48,110.72,110.33,110.69,8412.0
2021-11-15 12:00:00,110.68,110.77,110.46,110.67,6518.0,110.68,110.77,110.46,110.67,6518.0
2021-11-15 12:10:00,110.72,110.98,110.51,110.52,4910.0,110.72,110.98,110.51,110.52,4910.0
2021-11-15 12:20:00,110.56,110.58,110.23,110.41,20851.0,110.56,110.58,110.23,110.41,20851.0
2021-11-15 12:30:00,110.5,110.64,110.39,110.61,5447.0,110.5,110.64,110.39,110.61,5447.0
2021-11-15 12:40:00,110.67,110.88,110.55,110.82,5403.0,110.67,110.88,110.55,110.82,5403.0
2021-11-15 12:50:00,110.81,111.02,110.73,111.01,5624.0,110.81,111.02,110.73,111.01,5624.0
2021-11-15 13:00:00,110.98,111.2,110.89,111.16,6863.0,110.98,111.2,110.89,111.16,6863.0
2021-11-15 13:10:00,111.24,111.3,110.97,111.08,15736.0,111.24,111.3,110.97,111.08,15736.0
2021-11-15 13:20:00,111.08,111.15,110.83,111.02,10690.0,111.08,111.15,110.83,111.02,10690.0
2021-11-15 13:30:00,111.03,111.11,110.76,110.83,8458.0,111.03,111.11,110.76,110.83,8458.0
2021-11-15 13:40:00,110.83,111.59,110.78,111.17,36110.0,110.83,111.59,110.78,111.17,36110.0
2021-11-15 13:50:00,111.14,111.29,110.93,111.23,18708.0,111.14,111.29,110.93,111.23,18708.0
2021-11-15 14:00:00,111.25,111.29,111.09,111.22,7534.0,111.25,111.29,111.09,111.22,7534.0
2021-11-15 14:10:00,111.17,111.41,111.14,111.27,10453.0,111.17,111.41,111.14,111.27,10453.0
2021-11-15 14:20:00,111.27,111.36,111.13,111.31,7427.0,111.27,111.36,111.13,111.31,7427.0
2021-11-15 14:30:00,111.35,111.67,111.26,111.66,10334.0,111.35,111.67,111.26,111.66,10334.0
2021-11-15 14:40:00,111.68,111.91,111.64,111.87,6966.0,111.68,111.91,111.64,111.87,6966.0
2021-11-15 14:50:00,111.87,112.0,111.72,111.85,13221.0,111.87,112.0,111.72,111.85,13221.0
2021-11-15 15:00:00,111.85,112.0,111.75,111.79,10625.0,111.85,112.0,111.75,111.79,10625.0
2021-11-15 15:10:00,111.81,111.93,111.74,111.8,11821.0,111.81,111.93,111.74,111.8,11821.0
2021-11-15 15:20:00,111.83,112.2,111.79,112.14,23146.0,111.83,112.2,111.79,112.14,23146.0
2021-11-15 15:30:00,112.14,112.14,111.94,112.12,24673.0,112.14,112.14,111.94,112.12,24673.0
2021-11-15 15:40:00,112.08,112.17,111.87,111.94,30059.0,112.08,112.17,111.87,111.94,30059.0
2021-11-15 15:50:00,111.99,112.32,111.88,112.32,78783.0,111.99,112.32,111.88,112.32,78783.0
2021-11-16 09:30:00,112.16,112.4,111.0,111.5,41398.0,112.16,112.4,111.0,111.5,41398.0
2021-11-16 09:40:00,111.49,111.73,111.0,111.43,35285.0,111.49,111.73,111.0,111.43,35285.0
2021-11-16 09:50:00,111.14,111.36,110.92,111.14,9186.0,111.14,111.36,110.92,111.14,9186.0
2021-11-16 10:00:00,111.35,112.25,111.09,111.29,29314.0,111.35,112.25,111.09,111.29,29314.0
2021-11-16 10:10:00,111.33,111.48,110.6,111.27,40689.0,111.33,111.48,110.6,111.27,40689.0
2021-11-16 10:20:00,111.29,111.89,111.27,111.48,10652.0,111.29,111.89,111.27,111.48,10652.0
2021-11-16 10:30:00,111.53,112.64,111.53,112.64,22280.0,111.53,112.64,111.53,112.64,22280.0
2021-11-16 10:40:00,112.64,112.64,112.08,112.2,20466.0,112.64,112.64,112.08,112.2,20466.0
2021-11-16 10:50:00,112.25,112.41,112.14,112.3,6822.0,112.25,112.41,112.14,112.3,6822.0
2021-11-16 11:00:00,112.26,112.31,112.05,112.18,4630.0,112.26,112.31,112.05,112.18,4630.0
2021-11-16 11:10:00,112.08,112.23,111.94,112.06,16201.0,112.08,112.23,111.94,112.06,16201.0
2021-11-16 11:20:00,112.1,112.11,111.78,111.94,10201.0,112.1,112.11,111.78,111.94,10201.0
2021-11-16 11:30:00,111.94,112.11,111.72,111.72,5728.0,111.94,112.11,111.72,111.72,5728.0
2021-11-16 11:40:00,111.75,111.75,111.54,111.64,13307.0,111.75,111.75,111.54,111.64,13307.0
2021-11-16 11:50:00,111.69,112.31,111.54,112.27,14894.0,111.69,112.31,111.54,112.27,14894.0
2021-11-16 12:00:00,112.26,112.3,111.84,111.9,10583.0,112.26,112.3,111.84,111.9,10583.0
2021-11-16 12:10:00,111.85,112.05,107.0,108.12,434298.0,111.85,112.05,107.0,108.12,434298.0
2021-11-16 12:20:00,108.19,108.31,103.52,104.1,446624.0,108.19,108.31,103.52,104.1,446624.0
2021-11-16 12:30:00,104.09,105.93,103.25,105.09,315267.0,104.09,105.93,103.25,105.09,315267.0
2021-11-16 12:40:00,105.1,105.27,103.02,104.18,171837.0,105.1,105.27,103.02,104.18,171837.0
2021-11-16 12:50:00,104.01,105.11,103.74,105.11,88914.0,104.01,105.11,103.74,105.11,88914.0
2021-11-16 13:00:00,105.09,105.55,102.6,102.72,136151.0,105.09,105.55,102.6,102.72,136151.0
2021-11-16 13:10:00,102.72,103.31,101.85,101.97,117968.0,102.72,103.31,101.85,101.97,117968.0
2021-11-16 13:20:00,102.03,102.68,101.27,102.59,118027.0,102.03,102.68,101.27,102.59,118027.0
2021-11-16 13:30:00,102.49,103.36,102.23,102.63,73654.0,102.49,103.36,102.23,102.63,73654.0
2021-11-16 13:40:00,102.65,102.76,102.11,102.56,57815.0,102.65,102.76,102.11,102.56,57815.0
2021-11-16 13:50:00,102.55,103.26,102.26,102.97,73512.0,102.55,103.26,102.26,102.97,73512.0
2021-11-16 14:00:00,102.93,103.51,102.92,103.33,40929.0,102.93,103.51,102.92,103.33,40929.0
2021-11-16 14:10:00,103.33,103.55,102.8,103.48,29890.0,103.33,103.55,102.8,103.48,29890.0
2021-11-16 14:20:00,103.46,104.06,103.22,103.94,44852.0,103.46,104.06,103.22,103.94,44852.0
2021-11-16 14:30:00,103.97,104.45,103.9,104.4,48427.0,103.97,104.45,103.9,104.4,48427.0
2021-11-16 14:40:00,104.43,104.69,104.2,104.6,29456.0,104.43,104.69,104.2,104.6,29456.0
2021-11-16 14:50:00,104.65,105.19,104.5,104.85,51666.0,104.65,105.19,104.5,104.85,51666.0
2021-11-16 15:00:00,104.87,104.93,104.34,104.4,34782.0,104.87,104.93,104.34,104.4,34782.0
2021-11-16 15:10:00,104.39,104.44,104.15,104.36,32024.0,104.39,104.44,104.15,104.36,32024.0
2021-11-16 15:20:00,104.39,104.45,104.14,104.15,44440.0,104.39,104.45,104.14,104.15,44440.0
2021-11-16 15:30:00,104.14,104.52,103.91,104.12,62568.0,104.14,104.52,103.91,104.12,62568.0
2021-11-16 15:40:00,104.11,104.37,103.92,104.06,96555.0,104.11,104.37,103.92,104.06,96555.0
2021-11-16 15:50:00,104.11,104.5,104.05,104.5,203217.0,104.11,104.5,104.05,104.5,203217.0
2021-11-17 09:30:00,104.25,105.58,104.09,105.38,83144.0,104.25,105.58,104.09,105.38,83144.0
2021-11-17 09:40:00,105.26,106.64,105.25,106.36,110036.0,105.26,106.64,105.25,106.36,110036.0
2021-11-17 09:50:00,106.36,106.66,104.94,105.49,51413.0,106.36,106.66,104.94,105.49,51413.0
2021-11-17 10:00:00,105.52,105.59,104.6,104.94,47190.0,105.52,105.59,104.6,104.94,47190.0
2021-11-17 10:10:00,104.97,105.26,104.54,104.55,21272.0,104.97,105.26,104.54,104.55,21272.0
2021-11-17 10:20:00,104.5,104.65,103.76,104.38,32146.0,104.5,104.65,103.76,104.38,32146.0
2021-11-17 10:30:00,104.4,105.08,104.39,104.68,40010.0,104.4,105.08,104.39,104.68,40010.0
2021-11-17 10:40:00,104.64,105.03,104.39,104.91,12495.0,104.64,105.03,104.39,104.91,12495.0
2021-11-17 10:50:00,104.92,105.53,104.91,105.32,24445.0,104.92,105.53,104.91,105.32,24445.0
2021-11-17 11:00:00,105.28,105.58,104.85,105.49,19127.0,105.28,105.58,104.85,105.49,19127.0
2021-11-17 11:10:00,105.5,105.8,105.37,105.65,27850.0,105.5,105.8,105.37,105.65,27850.0
2021-11-17 11:20:00,105.5,105.92,105.46,105.82,32162.0,105.5,105.92,105.46,105.82,32162.0
2021-11-17 11:30:00,105.83,105.88,105.35,105.36,15566.0,105.83,105.88,105.35,105.36,15566.0
2021-11-17 11:40:00,105.4,105.54,105.21,105.34,7558.0,105.4,105.54,105.21,105.34,7558.0
2021-11-17 11:50:00,105.34,105.34,104.95,105.17,11530.0,105.34,105.34,104.95,105.17,11530.0
2021-11-17 12:00:00,105.21,105.34,104.79,104.92,15727.0,105.21,105.34,104.79,104.92,15727.0
2021-11-17 12:10:00,104.87,104.95,104.44,104.45,15891.0,104.87,104.95,104.44,104.45,15891.0
2021-11-17 12:20:00,104.45,104.45,104.04,104.08,15690.0,104.45,104.45,104.04,104.08,15690.0
2021-11-17 12:30:00,104.0,104.54,104.0,104.4,6043.0,104.0,104.54,104.0,104.4,6043.0
2021-11-17 12:40:00,104.35,104.36,104.15,104.19,5212.0,104.35,104.36,104.15,104.19,5212.0
2021-11-17 12:50:00,104.18,104.33,104.09,104.14,14306.0,104.18,104.33,104.09,104.14,14306.0
2021-11-17 13:00:00,104.18,104.51,104.02,104.35,26909.0,104.18,104.51,104.02,104.35,26909.0
2021-11-17 13:10:00,104.29,104.5,103.83,103.93,15136.0,104.29,104.5,103.83,103.93,15136.0
2021-11-17 13:20:00,103.85,104.0,103.29,103.66,45011.0,103.85,104.0,103.29,103.66,45011.0
2021-11-17 13:30:00,103.67,104.02,103.56,104.02,9209.0,103.67,104.02,103.56,104.02,9209.0
2021-11-17 13:40:00,104.08,104.31,103.85,103.89,10574.0,104.08,104.31,103.85,103.89,10574.0
2021-11-17 13:50:00,103.93,104.26,103.93,104.19,15910.0,103.93,104.26,103.93,104.19,15910.0
2021-11-17 14:00:00,104.23,104.27,103.98,104.19,10169.0,104.23,104.27,103.98,104.19,10169.0
2021-11-17 14:10:00,104.2,104.2,103.91,103.92,5913.0,104.2,104.2,103.91,103.92,5913.0
2021-11-17 14:20:00,103.98,104.04,103.8,104.0,11068.0,103.98,104.04,103.8,104.0,11068.0
2021-11-17 14:30:00,103.95,104.21,103.9,104.1,10013.0,103.95,104.21,103.9,104.1,10013.0
2021-11-17 14:40:00,104.09,104.36,104.08,104.35,12832.0,104.09,104.36,104.08,104.35,12832.0
2021-11-17 14:50:00,104.37,104.37,104.06,104.08,8430.0,104.37,104.37,104.06,104.08,8430.0
2021-11-17 15:00:00,104.1,104.13,103.92,104.05,6915.0,104.1,104.13,103.92,104.05,6915.0
2021-11-17 15:10:00,104.04,104.27,104.02,104.05,9646.0,104.04,104.27,104.02,104.05,9646.0
2021-11-17 15:20:00,104.08,104.17,104.0,104.05,10971.0,104.08,104.17,104.0,104.05,10971.0
2021-11-17 15:30:00,104.05,104.08,103.79,103.97,17785.0,104.05,104.08,103.79,103.97,17785.0
2021-11-17 15:40:00,103.98,104.14,103.8,104.04,27162.0,103.98,104.14,103.8,104.04,27162.0
2021-11-17 15:50:00,104.01,104.2,103.84,103.92,104846.0,104.01,104.2,103.84,103.92,104846.0
2021-11-18 09:30:00,104.67,104.67,103.15,104.09,26904.0,104.67,104.67,103.15,104.09,26904.0
2021-11-18 09:40:00,104.48,104.67,102.2,102.48,49864.0,104.48,104.67,102.2,102.48,49864.0
2021-11-18 09:50:00,102.51,103.25,102.13,102.34,21817.0,102.51,103.25,102.13,102.34,21817.0
2021-11-18 10:00:00,102.36,102.83,102.35,102.58,20601.0,102.36,102.83,102.35,102.58,20601.0
2021-11-18 10:10:00,102.5,102.51,101.24,101.33,23997.0,102.5,102.51,101.24,101.33,23997.0
2021-11-18 10:20:00,101.34,101.93,101.12,101.35,49920.0,101.34,101.93,101.12,101.35,49920.0
2021-11-18 10:30:00,101.27,102.34,101.22,101.94,19080.0,101.27,102.34,101.22,101.94,19080.0
2021-11-18 10:40:00,102.05,102.45,101.8,102.45,7254.0,102.05,102.45,101.8,102.45,7254.0
2021-11-18 10:50:00,102.47,102.86,102.39,102.6,11333.0,102.47,102.86,102.39,102.6,11333.0
2021-11-18 11:00:00,102.53,102.66,101.91,102.47,16692.0,102.53,102.66,101.91,102.47,16692.0
2021-11-18 11:10:00,102.63,102.95,102.54,102.83,6157.0,102.63,102.95,102.54,102.83,6157.0
2021-11-18 11:20:00,102.85,103.06,102.78,103.0,14645.0,102.85,103.06,102.78,103.0,14645.0
2021-11-18 11:30:00,103.0,103.19,102.8,103.0,15423.0,103.0,103.19,102.8,103.0,15423.0
2021-11-18 11:40:00,103.22,103.29,102.96,103.06,10025.0,103.22,103.29,102.96,103.06,10025.0
2021-11-18 11:50:00,103.06,103.22,102.89,103.11,7662.0,103.06,103.22,102.89,103.11,7662.0
2021-11-18 12:00:00,103.17,103.17,102.78,102.83,8853.0,103.17,103.17,102.78,102.83,8853.0
2021-11-18 12:10:00,102.85,103.12,102.72,102.82,14122.0,102.85,103.12,102.72,102.82,14122.0
2021-11-18 12:20:00,102.69,102.95,102.69,102.84,8474.0,102.69,102.95,102.69,102.84,8474.0
2021-11-18 12:30:00,102.82,102.93,102.37,102.41,13001.0,102.82,102.93,102.37,102.41,13001.0
2021-11-18 12:40:00,102.47,102.73,102.34,102.57,9739.0,102.47,102.73,102.34,102.57,9739.0
2021-11-18 12:50:00,102.47,102.8,102.43,102.74,11547.0,102.47,102.8,102.43,102.74,11547.0
2021-11-18 13:00:00,102.82,102.92,102.7,102.86,6100.0,102.82,102.92,102.7,102.86,6100.0
2021-11-18 13:10:00,103.05,103.15,102.9,102.9,7932.0,103.05,103.15,102.9,102.9,7932.0
2021-11-18 13:20:00,102.88,103.21,102.85,103.21,9112.0,102.88,103.21,102.85,103.21,9112.0
2021-11-18 13:30:00,103.22,103.25,103.01,103.02,10570.0,103.22,103.25,103.01,103.02,10570.0
2021-11-18 13:40:00,102.99,103.1,102.97,103.02,6647.0,102.99,103.1,102.97,103.02,6647.0
2021-11-18 13:50:00,102.99,103.03,102.88,102.97,11558.0,102.99,103.03,102.88,102.97,11558.0
2021-11-18 14:00:00,102.93,103.0,102.65,102.98,8247.0,102.93,103.0,102.65,102.98,8247.0
2021-11-18 14:10:00,102.92,102.98,102.75,102.75,7524.0,102.92,102.98,102.75,102.75,7524.0
2021-11-18 14:20:00,102.62,102.71,102.15,102.22,8267.0,102.62,102.71,102.15,102.22,8267.0
2021-11-18 14:30:00,102.15,102.59,102.01,102.59,7091.0,102.15,102.59,102.01,102.59,7091.0
2021-11-18 14:40:00,102.58,102.79,102.51,102.73,9459.0,102.58,102.79,102.51,102.73,9459.0
2021-11-18 14:50:00,102.77,102.98,102.75,102.92,8481.0,102.77,102.98,102.75,102.92,8481.0
2021-11-18 15:00:00,102.91,103.01,102.84,103.01,10934.0,102.91,103.01,102.84,103.01,10934.0
2021-11-18 15:10:00,103.01,103.12,102.9,103.02,9779.0,103.01,103.12,102.9,103.02,9779.0
2021-11-18 15:20:00,103.01,103.48,103.01,103.22,23248.0,103.01,103.48,103.01,103.22,23248.0
2021-11-18 15:30:00,103.19,103.3,103.04,103.2,24029.0,103.19,103.3,103.04,103.2,24029.0
2021-11-18 15:40:00,103.18,103.41,103.07,103.35,32678.0,103.18,103.41,103.07,103.35,32678.0
2021-11-18 15:50:00,103.37,103.65,103.26,103.43,98133.0,103.37,103.65,103.26,103.43,98133.0
2021-11-19 09:30:00,103.76,104.19,102.83,104.0,53050.0,103.76,104.19,102.83,104.0,53050.0
2021-11-19 09:40:00,104.09,106.59,104.09,106.03,52778.0,104.09,106.59,104.09,106.03,52778.0
2021-11-19 09:50:00,106.05,106.86,105.42,106.7,49767.0,106.05,106.86,105.42,106.7,49767.0
2021-11-19 10:00:00,106.62,106.82,105.82,106.62,40781.0,106.62,106.82,105.82,106.62,40781.0
2021-11-19 10:10:00,106.7,107.09,106.14,106.8,49581.0,106.7,107.09,106.14,106.8,49581.0
2021-11-19 10:20:00,106.98,107.48,106.91,107.37,31894.0,106.98,107.48,106.91,107.37,31894.0
2021-11-19 10:30:00,107.38,107.69,106.86,107.17,26470.0,107.38,107.69,106.86,107.17,26470.0
2021-11-19 10:40:00,107.33,107.5,106.91,107.22,20039.0,107.33,107.5,106.91,107.22,20039.0
2021-11-19 10:50:00,107.17,107.27,106.62,107.18,16392.0,107.17,107.27,106.62,107.18,16392.0
2021-11-19 11:00:00,107.22,107.43,107.1,107.22,12805.0,107.22,107.43,107.1,107.22,12805.0
2021-11-19 11:10:00,107.23,107.29,106.59,106.75,14343.0,107.23,107.29,106.59,106.75,14343.0
2021-11-19 11:20:00,106.88,107.27,106.65,107.27,15664.0,106.88,107.27,106.65,107.27,15664.0
2021-11-19 11:30:00,107.25,107.65,107.22,107.56,13050.0,107.25,107.65,107.22,107.56,13050.0
2021-11-19 11:40:00,107.58,107.58,107.05,107.29,21922.0,107.58,107.58,107.05,107.29,21922.0
2021-11-19 11:50:00,107.35,107.67,107.13,107.67,10599.0,107.35,107.67,107.13,107.67,10599.0
2021-11-19 12:00:00,107.65,108.07,107.59,108.07,15552.0,107.65,108.07,107.59,108.07,15552.0
2021-11-19 12:10:00,108.07,108.29,108.0,108.12,21756.0,108.07,108.29,108.0,108.12,21756.0
2021-11-19 12:20:00,108.1,108.15,107.88,108.1,13537.0,108.1,108.15,107.88,108.1,13537.0
2021-11-19 12:30:00,108.12,108.5,108.11,108.2,12736.0,108.12,108.5,108.11,108.2,12736.0
2021-11-19 12:40:00,108.16,108.5,108.11,108.49,12142.0,108.16,108.5,108.11,108.49,12142.0
2021-11-19 12:50:00,108.48,108.65,108.41,108.51,16746.0,108.48,108.65,108.41,108.51,16746.0
2021-11-19 13:00:00,108.58,108.74,108.55,108.65,31396.0,108.58,108.74,108.55,108.65,31396.0
2021-11-19 13:10:00,108.55,108.97,108.53,108.81,24638.0,108.55,108.97,108.53,108.81,24638.0
2021-11-19 13:20:00,108.74,109.11,108.64,108.79,10563.0,108.74,109.11,108.64,108.79,10563.0
2021-11-19 13:30:00,108.76,109.22,108.68,109.06,19962.0,108.76,109.22,108.68,109.06,19962.0
2021-11-19 13:40:00,109.06,109.19,108.92,109.0,13255.0,109.06,109.19,108.92,109.0,13255.0
2021-11-19 13:50:00,108.98,109.39,108.94,109.39,22262.0,108.98,109.39,108.94,109.39,22262.0
2021-11-19 14:00:00,109.41,109.8,109.33,109.64,32692.0,109.41,109.8,109.33,109.64,32692.0
2021-11-19 14:10:00,109.65,109.98,109.64,109.94,17266.0,109.65,109.98,109.64,109.94,17266.0
2021-11-19 14:20:00,109.94,110.32,109.81,109.89,27560.0,109.94,110.32,109.81,109.89,27560.0
2021-11-19 14:30:00,109.9,109.91,108.79,108.95,50388.0,109.9,109.91,108.79,108.95,50388.0
2021-11-19 14:40:00,109.0,109.23,108.8,108.9,15374.0,109.0,109.23,108.8,108.9,15374.0
2021-11-19 14:50:00,108.96,109.27,108.96,109.27,11895.0,108.96,109.27,108.96,109.27,11895.0
2021-11-19 15:00:00,109.27,109.33,108.39,108.51,46326.0,109.27,109.33,108.39,108.51,46326.0
2021-11-19 15:10:00,108.51,108.93,108.37,108.51,18406.0,108.51,108.93,108.37,108.51,18406.0
2021-11-19 15:20:00,108.61,108.89,108.56,108.77,18452.0,108.61,108.89,108.56,108.77,18452.0
2021-11-19 15:30:00,108.7,108.79,108.32,108.59,27147.0,108.7,108.79,108.32,108.59,27147.0
2021-11-19 15:40:00,108.57,108.69,108.14,108.14,37298.0,108.57,108.69,108.14,108.14,37298.0
2021-11-19 15:50:00,108.17,108.47,108.17,108.37,139041.0,108.17,108.47,108.17,108.37,139041.0
2021-11-22 09:30:00,113.09,114.96,112.02,113.91,146943.0,113.09,114.96,112.02,113.91,146943.0
2021-11-22 09:40:00,113.9,114.96,113.61,114.83,63321.0,113.9,114.96,113.61,114.83,63321.0
2021-11-22 09:50:00,114.92,114.92,113.31,114.14,48995.0,114.92,114.92,113.31,114.14,48995.0
2021-11-22 10:00:00,114.21,114.86,113.99,114.36,38104.0,114.21,114.86,113.99,114.36,38104.0
2021-11-22 10:10:00,114.4,114.44,113.0,113.0,35207.0,114.4,114.44,113.0,113.0,35207.0
2021-11-22 10:20:00,112.86,113.0,111.72,112.35,42403.0,112.86,113.0,111.72,112.35,42403.0
2021-11-22 10:30:00,112.45,112.99,112.32,112.88,27420.0,112.45,112.99,112.32,112.88,27420.0
2021-11-22 10:40:00,112.77,113.31,112.71,112.8,35000.0,112.77,113.31,112.71,112.8,35000.0
2021-11-22 10:50:00,112.74,112.94,111.73,112.05,23142.0,112.74,112.94,111.73,112.05,23142.0
2021-11-22 11:00:00,112.07,112.2,110.94,111.34,23405.0,112.07,112.2,110.94,111.34,23405.0
2021-11-22 11:10:00,111.34,111.93,111.12,111.18,15296.0,111.34,111.93,111.12,111.18,15296.0
2021-11-22 11:20:00,111.11,111.37,110.39,110.65,22867.0,111.11,111.37,110.39,110.65,22867.0
2021-11-22 11:30:00,110.71,110.71,110.12,110.46,22648.0,110.71,110.71,110.12,110.46,22648.0
2021-11-22 11:40:00,110.39,110.48,109.16,109.36,37347.0,110.39,110.48,109.16,109.36,37347.0
2021-11-22 11:50:00,109.43,109.43,108.61,109.26,27209.0,109.43,109.43,108.61,109.26,27209.0
2021-11-22 12:00:00,109.2,109.86,108.67,108.67,19802.0,109.2,109.86,108.67,108.67,19802.0
2021-11-22 12:10:00,108.7,109.52,108.7,109.27,16295.0,108.7,109.52,108.7,109.27,16295.0
2021-11-22 12:20:00,109.33,109.53,108.92,109.53,30674.0,109.33,109.53,108.92,109.53,30674.0
2021-11-22 12:30:00,109.45,109.81,109.35,109.68,19102.0,109.45,109.81,109.35,109.68,19102.0
2021-11-22 12:40:00,109.75,109.98,109.54,109.57,12908.0,109.75,109.98,109.54,109.57,12908.0
2021-11-22 12:50:00,109.51,109.83,109.22,109.77,8184.0,109.51,109.83,109.22,109.77,8184.0
2021-11-22 13:00:00,109.5,109.6,109.1,109.36,4470.0,109.5,109.6,109.1,109.36,4470.0
2021-11-22 13:10:00,109.3,109.7,109.26,109.68,6240.0,109.3,109.7,109.26,109.68,6240.0
2021-11-22 13:20:00,109.77,109.93,109.3,109.36,9488.0,109.77,109.93,109.3,109.36,9488.0
2021-11-22 13:30:00,109.59,109.92,109.58,109.81,7059.0,109.59,109.92,109.58,109.81,7059.0
2021-11-22 13:40:00,109.68,109.98,109.58,109.68,7162.0,109.68,109.98,109.58,109.68,7162.0
2021-11-22 13:50:00,109.62,109.99,109.61,109.96,9090.0,109.62,109.99,109.61,109.96,9090.0
2021-11-22 14:00:00,109.92,110.2,109.83,109.92,10109.0,109.92,110.2,109.83,109.92,10109.0
2021-11-22 14:10:00,109.97,110.04,109.81,110.04,11243.0,109.97,110.04,109.81,110.04,11243.0
2021-11-22 14:20:00,110.0,110.31,109.89,110.03,10133.0,110.0,110.31,109.89,110.03,10133.0
2021-11-22 14:30:00,109.97,110.09,109.8,109.83,7840.0,109.97,110.09,109.8,109.83,7840.0
2021-11-22 14:40:00,109.86,110.0,109.78,109.92,9861.0,109.86,110.0,109.78,109.92,9861.0
2021-11-22 14:50:00,109.88,110.26,109.85,110.13,10636.0,109.88,110.26,109.85,110.13,10636.0
2021-11-22 15:00:00,110.22,110.45,110.05,110.28,9737.0,110.22,110.45,110.05,110.28,9737.0
2021-11-22 15:10:00,110.2,110.27,109.84,109.91,11659.0,110.2,110.27,109.84,109.91,11659.0
2021-11-22 15:20:00,109.9,110.12,109.6,109.73,15171.0,109.9,110.12,109.6,109.73,15171.0
2021-11-22 15:30:00,109.74,110.0,109.65,109.7,19030.0,109.74,110.0,109.65,109.7,19030.0
2021-11-22 15:40:00,109.7,109.73,108.66,108.72,47471.0,109.7,109.73,108.66,108.72,47471.0
2021-11-22 15:50:00,108.77,108.98,107.93,108.1,133966.0,108.77,108.98,107.93,108.1,133966.0
2021-11-23 09:30:00,107.93,109.31,107.16,108.2,38722.0,107.93,109.31,107.16,108.2,38722.0
2021-11-23 09:40:00,108.47,109.33,108.16,108.18,29191.0,108.47,109.33,108.16,108.18,29191.0
2021-11-23 09:50:00,108.18,108.73,108.1,108.35,16480.0,108.18,108.73,108.1,108.35,16480.0
2021-11-23 10:00:00,108.17,108.26,106.38,106.38,27120.0,108.17,108.26,106.38,106.38,27120.0
2021-11-23 10:10:00,106.48,106.9,106.27,106.68,12340.0,106.48,106.9,106.27,106.68,12340.0
2021-11-23 10:20:00,106.64,106.8,105.92,106.07,20139.0,106.64,106.8,105.92,106.07,20139.0
2021-11-23 10:30:00,106.03,106.71,105.93,105.93,16357.0,106.03,106.71,105.93,105.93,16357.0
2021-11-23 10:40:00,105.91,106.17,105.4,106.11,50500.0,105.91,106.17,105.4,106.11,50500.0
2021-11-23 10:50:00,106.08,106.55,105.35,105.38,21869.0,106.08,106.55,105.35,105.38,21869.0
2021-11-23 11:00:00,105.39,106.08,105.22,106.07,49237.0,105.39,106.08,105.22,106.07,49237.0
2021-11-23 11:10:00,106.01,106.46,106.01,106.33,10866.0,106.01,106.46,106.01,106.33,10866.0
2021-11-23 11:20:00,106.32,106.4,105.51,105.55,20324.0,106.32,106.4,105.51,105.55,20324.0
2021-11-23 11:30:00,105.62,106.71,105.6,105.89,16976.0,105.62,106.71,105.6,105.89,16976.0
2021-11-23 11:40:00,106.06,106.15,105.58,106.08,7786.0,106.06,106.15,105.58,106.08,7786.0
2021-11-23 11:50:00,106.07,106.13,105.59,105.93,14464.0,106.07,106.13,105.59,105.93,14464.0
2021-11-23 12:00:00,105.79,106.04,105.43,105.82,8632.0,105.79,106.04,105.43,105.82,8632.0
2021-11-23 12:10:00,105.92,106.52,105.92,106.52,7794.0,105.92,106.52,105.92,106.52,7794.0
2021-11-23 12:20:00,106.52,106.73,106.34,106.34,6004.0,106.52,106.73,106.34,106.34,6004.0
2021-11-23 12:30:00,106.33,106.54,106.33,106.42,5345.0,106.33,106.54,106.33,106.42,5345.0
2021-11-23 12:40:00,106.32,106.54,106.09,106.46,10451.0,106.32,106.54,106.09,106.46,10451.0
2021-11-23 12:50:00,106.53,106.58,106.2,106.29,4709.0,106.53,106.58,106.2,106.29,4709.0
2021-11-23 13:00:00,106.23,106.67,106.16,106.41,5979.0,106.23,106.67,106.16,106.41,5979.0
2021-11-23 13:10:00,106.41,106.48,106.05,106.06,9120.0,106.41,106.48,106.05,106.06,9120.0
2021-11-23 13:20:00,106.06,106.61,106.05,106.28,13234.0,106.06,106.61,106.05,106.28,13234.0
2021-11-23 13:30:00,106.28,106.28,106.08,106.19,6865.0,106.28,106.28,106.08,106.19,6865.0
2021-11-23 13:40:00,106.18,106.29,105.83,106.07,11353.0,106.18,106.29,105.83,106.07,11353.0
2021-11-23 13:50:00,106.06,106.13,105.76,105.86,8979.0,106.06,106.13,105.76,105.86,8979.0
2021-11-23 14:00:00,105.86,106.09,105.62,105.62,11814.0,105.86,106.09,105.62,105.62,11814.0
2021-11-23 14:10:00,105.59,105.81,105.3,105.42,14867.0,105.59,105.81,105.3,105.42,14867.0
2021-11-23 14:20:00,105.47,105.71,105.46,105.63,12478.0,105.47,105.71,105.46,105.63,12478.0
2021-11-23 14:30:00,105.64,105.9,105.43,105.67,22764.0,105.64,105.9,105.43,105.67,22764.0
2021-11-23 14:40:00,105.58,105.96,105.54,105.9,19019.0,105.58,105.96,105.54,105.9,19019.0
2021-11-23 14:50:00,105.86,106.05,105.66,105.82,23203.0,105.86,106.05,105.66,105.82,23203.0
2021-11-23 15:00:00,105.83,106.66,105.83,106.64,22583.0,105.83,106.66,105.83,106.64,22583.0
2021-11-23 15:10:00,106.63,107.5,106.62,107.24,31684.0,106.63,107.5,106.62,107.24,31684.0
2021-11-23 15:20:00,107.26,107.5,106.76,106.77,35761.0,107.26,107.5,106.76,106.77,35761.0
2021-11-23 15:30:00,106.84,107.03,106.46,106.84,24899.0,106.84,107.03,106.46,106.84,24899.0
2021-11-23 15:40:00,106.88,107.11,106.55,106.94,51469.0,106.88,107.11,106.55,106.94,51469.0
2021-11-23 15:50:00,106.97,107.23,106.75,107.14,104832.0,106.97,107.23,106.75,107.14,104832.0
2021-11-24 09:30:00,106.36,106.75,104.22,104.73,46930.0,106.36,106.75,104.22,104.73,46930.0
2021-11-24 09:40:00,104.65,105.03,103.94,104.4,21637.0,104.65,105.03,103.94,104.4,21637.0
2021-11-24 09:50:00,104.4,105.15,104.29,104.34,14731.0,104.4,105.15,104.29,104.34,14731.0
2021-11-24 10:00:00,104.36,105.31,104.04,105.09,10952.0,104.36,105.31,104.04,105.09,10952.0
2021-11-24 10:10:00,105.02,105.14,104.57,104.74,12411.0,105.02,105.14,104.57,104.74,12411.0
2021-11-24 10:20:00,104.8,105.5,104.8,105.31,8235.0,104.8,105.5,104.8,105.31,8235.0
2021-11-24 10:30:00,105.36,106.05,105.18,105.58,12009.0,105.36,106.05,105.18,105.58,12009.0
2021-11-24 10:40:00,105.54,105.54,104.66,104.7,9754.0,105.54,105.54,104.66,104.7,9754.0
2021-11-24 10:50:00,104.84,105.36,104.77,105.24,17596.0,104.84,105.36,104.77,105.24,17596.0
2021-11-24 11:00:00,105.15,110.8,104.83,109.71,525573.0,105.15,110.8,104.83,109.71,525573.0
2021-11-24 11:10:00,109.71,110.31,108.64,109.62,183995.0,109.71,110.31,108.64,109.62,183995.0
2021-11-24 11:20:00,109.46,110.27,109.38,110.15,132672.0,109.46,110.27,109.38,110.15,132672.0
2021-11-24 11:30:00,110.18,110.26,108.73,109.49,72932.0,110.18,110.26,108.73,109.49,72932.0
2021-11-24 11:40:00,109.58,110.23,109.07,109.07,43834.0,109.58,110.23,109.07,109.07,43834.0
2021-11-24 11:50:00,109.04,109.44,108.86,108.96,19409.0,109.04,109.44,108.86,108.96,19409.0
2021-11-24 12:00:00,108.98,109.11,108.5,108.84,17694.0,108.98,109.11,108.5,108.84,17694.0
2021-11-24 12:10:00,108.9,109.0,108.46,108.61,5025.0,108.9,109.0,108.46,108.61,5025.0
2021-11-24 12:20:00,108.73,108.74,108.15,108.39,16500.0,108.73,108.74,108.15,108.39,16500.0
2021-11-24 12:30:00,108.32,108.48,108.16,108.22,13517.0,108.32,108.48,108.16,108.22,13517.0
2021-11-24 12:40:00,108.22,108.37,108.07,108.25,5821.0,108.22,108.37,108.07,108.25,5821.0
2021-11-24 12:50:00,108.24,108.24,107.77,107.91,12784.0,108.24,108.24,107.77,107.91,12784.0
2021-11-24 13:00:00,107.95,108.4,107.95,108.3,12018.0,107.95,108.4,107.95,108.3,12018.0
2021-11-24 13:10:00,108.29,108.39,108.05,108.37,11286.0,108.29,108.39,108.05,108.37,11286.0
2021-11-24 13:20:00,108.31,108.42,107.89,107.9,9862.0,108.31,108.42,107.89,107.9,9862.0
2021-11-24 13:30:00,107.96,108.05,107.71,107.81,9655.0,107.96,108.05,107.71,107.81,9655.0
2021-11-24 13:40:00,107.81,108.07,107.78,107.95,11498.0,107.81,108.07,107.78,107.95,11498.0
2021-11-24 13:50:00,107.95,107.99,107.78,107.99,5602.0,107.95,107.99,107.78,107.99,5602.0
2021-11-24 14:00:00,107.98,108.31,107.57,107.62,18845.0,107.98,108.31,107.57,107.62,18845.0
2021-11-24 14:10:00,107.45,108.11,107.41,107.99,9461.0,107.45,108.11,107.41,107.99,9461.0
2021-11-24 14:20:00,107.94,108.0,107.65,107.75,5164.0,107.94,108.0,107.65,107.75,5164.0
2021-11-24 14:30:00,107.76,108.0,107.66,107.87,9503.0,107.76,108.0,107.66,107.87,9503.0
2021-11-24 14:40:00,107.88,108.21,107.84,108.09,8915.0,107.88,108.21,107.84,108.09,8915.0
2021-11-24 14:50:00,108.12,108.18,107.97,108.04,7751.0,108.12,108.18,107.97,108.04,7751.0
2021-11-24 15:00:00,107.96,108.37,107.94,108.35,11778.0,107.96,108.37,107.94,108.35,11778.0
2021-11-24 15:10:00,108.31,108.35,108.19,108.26,9744.0,108.31,108.35,108.19,108.26,9744.0
2021-11-24 15:20:00,108.27,108.52,108.19,108.41,12981.0,108.27,108.52,108.19,108.41,12981.0
2021-11-24 15:30:00,108.44,108.5,108.23,108.42,17945.0,108.44,108.5,108.23,108.42,17945.0
2021-11-24 15:40:00,108.4,108.4,108.0,108.1,24951.0,108.4,108.4,108.0,108.1,24951.0
2021-11-24 15:50:00,108.11,108.44,108.11,108.18,73578.0,108.11,108.44,108.11,108.18,73578.0
2021-11-26 09:30:00,104.78,107.74,104.59,106.54,59836.0,104.78,107.74,104.59,106.54,59836.0
2021-11-26 09:40:00,106.64,106.64,105.14,105.2,23325.0,106.64,106.64,105.14,105.2,23325.0
2021-11-26 09:50:00,105.23,106.35,105.15,105.96,34843.0,105.23,106.35,105.15,105.96,34843.0
2021-11-26 10:00:00,105.87,105.87,104.9,105.02,18803.0,105.87,105.87,104.9,105.02,18803.0
2021-11-26 10:10:00,105.07,105.12,104.16,104.52,29389.0,105.07,105.12,104.16,104.52,29389.0
2021-11-26 10:20:00,104.55,105.0,103.94,104.45,13915.0,104.55,105.0,103.94,104.45,13915.0
2021-11-26 10:30:00,104.44,105.01,104.26,104.84,18954.0,104.44,105.01,104.26,104.84,18954.0
2021-11-26 10:40:00,104.78,104.78,104.13,104.63,12104.0,104.78,104.78,104.13,104.63,12104.0
2021-11-26 10:50:00,104.53,104.83,104.25,104.53,16348.0,104.53,104.83,104.25,104.53,16348.0
2021-11-26 11:00:00,104.4,104.57,104.12,104.15,6842.0,104.4,104.57,104.12,104.15,6842.0
2021-11-26 11:10:00,104.15,104.19,103.51,103.68,18488.0,104.15,104.19,103.51,103.68,18488.0
2021-11-26 11:20:00,103.62,103.85,103.41,103.8,13562.0,103.62,103.85,103.41,103.8,13562.0
2021-11-26 11:30:00,103.79,104.45,103.79,104.45,13381.0,103.79,104.45,103.79,104.45,13381.0
2021-11-26 11:40:00,104.35,104.37,103.7,103.7,20551.0,104.35,104.37,103.7,103.7,20551.0
2021-11-26 11:50:00,103.73,104.09,103.3,104.09,33765.0,103.73,104.09,103.3,104.09,33765.0
2021-11-26 12:00:00,104.05,104.83,104.02,104.69,12885.0,104.05,104.83,104.02,104.69,12885.0
2021-11-26 12:10:00,104.69,104.8,104.45,104.59,7453.0,104.69,104.8,104.45,104.59,7453.0
2021-11-26 12:20:00,104.63,105.1,104.4,105.05,8784.0,104.63,105.1,104.4,105.05,8784.0
2021-11-26 12:30:00,105.15,105.45,104.85,105.24,21544.0,105.15,105.45,104.85,105.24,21544.0
2021-11-26 12:40:00,105.3,105.66,105.02,105.34,24846.0,105.3,105.66,105.02,105.34,24846.0
2021-11-26 12:50:00,105.29,105.97,105.04,105.7,113680.0,105.29,105.97,105.04,105.7,113680.0
2021-11-29 09:30:00,106.06,106.55,105.29,105.95,98057.0,106.06,106.55,105.29,105.95,98057.0
2021-11-29 09:40:00,105.79,106.06,104.68,104.92,23167.0,105.79,106.06,104.68,104.92,23167.0
2021-11-29 09:50:00,104.86,106.42,104.81,106.15,23184.0,104.86,106.42,104.81,106.15,23184.0
2021-11-29 10:00:00,106.16,106.24,105.61,105.77,25957.0,106.16,106.24,105.61,105.77,25957.0
2021-11-29 10:10:00,105.73,105.82,105.01,105.47,22390.0,105.73,105.82,105.01,105.47,22390.0
2021-11-29 10:20:00,105.54,105.7,104.66,104.79,11697.0,105.54,105.7,104.66,104.79,11697.0
2021-11-29 10:30:00,104.7,105.02,104.16,104.32,14686.0,104.7,105.02,104.16,104.32,14686.0
2021-11-29 10:40:00,104.4,105.26,104.18,104.97,19596.0,104.4,105.26,104.18,104.97,19596.0
2021-11-29 10:50:00,104.95,105.88,104.92,105.77,19155.0,104.95,105.88,104.92,105.77,19155.0
2021-11-29 11:00:00,105.76,106.25,105.61,106.12,10825.0,105.76,106.25,105.61,106.12,10825.0
2021-11-29 11:10:00,106.17,106.28,105.95,106.09,10893.0,106.17,106.28,105.95,106.09,10893.0
2021-11-29 11:20:00,106.08,106.72,106.08,106.12,16058.0,106.08,106.72,106.08,106.12,16058.0
2021-11-29 11:30:00,106.11,106.57,106.11,106.48,5941.0,106.11,106.57,106.11,106.48,5941.0
2021-11-29 11:40:00,106.42,106.7,106.18,106.68,34064.0,106.42,106.7,106.18,106.68,34064.0
2021-11-29 11:50:00,106.68,106.83,106.55,106.72,10366.0,106.68,106.83,106.55,106.72,10366.0
2021-11-29 12:00:00,106.68,106.99,106.59,106.62,5385.0,106.68,106.99,106.59,106.62,5385.0
2021-11-29 12:10:00,106.69,107.05,106.63,106.97,5092.0,106.69,107.05,106.63,106.97,5092.0
2021-11-29 12:20:00,106.9,107.14,106.89,107.1,5991.0,106.9,107.14,106.89,107.1,5991.0
2021-11-29 12:30:00,107.13,107.31,107.01,107.09,7280.0,107.13,107.31,107.01,107.09,7280.0
2021-11-29 12:40:00,107.07,107.29,107.0,107.24,2982.0,107.07,107.29,107.0,107.24,2982.0
2021-11-29 12:50:00,107.22,107.5,107.15,107.43,7422.0,107.22,107.5,107.15,107.43,7422.0
2021-11-29 13:00:00,107.35,107.44,107.24,107.29,4766.0,107.35,107.44,107.24,107.29,4766.0
2021-11-29 13:10:00,107.35,107.35,106.9,106.91,5558.0,107.35,107.35,106.9,106.91,5558.0
2021-11-29 13:20:00,107.13,107.13,106.62,106.77,5925.0,107.13,107.13,106.62,106.77,5925.0
2021-11-29 13:30:00,106.71,107.04,106.69,106.72,6979.0,106.71,107.04,106.69,106.72,6979.0
2021-11-29 13:40:00,106.75,106.99,106.75,106.93,3261.0,106.75,106.99,106.75,106.93,3261.0
2021-11-29 13:50:00,106.94,107.28,106.82,107.26,5057.0,106.94,107.28,106.82,107.26,5057.0
2021-11-29 14:00:00,107.34,107.4,107.11,107.17,3020.0,107.34,107.4,107.11,107.17,3020.0
2021-11-29 14:10:00,107.21,107.31,107.07,107.12,2332.0,107.21,107.31,107.07,107.12,2332.0
2021-11-29 14:20:00,107.14,107.25,107.0,107.2,3933.0,107.14,107.25,107.0,107.2,3933.0
2021-11-29 14:30:00,107.24,107.24,106.86,106.91,6310.0,107.24,107.24,106.86,106.91,6310.0
2021-11-29 14:40:00,106.97,107.23,106.96,107.17,7042.0,106.97,107.23,106.96,107.17,7042.0
2021-11-29 14:50:00,107.17,107.23,106.91,107.05,6437.0,107.17,107.23,106.91,107.05,6437.0
2021-11-29 15:00:00,107.08,107.15,106.91,107.12,12486.0,107.08,107.15,106.91,107.12,12486.0
2021-11-29 15:10:00,107.14,107.36,107.02,107.14,18789.0,107.14,107.36,107.02,107.14,18789.0
2021-11-29 15:20:00,107.19,107.2,106.98,107.12,12533.0,107.19,107.2,106.98,107.12,12533.0
2021-11-29 15:30:00,107.03,107.35,106.83,106.86,17839.0,107.03,107.35,106.83,106.86,17839.0
2021-11-29 15:40:00,106.88,106.97,106.56,106.73,23977.0,106.88,106.97,106.56,106.73,23977.0
2021-11-29 15:50:00,106.72,107.02,106.57,106.92,69223.0,106.72,107.02,106.57,106.92,69223.0
2021-11-30 09:30:00,106.61,107.87,106.28,106.52,37706.0,106.61,107.87,106.28,106.52,37706.0
2021-11-30 09:40:00,106.39,106.87,105.83,105.84,19066.0,106.39,106.87,105.83,105.84,19066.0
2021-11-30 09:50:00,105.92,106.61,105.82,105.83,7691.0,105.92,106.61,105.82,105.83,7691.0
2021-11-30 10:00:00,105.8,106.28,105.63,106.14,9316.0,105.8,106.28,105.63,106.14,9316.0
2021-11-30 10:10:00,106.33,106.36,105.37,105.66,11618.0,106.33,106.36,105.37,105.66,11618.0
2021-11-30 10:20:00,105.66,106.11,105.26,106.11,10093.0,105.66,106.11,105.26,106.11,10093.0
2021-11-30 10:30:00,106.3,106.71,105.53,105.64,17518.0,106.3,106.71,105.53,105.64,17518.0
2021-11-30 10:40:00,105.53,105.76,104.71,104.87,14702.0,105.53,105.76,104.71,104.87,14702.0
2021-11-30 10:50:00,104.7,104.73,103.7,103.73,53167.0,104.7,104.73,103.7,103.73,53167.0
2021-11-30 11:00:00,103.72,104.14,103.33,103.76,27622.0,103.72,104.14,103.33,103.76,27622.0
2021-11-30 11:10:00,103.77,104.68,103.7,104.4,29223.0,103.77,104.68,103.7,104.4,29223.0
2021-11-30 11:20:00,104.42,104.5,103.45,103.6,18929.0,104.42,104.5,103.45,103.6,18929.0
2021-11-30 11:30:00,103.67,103.78,103.02,103.36,20526.0,103.67,103.78,103.02,103.36,20526.0
2021-11-30 11:40:00,103.28,103.32,102.79,102.9,19384.0,103.28,103.32,102.79,102.9,19384.0
2021-11-30 11:50:00,102.77,103.33,102.73,103.24,15036.0,102.77,103.33,102.73,103.24,15036.0
2021-11-30 12:00:00,103.27,103.42,102.31,102.56,27340.0,103.27,103.42,102.31,102.56,27340.0
2021-11-30 12:10:00,102.44,103.14,102.32,103.14,16510.0,102.44,103.14,102.32,103.14,16510.0
2021-11-30 12:20:00,103.09,103.28,102.8,103.28,8891.0,103.09,103.28,102.8,103.28,8891.0
2021-11-30 12:30:00,103.3,103.72,103.05,103.14,11650.0,103.3,103.72,103.05,103.14,11650.0
2021-11-30 12:40:00,103.12,103.21,102.74,102.81,10783.0,103.12,103.21,102.74,102.81,10783.0
2021-11-30 12:50:00,102.76,102.95,102.39,102.49,15209.0,102.76,102.95,102.39,102.49,15209.0
2021-11-30 13:00:00,102.5,102.72,102.38,102.6,9272.0,102.5,102.72,102.38,102.6,9272.0
2021-11-30 13:10:00,102.57,102.67,102.38,102.65,9405.0,102.57,102.67,102.38,102.65,9405.0
2021-11-30 13:20:00,102.55,102.96,102.36,102.85,10888.0,102.55,102.96,102.36,102.85,10888.0
2021-11-30 13:30:00,102.8,103.83,102.76,103.63,36002.0,102.8,103.83,102.76,103.63,36002.0
2021-11-30 13:40:00,103.57,103.57,103.07,103.12,11650.0,103.57,103.57,103.07,103.12,11650.0
2021-11-30 13:50:00,103.16,103.82,103.14,103.81,17904.0,103.16,103.82,103.14,103.81,17904.0
2021-11-30 14:00:00,103.73,104.15,103.63,104.14,30567.0,103.73,104.15,103.63,104.14,30567.0
2021-11-30 14:10:00,104.09,104.14,103.85,104.01,8150.0,104.09,104.14,103.85,104.01,8150.0
2021-11-30 14:20:00,104.05,104.05,103.54,103.63,13182.0,104.05,104.05,103.54,103.63,13182.0
2021-11-30 14:30:00,103.59,103.71,103.5,103.53,8825.0,103.59,103.71,103.5,103.53,8825.0
2021-11-30 14:40:00,103.61,103.62,103.19,103.24,7347.0,103.61,103.62,103.19,103.24,7347.0
2021-11-30 14:50:00,103.19,103.23,102.9,102.97,17897.0,103.19,103.23,102.9,102.97,17897.0
2021-11-30 15:00:00,102.93,103.67,102.87,103.31,9095.0,102.93,103.67,102.87,103.31,9095.0
2021-11-30 15:10:00,103.25,103.46,103.14,103.3,8259.0,103.25,103.46,103.14,103.3,8259.0
2021-11-30 15:20:00,103.24,103.36,102.79,102.86,14863.0,103.24,103.36,102.79,102.86,14863.0
2021-11-30 15:30:00,102.87,103.48,102.83,103.32,16995.0,102.87,103.48,102.83,103.32,16995.0
2021-11-30 15:40:00,103.25,103.95,103.25,103.77,22223.0,103.25,103.95,103.25,103.77,22223.0
2021-11-30 15:50:00,103.69,103.85,103.4,103.47,67085.0,103.69,103.85,103.4,103.47,67085.0
2021-12-01 09:30:00,105.91,106.83,105.25,106.28,49146.0,105.91,106.83,105.25,106.28,49146.0
2021-12-01 09:40:00,105.86,106.82,105.7,106.52,13251.0,105.86,106.82,105.7,106.52,13251.0
2021-12-01 09:50:00,106.38,106.9,106.38,106.86,28894.0,106.38,106.9,106.38,106.86,28894.0
2021-12-01 10:00:00,106.94,107.37,106.33,106.77,26011.0,106.94,107.37,106.33,106.77,26011.0
2021-12-01 10:10:00,106.71,106.72,105.85,106.17,32917.0,106.71,106.72,105.85,106.17,32917.0
2021-12-01 10:20:00,106.04,106.08,105.61,105.96,53151.0,106.04,106.08,105.61,105.96,53151.0
2021-12-01 10:30:00,105.87,107.14,105.82,106.78,27277.0,105.87,107.14,105.82,106.78,27277.0
2021-12-01 10:40:00,106.7,107.87,106.53,107.8,48065.0,106.7,107.87,106.53,107.8,48065.0
2021-12-01 10:50:00,107.78,108.0,107.71,107.94,30195.0,107.78,108.0,107.71,107.94,30195.0
2021-12-01 11:00:00,108.0,108.18,106.66,106.83,21877.0,108.0,108.18,106.66,106.83,21877.0
2021-12-01 11:10:00,106.83,107.16,106.72,106.94,12857.0,106.83,107.16,106.72,106.94,12857.0
2021-12-01 11:20:00,106.93,106.93,106.14,106.29,8967.0,106.93,106.93,106.14,106.29,8967.0
2021-12-01 11:30:00,106.26,106.48,105.8,106.12,21060.0,106.26,106.48,105.8,106.12,21060.0
2021-12-01 11:40:00,105.99,106.0,105.44,105.55,6743.0,105.99,106.0,105.44,105.55,6743.0
2021-12-01 11:50:00,105.52,105.52,104.63,104.97,14076.0,105.52,105.52,104.63,104.97,14076.0
2021-12-01 12:00:00,104.98,105.12,104.72,104.73,11300.0,104.98,105.12,104.72,104.73,11300.0
2021-12-01 12:10:00,104.8,105.54,104.69,105.16,17971.0,104.8,105.54,104.69,105.16,17971.0
2021-12-01 12:20:00,105.32,105.43,104.83,104.86,9160.0,105.32,105.43,104.83,104.86,9160.0
2021-12-01 12:30:00,104.86,105.24,104.82,104.82,5564.0,104.86,105.24,104.82,104.82,5564.0
2021-12-01 12:40:00,104.91,105.08,104.79,104.82,3516.0,104.91,105.08,104.79,104.82,3516.0
2021-12-01 12:50:00,104.7,104.85,104.24,104.24,10006.0,104.7,104.85,104.24,104.24,10006.0
2021-12-01 13:00:00,104.2,104.53,103.78,104.06,9899.0,104.2,104.53,103.78,104.06,9899.0
2021-12-01 13:10:00,103.97,103.97,103.2,103.54,24581.0,103.97,103.97,103.2,103.54,24581.0
2021-12-01 13:20:00,103.54,104.19,103.42,104.15,14675.0,103.54,104.19,103.42,104.15,14675.0
2021-12-01 13:30:00,104.09,104.19,103.72,104.08,21156.0,104.09,104.19,103.72,104.08,21156.0
2021-12-01 13:40:00,103.94,104.05,103.3,103.3,21440.0,103.94,104.05,103.3,103.3,21440.0
2021-12-01 13:50:00,103.34,104.23,103.34,104.08,9756.0,103.34,104.23,103.34,104.08,9756.0
2021-12-01 14:00:00,103.9,104.19,103.71,103.86,16520.0,103.9,104.19,103.71,103.86,16520.0
2021-12-01 14:10:00,103.85,103.85,103.2,103.27,7295.0,103.85,103.85,103.2,103.27,7295.0
2021-12-01 14:20:00,103.25,104.12,103.24,104.09,7042.0,103.25,104.12,103.24,104.09,7042.0
2021-12-01 14:30:00,103.96,104.44,103.94,104.43,7782.0,103.96,104.44,103.94,104.43,7782.0
2021-12-01 14:40:00,104.28,104.28,103.93,104.13,6283.0,104.28,104.28,103.93,104.13,6283.0
2021-12-01 14:50:00,104.28,104.28,103.41,103.52,8000.0,104.28,104.28,103.41,103.52,8000.0
2021-12-01 15:00:00,103.56,103.61,102.86,102.87,10578.0,103.56,103.61,102.86,102.87,10578.0
2021-12-01 15:10:00,102.87,102.97,102.54,102.57,12393.0,102.87,102.97,102.54,102.57,12393.0
2021-12-01 15:20:00,102.52,102.55,101.78,102.16,24406.0,102.52,102.55,101.78,102.16,24406.0
2021-12-01 15:30:00,102.15,102.94,102.02,102.88,34219.0,102.15,102.94,102.02,102.88,34219.0
2021-12-01 15:40:00,102.79,103.22,102.46,102.55,21106.0,102.79,103.22,102.46,102.55,21106.0
2021-12-01 15:50:00,102.45,102.63,101.53,101.64,70135.0,102.45,102.63,101.53,101.64,70135.0
2021-12-02 09:30:00,100.34,101.85,99.06,101.71,81083.0,100.34,101.85,99.06,101.71,81083.0
2021-12-02 09:40:00,101.89,102.48,100.63,101.96,19692.0,101.89,102.48,100.63,101.96,19692.0
2021-12-02 09:50:00,101.59,102.75,101.35,102.75,18704.0,101.59,102.75,101.35,102.75,18704.0
2021-12-02 10:00:00,102.39,102.86,101.81,101.88,10018.0,102.39,102.86,101.81,101.88,10018.0
2021-12-02 10:10:00,101.63,101.93,100.7,100.88,27132.0,101.63,101.93,100.7,100.88,27132.0
2021-12-02 10:20:00,100.77,101.63,100.35,101.63,40768.0,100.77,101.63,100.35,101.63,40768.0
2021-12-02 10:30:00,101.87,101.95,100.53,100.59,12373.0,101.87,101.95,100.53,100.59,12373.0
2021-12-02 10:40:00,100.85,100.96,99.9,100.59,16391.0,100.85,100.96,99.9,100.59,16391.0
2021-12-02 10:50:00,100.59,101.36,100.34,101.36,10385.0,100.59,101.36,100.34,101.36,10385.0
2021-12-02 11:00:00,101.4,101.56,100.96,101.55,6205.0,101.4,101.56,100.96,101.55,6205.0
2021-12-02 11:10:00,101.72,102.37,101.54,102.16,3722.0,101.72,102.37,101.54,102.16,3722.0
2021-12-02 11:20:00,102.1,102.45,102.02,102.45,5976.0,102.1,102.45,102.02,102.45,5976.0
2021-12-02 11:30:00,102.42,102.73,101.62,102.38,13633.0,102.42,102.73,101.62,102.38,13633.0
2021-12-02 11:40:00,102.62,102.85,102.4,102.84,5970.0,102.62,102.85,102.4,102.84,5970.0
2021-12-02 11:50:00,103.19,103.28,102.79,103.15,6479.0,103.19,103.28,102.79,103.15,6479.0
2021-12-02 12:00:00,103.06,103.11,102.64,103.11,8595.0,103.06,103.11,102.64,103.11,8595.0
2021-12-02 12:10:00,103.14,103.14,102.75,102.75,7045.0,103.14,103.14,102.75,102.75,7045.0
2021-12-02 12:20:00,102.73,103.0,102.71,102.98,11104.0,102.73,103.0,102.71,102.98,11104.0
2021-12-02 12:30:00,103.02,103.06,102.53,102.9,6061.0,103.02,103.06,102.53,102.9,6061.0
2021-12-02 12:40:00,102.92,102.93,102.46,102.85,8504.0,102.92,102.93,102.46,102.85,8504.0
2021-12-02 12:50:00,102.76,102.77,102.06,102.13,4960.0,102.76,102.77,102.06,102.13,4960.0
2021-12-02 13:00:00,102.18,102.26,101.85,102.04,5020.0,102.18,102.26,101.85,102.04,5020.0
2021-12-02 13:10:00,101.97,102.48,101.93,102.3,6885.0,101.97,102.48,101.93,102.3,6885.0
2021-12-02 13:20:00,102.28,102.34,101.82,101.99,7890.0,102.28,102.34,101.82,101.99,7890.0
2021-12-02 13:30:00,102.02,102.47,101.97,102.47,6088.0,102.02,102.47,101.97,102.47,6088.0
2021-12-02 13:40:00,102.45,102.5,101.96,102.0,2700.0,102.45,102.5,101.96,102.0,2700.0
2021-12-02 13:50:00,102.0,102.65,101.97,102.65,4653.0,102.0,102.65,101.97,102.65,4653.0
2021-12-02 14:00:00,102.66,102.77,102.5,102.65,3752.0,102.66,102.77,102.5,102.65,3752.0
2021-12-02 14:10:00,102.62,102.65,102.28,102.55,3969.0,102.62,102.65,102.28,102.55,3969.0
2021-12-02 14:20:00,102.54,102.78,102.45,102.78,8047.0,102.54,102.78,102.45,102.78,8047.0
2021-12-02 14:30:00,102.77,102.9,102.58,102.58,5140.0,102.77,102.9,102.58,102.58,5140.0
2021-12-02 14:40:00,102.53,102.59,102.06,102.08,7255.0,102.53,102.59,102.06,102.08,7255.0
2021-12-02 14:50:00,102.11,102.4,101.93,102.24,8293.0,102.11,102.4,101.93,102.24,8293.0
2021-12-02 15:00:00,102.3,102.75,102.3,102.62,3571.0,102.3,102.75,102.3,102.62,3571.0
2021-12-02 15:10:00,102.62,102.62,102.01,102.26,8030.0,102.62,102.62,102.01,102.26,8030.0
2021-12-02 15:20:00,102.21,102.54,102.21,102.42,6694.0,102.21,102.54,102.21,102.42,6694.0
2021-12-02 15:30:00,102.37,102.8,102.33,102.71,7138.0,102.37,102.8,102.33,102.71,7138.0
2021-12-02 15:40:00,102.7,102.9,102.3,102.54,12891.0,102.7,102.9,102.3,102.54,12891.0
2021-12-02 15:50:00,102.5,102.65,101.87,102.03,60309.0,102.5,102.65,101.87,102.03,60309.0
2021-12-03 09:30:00,104.81,104.97,103.27,103.28,38292.0,104.81,104.97,103.27,103.28,38292.0
2021-12-03 09:40:00,103.3,103.3,101.05,101.05,24466.0,103.3,103.3,101.05,101.05,24466.0
2021-12-03 09:50:00,101.17,101.28,99.67,99.9,26852.0,101.17,101.28,99.67,99.9,26852.0
2021-12-03 10:00:00,99.97,100.4,99.2,99.39,34572.0,99.97,100.4,99.2,99.39,34572.0
2021-12-03 10:10:00,99.45,100.01,99.37,99.77,12014.0,99.45,100.01,99.37,99.77,12014.0
2021-12-03 10:20:00,99.68,99.97,99.12,99.56,23759.0,99.68,99.97,99.12,99.56,23759.0
2021-12-03 10:30:00,99.45,99.76,99.14,99.2,15286.0,99.45,99.76,99.14,99.2,15286.0
2021-12-03 10:40:00,99.18,99.34,98.51,98.79,30513.0,99.18,99.34,98.51,98.79,30513.0
2021-12-03 10:50:00,98.74,99.21,98.38,99.0,23992.0,98.74,99.21,98.38,99.0,23992.0
2021-12-03 11:00:00,98.92,99.1,97.84,98.01,30428.0,98.92,99.1,97.84,98.01,30428.0
2021-12-03 11:10:00,98.14,98.33,97.63,97.63,23131.0,98.14,98.33,97.63,97.63,23131.0
2021-12-03 11:20:00,97.7,98.62,97.7,98.49,16640.0,97.7,98.62,97.7,98.49,16640.0
2021-12-03 11:30:00,98.63,98.66,98.12,98.14,15192.0,98.63,98.66,98.12,98.14,15192.0
2021-12-03 11:40:00,98.01,98.27,97.62,97.82,14054.0,98.01,98.27,97.62,97.82,14054.0
2021-12-03 11:50:00,97.8,97.8,97.07,97.07,20269.0,97.8,97.8,97.07,97.07,20269.0
2021-12-03 12:00:00,97.17,97.28,96.83,97.13,15467.0,97.17,97.28,96.83,97.13,15467.0
2021-12-03 12:10:00,97.11,97.56,96.8,97.4,14036.0,97.11,97.56,96.8,97.4,14036.0
2021-12-03 12:20:00,97.47,97.75,97.3,97.59,19057.0,97.47,97.75,97.3,97.59,19057.0
2021-12-03 12:30:00,97.5,97.79,96.86,97.66,22195.0,97.5,97.79,96.86,97.66,22195.0
2021-12-03 12:40:00,97.63,97.87,97.23,97.33,11279.0,97.63,97.87,97.23,97.33,11279.0
2021-12-03 12:50:00,97.32,97.42,96.92,97.31,16609.0,97.32,97.42,96.92,97.31,16609.0
2021-12-03 13:00:00,97.38,97.85,97.15,97.7,13828.0,97.38,97.85,97.15,97.7,13828.0
2021-12-03 13:10:00,97.75,97.96,97.55,97.77,26498.0,97.75,97.96,97.55,97.77,26498.0
2021-12-03 13:20:00,97.88,98.46,97.78,97.88,13624.0,97.88,98.46,97.78,97.88,13624.0
2021-12-03 13:30:00,97.85,97.87,97.26,97.53,10944.0,97.85,97.87,97.26,97.53,10944.0
2021-12-03 13:40:00,97.56,97.62,97.07,97.29,10927.0,97.56,97.62,97.07,97.29,10927.0
2021-12-03 13:50:00,97.21,97.34,97.0,97.03,6743.0,97.21,97.34,97.0,97.03,6743.0
2021-12-03 14:00:00,97.04,97.58,97.0,97.31,7377.0,97.04,97.58,97.0,97.31,7377.0
2021-12-03 14:10:00,97.44,97.56,97.17,97.27,11998.0,97.44,97.56,97.17,97.27,11998.0
2021-12-03 14:20:00,97.19,98.09,97.04,98.09,11385.0,97.19,98.09,97.04,98.09,11385.0
2021-12-03 14:30:00,98.11,98.12,97.29,97.29,7374.0,98.11,98.12,97.29,97.29,7374.0
2021-12-03 14:40:00,97.32,97.82,97.32,97.59,9200.0,97.32,97.82,97.32,97.59,9200.0
2021-12-03 14:50:00,97.57,97.76,97.46,97.58,7170.0,97.57,97.76,97.46,97.58,7170.0
2021-12-03 15:00:00,97.57,97.9,97.26,97.26,14863.0,97.57,97.9,97.26,97.26,14863.0
2021-12-03 15:10:00,97.22,97.7,97.2,97.43,12403.0,97.22,97.7,97.2,97.43,12403.0
2021-12-03 15:20:00,97.46,97.99,97.46,97.79,20168.0,97.46,97.99,97.46,97.79,20168.0
2021-12-03 15:30:00,97.82,98.12,97.73,97.81,24677.0,97.82,98.12,97.73,97.81,24677.0
2021-12-03 15:40:00,97.82,97.93,97.28,97.42,40219.0,97.82,97.93,97.28,97.42,40219.0
2021-12-03 15:50:00,97.4,98.39,97.34,98.25,179565.0,97.4,98.39,97.34,98.25,179565.0
2021-12-06 09:30:00,98.25,99.0,94.86,94.88,51285.0,98.25,99.0,94.86,94.88,51285.0
2021-12-06 09:40:00,94.83,95.64,94.23,95.36,39051.0,94.83,95.64,94.23,95.36,39051.0
2021-12-06 09:50:00,95.4,96.15,94.95,95.1,30635.0,95.4,96.15,94.95,95.1,30635.0
2021-12-06 10:00:00,95.23,96.48,95.04,96.32,19425.0,95.23,96.48,95.04,96.32,19425.0
2021-12-06 10:10:00,96.25,97.22,96.23,96.98,16638.0,96.25,97.22,96.23,96.98,16638.0
2021-12-06 10:20:00,97.04,98.02,96.99,97.93,23419.0,97.04,98.02,96.99,97.93,23419.0
2021-12-06 10:30:00,98.0,98.04,97.36,97.48,35917.0,98.0,98.04,97.36,97.48,35917.0
2021-12-06 10:40:00,97.42,97.51,96.76,97.17,19177.0,97.42,97.51,96.76,97.17,19177.0
2021-12-06 10:50:00,97.24,97.99,97.01,97.99,12598.0,97.24,97.99,97.01,97.99,12598.0
2021-12-06 11:00:00,97.97,98.53,97.82,98.3,10045.0,97.97,98.53,97.82,98.3,10045.0
2021-12-06 11:10:00,98.46,98.48,97.52,98.22,18268.0,98.46,98.48,97.52,98.22,18268.0
2021-12-06 11:20:00,98.15,98.73,98.0,98.4,9979.0,98.15,98.73,98.0,98.4,9979.0
2021-12-06 11:30:00,98.45,98.75,98.26,98.66,18923.0,98.45,98.75,98.26,98.66,18923.0
2021-12-06 11:40:00,98.72,98.91,98.25,98.44,14664.0,98.72,98.91,98.25,98.44,14664.0
2021-12-06 11:50:00,98.47,98.5,98.15,98.41,12682.0,98.47,98.5,98.15,98.41,12682.0
2021-12-06 12:00:00,98.45,98.55,98.0,98.22,7734.0,98.45,98.55,98.0,98.22,7734.0
2021-12-06 12:10:00,98.25,98.57,98.24,98.52,9557.0,98.25,98.57,98.24,98.52,9557.0
2021-12-06 12:20:00,98.5,98.74,98.36,98.55,9171.0,98.5,98.74,98.36,98.55,9171.0
2021-12-06 12:30:00,98.6,98.83,98.57,98.59,6220.0,98.6,98.83,98.57,98.59,6220.0
2021-12-06 12:40:00,98.59,98.69,98.44,98.64,6867.0,98.59,98.69,98.44,98.64,6867.0
2021-12-06 12:50:00,98.66,98.7,98.23,98.59,11125.0,98.66,98.7,98.23,98.59,11125.0
2021-12-06 13:00:00,98.61,98.76,98.49,98.69,3860.0,98.61,98.76,98.49,98.69,3860.0
2021-12-06 13:10:00,98.78,99.04,98.68,99.0,8337.0,98.78,99.04,98.68,99.0,8337.0
2021-12-06 13:20:00,98.93,99.42,98.74,99.34,7790.0,98.93,99.42,98.74,99.34,7790.0
2021-12-06 13:30:00,99.34,99.4,99.1,99.22,11680.0,99.34,99.4,99.1,99.22,11680.0
2021-12-06 13:40:00,99.3,99.32,99.05,99.16,6300.0,99.3,99.32,99.05,99.16,6300.0
2021-12-06 13:50:00,99.14,99.29,99.02,99.22,7787.0,99.14,99.29,99.02,99.22,7787.0
2021-12-06 14:00:00,99.28,99.4,98.97,99.09,14281.0,99.28,99.4,98.97,99.09,14281.0
2021-12-06 14:10:00,99.15,99.42,99.14,99.42,4900.0,99.15,99.42,99.14,99.42,4900.0
2021-12-06 14:20:00,99.36,99.6,99.26,99.58,6630.0,99.36,99.6,99.26,99.58,6630.0
2021-12-06 14:30:00,99.59,99.6,99.07,99.07,7300.0,99.59,99.6,99.07,99.07,7300.0
2021-12-06 14:40:00,99.08,99.14,98.75,98.89,10871.0,99.08,99.14,98.75,98.89,10871.0
2021-12-06 14:50:00,98.82,99.12,98.79,99.04,5971.0,98.82,99.12,98.79,99.04,5971.0
2021-12-06 15:00:00,99.01,99.08,98.66,98.78,13549.0,99.01,99.08,98.66,98.78,13549.0
2021-12-06 15:10:00,98.75,99.23,98.72,99.05,12017.0,98.75,99.23,98.72,99.05,12017.0
2021-12-06 15:20:00,99.11,99.12,98.76,98.91,12167.0,99.11,99.12,98.76,98.91,12167.0
2021-12-06 15:30:00,98.94,99.08,98.69,98.98,22094.0,98.94,99.08,98.69,98.98,22094.0
2021-12-06 15:40:00,98.95,99.17,98.73,99.15,30217.0,98.95,99.17,98.73,99.15,30217.0
2021-12-06 15:50:00,99.1,99.19,98.97,99.17,67672.0,99.1,99.19,98.97,99.17,67672.0
2021-12-07 09:30:00,102.19,103.31,101.31,103.31,58511.0,102.19,103.31,101.31,103.31,58511.0
2021-12-07 09:40:00,103.24,103.75,102.35,102.73,25820.0,103.24,103.75,102.35,102.73,25820.0
2021-12-07 09:50:00,102.71,103.6,102.71,103.6,13764.0,102.71,103.6,102.71,103.6,13764.0
2021-12-07 10:00:00,103.62,104.02,103.18,103.42,19975.0,103.62,104.02,103.18,103.42,19975.0
2021-12-07 10:10:00,103.49,103.6,103.04,103.04,12748.0,103.49,103.6,103.04,103.04,12748.0
2021-12-07 10:20:00,103.09,103.43,102.66,103.16,12484.0,103.09,103.43,102.66,103.16,12484.0
2021-12-07 10:30:00,103.21,103.99,103.14,103.49,9286.0,103.21,103.99,103.14,103.49,9286.0
2021-12-07 10:40:00,103.49,103.58,103.21,103.25,5574.0,103.49,103.58,103.21,103.25,5574.0
2021-12-07 10:50:00,103.16,103.65,102.86,103.18,14324.0,103.16,103.65,102.86,103.18,14324.0
2021-12-07 11:00:00,103.43,103.65,103.19,103.21,7114.0,103.43,103.65,103.19,103.21,7114.0
2021-12-07 11:10:00,103.18,103.35,102.75,103.06,7780.0,103.18,103.35,102.75,103.06,7780.0
2021-12-07 11:20:00,103.01,103.15,102.62,102.84,6265.0,103.01,103.15,102.62,102.84,6265.0
2021-12-07 11:30:00,102.79,103.09,102.56,103.05,8256.0,102.79,103.09,102.56,103.05,8256.0
2021-12-07 11:40:00,103.0,103.15,102.6,102.6,8185.0,103.0,103.15,102.6,102.6,8185.0
2021-12-07 11:50:00,102.63,102.79,102.43,102.73,11743.0,102.63,102.79,102.43,102.73,11743.0
2021-12-07 12:00:00,102.7,102.79,102.25,102.25,10706.0,102.7,102.79,102.25,102.25,10706.0
2021-12-07 12:10:00,102.48,102.87,102.47,102.64,7653.0,102.48,102.87,102.47,102.64,7653.0
2021-12-07 12:20:00,102.43,102.66,102.29,102.43,6641.0,102.43,102.66,102.29,102.43,6641.0
2021-12-07 12:30:00,102.4,102.59,102.16,102.17,7512.0,102.4,102.59,102.16,102.17,7512.0
2021-12-07 12:40:00,102.15,102.19,101.81,102.18,11759.0,102.15,102.19,101.81,102.18,11759.0
2021-12-07 12:50:00,102.29,102.38,102.18,102.25,9396.0,102.29,102.38,102.18,102.25,9396.0
2021-12-07 13:00:00,102.13,102.18,101.66,101.76,17849.0,102.13,102.18,101.66,101.76,17849.0
2021-12-07 13:10:00,101.7,101.98,101.59,101.95,8028.0,101.7,101.98,101.59,101.95,8028.0
2021-12-07 13:20:00,101.92,102.0,101.45,101.48,11662.0,101.92,102.0,101.45,101.48,11662.0
2021-12-07 13:30:00,101.48,101.65,101.17,101.3,20128.0,101.48,101.65,101.17,101.3,20128.0
2021-12-07 13:40:00,101.29,101.38,101.0,101.23,16572.0,101.29,101.38,101.0,101.23,16572.0
2021-12-07 13:50:00,101.17,101.44,100.92,101.21,4993.0,101.17,101.44,100.92,101.21,4993.0
2021-12-07 14:00:00,101.23,101.62,101.23,101.38,8646.0,101.23,101.62,101.23,101.38,8646.0
2021-12-07 14:10:00,101.33,101.6,101.12,101.21,17128.0,101.33,101.6,101.12,101.21,17128.0
2021-12-07 14:20:00,101.21,101.52,101.21,101.4,14465.0,101.21,101.52,101.21,101.4,14465.0
2021-12-07 14:30:00,101.3,101.36,100.94,100.97,16981.0,101.3,101.36,100.94,100.97,16981.0
2021-12-07 14:40:00,101.12,101.15,100.89,101.06,11061.0,101.12,101.15,100.89,101.06,11061.0
2021-12-07 14:50:00,101.05,101.33,101.0,101.14,13896.0,101.05,101.33,101.0,101.14,13896.0
2021-12-07 15:00:00,101.26,101.35,101.13,101.31,14510.0,101.26,101.35,101.13,101.31,14510.0
2021-12-07 15:10:00,101.32,101.32,100.9,101.28,14914.0,101.32,101.32,100.9,101.28,14914.0
2021-12-07 15:20:00,101.21,101.31,101.04,101.1,24198.0,101.21,101.31,101.04,101.1,24198.0
2021-12-07 15:30:00,101.09,101.34,100.84,100.88,17320.0,101.09,101.34,100.84,100.88,17320.0
2021-12-07 15:40:00,100.88,100.99,100.61,100.69,29402.0,100.88,100.99,100.61,100.69,29402.0
2021-12-07 15:50:00,100.63,101.2,100.53,101.2,90934.0,100.63,101.2,100.53,101.2,90934.0
2021-12-08 09:30:00,100.74,102.0,99.78,99.97,41530.0,100.74,102.0,99.78,99.97,41530.0
2021-12-08 09:40:00,100.06,101.47,100.01,101.45,16255.0,100.06,101.47,100.01,101.45,16255.0
2021-12-08 09:50:00,101.39,101.54,100.31,100.31,10382.0,101.39,101.54,100.31,100.31,10382.0
2021-12-08 10:00:00,100.07,100.52,99.88,100.17,17763.0,100.07,100.52,99.88,100.17,17763.0
2021-12-08 10:10:00,100.42,100.57,99.93,100.49,9743.0,100.42,100.57,99.93,100.49,9743.0
2021-12-08 10:20:00,100.73,100.75,100.28,100.38,7295.0,100.73,100.75,100.28,100.38,7295.0
2021-12-08 10:30:00,100.42,101.19,100.42,101.14,16226.0,100.42,101.19,100.42,101.14,16226.0
2021-12-08 10:40:00,101.03,101.3,100.67,100.67,11758.0,101.03,101.3,100.67,100.67,11758.0
2021-12-08 10:50:00,100.64,101.19,100.49,101.05,5164.0,100.64,101.19,100.49,101.05,5164.0
2021-12-08 11:00:00,100.94,101.17,100.65,101.17,8641.0,100.94,101.17,100.65,101.17,8641.0
2021-12-08 11:10:00,101.09,101.42,101.02,101.28,6649.0,101.09,101.42,101.02,101.28,6649.0
2021-12-08 11:20:00,101.24,101.59,101.1,101.1,6664.0,101.24,101.59,101.1,101.1,6664.0
2021-12-08 11:30:00,101.14,101.21,100.47,100.83,18820.0,101.14,101.21,100.47,100.83,18820.0
2021-12-08 11:40:00,100.82,100.95,100.44,100.95,10738.0,100.82,100.95,100.44,100.95,10738.0
2021-12-08 11:50:00,100.95,100.95,100.23,100.42,13473.0,100.95,100.95,100.23,100.42,13473.0
2021-12-08 12:00:00,100.47,100.61,100.34,100.41,8668.0,100.47,100.61,100.34,100.41,8668.0
2021-12-08 12:10:00,100.5,100.75,100.5,100.75,2238.0,100.5,100.75,100.5,100.75,2238.0
2021-12-08 12:20:00,100.72,100.83,100.49,100.58,6822.0,100.72,100.83,100.49,100.58,6822.0
2021-12-08 12:30:00,100.64,100.64,100.36,100.48,6232.0,100.64,100.64,100.36,100.48,6232.0
2021-12-08 12:40:00,100.65,100.66,100.4,100.44,6811.0,100.65,100.66,100.4,100.44,6811.0
2021-12-08 12:50:00,100.45,100.52,100.29,100.43,7717.0,100.45,100.52,100.29,100.43,7717.0
2021-12-08 13:00:00,100.41,100.78,100.38,100.73,5350.0,100.41,100.78,100.38,100.73,5350.0
2021-12-08 13:10:00,100.76,100.92,100.69,100.86,3060.0,100.76,100.92,100.69,100.86,3060.0
2021-12-08 13:20:00,100.95,100.96,100.65,100.66,12592.0,100.95,100.96,100.65,100.66,12592.0
2021-12-08 13:30:00,100.65,100.93,100.64,100.93,5246.0,100.65,100.93,100.64,100.93,5246.0
2021-12-08 13:40:00,100.9,100.92,100.62,100.8,2503.0,100.9,100.92,100.62,100.8,2503.0
2021-12-08 13:50:00,100.74,101.0,100.74,100.84,6741.0,100.74,101.0,100.74,100.84,6741.0
2021-12-08 14:00:00,100.77,100.89,100.65,100.7,4445.0,100.77,100.89,100.65,100.7,4445.0
2021-12-08 14:10:00,100.64,100.8,100.51,100.7,6379.0,100.64,100.8,100.51,100.7,6379.0
2021-12-08 14:20:00,100.65,100.78,100.5,100.58,4170.0,100.65,100.78,100.5,100.58,4170.0
2021-12-08 14:30:00,100.71,100.91,100.63,100.77,3270.0,100.71,100.91,100.63,100.77,3270.0
2021-12-08 14:40:00,100.76,100.97,100.76,100.97,4903.0,100.76,100.97,100.76,100.97,4903.0
2021-12-08 14:50:00,100.91,101.04,100.79,101.04,3635.0,100.91,101.04,100.79,101.04,3635.0
2021-12-08 15:00:00,100.99,101.02,100.73,100.87,4306.0,100.99,101.02,100.73,100.87,4306.0
2021-12-08 15:10:00,100.69,101.02,100.65,100.95,5073.0,100.69,101.02,100.65,100.95,5073.0
2021-12-08 15:20:00,100.98,101.18,100.94,101.06,7496.0,100.98,101.18,100.94,101.06,7496.0
2021-12-08 15:30:00,101.03,101.13,100.8,100.95,20847.0,101.03,101.13,100.8,100.95,20847.0
2021-12-08 15:40:00,100.97,101.03,100.4,100.76,32782.0,100.97,101.03,100.4,100.76,32782.0
2021-12-08 15:50:00,100.78,100.91,100.6,100.63,56843.0,100.78,100.91,100.6,100.63,56843.0
2021-12-09 09:30:00,99.94,101.14,99.59,100.48,29022.0,99.94,101.14,99.59,100.48,29022.0
2021-12-09 09:40:00,100.34,100.48,99.5,99.5,16301.0,100.34,100.48,99.5,99.5,16301.0
2021-12-09 09:50:00,99.45,99.57,98.49,98.93,27540.0,99.45,99.57,98.49,98.93,27540.0
2021-12-09 10:00:00,98.93,99.52,98.79,99.04,10649.0,98.93,99.52,98.79,99.04,10649.0
2021-12-09 10:10:00,98.91,98.91,98.47,98.69,8588.0,98.91,98.91,98.47,98.69,8588.0
2021-12-09 10:20:00,98.61,98.83,98.13,98.79,14984.0,98.61,98.83,98.13,98.79,14984.0
2021-12-09 10:30:00,98.7,98.88,98.17,98.17,14943.0,98.7,98.88,98.17,98.17,14943.0
2021-12-09 10:40:00,98.16,98.69,98.16,98.26,9019.0,98.16,98.69,98.16,98.26,9019.0
2021-12-09 10:50:00,98.37,98.37,97.91,98.16,6733.0,98.37,98.37,97.91,98.16,6733.0
2021-12-09 11:00:00,98.1,98.37,97.91,98.37,5494.0,98.1,98.37,97.91,98.37,5494.0
2021-12-09 11:10:00,98.29,98.29,97.9,98.14,7336.0,98.29,98.29,97.9,98.14,7336.0
2021-12-09 11:20:00,98.13,98.61,98.12,98.61,6936.0,98.13,98.61,98.12,98.61,6936.0
2021-12-09 11:30:00,98.51,98.88,98.48,98.85,8650.0,98.51,98.88,98.48,98.85,8650.0
2021-12-09 11:40:00,98.86,98.86,98.48,98.56,5830.0,98.86,98.86,98.48,98.56,5830.0
2021-12-09 11:50:00,98.6,98.72,98.47,98.49,5596.0,98.6,98.72,98.47,98.49,5596.0
2021-12-09 12:00:00,98.43,98.46,98.04,98.11,9878.0,98.43,98.46,98.04,98.11,9878.0
2021-12-09 12:10:00,98.16,98.22,97.94,97.96,5835.0,98.16,98.22,97.94,97.96,5835.0
2021-12-09 12:20:00,97.9,98.15,97.89,97.98,8634.0,97.9,98.15,97.89,97.98,8634.0
2021-12-09 12:30:00,97.94,98.06,97.7,98.05,13000.0,97.94,98.06,97.7,98.05,13000.0
2021-12-09 12:40:00,98.0,98.29,97.95,98.24,13618.0,98.0,98.29,97.95,98.24,13618.0
2021-12-09 12:50:00,98.25,98.38,98.18,98.3,4953.0,98.25,98.38,98.18,98.3,4953.0
2021-12-09 13:00:00,98.23,98.35,98.1,98.15,7500.0,98.23,98.35,98.1,98.15,7500.0
2021-12-09 13:10:00,98.22,98.37,98.08,98.33,2947.0,98.22,98.37,98.08,98.33,2947.0
2021-12-09 13:20:00,98.26,98.3,98.08,98.12,9334.0,98.26,98.3,98.08,98.12,9334.0
2021-12-09 13:30:00,98.09,98.23,97.92,98.18,8886.0,98.09,98.23,97.92,98.18,8886.0
2021-12-09 13:40:00,98.19,98.19,97.3,97.44,22749.0,98.19,98.19,97.3,97.44,22749.0
2021-12-09 13:50:00,97.26,97.75,97.26,97.55,6962.0,97.26,97.75,97.26,97.55,6962.0
2021-12-09 14:00:00,97.61,97.7,97.43,97.59,6575.0,97.61,97.7,97.43,97.59,6575.0
2021-12-09 14:10:00,97.59,97.71,97.23,97.48,5084.0,97.59,97.71,97.23,97.48,5084.0
2021-12-09 14:20:00,97.55,97.76,97.27,97.27,3648.0,97.55,97.76,97.27,97.27,3648.0
2021-12-09 14:30:00,97.27,97.42,97.2,97.36,4713.0,97.27,97.42,97.2,97.36,4713.0
2021-12-09 14:40:00,97.29,97.46,97.17,97.22,18411.0,97.29,97.46,97.17,97.22,18411.0
2021-12-09 14:50:00,97.19,97.19,96.78,96.83,8631.0,97.19,97.19,96.78,96.83,8631.0
2021-12-09 15:00:00,96.81,97.3,96.81,96.82,9206.0,96.81,97.3,96.81,96.82,9206.0
2021-12-09 15:10:00,96.84,96.88,96.69,96.83,6374.0,96.84,96.88,96.69,96.83,6374.0
2021-12-09 15:20:00,96.84,96.92,96.56,96.71,15760.0,96.84,96.92,96.56,96.71,15760.0
2021-12-09 15:30:00,96.74,96.88,96.45,96.56,16623.0,96.74,96.88,96.45,96.56,16623.0
2021-12-09 15:40:00,96.54,97.0,96.44,96.81,56467.0,96.54,97.0,96.44,96.81,56467.0
2021-12-09 15:50:00,96.78,96.9,96.56,96.63,155882.0,96.78,96.9,96.56,96.63,155882.0
2021-12-10 09:30:00,98.02,98.56,97.26,97.67,38681.0,98.02,98.56,97.26,97.67,38681.0
2021-12-10 09:40:00,97.49,97.49,96.25,96.76,48455.0,97.49,97.49,96.25,96.76,48455.0
2021-12-10 09:50:00,96.73,97.26,96.56,96.57,8333.0,96.73,97.26,96.56,96.57,8333.0
2021-12-10 10:00:00,96.51,96.79,96.02,96.1,48592.0,96.51,96.79,96.02,96.1,48592.0
2021-12-10 10:10:00,96.2,96.45,95.65,95.88,28892.0,96.2,96.45,95.65,95.88,28892.0
2021-12-10 10:20:00,95.74,96.01,95.36,95.5,27519.0,95.74,96.01,95.36,95.5,27519.0
2021-12-10 10:30:00,95.5,95.57,94.9,95.36,23586.0,95.5,95.57,94.9,95.36,23586.0
2021-12-10 10:40:00,95.28,95.62,95.15,95.32,13385.0,95.28,95.62,95.15,95.32,13385.0
2021-12-10 10:50:00,95.34,95.65,95.29,95.54,12472.0,95.34,95.65,95.29,95.54,12472.0
2021-12-10 11:00:00,95.51,95.66,95.1,95.22,12530.0,95.51,95.66,95.1,95.22,12530.0
2021-12-10 11:10:00,95.18,95.63,94.94,95.47,34253.0,95.18,95.63,94.94,95.47,34253.0
2021-12-10 11:20:00,95.41,96.05,95.22,96.01,27251.0,95.41,96.05,95.22,96.01,27251.0
2021-12-10 11:30:00,95.93,96.71,95.92,96.45,23406.0,95.93,96.71,95.92,96.45,23406.0
2021-12-10 11:40:00,96.33,96.91,96.33,96.71,13022.0,96.33,96.91,96.33,96.71,13022.0
2021-12-10 11:50:00,96.76,97.0,96.64,96.88,7444.0,96.76,97.0,96.64,96.88,7444.0
2021-12-10 12:00:00,97.0,97.15,96.82,97.09,9405.0,97.0,97.15,96.82,97.09,9405.0
2021-12-10 12:10:00,97.02,97.32,96.87,97.0,20439.0,97.02,97.32,96.87,97.0,20439.0
2021-12-10 12:20:00,97.03,97.06,96.85,97.01,27243.0,97.03,97.06,96.85,97.01,27243.0
2021-12-10 12:30:00,96.99,97.09,96.72,96.83,9792.0,96.99,97.09,96.72,96.83,9792.0
2021-12-10 12:40:00,96.83,97.0,96.76,97.0,3634.0,96.83,97.0,96.76,97.0,3634.0
2021-12-10 12:50:00,96.94,97.12,96.89,96.96,14801.0,96.94,97.12,96.89,96.96,14801.0
2021-12-10 13:00:00,97.0,97.01,96.71,96.88,5470.0,97.0,97.01,96.71,96.88,5470.0
2021-12-10 13:10:00,96.96,97.01,96.79,96.89,6880.0,96.96,97.01,96.79,96.89,6880.0
2021-12-10 13:20:00,96.86,97.02,96.7,97.0,10777.0,96.86,97.02,96.7,97.0,10777.0
2021-12-10 13:30:00,96.97,96.97,96.53,96.85,8360.0,96.97,96.97,96.53,96.85,8360.0
2021-12-10 13:40:00,96.75,97.1,96.75,96.77,8413.0,96.75,97.1,96.75,96.77,8413.0
2021-12-10 13:50:00,96.86,97.05,96.72,96.78,8189.0,96.86,97.05,96.72,96.78,8189.0
2021-12-10 14:00:00,96.86,97.06,96.82,96.89,16467.0,96.86,97.06,96.82,96.89,16467.0
2021-12-10 14:10:00,96.91,96.95,96.78,96.95,5240.0,96.91,96.95,96.78,96.95,5240.0
2021-12-10 14:20:00,96.93,96.94,96.59,96.71,12629.0,96.93,96.94,96.59,96.71,12629.0
2021-12-10 14:30:00,96.71,96.72,96.53,96.66,7207.0,96.71,96.72,96.53,96.66,7207.0
2021-12-10 14:40:00,96.66,96.72,96.57,96.66,6043.0,96.66,96.72,96.57,96.66,6043.0
2021-12-10 14:50:00,96.7,96.7,96.4,96.48,10288.0,96.7,96.7,96.4,96.48,10288.0
2021-12-10 15:00:00,96.5,96.51,96.17,96.29,7468.0,96.5,96.51,96.17,96.29,7468.0
2021-12-10 15:10:00,96.35,96.73,96.27,96.38,26565.0,96.35,96.73,96.27,96.38,26565.0
2021-12-10 15:20:00,96.37,96.48,96.27,96.33,12292.0,96.37,96.48,96.27,96.33,12292.0
2021-12-10 15:30:00,96.35,96.8,96.29,96.64,12761.0,96.35,96.8,96.29,96.64,12761.0
2021-12-10 15:40:00,96.73,97.18,96.69,97.03,41574.0,96.73,97.18,96.69,97.03,41574.0
2021-12-10 15:50:00,97.06,97.34,96.96,97.33,60388.0,97.06,97.34,96.96,97.33,60388.0
2021-12-13 09:30:00,97.34,98.92,96.47,98.5,39630.0,97.34,98.92,96.47,98.5,39630.0
2021-12-13 09:40:00,98.36,99.39,98.36,98.59,18801.0,98.36,99.39,98.36,98.59,18801.0
2021-12-13 09:50:00,98.79,98.98,98.14,98.45,9779.0,98.79,98.98,98.14,98.45,9779.0
2021-12-13 10:00:00,98.4,99.05,98.38,98.68,15335.0,98.4,99.05,98.38,98.68,15335.0
2021-12-13 10:10:00,98.54,98.55,97.55,97.69,17270.0,98.54,98.55,97.55,97.69,17270.0
2021-12-13 10:20:00,97.59,97.7,96.9,97.15,15524.0,97.59,97.7,96.9,97.15,15524.0
2021-12-13 10:30:00,97.31,97.79,97.24,97.59,9666.0,97.31,97.79,97.24,97.59,9666.0
2021-12-13 10:40:00,97.91,98.23,97.63,97.92,7935.0,97.91,98.23,97.63,97.92,7935.0
2021-12-13 10:50:00,97.92,97.92,97.3,97.6,13552.0,97.92,97.92,97.3,97.6,13552.0
2021-12-13 11:00:00,97.55,98.05,97.38,98.05,4500.0,97.55,98.05,97.38,98.05,4500.0
2021-12-13 11:10:00,97.97,98.1,97.31,97.49,8052.0,97.97,98.1,97.31,97.49,8052.0
2021-12-13 11:20:00,97.43,97.43,96.72,96.72,17895.0,97.43,97.43,96.72,96.72,17895.0
2021-12-13 11:30:00,96.72,96.88,96.4,96.65,20779.0,96.72,96.88,96.4,96.65,20779.0
2021-12-13 11:40:00,96.68,96.86,96.29,96.3,13217.0,96.68,96.86,96.29,96.3,13217.0
2021-12-13 11:50:00,96.43,96.53,96.0,96.33,14370.0,96.43,96.53,96.0,96.33,14370.0
2021-12-13 12:00:00,96.33,96.59,96.21,96.49,13597.0,96.33,96.59,96.21,96.49,13597.0
2021-12-13 12:10:00,96.5,96.79,96.48,96.78,9595.0,96.5,96.79,96.48,96.78,9595.0
2021-12-13 12:20:00,96.81,97.03,96.73,97.03,6059.0,96.81,97.03,96.73,97.03,6059.0
2021-12-13 12:30:00,97.06,97.06,96.41,96.41,14753.0,97.06,97.06,96.41,96.41,14753.0
2021-12-13 12:40:00,96.48,96.79,96.29,96.32,9256.0,96.48,96.79,96.29,96.32,9256.0
2021-12-13 12:50:00,96.34,96.47,96.26,96.39,10581.0,96.34,96.47,96.26,96.39,10581.0
2021-12-13 13:00:00,96.44,96.81,96.4,96.45,15730.0,96.44,96.81,96.4,96.45,15730.0
2021-12-13 13:10:00,96.57,96.59,96.27,96.36,8176.0,96.57,96.59,96.27,96.36,8176.0
2021-12-13 13:20:00,96.29,96.54,96.25,96.26,8832.0,96.29,96.54,96.25,96.26,8832.0
2021-12-13 13:30:00,96.32,96.44,96.07,96.39,18678.0,96.32,96.44,96.07,96.39,18678.0
2021-12-13 13:40:00,96.39,96.86,96.35,96.65,12238.0,96.39,96.86,96.35,96.65,12238.0
2021-12-13 13:50:00,96.78,97.01,96.77,96.96,8105.0,96.78,97.01,96.77,96.96,8105.0
2021-12-13 14:00:00,96.93,96.93,96.49,96.51,6936.0,96.93,96.93,96.49,96.51,6936.0
2021-12-13 14:10:00,96.61,96.7,96.51,96.63,8367.0,96.61,96.7,96.51,96.63,8367.0
2021-12-13 14:20:00,96.69,97.21,93.13,96.3,403629.0,96.69,97.21,93.13,96.3,403629.0
2021-12-13 14:30:00,96.28,97.41,95.96,96.8,98141.0,96.28,97.41,95.96,96.8,98141.0
2021-12-13 14:40:00,96.72,97.22,96.52,97.21,23342.0,96.72,97.22,96.52,97.21,23342.0
2021-12-13 14:50:00,97.2,98.11,96.74,98.05,25593.0,97.2,98.11,96.74,98.05,25593.0
2021-12-13 15:00:00,98.09,98.2,97.39,97.6,30475.0,98.09,98.2,97.39,97.6,30475.0
2021-12-13 15:10:00,97.61,97.91,97.47,97.6,11100.0,97.61,97.91,97.47,97.6,11100.0
2021-12-13 15:20:00,97.66,97.92,97.45,97.51,15489.0,97.66,97.92,97.45,97.51,15489.0
2021-12-13 15:30:00,97.6,97.77,97.37,97.54,11327.0,97.6,97.77,97.37,97.54,11327.0
2021-12-13 15:40:00,97.55,97.68,97.28,97.49,21352.0,97.55,97.68,97.28,97.49,21352.0
2021-12-13 15:50:00,97.31,97.45,96.97,97.09,55954.0,97.31,97.45,96.97,97.09,55954.0
2021-12-14 09:30:00,94.37,95.34,93.5,94.96,52054.0,94.37,95.34,93.5,94.96,52054.0
2021-12-14 09:40:00,95.05,95.35,93.71,94.19,17199.0,95.05,95.35,93.71,94.19,17199.0
2021-12-14 09:50:00,93.95,94.0,92.8,93.2,44495.0,93.95,94.0,92.8,93.2,44495.0
2021-12-14 10:00:00,93.24,94.13,93.09,93.73,20590.0,93.24,94.13,93.09,93.73,20590.0
2021-12-14 10:10:00,93.75,93.78,92.71,93.27,36742.0,93.75,93.78,92.71,93.27,36742.0
2021-12-14 10:20:00,93.27,94.33,92.98,93.99,22248.0,93.27,94.33,92.98,93.99,22248.0
2021-12-14 10:30:00,93.94,94.25,93.64,93.88,16813.0,93.94,94.25,93.64,93.88,16813.0
2021-12-14 10:40:00,93.81,93.92,93.16,93.16,11361.0,93.81,93.92,93.16,93.16,11361.0
2021-12-14 10:50:00,93.2,93.47,93.01,93.24,15529.0,93.2,93.47,93.01,93.24,15529.0
2021-12-14 11:00:00,93.18,93.5,93.02,93.2,13167.0,93.18,93.5,93.02,93.2,13167.0
2021-12-14 11:10:00,93.19,93.63,93.17,93.5,10251.0,93.19,93.63,93.17,93.5,10251.0
2021-12-14 11:20:00,93.59,93.99,93.36,93.99,18647.0,93.59,93.99,93.36,93.99,18647.0
2021-12-14 11:30:00,94.07,95.04,93.67,94.96,45521.0,94.07,95.04,93.67,94.96,45521.0
2021-12-14 11:40:00,94.88,95.1,94.39,94.86,16959.0,94.88,95.1,94.39,94.86,16959.0
2021-12-14 11:50:00,94.94,95.17,94.78,95.0,13017.0,94.94,95.17,94.78,95.0,13017.0
2021-12-14 12:00:00,94.94,95.15,94.91,95.09,6200.0,94.94,95.15,94.91,95.09,6200.0
2021-12-14 12:10:00,95.0,95.24,94.75,94.81,12086.0,95.0,95.24,94.75,94.81,12086.0
2021-12-14 12:20:00,94.87,95.21,94.79,95.19,7768.0,94.87,95.21,94.79,95.19,7768.0
2021-12-14 12:30:00,95.14,95.18,94.85,95.06,6303.0,95.14,95.18,94.85,95.06,6303.0
2021-12-14 12:40:00,95.05,95.1,94.89,94.92,3692.0,95.05,95.1,94.89,94.92,3692.0
2021-12-14 12:50:00,94.95,95.17,94.83,95.12,3951.0,94.95,95.17,94.83,95.12,3951.0
2021-12-14 13:00:00,95.01,95.2,94.94,95.11,4689.0,95.01,95.2,94.94,95.11,4689.0
2021-12-14 13:10:00,95.07,95.43,94.96,95.27,10579.0,95.07,95.43,94.96,95.27,10579.0
2021-12-14 13:20:00,95.23,95.45,95.18,95.38,5084.0,95.23,95.45,95.18,95.38,5084.0
2021-12-14 13:30:00,95.34,95.46,95.22,95.38,8407.0,95.34,95.46,95.22,95.38,8407.0
2021-12-14 13:40:00,95.31,95.45,95.0,95.05,4508.0,95.31,95.45,95.0,95.05,4508.0
2021-12-14 13:50:00,95.1,95.2,94.96,95.06,14173.0,95.1,95.2,94.96,95.06,14173.0
2021-12-14 14:00:00,95.02,95.5,94.92,95.5,8625.0,95.02,95.5,94.92,95.5,8625.0
2021-12-14 14:10:00,95.43,95.89,95.43,95.81,13681.0,95.43,95.89,95.43,95.81,13681.0
2021-12-14 14:20:00,95.86,95.93,95.62,95.73,10723.0,95.86,95.93,95.62,95.73,10723.0
2021-12-14 14:30:00,95.75,95.82,95.47,95.6,9232.0,95.75,95.82,95.47,95.6,9232.0
2021-12-14 14:40:00,95.65,95.73,95.47,95.49,5281.0,95.65,95.73,95.47,95.49,5281.0
2021-12-14 14:50:00,95.49,95.52,95.3,95.42,5918.0,95.49,95.52,95.3,95.42,5918.0
2021-12-14 15:00:00,95.42,95.66,95.38,95.6,7701.0,95.42,95.66,95.38,95.6,7701.0
2021-12-14 15:10:00,95.75,95.77,95.37,95.54,13984.0,95.75,95.77,95.37,95.54,13984.0
2021-12-14 15:20:00,95.49,95.93,95.31,95.85,10040.0,95.49,95.93,95.31,95.85,10040.0
2021-12-14 15:30:00,95.82,96.01,95.67,95.68,13270.0,95.82,96.01,95.67,95.68,13270.0
2021-12-14 15:40:00,95.7,95.76,95.22,95.42,21643.0,95.7,95.76,95.22,95.42,21643.0
2021-12-14 15:50:00,95.35,95.45,95.08,95.31,94426.0,95.35,95.45,95.08,95.31,94426.0
2021-12-15 09:30:00,95.39,95.4,93.5,93.6,27870.0,95.39,95.4,93.5,93.6,27870.0
2021-12-15 09:40:00,93.62,93.91,92.75,92.83,25727.0,93.62,93.91,92.75,92.83,25727.0
2021-12-15 09:50:00,93.02,93.03,92.26,92.68,25822.0,93.02,93.03,92.26,92.68,25822.0
2021-12-15 10:00:00,92.55,92.93,92.31,92.48,38796.0,92.55,92.93,92.31,92.48,38796.0
2021-12-15 10:10:00,92.49,93.1,92.42,92.43,20556.0,92.49,93.1,92.42,92.43,20556.0
2021-12-15 10:20:00,92.36,92.95,92.32,92.58,11197.0,92.36,92.95,92.32,92.58,11197.0
2021-12-15 10:30:00,92.68,93.16,92.55,93.07,13539.0,92.68,93.16,92.55,93.07,13539.0
2021-12-15 10:40:00,93.11,93.2,92.71,92.9,10989.0,93.11,93.2,92.71,92.9,10989.0
2021-12-15 10:50:00,92.88,92.94,92.57,92.64,12425.0,92.88,92.94,92.57,92.64,12425.0
2021-12-15 11:00:00,92.57,92.63,92.31,92.44,9487.0,92.57,92.63,92.31,92.44,9487.0
2021-12-15 11:10:00,92.31,92.47,92.18,92.37,10035.0,92.31,92.47,92.18,92.37,10035.0
2021-12-15 11:20:00,92.37,92.59,92.3,92.39,8788.0,92.37,92.59,92.3,92.39,8788.0
2021-12-15 11:30:00,92.35,92.71,92.26,92.41,21612.0,92.35,92.71,92.26,92.41,21612.0
2021-12-15 11:40:00,92.34,92.48,92.2,92.47,13859.0,92.34,92.48,92.2,92.47,13859.0
2021-12-15 11:50:00,92.42,92.54,92.24,92.47,11749.0,92.42,92.54,92.24,92.47,11749.0
2021-12-15 12:00:00,92.5,92.7,92.22,92.36,9733.0,92.5,92.7,92.22,92.36,9733.0
2021-12-15 12:10:00,92.37,92.42,91.77,91.81,20457.0,92.37,92.42,91.77,91.81,20457.0
2021-12-15 12:20:00,91.76,92.17,91.66,92.09,17362.0,91.76,92.17,91.66,92.09,17362.0
2021-12-15 12:30:00,92.03,92.24,91.94,92.13,7991.0,92.03,92.24,91.94,92.13,7991.0
2021-12-15 12:40:00,92.09,92.09,91.82,91.88,5602.0,92.09,92.09,91.82,91.88,5602.0
2021-12-15 12:50:00,91.9,92.04,91.73,91.78,7951.0,91.9,92.04,91.73,91.78,7951.0
2021-12-15 13:00:00,91.81,91.91,91.65,91.81,6651.0,91.81,91.91,91.65,91.81,6651.0
2021-12-15 13:10:00,91.83,92.0,91.64,91.65,8570.0,91.83,92.0,91.64,91.65,8570.0
2021-12-15 13:20:00,91.6,91.66,91.46,91.55,13974.0,91.6,91.66,91.46,91.55,13974.0
2021-12-15 13:30:00,91.47,91.85,91.46,91.71,10934.0,91.47,91.85,91.46,91.71,10934.0
2021-12-15 13:40:00,91.72,91.93,91.64,91.71,22316.0,91.72,91.93,91.64,91.71,22316.0
2021-12-15 13:50:00,91.72,91.85,91.57,91.81,12145.0,91.72,91.85,91.57,91.81,12145.0
2021-12-15 14:00:00,91.75,92.65,91.27,92.5,37809.0,91.75,92.65,91.27,92.5,37809.0
2021-12-15 14:10:00,92.5,93.18,92.46,93.02,25689.0,92.5,93.18,92.46,93.02,25689.0
2021-12-15 14:20:00,93.09,93.09,92.42,92.5,14869.0,93.09,93.09,92.42,92.5,14869.0
2021-12-15 14:30:00,92.47,92.8,92.33,92.56,12956.0,92.47,92.8,92.33,92.56,12956.0
2021-12-15 14:40:00,92.61,93.61,92.53,93.07,29348.0,92.61,93.61,92.53,93.07,29348.0
2021-12-15 14:50:00,93.08,93.65,93.05,93.44,18140.0,93.08,93.65,93.05,93.44,18140.0
2021-12-15 15:00:00,93.44,93.94,93.34,93.76,30485.0,93.44,93.94,93.34,93.76,30485.0
2021-12-15 15:10:00,93.76,94.39,93.71,94.34,20593.0,93.76,94.39,93.71,94.34,20593.0
2021-12-15 15:20:00,94.33,94.54,93.91,94.44,33063.0,94.33,94.54,93.91,94.44,33063.0
2021-12-15 15:30:00,94.49,95.2,94.33,95.15,20306.0,94.49,95.2,94.33,95.15,20306.0
2021-12-15 15:40:00,95.18,95.18,94.33,94.4,29846.0,95.18,95.18,94.33,94.4,29846.0
2021-12-15 15:50:00,94.41,95.24,94.38,95.24,113784.0,94.41,95.24,94.38,95.24,113784.0
2021-12-16 09:30:00,96.14,97.3,95.96,96.22,33577.0,96.14,97.3,95.96,96.22,33577.0
2021-12-16 09:40:00,96.47,96.77,95.31,96.09,11345.0,96.47,96.77,95.31,96.09,11345.0
2021-12-16 09:50:00,96.28,96.28,95.06,95.07,15748.0,96.28,96.28,95.06,95.07,15748.0
2021-12-16 10:00:00,95.06,95.13,94.47,94.8,21183.0,95.06,95.13,94.47,94.8,21183.0
2021-12-16 10:10:00,94.93,95.29,94.64,95.29,8250.0,94.93,95.29,94.64,95.29,8250.0
2021-12-16 10:20:00,95.23,95.62,94.99,95.48,9635.0,95.23,95.62,94.99,95.48,9635.0
2021-12-16 10:30:00,95.57,95.65,94.97,94.97,10113.0,95.57,95.65,94.97,94.97,10113.0
2021-12-16 10:40:00,94.94,95.2,94.23,94.25,11398.0,94.94,95.2,94.23,94.25,11398.0
2021-12-16 10:50:00,94.37,94.42,93.5,93.66,19399.0,94.37,94.42,93.5,93.66,19399.0
2021-12-16 11:00:00,93.55,93.61,92.51,92.79,16580.0,93.55,93.61,92.51,92.79,16580.0
2021-12-16 11:10:00,92.84,93.08,92.62,93.08,15285.0,92.84,93.08,92.62,93.08,15285.0
2021-12-16 11:20:00,93.07,93.38,92.9,93.01,14278.0,93.07,93.38,92.9,93.01,14278.0
2021-12-16 11:30:00,92.96,93.24,92.4,92.79,20137.0,92.96,93.24,92.4,92.79,20137.0
2021-12-16 11:40:00,92.61,92.77,92.26,92.44,18037.0,92.61,92.77,92.26,92.44,18037.0
2021-12-16 11:50:00,92.5,92.63,92.04,92.08,10073.0,92.5,92.63,92.04,92.08,10073.0
2021-12-16 12:00:00,92.12,92.37,92.03,92.09,8920.0,92.12,92.37,92.03,92.09,8920.0
2021-12-16 12:10:00,92.06,92.2,91.9,92.03,12856.0,92.06,92.2,91.9,92.03,12856.0
2021-12-16 12:20:00,91.97,92.0,91.61,91.87,15715.0,91.97,92.0,91.61,91.87,15715.0
2021-12-16 12:30:00,91.93,91.94,91.61,91.78,7712.0,91.93,91.94,91.61,91.78,7712.0
2021-12-16 12:40:00,91.81,91.82,91.45,91.5,8899.0,91.81,91.82,91.45,91.5,8899.0
2021-12-16 12:50:00,91.56,91.66,91.27,91.31,12206.0,91.56,91.66,91.27,91.31,12206.0
2021-12-16 13:00:00,91.43,91.77,91.36,91.72,16746.0,91.43,91.77,91.36,91.72,16746.0
2021-12-16 13:10:00,91.68,91.82,91.53,91.75,12065.0,91.68,91.82,91.53,91.75,12065.0
2021-12-16 13:20:00,91.78,91.82,91.56,91.73,8895.0,91.78,91.82,91.56,91.73,8895.0
2021-12-16 13:30:00,91.75,91.84,91.36,91.44,15107.0,91.75,91.84,91.36,91.44,15107.0
2021-12-16 13:40:00,91.43,91.9,91.27,91.71,35530.0,91.43,91.9,91.27,91.71,35530.0
2021-12-16 13:50:00,91.74,91.79,91.38,91.44,7047.0,91.74,91.79,91.38,91.44,7047.0
2021-12-16 14:00:00,91.41,91.6,91.37,91.37,5292.0,91.41,91.6,91.37,91.37,5292.0
2021-12-16 14:10:00,91.33,91.54,91.19,91.2,11447.0,91.33,91.54,91.19,91.2,11447.0
2021-12-16 14:20:00,91.23,91.24,91.07,91.18,10198.0,91.23,91.24,91.07,91.18,10198.0
2021-12-16 14:30:00,91.23,91.23,90.4,90.44,68867.0,91.23,91.23,90.4,90.44,68867.0
2021-12-16 14:40:00,90.56,90.8,89.61,89.76,67425.0,90.56,90.8,89.61,89.76,67425.0
2021-12-16 14:50:00,89.73,90.0,89.45,89.51,61206.0,89.73,90.0,89.45,89.51,61206.0
2021-12-16 15:00:00,89.54,90.22,89.44,89.98,40155.0,89.54,90.22,89.44,89.98,40155.0
2021-12-16 15:10:00,89.98,90.02,89.57,89.88,32348.0,89.98,90.02,89.57,89.88,32348.0
2021-12-16 15:20:00,89.83,90.35,89.79,90.26,21350.0,89.83,90.35,89.79,90.26,21350.0
2021-12-16 15:30:00,90.25,90.93,90.25,90.87,54725.0,90.25,90.93,90.25,90.87,54725.0
2021-12-16 15:40:00,90.85,91.02,90.61,90.87,36527.0,90.85,91.02,90.61,90.87,36527.0
2021-12-16 15:50:00,90.89,91.41,90.79,91.13,127775.0,90.89,91.41,90.79,91.13,127775.0
2021-12-17 09:30:00,89.58,89.99,89.06,89.3,77439.0,89.58,89.99,89.06,89.3,77439.0
2021-12-17 09:40:00,89.13,89.81,88.76,89.81,33371.0,89.13,89.81,88.76,89.81,33371.0
2021-12-17 09:50:00,89.82,90.0,89.38,89.7,18209.0,89.82,90.0,89.38,89.7,18209.0
2021-12-17 10:00:00,89.84,90.71,89.75,90.34,26324.0,89.84,90.71,89.75,90.34,26324.0
2021-12-17 10:10:00,90.35,90.48,89.79,89.97,12667.0,90.35,90.48,89.79,89.97,12667.0
2021-12-17 10:20:00,90.17,90.95,89.91,90.63,13193.0,90.17,90.95,89.91,90.63,13193.0
2021-12-17 10:30:00,90.69,91.25,90.36,91.16,20206.0,90.69,91.25,90.36,91.16,20206.0
2021-12-17 10:40:00,91.15,91.31,90.97,91.1,8535.0,91.15,91.31,90.97,91.1,8535.0
2021-12-17 10:50:00,91.07,92.13,91.06,92.1,20405.0,91.07,92.13,91.06,92.1,20405.0
2021-12-17 11:00:00,92.05,92.23,91.92,92.01,7304.0,92.05,92.23,91.92,92.01,7304.0
2021-12-17 11:10:00,92.06,92.59,92.06,92.4,12529.0,92.06,92.59,92.06,92.4,12529.0
2021-12-17 11:20:00,92.49,92.64,92.27,92.52,17856.0,92.49,92.64,92.27,92.52,17856.0
2021-12-17 11:30:00,92.61,92.7,92.02,92.23,16051.0,92.61,92.7,92.02,92.23,16051.0
2021-12-17 11:40:00,92.26,92.27,91.61,91.75,19087.0,92.26,92.27,91.61,91.75,19087.0
2021-12-17 11:50:00,91.86,92.08,91.73,92.05,12257.0,91.86,92.08,91.73,92.05,12257.0
2021-12-17 12:00:00,92.12,92.12,91.36,91.56,13002.0,92.12,92.12,91.36,91.56,13002.0
2021-12-17 12:10:00,91.62,91.85,91.43,91.55,21852.0,91.62,91.85,91.43,91.55,21852.0
2021-12-17 12:20:00,91.57,91.61,91.3,91.54,14581.0,91.57,91.61,91.3,91.54,14581.0
2021-12-17 12:30:00,91.46,91.82,91.29,91.78,11842.0,91.46,91.82,91.29,91.78,11842.0
2021-12-17 12:40:00,91.8,92.27,91.8,92.27,12050.0,91.8,92.27,91.8,92.27,12050.0
2021-12-17 12:50:00,92.31,92.55,92.13,92.46,10368.0,92.31,92.55,92.13,92.46,10368.0
2021-12-17 13:00:00,92.43,92.7,92.36,92.53,13761.0,92.43,92.7,92.36,92.53,13761.0
2021-12-17 13:10:00,92.64,93.13,92.61,93.13,16804.0,92.64,93.13,92.61,93.13,16804.0
2021-12-17 13:20:00,93.11,93.37,93.11,93.34,18582.0,93.11,93.37,93.11,93.34,18582.0
2021-12-17 13:30:00,93.35,93.45,93.22,93.33,25638.0,93.35,93.45,93.22,93.33,25638.0
2021-12-17 13:40:00,93.33,93.41,93.2,93.36,16067.0,93.33,93.41,93.2,93.36,16067.0
2021-12-17 13:50:00,93.32,93.42,93.24,93.42,15139.0,93.32,93.42,93.24,93.42,15139.0
2021-12-17 14:00:00,93.4,93.51,93.12,93.16,28021.0,93.4,93.51,93.12,93.16,28021.0
2021-12-17 14:10:00,93.14,93.39,93.02,93.32,17986.0,93.14,93.39,93.02,93.32,17986.0
2021-12-17 14:20:00,93.34,93.5,93.05,93.15,20763.0,93.34,93.5,93.05,93.15,20763.0
2021-12-17 14:30:00,93.18,93.38,93.13,93.25,18491.0,93.18,93.38,93.13,93.25,18491.0
2021-12-17 14:40:00,93.25,93.68,93.25,93.54,22287.0,93.25,93.68,93.25,93.54,22287.0
2021-12-17 14:50:00,93.58,93.6,93.05,93.22,16098.0,93.58,93.6,93.05,93.22,16098.0
2021-12-17 15:00:00,93.22,93.4,93.03,93.33,6243.0,93.22,93.4,93.03,93.33,6243.0
2021-12-17 15:10:00,93.28,93.28,92.86,93.12,21062.0,93.28,93.28,92.86,93.12,21062.0
2021-12-17 15:20:00,93.15,93.32,93.07,93.09,10308.0,93.15,93.32,93.07,93.09,10308.0
2021-12-17 15:30:00,93.09,93.28,92.77,93.27,19618.0,93.09,93.28,92.77,93.27,19618.0
2021-12-17 15:40:00,93.26,93.53,93.07,93.07,36058.0,93.26,93.53,93.07,93.07,36058.0
2021-12-17 15:50:00,93.13,93.77,92.98,93.16,154361.0,93.13,93.77,92.98,93.16,154361.0
2021-12-20 09:30:00,87.88,88.0,86.7,87.53,155469.0,87.88,88.0,86.7,87.53,155469.0
2021-12-20 09:40:00,87.47,87.55,86.19,86.19,64698.0,87.47,87.55,86.19,86.19,64698.0
2021-12-20 09:50:00,86.25,86.4,85.41,86.3,90514.0,86.25,86.4,85.41,86.3,90514.0
2021-12-20 10:00:00,86.23,86.52,85.88,86.29,34439.0,86.23,86.52,85.88,86.29,34439.0
2021-12-20 10:10:00,86.15,87.63,85.84,87.62,56674.0,86.15,87.63,85.84,87.62,56674.0
2021-12-20 10:20:00,87.58,87.69,87.03,87.08,97500.0,87.58,87.69,87.03,87.08,97500.0
2021-12-20 10:30:00,87.02,87.25,86.84,87.06,26522.0,87.02,87.25,86.84,87.06,26522.0
2021-12-20 10:40:00,87.1,87.25,86.76,86.91,24968.0,87.1,87.25,86.76,86.91,24968.0
2021-12-20 10:50:00,86.88,87.22,86.52,87.22,40959.0,86.88,87.22,86.52,87.22,40959.0
2021-12-20 11:00:00,87.17,87.5,86.83,86.94,45852.0,87.17,87.5,86.83,86.94,45852.0
2021-12-20 11:10:00,86.94,87.07,86.78,86.93,19190.0,86.94,87.07,86.78,86.93,19190.0
2021-12-20 11:20:00,86.98,87.24,86.97,87.09,27462.0,86.98,87.24,86.97,87.09,27462.0
2021-12-20 11:30:00,87.06,87.14,86.57,86.59,52414.0,87.06,87.14,86.57,86.59,52414.0
2021-12-20 11:40:00,86.57,86.83,86.27,86.75,53297.0,86.57,86.83,86.27,86.75,53297.0
2021-12-20 11:50:00,86.89,87.08,86.79,86.94,10328.0,86.89,87.08,86.79,86.94,10328.0
2021-12-20 12:00:00,86.95,86.97,86.16,86.27,50076.0,86.95,86.97,86.16,86.27,50076.0
2021-12-20 12:10:00,86.29,86.41,86.17,86.4,53655.0,86.29,86.41,86.17,86.4,53655.0
2021-12-20 12:20:00,86.42,86.42,85.83,85.89,17517.0,86.42,86.42,85.83,85.89,17517.0
2021-12-20 12:30:00,85.89,85.89,85.52,85.52,21395.0,85.89,85.89,85.52,85.52,21395.0
2021-12-20 12:40:00,85.52,85.82,85.36,85.39,34304.0,85.52,85.82,85.36,85.39,34304.0
2021-12-20 12:50:00,85.41,85.45,85.12,85.26,30001.0,85.41,85.45,85.12,85.26,30001.0
2021-12-20 13:00:00,85.21,85.21,84.86,85.05,54549.0,85.21,85.21,84.86,85.05,54549.0
2021-12-20 13:10:00,85.03,85.4,84.85,85.27,33918.0,85.03,85.4,84.85,85.27,33918.0
2021-12-20 13:20:00,85.23,85.26,84.92,85.2,23603.0,85.23,85.26,84.92,85.2,23603.0
2021-12-20 13:30:00,85.23,85.45,84.99,85.45,30818.0,85.23,85.45,84.99,85.45,30818.0
2021-12-20 13:40:00,85.41,85.95,85.4,85.61,38126.0,85.41,85.95,85.4,85.61,38126.0
2021-12-20 13:50:00,85.58,85.65,85.16,85.32,24755.0,85.58,85.65,85.16,85.32,24755.0
2021-12-20 14:00:00,85.32,85.74,85.29,85.74,39337.0,85.32,85.74,85.29,85.74,39337.0
2021-12-20 14:10:00,85.74,86.02,85.73,85.76,32529.0,85.74,86.02,85.73,85.76,32529.0
2021-12-20 14:20:00,85.79,85.79,85.15,85.2,44804.0,85.79,85.79,85.15,85.2,44804.0
2021-12-20 14:30:00,85.24,85.24,84.87,84.93,38020.0,85.24,85.24,84.87,84.93,38020.0
2021-12-20 14:40:00,84.97,85.1,84.78,84.89,34123.0,84.97,85.1,84.78,84.89,34123.0
2021-12-20 14:50:00,84.89,85.27,84.86,85.11,38211.0,84.89,85.27,84.86,85.11,38211.0
2021-12-20 15:00:00,85.1,85.92,85.1,85.79,36331.0,85.1,85.92,85.1,85.79,36331.0
2021-12-20 15:10:00,85.77,86.06,85.67,85.95,35916.0,85.77,86.06,85.67,85.95,35916.0
2021-12-20 15:20:00,85.91,86.1,85.61,85.61,55042.0,85.91,86.1,85.61,85.61,55042.0
2021-12-20 15:30:00,85.67,85.9,85.2,85.34,64936.0,85.67,85.9,85.2,85.34,64936.0
2021-12-20 15:40:00,85.31,85.45,84.99,85.29,80684.0,85.31,85.45,84.99,85.29,80684.0
2021-12-20 15:50:00,85.29,85.86,85.29,85.75,252213.0,85.29,85.86,85.29,85.75,252213.0
2021-12-21 09:30:00,87.18,88.0,87.06,87.86,63487.0,87.18,88.0,87.06,87.86,63487.0
2021-12-21 09:40:00,87.91,88.0,87.0,87.42,33635.0,87.91,88.0,87.0,87.42,33635.0
2021-12-21 09:50:00,87.33,87.6,87.0,87.02,14344.0,87.33,87.6,87.0,87.02,14344.0
2021-12-21 10:00:00,87.13,88.13,87.13,87.81,16573.0,87.13,88.13,87.13,87.81,16573.0
2021-12-21 10:10:00,87.84,88.43,87.69,88.3,17190.0,87.84,88.43,87.69,88.3,17190.0
2021-12-21 10:20:00,88.34,88.36,87.57,87.64,23197.0,88.34,88.36,87.57,87.64,23197.0
2021-12-21 10:30:00,87.68,87.68,87.06,87.54,17341.0,87.68,87.68,87.06,87.54,17341.0
2021-12-21 10:40:00,87.6,88.17,87.48,88.04,10821.0,87.6,88.17,87.48,88.04,10821.0
2021-12-21 10:50:00,88.1,88.58,87.92,88.26,10812.0,88.1,88.58,87.92,88.26,10812.0
2021-12-21 11:00:00,88.29,88.47,88.22,88.39,9831.0,88.29,88.47,88.22,88.39,9831.0
2021-12-21 11:10:00,88.42,88.43,87.97,87.97,5544.0,88.42,88.43,87.97,87.97,5544.0
2021-12-21 11:20:00,87.94,88.2,87.74,88.03,14464.0,87.94,88.2,87.74,88.03,14464.0
2021-12-21 11:30:00,88.03,88.46,87.8,88.35,11200.0,88.03,88.46,87.8,88.35,11200.0
2021-12-21 11:40:00,88.45,88.47,88.26,88.38,6373.0,88.45,88.47,88.26,88.38,6373.0
2021-12-21 11:50:00,88.34,88.4,88.06,88.18,5219.0,88.34,88.4,88.06,88.18,5219.0
2021-12-21 12:00:00,88.18,88.38,87.96,88.38,4470.0,88.18,88.38,87.96,88.38,4470.0
2021-12-21 12:10:00,88.3,88.32,88.09,88.23,7976.0,88.3,88.32,88.09,88.23,7976.0
2021-12-21 12:20:00,88.2,88.7,88.12,88.69,17577.0,88.2,88.7,88.12,88.69,17577.0
2021-12-21 12:30:00,88.64,88.69,88.36,88.5,14642.0,88.64,88.69,88.36,88.5,14642.0
2021-12-21 12:40:00,88.57,88.63,88.36,88.56,7340.0,88.57,88.63,88.36,88.56,7340.0
2021-12-21 12:50:00,88.56,88.71,88.53,88.65,5304.0,88.56,88.71,88.53,88.65,5304.0
2021-12-21 13:00:00,88.61,88.61,88.35,88.48,5912.0,88.61,88.61,88.35,88.48,5912.0
2021-12-21 13:10:00,88.41,88.47,88.28,88.42,4268.0,88.41,88.47,88.28,88.42,4268.0
2021-12-21 13:20:00,88.43,88.72,88.4,88.72,7830.0,88.43,88.72,88.4,88.72,7830.0
2021-12-21 13:30:00,88.7,89.19,88.7,89.06,18577.0,88.7,89.19,88.7,89.06,18577.0
2021-12-21 13:40:00,89.07,89.08,88.85,89.02,7161.0,89.07,89.08,88.85,89.02,7161.0
2021-12-21 13:50:00,89.03,89.09,88.53,88.56,16100.0,89.03,89.09,88.53,88.56,16100.0
2021-12-21 14:00:00,88.54,88.69,88.4,88.62,24834.0,88.54,88.69,88.4,88.62,24834.0
2021-12-21 14:10:00,88.62,88.76,88.52,88.76,7665.0,88.62,88.76,88.52,88.76,7665.0
2021-12-21 14:20:00,88.76,88.76,88.56,88.73,27362.0,88.76,88.76,88.56,88.73,27362.0
2021-12-21 14:30:00,88.69,88.86,88.63,88.66,11844.0,88.69,88.86,88.63,88.66,11844.0
2021-12-21 14:40:00,88.67,88.74,88.52,88.73,6151.0,88.67,88.74,88.52,88.73,6151.0
2021-12-21 14:50:00,88.77,88.95,88.71,88.83,8741.0,88.77,88.95,88.71,88.83,8741.0
2021-12-21 15:00:00,88.82,88.89,88.63,88.85,9900.0,88.82,88.89,88.63,88.85,9900.0
2021-12-21 15:10:00,88.88,88.95,88.64,88.64,9879.0,88.88,88.95,88.64,88.64,9879.0
2021-12-21 15:20:00,88.7,88.76,88.41,88.66,41206.0,88.7,88.76,88.41,88.66,41206.0
2021-12-21 15:30:00,88.68,88.76,88.34,88.39,23432.0,88.68,88.76,88.34,88.39,23432.0
2021-12-21 15:40:00,88.41,88.53,88.19,88.44,50531.0,88.41,88.53,88.19,88.44,50531.0
2021-12-21 15:50:00,88.44,89.21,88.44,89.14,134679.0,88.44,89.21,88.44,89.14,134679.0
2021-12-22 09:30:00,88.72,88.87,86.66,87.36,52450.0,88.72,88.87,86.66,87.36,52450.0
2021-12-22 09:40:00,87.63,88.24,87.32,88.01,8940.0,87.63,88.24,87.32,88.01,8940.0
2021-12-22 09:50:00,88.01,88.12,87.64,87.81,10521.0,88.01,88.12,87.64,87.81,10521.0
2021-12-22 10:00:00,87.84,87.9,87.38,87.51,10680.0,87.84,87.9,87.38,87.51,10680.0
2021-12-22 10:10:00,87.59,88.32,87.34,88.05,28865.0,87.59,88.32,87.34,88.05,28865.0
2021-12-22 10:20:00,88.04,88.04,87.3,87.3,13859.0,88.04,88.04,87.3,87.3,13859.0
2021-12-22 10:30:00,87.38,87.82,87.16,87.8,11086.0,87.38,87.82,87.16,87.8,11086.0
2021-12-22 10:40:00,87.8,87.8,87.44,87.74,11860.0,87.8,87.8,87.44,87.74,11860.0
2021-12-22 10:50:00,87.75,88.2,87.72,87.94,9377.0,87.75,88.2,87.72,87.94,9377.0
2021-12-22 11:00:00,88.0,88.1,87.67,87.82,21221.0,88.0,88.1,87.67,87.82,21221.0
2021-12-22 11:10:00,87.83,88.3,87.83,88.24,5925.0,87.83,88.3,87.83,88.24,5925.0
2021-12-22 11:20:00,88.28,88.31,87.81,87.97,7605.0,88.28,88.31,87.81,87.97,7605.0
2021-12-22 11:30:00,88.07,88.35,87.9,88.35,6700.0,88.07,88.35,87.9,88.35,6700.0
2021-12-22 11:40:00,88.34,88.35,88.0,88.06,6295.0,88.34,88.35,88.0,88.06,6295.0
2021-12-22 11:50:00,88.16,88.33,88.11,88.11,3878.0,88.16,88.33,88.11,88.11,3878.0
2021-12-22 12:00:00,88.13,88.34,88.12,88.23,3220.0,88.13,88.34,88.12,88.23,3220.0
2021-12-22 12:10:00,88.15,88.15,87.71,87.73,15295.0,88.15,88.15,87.71,87.73,15295.0
2021-12-22 12:20:00,87.71,87.78,87.62,87.77,4632.0,87.71,87.78,87.62,87.77,4632.0
2021-12-22 12:30:00,87.86,87.86,87.68,87.68,5248.0,87.86,87.86,87.68,87.68,5248.0
2021-12-22 12:40:00,87.73,87.87,87.73,87.77,1798.0,87.73,87.87,87.73,87.77,1798.0
2021-12-22 12:50:00,87.77,87.84,87.66,87.81,6147.0,87.77,87.84,87.66,87.81,6147.0
2021-12-22 13:00:00,87.78,87.78,87.6,87.68,3249.0,87.78,87.78,87.6,87.68,3249.0
2021-12-22 13:10:00,87.67,87.7,87.28,87.33,7829.0,87.67,87.7,87.28,87.33,7829.0
2021-12-22 13:20:00,87.31,87.32,87.12,87.19,17366.0,87.31,87.32,87.12,87.19,17366.0
2021-12-22 13:30:00,87.22,87.23,86.84,86.92,21394.0,87.22,87.23,86.84,86.92,21394.0
2021-12-22 13:40:00,86.97,87.21,86.85,87.1,8989.0,86.97,87.21,86.85,87.1,8989.0
2021-12-22 13:50:00,86.99,87.34,86.99,87.34,5753.0,86.99,87.34,86.99,87.34,5753.0
2021-12-22 14:00:00,87.27,87.27,86.92,86.92,7374.0,87.27,87.27,86.92,86.92,7374.0
2021-12-22 14:10:00,86.9,87.0,86.85,86.87,4451.0,86.9,87.0,86.85,86.87,4451.0
2021-12-22 14:20:00,86.82,87.0,86.76,86.83,5501.0,86.82,87.0,86.76,86.83,5501.0
2021-12-22 14:30:00,86.94,87.37,86.92,87.37,5634.0,86.94,87.37,86.92,87.37,5634.0
2021-12-22 14:40:00,87.3,87.48,87.28,87.46,7431.0,87.3,87.48,87.28,87.46,7431.0
2021-12-22 14:50:00,87.46,87.62,87.46,87.56,3874.0,87.46,87.62,87.46,87.56,3874.0
2021-12-22 15:00:00,87.57,87.61,87.41,87.61,4907.0,87.57,87.61,87.41,87.61,4907.0
2021-12-22 15:10:00,87.64,87.71,87.33,87.64,19801.0,87.64,87.71,87.33,87.64,19801.0
2021-12-22 15:20:00,87.64,87.75,87.54,87.63,11106.0,87.64,87.75,87.54,87.63,11106.0
2021-12-22 15:30:00,87.65,87.81,87.53,87.81,13871.0,87.65,87.81,87.53,87.81,13871.0
2021-12-22 15:40:00,87.79,87.88,87.6,87.77,26162.0,87.79,87.88,87.6,87.77,26162.0
2021-12-22 15:50:00,87.8,88.01,87.66,88.01,52639.0,87.8,88.01,87.66,88.01,52639.0
2021-12-23 09:30:00,88.77,88.77,86.9,87.0,38483.0,88.77,88.77,86.9,87.0,38483.0
2021-12-23 09:40:00,87.06,87.25,86.44,86.8,16700.0,87.06,87.25,86.44,86.8,16700.0
2021-12-23 09:50:00,86.8,87.22,86.4,86.75,22930.0,86.8,87.22,86.4,86.75,22930.0
2021-12-23 10:00:00,86.76,86.89,86.36,86.42,8688.0,86.76,86.89,86.36,86.42,8688.0
2021-12-23 10:10:00,86.47,86.69,86.34,86.4,15048.0,86.47,86.69,86.34,86.4,15048.0
2021-12-23 10:20:00,86.39,86.55,86.2,86.23,12372.0,86.39,86.55,86.2,86.23,12372.0
2021-12-23 10:30:00,86.26,86.92,86.23,86.92,13382.0,86.26,86.92,86.23,86.92,13382.0
2021-12-23 10:40:00,86.85,87.13,86.81,87.0,12779.0,86.85,87.13,86.81,87.0,12779.0
2021-12-23 10:50:00,86.97,87.07,86.84,86.84,5295.0,86.97,87.07,86.84,86.84,5295.0
2021-12-23 11:00:00,86.77,86.77,86.37,86.54,11101.0,86.77,86.77,86.37,86.54,11101.0
2021-12-23 11:10:00,86.46,86.72,86.45,86.54,14762.0,86.46,86.72,86.45,86.54,14762.0
2021-12-23 11:20:00,86.55,86.63,86.33,86.48,11932.0,86.55,86.63,86.33,86.48,11932.0
2021-12-23 11:30:00,86.5,86.83,86.5,86.66,10105.0,86.5,86.83,86.5,86.66,10105.0
2021-12-23 11:40:00,86.67,86.82,86.6,86.69,11131.0,86.67,86.82,86.6,86.69,11131.0
2021-12-23 11:50:00,86.72,86.76,86.56,86.76,7206.0,86.72,86.76,86.56,86.76,7206.0
2021-12-23 12:00:00,86.78,86.94,86.72,86.94,7357.0,86.78,86.94,86.72,86.94,7357.0
2021-12-23 12:10:00,86.94,87.02,86.81,86.99,6498.0,86.94,87.02,86.81,86.99,6498.0
2021-12-23 12:20:00,87.04,87.28,86.9,86.98,7041.0,87.04,87.28,86.9,86.98,7041.0
2021-12-23 12:30:00,86.92,87.17,86.88,87.12,5090.0,86.92,87.17,86.88,87.12,5090.0
2021-12-23 12:40:00,87.11,87.27,87.07,87.26,6752.0,87.11,87.27,87.07,87.26,6752.0
2021-12-23 12:50:00,87.26,87.5,87.11,87.5,9173.0,87.26,87.5,87.11,87.5,9173.0
2021-12-23 13:00:00,87.49,87.64,87.42,87.52,5727.0,87.49,87.64,87.42,87.52,5727.0
2021-12-23 13:10:00,87.45,87.57,87.37,87.45,10842.0,87.45,87.57,87.37,87.45,10842.0
2021-12-23 13:20:00,87.4,87.53,87.4,87.43,6846.0,87.4,87.53,87.4,87.43,6846.0
2021-12-23 13:30:00,87.44,87.45,87.33,87.42,10376.0,87.44,87.45,87.33,87.42,10376.0
2021-12-23 13:40:00,87.45,87.51,87.41,87.51,3982.0,87.45,87.51,87.41,87.51,3982.0
2021-12-23 13:50:00,87.54,87.62,87.52,87.53,6448.0,87.54,87.62,87.52,87.53,6448.0
2021-12-23 14:00:00,87.56,87.62,87.49,87.49,4885.0,87.56,87.62,87.49,87.49,4885.0
2021-12-23 14:10:00,87.46,87.49,87.21,87.26,13571.0,87.46,87.49,87.21,87.26,13571.0
2021-12-23 14:20:00,87.26,87.33,87.07,87.09,8664.0,87.26,87.33,87.07,87.09,8664.0
2021-12-23 14:30:00,87.1,87.15,86.83,86.97,14104.0,87.1,87.15,86.83,86.97,14104.0
2021-12-23 14:40:00,86.93,87.02,86.89,87.02,6571.0,86.93,87.02,86.89,87.02,6571.0
2021-12-23 14:50:00,87.0,87.38,86.95,87.21,17742.0,87.0,87.38,86.95,87.21,17742.0
2021-12-23 15:00:00,87.19,87.19,87.0,87.17,9349.0,87.19,87.19,87.0,87.17,9349.0
2021-12-23 15:10:00,87.16,87.28,86.96,86.96,19151.0,87.16,87.28,86.96,86.96,19151.0
2021-12-23 15:20:00,86.93,87.15,86.89,87.03,16104.0,86.93,87.15,86.89,87.03,16104.0
2021-12-23 15:30:00,87.05,87.12,86.89,87.1,16792.0,87.05,87.12,86.89,87.1,16792.0
2021-12-23 15:40:00,87.08,87.42,87.03,87.34,33549.0,87.08,87.42,87.03,87.34,33549.0
2021-12-23 15:50:00,87.38,87.47,87.17,87.37,96652.0,87.38,87.47,87.17,87.37,96652.0
2021-12-27 09:30:00,88.0,88.0,86.84,86.84,29788.0,88.0,88.0,86.84,86.84,29788.0
2021-12-27 09:40:00,86.91,87.19,86.64,86.89,12142.0,86.91,87.19,86.64,86.89,12142.0
2021-12-27 09:50:00,86.74,86.94,86.28,86.51,19730.0,86.74,86.94,86.28,86.51,19730.0
2021-12-27 10:00:00,86.39,86.4,85.9,86.21,22820.0,86.39,86.4,85.9,86.21,22820.0
2021-12-27 10:10:00,86.01,86.24,85.94,86.14,14029.0,86.01,86.24,85.94,86.14,14029.0
2021-12-27 10:20:00,86.14,86.53,86.13,86.25,9150.0,86.14,86.53,86.13,86.25,9150.0
2021-12-27 10:30:00,86.36,86.65,86.31,86.48,14716.0,86.36,86.65,86.31,86.48,14716.0
2021-12-27 10:40:00,86.42,86.42,86.04,86.04,13167.0,86.42,86.42,86.04,86.04,13167.0
2021-12-27 10:50:00,86.05,86.29,85.95,86.24,17517.0,86.05,86.29,85.95,86.24,17517.0
2021-12-27 11:00:00,86.27,86.76,86.2,86.64,16295.0,86.27,86.76,86.2,86.64,16295.0
2021-12-27 11:10:00,86.67,86.71,86.3,86.37,6555.0,86.67,86.71,86.3,86.37,6555.0
2021-12-27 11:20:00,86.29,86.35,86.09,86.29,6544.0,86.29,86.35,86.09,86.29,6544.0
2021-12-27 11:30:00,86.26,86.31,86.08,86.21,8181.0,86.26,86.31,86.08,86.21,8181.0
2021-12-27 11:40:00,86.16,86.25,85.94,86.16,12743.0,86.16,86.25,85.94,86.16,12743.0
2021-12-27 11:50:00,86.11,86.39,86.11,86.39,4416.0,86.11,86.39,86.11,86.39,4416.0
2021-12-27 12:00:00,86.35,86.58,86.3,86.37,8672.0,86.35,86.58,86.3,86.37,8672.0
2021-12-27 12:10:00,86.4,86.67,86.33,86.54,9943.0,86.4,86.67,86.33,86.54,9943.0
2021-12-27 12:20:00,86.55,87.21,86.55,87.16,12297.0,86.55,87.21,86.55,87.16,12297.0
2021-12-27 12:30:00,87.16,87.24,87.04,87.05,4604.0,87.16,87.24,87.04,87.05,4604.0
2021-12-27 12:40:00,87.07,87.2,86.89,87.07,4884.0,87.07,87.2,86.89,87.07,4884.0
2021-12-27 12:50:00,87.0,87.04,86.94,87.04,2184.0,87.0,87.04,86.94,87.04,2184.0
2021-12-27 13:00:00,87.04,87.06,86.88,86.9,3926.0,87.04,87.06,86.88,86.9,3926.0
2021-12-27 13:10:00,86.89,87.02,86.89,87.01,5356.0,86.89,87.02,86.89,87.01,5356.0
2021-12-27 13:20:00,87.02,87.12,87.02,87.08,2792.0,87.02,87.12,87.02,87.08,2792.0
2021-12-27 13:30:00,87.1,87.14,87.04,87.1,1244.0,87.1,87.14,87.04,87.1,1244.0
2021-12-27 13:40:00,87.06,87.3,87.03,87.2,6962.0,87.06,87.3,87.03,87.2,6962.0
2021-12-27 13:50:00,87.16,87.33,87.16,87.33,5966.0,87.16,87.33,87.16,87.33,5966.0
2021-12-27 14:00:00,87.34,87.39,87.34,87.38,2209.0,87.34,87.39,87.34,87.38,2209.0
2021-12-27 14:10:00,87.4,87.58,87.4,87.53,12413.0,87.4,87.58,87.4,87.53,12413.0
2021-12-27 14:20:00,87.49,87.5,87.39,87.4,2750.0,87.49,87.5,87.39,87.4,2750.0
2021-12-27 14:30:00,87.34,87.58,87.34,87.58,9096.0,87.34,87.58,87.34,87.58,9096.0
2021-12-27 14:40:00,87.57,87.7,87.53,87.7,6381.0,87.57,87.7,87.53,87.7,6381.0
2021-12-27 14:50:00,87.7,87.73,87.42,87.42,5907.0,87.7,87.73,87.42,87.42,5907.0
2021-12-27 15:00:00,87.35,87.37,87.18,87.29,8389.0,87.35,87.37,87.18,87.29,8389.0
2021-12-27 15:10:00,87.28,87.3,87.21,87.27,6353.0,87.28,87.3,87.21,87.27,6353.0
2021-12-27 15:20:00,87.29,87.3,87.07,87.14,9150.0,87.29,87.3,87.07,87.14,9150.0
2021-12-27 15:30:00,87.19,87.3,87.15,87.19,7906.0,87.19,87.3,87.15,87.19,7906.0
2021-12-27 15:40:00,87.17,87.84,87.13,87.69,30050.0,87.17,87.84,87.13,87.69,30050.0
2021-12-27 15:50:00,87.7,87.96,87.53,87.9,64391.0,87.7,87.96,87.53,87.9,64391.0
2021-12-28 09:30:00,88.25,88.71,87.27,87.28,22992.0,88.25,88.71,87.27,87.28,22992.0
2021-12-28 09:40:00,87.59,88.4,87.35,87.84,13137.0,87.59,88.4,87.35,87.84,13137.0
2021-12-28 09:50:00,87.96,88.63,87.81,88.42,8356.0,87.96,88.63,87.81,88.42,8356.0
2021-12-28 10:00:00,88.51,88.67,88.02,88.04,10164.0,88.51,88.67,88.02,88.04,10164.0
2021-12-28 10:10:00,88.14,88.22,87.64,87.75,5330.0,88.14,88.22,87.64,87.75,5330.0
2021-12-28 10:20:00,87.91,88.23,87.9,88.05,11156.0,87.91,88.23,87.9,88.05,11156.0
2021-12-28 10:30:00,88.01,88.11,87.77,87.86,4472.0,88.01,88.11,87.77,87.86,4472.0
2021-12-28 10:40:00,87.7,87.81,87.28,87.4,5952.0,87.7,87.81,87.28,87.4,5952.0
2021-12-28 10:50:00,87.45,87.73,87.34,87.73,6090.0,87.45,87.73,87.34,87.73,6090.0
2021-12-28 11:00:00,87.73,87.73,87.35,87.38,3343.0,87.73,87.73,87.35,87.38,3343.0
2021-12-28 11:10:00,87.39,87.54,87.14,87.27,9105.0,87.39,87.54,87.14,87.27,9105.0
2021-12-28 11:20:00,87.21,87.3,87.09,87.28,12258.0,87.21,87.3,87.09,87.28,12258.0
2021-12-28 11:30:00,87.21,87.34,87.08,87.34,5698.0,87.21,87.34,87.08,87.34,5698.0
2021-12-28 11:40:00,87.39,87.51,87.34,87.44,3831.0,87.39,87.51,87.34,87.44,3831.0
2021-12-28 11:50:00,87.51,87.79,87.51,87.69,3031.0,87.51,87.79,87.51,87.69,3031.0
2021-12-28 12:00:00,87.7,87.8,87.61,87.67,5322.0,87.7,87.8,87.61,87.67,5322.0
2021-12-28 12:10:00,87.67,87.79,87.65,87.67,2998.0,87.67,87.79,87.65,87.67,2998.0
2021-12-28 12:20:00,87.63,87.93,87.63,87.7,6061.0,87.63,87.93,87.63,87.7,6061.0
2021-12-28 12:30:00,87.67,87.76,87.55,87.66,5749.0,87.67,87.76,87.55,87.66,5749.0
2021-12-28 12:40:00,87.66,87.71,87.59,87.7,4513.0,87.66,87.71,87.59,87.7,4513.0
2021-12-28 12:50:00,87.75,87.86,87.7,87.76,8308.0,87.75,87.86,87.7,87.76,8308.0
2021-12-28 13:00:00,87.73,87.79,87.7,87.74,2486.0,87.73,87.79,87.7,87.74,2486.0
2021-12-28 13:10:00,87.71,87.76,87.48,87.51,4347.0,87.71,87.76,87.48,87.51,4347.0
2021-12-28 13:20:00,87.52,87.54,87.21,87.28,3624.0,87.52,87.54,87.21,87.28,3624.0
2021-12-28 13:30:00,87.32,87.38,87.26,87.34,6073.0,87.32,87.38,87.26,87.34,6073.0
2021-12-28 13:40:00,87.3,87.44,87.21,87.42,3523.0,87.3,87.44,87.21,87.42,3523.0
2021-12-28 13:50:00,87.46,87.46,87.32,87.36,3363.0,87.46,87.46,87.32,87.36,3363.0
2021-12-28 14:00:00,87.32,87.32,87.17,87.26,4629.0,87.32,87.32,87.17,87.26,4629.0
2021-12-28 14:10:00,87.27,87.44,87.27,87.4,3306.0,87.27,87.44,87.27,87.4,3306.0
2021-12-28 14:20:00,87.41,87.65,87.41,87.48,5322.0,87.41,87.65,87.41,87.48,5322.0
2021-12-28 14:30:00,87.52,87.53,87.45,87.5,1216.0,87.52,87.53,87.45,87.5,1216.0
2021-12-28 14:40:00,87.48,87.57,87.44,87.51,3303.0,87.48,87.57,87.44,87.51,3303.0
2021-12-28 14:50:00,87.51,87.66,87.5,87.58,2658.0,87.51,87.66,87.5,87.58,2658.0
2021-12-28 15:00:00,87.56,87.57,87.4,87.4,4620.0,87.56,87.57,87.4,87.4,4620.0
2021-12-28 15:10:00,87.39,87.49,87.36,87.4,8108.0,87.39,87.49,87.36,87.4,8108.0
2021-12-28 15:20:00,87.41,87.49,87.33,87.49,6558.0,87.41,87.49,87.33,87.49,6558.0
2021-12-28 15:30:00,87.52,87.79,87.44,87.61,20821.0,87.52,87.79,87.44,87.61,20821.0
2021-12-28 15:40:00,87.61,88.0,87.58,87.72,19791.0,87.61,88.0,87.58,87.72,19791.0
2021-12-28 15:50:00,87.69,87.69,87.19,87.44,43235.0,87.69,87.69,87.19,87.44,43235.0
2021-12-29 09:30:00,87.12,87.72,86.85,87.34,20933.0,87.12,87.72,86.85,87.34,20933.0
2021-12-29 09:40:00,87.51,87.67,86.41,86.61,8075.0,87.51,87.67,86.41,86.61,8075.0
2021-12-29 09:50:00,86.51,86.61,86.0,86.22,10988.0,86.51,86.61,86.0,86.22,10988.0
2021-12-29 10:00:00,86.2,86.59,86.16,86.45,17953.0,86.2,86.59,86.16,86.45,17953.0
2021-12-29 10:10:00,86.47,86.63,85.97,86.4,18281.0,86.47,86.63,85.97,86.4,18281.0
2021-12-29 10:20:00,86.46,86.72,86.41,86.56,5302.0,86.46,86.72,86.41,86.56,5302.0
2021-12-29 10:30:00,86.49,86.81,86.49,86.67,5442.0,86.49,86.81,86.49,86.67,5442.0
2021-12-29 10:40:00,86.75,87.01,86.64,86.95,3915.0,86.75,87.01,86.64,86.95,3915.0
2021-12-29 10:50:00,86.98,87.59,86.98,87.54,7906.0,86.98,87.59,86.98,87.54,7906.0
2021-12-29 11:00:00,87.53,87.69,87.4,87.69,7030.0,87.53,87.69,87.4,87.69,7030.0
2021-12-29 11:10:00,87.66,87.78,87.59,87.77,7964.0,87.66,87.78,87.59,87.77,7964.0
2021-12-29 11:20:00,87.74,88.14,87.74,88.09,15006.0,87.74,88.14,87.74,88.09,15006.0
2021-12-29 11:30:00,88.0,88.06,87.74,87.82,8726.0,88.0,88.06,87.74,87.82,8726.0
2021-12-29 11:40:00,87.84,87.89,87.7,87.88,4625.0,87.84,87.89,87.7,87.88,4625.0
2021-12-29 11:50:00,87.72,87.72,87.5,87.53,6221.0,87.72,87.72,87.5,87.53,6221.0
2021-12-29 12:00:00,87.5,87.5,87.28,87.28,4760.0,87.5,87.5,87.28,87.28,4760.0
2021-12-29 12:10:00,87.35,87.37,87.27,87.32,1724.0,87.35,87.37,87.27,87.32,1724.0
2021-12-29 12:20:00,87.35,87.38,87.21,87.29,3247.0,87.35,87.38,87.21,87.29,3247.0
2021-12-29 12:30:00,87.28,87.38,87.22,87.37,2252.0,87.28,87.38,87.22,87.37,2252.0
2021-12-29 12:40:00,87.33,87.35,87.23,87.25,2862.0,87.33,87.35,87.23,87.25,2862.0
2021-12-29 12:50:00,87.25,87.41,87.2,87.41,1944.0,87.25,87.41,87.2,87.41,1944.0
2021-12-29 13:00:00,87.38,87.45,87.33,87.4,2455.0,87.38,87.45,87.33,87.4,2455.0
2021-12-29 13:10:00,87.37,87.48,87.37,87.45,4170.0,87.37,87.48,87.37,87.45,4170.0
2021-12-29 13:20:00,87.43,87.48,87.31,87.48,4675.0,87.43,87.48,87.31,87.48,4675.0
2021-12-29 13:30:00,87.5,87.65,87.46,87.59,5690.0,87.5,87.65,87.46,87.59,5690.0
2021-12-29 13:40:00,87.56,87.74,87.54,87.62,7724.0,87.56,87.74,87.54,87.62,7724.0
2021-12-29 13:50:00,87.62,87.75,87.61,87.67,4742.0,87.62,87.75,87.61,87.67,4742.0
2021-12-29 14:00:00,87.68,87.85,87.56,87.83,11108.0,87.68,87.85,87.56,87.83,11108.0
2021-12-29 14:10:00,87.87,87.92,87.75,87.77,9604.0,87.87,87.92,87.75,87.77,9604.0
2021-12-29 14:20:00,87.79,87.83,87.57,87.62,8936.0,87.79,87.83,87.57,87.62,8936.0
2021-12-29 14:30:00,87.65,87.71,87.51,87.51,5572.0,87.65,87.71,87.51,87.51,5572.0
2021-12-29 14:40:00,87.44,87.51,87.34,87.35,5686.0,87.44,87.51,87.34,87.35,5686.0
2021-12-29 14:50:00,87.38,87.53,87.38,87.51,3377.0,87.38,87.53,87.38,87.51,3377.0
2021-12-29 15:00:00,87.46,87.47,87.25,87.25,6918.0,87.46,87.47,87.25,87.25,6918.0
2021-12-29 15:10:00,87.26,87.32,87.16,87.25,6968.0,87.26,87.32,87.16,87.25,6968.0
2021-12-29 15:20:00,87.22,87.25,87.06,87.07,11497.0,87.22,87.25,87.06,87.07,11497.0
2021-12-29 15:30:00,87.08,87.25,87.07,87.22,10736.0,87.08,87.25,87.07,87.22,10736.0
2021-12-29 15:40:00,87.24,87.5,87.24,87.4,11871.0,87.24,87.5,87.24,87.4,11871.0
2021-12-29 15:50:00,87.35,87.4,87.1,87.18,54932.0,87.35,87.4,87.1,87.18,54932.0
2021-12-30 09:30:00,87.76,88.56,87.39,88.5,44059.0,87.76,88.56,87.39,88.5,44059.0
2021-12-30 09:40:00,88.44,88.69,87.63,88.15,8567.0,88.44,88.69,87.63,88.15,8567.0
2021-12-30 09:50:00,88.02,88.69,88.0,88.69,10927.0,88.02,88.69,88.0,88.69,10927.0
2021-12-30 10:00:00,88.5,88.81,88.5,88.55,14534.0,88.5,88.81,88.5,88.55,14534.0
2021-12-30 10:10:00,88.43,88.61,87.92,88.15,32073.0,88.43,88.61,87.92,88.15,32073.0
2021-12-30 10:20:00,87.92,88.23,87.83,88.05,6247.0,87.92,88.23,87.83,88.05,6247.0
2021-12-30 10:30:00,88.06,88.52,88.06,88.45,6450.0,88.06,88.52,88.06,88.45,6450.0
2021-12-30 10:40:00,88.45,88.74,88.45,88.54,10929.0,88.45,88.74,88.45,88.54,10929.0
2021-12-30 10:50:00,88.51,88.62,88.3,88.36,9212.0,88.51,88.62,88.3,88.36,9212.0
2021-12-30 11:00:00,88.31,88.54,88.22,88.43,7304.0,88.31,88.54,88.22,88.43,7304.0
2021-12-30 11:10:00,88.32,88.46,88.22,88.35,3979.0,88.32,88.46,88.22,88.35,3979.0
2021-12-30 11:20:00,88.29,88.57,88.29,88.5,5357.0,88.29,88.57,88.29,88.5,5357.0
2021-12-30 11:30:00,88.54,88.77,88.5,88.54,8247.0,88.54,88.77,88.5,88.54,8247.0
2021-12-30 11:40:00,88.52,88.8,88.43,88.77,7449.0,88.52,88.8,88.43,88.77,7449.0
2021-12-30 11:50:00,88.73,88.84,88.65,88.76,6965.0,88.73,88.84,88.65,88.76,6965.0
2021-12-30 12:00:00,88.83,89.02,88.7,88.74,10474.0,88.83,89.02,88.7,88.74,10474.0
2021-12-30 12:10:00,88.65,88.85,88.61,88.76,9014.0,88.65,88.85,88.61,88.76,9014.0
2021-12-30 12:20:00,88.71,88.72,88.51,88.59,7168.0,88.71,88.72,88.51,88.59,7168.0
2021-12-30 12:30:00,88.55,88.87,88.5,88.77,9677.0,88.55,88.87,88.5,88.77,9677.0
2021-12-30 12:40:00,88.76,88.87,88.7,88.79,5450.0,88.76,88.87,88.7,88.79,5450.0
2021-12-30 12:50:00,88.82,88.95,88.82,88.86,6183.0,88.82,88.95,88.82,88.86,6183.0
2021-12-30 13:00:00,88.83,88.83,88.64,88.73,5800.0,88.83,88.83,88.64,88.73,5800.0
2021-12-30 13:10:00,88.79,88.91,88.74,88.89,11818.0,88.79,88.91,88.74,88.89,11818.0
2021-12-30 13:20:00,88.92,88.93,88.8,88.82,2880.0,88.92,88.93,88.8,88.82,2880.0
2021-12-30 13:30:00,88.81,89.25,88.81,89.23,13639.0,88.81,89.25,88.81,89.23,13639.0
2021-12-30 13:40:00,89.27,89.29,88.9,88.91,5513.0,89.27,89.29,88.9,88.91,5513.0
2021-12-30 13:50:00,88.91,88.91,88.56,88.56,6822.0,88.91,88.91,88.56,88.56,6822.0
2021-12-30 14:00:00,88.5,88.5,88.1,88.31,8639.0,88.5,88.5,88.1,88.31,8639.0
2021-12-30 14:10:00,88.36,88.82,88.31,88.74,8956.0,88.36,88.82,88.31,88.74,8956.0
2021-12-30 14:20:00,88.7,88.78,88.66,88.73,6745.0,88.7,88.78,88.66,88.73,6745.0
2021-12-30 14:30:00,88.69,88.76,88.6,88.72,4766.0,88.69,88.76,88.6,88.72,4766.0
2021-12-30 14:40:00,88.72,88.86,88.64,88.85,8026.0,88.72,88.86,88.64,88.85,8026.0
2021-12-30 14:50:00,88.85,89.21,88.83,89.02,21511.0,88.85,89.21,88.83,89.02,21511.0
2021-12-30 15:00:00,88.96,88.96,88.66,88.66,5103.0,88.96,88.96,88.66,88.66,5103.0
2021-12-30 15:10:00,88.61,88.61,88.41,88.41,4094.0,88.61,88.61,88.41,88.41,4094.0
2021-12-30 15:20:00,88.41,88.54,88.2,88.2,17877.0,88.41,88.54,88.2,88.2,17877.0
2021-12-30 15:30:00,88.18,88.64,88.13,88.41,19162.0,88.18,88.64,88.13,88.41,19162.0
2021-12-30 15:40:00,88.38,88.48,88.16,88.27,12432.0,88.38,88.48,88.16,88.27,12432.0
2021-12-30 15:50:00,88.21,88.26,87.88,88.11,89538.0,88.21,88.26,87.88,88.11,89538.0
2021-12-31 09:30:00,87.51,88.98,87.5,87.92,22492.0,87.51,88.98,87.5,87.92,22492.0
2021-12-31 09:40:00,87.89,88.37,87.3,88.19,19776.0,87.89,88.37,87.3,88.19,19776.0
2021-12-31 09:50:00,87.97,88.59,87.84,88.16,14841.0,87.97,88.59,87.84,88.16,14841.0
2021-12-31 10:00:00,88.03,88.56,88.0,88.45,3564.0,88.03,88.56,88.0,88.45,3564.0
2021-12-31 10:10:00,88.42,88.62,88.33,88.36,15254.0,88.42,88.62,88.33,88.36,15254.0
2021-12-31 10:20:00,88.25,88.29,88.02,88.1,3303.0,88.25,88.29,88.02,88.1,3303.0
2021-12-31 10:30:00,88.36,88.44,88.12,88.29,3623.0,88.36,88.44,88.12,88.29,3623.0
2021-12-31 10:40:00,88.24,88.29,87.9,87.9,7399.0,88.24,88.29,87.9,87.9,7399.0
2021-12-31 10:50:00,87.83,87.98,87.75,87.95,2586.0,87.83,87.98,87.75,87.95,2586.0
2021-12-31 11:00:00,87.97,87.97,87.62,87.75,3276.0,87.97,87.97,87.62,87.75,3276.0
2021-12-31 11:10:00,87.76,87.86,87.67,87.67,1950.0,87.76,87.86,87.67,87.67,1950.0
2021-12-31 11:20:00,87.7,88.1,87.7,87.95,2855.0,87.7,88.1,87.7,87.95,2855.0
2021-12-31 11:30:00,88.08,88.18,87.87,88.02,3000.0,88.08,88.18,87.87,88.02,3000.0
2021-12-31 11:40:00,88.03,88.09,87.89,87.9,3638.0,88.03,88.09,87.89,87.9,3638.0
2021-12-31 11:50:00,87.92,87.92,87.77,87.82,1800.0,87.92,87.92,87.77,87.82,1800.0
2021-12-31 12:00:00,87.76,87.89,87.74,87.78,4207.0,87.76,87.89,87.74,87.78,4207.0
2021-12-31 12:10:00,87.81,87.81,87.67,87.67,765.0,87.81,87.81,87.67,87.67,765.0
2021-12-31 12:20:00,87.71,87.75,87.53,87.53,6816.0,87.71,87.75,87.53,87.53,6816.0
2021-12-31 12:30:00,87.58,87.58,87.37,87.37,2455.0,87.58,87.58,87.37,87.37,2455.0
2021-12-31 12:40:00,87.41,87.45,87.35,87.35,2600.0,87.41,87.45,87.35,87.35,2600.0
2021-12-31 12:50:00,87.35,87.55,87.35,87.55,2513.0,87.35,87.55,87.35,87.55,2513.0
2021-12-31 13:00:00,87.57,87.66,87.41,87.56,4967.0,87.57,87.66,87.41,87.56,4967.0
2021-12-31 13:10:00,87.57,87.63,87.44,87.48,2500.0,87.57,87.63,87.44,87.48,2500.0
2021-12-31 13:20:00,87.44,87.49,87.4,87.49,706.0,87.44,87.49,87.4,87.49,706.0
2021-12-31 13:30:00,87.59,87.6,87.51,87.56,2789.0,87.59,87.6,87.51,87.56,2789.0
2021-12-31 13:40:00,87.53,87.71,87.41,87.68,7679.0,87.53,87.71,87.41,87.68,7679.0
2021-12-31 13:50:00,87.61,87.67,87.58,87.61,2839.0,87.61,87.67,87.58,87.61,2839.0
2021-12-31 14:00:00,87.58,87.65,87.42,87.54,2650.0,87.58,87.65,87.42,87.54,2650.0
2021-12-31 14:10:00,87.53,87.56,87.47,87.47,1608.0,87.53,87.56,87.47,87.47,1608.0
2021-12-31 14:20:00,87.5,87.62,87.33,87.6,6821.0,87.5,87.62,87.33,87.6,6821.0
2021-12-31 14:30:00,87.62,87.65,87.54,87.6,2184.0,87.62,87.65,87.54,87.6,2184.0
2021-12-31 14:40:00,87.52,87.66,87.52,87.63,2028.0,87.52,87.66,87.52,87.63,2028.0
2021-12-31 14:50:00,87.66,87.71,87.61,87.71,3047.0,87.66,87.71,87.61,87.71,3047.0
2021-12-31 15:00:00,87.72,87.86,87.67,87.68,4784.0,87.72,87.86,87.67,87.68,4784.0
2021-12-31 15:10:00,87.61,87.65,87.51,87.52,5395.0,87.61,87.65,87.51,87.52,5395.0
2021-12-31 15:20:00,87.53,87.86,87.46,87.83,14520.0,87.53,87.86,87.46,87.83,14520.0
2021-12-31 15:30:00,87.88,87.97,87.36,87.38,16694.0,87.88,87.97,87.36,87.38,16694.0
2021-12-31 15:40:00,87.36,87.48,87.25,87.44,25572.0,87.36,87.48,87.25,87.44,25572.0
2021-12-31 15:50:00,87.45,87.47,87.11,87.22,38381.0,87.45,87.47,87.11,87.22,38381.0
2022-01-03 09:30:00,88.01,88.5,87.54,88.0,35674.0,88.01,88.5,87.54,88.0,35674.0
2022-01-03 09:40:00,88.03,88.18,87.25,87.41,14940.0,88.03,88.18,87.25,87.41,14940.0
2022-01-03 09:50:00,87.3,87.54,86.74,87.11,19053.0,87.3,87.54,86.74,87.11,19053.0
2022-01-03 10:00:00,87.12,88.24,87.1,88.05,11328.0,87.12,88.24,87.1,88.05,11328.0
2022-01-03 10:10:00,87.97,88.15,87.42,87.88,13400.0,87.97,88.15,87.42,87.88,13400.0
2022-01-03 10:20:00,87.84,88.51,87.59,88.51,15272.0,87.84,88.51,87.59,88.51,15272.0
2022-01-03 10:30:00,88.58,88.81,88.21,88.25,9032.0,88.58,88.81,88.21,88.25,9032.0
2022-01-03 10:40:00,88.15,88.31,87.6,87.73,6592.0,88.15,88.31,87.6,87.73,6592.0
2022-01-03 10:50:00,87.76,88.11,87.6,87.97,11474.0,87.76,88.11,87.6,87.97,11474.0
2022-01-03 11:00:00,87.89,88.36,87.87,88.36,7174.0,87.89,88.36,87.87,88.36,7174.0
2022-01-03 11:10:00,88.24,88.24,87.54,87.54,6533.0,88.24,88.24,87.54,87.54,6533.0
2022-01-03 11:20:00,87.64,87.9,87.62,87.8,4892.0,87.64,87.9,87.62,87.8,4892.0
2022-01-03 11:30:00,87.71,87.97,87.59,87.64,5729.0,87.71,87.97,87.59,87.64,5729.0
2022-01-03 11:40:00,87.56,87.95,87.56,87.88,5027.0,87.56,87.95,87.56,87.88,5027.0
2022-01-03 11:50:00,87.81,87.85,87.67,87.83,1954.0,87.81,87.85,87.67,87.83,1954.0
2022-01-03 12:00:00,87.8,87.93,87.69,87.9,4079.0,87.8,87.93,87.69,87.9,4079.0
2022-01-03 12:10:00,87.88,87.93,87.65,87.82,5712.0,87.88,87.93,87.65,87.82,5712.0
2022-01-03 12:20:00,87.74,88.08,87.74,88.08,7094.0,87.74,88.08,87.74,88.08,7094.0
2022-01-03 12:30:00,88.0,88.15,88.0,88.1,4080.0,88.0,88.15,88.0,88.1,4080.0
2022-01-03 12:40:00,88.05,88.16,87.98,88.16,3415.0,88.05,88.16,87.98,88.16,3415.0
2022-01-03 12:50:00,88.26,88.44,88.26,88.4,3833.0,88.26,88.44,88.26,88.4,3833.0
2022-01-03 13:00:00,88.41,88.55,88.33,88.52,7286.0,88.41,88.55,88.33,88.52,7286.0
2022-01-03 13:10:00,88.48,88.56,88.27,88.47,7289.0,88.48,88.56,88.27,88.47,7289.0
2022-01-03 13:20:00,88.44,88.56,88.27,88.27,3852.0,88.44,88.56,88.27,88.27,3852.0
2022-01-03 13:30:00,88.22,88.28,88.12,88.2,6067.0,88.22,88.28,88.12,88.2,6067.0
2022-01-03 13:40:00,88.16,88.35,88.16,88.24,4239.0,88.16,88.35,88.16,88.24,4239.0
2022-01-03 13:50:00,88.29,88.33,88.12,88.33,3831.0,88.29,88.33,88.12,88.33,3831.0
2022-01-03 14:00:00,88.3,88.41,88.16,88.29,3574.0,88.3,88.41,88.16,88.29,3574.0
2022-01-03 14:10:00,88.22,88.42,88.2,88.31,2121.0,88.22,88.42,88.2,88.31,2121.0
2022-01-03 14:20:00,88.36,88.53,88.36,88.51,5308.0,88.36,88.53,88.36,88.51,5308.0
2022-01-03 14:30:00,88.55,88.67,88.44,88.47,15744.0,88.55,88.67,88.44,88.47,15744.0
2022-01-03 14:40:00,88.46,88.66,88.46,88.59,3292.0,88.46,88.66,88.46,88.59,3292.0
2022-01-03 14:50:00,88.57,88.59,88.3,88.31,8394.0,88.57,88.59,88.3,88.31,8394.0
2022-01-03 15:00:00,88.35,88.43,88.26,88.43,3672.0,88.35,88.43,88.26,88.43,3672.0
2022-01-03 15:10:00,88.42,88.82,88.42,88.74,12467.0,88.42,88.82,88.42,88.74,12467.0
2022-01-03 15:20:00,88.8,89.02,88.67,88.85,26072.0,88.8,89.02,88.67,88.85,26072.0
2022-01-03 15:30:00,88.84,89.01,88.65,88.8,25884.0,88.84,89.01,88.65,88.8,25884.0
2022-01-03 15:40:00,88.74,88.74,88.39,88.52,22155.0,88.74,88.74,88.39,88.52,22155.0
2022-01-03 15:50:00,88.48,88.62,88.33,88.58,63548.0,88.48,88.62,88.33,88.58,63548.0
2022-01-04 09:30:00,91.2,91.29,90.02,91.13,94830.0,91.2,91.29,90.02,91.13,94830.0
2022-01-04 09:40:00,91.04,91.36,90.34,90.67,63934.0,91.04,91.36,90.34,90.67,63934.0
2022-01-04 09:50:00,90.53,90.6,89.71,89.93,79533.0,90.53,90.6,89.71,89.93,79533.0
2022-01-04 10:00:00,90.02,90.02,88.97,89.35,94146.0,90.02,90.02,88.97,89.35,94146.0
2022-01-04 10:10:00,89.33,89.37,88.81,89.02,34638.0,89.33,89.37,88.81,89.02,34638.0
2022-01-04 10:20:00,89.1,89.19,88.6,88.69,35399.0,89.1,89.19,88.6,88.69,35399.0
2022-01-04 10:30:00,88.74,88.78,87.42,87.47,90598.0,88.74,88.78,87.42,87.47,90598.0
2022-01-04 10:40:00,87.41,87.53,87.0,87.4,27029.0,87.41,87.53,87.0,87.4,27029.0
2022-01-04 10:50:00,87.34,87.45,86.5,86.64,28353.0,87.34,87.45,86.5,86.64,28353.0
2022-01-04 11:00:00,86.58,87.08,86.28,86.98,21308.0,86.58,87.08,86.28,86.98,21308.0
2022-01-04 11:10:00,87.01,87.41,86.78,87.41,22055.0,87.01,87.41,86.78,87.41,22055.0
2022-01-04 11:20:00,87.37,87.54,86.8,87.09,12877.0,87.37,87.54,86.8,87.09,12877.0
2022-01-04 11:30:00,87.08,87.66,86.98,87.65,24500.0,87.08,87.66,86.98,87.65,24500.0
2022-01-04 11:40:00,87.62,87.74,87.44,87.48,17634.0,87.62,87.74,87.44,87.48,17634.0
2022-01-04 11:50:00,87.45,87.45,86.6,86.64,29758.0,87.45,87.45,86.6,86.64,29758.0
2022-01-04 12:00:00,86.64,86.64,86.13,86.17,53996.0,86.64,86.64,86.13,86.17,53996.0
2022-01-04 12:10:00,86.17,86.71,86.15,86.64,22422.0,86.17,86.71,86.15,86.64,22422.0
2022-01-04 12:20:00,86.6,86.61,86.3,86.31,12608.0,86.6,86.61,86.3,86.31,12608.0
2022-01-04 12:30:00,86.42,86.42,86.02,86.09,26035.0,86.42,86.42,86.02,86.09,26035.0
2022-01-04 12:40:00,86.14,86.14,85.8,86.05,24163.0,86.14,86.14,85.8,86.05,24163.0
2022-01-04 12:50:00,86.06,86.13,85.85,86.0,13702.0,86.06,86.13,85.85,86.0,13702.0
2022-01-04 13:00:00,85.98,86.1,85.86,85.98,22104.0,85.98,86.1,85.86,85.98,22104.0
2022-01-04 13:10:00,85.93,85.96,85.77,85.8,16881.0,85.93,85.96,85.77,85.8,16881.0
2022-01-04 13:20:00,85.77,85.89,85.45,85.79,17494.0,85.77,85.89,85.45,85.79,17494.0
2022-01-04 13:30:00,85.79,86.48,85.61,86.44,11708.0,85.79,86.48,85.61,86.44,11708.0
2022-01-04 13:40:00,86.39,86.71,85.93,86.01,20529.0,86.39,86.71,85.93,86.01,20529.0
2022-01-04 13:50:00,86.01,86.07,85.82,85.91,16289.0,86.01,86.07,85.82,85.91,16289.0
2022-01-04 14:00:00,85.88,86.23,85.88,86.09,7285.0,85.88,86.23,85.88,86.09,7285.0
2022-01-04 14:10:00,86.08,86.51,86.02,86.41,8711.0,86.08,86.51,86.02,86.41,8711.0
2022-01-04 14:20:00,86.41,86.55,86.19,86.24,12951.0,86.41,86.55,86.19,86.24,12951.0
2022-01-04 14:30:00,86.26,86.45,86.26,86.33,6358.0,86.26,86.45,86.26,86.33,6358.0
2022-01-04 14:40:00,86.35,86.59,86.3,86.43,9304.0,86.35,86.59,86.3,86.43,9304.0
2022-01-04 14:50:00,86.43,86.52,86.35,86.44,8237.0,86.43,86.52,86.35,86.44,8237.0
2022-01-04 15:00:00,86.45,86.81,86.41,86.81,13552.0,86.45,86.81,86.41,86.81,13552.0
2022-01-04 15:10:00,86.81,87.18,86.8,87.09,16347.0,86.81,87.18,86.8,87.09,16347.0
2022-01-04 15:20:00,87.11,87.37,87.09,87.34,25129.0,87.11,87.37,87.09,87.34,25129.0
2022-01-04 15:30:00,87.34,87.52,87.25,87.47,46324.0,87.34,87.52,87.25,87.47,46324.0
2022-01-04 15:40:00,87.45,87.52,87.32,87.49,33988.0,87.45,87.52,87.32,87.49,33988.0
2022-01-04 15:50:00,87.44,87.52,87.17,87.27,95647.0,87.44,87.52,87.17,87.27,95647.0
2022-01-05 09:30:00,87.3,87.6,86.01,87.14,48110.0,87.3,87.6,86.01,87.14,48110.0
2022-01-05 09:40:00,87.3,87.77,86.97,87.47,20141.0,87.3,87.77,86.97,87.47,20141.0
2022-01-05 09:50:00,87.53,87.83,86.98,87.12,30769.0,87.53,87.83,86.98,87.12,30769.0
2022-01-05 10:00:00,87.26,87.75,87.17,87.31,12574.0,87.26,87.75,87.17,87.31,12574.0
2022-01-05 10:10:00,87.31,87.41,86.41,86.53,17261.0,87.31,87.41,86.41,86.53,17261.0
2022-01-05 10:20:00,86.43,86.95,86.2,86.65,15360.0,86.43,86.95,86.2,86.65,15360.0
2022-01-05 10:30:00,86.58,86.75,85.9,86.0,23667.0,86.58,86.75,85.9,86.0,23667.0
2022-01-05 10:40:00,86.1,86.5,85.96,86.15,13592.0,86.1,86.5,85.96,86.15,13592.0
2022-01-05 10:50:00,86.16,86.54,86.07,86.25,9106.0,86.16,86.54,86.07,86.25,9106.0
2022-01-05 11:00:00,86.26,86.45,86.22,86.24,7630.0,86.26,86.45,86.22,86.24,7630.0
2022-01-05 11:10:00,86.34,86.34,85.95,86.14,12616.0,86.34,86.34,85.95,86.14,12616.0
2022-01-05 11:20:00,86.17,86.4,86.1,86.26,8951.0,86.17,86.4,86.1,86.26,8951.0
2022-01-05 11:30:00,86.26,86.26,86.03,86.15,10342.0,86.26,86.26,86.03,86.15,10342.0
2022-01-05 11:40:00,86.19,86.28,85.8,85.82,12248.0,86.19,86.28,85.8,85.82,12248.0
2022-01-05 11:50:00,85.82,86.01,85.81,85.91,6321.0,85.82,86.01,85.81,85.91,6321.0
2022-01-05 12:00:00,85.92,85.93,85.73,85.85,7219.0,85.92,85.93,85.73,85.85,7219.0
2022-01-05 12:10:00,85.82,85.82,85.55,85.67,9339.0,85.82,85.82,85.55,85.67,9339.0
2022-01-05 12:20:00,85.71,85.95,85.66,85.7,12617.0,85.71,85.95,85.66,85.7,12617.0
2022-01-05 12:30:00,85.66,85.69,85.46,85.53,16413.0,85.66,85.69,85.46,85.53,16413.0
2022-01-05 12:40:00,85.52,85.54,85.16,85.26,19372.0,85.52,85.54,85.16,85.26,19372.0
2022-01-05 12:50:00,85.25,85.27,84.94,85.07,29505.0,85.25,85.27,84.94,85.07,29505.0
2022-01-05 13:00:00,85.1,85.17,84.78,84.89,20687.0,85.1,85.17,84.78,84.89,20687.0
2022-01-05 13:10:00,84.9,84.93,84.8,84.88,20469.0,84.9,84.93,84.8,84.88,20469.0
2022-01-05 13:20:00,84.9,85.34,84.9,85.29,8858.0,84.9,85.34,84.9,85.29,8858.0
2022-01-05 13:30:00,85.32,85.51,85.22,85.39,5386.0,85.32,85.51,85.22,85.39,5386.0
2022-01-05 13:40:00,85.36,85.5,85.2,85.3,6863.0,85.36,85.5,85.2,85.3,6863.0
2022-01-05 13:50:00,85.33,85.53,85.2,85.28,27246.0,85.33,85.53,85.2,85.28,27246.0
2022-01-05 14:00:00,85.28,85.6,84.69,85.09,24024.0,85.28,85.6,84.69,85.09,24024.0
2022-01-05 14:10:00,85.0,85.0,84.42,84.44,11422.0,85.0,85.0,84.42,84.44,11422.0
2022-01-05 14:20:00,84.4,84.45,84.16,84.31,22892.0,84.4,84.45,84.16,84.31,22892.0
2022-01-05 14:30:00,84.31,84.42,83.96,83.98,21426.0,84.31,84.42,83.96,83.98,21426.0
2022-01-05 14:40:00,83.98,84.05,83.75,83.84,32984.0,83.98,84.05,83.75,83.84,32984.0
2022-01-05 14:50:00,83.86,84.11,83.79,83.9,17478.0,83.86,84.11,83.79,83.9,17478.0
2022-01-05 15:00:00,83.84,83.84,83.11,83.26,23592.0,83.84,83.84,83.11,83.26,23592.0
2022-01-05 15:10:00,83.25,84.03,83.25,83.56,43649.0,83.25,84.03,83.25,83.56,43649.0
2022-01-05 15:20:00,83.59,83.89,83.48,83.5,18135.0,83.59,83.89,83.48,83.5,18135.0
2022-01-05 15:30:00,83.48,83.93,83.44,83.91,22732.0,83.48,83.93,83.44,83.91,22732.0
2022-01-05 15:40:00,83.92,84.1,83.69,83.86,46978.0,83.92,84.1,83.69,83.86,46978.0
2022-01-05 15:50:00,83.86,84.03,83.42,83.5,154657.0,83.86,84.03,83.42,83.5,154657.0
2022-01-06 09:30:00,83.08,83.73,81.67,83.39,48944.0,83.08,83.73,81.67,83.39,48944.0
2022-01-06 09:40:00,83.48,83.62,82.75,82.93,14814.0,83.48,83.62,82.75,82.93,14814.0
2022-01-06 09:50:00,82.83,82.88,82.07,82.29,23240.0,82.83,82.88,82.07,82.29,23240.0
2022-01-06 10:00:00,82.25,82.31,81.46,81.52,26752.0,82.25,82.31,81.46,81.52,26752.0
2022-01-06 10:10:00,81.44,82.02,81.1,81.47,22420.0,81.44,82.02,81.1,81.47,22420.0
2022-01-06 10:20:00,81.45,82.9,81.45,82.76,13872.0,81.45,82.9,81.45,82.76,13872.0
2022-01-06 10:30:00,82.71,83.12,82.71,83.0,46981.0,82.71,83.12,82.71,83.0,46981.0
2022-01-06 10:40:00,83.02,83.15,82.65,83.12,67227.0,83.02,83.15,82.65,83.12,67227.0
2022-01-06 10:50:00,83.16,83.4,82.92,83.29,16434.0,83.16,83.4,82.92,83.29,16434.0
2022-01-06 11:00:00,83.4,83.64,83.01,83.54,26314.0,83.4,83.64,83.01,83.54,26314.0
2022-01-06 11:10:00,83.58,83.86,83.58,83.63,13567.0,83.58,83.86,83.58,83.63,13567.0
2022-01-06 11:20:00,83.6,83.89,83.41,83.75,15911.0,83.6,83.89,83.41,83.75,15911.0
2022-01-06 11:30:00,83.69,83.72,83.23,83.61,14961.0,83.69,83.72,83.23,83.61,14961.0
2022-01-06 11:40:00,83.61,83.88,83.29,83.62,16391.0,83.61,83.88,83.29,83.62,16391.0
2022-01-06 11:50:00,83.65,83.73,83.4,83.53,21488.0,83.65,83.73,83.4,83.53,21488.0
2022-01-06 12:00:00,83.49,83.93,83.47,83.92,10706.0,83.49,83.93,83.47,83.92,10706.0
2022-01-06 12:10:00,83.94,83.97,83.59,83.59,8627.0,83.94,83.97,83.59,83.59,8627.0
2022-01-06 12:20:00,83.65,83.83,83.59,83.8,8072.0,83.65,83.83,83.59,83.8,8072.0
2022-01-06 12:30:00,83.78,83.9,83.5,83.9,6593.0,83.78,83.9,83.5,83.9,6593.0
2022-01-06 12:40:00,83.9,84.29,83.88,84.23,6936.0,83.9,84.29,83.88,84.23,6936.0
2022-01-06 12:50:00,84.23,84.25,84.08,84.15,7761.0,84.23,84.25,84.08,84.15,7761.0
2022-01-06 13:00:00,84.17,84.22,83.89,83.9,8790.0,84.17,84.22,83.89,83.9,8790.0
2022-01-06 13:10:00,83.94,84.01,83.65,83.81,9257.0,83.94,84.01,83.65,83.81,9257.0
2022-01-06 13:20:00,83.81,83.82,83.5,83.55,6586.0,83.81,83.82,83.5,83.55,6586.0
2022-01-06 13:30:00,83.54,83.68,83.46,83.62,8701.0,83.54,83.68,83.46,83.62,8701.0
2022-01-06 13:40:00,83.55,83.79,83.49,83.66,6788.0,83.55,83.79,83.49,83.66,6788.0
2022-01-06 13:50:00,83.65,83.85,83.61,83.81,3285.0,83.65,83.85,83.61,83.81,3285.0
2022-01-06 14:00:00,83.86,83.9,83.53,83.87,10781.0,83.86,83.9,83.53,83.87,10781.0
2022-01-06 14:10:00,83.9,84.02,83.79,83.89,7967.0,83.9,84.02,83.79,83.89,7967.0
2022-01-06 14:20:00,83.87,83.92,83.79,83.85,8708.0,83.87,83.92,83.79,83.85,8708.0
2022-01-06 14:30:00,83.8,84.18,83.74,84.1,10065.0,83.8,84.18,83.74,84.1,10065.0
2022-01-06 14:40:00,84.17,84.26,84.06,84.16,8654.0,84.17,84.26,84.06,84.16,8654.0
2022-01-06 14:50:00,84.21,84.3,84.08,84.15,11957.0,84.21,84.3,84.08,84.15,11957.0
2022-01-06 15:00:00,84.07,84.48,84.02,84.25,12990.0,84.07,84.48,84.02,84.25,12990.0
2022-01-06 15:10:00,84.21,84.29,83.87,83.92,15203.0,84.21,84.29,83.87,83.92,15203.0
2022-01-06 15:20:00,83.96,84.2,83.94,84.13,21762.0,83.96,84.2,83.94,84.13,21762.0
2022-01-06 15:30:00,84.13,84.27,83.8,83.99,37121.0,84.13,84.27,83.8,83.99,37121.0
2022-01-06 15:40:00,83.99,84.04,83.69,83.7,35535.0,83.99,84.04,83.69,83.7,35535.0
2022-01-06 15:50:00,83.74,84.14,83.6,84.0,156835.0,83.74,84.14,83.6,84.0,156835.0
2022-01-07 09:30:00,83.59,84.85,83.32,84.78,38135.0,83.59,84.85,83.32,84.78,38135.0
2022-01-07 09:40:00,84.87,85.99,84.7,85.69,32635.0,84.87,85.99,84.7,85.69,32635.0
2022-01-07 09:50:00,85.63,85.94,85.36,85.63,14611.0,85.63,85.94,85.36,85.63,14611.0
2022-01-07 10:00:00,85.61,85.62,85.0,85.0,14281.0,85.61,85.62,85.0,85.0,14281.0
2022-01-07 10:10:00,85.09,85.18,84.48,84.57,9493.0,85.09,85.18,84.48,84.57,9493.0
2022-01-07 10:20:00,84.51,84.71,84.12,84.41,10492.0,84.51,84.71,84.12,84.41,10492.0
2022-01-07 10:30:00,84.49,84.71,84.23,84.39,10759.0,84.49,84.71,84.23,84.39,10759.0
2022-01-07 10:40:00,84.44,84.57,83.88,84.12,17394.0,84.44,84.57,83.88,84.12,17394.0
2022-01-07 10:50:00,84.14,84.34,83.92,84.15,13817.0,84.14,84.34,83.92,84.15,13817.0
2022-01-07 11:00:00,84.13,84.32,83.65,84.24,17537.0,84.13,84.32,83.65,84.24,17537.0
2022-01-07 11:10:00,84.24,84.48,84.16,84.27,9101.0,84.24,84.48,84.16,84.27,9101.0
2022-01-07 11:20:00,84.27,84.86,84.25,84.82,9421.0,84.27,84.86,84.25,84.82,9421.0
2022-01-07 11:30:00,84.8,85.05,84.6,84.67,9871.0,84.8,85.05,84.6,84.67,9871.0
2022-01-07 11:40:00,84.6,84.95,84.55,84.95,6904.0,84.6,84.95,84.55,84.95,6904.0
2022-01-07 11:50:00,84.94,85.36,84.87,85.31,7945.0,84.94,85.36,84.87,85.31,7945.0
2022-01-07 12:00:00,85.34,85.46,85.18,85.31,10258.0,85.34,85.46,85.18,85.31,10258.0
2022-01-07 12:10:00,85.3,85.4,85.19,85.27,7872.0,85.3,85.4,85.19,85.27,7872.0
2022-01-07 12:20:00,85.22,85.25,84.76,84.81,11976.0,85.22,85.25,84.76,84.81,11976.0
2022-01-07 12:30:00,84.82,84.97,84.63,84.66,3800.0,84.82,84.97,84.63,84.66,3800.0
2022-01-07 12:40:00,84.7,85.02,84.7,84.89,6815.0,84.7,85.02,84.7,84.89,6815.0
2022-01-07 12:50:00,84.93,85.16,84.93,85.09,3900.0,84.93,85.16,84.93,85.09,3900.0
2022-01-07 13:00:00,85.03,85.5,84.91,85.48,18771.0,85.03,85.5,84.91,85.48,18771.0
2022-01-07 13:10:00,85.38,85.41,85.02,85.04,9343.0,85.38,85.41,85.02,85.04,9343.0
2022-01-07 13:20:00,85.13,85.13,84.83,84.93,7242.0,85.13,85.13,84.83,84.93,7242.0
2022-01-07 13:30:00,84.92,85.12,84.92,84.95,6860.0,84.92,85.12,84.92,84.95,6860.0
2022-01-07 13:40:00,84.91,85.09,84.89,84.89,3976.0,84.91,85.09,84.89,84.89,3976.0
2022-01-07 13:50:00,84.82,84.82,84.63,84.72,4433.0,84.82,84.82,84.63,84.72,4433.0
2022-01-07 14:00:00,84.73,84.73,84.3,84.34,6934.0,84.73,84.73,84.3,84.34,6934.0
2022-01-07 14:10:00,84.32,84.32,84.13,84.16,3430.0,84.32,84.32,84.13,84.16,3430.0
2022-01-07 14:20:00,84.11,84.39,84.09,84.39,5305.0,84.11,84.39,84.09,84.39,5305.0
2022-01-07 14:30:00,84.36,84.47,84.29,84.42,7156.0,84.36,84.47,84.29,84.42,7156.0
2022-01-07 14:40:00,84.45,84.74,84.44,84.67,8860.0,84.45,84.74,84.44,84.67,8860.0
2022-01-07 14:50:00,84.67,84.86,84.59,84.59,10522.0,84.67,84.86,84.59,84.59,10522.0
2022-01-07 15:00:00,84.56,84.69,84.47,84.49,5945.0,84.56,84.69,84.47,84.49,5945.0
2022-01-07 15:10:00,84.47,84.51,84.23,84.34,13671.0,84.47,84.51,84.23,84.34,13671.0
2022-01-07 15:20:00,84.38,84.38,84.07,84.19,7706.0,84.38,84.38,84.07,84.19,7706.0
2022-01-07 15:30:00,84.18,84.33,83.91,84.0,13321.0,84.18,84.33,83.91,84.0,13321.0
2022-01-07 15:40:00,84.07,84.4,84.01,84.34,20883.0,84.07,84.4,84.01,84.34,20883.0
2022-01-07 15:50:00,84.37,84.79,84.37,84.68,120108.0,84.37,84.79,84.37,84.68,120108.0
2022-01-10 09:30:00,83.02,83.66,82.51,83.59,36103.0,83.02,83.66,82.51,83.59,36103.0
2022-01-10 09:40:00,83.81,84.01,82.63,82.94,24124.0,83.81,84.01,82.63,82.94,24124.0
2022-01-10 09:50:00,83.22,83.23,81.93,81.97,34289.0,83.22,83.23,81.93,81.97,34289.0
2022-01-10 10:00:00,81.9,82.02,81.21,81.86,34484.0,81.9,82.02,81.21,81.86,34484.0
2022-01-10 10:10:00,81.75,81.75,81.12,81.54,45439.0,81.75,81.75,81.12,81.54,45439.0
2022-01-10 10:20:00,81.52,82.07,81.52,81.7,41066.0,81.52,82.07,81.52,81.7,41066.0
2022-01-10 10:30:00,81.68,82.19,81.33,81.51,27957.0,81.68,82.19,81.33,81.51,27957.0
2022-01-10 10:40:00,81.52,81.65,81.23,81.25,31643.0,81.52,81.65,81.23,81.25,31643.0
2022-01-10 10:50:00,81.23,81.55,81.0,81.29,33072.0,81.23,81.55,81.0,81.29,33072.0
2022-01-10 11:00:00,81.25,81.67,80.84,81.67,32377.0,81.25,81.67,80.84,81.67,32377.0
2022-01-10 11:10:00,81.66,82.43,81.56,82.37,22315.0,81.66,82.43,81.56,82.37,22315.0
2022-01-10 11:20:00,82.36,82.69,82.11,82.54,48333.0,82.36,82.69,82.11,82.54,48333.0
2022-01-10 11:30:00,82.53,82.7,82.37,82.51,15453.0,82.53,82.7,82.37,82.51,15453.0
2022-01-10 11:40:00,82.54,82.57,82.25,82.51,12234.0,82.54,82.57,82.25,82.51,12234.0
2022-01-10 11:50:00,82.4,82.48,82.17,82.41,8103.0,82.4,82.48,82.17,82.41,8103.0
2022-01-10 12:00:00,82.33,82.33,81.88,81.89,9510.0,82.33,82.33,81.88,81.89,9510.0
2022-01-10 12:10:00,81.96,82.09,81.77,81.86,7895.0,81.96,82.09,81.77,81.86,7895.0
2022-01-10 12:20:00,81.93,82.05,81.76,81.95,72882.0,81.93,82.05,81.76,81.95,72882.0
2022-01-10 12:30:00,81.94,82.16,81.88,81.88,13114.0,81.94,82.16,81.88,81.88,13114.0
2022-01-10 12:40:00,81.85,82.11,81.72,82.0,46544.0,81.85,82.11,81.72,82.0,46544.0
2022-01-10 12:50:00,82.02,82.67,81.97,82.63,12446.0,82.02,82.67,81.97,82.63,12446.0
2022-01-10 13:00:00,82.66,82.86,82.46,82.53,12283.0,82.66,82.86,82.46,82.53,12283.0
2022-01-10 13:10:00,82.57,82.77,82.41,82.77,6140.0,82.57,82.77,82.41,82.77,6140.0
2022-01-10 13:20:00,82.66,82.98,82.66,82.83,6074.0,82.66,82.98,82.66,82.83,6074.0
2022-01-10 13:30:00,82.85,83.02,82.63,82.69,8098.0,82.85,83.02,82.63,82.69,8098.0
2022-01-10 13:40:00,82.69,83.08,82.67,82.93,7857.0,82.69,83.08,82.67,82.93,7857.0
2022-01-10 13:50:00,82.97,83.15,82.8,82.92,11397.0,82.97,83.15,82.8,82.92,11397.0
2022-01-10 14:00:00,82.95,83.41,82.95,83.23,89833.0,82.95,83.41,82.95,83.23,89833.0
2022-01-10 14:10:00,83.18,83.36,83.09,83.12,16299.0,83.18,83.36,83.09,83.12,16299.0
2022-01-10 14:20:00,83.17,83.48,83.05,83.48,8564.0,83.17,83.48,83.05,83.48,8564.0
2022-01-10 14:30:00,83.46,83.54,83.23,83.36,6089.0,83.46,83.54,83.23,83.36,6089.0
2022-01-10 14:40:00,83.44,83.45,83.26,83.29,11498.0,83.44,83.45,83.26,83.29,11498.0
2022-01-10 14:50:00,83.23,83.23,82.84,82.89,12476.0,83.23,83.23,82.84,82.89,12476.0
2022-01-10 15:00:00,82.89,82.97,82.48,82.54,25946.0,82.89,82.97,82.48,82.54,25946.0
2022-01-10 15:10:00,82.6,82.91,82.52,82.86,18844.0,82.6,82.91,82.52,82.86,18844.0
2022-01-10 15:20:00,82.84,83.06,82.58,83.06,12124.0,82.84,83.06,82.58,83.06,12124.0
2022-01-10 15:30:00,82.93,83.34,82.77,83.27,21952.0,82.93,83.34,82.77,83.27,21952.0
2022-01-10 15:40:00,83.33,83.8,83.33,83.77,34508.0,83.33,83.8,83.33,83.77,34508.0
2022-01-10 15:50:00,83.67,84.39,83.56,84.33,74544.0,83.67,84.39,83.56,84.33,74544.0
2022-01-11 09:30:00,84.47,84.66,83.5,84.09,30509.0,84.47,84.66,83.5,84.09,30509.0
2022-01-11 09:40:00,84.03,84.17,83.39,83.97,20143.0,84.03,84.17,83.39,83.97,20143.0
2022-01-11 09:50:00,84.0,84.9,84.0,84.29,16330.0,84.0,84.9,84.0,84.29,16330.0
2022-01-11 10:00:00,84.07,84.72,84.07,84.64,5299.0,84.07,84.72,84.07,84.64,5299.0
2022-01-11 10:10:00,84.7,84.92,84.25,84.34,12042.0,84.7,84.92,84.25,84.34,12042.0
2022-01-11 10:20:00,84.24,84.62,84.24,84.62,2937.0,84.24,84.62,84.24,84.62,2937.0
2022-01-11 10:30:00,84.48,84.61,83.94,84.25,9945.0,84.48,84.61,83.94,84.25,9945.0
2022-01-11 10:40:00,84.24,84.24,83.66,83.8,8828.0,84.24,84.24,83.66,83.8,8828.0
2022-01-11 10:50:00,83.78,83.9,83.5,83.81,6361.0,83.78,83.9,83.5,83.81,6361.0
2022-01-11 11:00:00,83.97,84.49,83.97,84.1,17131.0,83.97,84.49,83.97,84.1,17131.0
2022-01-11 11:10:00,84.12,84.78,84.07,84.58,25132.0,84.12,84.78,84.07,84.58,25132.0
2022-01-11 11:20:00,84.64,84.69,84.34,84.55,4891.0,84.64,84.69,84.34,84.55,4891.0
2022-01-11 11:30:00,84.61,84.61,84.12,84.17,13295.0,84.61,84.61,84.12,84.17,13295.0
2022-01-11 11:40:00,84.08,84.68,84.08,84.66,16559.0,84.08,84.68,84.08,84.66,16559.0
2022-01-11 11:50:00,84.7,84.96,84.44,84.95,12090.0,84.7,84.96,84.44,84.95,12090.0
2022-01-11 12:00:00,85.0,85.06,84.68,84.95,15860.0,85.0,85.06,84.68,84.95,15860.0
2022-01-11 12:10:00,84.96,85.03,84.89,84.9,9853.0,84.96,85.03,84.89,84.9,9853.0
2022-01-11 12:20:00,84.92,85.0,84.5,84.56,9921.0,84.92,85.0,84.5,84.56,9921.0
2022-01-11 12:30:00,84.48,84.55,84.35,84.5,4451.0,84.48,84.55,84.35,84.5,4451.0
2022-01-11 12:40:00,84.54,84.64,84.48,84.58,2897.0,84.54,84.64,84.48,84.58,2897.0
2022-01-11 12:50:00,84.63,84.76,84.46,84.54,3700.0,84.63,84.76,84.46,84.54,3700.0
2022-01-11 13:00:00,84.52,84.63,84.41,84.63,4539.0,84.52,84.63,84.41,84.63,4539.0
2022-01-11 13:10:00,84.61,84.95,84.58,84.95,8316.0,84.61,84.95,84.58,84.95,8316.0
2022-01-11 13:20:00,84.9,85.08,84.75,84.75,6170.0,84.9,85.08,84.75,84.75,6170.0
2022-01-11 13:30:00,84.71,84.86,84.71,84.76,3056.0,84.71,84.86,84.71,84.76,3056.0
2022-01-11 13:40:00,84.65,84.65,84.46,84.47,6886.0,84.65,84.65,84.46,84.47,6886.0
2022-01-11 13:50:00,84.47,84.71,84.46,84.63,5645.0,84.47,84.71,84.46,84.63,5645.0
2022-01-11 14:00:00,84.64,84.88,84.58,84.79,5406.0,84.64,84.88,84.58,84.79,5406.0
2022-01-11 14:10:00,84.78,84.82,84.62,84.75,3589.0,84.78,84.82,84.62,84.75,3589.0
2022-01-11 14:20:00,84.74,84.8,84.61,84.74,5693.0,84.74,84.8,84.61,84.74,5693.0
2022-01-11 14:30:00,84.72,84.75,84.52,84.71,6329.0,84.72,84.75,84.52,84.71,6329.0
2022-01-11 14:40:00,84.7,84.78,84.59,84.75,4766.0,84.7,84.78,84.59,84.75,4766.0
2022-01-11 14:50:00,84.77,84.8,84.4,84.41,11007.0,84.77,84.8,84.4,84.41,11007.0
2022-01-11 15:00:00,84.45,84.66,84.42,84.65,5005.0,84.45,84.66,84.42,84.65,5005.0
2022-01-11 15:10:00,84.63,84.65,84.46,84.56,10585.0,84.63,84.65,84.46,84.56,10585.0
2022-01-11 15:20:00,84.57,84.64,84.32,84.32,10854.0,84.57,84.64,84.32,84.32,10854.0
2022-01-11 15:30:00,84.4,84.4,84.17,84.18,11918.0,84.4,84.4,84.17,84.18,11918.0
2022-01-11 15:40:00,84.23,84.44,84.18,84.38,13584.0,84.23,84.44,84.18,84.38,13584.0
2022-01-11 15:50:00,84.35,84.53,84.13,84.48,81083.0,84.35,84.53,84.13,84.48,81083.0
2022-01-12 09:30:00,85.14,86.5,85.14,86.5,40192.0,85.14,86.5,85.14,86.5,40192.0
2022-01-12 09:40:00,86.17,86.17,85.45,85.45,23653.0,86.17,86.17,85.45,85.45,23653.0
2022-01-12 09:50:00,85.37,85.45,85.0,85.33,10351.0,85.37,85.45,85.0,85.33,10351.0
2022-01-12 10:00:00,85.36,85.66,85.04,85.38,18445.0,85.36,85.66,85.04,85.38,18445.0
2022-01-12 10:10:00,85.37,85.59,85.17,85.42,18425.0,85.37,85.59,85.17,85.42,18425.0
2022-01-12 10:20:00,85.39,85.49,85.11,85.23,10061.0,85.39,85.49,85.11,85.23,10061.0
2022-01-12 10:30:00,85.25,85.28,84.56,84.66,25430.0,85.25,85.28,84.56,84.66,25430.0
2022-01-12 10:40:00,84.75,84.99,84.63,84.82,11932.0,84.75,84.99,84.63,84.82,11932.0
2022-01-12 10:50:00,84.72,84.82,84.42,84.58,12152.0,84.72,84.82,84.42,84.58,12152.0
2022-01-12 11:00:00,84.52,84.66,84.14,84.24,11892.0,84.52,84.66,84.14,84.24,11892.0
2022-01-12 11:10:00,84.36,84.36,83.87,84.12,10290.0,84.36,84.36,83.87,84.12,10290.0
2022-01-12 11:20:00,84.1,84.44,84.1,84.41,5711.0,84.1,84.44,84.1,84.41,5711.0
2022-01-12 11:30:00,84.37,84.45,84.2,84.3,20281.0,84.37,84.45,84.2,84.3,20281.0
2022-01-12 11:40:00,84.43,84.49,84.17,84.34,9471.0,84.43,84.49,84.17,84.34,9471.0
2022-01-12 11:50:00,84.34,84.76,84.34,84.66,6474.0,84.34,84.76,84.34,84.66,6474.0
2022-01-12 12:00:00,84.67,84.68,84.32,84.41,6287.0,84.67,84.68,84.32,84.41,6287.0
2022-01-12 12:10:00,84.44,84.44,84.16,84.42,4889.0,84.44,84.44,84.16,84.42,4889.0
2022-01-12 12:20:00,84.39,84.45,84.35,84.45,4375.0,84.39,84.45,84.35,84.45,4375.0
2022-01-12 12:30:00,84.43,84.62,84.4,84.62,8778.0,84.43,84.62,84.4,84.62,8778.0
2022-01-12 12:40:00,84.59,84.82,84.54,84.78,7848.0,84.59,84.82,84.54,84.78,7848.0
2022-01-12 12:50:00,84.76,84.85,84.75,84.77,3150.0,84.76,84.85,84.75,84.77,3150.0
2022-01-12 13:00:00,84.79,84.79,84.66,84.66,5072.0,84.79,84.79,84.66,84.66,5072.0
2022-01-12 13:10:00,84.67,84.67,84.37,84.37,3416.0,84.67,84.67,84.37,84.37,3416.0
2022-01-12 13:20:00,84.43,84.5,84.34,84.43,5543.0,84.43,84.5,84.34,84.43,5543.0
2022-01-12 13:30:00,84.33,84.46,84.32,84.4,5577.0,84.33,84.46,84.32,84.4,5577.0
2022-01-12 13:40:00,84.48,84.51,84.35,84.5,4312.0,84.48,84.51,84.35,84.5,4312.0
2022-01-12 13:50:00,84.46,84.47,84.25,84.44,7276.0,84.46,84.47,84.25,84.44,7276.0
2022-01-12 14:00:00,84.37,84.37,84.1,84.2,5598.0,84.37,84.37,84.1,84.2,5598.0
2022-01-12 14:10:00,84.13,84.37,84.12,84.32,5527.0,84.13,84.37,84.12,84.32,5527.0
2022-01-12 14:20:00,84.34,84.46,84.33,84.45,3705.0,84.34,84.46,84.33,84.45,3705.0
2022-01-12 14:30:00,84.42,84.42,84.18,84.4,4118.0,84.42,84.42,84.18,84.4,4118.0
2022-01-12 14:40:00,84.38,84.38,84.17,84.21,3733.0,84.38,84.38,84.17,84.21,3733.0
2022-01-12 14:50:00,84.21,84.28,84.14,84.19,7589.0,84.21,84.28,84.14,84.19,7589.0
2022-01-12 15:00:00,84.23,84.27,84.0,84.03,12610.0,84.23,84.27,84.0,84.03,12610.0
2022-01-12 15:10:00,84.05,84.28,84.0,84.15,8695.0,84.05,84.28,84.0,84.15,8695.0
2022-01-12 15:20:00,84.14,84.27,84.02,84.06,8880.0,84.14,84.27,84.02,84.06,8880.0
2022-01-12 15:30:00,84.06,84.28,84.01,84.16,11008.0,84.06,84.28,84.01,84.16,11008.0
2022-01-12 15:40:00,84.17,84.28,84.07,84.07,16646.0,84.17,84.28,84.07,84.07,16646.0
2022-01-12 15:50:00,84.13,84.29,84.05,84.11,45184.0,84.13,84.29,84.05,84.11,45184.0
2022-01-13 09:30:00,85.17,86.15,85.17,85.47,31079.0,85.17,86.15,85.17,85.47,31079.0
2022-01-13 09:40:00,85.45,86.33,85.23,86.2,14457.0,85.45,86.33,85.23,86.2,14457.0
2022-01-13 09:50:00,86.4,86.4,85.95,86.0,16115.0,86.4,86.4,85.95,86.0,16115.0
2022-01-13 10:00:00,85.9,85.92,85.13,85.46,11825.0,85.9,85.92,85.13,85.46,11825.0
2022-01-13 10:10:00,85.34,85.41,84.76,84.76,8962.0,85.34,85.41,84.76,84.76,8962.0
2022-01-13 10:20:00,84.74,85.18,84.74,85.18,14255.0,84.74,85.18,84.74,85.18,14255.0
2022-01-13 10:30:00,85.18,85.18,84.55,84.56,15618.0,85.18,85.18,84.55,84.56,15618.0
2022-01-13 10:40:00,84.58,85.16,84.54,84.82,29304.0,84.58,85.16,84.54,84.82,29304.0
2022-01-13 10:50:00,84.82,85.04,84.41,84.73,21062.0,84.82,85.04,84.41,84.73,21062.0
2022-01-13 11:00:00,84.6,85.48,84.6,85.44,16196.0,84.6,85.48,84.6,85.44,16196.0
2022-01-13 11:10:00,85.4,85.42,85.13,85.25,6271.0,85.4,85.42,85.13,85.25,6271.0
2022-01-13 11:20:00,85.27,85.65,85.27,85.48,11921.0,85.27,85.65,85.27,85.48,11921.0
2022-01-13 11:30:00,85.42,85.67,85.4,85.66,9621.0,85.42,85.67,85.4,85.66,9621.0
2022-01-13 11:40:00,85.63,85.7,85.46,85.55,11341.0,85.63,85.7,85.46,85.55,11341.0
2022-01-13 11:50:00,85.52,85.58,85.25,85.25,8739.0,85.52,85.58,85.25,85.25,8739.0
2022-01-13 12:00:00,85.25,85.31,84.88,84.88,10698.0,85.25,85.31,84.88,84.88,10698.0
2022-01-13 12:10:00,84.84,84.95,84.33,84.42,14689.0,84.84,84.95,84.33,84.42,14689.0
2022-01-13 12:20:00,84.38,84.42,83.89,84.17,40626.0,84.38,84.42,83.89,84.17,40626.0
2022-01-13 12:30:00,84.22,84.52,84.17,84.39,6988.0,84.22,84.52,84.17,84.39,6988.0
2022-01-13 12:40:00,84.43,84.43,84.04,84.06,6829.0,84.43,84.43,84.04,84.06,6829.0
2022-01-13 12:50:00,84.05,84.48,84.01,84.47,8983.0,84.05,84.48,84.01,84.47,8983.0
2022-01-13 13:00:00,84.42,84.5,84.18,84.42,5265.0,84.42,84.5,84.18,84.42,5265.0
2022-01-13 13:10:00,84.45,84.57,84.05,84.23,7576.0,84.45,84.57,84.05,84.23,7576.0
2022-01-13 13:20:00,84.2,84.28,83.81,83.88,10471.0,84.2,84.28,83.81,83.88,10471.0
2022-01-13 13:30:00,83.88,84.04,83.86,84.04,5063.0,83.88,84.04,83.86,84.04,5063.0
2022-01-13 13:40:00,84.0,84.06,83.88,83.88,4515.0,84.0,84.06,83.88,83.88,4515.0
2022-01-13 13:50:00,83.92,84.08,83.91,84.01,5179.0,83.92,84.08,83.91,84.01,5179.0
2022-01-13 14:00:00,83.98,84.15,83.88,84.01,10408.0,83.98,84.15,83.88,84.01,10408.0
2022-01-13 14:10:00,83.91,83.92,83.68,83.69,5714.0,83.91,83.92,83.68,83.69,5714.0
2022-01-13 14:20:00,83.64,83.73,83.59,83.59,28636.0,83.64,83.73,83.59,83.59,28636.0
2022-01-13 14:30:00,83.59,83.6,83.08,83.08,21039.0,83.59,83.6,83.08,83.08,21039.0
2022-01-13 14:40:00,83.16,83.28,82.97,83.03,22394.0,83.16,83.28,82.97,83.03,22394.0
2022-01-13 14:50:00,83.04,83.42,83.04,83.42,8602.0,83.04,83.42,83.04,83.42,8602.0
2022-01-13 15:00:00,83.35,83.5,83.06,83.09,6119.0,83.35,83.5,83.06,83.09,6119.0
2022-01-13 15:10:00,83.09,83.11,82.63,83.04,25480.0,83.09,83.11,82.63,83.04,25480.0
2022-01-13 15:20:00,83.02,83.12,82.84,83.1,8408.0,83.02,83.12,82.84,83.1,8408.0
2022-01-13 15:30:00,83.13,83.26,82.95,83.03,14457.0,83.13,83.26,82.95,83.03,14457.0
2022-01-13 15:40:00,83.02,83.06,82.85,82.93,18471.0,83.02,83.06,82.85,82.93,18471.0
2022-01-13 15:50:00,82.94,82.95,82.65,82.8,113245.0,82.94,82.95,82.65,82.8,113245.0
2022-01-14 09:30:00,82.17,83.32,81.75,83.14,43157.0,82.17,83.32,81.75,83.14,43157.0
2022-01-14 09:40:00,83.31,83.79,83.12,83.13,48938.0,83.31,83.79,83.12,83.13,48938.0
2022-01-14 09:50:00,83.23,83.85,83.04,83.74,15262.0,83.23,83.85,83.04,83.74,15262.0
2022-01-14 10:00:00,83.67,84.03,83.31,83.89,39280.0,83.67,84.03,83.31,83.89,39280.0
2022-01-14 10:10:00,83.86,84.32,83.64,84.23,14865.0,83.86,84.32,83.64,84.23,14865.0
2022-01-14 10:20:00,84.12,84.18,82.87,82.92,23991.0,84.12,84.18,82.87,82.92,23991.0
2022-01-14 10:30:00,82.91,82.98,82.58,82.71,12894.0,82.91,82.98,82.58,82.71,12894.0
2022-01-14 10:40:00,82.73,82.92,82.6,82.68,10656.0,82.73,82.92,82.6,82.68,10656.0
2022-01-14 10:50:00,82.81,82.94,82.64,82.74,6506.0,82.81,82.94,82.64,82.74,6506.0
2022-01-14 11:00:00,82.81,83.0,82.3,82.31,20071.0,82.81,83.0,82.3,82.31,20071.0
2022-01-14 11:10:00,82.21,82.3,81.95,82.02,24982.0,82.21,82.3,81.95,82.02,24982.0
2022-01-14 11:20:00,82.04,82.36,82.04,82.32,12910.0,82.04,82.36,82.04,82.32,12910.0
2022-01-14 11:30:00,82.29,82.39,82.02,82.34,14509.0,82.29,82.39,82.02,82.34,14509.0
2022-01-14 11:40:00,82.34,82.53,82.21,82.4,25284.0,82.34,82.53,82.21,82.4,25284.0
2022-01-14 11:50:00,82.35,82.41,81.92,81.97,11579.0,82.35,82.41,81.92,81.97,11579.0
2022-01-14 12:00:00,82.01,82.01,81.75,81.88,12648.0,82.01,82.01,81.75,81.88,12648.0
2022-01-14 12:10:00,81.8,82.08,81.79,82.01,4241.0,81.8,82.08,81.79,82.01,4241.0
2022-01-14 12:20:00,81.99,82.1,81.86,81.98,8141.0,81.99,82.1,81.86,81.98,8141.0
2022-01-14 12:30:00,81.92,81.95,81.66,81.66,6933.0,81.92,81.95,81.66,81.66,6933.0
2022-01-14 12:40:00,81.64,81.65,81.29,81.29,5932.0,81.64,81.65,81.29,81.29,5932.0
2022-01-14 12:50:00,81.26,81.35,81.13,81.15,7981.0,81.26,81.35,81.13,81.15,7981.0
2022-01-14 13:00:00,81.2,81.27,81.05,81.17,12882.0,81.2,81.27,81.05,81.17,12882.0
2022-01-14 13:10:00,81.16,81.52,81.11,81.42,6429.0,81.16,81.52,81.11,81.42,6429.0
2022-01-14 13:20:00,81.4,81.43,81.28,81.31,10813.0,81.4,81.43,81.28,81.31,10813.0
2022-01-14 13:30:00,81.32,81.37,81.1,81.26,31475.0,81.32,81.37,81.1,81.26,31475.0
2022-01-14 13:40:00,81.23,81.42,81.22,81.33,7958.0,81.23,81.42,81.22,81.33,7958.0
2022-01-14 13:50:00,81.37,81.79,81.3,81.75,6770.0,81.37,81.79,81.3,81.75,6770.0
2022-01-14 14:00:00,81.75,81.81,81.54,81.6,5318.0,81.75,81.81,81.54,81.6,5318.0
2022-01-14 14:10:00,81.55,81.59,81.37,81.51,6305.0,81.55,81.59,81.37,81.51,6305.0
2022-01-14 14:20:00,81.48,81.61,81.36,81.41,7171.0,81.48,81.61,81.36,81.41,7171.0
2022-01-14 14:30:00,81.44,81.92,81.43,81.9,7044.0,81.44,81.92,81.43,81.9,7044.0
2022-01-14 14:40:00,81.87,81.91,81.6,81.83,7409.0,81.87,81.91,81.6,81.83,7409.0
2022-01-14 14:50:00,81.89,81.93,81.67,81.68,6435.0,81.89,81.93,81.67,81.68,6435.0
2022-01-14 15:00:00,81.69,82.15,81.65,81.91,8473.0,81.69,82.15,81.65,81.91,8473.0
2022-01-14 15:10:00,81.86,82.27,81.86,82.25,5230.0,81.86,82.27,81.86,82.25,5230.0
2022-01-14 15:20:00,82.21,82.59,82.15,82.45,13171.0,82.21,82.59,82.15,82.45,13171.0
2022-01-14 15:30:00,82.45,83.05,82.41,82.95,26847.0,82.45,83.05,82.41,82.95,26847.0
2022-01-14 15:40:00,82.96,83.11,82.8,82.94,47268.0,82.96,83.11,82.8,82.94,47268.0
2022-01-14 15:50:00,83.01,83.21,82.85,83.02,114100.0,83.01,83.21,82.85,83.02,114100.0
2022-01-18 09:30:00,81.37,81.76,80.73,80.73,31862.0,81.37,81.76,80.73,80.73,31862.0
2022-01-18 09:40:00,80.71,81.47,80.41,81.34,16442.0,80.71,81.47,80.41,81.34,16442.0
2022-01-18 09:50:00,81.46,81.46,80.98,81.19,8307.0,81.46,81.46,80.98,81.19,8307.0
2022-01-18 10:00:00,81.24,81.79,80.6,81.79,20208.0,81.24,81.79,80.6,81.79,20208.0
2022-01-18 10:10:00,81.79,82.02,81.53,81.9,8359.0,81.79,82.02,81.53,81.9,8359.0
2022-01-18 10:20:00,81.9,82.02,81.62,81.67,11542.0,81.9,82.02,81.62,81.67,11542.0
2022-01-18 10:30:00,81.65,81.67,81.1,81.25,7441.0,81.65,81.67,81.1,81.25,7441.0
2022-01-18 10:40:00,81.3,81.9,81.11,81.81,8034.0,81.3,81.9,81.11,81.81,8034.0
2022-01-18 10:50:00,81.86,81.98,81.76,81.76,11045.0,81.86,81.98,81.76,81.76,11045.0
2022-01-18 11:00:00,81.69,81.72,81.39,81.54,9739.0,81.69,81.72,81.39,81.54,9739.0
2022-01-18 11:10:00,81.55,81.84,81.48,81.64,8330.0,81.55,81.84,81.48,81.64,8330.0
2022-01-18 11:20:00,81.63,81.66,81.25,81.4,11133.0,81.63,81.66,81.25,81.4,11133.0
2022-01-18 11:30:00,81.41,82.23,81.23,82.23,25886.0,81.41,82.23,81.23,82.23,25886.0
2022-01-18 11:40:00,82.13,82.24,81.98,82.15,7747.0,82.13,82.24,81.98,82.15,7747.0
2022-01-18 11:50:00,82.2,82.49,82.11,82.14,4341.0,82.2,82.49,82.11,82.14,4341.0
2022-01-18 12:00:00,82.16,82.21,81.8,81.89,5303.0,82.16,82.21,81.8,81.89,5303.0
2022-01-18 12:10:00,81.86,82.26,81.74,82.25,4694.0,81.86,82.26,81.74,82.25,4694.0
2022-01-18 12:20:00,82.22,82.24,81.64,81.64,8376.0,82.22,82.24,81.64,81.64,8376.0
2022-01-18 12:30:00,81.74,81.88,81.52,81.53,3439.0,81.74,81.88,81.52,81.53,3439.0
2022-01-18 12:40:00,81.59,81.67,81.28,81.39,10222.0,81.59,81.67,81.28,81.39,10222.0
2022-01-18 12:50:00,81.48,81.64,81.39,81.51,4960.0,81.48,81.64,81.39,81.51,4960.0
2022-01-18 13:00:00,81.43,81.51,81.24,81.36,15477.0,81.43,81.51,81.24,81.36,15477.0
2022-01-18 13:10:00,81.38,81.44,81.22,81.23,9379.0,81.38,81.44,81.22,81.23,9379.0
2022-01-18 13:20:00,81.2,81.37,81.08,81.37,23960.0,81.2,81.37,81.08,81.37,23960.0
2022-01-18 13:30:00,81.3,81.53,81.19,81.37,4016.0,81.3,81.53,81.19,81.37,4016.0
2022-01-18 13:40:00,81.44,81.52,81.2,81.21,6858.0,81.44,81.52,81.2,81.21,6858.0
2022-01-18 13:50:00,81.25,81.48,81.12,81.45,7066.0,81.25,81.48,81.12,81.45,7066.0
2022-01-18 14:00:00,81.45,81.72,81.44,81.7,3324.0,81.45,81.72,81.44,81.7,3324.0
2022-01-18 14:10:00,81.76,81.81,81.55,81.62,4871.0,81.76,81.81,81.55,81.62,4871.0
2022-01-18 14:20:00,81.69,81.72,81.45,81.51,8407.0,81.69,81.72,81.45,81.51,8407.0
2022-01-18 14:30:00,81.51,81.89,81.5,81.82,6610.0,81.51,81.89,81.5,81.82,6610.0
2022-01-18 14:40:00,81.81,82.1,81.73,82.05,6202.0,81.81,82.1,81.73,82.05,6202.0
2022-01-18 14:50:00,82.12,82.18,81.97,82.01,6574.0,82.12,82.18,81.97,82.01,6574.0
2022-01-18 15:00:00,81.94,81.98,81.66,81.75,8045.0,81.94,81.98,81.66,81.75,8045.0
2022-01-18 15:10:00,81.71,81.82,81.28,81.41,17912.0,81.71,81.82,81.28,81.41,17912.0
2022-01-18 15:20:00,81.4,81.71,81.38,81.64,20663.0,81.4,81.71,81.38,81.64,20663.0
2022-01-18 15:30:00,81.63,81.63,81.43,81.45,20213.0,81.63,81.63,81.43,81.45,20213.0
2022-01-18 15:40:00,81.42,81.6,81.39,81.57,31627.0,81.42,81.6,81.39,81.57,31627.0
2022-01-18 15:50:00,81.62,81.81,81.4,81.49,98344.0,81.62,81.81,81.4,81.49,98344.0
2022-01-19 09:30:00,81.65,82.41,81.5,82.06,37996.0,81.65,82.41,81.5,82.06,37996.0
2022-01-19 09:40:00,82.01,82.14,81.32,81.39,20488.0,82.01,82.14,81.32,81.39,20488.0
2022-01-19 09:50:00,81.27,82.13,81.2,81.72,22869.0,81.27,82.13,81.2,81.72,22869.0
2022-01-19 10:00:00,81.73,82.0,81.39,81.61,14427.0,81.73,82.0,81.39,81.61,14427.0
2022-01-19 10:10:00,81.52,82.11,81.36,81.52,15071.0,81.52,82.11,81.36,81.52,15071.0
2022-01-19 10:20:00,81.42,81.63,81.29,81.34,10140.0,81.42,81.63,81.29,81.34,10140.0
2022-01-19 10:30:00,81.33,81.35,80.9,80.99,13471.0,81.33,81.35,80.9,80.99,13471.0
2022-01-19 10:40:00,80.97,81.25,80.77,80.92,14420.0,80.97,81.25,80.77,80.92,14420.0
2022-01-19 10:50:00,81.04,81.55,81.04,81.55,3756.0,81.04,81.55,81.04,81.55,3756.0
2022-01-19 11:00:00,81.61,81.8,81.19,81.39,19036.0,81.61,81.8,81.19,81.39,19036.0
2022-01-19 11:10:00,81.27,81.27,80.85,80.95,10080.0,81.27,81.27,80.85,80.95,10080.0
2022-01-19 11:20:00,80.9,81.14,80.65,81.09,16689.0,80.9,81.14,80.65,81.09,16689.0
2022-01-19 11:30:00,81.28,81.35,80.79,81.12,8463.0,81.28,81.35,80.79,81.12,8463.0
2022-01-19 11:40:00,81.14,81.49,81.02,81.32,7783.0,81.14,81.49,81.02,81.32,7783.0
2022-01-19 11:50:00,81.39,81.5,81.3,81.48,15353.0,81.39,81.5,81.3,81.48,15353.0
2022-01-19 12:00:00,81.48,81.86,81.44,81.84,10039.0,81.48,81.86,81.44,81.84,10039.0
2022-01-19 12:10:00,81.81,82.05,81.8,82.01,12642.0,81.81,82.05,81.8,82.01,12642.0
2022-01-19 12:20:00,82.03,82.24,81.87,82.24,4416.0,82.03,82.24,81.87,82.24,4416.0
2022-01-19 12:30:00,82.34,82.43,82.19,82.24,6454.0,82.34,82.43,82.19,82.24,6454.0
2022-01-19 12:40:00,82.36,82.74,82.08,82.65,6257.0,82.36,82.74,82.08,82.65,6257.0
2022-01-19 12:50:00,82.65,82.65,82.51,82.64,6690.0,82.65,82.65,82.51,82.64,6690.0
2022-01-19 13:00:00,82.57,82.61,82.13,82.16,9529.0,82.57,82.61,82.13,82.16,9529.0
2022-01-19 13:10:00,82.2,82.32,82.08,82.29,5862.0,82.2,82.32,82.08,82.29,5862.0
2022-01-19 13:20:00,82.26,82.33,81.99,82.06,4735.0,82.26,82.33,81.99,82.06,4735.0
2022-01-19 13:30:00,82.08,82.17,81.93,82.11,6120.0,82.08,82.17,81.93,82.11,6120.0
2022-01-19 13:40:00,82.11,82.35,82.11,82.25,6241.0,82.11,82.35,82.11,82.25,6241.0
2022-01-19 13:50:00,82.21,82.51,82.16,82.51,4975.0,82.21,82.51,82.16,82.51,4975.0
2022-01-19 14:00:00,82.44,82.59,81.86,81.97,8983.0,82.44,82.59,81.86,81.97,8983.0
2022-01-19 14:10:00,82.04,82.04,81.9,81.93,8266.0,82.04,82.04,81.9,81.93,8266.0
2022-01-19 14:20:00,81.91,81.91,81.77,81.89,5477.0,81.91,81.91,81.77,81.89,5477.0
2022-01-19 14:30:00,81.84,82.03,81.75,81.88,3939.0,81.84,82.03,81.75,81.88,3939.0
2022-01-19 14:40:00,81.91,82.2,81.82,81.83,11708.0,81.91,82.2,81.82,81.83,11708.0
2022-01-19 14:50:00,81.85,82.13,81.81,82.0,6054.0,81.85,82.13,81.81,82.0,6054.0
2022-01-19 15:00:00,82.01,82.02,81.77,81.92,6144.0,82.01,82.02,81.77,81.92,6144.0
2022-01-19 15:10:00,81.85,82.58,81.75,82.03,18419.0,81.85,82.58,81.75,82.03,18419.0
2022-01-19 15:20:00,82.03,82.03,81.65,81.71,11795.0,82.03,82.03,81.65,81.71,11795.0
2022-01-19 15:30:00,81.67,81.77,81.46,81.59,18029.0,81.67,81.77,81.46,81.59,18029.0
2022-01-19 15:40:00,81.63,81.9,81.61,81.65,11926.0,81.63,81.9,81.61,81.65,11926.0
2022-01-19 15:50:00,81.68,81.78,81.29,81.36,78535.0,81.68,81.78,81.29,81.36,78535.0
2022-01-20 09:30:00,83.33,85.0,83.13,84.92,83952.0,83.33,85.0,83.13,84.92,83952.0
2022-01-20 09:40:00,84.9,85.33,83.49,84.24,28239.0,84.9,85.33,83.49,84.24,28239.0
2022-01-20 09:50:00,84.23,84.4,83.22,83.37,18809.0,84.23,84.4,83.22,83.37,18809.0
2022-01-20 10:00:00,83.53,84.48,83.39,84.21,19457.0,83.53,84.48,83.39,84.21,19457.0
2022-01-20 10:10:00,84.25,84.26,83.71,83.77,15825.0,84.25,84.26,83.71,83.77,15825.0
2022-01-20 10:20:00,83.78,84.41,83.77,84.41,12368.0,83.78,84.41,83.77,84.41,12368.0
2022-01-20 10:30:00,84.45,84.82,84.41,84.6,24089.0,84.45,84.82,84.41,84.6,24089.0
2022-01-20 10:40:00,84.67,84.83,84.56,84.7,10121.0,84.67,84.83,84.56,84.7,10121.0
2022-01-20 10:50:00,84.75,84.85,84.59,84.78,9524.0,84.75,84.85,84.59,84.78,9524.0
2022-01-20 11:00:00,84.73,84.88,84.63,84.69,11452.0,84.73,84.88,84.63,84.69,11452.0
2022-01-20 11:10:00,84.65,84.74,84.07,84.08,17043.0,84.65,84.74,84.07,84.08,17043.0
2022-01-20 11:20:00,84.07,84.43,83.9,84.43,9459.0,84.07,84.43,83.9,84.43,9459.0
2022-01-20 11:30:00,84.39,84.47,84.15,84.23,11121.0,84.39,84.47,84.15,84.23,11121.0
2022-01-20 11:40:00,84.23,84.23,83.75,84.05,4938.0,84.23,84.23,83.75,84.05,4938.0
2022-01-20 11:50:00,84.2,84.52,84.13,84.25,10712.0,84.2,84.52,84.13,84.25,10712.0
2022-01-20 12:00:00,84.23,84.32,84.02,84.16,10186.0,84.23,84.32,84.02,84.16,10186.0
2022-01-20 12:10:00,84.14,84.36,84.05,84.11,9383.0,84.14,84.36,84.05,84.11,9383.0
2022-01-20 12:20:00,84.03,84.52,84.03,84.52,10948.0,84.03,84.52,84.03,84.52,10948.0
2022-01-20 12:30:00,84.59,84.7,84.49,84.57,19506.0,84.59,84.7,84.49,84.57,19506.0
2022-01-20 12:40:00,84.54,84.61,84.17,84.17,4396.0,84.54,84.61,84.17,84.17,4396.0
2022-01-20 12:50:00,84.11,84.35,83.9,84.21,16483.0,84.11,84.35,83.9,84.21,16483.0
2022-01-20 13:00:00,84.15,84.26,83.95,84.2,20184.0,84.15,84.26,83.95,84.2,20184.0
2022-01-20 13:10:00,84.25,84.36,84.0,84.27,23756.0,84.25,84.36,84.0,84.27,23756.0
2022-01-20 13:20:00,84.26,84.39,84.11,84.25,11537.0,84.26,84.39,84.11,84.25,11537.0
2022-01-20 13:30:00,84.17,84.27,83.85,83.95,24363.0,84.17,84.27,83.85,83.95,24363.0
2022-01-20 13:40:00,83.94,84.19,83.8,83.99,55229.0,83.94,84.19,83.8,83.99,55229.0
2022-01-20 13:50:00,83.99,84.13,83.53,83.72,58603.0,83.99,84.13,83.53,83.72,58603.0
2022-01-20 14:00:00,83.73,84.18,83.67,84.07,26140.0,83.73,84.18,83.67,84.07,26140.0
2022-01-20 14:10:00,84.07,84.15,83.44,83.77,39491.0,84.07,84.15,83.44,83.77,39491.0
2022-01-20 14:20:00,83.8,83.86,83.49,83.64,19529.0,83.8,83.86,83.49,83.64,19529.0
2022-01-20 14:30:00,83.59,83.73,83.38,83.57,36702.0,83.59,83.73,83.38,83.57,36702.0
2022-01-20 14:40:00,83.55,83.6,83.09,83.26,36046.0,83.55,83.6,83.09,83.26,36046.0
2022-01-20 14:50:00,83.26,83.74,83.09,83.23,120950.0,83.26,83.74,83.09,83.23,120950.0
2022-01-20 15:00:00,83.23,83.42,82.73,82.73,37571.0,83.23,83.42,82.73,82.73,37571.0
2022-01-20 15:10:00,82.74,82.77,82.3,82.47,15782.0,82.74,82.77,82.3,82.47,15782.0
2022-01-20 15:20:00,82.44,82.44,81.95,82.26,19807.0,82.44,82.44,81.95,82.26,19807.0
2022-01-20 15:30:00,82.2,82.29,81.96,82.14,25528.0,82.2,82.29,81.96,82.14,25528.0
2022-01-20 15:40:00,82.12,82.23,81.7,81.74,23919.0,82.12,82.23,81.7,81.74,23919.0
2022-01-20 15:50:00,81.74,82.11,81.48,81.54,122198.0,81.74,82.11,81.48,81.54,122198.0
2022-01-21 09:30:00,80.44,80.8,79.51,79.72,63651.0,80.44,80.8,79.51,79.72,63651.0
2022-01-21 09:40:00,79.61,79.81,78.72,79.21,47752.0,79.61,79.81,78.72,79.21,47752.0
2022-01-21 09:50:00,79.07,79.12,78.08,78.31,36754.0,79.07,79.12,78.08,78.31,36754.0
2022-01-21 10:00:00,78.33,78.63,77.2,77.29,71641.0,78.33,78.63,77.2,77.29,71641.0
2022-01-21 10:10:00,77.29,77.32,76.76,76.97,52734.0,77.29,77.32,76.76,76.97,52734.0
2022-01-21 10:20:00,76.99,77.77,76.48,77.51,44851.0,76.99,77.77,76.48,77.51,44851.0
2022-01-21 10:30:00,77.51,78.21,77.44,77.63,75083.0,77.51,78.21,77.44,77.63,75083.0
2022-01-21 10:40:00,77.6,78.43,77.42,78.42,49794.0,77.6,78.43,77.42,78.42,49794.0
2022-01-21 10:50:00,78.42,78.76,78.15,78.21,25050.0,78.42,78.76,78.15,78.21,25050.0
2022-01-21 11:00:00,78.24,78.24,77.58,78.05,37489.0,78.24,78.24,77.58,78.05,37489.0
2022-01-21 11:10:00,78.01,78.09,77.73,77.99,20946.0,78.01,78.09,77.73,77.99,20946.0
2022-01-21 11:20:00,77.99,78.75,77.96,78.34,18942.0,77.99,78.75,77.96,78.34,18942.0
2022-01-21 11:30:00,78.27,78.27,77.69,77.75,31810.0,78.27,78.27,77.69,77.75,31810.0
2022-01-21 11:40:00,77.76,77.93,77.55,77.77,23388.0,77.76,77.93,77.55,77.77,23388.0
2022-01-21 11:50:00,77.77,78.06,77.62,77.94,18875.0,77.77,78.06,77.62,77.94,18875.0
2022-01-21 12:00:00,78.0,78.44,77.9,78.2,18320.0,78.0,78.44,77.9,78.2,18320.0
2022-01-21 12:10:00,78.19,78.23,77.7,77.79,21999.0,78.19,78.23,77.7,77.79,21999.0
2022-01-21 12:20:00,77.74,78.28,77.65,78.16,20101.0,77.74,78.28,77.65,78.16,20101.0
2022-01-21 12:30:00,78.12,78.31,77.54,77.78,43804.0,78.12,78.31,77.54,77.78,43804.0
2022-01-21 12:40:00,77.73,77.87,77.22,77.36,16429.0,77.73,77.87,77.22,77.36,16429.0
2022-01-21 12:50:00,77.32,77.69,77.05,77.54,31108.0,77.32,77.69,77.05,77.54,31108.0
2022-01-21 13:00:00,77.59,77.73,77.03,77.34,14438.0,77.59,77.73,77.03,77.34,14438.0
2022-01-21 13:10:00,77.36,77.65,77.26,77.37,16025.0,77.36,77.65,77.26,77.37,16025.0
2022-01-21 13:20:00,77.34,77.56,77.07,77.36,10483.0,77.34,77.56,77.07,77.36,10483.0
2022-01-21 13:30:00,77.36,77.68,77.3,77.68,4650.0,77.36,77.68,77.3,77.68,4650.0
2022-01-21 13:40:00,77.6,77.88,77.58,77.66,8634.0,77.6,77.88,77.58,77.66,8634.0
2022-01-21 13:50:00,77.72,77.93,77.32,77.37,9301.0,77.72,77.93,77.32,77.37,9301.0
2022-01-21 14:00:00,77.4,77.51,77.33,77.37,8558.0,77.4,77.51,77.33,77.37,8558.0
2022-01-21 14:10:00,77.41,77.73,77.4,77.67,8933.0,77.41,77.73,77.4,77.67,8933.0
2022-01-21 14:20:00,77.7,77.78,77.46,77.6,20240.0,77.7,77.78,77.46,77.6,20240.0
2022-01-21 14:30:00,77.54,77.56,77.05,77.07,44492.0,77.54,77.56,77.05,77.07,44492.0
2022-01-21 14:40:00,77.07,77.28,77.0,77.21,28622.0,77.07,77.28,77.0,77.21,28622.0
2022-01-21 14:50:00,77.22,77.26,76.84,76.95,28662.0,77.22,77.26,76.84,76.95,28662.0
2022-01-21 15:00:00,76.98,77.34,76.89,77.09,27181.0,76.98,77.34,76.89,77.09,27181.0
2022-01-21 15:10:00,77.06,77.47,76.85,77.37,25999.0,77.06,77.47,76.85,77.37,25999.0
2022-01-21 15:20:00,77.37,77.44,76.82,76.91,24445.0,77.37,77.44,76.82,76.91,24445.0
2022-01-21 15:30:00,76.88,77.2,76.85,77.16,40728.0,76.88,77.2,76.85,77.16,40728.0
2022-01-21 15:40:00,77.16,77.47,76.88,77.06,72230.0,77.16,77.47,76.88,77.06,72230.0
2022-01-21 15:50:00,77.03,77.1,76.71,76.77,189327.0,77.03,77.1,76.71,76.77,189327.0
2022-01-24 09:30:00,74.9,76.06,74.6,75.65,52833.0,74.9,76.06,74.6,75.65,52833.0
2022-01-24 09:40:00,75.86,75.86,74.3,74.54,53307.0,75.86,75.86,74.3,74.54,53307.0
2022-01-24 09:50:00,74.32,75.26,74.01,74.12,30085.0,74.32,75.26,74.01,74.12,30085.0
2022-01-24 10:00:00,74.13,74.82,73.55,73.64,22232.0,74.13,74.82,73.55,73.64,22232.0
2022-01-24 10:10:00,73.66,73.81,72.55,72.55,44405.0,73.66,73.81,72.55,72.55,44405.0
2022-01-24 10:20:00,72.69,73.76,72.68,73.4,27702.0,72.69,73.76,72.68,73.4,27702.0
2022-01-24 10:30:00,73.31,74.1,73.3,73.81,18147.0,73.31,74.1,73.3,73.81,18147.0
2022-01-24 10:40:00,73.72,74.31,73.52,73.81,15130.0,73.72,74.31,73.52,73.81,15130.0
2022-01-24 10:50:00,73.82,74.76,73.58,74.23,19718.0,73.82,74.76,73.58,74.23,19718.0
2022-01-24 11:00:00,74.11,74.26,73.73,73.85,16876.0,74.11,74.26,73.73,73.85,16876.0
2022-01-24 11:10:00,73.84,73.84,73.1,73.27,28233.0,73.84,73.84,73.1,73.27,28233.0
2022-01-24 11:20:00,73.33,73.71,73.03,73.69,33204.0,73.33,73.71,73.03,73.69,33204.0
2022-01-24 11:30:00,73.82,73.99,73.26,73.31,12207.0,73.82,73.99,73.26,73.31,12207.0
2022-01-24 11:40:00,73.35,73.54,73.07,73.07,27054.0,73.35,73.54,73.07,73.07,27054.0
2022-01-24 11:50:00,73.15,74.14,73.04,74.08,23218.0,73.15,74.14,73.04,74.08,23218.0
2022-01-24 12:00:00,74.17,74.17,73.6,73.6,9744.0,74.17,74.17,73.6,73.6,9744.0
2022-01-24 12:10:00,73.6,73.75,73.21,73.57,13339.0,73.6,73.75,73.21,73.57,13339.0
2022-01-24 12:20:00,73.42,73.99,73.38,73.63,9010.0,73.42,73.99,73.38,73.63,9010.0
2022-01-24 12:30:00,73.67,73.73,73.43,73.57,8206.0,73.67,73.73,73.43,73.57,8206.0
2022-01-24 12:40:00,73.53,74.14,73.39,74.14,7886.0,73.53,74.14,73.39,74.14,7886.0
2022-01-24 12:50:00,74.07,74.74,73.99,74.67,10842.0,74.07,74.74,73.99,74.67,10842.0
2022-01-24 13:00:00,74.7,75.1,74.39,74.95,11450.0,74.7,75.1,74.39,74.95,11450.0
2022-01-24 13:10:00,74.92,75.77,74.92,75.72,14097.0,74.92,75.77,74.92,75.72,14097.0
2022-01-24 13:20:00,75.65,75.69,74.71,74.95,10484.0,75.65,75.69,74.71,74.95,10484.0
2022-01-24 13:30:00,74.77,75.53,74.77,75.47,12964.0,74.77,75.53,74.77,75.47,12964.0
2022-01-24 13:40:00,75.44,75.61,75.09,75.61,14454.0,75.44,75.61,75.09,75.61,14454.0
2022-01-24 13:50:00,75.61,75.93,75.41,75.93,15088.0,75.61,75.93,75.41,75.93,15088.0
2022-01-24 14:00:00,75.97,76.43,75.93,76.4,16129.0,75.97,76.43,75.93,76.4,16129.0
2022-01-24 14:10:00,76.5,76.71,75.75,75.89,13354.0,76.5,76.71,75.75,75.89,13354.0
2022-01-24 14:20:00,75.9,76.14,75.42,75.52,13502.0,75.9,76.14,75.42,75.52,13502.0
2022-01-24 14:30:00,75.51,75.68,74.93,75.07,18123.0,75.51,75.68,74.93,75.07,18123.0
2022-01-24 14:40:00,75.02,75.49,74.99,75.41,15482.0,75.02,75.49,74.99,75.41,15482.0
2022-01-24 14:50:00,75.46,75.89,75.36,75.89,24767.0,75.46,75.89,75.36,75.89,24767.0
2022-01-24 15:00:00,75.91,76.37,75.79,76.37,15579.0,75.91,76.37,75.79,76.37,15579.0
2022-01-24 15:10:00,76.38,77.15,76.38,76.66,27230.0,76.38,77.15,76.38,76.66,27230.0
2022-01-24 15:20:00,76.71,77.56,76.71,77.12,41942.0,76.71,77.56,76.71,77.12,41942.0
2022-01-24 15:30:00,77.12,77.82,76.92,77.71,39489.0,77.12,77.82,76.92,77.71,39489.0
2022-01-24 15:40:00,77.7,77.7,77.05,77.44,35497.0,77.7,77.7,77.05,77.44,35497.0
2022-01-24 15:50:00,77.48,77.96,77.48,77.96,114424.0,77.48,77.96,77.48,77.96,114424.0
2022-01-25 09:30:00,75.39,77.04,75.39,76.7,40827.0,75.39,77.04,75.39,76.7,40827.0
2022-01-25 09:40:00,76.72,76.72,75.4,75.85,25335.0,76.72,76.72,75.4,75.85,25335.0
2022-01-25 09:50:00,75.84,76.18,75.34,75.84,10779.0,75.84,76.18,75.34,75.84,10779.0
2022-01-25 10:00:00,76.07,76.26,75.23,75.54,19878.0,76.07,76.26,75.23,75.54,19878.0
2022-01-25 10:10:00,75.39,75.82,75.19,75.43,13916.0,75.39,75.82,75.19,75.43,13916.0
2022-01-25 10:20:00,75.3,75.68,75.0,75.48,15301.0,75.3,75.68,75.0,75.48,15301.0
2022-01-25 10:30:00,75.4,75.45,74.49,74.57,21746.0,75.4,75.45,74.49,74.57,21746.0
2022-01-25 10:40:00,74.73,74.95,74.16,74.91,33107.0,74.73,74.95,74.16,74.91,33107.0
2022-01-25 10:50:00,74.92,75.24,74.61,74.61,22135.0,74.92,75.24,74.61,74.61,22135.0
2022-01-25 11:00:00,74.61,75.1,74.43,74.95,18313.0,74.61,75.1,74.43,74.95,18313.0
2022-01-25 11:10:00,75.03,75.55,74.77,75.55,8785.0,75.03,75.55,74.77,75.55,8785.0
2022-01-25 11:20:00,75.67,75.68,75.16,75.35,10749.0,75.67,75.68,75.16,75.35,10749.0
2022-01-25 11:30:00,75.19,75.2,74.53,74.54,11430.0,75.19,75.2,74.53,74.54,11430.0
2022-01-25 11:40:00,74.65,75.35,74.62,75.31,8158.0,74.65,75.35,74.62,75.31,8158.0
2022-01-25 11:50:00,75.31,75.65,75.07,75.11,6324.0,75.31,75.65,75.07,75.11,6324.0
2022-01-25 12:00:00,75.05,75.49,74.99,75.27,7636.0,75.05,75.49,74.99,75.27,7636.0
2022-01-25 12:10:00,75.18,75.28,74.9,75.03,5835.0,75.18,75.28,74.9,75.03,5835.0
2022-01-25 12:20:00,75.1,75.39,75.1,75.28,5102.0,75.1,75.39,75.1,75.28,5102.0
2022-01-25 12:30:00,75.2,75.29,75.0,75.02,4633.0,75.2,75.29,75.0,75.02,4633.0
2022-01-25 12:40:00,75.09,75.27,75.0,75.09,4350.0,75.09,75.27,75.0,75.09,4350.0
2022-01-25 12:50:00,75.2,75.34,75.06,75.33,7262.0,75.2,75.34,75.06,75.33,7262.0
2022-01-25 13:00:00,75.45,75.45,75.15,75.3,3600.0,75.45,75.45,75.15,75.3,3600.0
2022-01-25 13:10:00,75.23,75.6,75.22,75.59,5331.0,75.23,75.6,75.22,75.59,5331.0
2022-01-25 13:20:00,75.51,75.8,75.33,75.78,8977.0,75.51,75.8,75.33,75.78,8977.0
2022-01-25 13:30:00,75.79,75.92,75.55,75.91,25614.0,75.79,75.92,75.55,75.91,25614.0
2022-01-25 13:40:00,75.94,76.18,75.75,76.1,12119.0,75.94,76.18,75.75,76.1,12119.0
2022-01-25 13:50:00,76.1,76.48,76.09,76.48,8565.0,76.1,76.48,76.09,76.48,8565.0
2022-01-25 14:00:00,76.45,76.54,76.15,76.3,10088.0,76.45,76.54,76.15,76.3,10088.0
2022-01-25 14:10:00,76.31,76.86,76.28,76.85,10927.0,76.31,76.86,76.28,76.85,10927.0
2022-01-25 14:20:00,76.84,77.04,76.71,76.78,9666.0,76.84,77.04,76.71,76.78,9666.0
2022-01-25 14:30:00,76.72,76.87,76.45,76.71,21077.0,76.72,76.87,76.45,76.71,21077.0
2022-01-25 14:40:00,76.79,77.2,76.79,77.05,8621.0,76.79,77.2,76.79,77.05,8621.0
2022-01-25 14:50:00,77.05,77.44,77.0,77.32,13685.0,77.05,77.44,77.0,77.32,13685.0
2022-01-25 15:00:00,77.33,77.34,76.78,77.12,18963.0,77.33,77.34,76.78,77.12,18963.0
2022-01-25 15:10:00,77.12,77.42,76.91,77.3,23879.0,77.12,77.42,76.91,77.3,23879.0
2022-01-25 15:20:00,77.28,77.3,76.59,76.64,37253.0,77.28,77.3,76.59,76.64,37253.0
2022-01-25 15:30:00,76.63,76.77,76.23,76.31,35503.0,76.63,76.77,76.23,76.31,35503.0
2022-01-25 15:40:00,76.38,76.52,76.19,76.32,54154.0,76.38,76.52,76.19,76.32,54154.0
2022-01-25 15:50:00,76.31,76.31,75.87,75.94,106882.0,76.31,76.31,75.87,75.94,106882.0
2022-01-26 09:30:00,78.78,79.19,77.87,78.74,153765.0,78.78,79.19,77.87,78.74,153765.0
2022-01-26 09:40:00,78.43,79.18,78.41,78.47,21782.0,78.43,79.18,78.41,78.47,21782.0
2022-01-26 09:50:00,78.44,79.1,78.16,78.89,13306.0,78.44,79.1,78.16,78.89,13306.0
2022-01-26 10:00:00,78.92,79.4,78.65,78.68,77679.0,78.92,79.4,78.65,78.68,77679.0
2022-01-26 10:10:00,78.74,79.33,78.55,79.29,14341.0,78.74,79.33,78.55,79.29,14341.0
2022-01-26 10:20:00,79.26,79.26,78.46,78.79,12870.0,79.26,79.26,78.46,78.79,12870.0
2022-01-26 10:30:00,78.57,78.95,78.42,78.62,8354.0,78.57,78.95,78.42,78.62,8354.0
2022-01-26 10:40:00,78.59,78.75,78.0,78.13,11718.0,78.59,78.75,78.0,78.13,11718.0
2022-01-26 10:50:00,78.09,78.45,77.83,78.31,8978.0,78.09,78.45,77.83,78.31,8978.0
2022-01-26 11:00:00,78.25,78.35,77.85,78.18,19479.0,78.25,78.35,77.85,78.18,19479.0
2022-01-26 11:10:00,78.23,78.54,78.1,78.48,21501.0,78.23,78.54,78.1,78.48,21501.0
2022-01-26 11:20:00,78.48,78.67,78.37,78.41,21209.0,78.48,78.67,78.37,78.41,21209.0
2022-01-26 11:30:00,78.42,78.61,78.08,78.29,26521.0,78.42,78.61,78.08,78.29,26521.0
2022-01-26 11:40:00,78.32,78.7,78.28,78.37,16373.0,78.32,78.7,78.28,78.37,16373.0
2022-01-26 11:50:00,78.41,78.61,78.25,78.48,6621.0,78.41,78.61,78.25,78.48,6621.0
2022-01-26 12:00:00,78.36,78.46,78.14,78.19,9318.0,78.36,78.46,78.14,78.19,9318.0
2022-01-26 12:10:00,78.19,78.4,78.09,78.14,9302.0,78.19,78.4,78.09,78.14,9302.0
2022-01-26 12:20:00,78.1,78.2,78.0,78.06,7336.0,78.1,78.2,78.0,78.06,7336.0
2022-01-26 12:30:00,78.12,78.47,77.97,78.4,61390.0,78.12,78.47,77.97,78.4,61390.0
2022-01-26 12:40:00,78.41,78.5,78.22,78.46,36226.0,78.41,78.5,78.22,78.46,36226.0
2022-01-26 12:50:00,78.49,78.71,78.43,78.48,56277.0,78.49,78.71,78.43,78.48,56277.0
2022-01-26 13:00:00,78.46,78.47,77.99,78.25,7067.0,78.46,78.47,77.99,78.25,7067.0
2022-01-26 13:10:00,78.26,78.39,78.11,78.26,4641.0,78.26,78.39,78.11,78.26,4641.0
2022-01-26 13:20:00,78.26,78.32,78.01,78.16,5191.0,78.26,78.32,78.01,78.16,5191.0
2022-01-26 13:30:00,78.13,78.22,77.92,77.97,8731.0,78.13,78.22,77.92,77.97,8731.0
2022-01-26 13:40:00,77.98,78.0,77.8,77.93,3615.0,77.98,78.0,77.8,77.93,3615.0
2022-01-26 13:50:00,77.83,78.08,77.83,78.01,4849.0,77.83,78.08,77.83,78.01,4849.0
2022-01-26 14:00:00,78.49,79.12,78.22,78.79,43002.0,78.49,79.12,78.22,78.79,43002.0
2022-01-26 14:10:00,78.88,78.92,77.68,77.9,13293.0,78.88,78.92,77.68,77.9,13293.0
2022-01-26 14:20:00,77.8,78.56,77.61,78.52,9365.0,77.8,78.56,77.61,78.52,9365.0
2022-01-26 14:30:00,78.47,78.47,77.52,78.29,19711.0,78.47,78.47,77.52,78.29,19711.0
2022-01-26 14:40:00,78.37,78.37,76.59,76.78,20895.0,78.37,78.37,76.59,76.78,20895.0
2022-01-26 14:50:00,76.73,77.25,76.7,76.87,19770.0,76.73,77.25,76.7,76.87,19770.0
2022-01-26 15:00:00,76.82,76.82,75.58,75.59,21265.0,76.82,76.82,75.58,75.59,21265.0
2022-01-26 15:10:00,75.58,76.14,75.45,75.48,24041.0,75.58,76.14,75.45,75.48,24041.0
2022-01-26 15:20:00,75.52,76.49,75.29,76.38,21586.0,75.52,76.49,75.29,76.38,21586.0
2022-01-26 15:30:00,76.38,76.56,75.52,75.79,29559.0,76.38,76.56,75.52,75.79,29559.0
2022-01-26 15:40:00,75.83,76.52,75.72,76.33,38559.0,75.83,76.52,75.72,76.33,38559.0
2022-01-26 15:50:00,76.28,76.44,75.85,76.25,64120.0,76.28,76.44,75.85,76.25,64120.0
2022-01-27 09:30:00,77.43,77.71,75.46,75.94,36300.0,77.43,77.71,75.46,75.94,36300.0
2022-01-27 09:40:00,76.02,76.36,75.62,76.0,21274.0,76.02,76.36,75.62,76.0,21274.0
2022-01-27 09:50:00,75.92,75.92,75.22,75.35,15590.0,75.92,75.92,75.22,75.35,15590.0
2022-01-27 10:00:00,75.49,75.63,75.08,75.5,38140.0,75.49,75.63,75.08,75.5,38140.0
2022-01-27 10:10:00,75.48,75.72,75.27,75.37,16843.0,75.48,75.72,75.27,75.37,16843.0
2022-01-27 10:20:00,75.39,75.63,74.61,74.64,19840.0,75.39,75.63,74.61,74.64,19840.0
2022-01-27 10:30:00,74.61,74.63,74.24,74.29,24104.0,74.61,74.63,74.24,74.29,24104.0
2022-01-27 10:40:00,74.3,74.66,74.18,74.23,19998.0,74.3,74.66,74.18,74.23,19998.0
2022-01-27 10:50:00,74.2,74.99,74.19,74.93,11997.0,74.2,74.99,74.19,74.93,11997.0
2022-01-27 11:00:00,74.97,75.34,74.84,74.95,19678.0,74.97,75.34,74.84,74.95,19678.0
2022-01-27 11:10:00,75.0,75.53,75.0,75.08,17529.0,75.0,75.53,75.0,75.08,17529.0
2022-01-27 11:20:00,75.13,75.53,74.95,75.15,13212.0,75.13,75.53,74.95,75.15,13212.0
2022-01-27 11:30:00,75.15,75.7,75.11,75.38,12323.0,75.15,75.7,75.11,75.38,12323.0
2022-01-27 11:40:00,75.35,75.6,75.33,75.48,11749.0,75.35,75.6,75.33,75.48,11749.0
2022-01-27 11:50:00,75.35,75.47,75.25,75.36,8731.0,75.35,75.47,75.25,75.36,8731.0
2022-01-27 12:00:00,75.28,75.28,74.94,74.97,13262.0,75.28,75.28,74.94,74.97,13262.0
2022-01-27 12:10:00,75.02,75.04,74.63,74.63,10074.0,75.02,75.04,74.63,74.63,10074.0
2022-01-27 12:20:00,74.63,74.64,74.4,74.53,10285.0,74.63,74.64,74.4,74.53,10285.0
2022-01-27 12:30:00,74.44,74.49,74.25,74.35,14037.0,74.44,74.49,74.25,74.35,14037.0
2022-01-27 12:40:00,74.3,74.47,74.15,74.35,9258.0,74.3,74.47,74.15,74.35,9258.0
2022-01-27 12:50:00,74.33,74.77,74.32,74.52,9265.0,74.33,74.77,74.32,74.52,9265.0
2022-01-27 13:00:00,74.51,74.64,74.08,74.21,12252.0,74.51,74.64,74.08,74.21,12252.0
2022-01-27 13:10:00,74.23,74.49,74.08,74.13,8957.0,74.23,74.49,74.08,74.13,8957.0
2022-01-27 13:20:00,74.16,74.17,73.88,73.93,22115.0,74.16,74.17,73.88,73.93,22115.0
2022-01-27 13:30:00,73.97,74.45,73.96,73.97,8114.0,73.97,74.45,73.96,73.97,8114.0
2022-01-27 13:40:00,73.88,74.19,73.86,74.19,8170.0,73.88,74.19,73.86,74.19,8170.0
2022-01-27 13:50:00,74.2,74.47,74.03,74.29,11670.0,74.2,74.47,74.03,74.29,11670.0
2022-01-27 14:00:00,74.3,78.19,72.4,73.49,471331.0,74.3,78.19,72.4,73.49,471331.0
2022-01-27 14:10:00,73.4,75.01,73.4,74.14,195177.0,73.4,75.01,73.4,74.14,195177.0
2022-01-27 14:20:00,73.85,74.08,72.84,73.07,76225.0,73.85,74.08,72.84,73.07,76225.0
2022-01-27 14:30:00,73.07,73.16,72.46,72.54,82293.0,73.07,73.16,72.46,72.54,82293.0
2022-01-27 14:40:00,72.48,73.25,72.47,72.75,54440.0,72.48,73.25,72.47,72.75,54440.0
2022-01-27 14:50:00,72.68,73.06,72.3,72.85,41583.0,72.68,73.06,72.3,72.85,41583.0
2022-01-27 15:00:00,72.86,73.17,72.77,72.78,26868.0,72.86,73.17,72.77,72.78,26868.0
2022-01-27 15:10:00,72.78,72.87,72.47,72.87,21354.0,72.78,72.87,72.47,72.87,21354.0
2022-01-27 15:20:00,72.81,72.95,72.38,72.58,40843.0,72.81,72.95,72.38,72.58,40843.0
2022-01-27 15:30:00,72.55,72.72,72.28,72.31,77211.0,72.55,72.72,72.28,72.31,77211.0
2022-01-27 15:40:00,72.35,73.16,72.29,72.67,85266.0,72.35,73.16,72.29,72.67,85266.0
2022-01-27 15:50:00,72.67,72.74,72.19,72.21,183707.0,72.67,72.74,72.19,72.21,183707.0
2022-01-28 09:30:00,72.1,72.37,71.3,71.4,79997.0,72.1,72.37,71.3,71.4,79997.0
2022-01-28 09:40:00,71.49,71.71,70.93,71.42,28155.0,71.49,71.71,70.93,71.42,28155.0
2022-01-28 09:50:00,71.33,71.65,70.57,70.67,17499.0,71.33,71.65,70.57,70.67,17499.0
2022-01-28 10:00:00,70.64,70.77,70.26,70.53,24806.0,70.64,70.77,70.26,70.53,24806.0
2022-01-28 10:10:00,70.66,70.77,70.19,70.66,18477.0,70.66,70.77,70.19,70.66,18477.0
2022-01-28 10:20:00,70.63,70.8,70.1,70.23,22211.0,70.63,70.8,70.1,70.23,22211.0
2022-01-28 10:30:00,70.17,70.54,69.89,70.06,50483.0,70.17,70.54,69.89,70.06,50483.0
2022-01-28 10:40:00,70.02,70.76,69.86,70.76,20689.0,70.02,70.76,69.86,70.76,20689.0
2022-01-28 10:50:00,70.85,71.23,70.59,71.23,19768.0,70.85,71.23,70.59,71.23,19768.0
2022-01-28 11:00:00,71.18,71.62,71.01,71.62,15908.0,71.18,71.62,71.01,71.62,15908.0
2022-01-28 11:10:00,71.73,72.63,71.73,72.5,18808.0,71.73,72.63,71.73,72.5,18808.0
2022-01-28 11:20:00,72.48,72.73,72.31,72.34,17658.0,72.48,72.73,72.31,72.34,17658.0
2022-01-28 11:30:00,72.34,72.69,72.11,72.57,13016.0,72.34,72.69,72.11,72.57,13016.0
2022-01-28 11:40:00,72.53,73.05,72.47,72.87,27102.0,72.53,73.05,72.47,72.87,27102.0
2022-01-28 11:50:00,72.87,73.64,72.87,73.58,15746.0,72.87,73.64,72.87,73.58,15746.0
2022-01-28 12:00:00,73.57,73.78,73.35,73.78,12617.0,73.57,73.78,73.35,73.78,12617.0
2022-01-28 12:10:00,73.82,73.9,73.47,73.86,13893.0,73.82,73.9,73.47,73.86,13893.0
2022-01-28 12:20:00,73.81,73.81,73.11,73.14,13471.0,73.81,73.81,73.11,73.14,13471.0
2022-01-28 12:30:00,73.11,73.29,72.92,72.99,15008.0,73.11,73.29,72.92,72.99,15008.0
2022-01-28 12:40:00,73.01,73.24,72.88,73.08,7820.0,73.01,73.24,72.88,73.08,7820.0
2022-01-28 12:50:00,72.99,72.99,72.65,72.74,7143.0,72.99,72.99,72.65,72.74,7143.0
2022-01-28 13:00:00,72.7,73.05,72.68,73.05,9504.0,72.7,73.05,72.68,73.05,9504.0
2022-01-28 13:10:00,72.98,73.09,72.85,72.85,9474.0,72.98,73.09,72.85,72.85,9474.0
2022-01-28 13:20:00,72.87,72.87,72.47,72.63,12455.0,72.87,72.87,72.47,72.63,12455.0
2022-01-28 13:30:00,72.66,72.99,72.64,72.65,10830.0,72.66,72.99,72.64,72.65,10830.0
2022-01-28 13:40:00,72.65,72.69,72.42,72.47,10842.0,72.65,72.69,72.42,72.47,10842.0
2022-01-28 13:50:00,72.47,72.75,72.43,72.62,8736.0,72.47,72.75,72.43,72.62,8736.0
2022-01-28 14:00:00,72.6,72.76,72.13,72.2,13476.0,72.6,72.76,72.13,72.2,13476.0
2022-01-28 14:10:00,72.19,72.26,71.9,71.95,15793.0,72.19,72.26,71.9,71.95,15793.0
2022-01-28 14:20:00,71.93,72.02,71.79,71.89,13787.0,71.93,72.02,71.79,71.89,13787.0
2022-01-28 14:30:00,71.93,72.03,71.75,71.93,12846.0,71.93,72.03,71.75,71.93,12846.0
2022-01-28 14:40:00,72.08,72.29,72.0,72.23,26268.0,72.08,72.29,72.0,72.23,26268.0
2022-01-28 14:50:00,72.19,72.37,71.96,72.22,15152.0,72.19,72.37,71.96,72.22,15152.0
2022-01-28 15:00:00,72.26,72.5,72.19,72.43,12792.0,72.26,72.5,72.19,72.43,12792.0
2022-01-28 15:10:00,72.42,72.48,72.09,72.41,18570.0,72.42,72.48,72.09,72.41,18570.0
2022-01-28 15:20:00,72.4,72.7,72.37,72.55,17372.0,72.4,72.7,72.37,72.55,17372.0
2022-01-28 15:30:00,72.53,72.57,72.18,72.41,29048.0,72.53,72.57,72.18,72.41,29048.0
2022-01-28 15:40:00,72.42,72.84,72.33,72.81,39034.0,72.42,72.84,72.33,72.81,39034.0
2022-01-28 15:50:00,72.84,73.43,72.84,73.43,113795.0,72.84,73.43,72.84,73.43,113795.0
2022-01-31 09:30:00,73.84,74.64,73.84,74.11,235711.0,73.84,74.64,73.84,74.11,235711.0
2022-01-31 09:40:00,74.3,75.43,74.28,75.34,90102.0,74.3,75.43,74.28,75.34,90102.0
2022-01-31 09:50:00,75.35,76.5,75.35,76.21,65053.0,75.35,76.5,75.35,76.21,65053.0
2022-01-31 10:00:00,76.06,76.52,75.93,76.52,17976.0,76.06,76.52,75.93,76.52,17976.0
2022-01-31 10:10:00,76.44,77.1,76.23,76.98,42482.0,76.44,77.1,76.23,76.98,42482.0
2022-01-31 10:20:00,76.98,76.99,75.85,75.91,17967.0,76.98,76.99,75.85,75.91,17967.0
2022-01-31 10:30:00,75.96,76.42,75.76,76.26,28642.0,75.96,76.42,75.76,76.26,28642.0
2022-01-31 10:40:00,76.27,76.72,76.15,76.61,10547.0,76.27,76.72,76.15,76.61,10547.0
2022-01-31 10:50:00,76.61,76.92,76.54,76.81,12547.0,76.61,76.92,76.54,76.81,12547.0
2022-01-31 11:00:00,76.81,76.9,76.3,76.31,21388.0,76.81,76.9,76.3,76.31,21388.0
2022-01-31 11:10:00,76.31,76.74,76.23,76.63,50644.0,76.31,76.74,76.23,76.63,50644.0
2022-01-31 11:20:00,76.69,76.91,76.6,76.84,26171.0,76.69,76.91,76.6,76.84,26171.0
2022-01-31 11:30:00,76.87,77.42,76.68,77.23,71014.0,76.87,77.42,76.68,77.23,71014.0
2022-01-31 11:40:00,77.24,77.42,77.03,77.37,13087.0,77.24,77.42,77.03,77.37,13087.0
2022-01-31 11:50:00,77.36,78.08,77.35,77.8,28700.0,77.36,78.08,77.35,77.8,28700.0
2022-01-31 12:00:00,77.84,77.86,77.41,77.45,10902.0,77.84,77.86,77.41,77.45,10902.0
2022-01-31 12:10:00,77.5,77.68,77.36,77.53,19809.0,77.5,77.68,77.36,77.53,19809.0
2022-01-31 12:20:00,77.57,77.8,77.41,77.76,25164.0,77.57,77.8,77.41,77.76,25164.0
2022-01-31 12:30:00,77.76,77.87,77.34,77.47,26291.0,77.76,77.87,77.34,77.47,26291.0
2022-01-31 12:40:00,77.46,77.75,77.31,77.75,9913.0,77.46,77.75,77.31,77.75,9913.0
2022-01-31 12:50:00,77.68,77.87,77.62,77.72,9771.0,77.68,77.87,77.62,77.72,9771.0
2022-01-31 13:00:00,77.72,77.85,77.55,77.85,11122.0,77.72,77.85,77.55,77.85,11122.0
2022-01-31 13:10:00,77.83,77.95,77.75,77.91,7253.0,77.83,77.95,77.75,77.91,7253.0
2022-01-31 13:20:00,77.93,77.97,77.61,77.61,13566.0,77.93,77.97,77.61,77.61,13566.0
2022-01-31 13:30:00,77.64,78.0,77.55,77.94,15140.0,77.64,78.0,77.55,77.94,15140.0
2022-01-31 13:40:00,77.89,78.08,77.84,77.98,10071.0,77.89,78.08,77.84,77.98,10071.0
2022-01-31 13:50:00,78.04,78.07,77.88,77.98,15804.0,78.04,78.07,77.88,77.98,15804.0
2022-01-31 14:00:00,78.0,78.09,77.8,78.02,12440.0,78.0,78.09,77.8,78.02,12440.0
2022-01-31 14:10:00,78.06,78.08,77.86,78.03,14465.0,78.06,78.08,77.86,78.03,14465.0
2022-01-31 14:20:00,77.96,78.12,77.86,78.07,16691.0,77.96,78.12,77.86,78.07,16691.0
2022-01-31 14:30:00,78.09,78.24,78.03,78.07,27888.0,78.09,78.24,78.03,78.07,27888.0
2022-01-31 14:40:00,78.07,78.22,77.92,78.08,18127.0,78.07,78.22,77.92,78.08,18127.0
2022-01-31 14:50:00,78.15,78.18,77.92,78.12,34464.0,78.15,78.18,77.92,78.12,34464.0
2022-01-31 15:00:00,78.14,78.38,77.97,77.98,33015.0,78.14,78.38,77.97,77.98,33015.0
2022-01-31 15:10:00,78.03,78.06,77.42,77.55,26803.0,78.03,78.06,77.42,77.55,26803.0
2022-01-31 15:20:00,77.55,77.95,77.54,77.82,43191.0,77.55,77.95,77.54,77.82,43191.0
2022-01-31 15:30:00,77.78,78.11,77.67,77.83,44786.0,77.78,78.11,77.67,77.83,44786.0
2022-01-31 15:40:00,77.87,78.18,77.78,78.14,52184.0,77.87,78.18,77.78,78.14,52184.0
2022-01-31 15:50:00,78.12,78.56,78.12,78.29,339297.0,78.12,78.56,78.12,78.29,339297.0
2022-02-01 09:30:00,78.23,78.87,76.92,77.1,61608.0,78.23,78.87,76.92,77.1,61608.0
2022-02-01 09:40:00,77.14,77.38,76.21,77.36,33249.0,77.14,77.38,76.21,77.36,33249.0
2022-02-01 09:50:00,77.36,77.74,76.76,77.08,15974.0,77.36,77.74,76.76,77.08,15974.0
2022-02-01 10:00:00,77.11,77.11,75.9,76.03,22371.0,77.11,77.11,75.9,76.03,22371.0
2022-02-01 10:10:00,76.11,76.92,75.89,76.79,33641.0,76.11,76.92,75.89,76.79,33641.0
2022-02-01 10:20:00,76.81,77.27,76.8,77.12,13310.0,76.81,77.27,76.8,77.12,13310.0
2022-02-01 10:30:00,77.03,77.33,76.89,77.17,10460.0,77.03,77.33,76.89,77.17,10460.0
2022-02-01 10:40:00,77.2,77.35,76.66,76.78,11584.0,77.2,77.35,76.66,76.78,11584.0
2022-02-01 10:50:00,76.84,77.5,76.83,77.5,8116.0,76.84,77.5,76.83,77.5,8116.0
2022-02-01 11:00:00,77.45,77.57,77.09,77.46,10440.0,77.45,77.57,77.09,77.46,10440.0
2022-02-01 11:10:00,77.39,77.74,77.31,77.52,13114.0,77.39,77.74,77.31,77.52,13114.0
2022-02-01 11:20:00,77.56,77.56,76.9,76.98,18453.0,77.56,77.56,76.9,76.98,18453.0
2022-02-01 11:30:00,76.92,77.08,76.69,76.98,9551.0,76.92,77.08,76.69,76.98,9551.0
2022-02-01 11:40:00,77.01,77.25,76.82,76.91,18492.0,77.01,77.25,76.82,76.91,18492.0
2022-02-01 11:50:00,76.87,77.1,76.75,76.97,11213.0,76.87,77.1,76.75,76.97,11213.0
2022-02-01 12:00:00,76.89,77.05,76.69,76.79,10822.0,76.89,77.05,76.69,76.79,10822.0
2022-02-01 12:10:00,76.7,76.7,76.34,76.59,12835.0,76.7,76.7,76.34,76.59,12835.0
2022-02-01 12:20:00,76.62,76.78,76.29,76.39,11519.0,76.62,76.78,76.29,76.39,11519.0
2022-02-01 12:30:00,76.41,76.44,76.13,76.19,16783.0,76.41,76.44,76.13,76.19,16783.0
2022-02-01 12:40:00,76.25,76.3,75.92,76.0,17796.0,76.25,76.3,75.92,76.0,17796.0
2022-02-01 12:50:00,75.98,76.39,75.93,76.22,18068.0,75.98,76.39,75.93,76.22,18068.0
2022-02-01 13:00:00,76.2,76.4,76.1,76.12,23918.0,76.2,76.4,76.1,76.12,23918.0
2022-02-01 13:10:00,76.1,76.42,76.09,76.34,22167.0,76.1,76.42,76.09,76.34,22167.0
2022-02-01 13:20:00,76.34,76.57,76.26,76.51,16544.0,76.34,76.57,76.26,76.51,16544.0
2022-02-01 13:30:00,76.52,76.58,75.95,76.14,43489.0,76.52,76.58,75.95,76.14,43489.0
2022-02-01 13:40:00,76.19,76.27,76.0,76.09,25156.0,76.19,76.27,76.0,76.09,25156.0
2022-02-01 13:50:00,76.11,76.14,75.73,76.14,26711.0,76.11,76.14,75.73,76.14,26711.0
2022-02-01 14:00:00,76.09,76.54,76.08,76.42,9845.0,76.09,76.54,76.08,76.42,9845.0
2022-02-01 14:10:00,76.49,76.63,76.21,76.27,20375.0,76.49,76.63,76.21,76.27,20375.0
2022-02-01 14:20:00,76.25,76.27,75.96,76.23,13108.0,76.25,76.27,75.96,76.23,13108.0
2022-02-01 14:30:00,76.32,76.54,76.25,76.35,14956.0,76.32,76.54,76.25,76.35,14956.0
2022-02-01 14:40:00,76.38,76.75,76.34,76.54,9954.0,76.38,76.75,76.34,76.54,9954.0
2022-02-01 14:50:00,76.54,76.57,76.28,76.48,19463.0,76.54,76.57,76.28,76.48,19463.0
2022-02-01 15:00:00,76.44,77.0,76.41,76.85,12955.0,76.44,77.0,76.41,76.85,12955.0
2022-02-01 15:10:00,76.87,76.95,76.64,76.95,12228.0,76.87,76.95,76.64,76.95,12228.0
2022-02-01 15:20:00,76.99,77.15,76.91,77.1,20648.0,76.99,77.15,76.91,77.1,20648.0
2022-02-01 15:30:00,77.13,77.39,77.07,77.12,21379.0,77.13,77.39,77.07,77.12,21379.0
2022-02-01 15:40:00,77.14,77.43,77.13,77.37,27000.0,77.14,77.43,77.13,77.37,27000.0
2022-02-01 15:50:00,77.43,77.8,77.33,77.72,101650.0,77.43,77.8,77.33,77.72,101650.0
2022-02-02 09:30:00,78.49,78.49,77.7,77.73,28038.0,78.49,78.49,77.7,77.73,28038.0
2022-02-02 09:40:00,77.63,77.95,76.91,76.97,33027.0,77.63,77.95,76.91,76.97,33027.0
2022-02-02 09:50:00,77.03,77.83,76.9,77.16,31337.0,77.03,77.83,76.9,77.16,31337.0
2022-02-02 10:00:00,77.13,77.63,77.07,77.46,21848.0,77.13,77.63,77.07,77.46,21848.0
2022-02-02 10:10:00,77.37,77.42,76.74,77.0,34493.0,77.37,77.42,76.74,77.0,34493.0
2022-02-02 10:20:00,77.03,77.22,76.55,76.76,10852.0,77.03,77.22,76.55,76.76,10852.0
2022-02-02 10:30:00,76.76,76.82,76.43,76.56,10631.0,76.76,76.82,76.43,76.56,10631.0
2022-02-02 10:40:00,76.58,77.13,76.4,77.07,9361.0,76.58,77.13,76.4,77.07,9361.0
2022-02-02 10:50:00,77.06,77.21,76.72,76.94,9408.0,77.06,77.21,76.72,76.94,9408.0
2022-02-02 11:00:00,76.95,76.95,76.65,76.74,6901.0,76.95,76.95,76.65,76.74,6901.0
2022-02-02 11:10:00,76.74,76.74,76.35,76.64,6677.0,76.74,76.74,76.35,76.64,6677.0
2022-02-02 11:20:00,76.68,76.83,76.43,76.43,10099.0,76.68,76.83,76.43,76.43,10099.0
2022-02-02 11:30:00,76.36,76.36,75.95,75.95,8694.0,76.36,76.36,75.95,75.95,8694.0
2022-02-02 11:40:00,75.95,76.4,75.9,76.27,6428.0,75.95,76.4,75.9,76.27,6428.0
2022-02-02 11:50:00,76.43,76.62,76.39,76.61,3740.0,76.43,76.62,76.39,76.61,3740.0
2022-02-02 12:00:00,76.58,76.89,76.36,76.89,4581.0,76.58,76.89,76.36,76.89,4581.0
2022-02-02 12:10:00,76.88,76.91,76.7,76.84,7412.0,76.88,76.91,76.7,76.84,7412.0
2022-02-02 12:20:00,76.88,76.89,76.72,76.75,5626.0,76.88,76.89,76.72,76.75,5626.0
2022-02-02 12:30:00,76.76,76.76,76.6,76.73,6834.0,76.76,76.76,76.6,76.73,6834.0
2022-02-02 12:40:00,76.72,76.91,76.62,76.82,15954.0,76.72,76.91,76.62,76.82,15954.0
2022-02-02 12:50:00,76.79,76.81,76.69,76.81,5791.0,76.79,76.81,76.69,76.81,5791.0
2022-02-02 13:00:00,76.81,76.81,76.52,76.59,4907.0,76.81,76.81,76.52,76.59,4907.0
2022-02-02 13:10:00,76.61,76.78,76.43,76.61,5311.0,76.61,76.78,76.43,76.61,5311.0
2022-02-02 13:20:00,76.65,76.72,76.44,76.5,8483.0,76.65,76.72,76.44,76.5,8483.0
2022-02-02 13:30:00,76.52,76.74,76.47,76.58,4008.0,76.52,76.74,76.47,76.58,4008.0
2022-02-02 13:40:00,76.64,76.65,76.49,76.51,4620.0,76.64,76.65,76.49,76.51,4620.0
2022-02-02 13:50:00,76.55,76.77,76.51,76.72,4000.0,76.55,76.77,76.51,76.72,4000.0
2022-02-02 14:00:00,76.89,77.07,76.81,76.86,7472.0,76.89,77.07,76.81,76.86,7472.0
2022-02-02 14:10:00,76.88,76.88,76.46,76.59,6614.0,76.88,76.88,76.46,76.59,6614.0
2022-02-02 14:20:00,76.62,76.62,76.25,76.37,8649.0,76.62,76.62,76.25,76.37,8649.0
2022-02-02 14:30:00,76.32,76.66,76.29,76.51,11058.0,76.32,76.66,76.29,76.51,11058.0
2022-02-02 14:40:00,76.58,76.85,76.52,76.73,14892.0,76.58,76.85,76.52,76.73,14892.0
2022-02-02 14:50:00,76.78,76.85,76.66,76.72,5787.0,76.78,76.85,76.66,76.72,5787.0
2022-02-02 15:00:00,76.68,76.85,76.54,76.7,3490.0,76.68,76.85,76.54,76.7,3490.0
2022-02-02 15:10:00,76.65,76.83,76.53,76.79,4206.0,76.65,76.83,76.53,76.79,4206.0
2022-02-02 15:20:00,76.9,76.91,76.61,76.72,11181.0,76.9,76.91,76.61,76.72,11181.0
2022-02-02 15:30:00,76.74,76.74,76.4,76.52,20398.0,76.74,76.74,76.4,76.52,20398.0
2022-02-02 15:40:00,76.54,76.6,76.37,76.53,29069.0,76.54,76.6,76.37,76.53,29069.0
2022-02-02 15:50:00,76.5,76.53,76.22,76.38,81355.0,76.5,76.53,76.22,76.38,81355.0
2022-02-03 09:30:00,72.23,73.9,71.5,73.79,127507.0,72.23,73.9,71.5,73.79,127507.0
2022-02-03 09:40:00,73.75,74.05,73.08,73.1,51231.0,73.75,74.05,73.08,73.1,51231.0
2022-02-03 09:50:00,73.07,73.42,72.8,72.87,44007.0,73.07,73.42,72.8,72.87,44007.0
2022-02-03 10:00:00,72.82,73.05,72.51,72.97,23254.0,72.82,73.05,72.51,72.97,23254.0
2022-02-03 10:10:00,72.82,73.86,72.51,73.85,29617.0,72.82,73.86,72.51,73.85,29617.0
2022-02-03 10:20:00,73.86,74.21,73.03,73.28,22366.0,73.86,74.21,73.03,73.28,22366.0
2022-02-03 10:30:00,73.38,73.59,72.82,72.92,16554.0,73.38,73.59,72.82,72.92,16554.0
2022-02-03 10:40:00,72.98,73.02,72.7,72.71,10667.0,72.98,73.02,72.7,72.71,10667.0
2022-02-03 10:50:00,72.77,73.33,72.68,73.21,12248.0,72.77,73.33,72.68,73.21,12248.0
2022-02-03 11:00:00,73.21,73.49,73.03,73.39,13328.0,73.21,73.49,73.03,73.39,13328.0
2022-02-03 11:10:00,73.27,73.5,73.18,73.36,14224.0,73.27,73.5,73.18,73.36,14224.0
2022-02-03 11:20:00,73.38,73.38,72.94,72.95,12493.0,73.38,73.38,72.94,72.95,12493.0
2022-02-03 11:30:00,72.93,73.04,72.8,72.88,30312.0,72.93,73.04,72.8,72.88,30312.0
2022-02-03 11:40:00,72.84,72.96,72.74,72.88,17645.0,72.84,72.96,72.74,72.88,17645.0
2022-02-03 11:50:00,72.85,72.88,72.7,72.7,41963.0,72.85,72.88,72.7,72.7,41963.0
2022-02-03 12:00:00,72.64,72.65,72.38,72.47,9450.0,72.64,72.65,72.38,72.47,9450.0
2022-02-03 12:10:00,72.45,72.59,72.21,72.23,12877.0,72.45,72.59,72.21,72.23,12877.0
2022-02-03 12:20:00,72.24,72.27,71.96,71.97,56196.0,72.24,72.27,71.96,71.97,56196.0
2022-02-03 12:30:00,71.91,72.07,71.63,71.89,33665.0,71.91,72.07,71.63,71.89,33665.0
2022-02-03 12:40:00,71.87,71.91,71.51,71.52,36351.0,71.87,71.91,71.51,71.52,36351.0
2022-02-03 12:50:00,71.59,71.76,71.51,71.76,24518.0,71.59,71.76,71.51,71.76,24518.0
2022-02-03 13:00:00,71.77,71.77,71.39,71.39,17950.0,71.77,71.77,71.39,71.39,17950.0
2022-02-03 13:10:00,71.4,71.55,71.24,71.44,66217.0,71.4,71.55,71.24,71.44,66217.0
2022-02-03 13:20:00,71.43,71.92,71.41,71.77,34450.0,71.43,71.92,71.41,71.77,34450.0
2022-02-03 13:30:00,71.8,71.92,71.6,71.62,24661.0,71.8,71.92,71.6,71.62,24661.0
2022-02-03 13:40:00,71.65,71.75,71.59,71.73,18636.0,71.65,71.75,71.59,71.73,18636.0
2022-02-03 13:50:00,71.73,71.83,71.56,71.66,24271.0,71.73,71.83,71.56,71.66,24271.0
2022-02-03 14:00:00,71.67,72.01,71.66,71.81,31650.0,71.67,72.01,71.66,71.81,31650.0
2022-02-03 14:10:00,71.78,71.78,71.56,71.58,15681.0,71.78,71.78,71.56,71.58,15681.0
2022-02-03 14:20:00,71.55,71.63,71.42,71.43,15847.0,71.55,71.63,71.42,71.43,15847.0
2022-02-03 14:30:00,71.45,71.53,71.29,71.33,21220.0,71.45,71.53,71.29,71.33,21220.0
2022-02-03 14:40:00,71.33,71.33,71.02,71.19,36652.0,71.33,71.33,71.02,71.19,36652.0
2022-02-03 14:50:00,71.19,71.47,71.13,71.28,11580.0,71.19,71.47,71.13,71.28,11580.0
2022-02-03 15:00:00,71.28,71.46,71.22,71.37,17069.0,71.28,71.46,71.22,71.37,17069.0
2022-02-03 15:10:00,71.36,72.17,71.35,72.13,24659.0,71.36,72.17,71.35,72.13,24659.0
2022-02-03 15:20:00,72.14,72.55,71.96,72.06,77209.0,72.14,72.55,71.96,72.06,77209.0
2022-02-03 15:30:00,72.05,72.08,71.66,71.7,74878.0,72.05,72.08,71.66,71.7,74878.0
2022-02-03 15:40:00,71.7,71.88,71.56,71.73,99220.0,71.7,71.88,71.56,71.73,99220.0
2022-02-03 15:50:00,71.72,71.79,71.25,71.27,191787.0,71.72,71.79,71.25,71.27,191787.0
2022-02-04 09:30:00,71.38,71.5,67.39,68.48,322319.0,71.38,71.5,67.39,68.48,322319.0
2022-02-04 09:40:00,68.36,70.49,68.35,69.93,118689.0,68.36,70.49,68.35,69.93,118689.0
2022-02-04 09:50:00,69.9,70.56,69.59,69.78,49021.0,69.9,70.56,69.59,69.78,49021.0
2022-02-04 10:00:00,69.88,70.66,69.87,70.33,49430.0,69.88,70.66,69.87,70.33,49430.0
2022-02-04 10:10:00,70.28,71.12,70.16,71.07,45678.0,70.28,71.12,70.16,71.07,45678.0
2022-02-04 10:20:00,71.01,71.22,70.5,70.51,32500.0,71.01,71.22,70.5,70.51,32500.0
2022-02-04 10:30:00,70.58,71.1,70.51,70.87,46941.0,70.58,71.1,70.51,70.87,46941.0
2022-02-04 10:40:00,70.85,70.91,70.12,70.32,47994.0,70.85,70.91,70.12,70.32,47994.0
2022-02-04 10:50:00,70.32,70.42,70.05,70.23,23637.0,70.32,70.42,70.05,70.23,23637.0
2022-02-04 11:00:00,70.23,70.57,70.09,70.09,16075.0,70.23,70.57,70.09,70.09,16075.0
2022-02-04 11:10:00,70.09,70.35,69.69,70.18,40563.0,70.09,70.35,69.69,70.18,40563.0
2022-02-04 11:20:00,70.13,70.17,69.51,69.92,58156.0,70.13,70.17,69.51,69.92,58156.0
2022-02-04 11:30:00,69.94,70.04,69.37,69.38,111388.0,69.94,70.04,69.37,69.38,111388.0
2022-02-04 11:40:00,69.34,69.56,69.22,69.23,67761.0,69.34,69.56,69.22,69.23,67761.0
2022-02-04 11:50:00,69.25,69.46,69.12,69.21,48599.0,69.25,69.46,69.12,69.21,48599.0
2022-02-04 12:00:00,69.29,69.61,69.16,69.48,31256.0,69.29,69.61,69.16,69.48,31256.0
2022-02-04 12:10:00,69.48,69.54,69.28,69.28,40623.0,69.48,69.54,69.28,69.28,40623.0
2022-02-04 12:20:00,69.28,69.34,68.85,69.15,69583.0,69.28,69.34,68.85,69.15,69583.0
2022-02-04 12:30:00,69.16,69.57,69.1,69.56,32944.0,69.16,69.57,69.1,69.56,32944.0
2022-02-04 12:40:00,69.55,69.6,69.25,69.52,16584.0,69.55,69.6,69.25,69.52,16584.0
2022-02-04 12:50:00,69.49,69.68,69.23,69.61,25422.0,69.49,69.68,69.23,69.61,25422.0
2022-02-04 13:00:00,69.61,69.99,69.59,69.98,32115.0,69.61,69.99,69.59,69.98,32115.0
2022-02-04 13:10:00,70.02,70.11,69.9,69.99,29826.0,70.02,70.11,69.9,69.99,29826.0
2022-02-04 13:20:00,70.02,70.33,70.01,70.08,35578.0,70.02,70.33,70.01,70.08,35578.0
2022-02-04 13:30:00,70.09,70.24,69.94,69.94,42306.0,70.09,70.24,69.94,69.94,42306.0
2022-02-04 13:40:00,69.97,70.05,69.76,69.81,60529.0,69.97,70.05,69.76,69.81,60529.0
2022-02-04 13:50:00,69.78,70.16,69.61,70.09,44764.0,69.78,70.16,69.61,70.09,44764.0
2022-02-04 14:00:00,70.14,70.4,70.04,70.35,35977.0,70.14,70.4,70.04,70.35,35977.0
2022-02-04 14:10:00,70.35,70.55,70.26,70.26,27245.0,70.35,70.55,70.26,70.26,27245.0
2022-02-04 14:20:00,70.27,70.71,70.26,70.64,27352.0,70.27,70.71,70.26,70.64,27352.0
2022-02-04 14:30:00,70.63,70.87,70.6,70.71,35386.0,70.63,70.87,70.6,70.71,35386.0
2022-02-04 14:40:00,70.71,70.75,70.53,70.71,15649.0,70.71,70.75,70.53,70.71,15649.0
2022-02-04 14:50:00,70.69,70.89,70.63,70.87,17324.0,70.69,70.89,70.63,70.87,17324.0
2022-02-04 15:00:00,70.86,70.97,70.81,70.91,21899.0,70.86,70.97,70.81,70.91,21899.0
2022-02-04 15:10:00,70.94,71.12,70.94,70.96,18303.0,70.94,71.12,70.94,70.96,18303.0
2022-02-04 15:20:00,70.98,71.25,70.94,71.23,37402.0,70.98,71.25,70.94,71.23,37402.0
2022-02-04 15:30:00,71.25,71.43,71.19,71.3,65780.0,71.25,71.43,71.19,71.3,65780.0
2022-02-04 15:40:00,71.29,71.46,70.96,70.97,65648.0,71.29,71.46,70.96,70.97,65648.0
2022-02-04 15:50:00,71.02,71.09,70.78,70.99,127370.0,71.02,71.09,70.78,70.99,127370.0
2022-02-07 09:30:00,70.94,71.42,70.42,71.01,48737.0,70.94,71.42,70.42,71.01,48737.0
2022-02-07 09:40:00,71.0,71.26,70.35,70.35,21563.0,71.0,71.26,70.35,70.35,21563.0
2022-02-07 09:50:00,70.55,70.97,70.37,70.81,22052.0,70.55,70.97,70.37,70.81,22052.0
2022-02-07 10:00:00,70.66,70.67,70.11,70.2,23687.0,70.66,70.67,70.11,70.2,23687.0
2022-02-07 10:10:00,70.19,70.26,69.28,69.38,29636.0,70.19,70.26,69.28,69.38,29636.0
2022-02-07 10:20:00,69.35,69.75,69.22,69.46,23414.0,69.35,69.75,69.22,69.46,23414.0
2022-02-07 10:30:00,69.45,69.82,69.26,69.59,27446.0,69.45,69.82,69.26,69.59,27446.0
2022-02-07 10:40:00,69.58,69.58,69.22,69.42,12476.0,69.58,69.58,69.22,69.42,12476.0
2022-02-07 10:50:00,69.35,69.78,69.35,69.71,13753.0,69.35,69.78,69.35,69.71,13753.0
2022-02-07 11:00:00,69.74,70.04,69.57,69.6,9527.0,69.74,70.04,69.57,69.6,9527.0
2022-02-07 11:10:00,69.61,69.8,69.57,69.66,5838.0,69.61,69.8,69.57,69.66,5838.0
2022-02-07 11:20:00,69.71,69.94,69.62,69.84,10674.0,69.71,69.94,69.62,69.84,10674.0
2022-02-07 11:30:00,69.82,69.87,69.46,69.47,17639.0,69.82,69.87,69.46,69.47,17639.0
2022-02-07 11:40:00,69.51,69.52,69.17,69.31,23845.0,69.51,69.52,69.17,69.31,23845.0
2022-02-07 11:50:00,69.31,69.67,69.31,69.66,4974.0,69.31,69.67,69.31,69.66,4974.0
2022-02-07 12:00:00,69.62,69.76,69.42,69.67,8905.0,69.62,69.76,69.42,69.67,8905.0
2022-02-07 12:10:00,69.67,69.88,69.61,69.83,6068.0,69.67,69.88,69.61,69.83,6068.0
2022-02-07 12:20:00,69.8,69.91,69.67,69.73,8140.0,69.8,69.91,69.67,69.73,8140.0
2022-02-07 12:30:00,69.7,69.78,69.43,69.51,23237.0,69.7,69.78,69.43,69.51,23237.0
2022-02-07 12:40:00,69.58,70.09,69.57,69.98,19365.0,69.58,70.09,69.57,69.98,19365.0
2022-02-07 12:50:00,70.03,70.08,69.96,69.97,16515.0,70.03,70.08,69.96,69.97,16515.0
2022-02-07 13:00:00,69.95,70.06,69.84,69.96,12730.0,69.95,70.06,69.84,69.96,12730.0
2022-02-07 13:10:00,69.96,70.17,69.96,70.14,10041.0,69.96,70.17,69.96,70.14,10041.0
2022-02-07 13:20:00,70.15,70.27,70.08,70.17,8055.0,70.15,70.27,70.08,70.17,8055.0
2022-02-07 13:30:00,70.17,70.25,70.1,70.17,6594.0,70.17,70.25,70.1,70.17,6594.0
2022-02-07 13:40:00,70.22,70.44,70.15,70.15,14757.0,70.22,70.44,70.15,70.15,14757.0
2022-02-07 13:50:00,70.19,70.56,70.14,70.44,31676.0,70.19,70.56,70.14,70.44,31676.0
2022-02-07 14:00:00,70.44,70.45,70.17,70.19,27091.0,70.44,70.45,70.17,70.19,27091.0
2022-02-07 14:10:00,70.2,70.51,70.2,70.35,16484.0,70.2,70.51,70.2,70.35,16484.0
2022-02-07 14:20:00,70.39,70.64,70.35,70.62,13728.0,70.39,70.64,70.35,70.62,13728.0
2022-02-07 14:30:00,70.66,70.68,70.46,70.56,16875.0,70.66,70.68,70.46,70.56,16875.0
2022-02-07 14:40:00,70.54,70.8,70.54,70.59,18964.0,70.54,70.8,70.54,70.59,18964.0
2022-02-07 14:50:00,70.56,70.63,70.49,70.61,9776.0,70.56,70.63,70.49,70.61,9776.0
2022-02-07 15:00:00,70.58,70.77,70.5,70.6,10151.0,70.58,70.77,70.5,70.6,10151.0
2022-02-07 15:10:00,70.6,70.76,70.6,70.6,16706.0,70.6,70.76,70.6,70.6,16706.0
2022-02-07 15:20:00,70.59,70.62,70.32,70.35,18230.0,70.59,70.62,70.32,70.35,18230.0
2022-02-07 15:30:00,70.36,70.48,70.16,70.22,18635.0,70.36,70.48,70.16,70.22,18635.0
2022-02-07 15:40:00,70.19,70.29,69.86,69.86,49796.0,70.19,70.29,69.86,69.86,49796.0
2022-02-07 15:50:00,69.9,70.08,69.65,69.76,93979.0,69.9,70.08,69.65,69.76,93979.0
2022-02-08 09:30:00,69.91,69.98,68.92,69.7,38716.0,69.91,69.98,68.92,69.7,38716.0
2022-02-08 09:40:00,69.57,69.88,69.25,69.45,33186.0,69.57,69.88,69.25,69.45,33186.0
2022-02-08 09:50:00,69.27,69.51,69.08,69.36,18544.0,69.27,69.51,69.08,69.36,18544.0
2022-02-08 10:00:00,69.23,69.77,69.05,69.76,11673.0,69.23,69.77,69.05,69.76,11673.0
2022-02-08 10:10:00,69.77,70.1,69.46,69.89,23635.0,69.77,70.1,69.46,69.89,23635.0
2022-02-08 10:20:00,69.92,69.96,69.33,69.39,17597.0,69.92,69.96,69.33,69.39,17597.0
2022-02-08 10:30:00,69.46,69.51,69.01,69.23,19321.0,69.46,69.51,69.01,69.23,19321.0
2022-02-08 10:40:00,69.29,69.89,69.25,69.81,8739.0,69.29,69.89,69.25,69.81,8739.0
2022-02-08 10:50:00,69.74,70.1,69.71,69.89,15280.0,69.74,70.1,69.71,69.89,15280.0
2022-02-08 11:00:00,69.96,70.02,69.83,69.92,29380.0,69.96,70.02,69.83,69.92,29380.0
2022-02-08 11:10:00,69.89,70.13,69.84,70.0,34719.0,69.89,70.13,69.84,70.0,34719.0
2022-02-08 11:20:00,70.01,70.02,69.74,69.83,8220.0,70.01,70.02,69.74,69.83,8220.0
2022-02-08 11:30:00,69.83,70.0,69.79,69.93,17114.0,69.83,70.0,69.79,69.93,17114.0
2022-02-08 11:40:00,69.88,70.16,69.86,70.02,9238.0,69.88,70.16,69.86,70.02,9238.0
2022-02-08 11:50:00,69.91,70.12,69.91,70.0,15460.0,69.91,70.12,69.91,70.0,15460.0
2022-02-08 12:00:00,70.04,70.16,69.99,70.0,15970.0,70.04,70.16,69.99,70.0,15970.0
2022-02-08 12:10:00,70.0,70.0,69.9,69.92,4600.0,70.0,70.0,69.9,69.92,4600.0
2022-02-08 12:20:00,69.9,70.04,69.88,69.99,14214.0,69.9,70.04,69.88,69.99,14214.0
2022-02-08 12:30:00,70.02,70.2,70.0,70.07,18896.0,70.02,70.2,70.0,70.07,18896.0
2022-02-08 12:40:00,70.03,70.06,69.85,69.87,14931.0,70.03,70.06,69.85,69.87,14931.0
2022-02-08 12:50:00,69.87,69.93,69.84,69.87,3718.0,69.87,69.93,69.84,69.87,3718.0
2022-02-08 13:00:00,69.85,70.02,69.78,69.92,9027.0,69.85,70.02,69.78,69.92,9027.0
2022-02-08 13:10:00,69.92,70.06,69.86,69.94,13884.0,69.92,70.06,69.86,69.94,13884.0
2022-02-08 13:20:00,69.89,69.96,69.84,69.93,4474.0,69.89,69.96,69.84,69.93,4474.0
2022-02-08 13:30:00,69.92,70.04,69.84,69.91,9224.0,69.92,70.04,69.84,69.91,9224.0
2022-02-08 13:40:00,69.88,69.9,69.74,69.83,5978.0,69.88,69.9,69.74,69.83,5978.0
2022-02-08 13:50:00,69.81,69.94,69.64,69.89,9246.0,69.81,69.94,69.64,69.89,9246.0
2022-02-08 14:00:00,69.94,69.99,69.83,69.88,8545.0,69.94,69.99,69.83,69.88,8545.0
2022-02-08 14:10:00,69.83,69.96,69.68,69.69,15437.0,69.83,69.96,69.68,69.69,15437.0
2022-02-08 14:20:00,69.66,69.66,69.16,69.28,26091.0,69.66,69.66,69.16,69.28,26091.0
2022-02-08 14:30:00,69.25,69.51,69.24,69.34,11057.0,69.25,69.51,69.24,69.34,11057.0
2022-02-08 14:40:00,69.34,69.62,69.34,69.62,25945.0,69.34,69.62,69.34,69.62,25945.0
2022-02-08 14:50:00,69.65,69.73,69.5,69.5,11430.0,69.65,69.73,69.5,69.5,11430.0
2022-02-08 15:00:00,69.5,69.81,69.42,69.72,17838.0,69.5,69.81,69.42,69.72,17838.0
2022-02-08 15:10:00,69.76,69.8,69.64,69.73,19417.0,69.76,69.8,69.64,69.73,19417.0
2022-02-08 15:20:00,69.72,69.94,69.71,69.89,19943.0,69.72,69.94,69.71,69.89,19943.0
2022-02-08 15:30:00,69.93,70.09,69.91,70.01,46292.0,69.93,70.09,69.91,70.01,46292.0
2022-02-08 15:40:00,70.01,70.28,70.0,70.12,34843.0,70.01,70.28,70.0,70.12,34843.0
2022-02-08 15:50:00,70.14,70.6,70.02,70.35,111600.0,70.14,70.6,70.02,70.35,111600.0
2022-02-09 09:30:00,74.0,74.23,73.43,73.68,201874.0,74.0,74.23,73.43,73.68,201874.0
2022-02-09 09:40:00,73.75,73.75,72.38,72.5,103299.0,73.75,73.75,72.38,72.5,103299.0
2022-02-09 09:50:00,72.55,72.69,71.81,72.43,130904.0,72.55,72.69,71.81,72.43,130904.0
2022-02-09 10:00:00,72.49,73.08,72.36,73.04,53106.0,72.49,73.08,72.36,73.04,53106.0
2022-02-09 10:10:00,73.01,73.04,72.48,72.75,47929.0,73.01,73.04,72.48,72.75,47929.0
2022-02-09 10:20:00,72.82,73.5,72.69,73.34,42052.0,72.82,73.5,72.69,73.34,42052.0
2022-02-09 10:30:00,73.34,74.02,73.34,73.98,46223.0,73.34,74.02,73.34,73.98,46223.0
2022-02-09 10:40:00,73.9,74.19,73.09,73.42,43161.0,73.9,74.19,73.09,73.42,43161.0
2022-02-09 10:50:00,73.43,73.54,73.02,73.39,23460.0,73.43,73.54,73.02,73.39,23460.0
2022-02-09 11:00:00,73.45,73.77,73.41,73.59,17266.0,73.45,73.77,73.41,73.59,17266.0
2022-02-09 11:10:00,73.59,73.8,73.3,73.73,25297.0,73.59,73.8,73.3,73.73,25297.0
2022-02-09 11:20:00,73.69,73.95,73.65,73.86,15224.0,73.69,73.95,73.65,73.86,15224.0
2022-02-09 11:30:00,73.91,74.04,73.79,73.88,36291.0,73.91,74.04,73.79,73.88,36291.0
2022-02-09 11:40:00,73.86,73.88,73.62,73.81,28089.0,73.86,73.88,73.62,73.81,28089.0
2022-02-09 11:50:00,73.76,73.85,73.35,73.35,21584.0,73.76,73.85,73.35,73.35,21584.0
2022-02-09 12:00:00,73.38,73.61,73.26,73.29,10097.0,73.38,73.61,73.26,73.29,10097.0
2022-02-09 12:10:00,73.38,73.5,73.21,73.45,15081.0,73.38,73.5,73.21,73.45,15081.0
2022-02-09 12:20:00,73.44,73.44,73.07,73.12,28261.0,73.44,73.44,73.07,73.12,28261.0
2022-02-09 12:30:00,73.1,73.5,73.0,73.46,8191.0,73.1,73.5,73.0,73.46,8191.0
2022-02-09 12:40:00,73.46,73.62,73.33,73.62,13159.0,73.46,73.62,73.33,73.62,13159.0
2022-02-09 12:50:00,73.66,73.73,73.47,73.67,20078.0,73.66,73.73,73.47,73.67,20078.0
2022-02-09 13:00:00,73.65,73.73,73.55,73.73,9183.0,73.65,73.73,73.55,73.73,9183.0
2022-02-09 13:10:00,73.74,73.77,73.58,73.68,5663.0,73.74,73.77,73.58,73.68,5663.0
2022-02-09 13:20:00,73.65,73.76,73.64,73.66,11167.0,73.65,73.76,73.64,73.66,11167.0
2022-02-09 13:30:00,73.68,73.72,73.49,73.53,6606.0,73.68,73.72,73.49,73.53,6606.0
2022-02-09 13:40:00,73.45,73.62,73.44,73.55,9802.0,73.45,73.62,73.44,73.55,9802.0
2022-02-09 13:50:00,73.58,73.7,73.45,73.7,8487.0,73.58,73.7,73.45,73.7,8487.0
2022-02-09 14:00:00,73.74,74.08,73.68,74.06,17199.0,73.74,74.08,73.68,74.06,17199.0
2022-02-09 14:10:00,74.05,74.13,73.92,73.92,13006.0,74.05,74.13,73.92,73.92,13006.0
2022-02-09 14:20:00,73.92,73.93,73.65,73.67,17939.0,73.92,73.93,73.65,73.67,17939.0
2022-02-09 14:30:00,73.65,73.86,73.51,73.86,13073.0,73.65,73.86,73.51,73.86,13073.0
2022-02-09 14:40:00,73.86,73.88,73.66,73.86,14074.0,73.86,73.88,73.66,73.86,14074.0
2022-02-09 14:50:00,73.87,73.87,73.6,73.64,14901.0,73.87,73.87,73.6,73.64,14901.0
2022-02-09 15:00:00,73.61,73.7,73.47,73.49,19673.0,73.61,73.7,73.47,73.49,19673.0
2022-02-09 15:10:00,73.53,73.71,73.51,73.7,16009.0,73.53,73.71,73.51,73.7,16009.0
2022-02-09 15:20:00,73.68,73.87,73.57,73.87,20729.0,73.68,73.87,73.57,73.87,20729.0
2022-02-09 15:30:00,73.79,73.98,73.76,73.94,39026.0,73.79,73.98,73.76,73.94,39026.0
2022-02-09 15:40:00,73.94,73.99,73.72,73.92,46222.0,73.94,73.99,73.72,73.92,46222.0
2022-02-09 15:50:00,73.94,74.22,73.92,74.2,104185.0,73.94,74.22,73.92,74.2,104185.0
2022-02-10 09:30:00,72.0,72.84,71.87,72.42,78946.0,72.0,72.84,71.87,72.42,78946.0
2022-02-10 09:40:00,72.65,73.03,72.59,72.73,17001.0,72.65,73.03,72.59,72.73,17001.0
2022-02-10 09:50:00,72.78,73.42,72.78,73.42,16887.0,72.78,73.42,72.78,73.42,16887.0
2022-02-10 10:00:00,73.36,73.9,73.19,73.67,11175.0,73.36,73.9,73.19,73.67,11175.0
2022-02-10 10:10:00,73.73,73.77,72.79,72.79,22075.0,73.73,73.77,72.79,72.79,22075.0
2022-02-10 10:20:00,72.84,73.5,72.81,73.43,34723.0,72.84,73.5,72.81,73.43,34723.0
2022-02-10 10:30:00,73.44,73.64,73.38,73.52,22050.0,73.44,73.64,73.38,73.52,22050.0
2022-02-10 10:40:00,73.59,73.81,73.31,73.48,34751.0,73.59,73.81,73.31,73.48,34751.0
2022-02-10 10:50:00,73.48,73.49,72.91,73.22,29941.0,73.48,73.49,72.91,73.22,29941.0
2022-02-10 11:00:00,73.17,73.54,73.0,73.39,14617.0,73.17,73.54,73.0,73.39,14617.0
2022-02-10 11:10:00,73.34,73.55,73.19,73.41,16538.0,73.34,73.55,73.19,73.41,16538.0
2022-02-10 11:20:00,73.45,73.56,73.26,73.32,19189.0,73.45,73.56,73.26,73.32,19189.0
2022-02-10 11:30:00,73.25,73.31,72.97,73.24,11375.0,73.25,73.31,72.97,73.24,11375.0
2022-02-10 11:40:00,73.3,73.59,73.27,73.55,7830.0,73.3,73.59,73.27,73.55,7830.0
2022-02-10 11:50:00,73.55,73.57,73.3,73.39,7353.0,73.55,73.57,73.3,73.39,7353.0
2022-02-10 12:00:00,73.38,73.41,73.21,73.31,47905.0,73.38,73.41,73.21,73.31,47905.0
2022-02-10 12:10:00,73.36,73.52,73.32,73.48,7746.0,73.36,73.52,73.32,73.48,7746.0
2022-02-10 12:20:00,73.53,73.56,73.23,73.25,12205.0,73.53,73.56,73.23,73.25,12205.0
2022-02-10 12:30:00,73.28,73.41,73.11,73.23,7048.0,73.28,73.41,73.11,73.23,7048.0
2022-02-10 12:40:00,73.21,73.26,72.48,72.49,10708.0,73.21,73.26,72.48,72.49,10708.0
2022-02-10 12:50:00,72.47,72.63,72.26,72.51,7655.0,72.47,72.63,72.26,72.51,7655.0
2022-02-10 13:00:00,72.52,72.71,72.47,72.49,8279.0,72.52,72.71,72.47,72.49,8279.0
2022-02-10 13:10:00,72.5,72.5,71.9,71.9,10361.0,72.5,72.5,71.9,71.9,10361.0
2022-02-10 13:20:00,71.84,72.1,71.64,71.64,19928.0,71.84,72.1,71.64,71.64,19928.0
2022-02-10 13:30:00,71.65,71.69,71.3,71.63,29318.0,71.65,71.69,71.3,71.63,29318.0
2022-02-10 13:40:00,71.71,72.08,71.66,71.85,16913.0,71.71,72.08,71.66,71.85,16913.0
2022-02-10 13:50:00,71.96,72.06,71.9,72.06,11901.0,71.96,72.06,71.9,72.06,11901.0
2022-02-10 14:00:00,72.15,72.15,71.69,71.94,10002.0,72.15,72.15,71.69,71.94,10002.0
2022-02-10 14:10:00,71.94,71.94,71.61,71.62,7350.0,71.94,71.94,71.61,71.62,7350.0
2022-02-10 14:20:00,71.66,71.94,71.6,71.86,8009.0,71.66,71.94,71.6,71.86,8009.0
2022-02-10 14:30:00,71.91,72.17,71.83,72.03,19144.0,71.91,72.17,71.83,72.03,19144.0
2022-02-10 14:40:00,72.09,72.25,72.01,72.06,18546.0,72.09,72.25,72.01,72.06,18546.0
2022-02-10 14:50:00,72.01,72.05,71.65,71.7,22320.0,72.01,72.05,71.65,71.7,22320.0
2022-02-10 15:00:00,71.78,71.78,71.4,71.67,11902.0,71.78,71.78,71.4,71.67,11902.0
2022-02-10 15:10:00,71.7,71.94,71.64,71.65,15417.0,71.7,71.94,71.64,71.65,15417.0
2022-02-10 15:20:00,71.62,71.77,71.44,71.5,17072.0,71.62,71.77,71.44,71.5,17072.0
2022-02-10 15:30:00,71.5,71.51,71.1,71.31,23409.0,71.5,71.51,71.1,71.31,23409.0
2022-02-10 15:40:00,71.32,71.32,70.96,71.0,47066.0,71.32,71.32,70.96,71.0,47066.0
2022-02-10 15:50:00,70.99,71.41,70.87,71.22,93453.0,70.99,71.41,70.87,71.22,93453.0
2022-02-11 09:30:00,71.34,71.59,70.87,70.87,28522.0,71.34,71.59,70.87,70.87,28522.0
2022-02-11 09:40:00,70.81,71.75,70.57,71.5,23514.0,70.81,71.75,70.57,71.5,23514.0
2022-02-11 09:50:00,71.5,71.56,70.93,70.95,9139.0,71.5,71.56,70.93,70.95,9139.0
2022-02-11 10:00:00,71.0,71.58,70.93,71.09,10908.0,71.0,71.58,70.93,71.09,10908.0
2022-02-11 10:10:00,71.13,71.29,70.76,71.01,7997.0,71.13,71.29,70.76,71.01,7997.0
2022-02-11 10:20:00,71.08,71.71,71.08,71.64,17072.0,71.08,71.71,71.08,71.64,17072.0
2022-02-11 10:30:00,71.65,71.93,71.57,71.78,17720.0,71.65,71.93,71.57,71.78,17720.0
2022-02-11 10:40:00,71.8,71.8,71.53,71.53,3428.0,71.8,71.8,71.53,71.53,3428.0
2022-02-11 10:50:00,71.57,71.57,71.31,71.34,8087.0,71.57,71.57,71.31,71.34,8087.0
2022-02-11 11:00:00,71.31,71.45,71.07,71.1,11639.0,71.31,71.45,71.07,71.1,11639.0
2022-02-11 11:10:00,71.04,71.15,70.62,70.77,12639.0,71.04,71.15,70.62,70.77,12639.0
2022-02-11 11:20:00,70.8,70.88,70.67,70.77,9556.0,70.8,70.88,70.67,70.77,9556.0
2022-02-11 11:30:00,70.76,70.92,70.58,70.66,17827.0,70.76,70.92,70.58,70.66,17827.0
2022-02-11 11:40:00,70.62,70.85,70.6,70.79,7859.0,70.62,70.85,70.6,70.79,7859.0
2022-02-11 11:50:00,70.69,70.76,70.58,70.66,7308.0,70.69,70.76,70.58,70.66,7308.0
2022-02-11 12:00:00,70.66,70.87,70.66,70.84,9878.0,70.66,70.87,70.66,70.84,9878.0
2022-02-11 12:10:00,70.86,71.03,70.78,70.8,7373.0,70.86,71.03,70.78,70.8,7373.0
2022-02-11 12:20:00,70.76,70.94,70.68,70.89,4870.0,70.76,70.94,70.68,70.89,4870.0
2022-02-11 12:30:00,70.89,70.96,70.75,70.89,3958.0,70.89,70.96,70.75,70.89,3958.0
2022-02-11 12:40:00,70.84,70.86,70.62,70.65,4283.0,70.84,70.86,70.62,70.65,4283.0
2022-02-11 12:50:00,70.62,70.62,70.32,70.36,6673.0,70.62,70.62,70.32,70.36,6673.0
2022-02-11 13:00:00,70.33,70.54,70.2,70.5,4937.0,70.33,70.54,70.2,70.5,4937.0
2022-02-11 13:10:00,70.52,70.53,70.3,70.47,5104.0,70.52,70.53,70.3,70.47,5104.0
2022-02-11 13:20:00,70.42,70.43,70.21,70.21,2567.0,70.42,70.43,70.21,70.21,2567.0
2022-02-11 13:30:00,70.19,70.19,69.66,69.69,21191.0,70.19,70.19,69.66,69.69,21191.0
2022-02-11 13:40:00,69.67,69.86,69.36,69.66,13581.0,69.67,69.86,69.36,69.66,13581.0
2022-02-11 13:50:00,69.63,69.67,69.4,69.46,7388.0,69.63,69.67,69.4,69.46,7388.0
2022-02-11 14:00:00,69.44,69.52,69.08,69.39,10335.0,69.44,69.52,69.08,69.39,10335.0
2022-02-11 14:10:00,69.29,69.87,69.19,69.8,8980.0,69.29,69.87,69.19,69.8,8980.0
2022-02-11 14:20:00,69.76,69.85,69.16,69.21,13155.0,69.76,69.85,69.16,69.21,13155.0
2022-02-11 14:30:00,69.25,69.47,69.04,69.28,11338.0,69.25,69.47,69.04,69.28,11338.0
2022-02-11 14:40:00,69.26,69.33,68.93,69.0,16411.0,69.26,69.33,68.93,69.0,16411.0
2022-02-11 14:50:00,68.99,68.99,68.56,68.91,26394.0,68.99,68.99,68.56,68.91,26394.0
2022-02-11 15:00:00,68.95,69.33,68.83,68.93,14587.0,68.95,69.33,68.83,68.93,14587.0
2022-02-11 15:10:00,68.99,69.06,68.69,68.72,21259.0,68.99,69.06,68.69,68.72,21259.0
2022-02-11 15:20:00,68.69,68.87,68.58,68.84,11466.0,68.69,68.87,68.58,68.84,11466.0
2022-02-11 15:30:00,68.81,69.01,68.64,68.75,25869.0,68.81,69.01,68.64,68.75,25869.0
2022-02-11 15:40:00,68.73,69.25,68.65,69.23,35585.0,68.73,69.25,68.65,69.23,35585.0
2022-02-11 15:50:00,69.25,69.57,69.05,69.32,150375.0,69.25,69.57,69.05,69.32,150375.0
2022-02-14 09:30:00,68.86,69.44,68.51,69.23,27046.0,68.86,69.44,68.51,69.23,27046.0
2022-02-14 09:40:00,69.3,70.0,69.3,69.96,14025.0,69.3,70.0,69.3,69.96,14025.0
2022-02-14 09:50:00,69.95,70.34,69.72,69.81,32837.0,69.95,70.34,69.72,69.81,32837.0
2022-02-14 10:00:00,69.67,69.8,69.3,69.72,6163.0,69.67,69.8,69.3,69.72,6163.0
2022-02-14 10:10:00,69.92,70.15,69.5,69.59,12320.0,69.92,70.15,69.5,69.59,12320.0
2022-02-14 10:20:00,69.57,69.71,69.39,69.53,14188.0,69.57,69.71,69.39,69.53,14188.0
2022-02-14 10:30:00,69.54,69.54,68.89,68.97,10485.0,69.54,69.54,68.89,68.97,10485.0
2022-02-14 10:40:00,69.0,69.95,68.99,69.95,5570.0,69.0,69.95,68.99,69.95,5570.0
2022-02-14 10:50:00,69.95,70.0,69.33,69.43,9901.0,69.95,70.0,69.33,69.43,9901.0
2022-02-14 11:00:00,69.31,69.72,69.31,69.68,6400.0,69.31,69.72,69.31,69.68,6400.0
2022-02-14 11:10:00,69.7,69.88,69.51,69.79,11945.0,69.7,69.88,69.51,69.79,11945.0
2022-02-14 11:20:00,69.87,70.0,69.8,69.91,9850.0,69.87,70.0,69.8,69.91,9850.0
2022-02-14 11:30:00,69.92,69.93,69.37,69.51,14629.0,69.92,69.93,69.37,69.51,14629.0
2022-02-14 11:40:00,69.51,69.65,69.44,69.52,4202.0,69.51,69.65,69.44,69.52,4202.0
2022-02-14 11:50:00,69.62,69.64,69.23,69.49,6267.0,69.62,69.64,69.23,69.49,6267.0
2022-02-14 12:00:00,69.45,69.54,69.31,69.31,4325.0,69.45,69.54,69.31,69.31,4325.0
2022-02-14 12:10:00,69.32,69.32,69.11,69.12,6964.0,69.32,69.32,69.11,69.12,6964.0
2022-02-14 12:20:00,69.09,69.27,69.09,69.27,9289.0,69.09,69.27,69.09,69.27,9289.0
2022-02-14 12:30:00,69.31,69.37,69.13,69.14,6034.0,69.31,69.37,69.13,69.14,6034.0
2022-02-14 12:40:00,69.14,69.39,69.12,69.38,6496.0,69.14,69.39,69.12,69.38,6496.0
2022-02-14 12:50:00,69.4,69.4,69.04,69.05,5857.0,69.4,69.4,69.04,69.05,5857.0
2022-02-14 13:00:00,69.06,69.13,68.91,69.02,5434.0,69.06,69.13,68.91,69.02,5434.0
2022-02-14 13:10:00,69.06,69.1,68.95,69.1,8390.0,69.06,69.1,68.95,69.1,8390.0
2022-02-14 13:20:00,69.09,69.1,68.64,68.7,8374.0,69.09,69.1,68.64,68.7,8374.0
2022-02-14 13:30:00,68.7,68.73,68.53,68.67,7108.0,68.7,68.73,68.53,68.67,7108.0
2022-02-14 13:40:00,68.69,68.77,68.51,68.53,6506.0,68.69,68.77,68.51,68.53,6506.0
2022-02-14 13:50:00,68.53,68.54,68.01,68.06,16444.0,68.53,68.54,68.01,68.06,16444.0
2022-02-14 14:00:00,68.01,68.1,67.88,67.96,24420.0,68.01,68.1,67.88,67.96,24420.0
2022-02-14 14:10:00,67.93,68.12,67.89,68.06,9839.0,67.93,68.12,67.89,68.06,9839.0
2022-02-14 14:20:00,68.1,68.66,67.97,68.52,17164.0,68.1,68.66,67.97,68.52,17164.0
2022-02-14 14:30:00,68.55,68.56,68.21,68.34,10992.0,68.55,68.56,68.21,68.34,10992.0
2022-02-14 14:40:00,68.33,68.57,68.11,68.26,9042.0,68.33,68.57,68.11,68.26,9042.0
2022-02-14 14:50:00,68.26,68.63,68.25,68.43,12444.0,68.26,68.63,68.25,68.43,12444.0
2022-02-14 15:00:00,68.46,68.56,68.2,68.4,12091.0,68.46,68.56,68.2,68.4,12091.0
2022-02-14 15:10:00,68.39,68.53,68.25,68.25,8610.0,68.39,68.53,68.25,68.25,8610.0
2022-02-14 15:20:00,68.23,68.6,68.11,68.47,37611.0,68.23,68.6,68.11,68.47,37611.0
2022-02-14 15:30:00,68.47,68.82,68.38,68.66,24899.0,68.47,68.82,68.38,68.66,24899.0
2022-02-14 15:40:00,68.68,68.71,68.31,68.55,34074.0,68.68,68.71,68.31,68.55,34074.0
2022-02-14 15:50:00,68.5,68.5,68.08,68.3,108488.0,68.5,68.5,68.08,68.3,108488.0
2022-02-15 09:30:00,70.1,70.35,69.27,70.02,25152.0,70.1,70.35,69.27,70.02,25152.0
2022-02-15 09:40:00,70.12,70.57,70.12,70.36,21034.0,70.12,70.57,70.12,70.36,21034.0
2022-02-15 09:50:00,70.17,70.34,69.85,70.34,24766.0,70.17,70.34,69.85,70.34,24766.0
2022-02-15 10:00:00,70.32,70.5,70.18,70.31,18558.0,70.32,70.5,70.18,70.31,18558.0
2022-02-15 10:10:00,70.26,70.26,69.77,69.79,17099.0,70.26,70.26,69.77,69.79,17099.0
2022-02-15 10:20:00,69.76,70.43,69.71,70.43,15543.0,69.76,70.43,69.71,70.43,15543.0
2022-02-15 10:30:00,70.45,70.69,70.31,70.52,19561.0,70.45,70.69,70.31,70.52,19561.0
2022-02-15 10:40:00,70.52,70.95,70.49,70.94,13442.0,70.52,70.95,70.49,70.94,13442.0
2022-02-15 10:50:00,70.9,71.14,70.8,70.83,21456.0,70.9,71.14,70.8,70.83,21456.0
2022-02-15 11:00:00,70.85,70.95,70.67,70.75,19256.0,70.85,70.95,70.67,70.75,19256.0
2022-02-15 11:10:00,70.76,70.86,70.6,70.76,14886.0,70.76,70.86,70.6,70.76,14886.0
2022-02-15 11:20:00,70.79,70.96,70.64,70.88,19136.0,70.79,70.96,70.64,70.88,19136.0
2022-02-15 11:30:00,70.93,71.15,70.91,71.07,14689.0,70.93,71.15,70.91,71.07,14689.0
2022-02-15 11:40:00,71.05,71.2,70.97,71.13,7664.0,71.05,71.2,70.97,71.13,7664.0
2022-02-15 11:50:00,71.2,71.27,71.0,71.01,8123.0,71.2,71.27,71.0,71.01,8123.0
2022-02-15 12:00:00,71.02,71.02,70.7,70.81,8508.0,71.02,71.02,70.7,70.81,8508.0
2022-02-15 12:10:00,70.88,70.97,70.66,70.66,5336.0,70.88,70.97,70.66,70.66,5336.0
2022-02-15 12:20:00,70.72,70.83,70.59,70.7,3888.0,70.72,70.83,70.59,70.7,3888.0
2022-02-15 12:30:00,70.76,70.76,70.53,70.66,3194.0,70.76,70.76,70.53,70.66,3194.0
2022-02-15 12:40:00,70.7,70.73,70.42,70.42,7159.0,70.7,70.73,70.42,70.42,7159.0
2022-02-15 12:50:00,70.4,70.74,70.39,70.72,6047.0,70.4,70.74,70.39,70.72,6047.0
2022-02-15 13:00:00,70.7,71.01,70.7,70.96,6148.0,70.7,71.01,70.7,70.96,6148.0
2022-02-15 13:10:00,70.95,71.03,70.89,70.92,5469.0,70.95,71.03,70.89,70.92,5469.0
2022-02-15 13:20:00,70.93,71.35,70.93,71.31,3490.0,70.93,71.35,70.93,71.31,3490.0
2022-02-15 13:30:00,71.34,71.47,71.34,71.38,5569.0,71.34,71.47,71.34,71.38,5569.0
2022-02-15 13:40:00,71.4,71.6,71.39,71.57,5295.0,71.4,71.6,71.39,71.57,5295.0
2022-02-15 13:50:00,71.6,71.63,71.53,71.57,4895.0,71.6,71.63,71.53,71.57,4895.0
2022-02-15 14:00:00,71.56,71.71,71.38,71.38,11613.0,71.56,71.71,71.38,71.38,11613.0
2022-02-15 14:10:00,71.45,71.51,71.37,71.48,7463.0,71.45,71.51,71.37,71.48,7463.0
2022-02-15 14:20:00,71.5,71.6,71.38,71.52,6507.0,71.5,71.6,71.38,71.52,6507.0
2022-02-15 14:30:00,71.53,71.61,71.41,71.6,10263.0,71.53,71.61,71.41,71.6,10263.0
2022-02-15 14:40:00,71.57,71.83,71.48,71.73,13246.0,71.57,71.83,71.48,71.73,13246.0
2022-02-15 14:50:00,71.7,71.9,71.69,71.86,13760.0,71.7,71.9,71.69,71.86,13760.0
2022-02-15 15:00:00,71.85,72.14,71.85,72.14,27574.0,71.85,72.14,71.85,72.14,27574.0
2022-02-15 15:10:00,72.15,72.18,71.96,72.05,17110.0,72.15,72.18,71.96,72.05,17110.0
2022-02-15 15:20:00,72.06,72.15,71.95,72.03,17766.0,72.06,72.15,71.95,72.03,17766.0
2022-02-15 15:30:00,72.01,72.03,71.44,71.64,39846.0,72.01,72.03,71.44,71.64,39846.0
2022-02-15 15:40:00,71.61,71.98,71.53,71.92,33718.0,71.61,71.98,71.53,71.92,33718.0
2022-02-15 15:50:00,71.96,72.17,71.82,72.14,108781.0,71.96,72.17,71.82,72.14,108781.0
2022-02-16 09:30:00,70.92,71.07,70.37,70.5,26594.0,70.92,71.07,70.37,70.5,26594.0
2022-02-16 09:40:00,70.5,70.58,70.08,70.35,15099.0,70.5,70.58,70.08,70.35,15099.0
2022-02-16 09:50:00,70.38,70.91,70.02,70.59,19499.0,70.38,70.91,70.02,70.59,19499.0
2022-02-16 10:00:00,70.55,71.01,70.47,70.77,22537.0,70.55,71.01,70.47,70.77,22537.0
2022-02-16 10:10:00,70.82,70.86,70.11,70.23,13976.0,70.82,70.86,70.11,70.23,13976.0
2022-02-16 10:20:00,70.23,70.8,70.17,70.58,15022.0,70.23,70.8,70.17,70.58,15022.0
2022-02-16 10:30:00,70.57,70.97,70.55,70.75,10542.0,70.57,70.97,70.55,70.75,10542.0
2022-02-16 10:40:00,70.78,71.17,70.78,71.04,17178.0,70.78,71.17,70.78,71.04,17178.0
2022-02-16 10:50:00,71.09,71.26,71.07,71.2,10057.0,71.09,71.26,71.07,71.2,10057.0
2022-02-16 11:00:00,71.23,71.5,71.08,71.5,12009.0,71.23,71.5,71.08,71.5,12009.0
2022-02-16 11:10:00,71.41,71.42,71.26,71.35,9198.0,71.41,71.42,71.26,71.35,9198.0
2022-02-16 11:20:00,71.37,71.52,71.23,71.26,11293.0,71.37,71.52,71.23,71.26,11293.0
2022-02-16 11:30:00,71.31,71.32,71.07,71.29,15076.0,71.31,71.32,71.07,71.29,15076.0
2022-02-16 11:40:00,71.32,71.45,71.18,71.22,4419.0,71.32,71.45,71.18,71.22,4419.0
2022-02-16 11:50:00,71.29,71.4,71.24,71.31,6041.0,71.29,71.4,71.24,71.31,6041.0
2022-02-16 12:00:00,71.35,71.35,71.1,71.21,6339.0,71.35,71.35,71.1,71.21,6339.0
2022-02-16 12:10:00,71.16,71.16,70.98,71.0,17365.0,71.16,71.16,70.98,71.0,17365.0
2022-02-16 12:20:00,70.99,71.07,70.94,71.01,5715.0,70.99,71.07,70.94,71.01,5715.0
2022-02-16 12:30:00,71.0,71.0,70.62,70.68,11566.0,71.0,71.0,70.62,70.68,11566.0
2022-02-16 12:40:00,70.76,71.02,70.76,70.96,9500.0,70.76,71.02,70.76,70.96,9500.0
2022-02-16 12:50:00,70.96,70.96,70.77,70.77,8336.0,70.96,70.96,70.77,70.77,8336.0
2022-02-16 13:00:00,70.81,70.95,70.72,70.92,6374.0,70.81,70.95,70.72,70.92,6374.0
2022-02-16 13:10:00,70.96,71.21,70.82,71.01,20765.0,70.96,71.21,70.82,71.01,20765.0
2022-02-16 13:20:00,71.05,71.08,70.88,70.97,10336.0,71.05,71.08,70.88,70.97,10336.0
2022-02-16 13:30:00,71.02,71.02,70.82,70.88,8008.0,71.02,71.02,70.82,70.88,8008.0
2022-02-16 13:40:00,70.81,70.94,70.75,70.94,6454.0,70.81,70.94,70.75,70.94,6454.0
2022-02-16 13:50:00,71.0,71.0,70.84,70.99,12860.0,71.0,71.0,70.84,70.99,12860.0
2022-02-16 14:00:00,71.0,71.33,70.65,71.08,38859.0,71.0,71.33,70.65,71.08,38859.0
2022-02-16 14:10:00,71.11,71.2,70.94,71.01,25060.0,71.11,71.2,70.94,71.01,25060.0
2022-02-16 14:20:00,71.04,71.57,71.0,71.55,27621.0,71.04,71.57,71.0,71.55,27621.0
2022-02-16 14:30:00,71.59,71.73,71.42,71.47,31330.0,71.59,71.73,71.42,71.47,31330.0
2022-02-16 14:40:00,71.44,71.46,71.03,71.19,21376.0,71.44,71.46,71.03,71.19,21376.0
2022-02-16 14:50:00,71.13,71.36,71.07,71.33,23103.0,71.13,71.36,71.07,71.33,23103.0
2022-02-16 15:00:00,71.34,71.65,71.3,71.5,24041.0,71.34,71.65,71.3,71.5,24041.0
2022-02-16 15:10:00,71.52,71.84,71.4,71.83,14377.0,71.52,71.84,71.4,71.83,14377.0
2022-02-16 15:20:00,71.83,71.97,71.67,71.95,14724.0,71.83,71.97,71.67,71.95,14724.0
2022-02-16 15:30:00,72.04,72.07,71.71,71.94,16622.0,72.04,72.07,71.71,71.94,16622.0
2022-02-16 15:40:00,71.9,71.96,71.66,71.87,17642.0,71.9,71.96,71.66,71.87,17642.0
2022-02-16 15:50:00,71.94,71.97,71.62,71.66,45961.0,71.94,71.97,71.62,71.66,45961.0
2022-02-17 09:30:00,70.71,71.6,70.6,71.6,38518.0,70.71,71.6,70.6,71.6,38518.0
2022-02-17 09:40:00,71.48,71.8,71.19,71.43,11704.0,71.48,71.8,71.19,71.43,11704.0
2022-02-17 09:50:00,71.34,71.54,70.94,71.44,17710.0,71.34,71.54,70.94,71.44,17710.0
2022-02-17 10:00:00,71.44,71.85,71.3,71.64,30587.0,71.44,71.85,71.3,71.64,30587.0
2022-02-17 10:10:00,71.65,71.81,71.51,71.55,25760.0,71.65,71.81,71.51,71.55,25760.0
2022-02-17 10:20:00,71.56,71.73,71.52,71.53,13915.0,71.56,71.73,71.52,71.53,13915.0
2022-02-17 10:30:00,71.59,71.85,71.46,71.59,9754.0,71.59,71.85,71.46,71.59,9754.0
2022-02-17 10:40:00,71.59,71.64,71.25,71.42,28327.0,71.59,71.64,71.25,71.42,28327.0
2022-02-17 10:50:00,71.28,71.76,71.26,71.69,15911.0,71.28,71.76,71.26,71.69,15911.0
2022-02-17 11:00:00,71.7,71.7,71.4,71.45,9377.0,71.7,71.7,71.4,71.45,9377.0
2022-02-17 11:10:00,71.51,71.68,71.35,71.54,9186.0,71.51,71.68,71.35,71.54,9186.0
2022-02-17 11:20:00,71.53,71.57,71.34,71.51,12527.0,71.53,71.57,71.34,71.51,12527.0
2022-02-17 11:30:00,71.61,71.61,71.4,71.49,12795.0,71.61,71.61,71.4,71.49,12795.0
2022-02-17 11:40:00,71.5,71.5,71.27,71.48,13380.0,71.5,71.5,71.27,71.48,13380.0
2022-02-17 11:50:00,71.42,71.44,71.03,71.09,14985.0,71.42,71.44,71.03,71.09,14985.0
2022-02-17 12:00:00,71.11,71.51,71.08,71.26,13300.0,71.11,71.51,71.08,71.26,13300.0
2022-02-17 12:10:00,71.26,71.28,71.07,71.25,9715.0,71.26,71.28,71.07,71.25,9715.0
2022-02-17 12:20:00,71.25,71.43,71.25,71.37,5774.0,71.25,71.43,71.25,71.37,5774.0
2022-02-17 12:30:00,71.34,71.51,71.23,71.37,7147.0,71.34,71.51,71.23,71.37,7147.0
2022-02-17 12:40:00,71.37,71.38,71.1,71.1,10957.0,71.37,71.38,71.1,71.1,10957.0
2022-02-17 12:50:00,71.09,71.56,71.04,71.45,13855.0,71.09,71.56,71.04,71.45,13855.0
2022-02-17 13:00:00,71.48,71.48,71.31,71.33,11242.0,71.48,71.48,71.31,71.33,11242.0
2022-02-17 13:10:00,71.3,71.31,71.11,71.19,8071.0,71.3,71.31,71.11,71.19,8071.0
2022-02-17 13:20:00,71.2,71.24,70.93,71.18,28461.0,71.2,71.24,70.93,71.18,28461.0
2022-02-17 13:30:00,71.19,71.33,70.91,70.95,7000.0,71.19,71.33,70.91,70.95,7000.0
2022-02-17 13:40:00,70.87,71.0,70.79,70.91,9038.0,70.87,71.0,70.79,70.91,9038.0
2022-02-17 13:50:00,70.87,71.01,70.85,70.95,5927.0,70.87,71.01,70.85,70.95,5927.0
2022-02-17 14:00:00,70.93,70.93,70.76,70.8,8157.0,70.93,70.93,70.76,70.8,8157.0
2022-02-17 14:10:00,70.78,70.97,70.75,70.92,10552.0,70.78,70.97,70.75,70.92,10552.0
2022-02-17 14:20:00,70.9,70.92,70.64,70.73,15722.0,70.9,70.92,70.64,70.73,15722.0
2022-02-17 14:30:00,70.72,70.75,70.48,70.51,9407.0,70.72,70.75,70.48,70.51,9407.0
2022-02-17 14:40:00,70.49,70.62,70.45,70.58,7204.0,70.49,70.62,70.45,70.58,7204.0
2022-02-17 14:50:00,70.61,70.61,70.4,70.42,10867.0,70.61,70.61,70.4,70.42,10867.0
2022-02-17 15:00:00,70.47,70.47,70.26,70.28,16035.0,70.47,70.47,70.26,70.28,16035.0
2022-02-17 15:10:00,70.24,70.33,70.06,70.2,21765.0,70.24,70.33,70.06,70.2,21765.0
2022-02-17 15:20:00,70.19,70.27,70.08,70.09,17786.0,70.19,70.27,70.08,70.09,17786.0
2022-02-17 15:30:00,70.06,70.48,69.99,70.44,30643.0,70.06,70.48,69.99,70.44,30643.0
2022-02-17 15:40:00,70.4,70.4,70.15,70.31,49073.0,70.4,70.4,70.15,70.31,49073.0
2022-02-17 15:50:00,70.28,70.3,69.89,70.01,131412.0,70.28,70.3,69.89,70.01,131412.0
2022-02-18 09:30:00,69.98,70.15,69.15,69.43,19078.0,69.98,70.15,69.15,69.43,19078.0
2022-02-18 09:40:00,69.41,69.65,69.27,69.48,17378.0,69.41,69.65,69.27,69.48,17378.0
2022-02-18 09:50:00,69.55,70.22,69.51,69.67,12118.0,69.55,70.22,69.51,69.67,12118.0
2022-02-18 10:00:00,69.66,69.66,69.15,69.22,9963.0,69.66,69.66,69.15,69.22,9963.0
2022-02-18 10:10:00,69.21,69.59,68.91,68.98,14114.0,69.21,69.59,68.91,68.98,14114.0
2022-02-18 10:20:00,69.05,69.06,68.65,68.78,6518.0,69.05,69.06,68.65,68.78,6518.0
2022-02-18 10:30:00,68.72,68.72,68.41,68.53,12110.0,68.72,68.72,68.41,68.53,12110.0
2022-02-18 10:40:00,68.49,68.66,68.39,68.48,17311.0,68.49,68.66,68.39,68.48,17311.0
2022-02-18 10:50:00,68.47,68.59,68.29,68.4,17143.0,68.47,68.59,68.29,68.4,17143.0
2022-02-18 11:00:00,68.35,68.35,68.04,68.14,16722.0,68.35,68.35,68.04,68.14,16722.0
2022-02-18 11:10:00,68.19,68.54,68.1,68.54,27230.0,68.19,68.54,68.1,68.54,27230.0
2022-02-18 11:20:00,68.67,68.83,68.57,68.6,13456.0,68.67,68.83,68.57,68.6,13456.0
2022-02-18 11:30:00,68.62,68.75,68.5,68.7,6994.0,68.62,68.75,68.5,68.7,6994.0
2022-02-18 11:40:00,68.75,68.84,68.53,68.54,9463.0,68.75,68.84,68.53,68.54,9463.0
2022-02-18 11:50:00,68.49,68.54,68.34,68.42,6943.0,68.49,68.54,68.34,68.42,6943.0
2022-02-18 12:00:00,68.47,68.78,68.36,68.78,8365.0,68.47,68.78,68.36,68.78,8365.0
2022-02-18 12:10:00,68.78,68.9,68.53,68.79,7801.0,68.78,68.9,68.53,68.79,7801.0
2022-02-18 12:20:00,68.8,68.8,68.5,68.53,6808.0,68.8,68.8,68.5,68.53,6808.0
2022-02-18 12:30:00,68.44,68.67,68.19,68.27,5665.0,68.44,68.67,68.19,68.27,5665.0
2022-02-18 12:40:00,68.27,68.42,68.27,68.35,7970.0,68.27,68.42,68.27,68.35,7970.0
2022-02-18 12:50:00,68.35,68.45,68.32,68.32,4910.0,68.35,68.45,68.32,68.32,4910.0
2022-02-18 13:00:00,68.34,68.41,68.14,68.17,9276.0,68.34,68.41,68.14,68.17,9276.0
2022-02-18 13:10:00,68.16,68.18,67.94,67.94,23058.0,68.16,68.18,67.94,67.94,23058.0
2022-02-18 13:20:00,67.94,68.19,67.9,68.1,23047.0,67.94,68.19,67.9,68.1,23047.0
2022-02-18 13:30:00,68.1,68.57,68.1,68.56,5969.0,68.1,68.57,68.1,68.56,5969.0
2022-02-18 13:40:00,68.55,68.68,68.47,68.65,4729.0,68.55,68.68,68.47,68.65,4729.0
2022-02-18 13:50:00,68.69,68.73,68.56,68.63,5374.0,68.69,68.73,68.56,68.63,5374.0
2022-02-18 14:00:00,68.62,68.82,68.58,68.58,15659.0,68.62,68.82,68.58,68.58,15659.0
2022-02-18 14:10:00,68.61,68.81,68.41,68.77,9324.0,68.61,68.81,68.41,68.77,9324.0
2022-02-18 14:20:00,68.72,69.09,68.72,69.09,8761.0,68.72,69.09,68.72,69.09,8761.0
2022-02-18 14:30:00,69.02,69.17,68.99,68.99,6643.0,69.02,69.17,68.99,68.99,6643.0
2022-02-18 14:40:00,68.89,68.89,68.64,68.65,7757.0,68.89,68.89,68.64,68.65,7757.0
2022-02-18 14:50:00,68.63,69.08,68.63,69.08,8671.0,68.63,69.08,68.63,69.08,8671.0
2022-02-18 15:00:00,69.06,69.31,68.98,69.06,7637.0,69.06,69.31,68.98,69.06,7637.0
2022-02-18 15:10:00,69.18,69.18,68.73,68.74,10856.0,69.18,69.18,68.73,68.74,10856.0
2022-02-18 15:20:00,68.74,68.84,68.65,68.66,9524.0,68.74,68.84,68.65,68.66,9524.0
2022-02-18 15:30:00,68.66,68.66,68.48,68.59,21958.0,68.66,68.66,68.48,68.59,21958.0
2022-02-18 15:40:00,68.57,68.98,68.56,68.85,27437.0,68.57,68.98,68.56,68.85,27437.0
2022-02-18 15:50:00,68.83,68.83,68.43,68.58,85539.0,68.83,68.83,68.43,68.58,85539.0
2022-02-22 09:30:00,67.24,68.28,67.0,67.21,35135.0,67.24,68.28,67.0,67.21,35135.0
2022-02-22 09:40:00,67.22,67.62,67.18,67.38,8420.0,67.22,67.62,67.18,67.38,8420.0
2022-02-22 09:50:00,67.35,67.55,67.1,67.12,17470.0,67.35,67.55,67.1,67.12,17470.0
2022-02-22 10:00:00,67.12,67.3,66.83,67.11,22842.0,67.12,67.3,66.83,67.11,22842.0
2022-02-22 10:10:00,67.05,67.46,66.91,67.42,14303.0,67.05,67.46,66.91,67.42,14303.0
2022-02-22 10:20:00,67.36,67.79,67.24,67.77,14986.0,67.36,67.79,67.24,67.77,14986.0
2022-02-22 10:30:00,67.74,67.74,67.2,67.2,7470.0,67.74,67.74,67.2,67.2,7470.0
2022-02-22 10:40:00,67.16,67.37,67.06,67.14,19831.0,67.16,67.37,67.06,67.14,19831.0
2022-02-22 10:50:00,67.12,67.13,66.78,66.82,12834.0,67.12,67.13,66.78,66.82,12834.0
2022-02-22 11:00:00,66.79,66.85,66.55,66.55,4397.0,66.79,66.85,66.55,66.55,4397.0
2022-02-22 11:10:00,66.53,66.73,66.45,66.5,19151.0,66.53,66.73,66.45,66.5,19151.0
2022-02-22 11:20:00,66.46,66.72,66.31,66.44,17971.0,66.46,66.72,66.31,66.44,17971.0
2022-02-22 11:30:00,66.45,66.81,66.44,66.51,11729.0,66.45,66.81,66.44,66.51,11729.0
2022-02-22 11:40:00,66.55,66.75,66.46,66.52,14397.0,66.55,66.75,66.46,66.52,14397.0
2022-02-22 11:50:00,66.54,66.68,66.28,66.44,8655.0,66.54,66.68,66.28,66.44,8655.0
2022-02-22 12:00:00,66.48,66.74,66.42,66.65,6070.0,66.48,66.74,66.42,66.65,6070.0
2022-02-22 12:10:00,66.66,66.66,66.28,66.28,6112.0,66.66,66.66,66.28,66.28,6112.0
2022-02-22 12:20:00,66.25,66.56,66.25,66.52,7256.0,66.25,66.56,66.25,66.52,7256.0
2022-02-22 12:30:00,66.5,66.73,66.46,66.62,7554.0,66.5,66.73,66.46,66.62,7554.0
2022-02-22 12:40:00,66.53,66.63,66.26,66.32,6693.0,66.53,66.63,66.26,66.32,6693.0
2022-02-22 12:50:00,66.41,66.54,66.4,66.45,5970.0,66.41,66.54,66.4,66.45,5970.0
2022-02-22 13:00:00,66.45,66.45,66.25,66.31,7598.0,66.45,66.45,66.25,66.31,7598.0
2022-02-22 13:10:00,66.34,66.43,66.05,66.08,9240.0,66.34,66.43,66.05,66.08,9240.0
2022-02-22 13:20:00,66.09,66.19,66.03,66.12,21348.0,66.09,66.19,66.03,66.12,21348.0
2022-02-22 13:30:00,66.12,66.38,65.93,66.02,31679.0,66.12,66.38,65.93,66.02,31679.0
2022-02-22 13:40:00,66.0,66.05,65.73,65.73,26272.0,66.0,66.05,65.73,65.73,26272.0
2022-02-22 13:50:00,65.76,65.88,65.67,65.79,13741.0,65.76,65.88,65.67,65.79,13741.0
2022-02-22 14:00:00,65.78,65.81,65.62,65.66,7095.0,65.78,65.81,65.62,65.66,7095.0
2022-02-22 14:10:00,65.58,65.88,65.55,65.71,35841.0,65.58,65.88,65.55,65.71,35841.0
2022-02-22 14:20:00,65.76,66.04,65.53,65.98,25868.0,65.76,66.04,65.53,65.98,25868.0
2022-02-22 14:30:00,66.04,66.3,65.91,66.06,40515.0,66.04,66.3,65.91,66.06,40515.0
2022-02-22 14:40:00,66.16,66.2,65.68,66.2,8247.0,66.16,66.2,65.68,66.2,8247.0
2022-02-22 14:50:00,66.35,66.95,66.35,66.8,15431.0,66.35,66.95,66.35,66.8,15431.0
2022-02-22 15:00:00,66.89,67.38,66.82,67.07,12357.0,66.89,67.38,66.82,67.07,12357.0
2022-02-22 15:10:00,67.09,67.25,66.89,66.92,8943.0,67.09,67.25,66.89,66.92,8943.0
2022-02-22 15:20:00,66.91,66.93,66.58,66.72,12706.0,66.91,66.93,66.58,66.72,12706.0
2022-02-22 15:30:00,66.66,66.66,66.31,66.47,27687.0,66.66,66.66,66.31,66.47,27687.0
2022-02-22 15:40:00,66.47,66.47,66.04,66.11,21466.0,66.47,66.47,66.04,66.11,21466.0
2022-02-22 15:50:00,66.07,66.07,65.64,65.8,80319.0,66.07,66.07,65.64,65.8,80319.0
2022-02-23 09:30:00,66.59,66.88,65.66,66.26,71364.0,66.59,66.88,65.66,66.26,71364.0
2022-02-23 09:40:00,66.2,66.59,66.1,66.59,27467.0,66.2,66.59,66.1,66.59,27467.0
2022-02-23 09:50:00,66.65,66.74,66.31,66.68,18133.0,66.65,66.74,66.31,66.68,18133.0
2022-02-23 10:00:00,66.66,66.71,66.17,66.37,13879.0,66.66,66.71,66.17,66.37,13879.0
2022-02-23 10:10:00,66.41,66.63,66.1,66.2,16124.0,66.41,66.63,66.1,66.2,16124.0
2022-02-23 10:20:00,66.24,66.39,65.95,65.98,7818.0,66.24,66.39,65.95,65.98,7818.0
2022-02-23 10:30:00,65.9,66.04,65.56,65.59,85929.0,65.9,66.04,65.56,65.59,85929.0
2022-02-23 10:40:00,65.63,65.63,65.14,65.14,17633.0,65.63,65.63,65.14,65.14,17633.0
2022-02-23 10:50:00,65.16,65.67,65.13,65.56,11407.0,65.16,65.67,65.13,65.56,11407.0
2022-02-23 11:00:00,65.49,65.55,65.22,65.28,8949.0,65.49,65.55,65.22,65.28,8949.0
2022-02-23 11:10:00,65.3,65.38,65.17,65.21,5948.0,65.3,65.38,65.17,65.21,5948.0
2022-02-23 11:20:00,65.3,65.45,65.24,65.37,7050.0,65.3,65.45,65.24,65.37,7050.0
2022-02-23 11:30:00,65.36,65.6,65.15,65.46,25681.0,65.36,65.6,65.15,65.46,25681.0
2022-02-23 11:40:00,65.49,65.75,65.46,65.75,5704.0,65.49,65.75,65.46,65.75,5704.0
2022-02-23 11:50:00,65.71,65.83,65.66,65.78,8569.0,65.71,65.83,65.66,65.78,8569.0
2022-02-23 12:00:00,65.77,65.83,65.71,65.77,12703.0,65.77,65.83,65.71,65.77,12703.0
2022-02-23 12:10:00,65.8,65.87,65.65,65.85,19465.0,65.8,65.87,65.65,65.85,19465.0
2022-02-23 12:20:00,65.85,66.2,65.81,66.13,8092.0,65.85,66.2,65.81,66.13,8092.0
2022-02-23 12:30:00,66.12,66.13,65.96,66.02,7060.0,66.12,66.13,65.96,66.02,7060.0
2022-02-23 12:40:00,65.97,66.13,65.93,66.0,8686.0,65.97,66.13,65.93,66.0,8686.0
2022-02-23 12:50:00,65.94,65.94,65.6,65.63,5597.0,65.94,65.94,65.6,65.63,5597.0
2022-02-23 13:00:00,65.63,65.72,65.52,65.57,2892.0,65.63,65.72,65.52,65.57,2892.0
2022-02-23 13:10:00,65.55,65.56,65.2,65.4,7571.0,65.55,65.56,65.2,65.4,7571.0
2022-02-23 13:20:00,65.39,65.47,65.15,65.21,7108.0,65.39,65.47,65.15,65.21,7108.0
2022-02-23 13:30:00,65.29,65.51,65.15,65.47,14325.0,65.29,65.51,65.15,65.47,14325.0
2022-02-23 13:40:00,65.44,65.78,65.44,65.67,9278.0,65.44,65.78,65.44,65.67,9278.0
2022-02-23 13:50:00,65.67,65.68,65.4,65.47,7490.0,65.67,65.68,65.4,65.47,7490.0
2022-02-23 14:00:00,65.48,65.62,65.3,65.48,9812.0,65.48,65.62,65.3,65.48,9812.0
2022-02-23 14:10:00,65.52,65.54,65.31,65.44,6284.0,65.52,65.54,65.31,65.44,6284.0
2022-02-23 14:20:00,65.47,65.47,65.1,65.13,9299.0,65.47,65.47,65.1,65.13,9299.0
2022-02-23 14:30:00,65.17,65.19,64.88,64.98,25310.0,65.17,65.19,64.88,64.98,25310.0
2022-02-23 14:40:00,64.96,65.06,64.83,64.95,14364.0,64.96,65.06,64.83,64.95,14364.0
2022-02-23 14:50:00,64.9,65.02,64.87,64.94,10229.0,64.9,65.02,64.87,64.94,10229.0
2022-02-23 15:00:00,64.97,65.07,64.77,64.79,19910.0,64.97,65.07,64.77,64.79,19910.0
2022-02-23 15:10:00,64.81,65.02,64.72,64.92,22811.0,64.81,65.02,64.72,64.92,22811.0
2022-02-23 15:20:00,64.97,65.2,64.89,65.16,23376.0,64.97,65.2,64.89,65.16,23376.0
2022-02-23 15:30:00,65.17,65.19,64.95,64.98,21830.0,65.17,65.19,64.95,64.98,21830.0
2022-02-23 15:40:00,64.97,65.02,64.72,64.78,36178.0,64.97,65.02,64.72,64.78,36178.0
2022-02-23 15:50:00,64.76,65.03,64.74,64.9,132489.0,64.76,65.03,64.74,64.9,132489.0
2022-02-24 09:30:00,62.13,63.52,61.24,63.52,85466.0,62.13,63.52,61.24,63.52,85466.0
2022-02-24 09:40:00,63.58,63.92,63.13,63.89,91268.0,63.58,63.92,63.13,63.89,91268.0
2022-02-24 09:50:00,63.97,64.62,63.69,64.43,86926.0,63.97,64.62,63.69,64.43,86926.0
2022-02-24 10:00:00,64.38,64.38,63.55,64.09,33757.0,64.38,64.38,63.55,64.09,33757.0
2022-02-24 10:10:00,64.08,64.68,63.98,64.67,35670.0,64.08,64.68,63.98,64.67,35670.0
2022-02-24 10:20:00,64.62,64.8,63.92,64.13,28037.0,64.62,64.8,63.92,64.13,28037.0
2022-02-24 10:30:00,64.15,64.64,63.81,64.05,25374.0,64.15,64.64,63.81,64.05,25374.0
2022-02-24 10:40:00,64.08,65.09,63.75,65.09,33705.0,64.08,65.09,63.75,65.09,33705.0
2022-02-24 10:50:00,64.98,65.5,64.77,65.22,25970.0,64.98,65.5,64.77,65.22,25970.0
2022-02-24 11:00:00,65.12,65.93,65.03,65.77,70198.0,65.12,65.93,65.03,65.77,70198.0
2022-02-24 11:10:00,65.77,66.41,65.64,66.41,67083.0,65.77,66.41,65.64,66.41,67083.0
2022-02-24 11:20:00,66.42,66.43,65.8,65.87,45518.0,66.42,66.43,65.8,65.87,45518.0
2022-02-24 11:30:00,65.86,65.95,65.67,65.91,20651.0,65.86,65.95,65.67,65.91,20651.0
2022-02-24 11:40:00,65.91,66.08,65.56,66.05,17027.0,65.91,66.08,65.56,66.05,17027.0
2022-02-24 11:50:00,66.09,66.54,66.03,66.49,23579.0,66.09,66.54,66.03,66.49,23579.0
2022-02-24 12:00:00,66.45,66.79,66.42,66.46,45727.0,66.45,66.79,66.42,66.46,45727.0
2022-02-24 12:10:00,66.48,66.49,66.06,66.28,18358.0,66.48,66.49,66.06,66.28,18358.0
2022-02-24 12:20:00,66.39,66.39,65.98,66.21,13718.0,66.39,66.39,65.98,66.21,13718.0
2022-02-24 12:30:00,66.35,66.59,66.13,66.58,16972.0,66.35,66.59,66.13,66.58,16972.0
2022-02-24 12:40:00,66.65,66.83,66.57,66.71,16890.0,66.65,66.83,66.57,66.71,16890.0
2022-02-24 12:50:00,66.7,66.82,66.4,66.41,27366.0,66.7,66.82,66.4,66.41,27366.0
2022-02-24 13:00:00,66.39,66.9,66.26,66.9,6998.0,66.39,66.9,66.26,66.9,6998.0
2022-02-24 13:10:00,66.83,67.25,66.82,67.04,37053.0,66.83,67.25,66.82,67.04,37053.0
2022-02-24 13:20:00,67.01,67.06,66.76,66.76,17924.0,67.01,67.06,66.76,66.76,17924.0
2022-02-24 13:30:00,66.91,67.43,66.84,67.43,19226.0,66.91,67.43,66.84,67.43,19226.0
2022-02-24 13:40:00,67.43,67.63,67.09,67.63,30700.0,67.43,67.63,67.09,67.63,30700.0
2022-02-24 13:50:00,67.68,67.72,67.1,67.19,44291.0,67.68,67.72,67.1,67.19,44291.0
2022-02-24 14:00:00,67.11,67.15,66.88,66.94,8885.0,67.11,67.15,66.88,66.94,8885.0
2022-02-24 14:10:00,66.93,67.58,66.93,67.55,10879.0,66.93,67.58,66.93,67.55,10879.0
2022-02-24 14:20:00,67.55,67.76,67.27,67.6,69114.0,67.55,67.76,67.27,67.6,69114.0
2022-02-24 14:30:00,67.64,68.16,67.63,68.16,41060.0,67.64,68.16,67.63,68.16,41060.0
2022-02-24 14:40:00,68.17,68.44,68.03,68.22,64605.0,68.17,68.44,68.03,68.22,64605.0
2022-02-24 14:50:00,68.21,68.38,67.96,68.06,69970.0,68.21,68.38,67.96,68.06,69970.0
2022-02-24 15:00:00,68.07,68.58,67.96,68.41,56120.0,68.07,68.58,67.96,68.41,56120.0
2022-02-24 15:10:00,68.37,68.37,68.11,68.21,39047.0,68.37,68.37,68.11,68.21,39047.0
2022-02-24 15:20:00,68.2,68.44,68.07,68.18,73966.0,68.2,68.44,68.07,68.18,73966.0
2022-02-24 15:30:00,68.19,68.79,68.19,68.75,77421.0,68.19,68.79,68.19,68.75,77421.0
2022-02-24 15:40:00,68.76,68.83,68.46,68.47,60196.0,68.76,68.83,68.46,68.47,60196.0
2022-02-24 15:50:00,68.5,69.06,68.5,68.94,145314.0,68.5,69.06,68.5,68.94,145314.0
2022-02-25 09:30:00,69.15,69.62,68.64,69.51,72709.0,69.15,69.62,68.64,69.51,72709.0
2022-02-25 09:40:00,69.43,69.43,68.8,69.11,55044.0,69.43,69.43,68.8,69.11,55044.0
2022-02-25 09:50:00,69.07,69.15,68.51,68.56,141858.0,69.07,69.15,68.51,68.56,141858.0
2022-02-25 10:00:00,68.56,68.93,68.08,68.9,17578.0,68.56,68.93,68.08,68.9,17578.0
2022-02-25 10:10:00,68.85,69.15,68.73,69.06,15006.0,68.85,69.15,68.73,69.06,15006.0
2022-02-25 10:20:00,69.05,69.78,68.88,69.69,57563.0,69.05,69.78,68.88,69.69,57563.0
2022-02-25 10:30:00,69.72,70.14,69.55,69.79,26800.0,69.72,70.14,69.55,69.79,26800.0
2022-02-25 10:40:00,69.77,70.5,69.75,70.48,20365.0,69.77,70.5,69.75,70.48,20365.0
2022-02-25 10:50:00,70.4,70.45,70.08,70.14,23022.0,70.4,70.45,70.08,70.14,23022.0
2022-02-25 11:00:00,70.18,70.26,69.84,70.05,7726.0,70.18,70.26,69.84,70.05,7726.0
2022-02-25 11:10:00,69.97,70.22,69.94,70.15,12461.0,69.97,70.22,69.94,70.15,12461.0
2022-02-25 11:20:00,70.12,70.18,69.67,69.75,18416.0,70.12,70.18,69.67,69.75,18416.0
2022-02-25 11:30:00,69.79,69.83,69.52,69.77,19079.0,69.79,69.83,69.52,69.77,19079.0
2022-02-25 11:40:00,69.69,69.89,69.63,69.88,14848.0,69.69,69.89,69.63,69.88,14848.0
2022-02-25 11:50:00,69.85,69.96,69.68,69.92,20148.0,69.85,69.96,69.68,69.92,20148.0
2022-02-25 12:00:00,69.96,70.15,69.8,69.86,19705.0,69.96,70.15,69.8,69.86,19705.0
2022-02-25 12:10:00,69.88,69.91,69.6,69.89,10874.0,69.88,69.91,69.6,69.89,10874.0
2022-02-25 12:20:00,69.92,69.92,69.7,69.77,17482.0,69.92,69.92,69.7,69.77,17482.0
2022-02-25 12:30:00,69.82,69.89,69.75,69.84,8531.0,69.82,69.89,69.75,69.84,8531.0
2022-02-25 12:40:00,69.87,69.91,69.68,69.68,6727.0,69.87,69.91,69.68,69.68,6727.0
2022-02-25 12:50:00,69.65,69.74,69.5,69.74,18076.0,69.65,69.74,69.5,69.74,18076.0
2022-02-25 13:00:00,69.75,69.96,69.68,69.68,9651.0,69.75,69.96,69.68,69.68,9651.0
2022-02-25 13:10:00,69.69,69.78,69.56,69.75,21753.0,69.69,69.78,69.56,69.75,21753.0
2022-02-25 13:20:00,69.77,70.35,69.7,70.31,16821.0,69.77,70.35,69.7,70.31,16821.0
2022-02-25 13:30:00,70.31,70.46,70.17,70.34,10758.0,70.31,70.46,70.17,70.34,10758.0
2022-02-25 13:40:00,70.33,70.38,70.08,70.09,12561.0,70.33,70.38,70.08,70.09,12561.0
2022-02-25 13:50:00,70.15,70.29,70.0,70.22,7975.0,70.15,70.29,70.0,70.22,7975.0
2022-02-25 14:00:00,70.12,70.31,70.06,70.11,8460.0,70.12,70.31,70.06,70.11,8460.0
2022-02-25 14:10:00,70.12,70.24,69.96,70.17,10267.0,70.12,70.24,69.96,70.17,10267.0
2022-02-25 14:20:00,70.26,70.32,70.18,70.2,14670.0,70.26,70.32,70.18,70.2,14670.0
2022-02-25 14:30:00,70.22,70.33,70.02,70.21,10123.0,70.22,70.33,70.02,70.21,10123.0
2022-02-25 14:40:00,70.19,70.37,70.19,70.26,10240.0,70.19,70.37,70.19,70.26,10240.0
2022-02-25 14:50:00,70.24,70.39,70.07,70.3,13700.0,70.24,70.39,70.07,70.3,13700.0
2022-02-25 15:00:00,70.28,70.29,70.12,70.22,11307.0,70.28,70.29,70.12,70.22,11307.0
2022-02-25 15:10:00,70.25,70.44,70.2,70.44,13238.0,70.25,70.44,70.2,70.44,13238.0
2022-02-25 15:20:00,70.46,70.57,70.39,70.41,19388.0,70.46,70.57,70.39,70.41,19388.0
2022-02-25 15:30:00,70.43,70.59,70.37,70.46,31432.0,70.43,70.59,70.37,70.46,31432.0
2022-02-25 15:40:00,70.46,70.64,70.4,70.5,37584.0,70.46,70.64,70.4,70.5,37584.0
2022-02-25 15:50:00,70.54,70.73,70.48,70.67,103415.0,70.54,70.73,70.48,70.67,103415.0
2022-02-28 09:30:00,71.94,73.47,71.84,72.68,128023.0,71.94,73.47,71.84,72.68,128023.0
2022-02-28 09:40:00,72.66,73.44,72.56,73.3,73815.0,72.66,73.44,72.56,73.3,73815.0
2022-02-28 09:50:00,73.28,74.46,73.03,74.33,90009.0,73.28,74.46,73.03,74.33,90009.0
2022-02-28 10:00:00,74.33,74.35,73.17,73.59,121253.0,74.33,74.35,73.17,73.59,121253.0
2022-02-28 10:10:00,73.62,74.19,73.35,74.06,40045.0,73.62,74.19,73.35,74.06,40045.0
2022-02-28 10:20:00,74.14,74.4,73.87,74.22,89938.0,74.14,74.4,73.87,74.22,89938.0
2022-02-28 10:30:00,74.23,74.99,74.23,74.64,75928.0,74.23,74.99,74.23,74.64,75928.0
2022-02-28 10:40:00,74.73,75.3,74.4,74.54,50064.0,74.73,75.3,74.4,74.54,50064.0
2022-02-28 10:50:00,74.52,74.99,74.47,74.81,42026.0,74.52,74.99,74.47,74.81,42026.0
2022-02-28 11:00:00,74.85,75.47,74.84,75.16,40501.0,74.85,75.47,74.84,75.16,40501.0
2022-02-28 11:10:00,75.16,75.27,74.93,75.14,52818.0,75.16,75.27,74.93,75.14,52818.0
2022-02-28 11:20:00,75.16,75.54,75.05,75.41,66688.0,75.16,75.54,75.05,75.41,66688.0
2022-02-28 11:30:00,75.41,75.49,75.18,75.25,55219.0,75.41,75.49,75.18,75.25,55219.0
2022-02-28 11:40:00,75.28,75.52,75.16,75.27,38897.0,75.28,75.52,75.16,75.27,38897.0
2022-02-28 11:50:00,75.26,75.46,75.15,75.4,36264.0,75.26,75.46,75.15,75.4,36264.0
2022-02-28 12:00:00,75.39,75.49,74.88,74.92,75891.0,75.39,75.49,74.88,74.92,75891.0
2022-02-28 12:10:00,74.88,74.98,74.21,74.59,44006.0,74.88,74.98,74.21,74.59,44006.0
2022-02-28 12:20:00,74.52,74.88,74.5,74.69,30300.0,74.52,74.88,74.5,74.69,30300.0
2022-02-28 12:30:00,74.68,74.85,74.31,74.31,17497.0,74.68,74.85,74.31,74.31,17497.0
2022-02-28 12:40:00,74.35,74.37,73.93,74.21,22175.0,74.35,74.37,73.93,74.21,22175.0
2022-02-28 12:50:00,74.22,74.46,74.11,74.41,15964.0,74.22,74.46,74.11,74.41,15964.0
2022-02-28 13:00:00,74.44,74.67,74.31,74.67,10943.0,74.44,74.67,74.31,74.67,10943.0
2022-02-28 13:10:00,74.65,74.68,73.99,74.1,20249.0,74.65,74.68,73.99,74.1,20249.0
2022-02-28 13:20:00,74.11,74.55,74.03,74.5,29187.0,74.11,74.55,74.03,74.5,29187.0
2022-02-28 13:30:00,74.49,74.85,74.47,74.8,34954.0,74.49,74.85,74.47,74.8,34954.0
2022-02-28 13:40:00,74.76,74.85,74.49,74.64,24270.0,74.76,74.85,74.49,74.64,24270.0
2022-02-28 13:50:00,74.69,74.91,74.56,74.65,22400.0,74.69,74.91,74.56,74.65,22400.0
2022-02-28 14:00:00,74.66,74.66,74.2,74.26,23385.0,74.66,74.66,74.2,74.26,23385.0
2022-02-28 14:10:00,74.26,74.43,74.15,74.41,37495.0,74.26,74.43,74.15,74.41,37495.0
2022-02-28 14:20:00,74.41,74.62,74.26,74.34,28056.0,74.41,74.62,74.26,74.34,28056.0
2022-02-28 14:30:00,74.36,74.49,74.11,74.31,38206.0,74.36,74.49,74.11,74.31,38206.0
2022-02-28 14:40:00,74.35,74.76,74.3,74.62,31353.0,74.35,74.76,74.3,74.62,31353.0
2022-02-28 14:50:00,74.65,74.88,74.57,74.73,29229.0,74.65,74.88,74.57,74.73,29229.0
2022-02-28 15:00:00,74.74,74.75,74.38,74.72,32039.0,74.74,74.75,74.38,74.72,32039.0
2022-02-28 15:10:00,74.67,74.8,74.44,74.75,33306.0,74.67,74.8,74.44,74.75,33306.0
2022-02-28 15:20:00,74.75,75.11,74.74,75.0,42551.0,74.75,75.11,74.74,75.0,42551.0
2022-02-28 15:30:00,74.99,75.04,74.55,74.56,59322.0,74.99,75.04,74.55,74.56,59322.0
2022-02-28 15:40:00,74.56,75.18,74.56,75.08,73390.0,74.56,75.18,74.56,75.08,73390.0
2022-02-28 15:50:00,75.11,75.45,75.07,75.33,224328.0,75.11,75.45,75.07,75.33,224328.0
2022-03-01 09:30:00,75.17,76.5,75.12,75.61,85388.0,75.17,76.5,75.12,75.61,85388.0
2022-03-01 09:40:00,75.61,75.68,74.81,75.64,34917.0,75.61,75.68,74.81,75.64,34917.0
2022-03-01 09:50:00,75.76,75.85,75.08,75.11,44099.0,75.76,75.85,75.08,75.11,44099.0
2022-03-01 10:00:00,75.17,75.54,74.6,75.07,42475.0,75.17,75.54,74.6,75.07,42475.0
2022-03-01 10:10:00,75.12,76.0,75.02,75.94,42658.0,75.12,76.0,75.02,75.94,42658.0
2022-03-01 10:20:00,75.98,76.6,75.95,76.6,44219.0,75.98,76.6,75.95,76.6,44219.0
2022-03-01 10:30:00,76.6,76.82,76.35,76.45,32495.0,76.6,76.82,76.35,76.45,32495.0
2022-03-01 10:40:00,76.47,76.49,75.88,75.95,24674.0,76.47,76.49,75.88,75.95,24674.0
2022-03-01 10:50:00,75.96,76.46,75.93,76.28,29998.0,75.96,76.46,75.93,76.28,29998.0
2022-03-01 11:00:00,76.24,76.48,75.84,76.39,34801.0,76.24,76.48,75.84,76.39,34801.0
2022-03-01 11:10:00,76.31,76.67,76.31,76.48,38420.0,76.31,76.67,76.31,76.48,38420.0
2022-03-01 11:20:00,76.51,76.94,75.96,76.0,46873.0,76.51,76.94,75.96,76.0,46873.0
2022-03-01 11:30:00,76.04,76.08,75.41,75.5,29269.0,76.04,76.08,75.41,75.5,29269.0
2022-03-01 11:40:00,75.49,76.03,75.44,75.82,43257.0,75.49,76.03,75.44,75.82,43257.0
2022-03-01 11:50:00,75.87,75.9,75.61,75.9,12680.0,75.87,75.9,75.61,75.9,12680.0
2022-03-01 12:00:00,75.79,75.93,75.65,75.71,29315.0,75.79,75.93,75.65,75.71,29315.0
2022-03-01 12:10:00,75.7,76.59,75.65,76.52,30022.0,75.7,76.59,75.65,76.52,30022.0
2022-03-01 12:20:00,76.56,76.6,76.03,76.31,10959.0,76.56,76.6,76.03,76.31,10959.0
2022-03-01 12:30:00,76.22,76.33,75.89,76.04,29991.0,76.22,76.33,75.89,76.04,29991.0
2022-03-01 12:40:00,76.06,76.31,75.9,76.07,34664.0,76.06,76.31,75.9,76.07,34664.0
2022-03-01 12:50:00,76.1,76.16,75.98,76.13,9930.0,76.1,76.16,75.98,76.13,9930.0
2022-03-01 13:00:00,76.11,76.38,75.92,76.08,19587.0,76.11,76.38,75.92,76.08,19587.0
2022-03-01 13:10:00,76.06,76.18,75.92,76.13,26911.0,76.06,76.18,75.92,76.13,26911.0
2022-03-01 13:20:00,76.13,76.59,75.54,75.72,82220.0,76.13,76.59,75.54,75.72,82220.0
2022-03-01 13:30:00,75.73,76.03,75.52,76.03,53559.0,75.73,76.03,75.52,76.03,53559.0
2022-03-01 13:40:00,76.04,76.04,75.47,75.71,39710.0,76.04,76.04,75.47,75.71,39710.0
2022-03-01 13:50:00,75.7,76.3,75.67,76.12,23266.0,75.7,76.3,75.67,76.12,23266.0
2022-03-01 14:00:00,76.13,76.16,75.81,75.98,45052.0,76.13,76.16,75.81,75.98,45052.0
2022-03-01 14:10:00,76.0,76.08,75.67,76.05,35387.0,76.0,76.08,75.67,76.05,35387.0
2022-03-01 14:20:00,76.08,76.37,75.93,76.01,36572.0,76.08,76.37,75.93,76.01,36572.0
2022-03-01 14:30:00,76.02,76.04,75.78,75.85,37965.0,76.02,76.04,75.78,75.85,37965.0
2022-03-01 14:40:00,75.85,76.02,75.62,75.68,57642.0,75.85,76.02,75.62,75.68,57642.0
2022-03-01 14:50:00,75.66,75.71,75.44,75.51,72734.0,75.66,75.71,75.44,75.51,72734.0
2022-03-01 15:00:00,75.48,76.21,75.46,76.17,52988.0,75.48,76.21,75.46,76.17,52988.0
2022-03-01 15:10:00,76.17,76.17,75.56,75.75,37234.0,76.17,76.17,75.56,75.75,37234.0
2022-03-01 15:20:00,75.78,75.84,75.33,75.33,41123.0,75.78,75.84,75.33,75.33,41123.0
2022-03-01 15:30:00,75.33,75.47,74.62,75.33,105013.0,75.33,75.47,74.62,75.33,105013.0
2022-03-01 15:40:00,75.3,75.38,74.87,74.9,90212.0,75.3,75.38,74.87,74.9,90212.0
2022-03-01 15:50:00,74.9,75.72,74.73,75.71,171742.0,74.9,75.72,74.73,75.71,171742.0
2022-03-02 09:30:00,65.8,67.21,63.01,65.21,1267445.0,65.8,67.21,63.01,65.21,1267445.0
2022-03-02 09:40:00,65.21,68.34,64.74,67.88,710276.0,65.21,68.34,64.74,67.88,710276.0
2022-03-02 09:50:00,67.86,68.98,66.76,67.23,402453.0,67.86,68.98,66.76,67.23,402453.0
2022-03-02 10:00:00,67.28,67.3,65.63,65.88,382492.0,67.28,67.3,65.63,65.88,382492.0
2022-03-02 10:10:00,65.82,66.33,64.82,66.21,338998.0,65.82,66.33,64.82,66.21,338998.0
2022-03-02 10:20:00,66.15,66.57,65.25,66.49,240749.0,66.15,66.57,65.25,66.49,240749.0
2022-03-02 10:30:00,66.48,66.88,65.89,66.83,171837.0,66.48,66.88,65.89,66.83,171837.0
2022-03-02 10:40:00,66.86,66.86,66.23,66.67,123205.0,66.86,66.86,66.23,66.67,123205.0
2022-03-02 10:50:00,66.73,66.96,66.34,66.51,100941.0,66.73,66.96,66.34,66.51,100941.0
2022-03-02 11:00:00,66.52,67.3,66.11,67.15,144434.0,66.52,67.3,66.11,67.15,144434.0
2022-03-02 11:10:00,67.2,67.46,66.81,66.91,132040.0,67.2,67.46,66.81,66.91,132040.0
2022-03-02 11:20:00,66.99,67.84,66.61,67.72,122785.0,66.99,67.84,66.61,67.72,122785.0
2022-03-02 11:30:00,67.72,68.24,67.46,68.01,108061.0,67.72,68.24,67.46,68.01,108061.0
2022-03-02 11:40:00,68.01,68.44,67.83,68.13,77973.0,68.01,68.44,67.83,68.13,77973.0
2022-03-02 11:50:00,68.07,68.22,67.72,67.96,67340.0,68.07,68.22,67.72,67.96,67340.0
2022-03-02 12:00:00,67.96,68.0,67.13,67.2,88588.0,67.96,68.0,67.13,67.2,88588.0
2022-03-02 12:10:00,67.25,67.54,66.9,66.92,74487.0,67.25,67.54,66.9,66.92,74487.0
2022-03-02 12:20:00,66.93,67.34,66.87,67.32,40035.0,66.93,67.34,66.87,67.32,40035.0
2022-03-02 12:30:00,67.38,67.42,66.76,66.94,47631.0,67.38,67.42,66.76,66.94,47631.0
2022-03-02 12:40:00,66.97,66.97,66.53,66.84,53207.0,66.97,66.97,66.53,66.84,53207.0
2022-03-02 12:50:00,66.81,67.67,66.8,67.52,78986.0,66.81,67.67,66.8,67.52,78986.0
2022-03-02 13:00:00,67.55,67.66,67.36,67.48,47309.0,67.55,67.66,67.36,67.48,47309.0
2022-03-02 13:10:00,67.48,67.8,67.17,67.55,66051.0,67.48,67.8,67.17,67.55,66051.0
2022-03-02 13:20:00,67.59,67.63,67.37,67.58,23662.0,67.59,67.63,67.37,67.58,23662.0
2022-03-02 13:30:00,67.61,68.05,67.59,67.96,46760.0,67.61,68.05,67.59,67.96,46760.0
2022-03-02 13:40:00,67.91,68.13,67.81,67.97,49055.0,67.91,68.13,67.81,67.97,49055.0
2022-03-02 13:50:00,67.93,68.21,67.89,68.06,49597.0,67.93,68.21,67.89,68.06,49597.0
2022-03-02 14:00:00,68.13,68.43,68.05,68.27,34340.0,68.13,68.43,68.05,68.27,34340.0
2022-03-02 14:10:00,68.25,68.7,68.25,68.61,57057.0,68.25,68.7,68.25,68.61,57057.0
2022-03-02 14:20:00,68.64,68.76,68.52,68.56,68899.0,68.64,68.76,68.52,68.56,68899.0
2022-03-02 14:30:00,68.6,68.64,68.27,68.5,62014.0,68.6,68.64,68.27,68.5,62014.0
2022-03-02 14:40:00,68.54,68.91,68.53,68.87,44272.0,68.54,68.91,68.53,68.87,44272.0
2022-03-02 14:50:00,68.87,69.13,68.71,68.91,50994.0,68.87,69.13,68.71,68.91,50994.0
2022-03-02 15:00:00,68.92,69.21,68.88,69.03,69012.0,68.92,69.21,68.88,69.03,69012.0
2022-03-02 15:10:00,68.99,69.08,68.37,68.47,106044.0,68.99,69.08,68.37,68.47,106044.0
2022-03-02 15:20:00,68.46,68.89,68.31,68.78,225957.0,68.46,68.89,68.31,68.78,225957.0
2022-03-02 15:30:00,68.77,69.28,68.77,69.07,100061.0,68.77,69.28,68.77,69.07,100061.0
2022-03-02 15:40:00,69.08,69.6,69.03,69.22,134165.0,69.08,69.6,69.03,69.22,134165.0
2022-03-02 15:50:00,69.26,69.66,69.23,69.51,309215.0,69.26,69.66,69.23,69.51,309215.0
2022-03-03 09:30:00,68.63,70.14,68.45,69.28,127461.0,68.63,70.14,68.45,69.28,127461.0
2022-03-03 09:40:00,69.26,69.74,68.91,68.94,45614.0,69.26,69.74,68.91,68.94,45614.0
2022-03-03 09:50:00,68.91,69.21,68.46,68.54,91041.0,68.91,69.21,68.46,68.54,91041.0
2022-03-03 10:00:00,68.55,69.46,68.47,68.92,35740.0,68.55,69.46,68.47,68.92,35740.0
2022-03-03 10:10:00,68.93,68.93,68.42,68.75,33479.0,68.93,68.93,68.42,68.75,33479.0
2022-03-03 10:20:00,68.7,68.87,68.43,68.55,26770.0,68.7,68.87,68.43,68.55,26770.0
2022-03-03 10:30:00,68.51,69.3,68.45,69.14,37270.0,68.51,69.3,68.45,69.14,37270.0
2022-03-03 10:40:00,69.13,69.25,68.94,69.14,44286.0,69.13,69.25,68.94,69.14,44286.0
2022-03-03 10:50:00,69.13,69.13,68.52,68.56,50051.0,69.13,69.13,68.52,68.56,50051.0
2022-03-03 11:00:00,68.54,68.55,68.16,68.19,31977.0,68.54,68.55,68.16,68.19,31977.0
2022-03-03 11:10:00,68.17,68.2,67.7,67.86,34142.0,68.17,68.2,67.7,67.86,34142.0
2022-03-03 11:20:00,67.89,68.22,67.87,68.13,90678.0,67.89,68.22,67.87,68.13,90678.0
2022-03-03 11:30:00,68.09,68.11,67.38,67.48,52329.0,68.09,68.11,67.38,67.48,52329.0
2022-03-03 11:40:00,67.49,67.63,67.32,67.4,53427.0,67.49,67.63,67.32,67.4,53427.0
2022-03-03 11:50:00,67.39,67.89,67.28,67.79,28943.0,67.39,67.89,67.28,67.79,28943.0
2022-03-03 12:00:00,67.77,67.8,67.42,67.59,68752.0,67.77,67.8,67.42,67.59,68752.0
2022-03-03 12:10:00,67.57,67.8,67.53,67.78,15195.0,67.57,67.8,67.53,67.78,15195.0
2022-03-03 12:20:00,67.78,67.81,67.18,67.33,43428.0,67.78,67.81,67.18,67.33,43428.0
2022-03-03 12:30:00,67.32,68.13,67.25,67.7,20502.0,67.32,68.13,67.25,67.7,20502.0
2022-03-03 12:40:00,67.66,67.66,67.26,67.38,22685.0,67.66,67.66,67.26,67.38,22685.0
2022-03-03 12:50:00,67.35,67.51,67.24,67.47,20819.0,67.35,67.51,67.24,67.47,20819.0
2022-03-03 13:00:00,67.47,67.77,67.37,67.59,14828.0,67.47,67.77,67.37,67.59,14828.0
2022-03-03 13:10:00,67.56,68.07,67.55,68.06,20912.0,67.56,68.07,67.55,68.06,20912.0
2022-03-03 13:20:00,68.04,68.42,67.96,68.39,31291.0,68.04,68.42,67.96,68.39,31291.0
2022-03-03 13:30:00,68.38,68.38,67.98,67.98,18765.0,68.38,68.38,67.98,67.98,18765.0
2022-03-03 13:40:00,67.99,68.22,67.97,68.21,19716.0,67.99,68.22,67.97,68.21,19716.0
2022-03-03 13:50:00,68.19,68.3,67.83,67.88,17659.0,68.19,68.3,67.83,67.88,17659.0
2022-03-03 14:00:00,67.87,68.01,67.77,67.85,19167.0,67.87,68.01,67.77,67.85,19167.0
2022-03-03 14:10:00,67.85,68.06,67.65,67.94,38639.0,67.85,68.06,67.65,67.94,38639.0
2022-03-03 14:20:00,67.95,67.95,67.69,67.92,23272.0,67.95,67.95,67.69,67.92,23272.0
2022-03-03 14:30:00,67.91,67.92,67.7,67.82,25112.0,67.91,67.92,67.7,67.82,25112.0
2022-03-03 14:40:00,67.81,67.89,67.47,67.54,30553.0,67.81,67.89,67.47,67.54,30553.0
2022-03-03 14:50:00,67.53,67.75,67.49,67.59,33050.0,67.53,67.75,67.49,67.59,33050.0
2022-03-03 15:00:00,67.57,67.57,67.2,67.27,39786.0,67.57,67.57,67.2,67.27,39786.0
2022-03-03 15:10:00,67.28,67.32,67.14,67.2,37251.0,67.28,67.32,67.14,67.2,37251.0
2022-03-03 15:20:00,67.2,67.45,67.14,67.45,41663.0,67.2,67.45,67.14,67.45,41663.0
2022-03-03 15:30:00,67.44,67.49,67.3,67.45,68513.0,67.44,67.49,67.3,67.45,68513.0
2022-03-03 15:40:00,67.46,67.46,66.89,67.07,85427.0,67.46,67.46,66.89,67.07,85427.0
2022-03-03 15:50:00,67.06,67.79,67.06,67.36,181443.0,67.06,67.79,67.06,67.36,181443.0
2022-03-04 09:30:00,67.0,68.98,66.45,68.83,98238.0,67.0,68.98,66.45,68.83,98238.0
2022-03-04 09:40:00,68.76,68.78,67.86,68.1,38733.0,68.76,68.78,67.86,68.1,38733.0
2022-03-04 09:50:00,68.07,68.62,68.02,68.55,44001.0,68.07,68.62,68.02,68.55,44001.0
2022-03-04 10:00:00,68.51,68.81,68.32,68.5,28996.0,68.51,68.81,68.32,68.5,28996.0
2022-03-04 10:10:00,68.51,68.51,67.5,67.55,46451.0,68.51,68.51,67.5,67.55,46451.0
2022-03-04 10:20:00,67.55,67.98,67.45,67.8,32345.0,67.55,67.98,67.45,67.8,32345.0
2022-03-04 10:30:00,67.83,68.4,67.62,68.39,42728.0,67.83,68.4,67.62,68.39,42728.0
2022-03-04 10:40:00,68.35,68.4,67.74,67.94,31142.0,68.35,68.4,67.74,67.94,31142.0
2022-03-04 10:50:00,67.97,68.53,67.86,68.52,61738.0,67.97,68.53,67.86,68.52,61738.0
2022-03-04 11:00:00,68.52,68.78,68.41,68.7,40217.0,68.52,68.78,68.41,68.7,40217.0
2022-03-04 11:10:00,68.72,69.07,68.38,68.88,163841.0,68.72,69.07,68.38,68.88,163841.0
2022-03-04 11:20:00,68.88,68.99,68.51,68.78,50710.0,68.88,68.99,68.51,68.78,50710.0
2022-03-04 11:30:00,68.78,68.82,68.44,68.7,73158.0,68.78,68.82,68.44,68.7,73158.0
2022-03-04 11:40:00,68.65,68.85,68.46,68.8,49215.0,68.65,68.85,68.46,68.8,49215.0
2022-03-04 11:50:00,68.79,68.87,68.52,68.66,40187.0,68.79,68.87,68.52,68.66,40187.0
2022-03-04 12:00:00,68.65,68.8,68.53,68.77,28328.0,68.65,68.8,68.53,68.77,28328.0
2022-03-04 12:10:00,68.77,69.75,68.77,69.73,48681.0,68.77,69.75,68.77,69.73,48681.0
2022-03-04 12:20:00,69.71,70.26,69.67,70.23,67102.0,69.71,70.26,69.67,70.23,67102.0
2022-03-04 12:30:00,70.23,70.5,70.13,70.5,61213.0,70.23,70.5,70.13,70.5,61213.0
2022-03-04 12:40:00,70.52,70.89,70.39,70.88,47953.0,70.52,70.89,70.39,70.88,47953.0
2022-03-04 12:50:00,70.89,71.26,70.78,71.11,80988.0,70.89,71.26,70.78,71.11,80988.0
2022-03-04 13:00:00,71.15,71.7,71.14,71.59,68691.0,71.15,71.7,71.14,71.59,68691.0
2022-03-04 13:10:00,71.64,71.65,71.01,71.21,43542.0,71.64,71.65,71.01,71.21,43542.0
2022-03-04 13:20:00,71.23,71.52,71.17,71.26,27637.0,71.23,71.52,71.17,71.26,27637.0
2022-03-04 13:30:00,71.29,71.44,71.21,71.31,32077.0,71.29,71.44,71.21,71.31,32077.0
2022-03-04 13:40:00,71.28,71.28,70.97,71.23,36054.0,71.28,71.28,70.97,71.23,36054.0
2022-03-04 13:50:00,71.24,71.67,71.24,71.4,33065.0,71.24,71.67,71.24,71.4,33065.0
2022-03-04 14:00:00,71.39,71.7,71.28,71.66,36939.0,71.39,71.7,71.28,71.66,36939.0
2022-03-04 14:10:00,71.65,72.03,71.58,72.0,52355.0,71.65,72.03,71.58,72.0,52355.0
2022-03-04 14:20:00,72.01,72.48,71.99,72.27,37839.0,72.01,72.48,71.99,72.27,37839.0
2022-03-04 14:30:00,72.28,72.48,72.07,72.07,51493.0,72.28,72.48,72.07,72.07,51493.0
2022-03-04 14:40:00,72.11,72.16,71.74,71.74,41988.0,72.11,72.16,71.74,71.74,41988.0
2022-03-04 14:50:00,71.73,71.98,71.65,71.67,41987.0,71.73,71.98,71.65,71.67,41987.0
2022-03-04 15:00:00,71.66,72.22,71.66,72.13,35470.0,71.66,72.22,71.66,72.13,35470.0
2022-03-04 15:10:00,72.13,72.28,71.98,72.21,31929.0,72.13,72.28,71.98,72.21,31929.0
2022-03-04 15:20:00,72.2,72.4,72.05,72.25,38293.0,72.2,72.4,72.05,72.25,38293.0
2022-03-04 15:30:00,72.25,72.43,72.12,72.3,70775.0,72.25,72.43,72.12,72.3,70775.0
2022-03-04 15:40:00,72.31,72.35,71.45,71.46,149228.0,72.31,72.35,71.45,71.46,149228.0
2022-03-04 15:50:00,71.48,71.98,71.41,71.84,191678.0,71.48,71.98,71.41,71.84,191678.0
2022-03-07 09:30:00,73.82,74.15,72.11,74.14,187630.0,73.82,74.15,72.11,74.14,187630.0
2022-03-07 09:40:00,74.03,74.2,73.42,73.96,80270.0,74.03,74.2,73.42,73.96,80270.0
2022-03-07 09:50:00,73.93,74.83,73.64,74.24,133921.0,73.93,74.83,73.64,74.24,133921.0
2022-03-07 10:00:00,74.17,75.64,74.1,75.62,107665.0,74.17,75.64,74.1,75.62,107665.0
2022-03-07 10:10:00,75.57,75.8,74.49,74.66,135741.0,75.57,75.8,74.49,74.66,135741.0
2022-03-07 10:20:00,74.66,75.35,74.6,74.91,55239.0,74.66,75.35,74.6,74.91,55239.0
2022-03-07 10:30:00,74.82,75.59,74.73,75.28,56722.0,74.82,75.59,74.73,75.28,56722.0
2022-03-07 10:40:00,75.29,75.46,74.89,75.24,51555.0,75.29,75.46,74.89,75.24,51555.0
2022-03-07 10:50:00,75.32,75.59,75.07,75.32,61533.0,75.32,75.59,75.07,75.32,61533.0
2022-03-07 11:00:00,75.28,76.06,75.07,75.77,106196.0,75.28,76.06,75.07,75.77,106196.0
2022-03-07 11:10:00,75.72,76.04,75.52,75.95,56006.0,75.72,76.04,75.52,75.95,56006.0
2022-03-07 11:20:00,75.96,76.12,75.75,75.94,38123.0,75.96,76.12,75.75,75.94,38123.0
2022-03-07 11:30:00,75.92,76.21,75.72,75.83,62982.0,75.92,76.21,75.72,75.83,62982.0
2022-03-07 11:40:00,75.82,76.4,75.66,76.13,76234.0,75.82,76.4,75.66,76.13,76234.0
2022-03-07 11:50:00,76.08,76.21,75.08,75.27,62359.0,76.08,76.21,75.08,75.27,62359.0
2022-03-07 12:00:00,75.27,75.46,74.62,75.21,58399.0,75.27,75.46,74.62,75.21,58399.0
2022-03-07 12:10:00,75.23,75.49,75.01,75.3,38808.0,75.23,75.49,75.01,75.3,38808.0
2022-03-07 12:20:00,75.28,75.31,74.91,75.17,22602.0,75.28,75.31,74.91,75.17,22602.0
2022-03-07 12:30:00,75.13,75.64,75.02,75.59,20588.0,75.13,75.64,75.02,75.59,20588.0
2022-03-07 12:40:00,75.61,76.2,75.61,76.13,28976.0,75.61,76.2,75.61,76.13,28976.0
2022-03-07 12:50:00,76.1,76.24,75.65,75.82,39211.0,76.1,76.24,75.65,75.82,39211.0
2022-03-07 13:00:00,75.81,76.3,75.76,76.1,20523.0,75.81,76.3,75.76,76.1,20523.0
2022-03-07 13:10:00,76.08,76.49,76.07,76.39,23100.0,76.08,76.49,76.07,76.39,23100.0
2022-03-07 13:20:00,76.34,76.44,76.07,76.12,29991.0,76.34,76.44,76.07,76.12,29991.0
2022-03-07 13:30:00,76.1,76.35,76.01,76.34,28024.0,76.1,76.35,76.01,76.34,28024.0
2022-03-07 13:40:00,76.26,76.67,76.09,76.32,40482.0,76.26,76.67,76.09,76.32,40482.0
2022-03-07 13:50:00,76.33,76.6,75.66,75.72,54106.0,76.33,76.6,75.66,75.72,54106.0
2022-03-07 14:00:00,75.68,75.81,75.43,75.7,30059.0,75.68,75.81,75.43,75.7,30059.0
2022-03-07 14:10:00,75.71,76.11,75.7,76.05,32487.0,75.71,76.11,75.7,76.05,32487.0
2022-03-07 14:20:00,76.02,76.14,75.63,76.0,37888.0,76.02,76.14,75.63,76.0,37888.0
2022-03-07 14:30:00,75.92,76.05,75.67,75.76,25283.0,75.92,76.05,75.67,75.76,25283.0
2022-03-07 14:40:00,75.75,75.82,75.32,75.61,44977.0,75.75,75.82,75.32,75.61,44977.0
2022-03-07 14:50:00,75.61,75.76,75.45,75.73,52188.0,75.61,75.76,75.45,75.73,52188.0
2022-03-07 15:00:00,75.73,75.8,75.12,75.19,42975.0,75.73,75.8,75.12,75.19,42975.0
2022-03-07 15:10:00,75.24,75.33,74.9,75.16,44746.0,75.24,75.33,74.9,75.16,44746.0
2022-03-07 15:20:00,75.16,75.72,75.16,75.57,28530.0,75.16,75.72,75.16,75.57,28530.0
2022-03-07 15:30:00,75.55,75.55,75.25,75.35,38814.0,75.55,75.55,75.25,75.35,38814.0
2022-03-07 15:40:00,75.34,75.59,75.24,75.31,82358.0,75.34,75.59,75.24,75.31,82358.0
2022-03-07 15:50:00,75.3,75.58,74.91,74.94,146106.0,75.3,75.58,74.91,74.94,146106.0
2022-03-08 09:30:00,75.5,78.75,75.5,78.4,201675.0,75.5,78.75,75.5,78.4,201675.0
2022-03-08 09:40:00,78.31,78.76,77.5,78.25,80448.0,78.31,78.76,77.5,78.25,80448.0
2022-03-08 09:50:00,78.17,78.62,77.68,78.2,57963.0,78.17,78.62,77.68,78.2,57963.0
2022-03-08 10:00:00,78.25,78.55,77.67,78.35,73461.0,78.25,78.55,77.67,78.35,73461.0
2022-03-08 10:10:00,78.31,79.79,78.3,79.7,134748.0,78.31,79.79,78.3,79.7,134748.0
2022-03-08 10:20:00,79.62,79.89,79.04,79.11,91006.0,79.62,79.89,79.04,79.11,91006.0
2022-03-08 10:30:00,79.11,79.62,78.86,79.03,70521.0,79.11,79.62,78.86,79.03,70521.0
2022-03-08 10:40:00,79.11,80.02,79.07,80.01,120825.0,79.11,80.02,79.07,80.01,120825.0
2022-03-08 10:50:00,79.97,80.05,79.35,79.58,103264.0,79.97,80.05,79.35,79.58,103264.0
2022-03-08 11:00:00,79.58,79.59,78.56,78.56,83194.0,79.58,79.59,78.56,78.56,83194.0
2022-03-08 11:10:00,78.64,78.95,78.27,78.66,73296.0,78.64,78.95,78.27,78.66,73296.0
2022-03-08 11:20:00,78.7,79.0,78.41,78.45,109644.0,78.7,79.0,78.41,78.45,109644.0
2022-03-08 11:30:00,78.45,79.12,78.4,79.09,57345.0,78.45,79.12,78.4,79.09,57345.0
2022-03-08 11:40:00,79.12,80.45,78.94,80.32,70447.0,79.12,80.45,78.94,80.32,70447.0
2022-03-08 11:50:00,80.28,80.72,80.27,80.38,58991.0,80.28,80.72,80.27,80.38,58991.0
2022-03-08 12:00:00,80.4,81.3,80.25,81.27,51513.0,80.4,81.3,80.25,81.27,51513.0
2022-03-08 12:10:00,81.26,81.8,81.13,81.7,62839.0,81.26,81.8,81.13,81.7,62839.0
2022-03-08 12:20:00,81.74,81.74,80.04,80.2,114774.0,81.74,81.74,80.04,80.2,114774.0
2022-03-08 12:30:00,80.23,81.25,80.07,80.45,60318.0,80.23,81.25,80.07,80.45,60318.0
2022-03-08 12:40:00,80.45,80.48,79.24,79.28,91067.0,80.45,80.48,79.24,79.28,91067.0
2022-03-08 12:50:00,79.32,79.88,79.11,79.86,52106.0,79.32,79.88,79.11,79.86,52106.0
2022-03-08 13:00:00,79.89,81.08,79.88,81.08,67944.0,79.89,81.08,79.88,81.08,67944.0
2022-03-08 13:10:00,81.08,81.44,80.87,81.16,41916.0,81.08,81.44,80.87,81.16,41916.0
2022-03-08 13:20:00,81.19,81.3,80.48,80.56,65858.0,81.19,81.3,80.48,80.56,65858.0
2022-03-08 13:30:00,80.6,80.62,80.09,80.3,44059.0,80.6,80.62,80.09,80.3,44059.0
2022-03-08 13:40:00,80.31,80.48,80.08,80.2,25649.0,80.31,80.48,80.08,80.2,25649.0
2022-03-08 13:50:00,80.18,80.25,79.69,79.7,34750.0,80.18,80.25,79.69,79.7,34750.0
2022-03-08 14:00:00,79.72,80.4,79.4,79.94,25893.0,79.72,80.4,79.4,79.94,25893.0
2022-03-08 14:10:00,79.86,80.04,79.5,79.87,19362.0,79.86,80.04,79.5,79.87,19362.0
2022-03-08 14:20:00,79.83,80.55,79.65,80.39,31733.0,79.83,80.55,79.65,80.39,31733.0
2022-03-08 14:30:00,80.38,80.78,80.22,80.62,35095.0,80.38,80.78,80.22,80.62,35095.0
2022-03-08 14:40:00,80.64,80.92,80.48,80.8,21958.0,80.64,80.92,80.48,80.8,21958.0
2022-03-08 14:50:00,80.8,80.82,80.35,80.61,31569.0,80.8,80.82,80.35,80.61,31569.0
2022-03-08 15:00:00,80.58,80.83,80.32,80.73,94426.0,80.58,80.83,80.32,80.73,94426.0
2022-03-08 15:10:00,80.73,80.75,80.33,80.56,25371.0,80.73,80.75,80.33,80.56,25371.0
2022-03-08 15:20:00,80.54,80.54,79.71,79.73,33305.0,80.54,80.54,79.71,79.73,33305.0
2022-03-08 15:30:00,79.73,79.88,79.42,79.8,47091.0,79.73,79.88,79.42,79.8,47091.0
2022-03-08 15:40:00,79.79,79.88,79.27,79.29,76998.0,79.79,79.88,79.27,79.29,76998.0
2022-03-08 15:50:00,79.28,80.08,79.28,79.52,147493.0,79.28,80.08,79.28,79.52,147493.0
2022-03-09 09:30:00,78.69,79.95,76.08,77.25,261175.0,78.69,79.95,76.08,77.25,261175.0
2022-03-09 09:40:00,77.3,77.8,77.04,77.66,35750.0,77.3,77.8,77.04,77.66,35750.0
2022-03-09 09:50:00,77.64,78.29,77.25,78.11,43574.0,77.64,78.29,77.25,78.11,43574.0
2022-03-09 10:00:00,78.18,79.5,78.11,79.02,82765.0,78.18,79.5,78.11,79.02,82765.0
2022-03-09 10:10:00,79.0,79.41,79.0,79.11,30802.0,79.0,79.41,79.0,79.11,30802.0
2022-03-09 10:20:00,79.05,79.8,79.05,79.8,34021.0,79.05,79.8,79.05,79.8,34021.0
2022-03-09 10:30:00,79.83,80.37,79.54,80.25,62084.0,79.83,80.37,79.54,80.25,62084.0
2022-03-09 10:40:00,80.19,80.2,79.57,79.78,38572.0,80.19,80.2,79.57,79.78,38572.0
2022-03-09 10:50:00,79.76,80.4,79.75,80.3,29161.0,79.76,80.4,79.75,80.3,29161.0
2022-03-09 11:00:00,80.38,80.38,80.06,80.24,18029.0,80.38,80.38,80.06,80.24,18029.0
2022-03-09 11:10:00,80.25,80.26,79.36,79.69,32691.0,80.25,80.26,79.36,79.69,32691.0
2022-03-09 11:20:00,79.74,80.05,79.71,79.73,32347.0,79.74,80.05,79.71,79.73,32347.0
2022-03-09 11:30:00,79.79,80.08,79.52,79.59,23267.0,79.79,80.08,79.52,79.59,23267.0
2022-03-09 11:40:00,79.63,79.7,79.17,79.25,37497.0,79.63,79.7,79.17,79.25,37497.0
2022-03-09 11:50:00,79.22,79.47,79.07,79.43,23925.0,79.22,79.47,79.07,79.43,23925.0
2022-03-09 12:00:00,79.42,79.48,79.22,79.43,17371.0,79.42,79.48,79.22,79.43,17371.0
2022-03-09 12:10:00,79.48,79.53,79.0,79.17,18861.0,79.48,79.53,79.0,79.17,18861.0
2022-03-09 12:20:00,79.14,79.46,79.0,79.45,24617.0,79.14,79.46,79.0,79.45,24617.0
2022-03-09 12:30:00,79.48,79.75,79.24,79.31,29511.0,79.48,79.75,79.24,79.31,29511.0
2022-03-09 12:40:00,79.26,79.35,78.81,79.2,19960.0,79.26,79.35,78.81,79.2,19960.0
2022-03-09 12:50:00,79.22,79.3,79.0,79.0,18727.0,79.22,79.3,79.0,79.0,18727.0
2022-03-09 13:00:00,79.01,79.01,78.73,78.73,16244.0,79.01,79.01,78.73,78.73,16244.0
2022-03-09 13:10:00,78.68,78.9,78.66,78.67,16192.0,78.68,78.9,78.66,78.67,16192.0
2022-03-09 13:20:00,78.68,78.82,78.56,78.82,11596.0,78.68,78.82,78.56,78.82,11596.0
2022-03-09 13:30:00,78.77,78.82,78.21,78.21,17859.0,78.77,78.82,78.21,78.21,17859.0
2022-03-09 13:40:00,78.27,78.39,77.65,77.79,40126.0,78.27,78.39,77.65,77.79,40126.0
2022-03-09 13:50:00,77.84,78.15,77.73,77.9,16318.0,77.84,78.15,77.73,77.9,16318.0
2022-03-09 14:00:00,77.96,78.26,77.77,77.83,29758.0,77.96,78.26,77.77,77.83,29758.0
2022-03-09 14:10:00,77.82,77.92,77.57,77.82,19765.0,77.82,77.92,77.57,77.82,19765.0
2022-03-09 14:20:00,77.81,78.19,77.75,78.19,18733.0,77.81,78.19,77.75,78.19,18733.0
2022-03-09 14:30:00,78.22,78.47,78.18,78.37,17950.0,78.22,78.47,78.18,78.37,17950.0
2022-03-09 14:40:00,78.39,78.43,78.16,78.32,16735.0,78.39,78.43,78.16,78.32,16735.0
2022-03-09 14:50:00,78.4,78.56,78.19,78.34,17933.0,78.4,78.56,78.19,78.34,17933.0
2022-03-09 15:00:00,78.3,78.54,78.3,78.52,13024.0,78.3,78.54,78.3,78.52,13024.0
2022-03-09 15:10:00,78.59,78.67,78.28,78.38,16299.0,78.59,78.67,78.28,78.38,16299.0
2022-03-09 15:20:00,78.36,78.59,78.32,78.56,28632.0,78.36,78.59,78.32,78.56,28632.0
2022-03-09 15:30:00,78.59,78.8,78.55,78.59,39573.0,78.59,78.8,78.55,78.59,39573.0
2022-03-09 15:40:00,78.58,78.89,78.55,78.6,40399.0,78.58,78.89,78.55,78.6,40399.0
2022-03-09 15:50:00,78.7,78.96,78.54,78.9,147569.0,78.7,78.96,78.54,78.9,147569.0
2022-03-10 09:30:00,77.98,78.32,75.64,76.23,202744.0,77.98,78.32,75.64,76.23,202744.0
2022-03-10 09:40:00,76.3,76.71,76.05,76.06,39489.0,76.3,76.71,76.05,76.06,39489.0
2022-03-10 09:50:00,76.08,76.33,75.13,75.58,92536.0,76.08,76.33,75.13,75.58,92536.0
2022-03-10 10:00:00,75.52,75.58,74.7,75.0,61883.0,75.52,75.58,74.7,75.0,61883.0
2022-03-10 10:10:00,74.98,75.73,74.9,75.62,71919.0,74.98,75.73,74.9,75.62,71919.0
2022-03-10 10:20:00,75.63,75.69,74.57,74.6,59875.0,75.63,75.69,74.57,74.6,59875.0
2022-03-10 10:30:00,74.56,74.64,73.89,74.47,47280.0,74.56,74.64,73.89,74.47,47280.0
2022-03-10 10:40:00,74.49,75.22,74.45,75.13,44863.0,74.49,75.22,74.45,75.13,44863.0
2022-03-10 10:50:00,75.2,75.2,74.52,74.67,46082.0,75.2,75.2,74.52,74.67,46082.0
2022-03-10 11:00:00,74.62,74.62,74.21,74.22,59312.0,74.62,74.62,74.21,74.22,59312.0
2022-03-10 11:10:00,74.27,74.35,74.02,74.02,47596.0,74.27,74.35,74.02,74.02,47596.0
2022-03-10 11:20:00,74.0,74.59,73.84,74.59,78390.0,74.0,74.59,73.84,74.59,78390.0
2022-03-10 11:30:00,74.72,75.0,74.64,74.96,38167.0,74.72,75.0,74.64,74.96,38167.0
2022-03-10 11:40:00,74.93,75.11,74.81,75.09,22740.0,74.93,75.11,74.81,75.09,22740.0
2022-03-10 11:50:00,75.16,75.45,75.01,75.43,12874.0,75.16,75.45,75.01,75.43,12874.0
2022-03-10 12:00:00,75.37,75.53,75.15,75.19,9101.0,75.37,75.53,75.15,75.19,9101.0
2022-03-10 12:10:00,75.23,75.55,75.19,75.48,7313.0,75.23,75.55,75.19,75.48,7313.0
2022-03-10 12:20:00,75.48,76.04,75.4,75.63,22306.0,75.48,76.04,75.4,75.63,22306.0
2022-03-10 12:30:00,75.63,75.63,75.45,75.61,8973.0,75.63,75.63,75.45,75.61,8973.0
2022-03-10 12:40:00,75.57,75.93,75.52,75.92,8520.0,75.57,75.93,75.52,75.92,8520.0
2022-03-10 12:50:00,75.9,75.99,75.71,75.87,17257.0,75.9,75.99,75.71,75.87,17257.0
2022-03-10 13:00:00,75.9,75.91,75.67,75.83,7983.0,75.9,75.91,75.67,75.83,7983.0
2022-03-10 13:10:00,75.84,76.0,75.77,76.0,13194.0,75.84,76.0,75.77,76.0,13194.0
2022-03-10 13:20:00,75.94,76.02,75.79,76.02,10589.0,75.94,76.02,75.79,76.02,10589.0
2022-03-10 13:30:00,76.02,76.03,75.88,75.88,11482.0,76.02,76.03,75.88,75.88,11482.0
2022-03-10 13:40:00,75.91,76.22,75.83,76.22,12399.0,75.91,76.22,75.83,76.22,12399.0
2022-03-10 13:50:00,76.29,76.47,76.23,76.38,11128.0,76.29,76.47,76.23,76.38,11128.0
2022-03-10 14:00:00,76.42,76.62,76.1,76.1,33734.0,76.42,76.62,76.1,76.1,33734.0
2022-03-10 14:10:00,76.11,76.21,75.85,76.04,18436.0,76.11,76.21,75.85,76.04,18436.0
2022-03-10 14:20:00,76.04,76.04,75.79,76.0,15765.0,76.04,76.04,75.79,76.0,15765.0
2022-03-10 14:30:00,76.0,76.04,75.88,76.0,10150.0,76.0,76.04,75.88,76.0,10150.0
2022-03-10 14:40:00,76.02,76.3,75.87,76.3,17635.0,76.02,76.3,75.87,76.3,17635.0
2022-03-10 14:50:00,76.33,76.51,76.28,76.44,17242.0,76.33,76.51,76.28,76.44,17242.0
2022-03-10 15:00:00,76.4,76.41,76.15,76.28,8689.0,76.4,76.41,76.15,76.28,8689.0
2022-03-10 15:10:00,76.29,76.31,76.1,76.13,9944.0,76.29,76.31,76.1,76.13,9944.0
2022-03-10 15:20:00,76.2,76.27,75.91,76.24,15191.0,76.2,76.27,75.91,76.24,15191.0
2022-03-10 15:30:00,76.25,76.65,76.14,76.48,38052.0,76.25,76.65,76.14,76.48,38052.0
2022-03-10 15:40:00,76.49,76.74,76.43,76.45,36026.0,76.49,76.74,76.43,76.45,36026.0
2022-03-10 15:50:00,76.45,76.94,76.45,76.49,103141.0,76.45,76.94,76.45,76.49,103141.0
2022-03-11 09:30:00,76.47,77.81,76.47,76.96,116316.0,76.47,77.81,76.47,76.96,116316.0
2022-03-11 09:40:00,76.97,77.69,76.23,77.6,90415.0,76.97,77.69,76.23,77.6,90415.0
2022-03-11 09:50:00,77.7,77.99,76.36,76.55,41430.0,77.7,77.99,76.36,76.55,41430.0
2022-03-11 10:00:00,76.6,76.64,75.83,76.02,36764.0,76.6,76.64,75.83,76.02,36764.0
2022-03-11 10:10:00,76.03,76.16,75.77,75.91,16947.0,76.03,76.16,75.77,75.91,16947.0
2022-03-11 10:20:00,75.88,76.07,75.83,75.95,18883.0,75.88,76.07,75.83,75.95,18883.0
2022-03-11 10:30:00,75.89,76.09,75.6,75.86,15834.0,75.89,76.09,75.6,75.86,15834.0
2022-03-11 10:40:00,75.87,76.55,75.73,76.44,39449.0,75.87,76.55,75.73,76.44,39449.0
2022-03-11 10:50:00,76.39,76.88,76.3,76.83,15235.0,76.39,76.88,76.3,76.83,15235.0
2022-03-11 11:00:00,76.93,76.93,76.34,76.54,12761.0,76.93,76.93,76.34,76.54,12761.0
2022-03-11 11:10:00,76.58,76.75,76.25,76.67,10211.0,76.58,76.75,76.25,76.67,10211.0
2022-03-11 11:20:00,76.67,76.72,76.34,76.42,11573.0,76.67,76.72,76.34,76.42,11573.0
2022-03-11 11:30:00,76.41,76.53,76.35,76.43,11768.0,76.41,76.53,76.35,76.43,11768.0
2022-03-11 11:40:00,76.38,76.44,76.1,76.23,25831.0,76.38,76.44,76.1,76.23,25831.0
2022-03-11 11:50:00,76.16,76.22,75.92,75.98,12253.0,76.16,76.22,75.92,75.98,12253.0
2022-03-11 12:00:00,75.95,76.38,75.89,76.0,14460.0,75.95,76.38,75.89,76.0,14460.0
2022-03-11 12:10:00,76.06,76.4,76.02,76.4,5605.0,76.06,76.4,76.02,76.4,5605.0
2022-03-11 12:20:00,76.45,76.46,76.19,76.26,7730.0,76.45,76.46,76.19,76.26,7730.0
2022-03-11 12:30:00,76.24,76.29,75.69,75.69,18463.0,76.24,76.29,75.69,75.69,18463.0
2022-03-11 12:40:00,75.76,76.07,75.67,75.95,15949.0,75.76,76.07,75.67,75.95,15949.0
2022-03-11 12:50:00,75.96,75.97,75.73,75.8,11651.0,75.96,75.97,75.73,75.8,11651.0
2022-03-11 13:00:00,75.89,76.27,75.89,76.0,8880.0,75.89,76.27,75.89,76.0,8880.0
2022-03-11 13:10:00,76.02,76.05,75.8,75.85,9169.0,76.02,76.05,75.8,75.85,9169.0
2022-03-11 13:20:00,75.85,75.93,75.64,75.73,14295.0,75.85,75.93,75.64,75.73,14295.0
2022-03-11 13:30:00,75.73,75.75,75.23,75.23,17877.0,75.73,75.75,75.23,75.23,17877.0
2022-03-11 13:40:00,75.27,75.42,75.16,75.27,17285.0,75.27,75.42,75.16,75.27,17285.0
2022-03-11 13:50:00,75.31,75.37,75.14,75.26,10575.0,75.31,75.37,75.14,75.26,10575.0
2022-03-11 14:00:00,75.22,75.55,75.21,75.45,13415.0,75.22,75.55,75.21,75.45,13415.0
2022-03-11 14:10:00,75.47,75.47,75.16,75.16,15172.0,75.47,75.47,75.16,75.16,15172.0
2022-03-11 14:20:00,75.14,75.69,75.07,75.57,17963.0,75.14,75.69,75.07,75.57,17963.0
2022-03-11 14:30:00,75.6,75.67,75.48,75.56,10807.0,75.6,75.67,75.48,75.56,10807.0
2022-03-11 14:40:00,75.57,75.82,75.51,75.82,8389.0,75.57,75.82,75.51,75.82,8389.0
2022-03-11 14:50:00,75.79,75.81,75.59,75.74,7328.0,75.79,75.81,75.59,75.74,7328.0
2022-03-11 15:00:00,75.73,75.89,75.73,75.88,7816.0,75.73,75.89,75.73,75.88,7816.0
2022-03-11 15:10:00,75.88,76.03,75.84,76.03,12184.0,75.88,76.03,75.84,76.03,12184.0
2022-03-11 15:20:00,76.02,76.14,75.75,75.79,14018.0,76.02,76.14,75.75,75.79,14018.0
2022-03-11 15:30:00,75.77,75.97,75.71,75.88,23938.0,75.77,75.97,75.71,75.88,23938.0
2022-03-11 15:40:00,75.86,75.91,75.5,75.53,43004.0,75.86,75.91,75.5,75.53,43004.0
2022-03-11 15:50:00,75.53,75.64,75.35,75.44,93807.0,75.53,75.64,75.35,75.44,93807.0
2022-03-14 09:30:00,74.47,75.12,72.59,72.67,66199.0,74.47,75.12,72.59,72.67,66199.0
2022-03-14 09:40:00,72.66,73.05,72.25,72.69,41932.0,72.66,73.05,72.25,72.69,41932.0
2022-03-14 09:50:00,72.72,72.79,71.81,72.23,33488.0,72.72,72.79,71.81,72.23,33488.0
2022-03-14 10:00:00,72.14,72.91,71.93,72.63,16359.0,72.14,72.91,71.93,72.63,16359.0
2022-03-14 10:10:00,72.64,73.05,72.64,72.89,31535.0,72.64,73.05,72.64,72.89,31535.0
2022-03-14 10:20:00,72.83,74.1,72.82,73.52,55586.0,72.83,74.1,72.82,73.52,55586.0
2022-03-14 10:30:00,73.49,73.54,72.64,72.74,21710.0,73.49,73.54,72.64,72.74,21710.0
2022-03-14 10:40:00,72.67,72.85,72.22,72.3,25630.0,72.67,72.85,72.22,72.3,25630.0
2022-03-14 10:50:00,72.27,72.92,72.27,72.77,16710.0,72.27,72.92,72.27,72.77,16710.0
2022-03-14 11:00:00,72.79,72.79,72.45,72.5,14258.0,72.79,72.79,72.45,72.5,14258.0
2022-03-14 11:10:00,72.51,72.85,72.44,72.82,17534.0,72.51,72.85,72.44,72.82,17534.0
2022-03-14 11:20:00,72.77,72.77,72.4,72.5,12619.0,72.77,72.77,72.4,72.5,12619.0
2022-03-14 11:30:00,72.5,72.63,72.16,72.16,21543.0,72.5,72.63,72.16,72.16,21543.0
2022-03-14 11:40:00,72.17,72.24,72.0,72.04,24538.0,72.17,72.24,72.0,72.04,24538.0
2022-03-14 11:50:00,72.05,72.33,72.0,72.24,21447.0,72.05,72.33,72.0,72.24,21447.0
2022-03-14 12:00:00,72.24,72.25,71.66,71.66,16016.0,72.24,72.25,71.66,71.66,16016.0
2022-03-14 12:10:00,71.71,71.84,71.43,71.83,31426.0,71.71,71.84,71.43,71.83,31426.0
2022-03-14 12:20:00,71.78,72.09,71.66,72.01,14814.0,71.78,72.09,71.66,72.01,14814.0
2022-03-14 12:30:00,71.97,72.17,71.77,72.0,28194.0,71.97,72.17,71.77,72.0,28194.0
2022-03-14 12:40:00,71.91,72.02,71.67,71.78,11930.0,71.91,72.02,71.67,71.78,11930.0
2022-03-14 12:50:00,71.75,71.75,71.4,71.56,21209.0,71.75,71.75,71.4,71.56,21209.0
2022-03-14 13:00:00,71.55,71.72,71.42,71.57,58145.0,71.55,71.72,71.42,71.57,58145.0
2022-03-14 13:10:00,71.57,71.97,71.57,71.95,16298.0,71.57,71.97,71.57,71.95,16298.0
2022-03-14 13:20:00,71.92,71.93,71.57,71.78,23951.0,71.92,71.93,71.57,71.78,23951.0
2022-03-14 13:30:00,71.81,71.85,71.39,71.54,18980.0,71.81,71.85,71.39,71.54,18980.0
2022-03-14 13:40:00,71.54,71.6,71.35,71.52,17326.0,71.54,71.6,71.35,71.52,17326.0
2022-03-14 13:50:00,71.55,71.9,71.54,71.6,11176.0,71.55,71.9,71.54,71.6,11176.0
2022-03-14 14:00:00,71.61,71.73,71.51,71.72,11214.0,71.61,71.73,71.51,71.72,11214.0
2022-03-14 14:10:00,71.67,71.79,71.37,71.45,15876.0,71.67,71.79,71.37,71.45,15876.0
2022-03-14 14:20:00,71.48,71.62,71.44,71.46,11096.0,71.48,71.62,71.44,71.46,11096.0
2022-03-14 14:30:00,71.48,71.92,71.48,71.83,10529.0,71.48,71.92,71.48,71.83,10529.0
2022-03-14 14:40:00,71.76,71.82,71.57,71.67,10078.0,71.76,71.82,71.57,71.67,10078.0
2022-03-14 14:50:00,71.69,71.92,71.64,71.92,12755.0,71.69,71.92,71.64,71.92,12755.0
2022-03-14 15:00:00,71.96,72.15,71.71,71.72,15848.0,71.96,72.15,71.71,71.72,15848.0
2022-03-14 15:10:00,71.69,71.96,71.69,71.7,18446.0,71.69,71.96,71.69,71.7,18446.0
2022-03-14 15:20:00,71.65,71.83,71.61,71.68,17301.0,71.65,71.83,71.61,71.68,17301.0
2022-03-14 15:30:00,71.69,71.69,71.43,71.56,46759.0,71.69,71.69,71.43,71.56,46759.0
2022-03-14 15:40:00,71.58,72.06,71.56,71.84,41269.0,71.58,72.06,71.56,71.84,41269.0
2022-03-14 15:50:00,71.88,72.04,71.68,71.96,111073.0,71.88,72.04,71.68,71.96,111073.0
2022-03-15 09:30:00,71.34,72.62,70.86,71.84,58817.0,71.34,72.62,70.86,71.84,58817.0
2022-03-15 09:40:00,71.84,71.85,70.52,70.72,30816.0,71.84,71.85,70.52,70.72,30816.0
2022-03-15 09:50:00,70.93,71.18,70.8,70.98,8865.0,70.93,71.18,70.8,70.98,8865.0
2022-03-15 10:00:00,70.89,71.57,70.83,71.25,10872.0,70.89,71.57,70.83,71.25,10872.0
2022-03-15 10:10:00,71.25,71.77,71.11,71.77,11126.0,71.25,71.77,71.11,71.77,11126.0
2022-03-15 10:20:00,71.74,72.36,71.7,72.3,14843.0,71.74,72.36,71.7,72.3,14843.0
2022-03-15 10:30:00,72.29,72.88,72.05,72.68,21962.0,72.29,72.88,72.05,72.68,21962.0
2022-03-15 10:40:00,72.69,73.05,72.66,73.01,18899.0,72.69,73.05,72.66,73.01,18899.0
2022-03-15 10:50:00,73.0,73.07,72.64,72.69,28622.0,73.0,73.07,72.64,72.69,28622.0
2022-03-15 11:00:00,72.83,73.18,72.52,72.91,16808.0,72.83,73.18,72.52,72.91,16808.0
2022-03-15 11:10:00,73.02,73.02,72.54,72.79,13160.0,73.02,73.02,72.54,72.79,13160.0
2022-03-15 11:20:00,72.77,73.26,72.71,73.22,13268.0,72.77,73.26,72.71,73.22,13268.0
2022-03-15 11:30:00,73.25,73.3,73.0,73.08,13495.0,73.25,73.3,73.0,73.08,13495.0
2022-03-15 11:40:00,73.07,73.42,73.03,73.38,17340.0,73.07,73.42,73.03,73.38,17340.0
2022-03-15 11:50:00,73.33,73.59,73.08,73.56,14476.0,73.33,73.59,73.08,73.56,14476.0
2022-03-15 12:00:00,73.54,73.91,73.35,73.86,27465.0,73.54,73.91,73.35,73.86,27465.0
2022-03-15 12:10:00,73.82,73.89,73.65,73.82,10255.0,73.82,73.89,73.65,73.82,10255.0
2022-03-15 12:20:00,73.75,74.04,73.74,73.8,16636.0,73.75,74.04,73.74,73.8,16636.0
2022-03-15 12:30:00,73.81,73.91,73.35,73.51,11353.0,73.81,73.91,73.35,73.51,11353.0
2022-03-15 12:40:00,73.47,73.59,73.37,73.52,8314.0,73.47,73.59,73.37,73.52,8314.0
2022-03-15 12:50:00,73.54,73.65,73.33,73.65,57785.0,73.54,73.65,73.33,73.65,57785.0
2022-03-15 13:00:00,73.7,74.02,73.67,73.73,64466.0,73.7,74.02,73.67,73.73,64466.0
2022-03-15 13:10:00,73.68,73.69,73.4,73.44,10286.0,73.68,73.69,73.4,73.44,10286.0
2022-03-15 13:20:00,73.48,73.74,73.46,73.49,66423.0,73.48,73.74,73.46,73.49,66423.0
2022-03-15 13:30:00,73.55,74.0,73.51,73.67,13039.0,73.55,74.0,73.51,73.67,13039.0
2022-03-15 13:40:00,73.59,73.78,73.54,73.7,11640.0,73.59,73.78,73.54,73.7,11640.0
2022-03-15 13:50:00,73.79,74.01,73.79,74.0,6834.0,73.79,74.01,73.79,74.0,6834.0
2022-03-15 14:00:00,74.0,74.18,73.93,73.96,9947.0,74.0,74.18,73.93,73.96,9947.0
2022-03-15 14:10:00,73.92,73.96,73.64,73.76,10548.0,73.92,73.96,73.64,73.76,10548.0
2022-03-15 14:20:00,73.72,74.0,73.64,73.89,10235.0,73.72,74.0,73.64,73.89,10235.0
2022-03-15 14:30:00,73.87,74.16,73.78,74.12,16305.0,73.87,74.16,73.78,74.12,16305.0
2022-03-15 14:40:00,74.14,74.33,74.11,74.25,18606.0,74.14,74.33,74.11,74.25,18606.0
2022-03-15 14:50:00,74.25,74.53,74.23,74.47,14424.0,74.25,74.53,74.23,74.47,14424.0
2022-03-15 15:00:00,74.46,74.55,74.24,74.29,17839.0,74.46,74.55,74.24,74.29,17839.0
2022-03-15 15:10:00,74.34,74.51,74.3,74.37,18710.0,74.34,74.51,74.3,74.37,18710.0
2022-03-15 15:20:00,74.41,74.43,74.22,74.31,21714.0,74.41,74.43,74.22,74.31,21714.0
2022-03-15 15:30:00,74.36,74.55,74.34,74.38,29231.0,74.36,74.55,74.34,74.38,29231.0
2022-03-15 15:40:00,74.41,74.42,74.14,74.34,60468.0,74.41,74.42,74.14,74.34,60468.0
2022-03-15 15:50:00,74.33,75.0,74.32,74.96,141131.0,74.33,75.0,74.32,74.96,141131.0
2022-03-16 09:30:00,75.31,76.2,74.55,74.61,49876.0,75.31,76.2,74.55,74.61,49876.0
2022-03-16 09:40:00,74.67,74.71,74.0,74.58,32098.0,74.67,74.71,74.0,74.58,32098.0
2022-03-16 09:50:00,74.65,75.17,74.6,74.73,38783.0,74.65,75.17,74.6,74.73,38783.0
2022-03-16 10:00:00,74.7,75.05,74.45,74.91,28948.0,74.7,75.05,74.45,74.91,28948.0
2022-03-16 10:10:00,74.86,75.87,74.84,75.61,34057.0,74.86,75.87,74.84,75.61,34057.0
2022-03-16 10:20:00,75.67,75.79,75.4,75.65,16512.0,75.67,75.79,75.4,75.65,16512.0
2022-03-16 10:30:00,75.69,75.92,75.5,75.53,23173.0,75.69,75.92,75.5,75.53,23173.0
2022-03-16 10:40:00,75.5,75.53,75.17,75.39,16857.0,75.5,75.53,75.17,75.39,16857.0
2022-03-16 10:50:00,75.49,76.09,75.47,76.01,20739.0,75.49,76.09,75.47,76.01,20739.0
2022-03-16 11:00:00,76.05,76.28,75.96,76.23,30728.0,76.05,76.28,75.96,76.23,30728.0
2022-03-16 11:10:00,76.25,76.89,76.24,76.7,42611.0,76.25,76.89,76.24,76.7,42611.0
2022-03-16 11:20:00,76.77,76.85,76.36,76.84,9915.0,76.77,76.85,76.36,76.84,9915.0
2022-03-16 11:30:00,76.86,76.92,76.56,76.59,15191.0,76.86,76.92,76.56,76.59,15191.0
2022-03-16 11:40:00,76.59,77.09,76.39,76.83,23074.0,76.59,77.09,76.39,76.83,23074.0
2022-03-16 11:50:00,76.79,77.08,76.74,77.01,12136.0,76.79,77.08,76.74,77.01,12136.0
2022-03-16 12:00:00,76.97,77.24,76.96,77.12,12214.0,76.97,77.24,76.96,77.12,12214.0
2022-03-16 12:10:00,77.11,77.29,77.06,77.25,10390.0,77.11,77.29,77.06,77.25,10390.0
2022-03-16 12:20:00,77.21,77.31,76.94,76.97,12075.0,77.21,77.31,76.94,76.97,12075.0
2022-03-16 12:30:00,76.94,77.04,76.41,77.0,24769.0,76.94,77.04,76.41,77.0,24769.0
2022-03-16 12:40:00,77.07,77.15,76.56,76.64,11800.0,77.07,77.15,76.56,76.64,11800.0
2022-03-16 12:50:00,76.65,77.1,76.65,77.05,16655.0,76.65,77.1,76.65,77.05,16655.0
2022-03-16 13:00:00,77.09,77.15,76.39,76.44,15760.0,77.09,77.15,76.39,76.44,15760.0
2022-03-16 13:10:00,76.47,76.47,76.07,76.19,11170.0,76.47,76.47,76.07,76.19,11170.0
2022-03-16 13:20:00,76.21,76.46,76.11,76.45,13598.0,76.21,76.46,76.11,76.45,13598.0
2022-03-16 13:30:00,76.48,76.54,76.32,76.36,10019.0,76.48,76.54,76.32,76.36,10019.0
2022-03-16 13:40:00,76.37,76.56,76.13,76.51,15980.0,76.37,76.56,76.13,76.51,15980.0
2022-03-16 13:50:00,76.51,76.63,76.32,76.63,21016.0,76.51,76.63,76.32,76.63,21016.0
2022-03-16 14:00:00,76.49,76.68,75.74,75.78,41615.0,76.49,76.68,75.74,75.78,41615.0
2022-03-16 14:10:00,75.69,75.86,75.05,75.68,30976.0,75.69,75.86,75.05,75.68,30976.0
2022-03-16 14:20:00,75.75,75.84,75.36,75.38,11535.0,75.75,75.84,75.36,75.38,11535.0
2022-03-16 14:30:00,75.32,75.69,74.88,75.65,22784.0,75.32,75.69,74.88,75.65,22784.0
2022-03-16 14:40:00,75.62,76.42,75.6,76.31,19537.0,75.62,76.42,75.6,76.31,19537.0
2022-03-16 14:50:00,76.11,76.52,76.02,76.36,15997.0,76.11,76.52,76.02,76.36,15997.0
2022-03-16 15:00:00,76.38,76.75,76.29,76.55,15048.0,76.38,76.75,76.29,76.55,15048.0
2022-03-16 15:10:00,76.53,77.21,76.53,77.14,22258.0,76.53,77.21,76.53,77.14,22258.0
2022-03-16 15:20:00,77.08,77.11,76.91,77.02,19045.0,77.08,77.11,76.91,77.02,19045.0
2022-03-16 15:30:00,77.02,77.04,76.65,76.79,34700.0,77.02,77.04,76.65,76.79,34700.0
2022-03-16 15:40:00,76.84,77.47,76.77,77.45,51395.0,76.84,77.47,76.77,77.45,51395.0
2022-03-16 15:50:00,77.49,77.67,77.3,77.6,178659.0,77.49,77.67,77.3,77.6,178659.0
2022-03-17 09:30:00,76.54,77.12,75.97,76.06,51294.0,76.54,77.12,75.97,76.06,51294.0
2022-03-17 09:40:00,76.17,76.96,76.01,76.02,19813.0,76.17,76.96,76.01,76.02,19813.0
2022-03-17 09:50:00,76.05,77.94,76.03,77.67,36539.0,76.05,77.94,76.03,77.67,36539.0
2022-03-17 10:00:00,77.73,77.79,77.08,77.23,27765.0,77.73,77.79,77.08,77.23,27765.0
2022-03-17 10:10:00,77.26,77.45,76.94,77.1,17497.0,77.26,77.45,76.94,77.1,17497.0
2022-03-17 10:20:00,77.2,77.54,77.12,77.51,21012.0,77.2,77.54,77.12,77.51,21012.0
2022-03-17 10:30:00,77.54,77.8,76.71,76.92,43059.0,77.54,77.8,76.71,76.92,43059.0
2022-03-17 10:40:00,76.97,77.58,76.88,77.52,28811.0,76.97,77.58,76.88,77.52,28811.0
2022-03-17 10:50:00,77.52,77.53,76.73,77.03,24668.0,77.52,77.53,76.73,77.03,24668.0
2022-03-17 11:00:00,76.92,77.01,76.57,76.9,43255.0,76.92,77.01,76.57,76.9,43255.0
2022-03-17 11:10:00,76.86,77.15,76.72,77.15,17252.0,76.86,77.15,76.72,77.15,17252.0
2022-03-17 11:20:00,77.2,77.78,77.13,77.58,33344.0,77.2,77.78,77.13,77.58,33344.0
2022-03-17 11:30:00,77.6,77.97,77.6,77.92,21024.0,77.6,77.97,77.6,77.92,21024.0
2022-03-17 11:40:00,77.91,77.95,77.58,77.59,16762.0,77.91,77.95,77.58,77.59,16762.0
2022-03-17 11:50:00,77.56,77.93,77.53,77.74,16876.0,77.56,77.93,77.53,77.74,16876.0
2022-03-17 12:00:00,77.77,77.82,77.68,77.79,15156.0,77.77,77.82,77.68,77.79,15156.0
2022-03-17 12:10:00,77.82,77.82,77.61,77.74,16779.0,77.82,77.82,77.61,77.74,16779.0
2022-03-17 12:20:00,77.77,78.17,77.77,78.09,15938.0,77.77,78.17,77.77,78.09,15938.0
2022-03-17 12:30:00,78.08,78.14,77.35,77.69,19881.0,78.08,78.14,77.35,77.69,19881.0
2022-03-17 12:40:00,77.61,77.77,77.6,77.73,11857.0,77.61,77.77,77.6,77.73,11857.0
2022-03-17 12:50:00,77.79,77.81,77.66,77.69,17852.0,77.79,77.81,77.66,77.69,17852.0
2022-03-17 13:00:00,77.68,77.74,77.46,77.49,13580.0,77.68,77.74,77.46,77.49,13580.0
2022-03-17 13:10:00,77.45,77.9,77.45,77.86,13597.0,77.45,77.9,77.45,77.86,13597.0
2022-03-17 13:20:00,77.85,78.05,77.85,77.93,17401.0,77.85,78.05,77.85,77.93,17401.0
2022-03-17 13:30:00,77.92,78.17,77.92,78.17,14624.0,77.92,78.17,77.92,78.17,14624.0
2022-03-17 13:40:00,78.19,78.21,78.0,78.12,10724.0,78.19,78.21,78.0,78.12,10724.0
2022-03-17 13:50:00,78.17,78.22,77.9,78.0,14458.0,78.17,78.22,77.9,78.0,14458.0
2022-03-17 14:00:00,78.02,78.08,77.91,78.02,12958.0,78.02,78.08,77.91,78.02,12958.0
2022-03-17 14:10:00,78.03,78.04,77.81,77.89,31612.0,78.03,78.04,77.81,77.89,31612.0
2022-03-17 14:20:00,77.93,77.93,77.63,77.64,13473.0,77.93,77.93,77.63,77.64,13473.0
2022-03-17 14:30:00,77.65,77.88,77.65,77.74,10829.0,77.65,77.88,77.65,77.74,10829.0
2022-03-17 14:40:00,77.77,77.83,77.61,77.76,9998.0,77.77,77.83,77.61,77.76,9998.0
2022-03-17 14:50:00,77.79,77.86,77.75,77.79,8715.0,77.79,77.86,77.75,77.79,8715.0
2022-03-17 15:00:00,77.78,77.79,77.5,77.61,8828.0,77.78,77.79,77.5,77.61,8828.0
2022-03-17 15:10:00,77.61,77.7,77.36,77.7,20467.0,77.61,77.7,77.36,77.7,20467.0
2022-03-17 15:20:00,77.72,78.11,77.65,78.1,27517.0,77.72,78.11,77.65,78.1,27517.0
2022-03-17 15:30:00,78.11,78.11,77.77,77.98,26155.0,78.11,78.11,77.77,77.98,26155.0
2022-03-17 15:40:00,77.99,78.34,77.92,78.26,68195.0,77.99,78.34,77.92,78.26,68195.0
2022-03-17 15:50:00,78.23,78.39,78.1,78.28,86782.0,78.23,78.39,78.1,78.28,86782.0
2022-03-18 09:30:00,77.22,78.13,77.22,77.61,79626.0,77.22,78.13,77.22,77.61,79626.0
2022-03-18 09:40:00,77.57,77.8,77.17,77.39,32955.0,77.57,77.8,77.17,77.39,32955.0
2022-03-18 09:50:00,77.33,78.0,77.2,77.75,28249.0,77.33,78.0,77.2,77.75,28249.0
2022-03-18 10:00:00,77.75,78.18,77.72,77.82,22887.0,77.75,78.18,77.72,77.82,22887.0
2022-03-18 10:10:00,77.76,78.43,77.76,78.16,22414.0,77.76,78.43,77.76,78.16,22414.0
2022-03-18 10:20:00,78.12,78.42,77.94,78.36,14386.0,78.12,78.42,77.94,78.36,14386.0
2022-03-18 10:30:00,78.3,78.5,78.15,78.23,40936.0,78.3,78.5,78.15,78.23,40936.0
2022-03-18 10:40:00,78.16,78.63,78.1,78.5,15216.0,78.16,78.63,78.1,78.5,15216.0
2022-03-18 10:50:00,78.47,78.53,78.31,78.42,11145.0,78.47,78.53,78.31,78.42,11145.0
2022-03-18 11:00:00,78.47,78.69,78.39,78.65,26671.0,78.47,78.69,78.39,78.65,26671.0
2022-03-18 11:10:00,78.64,78.8,78.32,78.39,13642.0,78.64,78.8,78.32,78.39,13642.0
2022-03-18 11:20:00,78.31,78.34,77.93,78.17,12120.0,78.31,78.34,77.93,78.17,12120.0
2022-03-18 11:30:00,78.22,78.45,78.07,78.28,9513.0,78.22,78.45,78.07,78.28,9513.0
2022-03-18 11:40:00,78.25,78.25,78.0,78.05,8140.0,78.25,78.25,78.0,78.05,8140.0
2022-03-18 11:50:00,78.05,78.08,77.72,77.98,14429.0,78.05,78.08,77.72,77.98,14429.0
2022-03-18 12:00:00,77.97,78.0,77.79,77.96,8980.0,77.97,78.0,77.79,77.96,8980.0
2022-03-18 12:10:00,77.94,78.08,77.88,77.9,20382.0,77.94,78.08,77.88,77.9,20382.0
2022-03-18 12:20:00,77.81,77.81,77.43,77.64,21950.0,77.81,77.81,77.43,77.64,21950.0
2022-03-18 12:30:00,77.69,77.69,77.43,77.68,10238.0,77.69,77.69,77.43,77.68,10238.0
2022-03-18 12:40:00,77.7,78.09,77.7,78.09,16792.0,77.7,78.09,77.7,78.09,16792.0
2022-03-18 12:50:00,78.1,78.24,78.02,78.16,13779.0,78.1,78.24,78.02,78.16,13779.0
2022-03-18 13:00:00,78.17,78.27,78.05,78.08,13564.0,78.17,78.27,78.05,78.08,13564.0
2022-03-18 13:10:00,78.08,78.12,77.96,77.99,7243.0,78.08,78.12,77.96,77.99,7243.0
2022-03-18 13:20:00,77.97,78.11,77.93,78.1,7472.0,77.97,78.11,77.93,78.1,7472.0
2022-03-18 13:30:00,78.1,78.16,77.88,77.91,6400.0,78.1,78.16,77.88,77.91,6400.0
2022-03-18 13:40:00,77.91,77.93,77.66,77.87,12153.0,77.91,77.93,77.66,77.87,12153.0
2022-03-18 13:50:00,77.77,77.79,77.53,77.69,10251.0,77.77,77.79,77.53,77.69,10251.0
2022-03-18 14:00:00,77.66,77.79,77.62,77.62,7408.0,77.66,77.79,77.62,77.62,7408.0
2022-03-18 14:10:00,77.64,77.77,77.55,77.76,8333.0,77.64,77.77,77.55,77.76,8333.0
2022-03-18 14:20:00,77.73,77.83,77.58,77.7,9163.0,77.73,77.83,77.58,77.7,9163.0
2022-03-18 14:30:00,77.66,77.94,77.64,77.93,11985.0,77.66,77.94,77.64,77.93,11985.0
2022-03-18 14:40:00,77.95,78.04,77.82,77.97,22172.0,77.95,78.04,77.82,77.97,22172.0
2022-03-18 14:50:00,77.97,78.0,77.84,77.87,9256.0,77.97,78.0,77.84,77.87,9256.0
2022-03-18 15:00:00,77.91,77.99,77.78,77.84,13950.0,77.91,77.99,77.78,77.84,13950.0
2022-03-18 15:10:00,77.8,77.86,77.74,77.81,14346.0,77.8,77.86,77.74,77.81,14346.0
2022-03-18 15:20:00,77.79,77.89,77.79,77.86,15968.0,77.79,77.89,77.79,77.86,15968.0
2022-03-18 15:30:00,77.9,78.11,77.6,77.6,20719.0,77.9,78.11,77.6,77.6,20719.0
2022-03-18 15:40:00,77.62,77.78,77.47,77.47,33793.0,77.62,77.78,77.47,77.47,33793.0
2022-03-18 15:50:00,77.52,77.93,77.43,77.58,189209.0,77.52,77.93,77.43,77.58,189209.0
2022-03-21 09:30:00,77.66,78.37,77.02,77.35,69050.0,77.66,78.37,77.02,77.35,69050.0
2022-03-21 09:40:00,77.84,78.48,77.29,77.42,18024.0,77.84,78.48,77.29,77.42,18024.0
2022-03-21 09:50:00,77.6,78.05,77.29,77.82,14471.0,77.6,78.05,77.29,77.82,14471.0
2022-03-21 10:00:00,77.75,77.91,77.36,77.63,16490.0,77.75,77.91,77.36,77.63,16490.0
2022-03-21 10:10:00,77.65,77.79,77.26,77.34,51620.0,77.65,77.79,77.26,77.34,51620.0
2022-03-21 10:20:00,77.23,77.29,76.36,76.37,24420.0,77.23,77.29,76.36,76.37,24420.0
2022-03-21 10:30:00,76.38,76.85,76.26,76.75,21686.0,76.38,76.85,76.26,76.75,21686.0
2022-03-21 10:40:00,76.77,76.9,76.63,76.81,14666.0,76.77,76.9,76.63,76.81,14666.0
2022-03-21 10:50:00,76.8,76.82,76.24,76.55,27304.0,76.8,76.82,76.24,76.55,27304.0
2022-03-21 11:00:00,76.44,76.69,76.38,76.61,23878.0,76.44,76.69,76.38,76.61,23878.0
2022-03-21 11:10:00,76.6,77.04,76.6,77.01,15714.0,76.6,77.04,76.6,77.01,15714.0
2022-03-21 11:20:00,76.99,77.23,76.84,76.96,24278.0,76.99,77.23,76.84,76.96,24278.0
2022-03-21 11:30:00,76.96,77.46,76.95,77.46,10441.0,76.96,77.46,76.95,77.46,10441.0
2022-03-21 11:40:00,77.47,77.52,77.29,77.33,13195.0,77.47,77.52,77.29,77.33,13195.0
2022-03-21 11:50:00,77.36,77.58,77.35,77.48,14884.0,77.36,77.58,77.35,77.48,14884.0
2022-03-21 12:00:00,77.43,77.44,77.07,77.23,10982.0,77.43,77.44,77.07,77.23,10982.0
2022-03-21 12:10:00,77.24,77.41,77.1,77.3,15674.0,77.24,77.41,77.1,77.3,15674.0
2022-03-21 12:20:00,77.3,77.5,77.29,77.34,17908.0,77.3,77.5,77.29,77.34,17908.0
2022-03-21 12:30:00,77.3,77.32,76.57,76.79,17618.0,77.3,77.32,76.57,76.79,17618.0
2022-03-21 12:40:00,76.76,77.02,76.71,76.85,12280.0,76.76,77.02,76.71,76.85,12280.0
2022-03-21 12:50:00,76.76,76.76,76.34,76.42,9509.0,76.76,76.76,76.34,76.42,9509.0
2022-03-21 13:00:00,76.46,76.47,76.1,76.27,25503.0,76.46,76.47,76.1,76.27,25503.0
2022-03-21 13:10:00,76.27,76.35,75.95,76.0,11859.0,76.27,76.35,75.95,76.0,11859.0
2022-03-21 13:20:00,76.08,76.37,76.0,76.24,8730.0,76.08,76.37,76.0,76.24,8730.0
2022-03-21 13:30:00,76.25,76.39,76.23,76.34,5405.0,76.25,76.39,76.23,76.34,5405.0
2022-03-21 13:40:00,76.32,76.39,76.2,76.35,5893.0,76.32,76.39,76.2,76.35,5893.0
2022-03-21 13:50:00,76.36,76.74,76.25,76.73,14838.0,76.36,76.74,76.25,76.73,14838.0
2022-03-21 14:00:00,76.71,76.77,76.35,76.75,14697.0,76.71,76.77,76.35,76.75,14697.0
2022-03-21 14:10:00,76.72,76.83,76.53,76.55,5406.0,76.72,76.83,76.53,76.55,5406.0
2022-03-21 14:20:00,76.65,77.0,76.65,76.9,9627.0,76.65,77.0,76.65,76.9,9627.0
2022-03-21 14:30:00,76.89,77.12,76.75,77.06,4445.0,76.89,77.12,76.75,77.06,4445.0
2022-03-21 14:40:00,77.05,77.18,76.98,77.01,8971.0,77.05,77.18,76.98,77.01,8971.0
2022-03-21 14:50:00,77.0,77.01,76.73,76.73,7478.0,77.0,77.01,76.73,76.73,7478.0
2022-03-21 15:00:00,76.72,76.76,76.49,76.74,14380.0,76.72,76.76,76.49,76.74,14380.0
2022-03-21 15:10:00,76.86,77.11,76.86,76.95,10092.0,76.86,77.11,76.86,76.95,10092.0
2022-03-21 15:20:00,76.9,77.28,76.9,77.21,9406.0,76.9,77.28,76.9,77.21,9406.0
2022-03-21 15:30:00,77.25,77.38,77.16,77.16,15611.0,77.25,77.38,77.16,77.16,15611.0
2022-03-21 15:40:00,77.16,77.23,76.84,76.84,22908.0,77.16,77.23,76.84,76.84,22908.0
2022-03-21 15:50:00,76.87,77.46,76.86,77.38,57701.0,76.87,77.46,76.86,77.38,57701.0
2022-03-22 09:30:00,77.6,78.59,77.49,78.47,46151.0,77.6,78.59,77.49,78.47,46151.0
2022-03-22 09:40:00,78.48,78.52,78.0,78.23,14484.0,78.48,78.52,78.0,78.23,14484.0
2022-03-22 09:50:00,78.55,79.16,78.53,79.03,34334.0,78.55,79.16,78.53,79.03,34334.0
2022-03-22 10:00:00,79.06,80.04,78.97,79.88,70973.0,79.06,80.04,78.97,79.88,70973.0
2022-03-22 10:10:00,79.92,79.92,79.5,79.52,26393.0,79.92,79.92,79.5,79.52,26393.0
2022-03-22 10:20:00,79.54,79.88,79.4,79.88,22759.0,79.54,79.88,79.4,79.88,22759.0
2022-03-22 10:30:00,79.9,80.02,79.29,79.54,20567.0,79.9,80.02,79.29,79.54,20567.0
2022-03-22 10:40:00,79.54,79.57,79.39,79.57,13282.0,79.54,79.57,79.39,79.57,13282.0
2022-03-22 10:50:00,79.53,79.78,79.44,79.75,10376.0,79.53,79.78,79.44,79.75,10376.0
2022-03-22 11:00:00,79.76,80.03,79.66,80.01,23763.0,79.76,80.03,79.66,80.01,23763.0
2022-03-22 11:10:00,79.95,80.08,79.81,80.0,13432.0,79.95,80.08,79.81,80.0,13432.0
2022-03-22 11:20:00,79.96,80.36,79.87,80.27,20985.0,79.96,80.36,79.87,80.27,20985.0
2022-03-22 11:30:00,80.22,80.38,80.01,80.36,16802.0,80.22,80.38,80.01,80.36,16802.0
2022-03-22 11:40:00,80.38,80.45,79.93,80.23,12637.0,80.38,80.45,79.93,80.23,12637.0
2022-03-22 11:50:00,80.25,80.32,79.85,79.88,12268.0,80.25,80.32,79.85,79.88,12268.0
2022-03-22 12:00:00,79.85,79.89,79.5,79.63,15282.0,79.85,79.89,79.5,79.63,15282.0
2022-03-22 12:10:00,79.64,79.72,79.43,79.52,8825.0,79.64,79.72,79.43,79.52,8825.0
2022-03-22 12:20:00,79.53,79.53,79.12,79.28,27306.0,79.53,79.53,79.12,79.28,27306.0
2022-03-22 12:30:00,79.3,79.64,79.25,79.54,9686.0,79.3,79.64,79.25,79.54,9686.0
2022-03-22 12:40:00,79.55,79.75,79.53,79.64,7408.0,79.55,79.75,79.53,79.64,7408.0
2022-03-22 12:50:00,79.73,79.76,79.6,79.61,11842.0,79.73,79.76,79.6,79.61,11842.0
2022-03-22 13:00:00,79.65,79.65,79.33,79.38,16502.0,79.65,79.65,79.33,79.38,16502.0
2022-03-22 13:10:00,79.36,79.39,79.0,79.07,13112.0,79.36,79.39,79.0,79.07,13112.0
2022-03-22 13:20:00,79.07,79.49,78.99,79.3,9272.0,79.07,79.49,78.99,79.3,9272.0
2022-03-22 13:30:00,79.32,79.55,79.3,79.47,7842.0,79.32,79.55,79.3,79.47,7842.0
2022-03-22 13:40:00,79.46,79.48,79.21,79.34,5526.0,79.46,79.48,79.21,79.34,5526.0
2022-03-22 13:50:00,79.33,79.55,79.32,79.5,6951.0,79.33,79.55,79.32,79.5,6951.0
2022-03-22 14:00:00,79.49,79.62,79.39,79.55,7247.0,79.49,79.62,79.39,79.55,7247.0
2022-03-22 14:10:00,79.54,79.62,79.47,79.54,15309.0,79.54,79.62,79.47,79.54,15309.0
2022-03-22 14:20:00,79.54,79.57,79.22,79.33,16255.0,79.54,79.57,79.22,79.33,16255.0
2022-03-22 14:30:00,79.35,79.35,79.14,79.25,26571.0,79.35,79.35,79.14,79.25,26571.0
2022-03-22 14:40:00,79.23,79.28,79.13,79.23,6350.0,79.23,79.28,79.13,79.23,6350.0
2022-03-22 14:50:00,79.21,79.49,79.11,79.25,9051.0,79.21,79.49,79.11,79.25,9051.0
2022-03-22 15:00:00,79.27,79.35,79.17,79.32,9058.0,79.27,79.35,79.17,79.32,9058.0
2022-03-22 15:10:00,79.36,79.55,79.35,79.47,7244.0,79.36,79.55,79.35,79.47,7244.0
2022-03-22 15:20:00,79.48,79.49,78.91,78.93,21435.0,79.48,79.49,78.91,78.93,21435.0
2022-03-22 15:30:00,78.9,79.01,78.8,79.01,18400.0,78.9,79.01,78.8,79.01,18400.0
2022-03-22 15:40:00,79.04,79.13,78.92,79.06,25805.0,79.04,79.13,78.92,79.06,25805.0
2022-03-22 15:50:00,79.06,79.15,78.85,79.13,67734.0,79.06,79.15,78.85,79.13,67734.0
2022-03-23 09:30:00,79.12,79.58,78.49,78.91,52641.0,79.12,79.58,78.49,78.91,52641.0
2022-03-23 09:40:00,78.93,79.27,78.4,78.42,15455.0,78.93,79.27,78.4,78.42,15455.0
2022-03-23 09:50:00,78.4,78.72,78.13,78.25,11024.0,78.4,78.72,78.13,78.25,11024.0
2022-03-23 10:00:00,78.11,78.48,77.72,78.37,23068.0,78.11,78.48,77.72,78.37,23068.0
2022-03-23 10:10:00,78.35,79.09,78.3,79.01,14329.0,78.35,79.09,78.3,79.01,14329.0
2022-03-23 10:20:00,79.06,79.13,78.72,78.87,13079.0,79.06,79.13,78.72,78.87,13079.0
2022-03-23 10:30:00,78.84,79.3,78.84,79.17,16431.0,78.84,79.3,78.84,79.17,16431.0
2022-03-23 10:40:00,79.18,79.4,79.08,79.31,12010.0,79.18,79.4,79.08,79.31,12010.0
2022-03-23 10:50:00,79.4,79.57,79.35,79.5,8668.0,79.4,79.57,79.35,79.5,8668.0
2022-03-23 11:00:00,79.55,79.58,79.14,79.14,10674.0,79.55,79.58,79.14,79.14,10674.0
2022-03-23 11:10:00,79.15,79.53,79.15,79.5,8654.0,79.15,79.53,79.15,79.5,8654.0
2022-03-23 11:20:00,79.5,79.58,79.25,79.33,54171.0,79.5,79.58,79.25,79.33,54171.0
2022-03-23 11:30:00,79.39,79.79,79.33,79.67,27934.0,79.39,79.79,79.33,79.67,27934.0
2022-03-23 11:40:00,79.63,79.65,79.29,79.3,22538.0,79.63,79.65,79.29,79.3,22538.0
2022-03-23 11:50:00,79.34,79.48,79.2,79.48,19732.0,79.34,79.48,79.2,79.48,19732.0
2022-03-23 12:00:00,79.46,79.62,79.31,79.34,22061.0,79.46,79.62,79.31,79.34,22061.0
2022-03-23 12:10:00,79.32,79.32,78.9,79.21,12876.0,79.32,79.32,78.9,79.21,12876.0
2022-03-23 12:20:00,79.3,79.46,79.28,79.31,7845.0,79.3,79.46,79.28,79.31,7845.0
2022-03-23 12:30:00,79.3,79.33,79.03,79.18,11452.0,79.3,79.33,79.03,79.18,11452.0
2022-03-23 12:40:00,79.14,79.14,78.52,78.72,9933.0,79.14,79.14,78.52,78.72,9933.0
2022-03-23 12:50:00,78.68,78.97,78.62,78.95,7193.0,78.68,78.97,78.62,78.95,7193.0
2022-03-23 13:00:00,78.98,78.98,78.63,78.85,9207.0,78.98,78.98,78.63,78.85,9207.0
2022-03-23 13:10:00,78.93,79.03,78.74,78.74,9147.0,78.93,79.03,78.74,78.74,9147.0
2022-03-23 13:20:00,78.73,78.74,78.25,78.3,28718.0,78.73,78.74,78.25,78.3,28718.0
2022-03-23 13:30:00,78.23,78.39,78.12,78.16,19292.0,78.23,78.39,78.12,78.16,19292.0
2022-03-23 13:40:00,78.09,78.11,77.85,78.02,12308.0,78.09,78.11,77.85,78.02,12308.0
2022-03-23 13:50:00,77.95,78.33,77.93,78.3,5324.0,77.95,78.33,77.93,78.3,5324.0
2022-03-23 14:00:00,78.27,78.27,77.87,77.88,5843.0,78.27,78.27,77.87,77.88,5843.0
2022-03-23 14:10:00,77.92,78.05,77.8,78.02,7843.0,77.92,78.05,77.8,78.02,7843.0
2022-03-23 14:20:00,78.04,78.07,77.91,78.05,8082.0,78.04,78.07,77.91,78.05,8082.0
2022-03-23 14:30:00,78.03,78.14,77.9,78.05,7679.0,78.03,78.14,77.9,78.05,7679.0
2022-03-23 14:40:00,78.1,78.2,78.02,78.09,7647.0,78.1,78.2,78.02,78.09,7647.0
2022-03-23 14:50:00,78.13,78.15,77.79,77.84,7670.0,78.13,78.15,77.79,77.84,7670.0
2022-03-23 15:00:00,77.78,77.98,77.78,77.85,5866.0,77.78,77.98,77.78,77.85,5866.0
2022-03-23 15:10:00,77.81,77.87,77.64,77.65,9710.0,77.81,77.87,77.64,77.65,9710.0
2022-03-23 15:20:00,77.63,77.91,77.61,77.91,12636.0,77.63,77.91,77.61,77.91,12636.0
2022-03-23 15:30:00,77.85,78.2,77.85,78.16,17557.0,77.85,78.2,77.85,78.16,17557.0
2022-03-23 15:40:00,78.15,78.29,77.99,78.13,28555.0,78.15,78.29,77.99,78.13,28555.0
2022-03-23 15:50:00,78.09,78.09,77.89,77.92,65842.0,78.09,78.09,77.89,77.92,65842.0
2022-03-24 09:30:00,78.14,78.92,78.14,78.42,26725.0,78.14,78.92,78.14,78.42,26725.0
2022-03-24 09:40:00,78.19,78.88,78.14,78.73,19730.0,78.19,78.88,78.14,78.73,19730.0
2022-03-24 09:50:00,78.75,79.0,78.6,78.75,32932.0,78.75,79.0,78.6,78.75,32932.0
2022-03-24 10:00:00,78.76,79.5,78.73,78.85,37687.0,78.76,79.5,78.73,78.85,37687.0
2022-03-24 10:10:00,78.94,78.94,78.1,78.2,26607.0,78.94,78.94,78.1,78.2,26607.0
2022-03-24 10:20:00,78.29,78.43,77.94,78.21,19481.0,78.29,78.43,77.94,78.21,19481.0
2022-03-24 10:30:00,78.23,78.68,78.11,78.53,13436.0,78.23,78.68,78.11,78.53,13436.0
2022-03-24 10:40:00,78.55,78.95,78.37,78.93,32963.0,78.55,78.95,78.37,78.93,32963.0
2022-03-24 10:50:00,78.77,78.9,78.35,78.85,12692.0,78.77,78.9,78.35,78.85,12692.0
2022-03-24 11:00:00,78.83,79.33,78.82,79.28,19293.0,78.83,79.33,78.82,79.28,19293.0
2022-03-24 11:10:00,79.28,79.49,79.17,79.25,9501.0,79.28,79.49,79.17,79.25,9501.0
2022-03-24 11:20:00,79.23,79.5,79.23,79.3,12837.0,79.23,79.5,79.23,79.3,12837.0
2022-03-24 11:30:00,79.33,79.47,79.22,79.27,20744.0,79.33,79.47,79.22,79.27,20744.0
2022-03-24 11:40:00,79.26,79.5,79.18,79.2,12813.0,79.26,79.5,79.18,79.2,12813.0
2022-03-24 11:50:00,79.17,79.26,79.04,79.26,11442.0,79.17,79.26,79.04,79.26,11442.0
2022-03-24 12:00:00,79.18,79.25,79.03,79.08,9023.0,79.18,79.25,79.03,79.08,9023.0
2022-03-24 12:10:00,79.14,79.38,79.1,79.34,11833.0,79.14,79.38,79.1,79.34,11833.0
2022-03-24 12:20:00,79.42,79.75,79.39,79.54,12071.0,79.42,79.75,79.39,79.54,12071.0
2022-03-24 12:30:00,79.52,79.67,79.34,79.63,9611.0,79.52,79.67,79.34,79.63,9611.0
2022-03-24 12:40:00,79.6,79.75,79.54,79.7,11206.0,79.6,79.75,79.54,79.7,11206.0
2022-03-24 12:50:00,79.75,79.75,79.52,79.54,11794.0,79.75,79.75,79.52,79.54,11794.0
2022-03-24 13:00:00,79.56,79.69,79.51,79.57,6288.0,79.56,79.69,79.51,79.57,6288.0
2022-03-24 13:10:00,79.58,79.75,79.55,79.72,6075.0,79.58,79.75,79.55,79.72,6075.0
2022-03-24 13:20:00,79.75,79.75,79.57,79.69,6474.0,79.75,79.75,79.57,79.69,6474.0
2022-03-24 13:30:00,79.67,79.68,79.35,79.48,5235.0,79.67,79.68,79.35,79.48,5235.0
2022-03-24 13:40:00,79.46,79.59,79.46,79.55,4817.0,79.46,79.59,79.46,79.55,4817.0
2022-03-24 13:50:00,79.47,79.68,79.44,79.58,3600.0,79.47,79.68,79.44,79.58,3600.0
2022-03-24 14:00:00,79.57,79.58,79.16,79.22,24231.0,79.57,79.58,79.16,79.22,24231.0
2022-03-24 14:10:00,79.23,79.29,79.11,79.25,4832.0,79.23,79.29,79.11,79.25,4832.0
2022-03-24 14:20:00,79.2,79.26,79.1,79.26,5342.0,79.2,79.26,79.1,79.26,5342.0
2022-03-24 14:30:00,79.31,79.42,79.27,79.4,8370.0,79.31,79.42,79.27,79.4,8370.0
2022-03-24 14:40:00,79.37,79.45,79.23,79.26,3239.0,79.37,79.45,79.23,79.26,3239.0
2022-03-24 14:50:00,79.41,79.41,79.29,79.31,3780.0,79.41,79.41,79.29,79.31,3780.0
2022-03-24 15:00:00,79.28,79.31,79.09,79.3,6950.0,79.28,79.31,79.09,79.3,6950.0
2022-03-24 15:10:00,79.25,79.25,79.12,79.22,4941.0,79.25,79.25,79.12,79.22,4941.0
2022-03-24 15:20:00,79.31,79.31,79.13,79.14,6304.0,79.31,79.31,79.13,79.14,6304.0
2022-03-24 15:30:00,79.12,79.28,79.07,79.26,22090.0,79.12,79.28,79.07,79.26,22090.0
2022-03-24 15:40:00,79.28,79.39,79.13,79.24,29425.0,79.28,79.39,79.13,79.24,29425.0
2022-03-24 15:50:00,79.27,79.64,79.21,79.58,67873.0,79.27,79.64,79.21,79.58,67873.0
2022-03-25 09:30:00,79.67,79.83,78.53,78.7,34781.0,79.67,79.83,78.53,78.7,34781.0
2022-03-25 09:40:00,78.83,78.99,78.38,78.4,26358.0,78.83,78.99,78.38,78.4,26358.0
2022-03-25 09:50:00,78.38,78.85,78.24,78.37,23008.0,78.38,78.85,78.24,78.37,23008.0
2022-03-25 10:00:00,78.33,78.55,78.25,78.32,11525.0,78.33,78.55,78.25,78.32,11525.0
2022-03-25 10:10:00,78.3,78.67,78.25,78.67,11561.0,78.3,78.67,78.25,78.67,11561.0
2022-03-25 10:20:00,78.65,78.79,78.6,78.66,13602.0,78.65,78.79,78.6,78.66,13602.0
2022-03-25 10:30:00,78.59,79.18,78.45,79.07,19689.0,78.59,79.18,78.45,79.07,19689.0
2022-03-25 10:40:00,79.08,79.26,78.79,79.05,31962.0,79.08,79.26,78.79,79.05,31962.0
2022-03-25 10:50:00,79.08,79.14,78.82,78.91,16705.0,79.08,79.14,78.82,78.91,16705.0
2022-03-25 11:00:00,78.95,78.95,78.65,78.79,10581.0,78.95,78.95,78.65,78.79,10581.0
2022-03-25 11:10:00,78.79,78.79,78.29,78.39,16077.0,78.79,78.79,78.29,78.39,16077.0
2022-03-25 11:20:00,78.42,78.42,77.91,78.12,19756.0,78.42,78.42,77.91,78.12,19756.0
2022-03-25 11:30:00,78.08,78.37,78.04,78.17,15336.0,78.08,78.37,78.04,78.17,15336.0
2022-03-25 11:40:00,78.25,78.38,78.19,78.3,19859.0,78.25,78.38,78.19,78.3,19859.0
2022-03-25 11:50:00,78.3,78.36,78.23,78.27,12244.0,78.3,78.36,78.23,78.27,12244.0
2022-03-25 12:00:00,78.28,78.35,78.22,78.29,8585.0,78.28,78.35,78.22,78.29,8585.0
2022-03-25 12:10:00,78.29,78.75,78.26,78.72,10299.0,78.29,78.75,78.26,78.72,10299.0
2022-03-25 12:20:00,78.72,78.83,78.64,78.8,13882.0,78.72,78.83,78.64,78.8,13882.0
2022-03-25 12:30:00,78.8,78.8,78.38,78.39,9016.0,78.8,78.8,78.38,78.39,9016.0
2022-03-25 12:40:00,78.44,78.71,78.39,78.64,3837.0,78.44,78.71,78.39,78.64,3837.0
2022-03-25 12:50:00,78.66,78.69,78.36,78.44,7356.0,78.66,78.69,78.36,78.44,7356.0
2022-03-25 13:00:00,78.42,78.58,78.39,78.58,8964.0,78.42,78.58,78.39,78.58,8964.0
2022-03-25 13:10:00,78.61,78.87,78.57,78.83,5318.0,78.61,78.87,78.57,78.83,5318.0
2022-03-25 13:20:00,78.85,78.85,78.46,78.5,6591.0,78.85,78.85,78.46,78.5,6591.0
2022-03-25 13:30:00,78.5,78.62,78.47,78.51,4208.0,78.5,78.62,78.47,78.51,4208.0
2022-03-25 13:40:00,78.52,78.56,78.38,78.48,5214.0,78.52,78.56,78.38,78.48,5214.0
2022-03-25 13:50:00,78.55,78.79,78.5,78.72,4686.0,78.55,78.79,78.5,78.72,4686.0
2022-03-25 14:00:00,78.73,78.96,78.73,78.94,10581.0,78.73,78.96,78.73,78.94,10581.0
2022-03-25 14:10:00,78.96,79.0,78.87,78.9,20376.0,78.96,79.0,78.87,78.9,20376.0
2022-03-25 14:20:00,78.88,79.15,78.81,79.15,20706.0,78.88,79.15,78.81,79.15,20706.0
2022-03-25 14:30:00,79.2,79.24,78.98,79.05,6808.0,79.2,79.24,78.98,79.05,6808.0
2022-03-25 14:40:00,79.05,79.13,78.97,79.08,5809.0,79.05,79.13,78.97,79.08,5809.0
2022-03-25 14:50:00,79.09,79.11,78.94,79.06,9298.0,79.09,79.11,78.94,79.06,9298.0
2022-03-25 15:00:00,79.03,79.09,78.85,79.09,11598.0,79.03,79.09,78.85,79.09,11598.0
2022-03-25 15:10:00,79.07,79.17,79.01,79.05,9158.0,79.07,79.17,79.01,79.05,9158.0
2022-03-25 15:20:00,79.01,79.06,78.91,78.93,12846.0,79.01,79.06,78.91,78.93,12846.0
2022-03-25 15:30:00,78.92,79.08,78.88,79.02,22166.0,78.92,79.08,78.88,79.02,22166.0
2022-03-25 15:40:00,79.03,79.43,79.03,79.41,31329.0,79.03,79.43,79.03,79.41,31329.0
2022-03-25 15:50:00,79.42,79.73,79.41,79.65,79958.0,79.42,79.73,79.41,79.65,79958.0
2022-03-28 09:30:00,79.61,84.3,79.47,83.93,256949.0,79.61,84.3,79.47,83.93,256949.0
2022-03-28 09:40:00,83.78,84.15,83.21,83.46,135883.0,83.78,84.15,83.21,83.46,135883.0
2022-03-28 09:50:00,83.46,84.05,82.7,82.77,89879.0,83.46,84.05,82.7,82.77,89879.0
2022-03-28 10:00:00,82.85,82.85,80.94,81.6,76845.0,82.85,82.85,80.94,81.6,76845.0
2022-03-28 10:10:00,81.6,82.23,81.6,82.23,46519.0,81.6,82.23,81.6,82.23,46519.0
2022-03-28 10:20:00,82.31,82.54,81.9,82.19,55907.0,82.31,82.54,81.9,82.19,55907.0
2022-03-28 10:30:00,82.15,82.75,82.11,82.6,39489.0,82.15,82.75,82.11,82.6,39489.0
2022-03-28 10:40:00,82.62,82.84,82.34,82.5,33032.0,82.62,82.84,82.34,82.5,33032.0
2022-03-28 10:50:00,82.65,82.7,82.13,82.34,31944.0,82.65,82.7,82.13,82.34,31944.0
2022-03-28 11:00:00,82.34,82.45,81.89,82.3,55207.0,82.34,82.45,81.89,82.3,55207.0
2022-03-28 11:10:00,82.36,82.42,82.11,82.31,25022.0,82.36,82.42,82.11,82.31,25022.0
2022-03-28 11:20:00,82.32,82.34,82.02,82.1,23862.0,82.32,82.34,82.02,82.1,23862.0
2022-03-28 11:30:00,82.11,82.18,81.7,81.85,28969.0,82.11,82.18,81.7,81.85,28969.0
2022-03-28 11:40:00,81.89,82.16,81.81,81.88,27792.0,81.89,82.16,81.81,81.88,27792.0
2022-03-28 11:50:00,81.9,82.29,81.82,82.08,28780.0,81.9,82.29,81.82,82.08,28780.0
2022-03-28 12:00:00,82.11,82.31,81.78,82.05,40594.0,82.11,82.31,81.78,82.05,40594.0
2022-03-28 12:10:00,82.02,83.08,81.88,82.47,146308.0,82.02,83.08,81.88,82.47,146308.0
2022-03-28 12:20:00,82.48,83.73,82.48,83.68,135766.0,82.48,83.73,82.48,83.68,135766.0
2022-03-28 12:30:00,83.61,85.53,83.2,83.49,396195.0,83.61,85.53,83.2,83.49,396195.0
2022-03-28 12:40:00,83.44,84.7,83.26,84.16,179473.0,83.44,84.7,83.26,84.16,179473.0
2022-03-28 12:50:00,84.14,84.68,84.02,84.42,61401.0,84.14,84.68,84.02,84.42,61401.0
2022-03-28 13:00:00,84.42,85.49,84.41,85.45,163569.0,84.42,85.49,84.41,85.45,163569.0
2022-03-28 13:10:00,85.4,85.6,85.04,85.29,123600.0,85.4,85.6,85.04,85.29,123600.0
2022-03-28 13:20:00,85.25,85.49,85.15,85.41,60391.0,85.25,85.49,85.15,85.41,60391.0
2022-03-28 13:30:00,85.41,85.57,85.1,85.52,70262.0,85.41,85.57,85.1,85.52,70262.0
2022-03-28 13:40:00,85.54,85.79,85.02,85.1,45113.0,85.54,85.79,85.02,85.1,45113.0
2022-03-28 13:50:00,85.11,85.3,84.9,84.99,31329.0,85.11,85.3,84.9,84.99,31329.0
2022-03-28 14:00:00,84.97,85.15,84.75,84.93,35620.0,84.97,85.15,84.75,84.93,35620.0
2022-03-28 14:10:00,84.92,84.95,84.56,84.61,52913.0,84.92,84.95,84.56,84.61,52913.0
2022-03-28 14:20:00,84.59,84.73,84.44,84.64,26240.0,84.59,84.73,84.44,84.64,26240.0
2022-03-28 14:30:00,84.6,84.62,84.26,84.35,22499.0,84.6,84.62,84.26,84.35,22499.0
2022-03-28 14:40:00,84.37,84.51,84.23,84.47,18293.0,84.37,84.51,84.23,84.47,18293.0
2022-03-28 14:50:00,84.47,84.79,84.47,84.77,19126.0,84.47,84.79,84.47,84.77,19126.0
2022-03-28 15:00:00,84.74,84.74,84.52,84.52,13880.0,84.74,84.74,84.52,84.52,13880.0
2022-03-28 15:10:00,84.5,84.77,84.5,84.7,22263.0,84.5,84.77,84.5,84.7,22263.0
2022-03-28 15:20:00,84.7,85.04,84.68,85.0,29608.0,84.7,85.04,84.68,85.0,29608.0
2022-03-28 15:30:00,85.01,85.06,84.22,84.23,51289.0,85.01,85.06,84.22,84.23,51289.0
2022-03-28 15:40:00,84.25,84.34,84.06,84.13,55653.0,84.25,84.34,84.06,84.13,55653.0
2022-03-28 15:50:00,84.12,84.27,83.95,84.08,169853.0,84.12,84.27,83.95,84.08,169853.0
2022-03-29 09:30:00,83.39,84.15,81.82,82.67,116095.0,83.39,84.15,81.82,82.67,116095.0
2022-03-29 09:40:00,82.66,84.0,82.66,83.61,43213.0,82.66,84.0,82.66,83.61,43213.0
2022-03-29 09:50:00,83.36,83.99,83.15,83.71,32740.0,83.36,83.99,83.15,83.71,32740.0
2022-03-29 10:00:00,83.65,83.79,83.11,83.37,40820.0,83.65,83.79,83.11,83.37,40820.0
2022-03-29 10:10:00,83.4,83.7,83.1,83.59,25887.0,83.4,83.7,83.1,83.59,25887.0
2022-03-29 10:20:00,83.52,84.18,83.43,84.18,25872.0,83.52,84.18,83.43,84.18,25872.0
2022-03-29 10:30:00,84.2,84.35,83.59,83.77,32452.0,84.2,84.35,83.59,83.77,32452.0
2022-03-29 10:40:00,83.79,84.48,83.67,84.46,37999.0,83.79,84.48,83.67,84.46,37999.0
2022-03-29 10:50:00,84.47,84.74,84.42,84.7,22756.0,84.47,84.74,84.42,84.7,22756.0
2022-03-29 11:00:00,84.73,84.97,84.65,84.65,41825.0,84.73,84.97,84.65,84.65,41825.0
2022-03-29 11:10:00,84.68,84.81,84.5,84.68,13703.0,84.68,84.81,84.5,84.68,13703.0
2022-03-29 11:20:00,84.67,84.84,84.4,84.8,19613.0,84.67,84.84,84.4,84.8,19613.0
2022-03-29 11:30:00,84.69,84.8,84.36,84.69,14737.0,84.69,84.8,84.36,84.69,14737.0
2022-03-29 11:40:00,84.73,84.78,84.6,84.78,7317.0,84.73,84.78,84.6,84.78,7317.0
2022-03-29 11:50:00,84.72,84.78,84.61,84.78,18558.0,84.72,84.78,84.61,84.78,18558.0
2022-03-29 12:00:00,84.77,84.77,84.33,84.36,24941.0,84.77,84.77,84.33,84.36,24941.0
2022-03-29 12:10:00,84.34,84.34,84.16,84.29,12206.0,84.34,84.34,84.16,84.29,12206.0
2022-03-29 12:20:00,84.32,84.37,84.02,84.13,9611.0,84.32,84.37,84.02,84.13,9611.0
2022-03-29 12:30:00,84.15,84.15,83.9,83.98,10801.0,84.15,84.15,83.9,83.98,10801.0
2022-03-29 12:40:00,84.03,84.49,84.03,84.48,16862.0,84.03,84.49,84.03,84.48,16862.0
2022-03-29 12:50:00,84.52,84.54,83.77,83.89,18565.0,84.52,84.54,83.77,83.89,18565.0
2022-03-29 13:00:00,83.85,83.87,83.66,83.66,8496.0,83.85,83.87,83.66,83.66,8496.0
2022-03-29 13:10:00,83.65,83.82,83.62,83.77,9402.0,83.65,83.82,83.62,83.77,9402.0
2022-03-29 13:20:00,83.82,83.88,83.61,83.85,13279.0,83.82,83.88,83.61,83.85,13279.0
2022-03-29 13:30:00,83.87,84.3,83.85,84.29,7134.0,83.87,84.3,83.85,84.29,7134.0
2022-03-29 13:40:00,84.33,84.6,84.28,84.48,20218.0,84.33,84.6,84.28,84.48,20218.0
2022-03-29 13:50:00,84.49,84.76,84.45,84.76,11582.0,84.49,84.76,84.45,84.76,11582.0
2022-03-29 14:00:00,84.78,84.79,84.62,84.68,9211.0,84.78,84.79,84.62,84.68,9211.0
2022-03-29 14:10:00,84.7,85.13,84.69,84.92,16860.0,84.7,85.13,84.69,84.92,16860.0
2022-03-29 14:20:00,84.93,85.17,84.93,85.17,6786.0,84.93,85.17,84.93,85.17,6786.0
2022-03-29 14:30:00,85.16,85.24,84.93,84.95,14026.0,85.16,85.24,84.93,84.95,14026.0
2022-03-29 14:40:00,84.91,84.96,84.81,84.87,9425.0,84.91,84.96,84.81,84.87,9425.0
2022-03-29 14:50:00,84.81,84.88,84.69,84.88,5298.0,84.81,84.88,84.69,84.88,5298.0
2022-03-29 15:00:00,84.93,84.97,84.78,84.83,8216.0,84.93,84.97,84.78,84.83,8216.0
2022-03-29 15:10:00,84.84,84.84,84.63,84.67,10358.0,84.84,84.84,84.63,84.67,10358.0
2022-03-29 15:20:00,84.7,84.98,84.51,84.96,24561.0,84.7,84.98,84.51,84.96,24561.0
2022-03-29 15:30:00,84.98,85.19,84.89,84.94,25107.0,84.98,85.19,84.89,84.94,25107.0
2022-03-29 15:40:00,84.93,85.01,84.81,84.88,37123.0,84.93,85.01,84.81,84.88,37123.0
2022-03-29 15:50:00,84.89,84.93,84.44,84.6,107867.0,84.89,84.93,84.44,84.6,107867.0
2022-03-30 09:30:00,83.83,84.39,83.03,83.42,32047.0,83.83,84.39,83.03,83.42,32047.0
2022-03-30 09:40:00,83.6,84.08,83.29,83.73,8476.0,83.6,84.08,83.29,83.73,8476.0
2022-03-30 09:50:00,83.74,84.05,83.47,84.0,7938.0,83.74,84.05,83.47,84.0,7938.0
2022-03-30 10:00:00,84.02,84.42,83.46,83.56,9783.0,84.02,84.42,83.46,83.56,9783.0
2022-03-30 10:10:00,83.55,83.96,83.54,83.62,8249.0,83.55,83.96,83.54,83.62,8249.0
2022-03-30 10:20:00,83.59,84.12,83.58,84.09,24045.0,83.59,84.12,83.58,84.09,24045.0
2022-03-30 10:30:00,84.24,84.25,83.81,83.96,6731.0,84.24,84.25,83.81,83.96,6731.0
2022-03-30 10:40:00,83.98,84.07,83.56,83.58,5350.0,83.98,84.07,83.56,83.58,5350.0
2022-03-30 10:50:00,83.62,83.79,83.01,83.08,20479.0,83.62,83.79,83.01,83.08,20479.0
2022-03-30 11:00:00,83.04,83.35,83.04,83.19,18221.0,83.04,83.35,83.04,83.19,18221.0
2022-03-30 11:10:00,83.17,83.73,83.13,83.58,13368.0,83.17,83.73,83.13,83.58,13368.0
2022-03-30 11:20:00,83.61,83.62,83.09,83.19,10209.0,83.61,83.62,83.09,83.19,10209.0
2022-03-30 11:30:00,83.26,83.26,82.77,83.15,13936.0,83.26,83.26,82.77,83.15,13936.0
2022-03-30 11:40:00,83.1,83.22,83.07,83.08,5688.0,83.1,83.22,83.07,83.08,5688.0
2022-03-30 11:50:00,83.08,83.28,83.0,83.16,9316.0,83.08,83.28,83.0,83.16,9316.0
2022-03-30 12:00:00,83.18,83.34,83.09,83.17,7447.0,83.18,83.34,83.09,83.17,7447.0
2022-03-30 12:10:00,83.07,83.15,83.04,83.12,4251.0,83.07,83.15,83.04,83.12,4251.0
2022-03-30 12:20:00,83.12,83.24,83.06,83.14,6962.0,83.12,83.24,83.06,83.14,6962.0
2022-03-30 12:30:00,83.12,83.13,82.92,83.12,7963.0,83.12,83.13,82.92,83.12,7963.0
2022-03-30 12:40:00,83.12,83.17,82.82,82.94,7543.0,83.12,83.17,82.82,82.94,7543.0
2022-03-30 12:50:00,82.91,83.15,82.79,83.08,5879.0,82.91,83.15,82.79,83.08,5879.0
2022-03-30 13:00:00,83.08,83.16,83.02,83.15,4638.0,83.08,83.16,83.02,83.15,4638.0
2022-03-30 13:10:00,83.18,83.27,82.95,82.97,4679.0,83.18,83.27,82.95,82.97,4679.0
2022-03-30 13:20:00,82.9,82.97,82.7,82.83,17320.0,82.9,82.97,82.7,82.83,17320.0
2022-03-30 13:30:00,82.88,82.91,82.71,82.73,6037.0,82.88,82.91,82.71,82.73,6037.0
2022-03-30 13:40:00,82.68,82.7,82.41,82.58,15569.0,82.68,82.7,82.41,82.58,15569.0
2022-03-30 13:50:00,82.58,82.63,82.3,82.41,11452.0,82.58,82.63,82.3,82.41,11452.0
2022-03-30 14:00:00,82.41,82.5,82.32,82.48,8007.0,82.41,82.5,82.32,82.48,8007.0
2022-03-30 14:10:00,82.42,82.43,82.2,82.22,7025.0,82.42,82.43,82.2,82.22,7025.0
2022-03-30 14:20:00,82.2,82.25,82.11,82.25,12788.0,82.2,82.25,82.11,82.25,12788.0
2022-03-30 14:30:00,82.22,82.44,82.2,82.33,10459.0,82.22,82.44,82.2,82.33,10459.0
2022-03-30 14:40:00,82.34,82.38,82.15,82.17,9645.0,82.34,82.38,82.15,82.17,9645.0
2022-03-30 14:50:00,82.14,82.23,82.01,82.05,17597.0,82.14,82.23,82.01,82.05,17597.0
2022-03-30 15:00:00,82.06,82.06,81.73,81.78,23018.0,82.06,82.06,81.73,81.78,23018.0
2022-03-30 15:10:00,81.78,81.94,81.55,81.7,23680.0,81.78,81.94,81.55,81.7,23680.0
2022-03-30 15:20:00,81.68,81.72,81.41,81.48,44090.0,81.68,81.72,81.41,81.48,44090.0
2022-03-30 15:30:00,81.44,81.81,81.42,81.61,47667.0,81.44,81.81,81.42,81.61,47667.0
2022-03-30 15:40:00,81.6,82.15,81.54,82.05,47470.0,81.6,82.15,81.54,82.05,47470.0
2022-03-30 15:50:00,81.96,81.99,81.73,81.97,103363.0,81.96,81.99,81.73,81.97,103363.0
2022-03-31 09:30:00,82.15,82.66,82.15,82.49,25860.0,82.15,82.66,82.15,82.49,25860.0
2022-03-31 09:40:00,82.42,82.75,81.93,82.36,18125.0,82.42,82.75,81.93,82.36,18125.0
2022-03-31 09:50:00,82.31,82.84,82.24,82.69,12408.0,82.31,82.84,82.24,82.69,12408.0
2022-03-31 10:00:00,82.64,82.64,82.15,82.56,10354.0,82.64,82.64,82.15,82.56,10354.0
2022-03-31 10:10:00,82.63,83.08,82.42,82.81,17424.0,82.63,83.08,82.42,82.81,17424.0
2022-03-31 10:20:00,82.78,82.85,82.27,82.4,9621.0,82.78,82.85,82.27,82.4,9621.0
2022-03-31 10:30:00,82.38,82.75,82.34,82.7,10089.0,82.38,82.75,82.34,82.7,10089.0
2022-03-31 10:40:00,82.7,83.02,82.63,82.99,6873.0,82.7,83.02,82.63,82.99,6873.0
2022-03-31 10:50:00,83.04,83.14,82.62,82.85,16697.0,83.04,83.14,82.62,82.85,16697.0
2022-03-31 11:00:00,82.87,82.89,82.65,82.67,11020.0,82.87,82.89,82.65,82.67,11020.0
2022-03-31 11:10:00,82.67,82.95,82.58,82.85,11337.0,82.67,82.95,82.58,82.85,11337.0
2022-03-31 11:20:00,82.8,82.93,82.73,82.77,8550.0,82.8,82.93,82.73,82.77,8550.0
2022-03-31 11:30:00,82.73,85.28,82.7,83.58,394225.0,82.73,85.28,82.7,83.58,394225.0
2022-03-31 11:40:00,83.66,84.36,83.25,83.52,97249.0,83.66,84.36,83.25,83.52,97249.0
2022-03-31 11:50:00,83.51,84.22,83.45,84.17,24175.0,83.51,84.22,83.45,84.17,24175.0
2022-03-31 12:00:00,84.1,84.1,83.74,83.77,9745.0,84.1,84.1,83.74,83.77,9745.0
2022-03-31 12:10:00,83.82,84.44,83.82,84.21,23776.0,83.82,84.44,83.82,84.21,23776.0
2022-03-31 12:20:00,84.19,84.19,83.75,83.86,14842.0,84.19,84.19,83.75,83.86,14842.0
2022-03-31 12:30:00,83.84,84.07,83.66,83.94,13705.0,83.84,84.07,83.66,83.94,13705.0
2022-03-31 12:40:00,83.98,84.09,83.8,83.97,9807.0,83.98,84.09,83.8,83.97,9807.0
2022-03-31 12:50:00,83.97,84.07,83.93,83.94,11904.0,83.97,84.07,83.93,83.94,11904.0
2022-03-31 13:00:00,83.92,84.19,83.92,84.17,13146.0,83.92,84.19,83.92,84.17,13146.0
2022-03-31 13:10:00,84.14,84.15,83.76,83.93,14116.0,84.14,84.15,83.76,83.93,14116.0
2022-03-31 13:20:00,83.9,84.1,83.87,84.1,14579.0,83.9,84.1,83.87,84.1,14579.0
2022-03-31 13:30:00,84.11,84.16,83.6,83.71,31002.0,84.11,84.16,83.6,83.71,31002.0
2022-03-31 13:40:00,83.75,83.97,83.75,83.86,11452.0,83.75,83.97,83.75,83.86,11452.0
2022-03-31 13:50:00,83.86,83.93,83.77,83.77,19173.0,83.86,83.93,83.77,83.77,19173.0
2022-03-31 14:00:00,83.79,84.18,83.63,84.17,15140.0,83.79,84.18,83.63,84.17,15140.0
2022-03-31 14:10:00,84.17,84.34,84.09,84.32,18435.0,84.17,84.34,84.09,84.32,18435.0
2022-03-31 14:20:00,84.28,84.56,84.27,84.28,17326.0,84.28,84.56,84.27,84.28,17326.0
2022-03-31 14:30:00,84.28,84.7,84.18,84.63,22233.0,84.28,84.7,84.18,84.63,22233.0
2022-03-31 14:40:00,84.58,84.83,84.48,84.63,29429.0,84.58,84.83,84.48,84.63,29429.0
2022-03-31 14:50:00,84.63,84.79,84.59,84.76,21444.0,84.63,84.79,84.59,84.76,21444.0
2022-03-31 15:00:00,84.76,85.05,84.66,84.72,36570.0,84.76,85.05,84.66,84.72,36570.0
2022-03-31 15:10:00,84.72,84.8,84.69,84.73,21815.0,84.72,84.8,84.69,84.73,21815.0
2022-03-31 15:20:00,84.7,84.79,84.61,84.73,29079.0,84.7,84.79,84.61,84.73,29079.0
2022-03-31 15:30:00,84.72,84.78,84.48,84.53,47250.0,84.72,84.78,84.48,84.53,47250.0
2022-03-31 15:40:00,84.44,84.76,84.38,84.63,44972.0,84.44,84.76,84.38,84.63,44972.0
2022-03-31 15:50:00,84.61,84.65,83.74,83.74,208391.0,84.61,84.65,83.74,83.74,208391.0
2022-04-01 09:30:00,84.1,85.05,83.59,84.93,58257.0,84.1,85.05,83.59,84.93,58257.0
2022-04-01 09:40:00,84.89,86.31,84.68,85.57,130583.0,84.89,86.31,84.68,85.57,130583.0
2022-04-01 09:50:00,85.53,85.93,85.3,85.8,38266.0,85.53,85.93,85.3,85.8,38266.0
2022-04-01 10:00:00,85.8,86.14,85.4,85.87,48314.0,85.8,86.14,85.4,85.87,48314.0
2022-04-01 10:10:00,85.8,85.81,84.47,84.53,34397.0,85.8,85.81,84.47,84.53,34397.0
2022-04-01 10:20:00,84.5,84.84,84.45,84.69,20812.0,84.5,84.84,84.45,84.69,20812.0
2022-04-01 10:30:00,84.72,85.09,84.23,84.82,21442.0,84.72,85.09,84.23,84.82,21442.0
2022-04-01 10:40:00,84.88,85.05,84.43,84.56,18356.0,84.88,85.05,84.43,84.56,18356.0
2022-04-01 10:50:00,84.58,84.65,84.23,84.23,30700.0,84.58,84.65,84.23,84.23,30700.0
2022-04-01 11:00:00,84.31,84.41,83.85,84.26,15435.0,84.31,84.41,83.85,84.26,15435.0
2022-04-01 11:10:00,84.19,84.25,84.09,84.17,8174.0,84.19,84.25,84.09,84.17,8174.0
2022-04-01 11:20:00,84.23,84.4,84.12,84.13,18684.0,84.23,84.4,84.12,84.13,18684.0
2022-04-01 11:30:00,84.15,84.2,83.5,83.57,25284.0,84.15,84.2,83.5,83.57,25284.0
2022-04-01 11:40:00,83.59,83.59,83.28,83.56,21562.0,83.59,83.59,83.28,83.56,21562.0
2022-04-01 11:50:00,83.54,83.56,83.12,83.23,22833.0,83.54,83.56,83.12,83.23,22833.0
2022-04-01 12:00:00,83.23,83.36,82.89,83.35,17203.0,83.23,83.36,82.89,83.35,17203.0
2022-04-01 12:10:00,83.39,83.43,83.22,83.25,9813.0,83.39,83.43,83.22,83.25,9813.0
2022-04-01 12:20:00,83.28,83.6,83.27,83.52,8906.0,83.28,83.6,83.27,83.52,8906.0
2022-04-01 12:30:00,83.45,83.49,83.08,83.26,7006.0,83.45,83.49,83.08,83.26,7006.0
2022-04-01 12:40:00,83.32,83.69,83.32,83.55,8961.0,83.32,83.69,83.32,83.55,8961.0
2022-04-01 12:50:00,83.59,83.59,83.33,83.42,6969.0,83.59,83.59,83.33,83.42,6969.0
2022-04-01 13:00:00,83.43,83.62,83.34,83.5,5817.0,83.43,83.62,83.34,83.5,5817.0
2022-04-01 13:10:00,83.36,83.41,83.25,83.41,6706.0,83.36,83.41,83.25,83.41,6706.0
2022-04-01 13:20:00,83.42,83.46,83.25,83.29,9844.0,83.42,83.46,83.25,83.29,9844.0
2022-04-01 13:30:00,83.24,83.55,83.06,83.5,7045.0,83.24,83.55,83.06,83.5,7045.0
2022-04-01 13:40:00,83.5,83.69,83.46,83.5,7946.0,83.5,83.69,83.46,83.5,7946.0
2022-04-01 13:50:00,83.49,83.78,83.46,83.59,9741.0,83.49,83.78,83.46,83.59,9741.0
2022-04-01 14:00:00,83.59,83.86,83.47,83.83,9416.0,83.59,83.86,83.47,83.83,9416.0
2022-04-01 14:10:00,83.76,83.93,83.7,83.81,8549.0,83.76,83.93,83.7,83.81,8549.0
2022-04-01 14:20:00,83.81,83.81,83.48,83.6,9770.0,83.81,83.81,83.48,83.6,9770.0
2022-04-01 14:30:00,83.69,83.79,83.57,83.64,10677.0,83.69,83.79,83.57,83.64,10677.0
2022-04-01 14:40:00,83.67,83.74,83.51,83.59,9554.0,83.67,83.74,83.51,83.59,9554.0
2022-04-01 14:50:00,83.53,83.69,83.5,83.59,6804.0,83.53,83.69,83.5,83.59,6804.0
2022-04-01 15:00:00,83.6,83.83,83.57,83.62,9736.0,83.6,83.83,83.57,83.62,9736.0
2022-04-01 15:10:00,83.61,83.63,83.37,83.38,10322.0,83.61,83.63,83.37,83.38,10322.0
2022-04-01 15:20:00,83.39,83.45,83.25,83.45,15480.0,83.39,83.45,83.25,83.45,15480.0
2022-04-01 15:30:00,83.44,83.55,83.22,83.55,22058.0,83.44,83.55,83.22,83.55,22058.0
2022-04-01 15:40:00,83.54,83.75,83.46,83.71,28139.0,83.54,83.75,83.46,83.71,28139.0
2022-04-01 15:50:00,83.71,84.12,83.71,84.01,82559.0,83.71,84.12,83.71,84.01,82559.0
2022-04-04 09:30:00,83.46,84.78,83.46,84.49,77914.0,83.46,84.78,83.46,84.49,77914.0
2022-04-04 09:40:00,84.53,84.67,83.17,83.41,26571.0,84.53,84.67,83.17,83.41,26571.0
2022-04-04 09:50:00,83.36,83.45,82.72,83.13,22286.0,83.36,83.45,82.72,83.13,22286.0
2022-04-04 10:00:00,83.1,83.3,82.45,83.08,40547.0,83.1,83.3,82.45,83.08,40547.0
2022-04-04 10:10:00,83.16,83.35,82.56,82.59,44614.0,83.16,83.35,82.56,82.59,44614.0
2022-04-04 10:20:00,82.64,83.03,82.51,82.91,30361.0,82.64,83.03,82.51,82.91,30361.0
2022-04-04 10:30:00,82.89,83.19,82.86,83.08,19049.0,82.89,83.19,82.86,83.08,19049.0
2022-04-04 10:40:00,83.12,83.67,82.88,83.65,25950.0,83.12,83.67,82.88,83.65,25950.0
2022-04-04 10:50:00,83.68,83.9,83.59,83.81,20303.0,83.68,83.9,83.59,83.81,20303.0
2022-04-04 11:00:00,83.76,84.23,83.71,84.1,16295.0,83.76,84.23,83.71,84.1,16295.0
2022-04-04 11:10:00,84.08,84.12,83.63,83.7,14179.0,84.08,84.12,83.63,83.7,14179.0
2022-04-04 11:20:00,83.72,83.77,83.51,83.57,14942.0,83.72,83.77,83.51,83.57,14942.0
2022-04-04 11:30:00,83.53,83.82,83.45,83.65,16452.0,83.53,83.82,83.45,83.65,16452.0
2022-04-04 11:40:00,83.64,83.87,83.61,83.77,22182.0,83.64,83.87,83.61,83.77,22182.0
2022-04-04 11:50:00,83.79,83.81,83.32,83.33,15244.0,83.79,83.81,83.32,83.33,15244.0
2022-04-04 12:00:00,83.3,83.51,83.27,83.27,10300.0,83.3,83.51,83.27,83.27,10300.0
2022-04-04 12:10:00,83.34,83.37,83.08,83.16,12097.0,83.34,83.37,83.08,83.16,12097.0
2022-04-04 12:20:00,83.18,83.19,82.82,82.95,13233.0,83.18,83.19,82.82,82.95,13233.0
2022-04-04 12:30:00,82.95,83.12,82.92,82.92,17161.0,82.95,83.12,82.92,82.92,17161.0
2022-04-04 12:40:00,82.9,82.96,82.76,82.89,11335.0,82.9,82.96,82.76,82.89,11335.0
2022-04-04 12:50:00,82.84,83.05,82.81,82.86,21277.0,82.84,83.05,82.81,82.86,21277.0
2022-04-04 13:00:00,82.84,82.85,82.52,82.68,24997.0,82.84,82.85,82.52,82.68,24997.0
2022-04-04 13:10:00,82.64,82.92,82.58,82.9,16198.0,82.64,82.92,82.58,82.9,16198.0
2022-04-04 13:20:00,82.94,83.08,82.9,82.9,10168.0,82.94,83.08,82.9,82.9,10168.0
2022-04-04 13:30:00,82.93,83.26,82.89,83.24,14804.0,82.93,83.26,82.89,83.24,14804.0
2022-04-04 13:40:00,83.25,83.45,83.25,83.36,11861.0,83.25,83.45,83.25,83.36,11861.0
2022-04-04 13:50:00,83.39,83.59,83.27,83.39,21223.0,83.39,83.59,83.27,83.39,21223.0
2022-04-04 14:00:00,83.34,83.38,82.97,83.05,11308.0,83.34,83.38,82.97,83.05,11308.0
2022-04-04 14:10:00,83.09,83.48,83.05,83.42,11148.0,83.09,83.48,83.05,83.42,11148.0
2022-04-04 14:20:00,83.4,83.56,83.23,83.47,14389.0,83.4,83.56,83.23,83.47,14389.0
2022-04-04 14:30:00,83.51,83.81,83.5,83.81,9577.0,83.51,83.81,83.5,83.81,9577.0
2022-04-04 14:40:00,83.8,83.81,83.66,83.73,12507.0,83.8,83.81,83.66,83.73,12507.0
2022-04-04 14:50:00,83.71,83.76,83.58,83.67,15735.0,83.71,83.76,83.58,83.67,15735.0
2022-04-04 15:00:00,83.65,83.76,83.61,83.72,5244.0,83.65,83.76,83.61,83.72,5244.0
2022-04-04 15:10:00,83.73,83.76,83.5,83.56,10932.0,83.73,83.76,83.5,83.56,10932.0
2022-04-04 15:20:00,83.65,83.85,83.65,83.8,10244.0,83.65,83.85,83.65,83.8,10244.0
2022-04-04 15:30:00,83.78,83.98,83.77,83.95,15113.0,83.78,83.98,83.77,83.95,15113.0
2022-04-04 15:40:00,83.95,84.0,83.71,83.74,25561.0,83.95,84.0,83.71,83.74,25561.0
2022-04-04 15:50:00,83.75,84.02,83.73,83.96,78615.0,83.75,84.02,83.73,83.96,78615.0
2022-04-05 09:30:00,81.4,82.33,80.52,81.67,296694.0,81.4,82.33,80.52,81.67,296694.0
2022-04-05 09:40:00,81.55,82.3,81.25,82.3,63718.0,81.55,82.3,81.25,82.3,63718.0
2022-04-05 09:50:00,82.23,82.24,81.69,82.12,44557.0,82.23,82.24,81.69,82.12,44557.0
2022-04-05 10:00:00,82.13,82.92,81.31,81.4,139843.0,82.13,82.92,81.31,81.4,139843.0
2022-04-05 10:10:00,81.35,81.81,81.05,81.61,163466.0,81.35,81.81,81.05,81.61,163466.0
2022-04-05 10:20:00,81.6,82.5,81.53,81.81,74265.0,81.6,82.5,81.53,81.81,74265.0
2022-04-05 10:30:00,81.77,81.99,80.81,80.98,41589.0,81.77,81.99,80.81,80.98,41589.0
2022-04-05 10:40:00,81.0,81.1,80.51,80.76,51385.0,81.0,81.1,80.51,80.76,51385.0
2022-04-05 10:50:00,80.77,80.99,80.62,80.88,17809.0,80.77,80.99,80.62,80.88,17809.0
2022-04-05 11:00:00,80.9,81.66,80.86,81.32,56049.0,80.9,81.66,80.86,81.32,56049.0
2022-04-05 11:10:00,81.38,81.74,81.25,81.48,47135.0,81.38,81.74,81.25,81.48,47135.0
2022-04-05 11:20:00,81.55,81.67,81.16,81.25,27866.0,81.55,81.67,81.16,81.25,27866.0
2022-04-05 11:30:00,81.19,81.29,80.11,80.11,83269.0,81.19,81.29,80.11,80.11,83269.0
2022-04-05 11:40:00,80.11,80.38,80.01,80.26,84783.0,80.11,80.38,80.01,80.26,84783.0
2022-04-05 11:50:00,80.31,80.78,80.31,80.51,27479.0,80.31,80.78,80.31,80.51,27479.0
2022-04-05 12:00:00,80.51,80.77,80.12,80.6,38329.0,80.51,80.77,80.12,80.6,38329.0
2022-04-05 12:10:00,80.64,80.65,80.13,80.22,29696.0,80.64,80.65,80.13,80.22,29696.0
2022-04-05 12:20:00,80.24,80.24,79.91,80.0,42549.0,80.24,80.24,79.91,80.0,42549.0
2022-04-05 12:30:00,79.98,80.2,79.83,80.15,24339.0,79.98,80.2,79.83,80.15,24339.0
2022-04-05 12:40:00,80.17,80.26,80.02,80.22,13237.0,80.17,80.26,80.02,80.22,13237.0
2022-04-05 12:50:00,80.25,80.68,80.22,80.58,22846.0,80.25,80.68,80.22,80.58,22846.0
2022-04-05 13:00:00,80.6,80.97,80.55,80.97,18318.0,80.6,80.97,80.55,80.97,18318.0
2022-04-05 13:10:00,80.98,81.11,80.8,80.94,13891.0,80.98,81.11,80.8,80.94,13891.0
2022-04-05 13:20:00,80.9,80.99,80.87,80.93,9585.0,80.9,80.99,80.87,80.93,9585.0
2022-04-05 13:30:00,80.92,81.02,80.79,80.89,15406.0,80.92,81.02,80.79,80.89,15406.0
2022-04-05 13:40:00,80.92,80.92,80.68,80.73,8526.0,80.92,80.92,80.68,80.73,8526.0
2022-04-05 13:50:00,80.71,80.72,80.5,80.67,8734.0,80.71,80.72,80.5,80.67,8734.0
2022-04-05 14:00:00,80.68,80.71,80.35,80.4,10232.0,80.68,80.71,80.35,80.4,10232.0
2022-04-05 14:10:00,80.44,80.74,80.4,80.74,13939.0,80.44,80.74,80.4,80.74,13939.0
2022-04-05 14:20:00,80.75,80.78,80.41,80.47,8938.0,80.75,80.78,80.41,80.47,8938.0
2022-04-05 14:30:00,80.48,80.58,80.38,80.4,10122.0,80.48,80.58,80.38,80.4,10122.0
2022-04-05 14:40:00,80.38,80.76,80.38,80.64,7510.0,80.38,80.76,80.38,80.64,7510.0
2022-04-05 14:50:00,80.67,80.74,80.57,80.66,6450.0,80.67,80.74,80.57,80.66,6450.0
2022-04-05 15:00:00,80.66,80.73,80.45,80.52,8846.0,80.66,80.73,80.45,80.52,8846.0
2022-04-05 15:10:00,80.54,80.57,80.39,80.54,11653.0,80.54,80.57,80.39,80.54,11653.0
2022-04-05 15:20:00,80.53,80.55,80.34,80.39,20705.0,80.53,80.55,80.34,80.39,20705.0
2022-04-05 15:30:00,80.38,80.4,80.18,80.21,34559.0,80.38,80.4,80.18,80.21,34559.0
2022-04-05 15:40:00,80.23,80.29,80.06,80.09,37133.0,80.23,80.29,80.06,80.09,37133.0
2022-04-05 15:50:00,80.09,80.44,80.09,80.34,95229.0,80.09,80.44,80.09,80.34,95229.0
2022-04-06 09:30:00,79.42,79.99,78.29,78.68,59777.0,79.42,79.99,78.29,78.68,59777.0
2022-04-06 09:40:00,78.9,78.97,78.2,78.63,20020.0,78.9,78.97,78.2,78.63,20020.0
2022-04-06 09:50:00,78.58,79.13,78.58,78.7,17927.0,78.58,79.13,78.58,78.7,17927.0
2022-04-06 10:00:00,78.75,78.76,78.2,78.2,14585.0,78.75,78.76,78.2,78.2,14585.0
2022-04-06 10:10:00,78.22,78.56,78.16,78.3,23150.0,78.22,78.56,78.16,78.3,23150.0
2022-04-06 10:20:00,78.34,78.48,77.59,77.62,49513.0,78.34,78.48,77.59,77.62,49513.0
2022-04-06 10:30:00,77.61,78.26,77.6,77.72,33296.0,77.61,78.26,77.6,77.72,33296.0
2022-04-06 10:40:00,77.67,78.1,77.41,77.98,39555.0,77.67,78.1,77.41,77.98,39555.0
2022-04-06 10:50:00,78.02,78.1,77.78,77.91,15418.0,78.02,78.1,77.78,77.91,15418.0
2022-04-06 11:00:00,77.9,78.07,77.77,77.89,13803.0,77.9,78.07,77.77,77.89,13803.0
2022-04-06 11:10:00,77.94,78.09,77.85,78.03,9137.0,77.94,78.09,77.85,78.03,9137.0
2022-04-06 11:20:00,77.99,78.42,77.8,77.88,23067.0,77.99,78.42,77.8,77.88,23067.0
2022-04-06 11:30:00,77.9,78.0,77.72,77.8,8125.0,77.9,78.0,77.72,77.8,8125.0
2022-04-06 11:40:00,77.81,78.36,77.81,78.2,10329.0,77.81,78.36,77.81,78.2,10329.0
2022-04-06 11:50:00,78.26,78.37,78.03,78.28,9915.0,78.26,78.37,78.03,78.28,9915.0
2022-04-06 12:00:00,78.27,78.33,78.13,78.17,6746.0,78.27,78.33,78.13,78.17,6746.0
2022-04-06 12:10:00,78.18,78.22,78.06,78.12,3215.0,78.18,78.22,78.06,78.12,3215.0
2022-04-06 12:20:00,78.09,78.13,77.94,78.01,14219.0,78.09,78.13,77.94,78.01,14219.0
2022-04-06 12:30:00,77.98,78.17,77.83,77.88,10890.0,77.98,78.17,77.83,77.88,10890.0
2022-04-06 12:40:00,77.79,77.93,77.77,77.8,8825.0,77.79,77.93,77.77,77.8,8825.0
2022-04-06 12:50:00,77.82,78.01,77.68,77.92,12305.0,77.82,78.01,77.68,77.92,12305.0
2022-04-06 13:00:00,77.95,78.16,77.83,77.97,16430.0,77.95,78.16,77.83,77.97,16430.0
2022-04-06 13:10:00,78.05,78.11,77.93,78.08,16035.0,78.05,78.11,77.93,78.08,16035.0
2022-04-06 13:20:00,78.05,78.19,77.98,78.19,9435.0,78.05,78.19,77.98,78.19,9435.0
2022-04-06 13:30:00,78.2,78.36,78.08,78.36,7595.0,78.2,78.36,78.08,78.36,7595.0
2022-04-06 13:40:00,78.39,78.64,78.35,78.64,11822.0,78.39,78.64,78.35,78.64,11822.0
2022-04-06 13:50:00,78.59,78.59,78.32,78.43,9246.0,78.59,78.59,78.32,78.43,9246.0
2022-04-06 14:00:00,78.4,78.97,78.16,78.22,14491.0,78.4,78.97,78.16,78.22,14491.0
2022-04-06 14:10:00,78.18,78.2,77.64,77.78,11690.0,78.18,78.2,77.64,77.78,11690.0
2022-04-06 14:20:00,77.78,78.05,77.74,77.95,10886.0,77.78,78.05,77.74,77.95,10886.0
2022-04-06 14:30:00,78.0,78.55,78.0,78.25,11626.0,78.0,78.55,78.0,78.25,11626.0
2022-04-06 14:40:00,78.16,78.33,78.01,78.03,12105.0,78.16,78.33,78.01,78.03,12105.0
2022-04-06 14:50:00,78.09,78.57,78.05,78.48,10912.0,78.09,78.57,78.05,78.48,10912.0
2022-04-06 15:00:00,78.55,78.79,78.28,78.42,16951.0,78.55,78.79,78.28,78.42,16951.0
2022-04-06 15:10:00,78.45,78.62,78.12,78.12,13369.0,78.45,78.62,78.12,78.12,13369.0
2022-04-06 15:20:00,78.12,78.16,77.94,78.03,11324.0,78.12,78.16,77.94,78.03,11324.0
2022-04-06 15:30:00,78.02,78.16,77.81,78.16,24110.0,78.02,78.16,77.81,78.16,24110.0
2022-04-06 15:40:00,78.14,78.5,78.02,78.45,33846.0,78.14,78.5,78.02,78.45,33846.0
2022-04-06 15:50:00,78.46,78.59,78.09,78.11,65800.0,78.46,78.59,78.09,78.11,65800.0
2022-04-07 09:30:00,78.26,79.9,78.15,79.48,35009.0,78.26,79.9,78.15,79.48,35009.0
2022-04-07 09:40:00,79.48,79.48,78.78,78.78,8531.0,79.48,79.48,78.78,78.78,8531.0
2022-04-07 09:50:00,78.77,79.4,78.77,79.37,7087.0,78.77,79.4,78.77,79.37,7087.0
2022-04-07 10:00:00,79.3,79.68,78.81,78.94,10002.0,79.3,79.68,78.81,78.94,10002.0
2022-04-07 10:10:00,78.92,79.54,78.92,79.11,13474.0,78.92,79.54,78.92,79.11,13474.0
2022-04-07 10:20:00,79.0,79.17,78.94,78.94,6521.0,79.0,79.17,78.94,78.94,6521.0
2022-04-07 10:30:00,78.98,79.02,78.56,78.62,14634.0,78.98,79.02,78.56,78.62,14634.0
2022-04-07 10:40:00,78.61,78.61,78.3,78.34,7498.0,78.61,78.61,78.3,78.34,7498.0
2022-04-07 10:50:00,78.39,78.64,78.33,78.47,8159.0,78.39,78.64,78.33,78.47,8159.0
2022-04-07 11:00:00,78.65,78.86,78.54,78.62,12024.0,78.65,78.86,78.54,78.62,12024.0
2022-04-07 11:10:00,78.54,78.54,78.22,78.32,7030.0,78.54,78.54,78.22,78.32,7030.0
2022-04-07 11:20:00,78.3,78.44,78.09,78.15,6740.0,78.3,78.44,78.09,78.15,6740.0
2022-04-07 11:30:00,78.14,78.56,78.1,78.34,14931.0,78.14,78.56,78.1,78.34,14931.0
2022-04-07 11:40:00,78.31,78.4,78.22,78.24,4989.0,78.31,78.4,78.22,78.24,4989.0
2022-04-07 11:50:00,78.21,78.21,77.88,77.92,10741.0,78.21,78.21,77.88,77.92,10741.0
2022-04-07 12:00:00,77.89,77.89,77.64,77.79,6917.0,77.89,77.89,77.64,77.79,6917.0
2022-04-07 12:10:00,77.79,77.86,77.62,77.65,8114.0,77.79,77.86,77.62,77.65,8114.0
2022-04-07 12:20:00,77.6,77.7,77.52,77.52,3963.0,77.6,77.7,77.52,77.52,3963.0
2022-04-07 12:30:00,77.56,77.63,77.47,77.48,4699.0,77.56,77.63,77.47,77.48,4699.0
2022-04-07 12:40:00,77.44,77.44,77.07,77.09,11678.0,77.44,77.44,77.07,77.09,11678.0
2022-04-07 12:50:00,77.08,77.38,77.07,77.31,14304.0,77.08,77.38,77.07,77.31,14304.0
2022-04-07 13:00:00,77.43,77.61,77.34,77.37,7425.0,77.43,77.61,77.34,77.37,7425.0
2022-04-07 13:10:00,77.43,77.64,77.43,77.54,4458.0,77.43,77.64,77.43,77.54,4458.0
2022-04-07 13:20:00,77.6,77.77,77.46,77.72,5992.0,77.6,77.77,77.46,77.72,5992.0
2022-04-07 13:30:00,77.72,77.86,77.59,77.61,5769.0,77.72,77.86,77.59,77.61,5769.0
2022-04-07 13:40:00,77.65,77.8,77.61,77.64,3516.0,77.65,77.8,77.61,77.64,3516.0
2022-04-07 13:50:00,77.61,77.92,77.51,77.92,9461.0,77.61,77.92,77.51,77.92,9461.0
2022-04-07 14:00:00,77.86,77.93,77.67,77.73,5379.0,77.86,77.93,77.67,77.73,5379.0
2022-04-07 14:10:00,77.76,78.07,77.68,77.93,24633.0,77.76,78.07,77.68,77.93,24633.0
2022-04-07 14:20:00,77.92,78.23,77.73,78.12,7768.0,77.92,78.23,77.73,78.12,7768.0
2022-04-07 14:30:00,77.93,78.03,77.8,77.94,13282.0,77.93,78.03,77.8,77.94,13282.0
2022-04-07 14:40:00,77.9,77.99,77.73,77.99,4734.0,77.9,77.99,77.73,77.99,4734.0
2022-04-07 14:50:00,77.96,78.24,77.9,78.19,10977.0,77.96,78.24,77.9,78.19,10977.0
2022-04-07 15:00:00,78.19,78.57,78.18,78.48,8266.0,78.19,78.57,78.18,78.48,8266.0
2022-04-07 15:10:00,78.48,78.69,78.43,78.55,8038.0,78.48,78.69,78.43,78.55,8038.0
2022-04-07 15:20:00,78.56,78.64,78.47,78.62,8658.0,78.56,78.64,78.47,78.62,8658.0
2022-04-07 15:30:00,78.62,78.85,78.62,78.84,16038.0,78.62,78.85,78.62,78.84,16038.0
2022-04-07 15:40:00,78.84,78.96,78.75,78.87,29169.0,78.84,78.96,78.75,78.87,29169.0
2022-04-07 15:50:00,78.88,78.94,78.44,78.54,88118.0,78.88,78.94,78.44,78.54,88118.0
2022-04-08 09:30:00,78.38,79.43,78.23,79.39,35605.0,78.38,79.43,78.23,79.39,35605.0
2022-04-08 09:40:00,79.39,79.39,78.57,78.7,11225.0,79.39,79.39,78.57,78.7,11225.0
2022-04-08 09:50:00,78.67,78.67,77.75,77.75,11626.0,78.67,78.67,77.75,77.75,11626.0
2022-04-08 10:00:00,77.74,77.81,77.15,77.51,32732.0,77.74,77.81,77.15,77.51,32732.0
2022-04-08 10:10:00,77.52,77.52,77.08,77.29,17956.0,77.52,77.52,77.08,77.29,17956.0
2022-04-08 10:20:00,77.32,77.56,77.25,77.37,12859.0,77.32,77.56,77.25,77.37,12859.0
2022-04-08 10:30:00,77.39,77.57,77.21,77.22,33109.0,77.39,77.57,77.21,77.22,33109.0
2022-04-08 10:40:00,77.22,77.34,76.95,77.05,28595.0,77.22,77.34,76.95,77.05,28595.0
2022-04-08 10:50:00,77.06,78.16,77.06,78.14,17460.0,77.06,78.16,77.06,78.14,17460.0
2022-04-08 11:00:00,78.13,78.63,78.07,78.33,10571.0,78.13,78.63,78.07,78.33,10571.0
2022-04-08 11:10:00,78.32,78.93,78.32,78.7,10426.0,78.32,78.93,78.32,78.7,10426.0
2022-04-08 11:20:00,78.61,78.64,78.3,78.45,13325.0,78.61,78.64,78.3,78.45,13325.0
2022-04-08 11:30:00,78.38,78.49,78.05,78.27,8951.0,78.38,78.49,78.05,78.27,8951.0
2022-04-08 11:40:00,78.19,78.24,78.07,78.24,7910.0,78.19,78.24,78.07,78.24,7910.0
2022-04-08 11:50:00,78.24,78.24,77.99,78.1,14127.0,78.24,78.24,77.99,78.1,14127.0
2022-04-08 12:00:00,78.09,78.39,77.9,78.32,11358.0,78.09,78.39,77.9,78.32,11358.0
2022-04-08 12:10:00,78.26,78.58,78.18,78.58,7035.0,78.26,78.58,78.18,78.58,7035.0
2022-04-08 12:20:00,78.51,78.65,78.51,78.61,5446.0,78.51,78.65,78.51,78.61,5446.0
2022-04-08 12:30:00,78.55,78.66,78.49,78.61,4573.0,78.55,78.66,78.49,78.61,4573.0
2022-04-08 12:40:00,78.63,78.7,78.51,78.6,4433.0,78.63,78.7,78.51,78.6,4433.0
2022-04-08 12:50:00,78.59,78.71,78.5,78.68,5649.0,78.59,78.71,78.5,78.68,5649.0
2022-04-08 13:00:00,78.64,78.64,78.31,78.38,5753.0,78.64,78.64,78.31,78.38,5753.0
2022-04-08 13:10:00,78.42,78.43,78.05,78.11,7455.0,78.42,78.43,78.05,78.11,7455.0
2022-04-08 13:20:00,78.06,78.09,77.85,77.93,8494.0,78.06,78.09,77.85,77.93,8494.0
2022-04-08 13:30:00,77.9,78.0,77.86,77.94,3095.0,77.9,78.0,77.86,77.94,3095.0
2022-04-08 13:40:00,77.88,77.94,77.75,77.85,6858.0,77.88,77.94,77.75,77.85,6858.0
2022-04-08 13:50:00,77.83,77.91,77.81,77.84,4065.0,77.83,77.91,77.81,77.84,4065.0
2022-04-08 14:00:00,77.83,77.88,77.68,77.77,6805.0,77.83,77.88,77.68,77.77,6805.0
2022-04-08 14:10:00,77.8,78.0,77.79,77.93,4274.0,77.8,78.0,77.79,77.93,4274.0
2022-04-08 14:20:00,77.94,78.04,77.76,77.97,7111.0,77.94,78.04,77.76,77.97,7111.0
2022-04-08 14:30:00,77.93,77.99,77.8,77.98,5346.0,77.93,77.99,77.8,77.98,5346.0
2022-04-08 14:40:00,77.94,77.94,77.72,77.74,6353.0,77.94,77.94,77.72,77.74,6353.0
2022-04-08 14:50:00,77.78,78.01,77.75,77.96,7862.0,77.78,78.01,77.75,77.96,7862.0
2022-04-08 15:00:00,77.92,77.94,77.81,77.91,7277.0,77.92,77.94,77.81,77.91,7277.0
2022-04-08 15:10:00,77.89,78.18,77.85,77.98,13655.0,77.89,78.18,77.85,77.98,13655.0
2022-04-08 15:20:00,77.96,78.02,77.86,78.01,11675.0,77.96,78.02,77.86,78.01,11675.0
2022-04-08 15:30:00,78.04,78.07,77.76,77.79,14932.0,78.04,78.07,77.76,77.79,14932.0
2022-04-08 15:40:00,77.8,77.91,77.56,77.59,21468.0,77.8,77.91,77.56,77.59,21468.0
2022-04-08 15:50:00,77.56,77.67,77.39,77.58,64887.0,77.56,77.67,77.39,77.58,64887.0
2022-04-11 09:30:00,76.8,77.34,76.25,76.98,51145.0,76.8,77.34,76.25,76.98,51145.0
2022-04-11 09:40:00,77.01,78.09,77.01,78.01,26188.0,77.01,78.09,77.01,78.01,26188.0
2022-04-11 09:50:00,78.04,79.13,77.99,79.09,50406.0,78.04,79.13,77.99,79.09,50406.0
2022-04-11 10:00:00,79.08,79.98,79.03,79.89,48674.0,79.08,79.98,79.03,79.89,48674.0
2022-04-11 10:10:00,79.8,79.95,79.47,79.72,26902.0,79.8,79.95,79.47,79.72,26902.0
2022-04-11 10:20:00,79.77,80.37,79.72,79.73,48088.0,79.77,80.37,79.72,79.73,48088.0
2022-04-11 10:30:00,79.72,79.97,78.85,78.99,27536.0,79.72,79.97,78.85,78.99,27536.0
2022-04-11 10:40:00,78.99,79.01,78.51,78.63,17953.0,78.99,79.01,78.51,78.63,17953.0
2022-04-11 10:50:00,78.65,78.87,78.37,78.47,19184.0,78.65,78.87,78.37,78.47,19184.0
2022-04-11 11:00:00,78.56,78.81,78.43,78.6,16734.0,78.56,78.81,78.43,78.6,16734.0
2022-04-11 11:10:00,78.66,78.76,78.34,78.48,20121.0,78.66,78.76,78.34,78.48,20121.0
2022-04-11 11:20:00,78.52,78.82,78.52,78.73,9977.0,78.52,78.82,78.52,78.73,9977.0
2022-04-11 11:30:00,78.76,78.85,78.61,78.79,12009.0,78.76,78.85,78.61,78.79,12009.0
2022-04-11 11:40:00,78.75,78.95,78.71,78.84,12964.0,78.75,78.95,78.71,78.84,12964.0
2022-04-11 11:50:00,78.83,78.88,78.68,78.75,11700.0,78.83,78.88,78.68,78.75,11700.0
2022-04-11 12:00:00,78.71,78.73,78.43,78.43,8617.0,78.71,78.73,78.43,78.43,8617.0
2022-04-11 12:10:00,78.6,78.75,78.5,78.54,4823.0,78.6,78.75,78.5,78.54,4823.0
2022-04-11 12:20:00,78.67,78.75,78.54,78.64,5586.0,78.67,78.75,78.54,78.64,5586.0
2022-04-11 12:30:00,78.72,78.86,78.55,78.81,8941.0,78.72,78.86,78.55,78.81,8941.0
2022-04-11 12:40:00,78.76,78.86,78.67,78.72,6361.0,78.76,78.86,78.67,78.72,6361.0
2022-04-11 12:50:00,78.74,78.84,78.61,78.82,8009.0,78.74,78.84,78.61,78.82,8009.0
2022-04-11 13:00:00,78.81,78.93,78.71,78.83,10135.0,78.81,78.93,78.71,78.83,10135.0
2022-04-11 13:10:00,78.8,78.92,78.68,78.76,7511.0,78.8,78.92,78.68,78.76,7511.0
2022-04-11 13:20:00,78.78,78.89,78.69,78.81,7062.0,78.78,78.89,78.69,78.81,7062.0
2022-04-11 13:30:00,78.86,78.86,78.52,78.56,10670.0,78.86,78.86,78.52,78.56,10670.0
2022-04-11 13:40:00,78.57,78.63,78.41,78.45,9334.0,78.57,78.63,78.41,78.45,9334.0
2022-04-11 13:50:00,78.44,78.62,78.41,78.62,7071.0,78.44,78.62,78.41,78.62,7071.0
2022-04-11 14:00:00,78.62,78.78,78.41,78.65,8368.0,78.62,78.78,78.41,78.65,8368.0
2022-04-11 14:10:00,78.63,78.67,78.19,78.23,6644.0,78.63,78.67,78.19,78.23,6644.0
2022-04-11 14:20:00,78.23,78.4,78.08,78.39,10597.0,78.23,78.4,78.08,78.39,10597.0
2022-04-11 14:30:00,78.3,78.54,78.26,78.41,9466.0,78.3,78.54,78.26,78.41,9466.0
2022-04-11 14:40:00,78.42,78.66,78.41,78.66,6613.0,78.42,78.66,78.41,78.66,6613.0
2022-04-11 14:50:00,78.67,78.77,78.65,78.69,9031.0,78.67,78.77,78.65,78.69,9031.0
2022-04-11 15:00:00,78.73,78.85,78.48,78.62,11978.0,78.73,78.85,78.48,78.62,11978.0
2022-04-11 15:10:00,78.68,78.73,78.41,78.5,28411.0,78.68,78.73,78.41,78.5,28411.0
2022-04-11 15:20:00,78.53,78.71,78.31,78.6,14744.0,78.53,78.71,78.31,78.6,14744.0
2022-04-11 15:30:00,78.69,78.69,78.38,78.47,21959.0,78.69,78.69,78.38,78.47,21959.0
2022-04-11 15:40:00,78.44,78.71,78.42,78.7,31103.0,78.44,78.71,78.42,78.7,31103.0
2022-04-11 15:50:00,78.7,78.86,78.6,78.86,110690.0,78.7,78.86,78.6,78.86,110690.0
2022-04-12 09:30:00,79.89,80.98,79.89,80.51,49233.0,79.89,80.98,79.89,80.51,49233.0
2022-04-12 09:40:00,80.52,80.98,80.27,80.47,33412.0,80.52,80.98,80.27,80.47,33412.0
2022-04-12 09:50:00,80.62,81.6,80.57,81.48,26445.0,80.62,81.6,80.57,81.48,26445.0
2022-04-12 10:00:00,81.5,81.59,80.93,81.0,47161.0,81.5,81.59,80.93,81.0,47161.0
2022-04-12 10:10:00,81.08,81.22,80.59,80.6,21701.0,81.08,81.22,80.59,80.6,21701.0
2022-04-12 10:20:00,80.69,80.9,80.4,80.44,26830.0,80.69,80.9,80.4,80.44,26830.0
2022-04-12 10:30:00,80.44,80.84,80.38,80.65,24117.0,80.44,80.84,80.38,80.65,24117.0
2022-04-12 10:40:00,80.65,80.7,80.37,80.56,22387.0,80.65,80.7,80.37,80.56,22387.0
2022-04-12 10:50:00,80.52,80.72,80.33,80.47,24448.0,80.52,80.72,80.33,80.47,24448.0
2022-04-12 11:00:00,80.46,80.77,80.29,80.41,44179.0,80.46,80.77,80.29,80.41,44179.0
2022-04-12 11:10:00,80.48,80.48,80.09,80.45,65043.0,80.48,80.48,80.09,80.45,65043.0
2022-04-12 11:20:00,80.5,81.11,80.36,80.94,34903.0,80.5,81.11,80.36,80.94,34903.0
2022-04-12 11:30:00,80.97,81.01,80.41,80.87,28514.0,80.97,81.01,80.41,80.87,28514.0
2022-04-12 11:40:00,80.82,80.83,80.54,80.63,14482.0,80.82,80.83,80.54,80.63,14482.0
2022-04-12 11:50:00,80.59,80.64,80.15,80.25,16361.0,80.59,80.64,80.15,80.25,16361.0
2022-04-12 12:00:00,80.22,80.39,80.08,80.14,16176.0,80.22,80.39,80.08,80.14,16176.0
2022-04-12 12:10:00,80.1,80.41,80.01,80.38,15283.0,80.1,80.41,80.01,80.38,15283.0
2022-04-12 12:20:00,80.3,80.38,79.89,80.24,22758.0,80.3,80.38,79.89,80.24,22758.0
2022-04-12 12:30:00,80.18,80.34,80.09,80.32,14640.0,80.18,80.34,80.09,80.32,14640.0
2022-04-12 12:40:00,80.3,80.43,80.19,80.27,18597.0,80.3,80.43,80.19,80.27,18597.0
2022-04-12 12:50:00,80.34,80.6,80.3,80.48,13911.0,80.34,80.6,80.3,80.48,13911.0
2022-04-12 13:00:00,80.48,80.62,80.38,80.56,13786.0,80.48,80.62,80.38,80.56,13786.0
2022-04-12 13:10:00,80.59,80.88,80.58,80.82,20898.0,80.59,80.88,80.58,80.82,20898.0
2022-04-12 13:20:00,80.88,81.01,80.66,80.66,13293.0,80.88,81.01,80.66,80.66,13293.0
2022-04-12 13:30:00,80.63,80.71,80.52,80.55,7237.0,80.63,80.71,80.52,80.55,7237.0
2022-04-12 13:40:00,80.53,80.53,80.14,80.14,12368.0,80.53,80.53,80.14,80.14,12368.0
2022-04-12 13:50:00,80.08,80.15,79.91,80.06,19858.0,80.08,80.15,79.91,80.06,19858.0
2022-04-12 14:00:00,80.05,80.09,79.83,79.99,19158.0,80.05,80.09,79.83,79.99,19158.0
2022-04-12 14:10:00,80.02,80.02,79.45,79.62,16479.0,80.02,80.02,79.45,79.62,16479.0
2022-04-12 14:20:00,79.66,79.83,79.65,79.69,13561.0,79.66,79.83,79.65,79.69,13561.0
2022-04-12 14:30:00,79.72,79.98,79.68,79.82,12402.0,79.72,79.98,79.68,79.82,12402.0
2022-04-12 14:40:00,79.84,79.97,79.67,79.95,10474.0,79.84,79.97,79.67,79.95,10474.0
2022-04-12 14:50:00,79.91,79.99,79.7,79.8,28563.0,79.91,79.99,79.7,79.8,28563.0
2022-04-12 15:00:00,79.77,79.83,79.35,79.35,11788.0,79.77,79.83,79.35,79.35,11788.0
2022-04-12 15:10:00,79.4,79.45,79.32,79.39,12937.0,79.4,79.45,79.32,79.39,12937.0
2022-04-12 15:20:00,79.42,79.57,79.24,79.37,18484.0,79.42,79.57,79.24,79.37,18484.0
2022-04-12 15:30:00,79.3,79.41,79.16,79.38,23721.0,79.3,79.41,79.16,79.38,23721.0
2022-04-12 15:40:00,79.4,79.51,79.23,79.44,35565.0,79.4,79.51,79.23,79.44,35565.0
2022-04-12 15:50:00,79.41,79.51,79.05,79.1,101612.0,79.41,79.51,79.05,79.1,101612.0
2022-04-13 09:30:00,79.06,79.53,77.76,78.37,31867.0,79.06,79.53,77.76,78.37,31867.0
2022-04-13 09:40:00,78.3,79.27,78.3,78.68,31937.0,78.3,79.27,78.3,78.68,31937.0
2022-04-13 09:50:00,78.58,79.16,78.51,79.06,15034.0,78.58,79.16,78.51,79.06,15034.0
2022-04-13 10:00:00,79.2,79.27,78.82,78.98,8290.0,79.2,79.27,78.82,78.98,8290.0
2022-04-13 10:10:00,78.94,79.24,78.87,79.13,7790.0,78.94,79.24,78.87,79.13,7790.0
2022-04-13 10:20:00,79.09,79.49,78.96,78.97,11078.0,79.09,79.49,78.96,78.97,11078.0
2022-04-13 10:30:00,78.94,79.24,78.86,79.08,7195.0,78.94,79.24,78.86,79.08,7195.0
2022-04-13 10:40:00,78.98,79.47,78.98,79.4,9902.0,78.98,79.47,78.98,79.4,9902.0
2022-04-13 10:50:00,79.46,79.52,79.25,79.4,7176.0,79.46,79.52,79.25,79.4,7176.0
2022-04-13 11:00:00,79.4,79.53,79.23,79.38,14150.0,79.4,79.53,79.23,79.38,14150.0
2022-04-13 11:10:00,79.45,79.93,79.45,79.84,17204.0,79.45,79.93,79.45,79.84,17204.0
2022-04-13 11:20:00,79.84,79.97,79.72,79.82,10395.0,79.84,79.97,79.72,79.82,10395.0
2022-04-13 11:30:00,79.84,79.89,79.71,79.87,7730.0,79.84,79.89,79.71,79.87,7730.0
2022-04-13 11:40:00,79.87,79.95,79.78,79.84,4189.0,79.87,79.95,79.78,79.84,4189.0
2022-04-13 11:50:00,79.75,79.8,79.62,79.74,8472.0,79.75,79.8,79.62,79.74,8472.0
2022-04-13 12:00:00,79.71,79.78,79.54,79.62,6150.0,79.71,79.78,79.54,79.62,6150.0
2022-04-13 12:10:00,79.62,79.62,79.36,79.54,3904.0,79.62,79.62,79.36,79.54,3904.0
2022-04-13 12:20:00,79.51,79.69,79.47,79.56,4816.0,79.51,79.69,79.47,79.56,4816.0
2022-04-13 12:30:00,79.54,79.68,79.54,79.67,5401.0,79.54,79.68,79.54,79.67,5401.0
2022-04-13 12:40:00,79.69,79.75,79.65,79.7,5917.0,79.69,79.75,79.65,79.7,5917.0
2022-04-13 12:50:00,79.73,79.73,79.6,79.65,3342.0,79.73,79.73,79.6,79.65,3342.0
2022-04-13 13:00:00,79.67,79.68,79.5,79.62,5351.0,79.67,79.68,79.5,79.62,5351.0
2022-04-13 13:10:00,79.61,79.68,79.55,79.55,4982.0,79.61,79.68,79.55,79.55,4982.0
2022-04-13 13:20:00,79.56,79.6,79.4,79.46,5012.0,79.56,79.6,79.4,79.46,5012.0
2022-04-13 13:30:00,79.47,79.49,79.21,79.22,5372.0,79.47,79.49,79.21,79.22,5372.0
2022-04-13 13:40:00,79.21,79.22,79.02,79.05,10712.0,79.21,79.22,79.02,79.05,10712.0
2022-04-13 13:50:00,79.0,79.0,78.82,79.0,4355.0,79.0,79.0,78.82,79.0,4355.0
2022-04-13 14:00:00,79.04,79.19,79.0,79.12,7636.0,79.04,79.19,79.0,79.12,7636.0
2022-04-13 14:10:00,79.09,79.12,79.01,79.11,3312.0,79.09,79.12,79.01,79.11,3312.0
2022-04-13 14:20:00,79.12,79.27,79.07,79.23,7589.0,79.12,79.27,79.07,79.23,7589.0
2022-04-13 14:30:00,79.23,79.3,79.18,79.27,5461.0,79.23,79.3,79.18,79.27,5461.0
2022-04-13 14:40:00,79.29,79.32,79.19,79.25,6196.0,79.29,79.32,79.19,79.25,6196.0
2022-04-13 14:50:00,79.27,79.42,79.2,79.34,7208.0,79.27,79.42,79.2,79.34,7208.0
2022-04-13 15:00:00,79.35,79.38,79.18,79.35,5899.0,79.35,79.38,79.18,79.35,5899.0
2022-04-13 15:10:00,79.35,79.41,79.25,79.39,6841.0,79.35,79.41,79.25,79.39,6841.0
2022-04-13 15:20:00,79.41,79.44,79.33,79.44,7799.0,79.41,79.44,79.33,79.44,7799.0
2022-04-13 15:30:00,79.44,79.59,79.44,79.58,8602.0,79.44,79.59,79.44,79.58,8602.0
2022-04-13 15:40:00,79.58,79.65,79.43,79.43,16055.0,79.58,79.65,79.43,79.43,16055.0
2022-04-13 15:50:00,79.47,79.84,79.39,79.7,66432.0,79.47,79.84,79.39,79.7,66432.0
2022-04-14 09:30:00,79.62,80.01,79.25,79.25,16254.0,79.62,80.01,79.25,79.25,16254.0
2022-04-14 09:40:00,79.13,79.88,79.12,79.67,8975.0,79.13,79.88,79.12,79.67,8975.0
2022-04-14 09:50:00,79.64,80.09,79.61,80.09,14030.0,79.64,80.09,79.61,80.09,14030.0
2022-04-14 10:00:00,80.09,80.64,79.83,79.96,36379.0,80.09,80.64,79.83,79.96,36379.0
2022-04-14 10:10:00,79.96,80.24,79.8,79.86,25140.0,79.96,80.24,79.8,79.86,25140.0
2022-04-14 10:20:00,79.79,80.21,79.71,79.71,14473.0,79.79,80.21,79.71,79.71,14473.0
2022-04-14 10:30:00,79.77,79.77,79.14,79.19,8949.0,79.77,79.77,79.14,79.19,8949.0
2022-04-14 10:40:00,79.17,79.27,79.0,79.08,13770.0,79.17,79.27,79.0,79.08,13770.0
2022-04-14 10:50:00,79.02,79.13,78.96,79.1,8922.0,79.02,79.13,78.96,79.1,8922.0
2022-04-14 11:00:00,78.99,79.35,78.99,79.14,5520.0,78.99,79.35,78.99,79.14,5520.0
2022-04-14 11:10:00,79.12,79.14,78.86,78.92,5087.0,79.12,79.14,78.86,78.92,5087.0
2022-04-14 11:20:00,78.95,79.16,78.86,79.06,7165.0,78.95,79.16,78.86,79.06,7165.0
2022-04-14 11:30:00,79.03,79.05,78.85,78.85,6300.0,79.03,79.05,78.85,78.85,6300.0
2022-04-14 11:40:00,78.87,78.98,78.72,78.95,5310.0,78.87,78.98,78.72,78.95,5310.0
2022-04-14 11:50:00,79.06,79.06,78.89,78.92,5694.0,79.06,79.06,78.89,78.92,5694.0
2022-04-14 12:00:00,78.86,79.05,78.72,78.96,8390.0,78.86,79.05,78.72,78.96,8390.0
2022-04-14 12:10:00,78.98,79.09,78.96,79.01,3856.0,78.98,79.09,78.96,79.01,3856.0
2022-04-14 12:20:00,79.0,79.15,78.99,79.15,3128.0,79.0,79.15,78.99,79.15,3128.0
2022-04-14 12:30:00,79.1,79.24,79.1,79.18,2400.0,79.1,79.24,79.1,79.18,2400.0
2022-04-14 12:40:00,79.16,79.16,79.02,79.06,3100.0,79.16,79.16,79.02,79.06,3100.0
2022-04-14 12:50:00,79.05,79.22,78.97,79.2,5033.0,79.05,79.22,78.97,79.2,5033.0
2022-04-14 13:00:00,79.28,79.28,79.16,79.18,4000.0,79.28,79.28,79.16,79.18,4000.0
2022-04-14 13:10:00,79.16,79.19,78.78,78.81,6832.0,79.16,79.19,78.78,78.81,6832.0
2022-04-14 13:20:00,78.82,78.89,78.77,78.83,7400.0,78.82,78.89,78.77,78.83,7400.0
2022-04-14 13:30:00,78.87,78.98,78.83,78.88,5201.0,78.87,78.98,78.83,78.88,5201.0
2022-04-14 13:40:00,78.91,79.2,78.91,79.19,3000.0,78.91,79.2,78.91,79.19,3000.0
2022-04-14 13:50:00,79.18,79.25,79.13,79.22,2400.0,79.18,79.25,79.13,79.22,2400.0
2022-04-14 14:00:00,79.38,79.46,79.3,79.46,4254.0,79.38,79.46,79.3,79.46,4254.0
2022-04-14 14:10:00,79.42,79.51,79.25,79.3,5040.0,79.42,79.51,79.25,79.3,5040.0
2022-04-14 14:20:00,79.28,79.28,79.1,79.2,7521.0,79.28,79.28,79.1,79.2,7521.0
2022-04-14 14:30:00,79.2,79.23,78.84,78.9,8345.0,79.2,79.23,78.84,78.9,8345.0
2022-04-14 14:40:00,78.93,78.95,78.82,78.82,5400.0,78.93,78.95,78.82,78.82,5400.0
2022-04-14 14:50:00,78.82,78.85,78.6,78.61,10986.0,78.82,78.85,78.6,78.61,10986.0
2022-04-14 15:00:00,78.62,78.8,78.59,78.66,11400.0,78.62,78.8,78.59,78.66,11400.0
2022-04-14 15:10:00,78.65,78.82,78.65,78.78,9618.0,78.65,78.82,78.65,78.78,9618.0
2022-04-14 15:20:00,78.82,78.82,78.54,78.54,13399.0,78.82,78.82,78.54,78.54,13399.0
2022-04-14 15:30:00,78.56,78.59,78.36,78.4,21229.0,78.56,78.59,78.36,78.4,21229.0
2022-04-14 15:40:00,78.4,78.49,78.28,78.39,31709.0,78.4,78.49,78.28,78.39,31709.0
2022-04-14 15:50:00,78.39,78.41,78.1,78.13,84836.0,78.39,78.41,78.1,78.13,84836.0
2022-04-18 09:30:00,77.85,78.61,77.53,78.29,19345.0,77.85,78.61,77.53,78.29,19345.0
2022-04-18 09:40:00,78.28,78.67,78.13,78.65,12149.0,78.28,78.67,78.13,78.65,12149.0
2022-04-18 09:50:00,78.69,79.01,78.42,78.91,17410.0,78.69,79.01,78.42,78.91,17410.0
2022-04-18 10:00:00,78.96,79.22,78.75,78.9,15386.0,78.96,79.22,78.75,78.9,15386.0
2022-04-18 10:10:00,78.83,79.02,78.35,78.46,8540.0,78.83,79.02,78.35,78.46,8540.0
2022-04-18 10:20:00,78.56,78.79,78.46,78.74,9817.0,78.56,78.79,78.46,78.74,9817.0
2022-04-18 10:30:00,78.75,78.75,78.03,78.23,11737.0,78.75,78.75,78.03,78.23,11737.0
2022-04-18 10:40:00,78.31,78.41,78.14,78.24,4761.0,78.31,78.41,78.14,78.24,4761.0
2022-04-18 10:50:00,78.31,78.48,78.13,78.44,7279.0,78.31,78.48,78.13,78.44,7279.0
2022-04-18 11:00:00,78.42,78.6,78.31,78.44,4750.0,78.42,78.6,78.31,78.44,4750.0
2022-04-18 11:10:00,78.44,78.5,78.24,78.42,7695.0,78.44,78.5,78.24,78.42,7695.0
2022-04-18 11:20:00,78.38,78.53,78.29,78.53,2740.0,78.38,78.53,78.29,78.53,2740.0
2022-04-18 11:30:00,78.6,78.63,78.33,78.33,3772.0,78.6,78.63,78.33,78.33,3772.0
2022-04-18 11:40:00,78.28,78.3,78.15,78.15,3800.0,78.28,78.3,78.15,78.15,3800.0
2022-04-18 11:50:00,78.15,78.42,78.15,78.42,5098.0,78.15,78.42,78.15,78.42,5098.0
2022-04-18 12:00:00,78.41,78.49,78.3,78.42,2912.0,78.41,78.49,78.3,78.42,2912.0
2022-04-18 12:10:00,78.45,78.54,78.28,78.29,3317.0,78.45,78.54,78.28,78.29,3317.0
2022-04-18 12:20:00,78.24,78.31,78.14,78.26,7788.0,78.24,78.31,78.14,78.26,7788.0
2022-04-18 12:30:00,78.31,78.43,78.2,78.43,4885.0,78.31,78.43,78.2,78.43,4885.0
2022-04-18 12:40:00,78.43,78.54,78.4,78.48,1905.0,78.43,78.54,78.4,78.48,1905.0
2022-04-18 12:50:00,78.5,78.5,78.39,78.41,2900.0,78.5,78.5,78.39,78.41,2900.0
2022-04-18 13:00:00,78.46,78.62,78.33,78.62,4134.0,78.46,78.62,78.33,78.62,4134.0
2022-04-18 13:10:00,78.71,78.73,78.62,78.69,2711.0,78.71,78.73,78.62,78.69,2711.0
2022-04-18 13:20:00,78.69,78.79,78.66,78.73,4337.0,78.69,78.79,78.66,78.73,4337.0
2022-04-18 13:30:00,78.72,79.1,78.72,79.09,6403.0,78.72,79.1,78.72,79.09,6403.0
2022-04-18 13:40:00,79.1,79.22,78.97,79.22,2966.0,79.1,79.22,78.97,79.22,2966.0
2022-04-18 13:50:00,79.22,79.36,79.19,79.33,5289.0,79.22,79.36,79.19,79.33,5289.0
2022-04-18 14:00:00,79.3,79.33,79.15,79.16,6075.0,79.3,79.33,79.15,79.16,6075.0
2022-04-18 14:10:00,79.08,79.32,79.08,79.09,4368.0,79.08,79.32,79.08,79.09,4368.0
2022-04-18 14:20:00,79.12,79.35,79.1,79.24,5105.0,79.12,79.35,79.1,79.24,5105.0
2022-04-18 14:30:00,79.24,79.29,79.1,79.17,7233.0,79.24,79.29,79.1,79.17,7233.0
2022-04-18 14:40:00,79.13,79.14,78.97,79.01,4662.0,79.13,79.14,78.97,79.01,4662.0
2022-04-18 14:50:00,78.96,79.07,78.82,78.84,5581.0,78.96,79.07,78.82,78.84,5581.0
2022-04-18 15:00:00,78.89,78.91,78.74,78.82,5116.0,78.89,78.91,78.74,78.82,5116.0
2022-04-18 15:10:00,78.83,78.92,78.7,78.72,5890.0,78.83,78.92,78.7,78.72,5890.0
2022-04-18 15:20:00,78.78,78.8,78.6,78.64,5344.0,78.78,78.8,78.6,78.64,5344.0
2022-04-18 15:30:00,78.61,78.61,78.33,78.4,8076.0,78.61,78.61,78.33,78.4,8076.0
2022-04-18 15:40:00,78.38,78.41,78.14,78.14,8120.0,78.38,78.41,78.14,78.14,8120.0
2022-04-18 15:50:00,78.16,78.7,78.15,78.66,39007.0,78.16,78.7,78.15,78.66,39007.0
2022-04-19 09:30:00,78.03,78.53,77.71,77.98,28506.0,78.03,78.53,77.71,77.98,28506.0
2022-04-19 09:40:00,77.83,78.59,77.83,78.52,7669.0,77.83,78.59,77.83,78.52,7669.0
2022-04-19 09:50:00,78.36,79.13,78.32,78.81,15076.0,78.36,79.13,78.32,78.81,15076.0
2022-04-19 10:00:00,78.79,78.91,78.58,78.88,7667.0,78.79,78.91,78.58,78.88,7667.0
2022-04-19 10:10:00,78.81,78.99,78.61,78.94,6962.0,78.81,78.99,78.61,78.94,6962.0
2022-04-19 10:20:00,78.95,79.11,78.81,78.81,9531.0,78.95,79.11,78.81,78.81,9531.0
2022-04-19 10:30:00,78.82,78.99,78.61,78.92,5413.0,78.82,78.99,78.61,78.92,5413.0
2022-04-19 10:40:00,78.95,79.41,78.93,79.39,10314.0,78.95,79.41,78.93,79.39,10314.0
2022-04-19 10:50:00,79.42,79.58,79.31,79.51,10033.0,79.42,79.58,79.31,79.51,10033.0
2022-04-19 11:00:00,79.5,79.5,78.99,79.19,7016.0,79.5,79.5,78.99,79.19,7016.0
2022-04-19 11:10:00,79.23,79.49,79.22,79.34,6989.0,79.23,79.49,79.22,79.34,6989.0
2022-04-19 11:20:00,79.28,79.39,79.21,79.31,6214.0,79.28,79.39,79.21,79.31,6214.0
2022-04-19 11:30:00,79.22,79.39,79.17,79.31,5201.0,79.22,79.39,79.17,79.31,5201.0
2022-04-19 11:40:00,79.28,79.49,79.24,79.36,5121.0,79.28,79.49,79.24,79.36,5121.0
2022-04-19 11:50:00,79.4,79.46,79.03,79.14,16293.0,79.4,79.46,79.03,79.14,16293.0
2022-04-19 12:00:00,79.19,79.51,79.14,79.29,11689.0,79.19,79.51,79.14,79.29,11689.0
2022-04-19 12:10:00,79.27,79.47,79.16,79.41,13649.0,79.27,79.47,79.16,79.41,13649.0
2022-04-19 12:20:00,79.36,79.4,79.09,79.13,8386.0,79.36,79.4,79.09,79.13,8386.0
2022-04-19 12:30:00,79.12,79.15,78.69,78.76,7548.0,79.12,79.15,78.69,78.76,7548.0
2022-04-19 12:40:00,78.76,78.76,78.58,78.69,9269.0,78.76,78.76,78.58,78.69,9269.0
2022-04-19 12:50:00,78.7,78.79,78.6,78.67,5869.0,78.7,78.79,78.6,78.67,5869.0
2022-04-19 13:00:00,78.67,78.75,78.55,78.56,7543.0,78.67,78.75,78.55,78.56,7543.0
2022-04-19 13:10:00,78.54,78.84,78.53,78.84,8214.0,78.54,78.84,78.53,78.84,8214.0
2022-04-19 13:20:00,78.81,78.81,78.44,78.51,8032.0,78.81,78.81,78.44,78.51,8032.0
2022-04-19 13:30:00,78.45,78.51,78.28,78.4,10746.0,78.45,78.51,78.28,78.4,10746.0
2022-04-19 13:40:00,78.38,78.38,78.1,78.27,13026.0,78.38,78.38,78.1,78.27,13026.0
2022-04-19 13:50:00,78.33,78.42,78.26,78.33,6974.0,78.33,78.42,78.26,78.33,6974.0
2022-04-19 14:00:00,78.33,78.52,78.31,78.4,11181.0,78.33,78.52,78.31,78.4,11181.0
2022-04-19 14:10:00,78.34,78.39,77.87,77.91,14306.0,78.34,78.39,77.87,77.91,14306.0
2022-04-19 14:20:00,77.88,78.12,77.85,78.06,9467.0,77.88,78.12,77.85,78.06,9467.0
2022-04-19 14:30:00,78.09,78.29,77.99,78.24,11746.0,78.09,78.29,77.99,78.24,11746.0
2022-04-19 14:40:00,78.3,78.33,78.15,78.28,8285.0,78.3,78.33,78.15,78.28,8285.0
2022-04-19 14:50:00,78.28,78.5,78.23,78.48,7995.0,78.28,78.5,78.23,78.48,7995.0
2022-04-19 15:00:00,78.48,78.49,78.23,78.37,6958.0,78.48,78.49,78.23,78.37,6958.0
2022-04-19 15:10:00,78.38,78.67,78.38,78.56,6911.0,78.38,78.67,78.38,78.56,6911.0
2022-04-19 15:20:00,78.57,78.59,78.41,78.44,10380.0,78.57,78.59,78.41,78.44,10380.0
2022-04-19 15:30:00,78.44,78.52,78.42,78.44,21120.0,78.44,78.52,78.42,78.44,21120.0
2022-04-19 15:40:00,78.42,78.42,78.22,78.22,26871.0,78.42,78.42,78.22,78.22,26871.0
2022-04-19 15:50:00,78.27,78.74,78.27,78.71,102537.0,78.27,78.74,78.27,78.71,102537.0
2022-04-20 09:30:00,79.52,80.08,79.12,79.3,36456.0,79.52,80.08,79.12,79.3,36456.0
2022-04-20 09:40:00,79.25,79.43,78.84,79.35,12875.0,79.25,79.43,78.84,79.35,12875.0
2022-04-20 09:50:00,79.4,79.4,78.04,78.18,19912.0,79.4,79.4,78.04,78.18,19912.0
2022-04-20 10:00:00,78.21,78.45,77.96,78.06,16703.0,78.21,78.45,77.96,78.06,16703.0
2022-04-20 10:10:00,78.19,78.19,77.66,77.68,20402.0,78.19,78.19,77.66,77.68,20402.0
2022-04-20 10:20:00,77.65,77.79,77.17,77.26,31248.0,77.65,77.79,77.17,77.26,31248.0
2022-04-20 10:30:00,77.3,77.67,77.15,77.36,20122.0,77.3,77.67,77.15,77.36,20122.0
2022-04-20 10:40:00,77.44,77.66,77.37,77.45,17393.0,77.44,77.66,77.37,77.45,17393.0
2022-04-20 10:50:00,77.41,77.5,77.04,77.24,20132.0,77.41,77.5,77.04,77.24,20132.0
2022-04-20 11:00:00,77.24,77.55,76.91,77.28,10974.0,77.24,77.55,76.91,77.28,10974.0
2022-04-20 11:10:00,77.27,77.27,77.01,77.01,14725.0,77.27,77.27,77.01,77.01,14725.0
2022-04-20 11:20:00,76.97,77.23,76.96,77.14,8424.0,76.97,77.23,76.96,77.14,8424.0
2022-04-20 11:30:00,77.14,77.41,77.14,77.27,9398.0,77.14,77.41,77.14,77.27,9398.0
2022-04-20 11:40:00,77.23,77.48,77.13,77.17,9092.0,77.23,77.48,77.13,77.17,9092.0
2022-04-20 11:50:00,77.16,77.28,77.1,77.28,6511.0,77.16,77.28,77.1,77.28,6511.0
2022-04-20 12:00:00,77.27,77.44,77.15,77.18,6110.0,77.27,77.44,77.15,77.18,6110.0
2022-04-20 12:10:00,77.12,77.15,76.83,76.86,12012.0,77.12,77.15,76.83,76.86,12012.0
2022-04-20 12:20:00,76.85,77.27,76.79,77.25,10713.0,76.85,77.27,76.79,77.25,10713.0
2022-04-20 12:30:00,77.25,77.43,77.23,77.23,7888.0,77.25,77.43,77.23,77.23,7888.0
2022-04-20 12:40:00,77.15,77.28,77.06,77.17,4975.0,77.15,77.28,77.06,77.17,4975.0
2022-04-20 12:50:00,77.17,77.32,77.17,77.2,8571.0,77.17,77.32,77.17,77.2,8571.0
2022-04-20 13:00:00,77.25,77.27,77.07,77.16,6222.0,77.25,77.27,77.07,77.16,6222.0
2022-04-20 13:10:00,77.13,77.23,77.06,77.06,7891.0,77.13,77.23,77.06,77.06,7891.0
2022-04-20 13:20:00,77.06,77.11,76.91,77.0,9029.0,77.06,77.11,76.91,77.0,9029.0
2022-04-20 13:30:00,77.0,77.12,76.97,77.01,7621.0,77.0,77.12,76.97,77.01,7621.0
2022-04-20 13:40:00,76.97,77.24,76.96,77.15,7177.0,76.97,77.24,76.96,77.15,7177.0
2022-04-20 13:50:00,77.06,77.17,77.0,77.15,5300.0,77.06,77.17,77.0,77.15,5300.0
2022-04-20 14:00:00,77.14,77.27,77.08,77.17,4499.0,77.14,77.27,77.08,77.17,4499.0
2022-04-20 14:10:00,77.16,77.19,77.08,77.08,10669.0,77.16,77.19,77.08,77.08,10669.0
2022-04-20 14:20:00,77.05,77.05,76.77,76.83,15429.0,77.05,77.05,76.77,76.83,15429.0
2022-04-20 14:30:00,76.81,76.95,76.77,76.81,8208.0,76.81,76.95,76.77,76.81,8208.0
2022-04-20 14:40:00,76.77,76.92,76.77,76.82,6628.0,76.77,76.92,76.77,76.82,6628.0
2022-04-20 14:50:00,76.88,76.88,76.74,76.82,11455.0,76.88,76.88,76.74,76.82,11455.0
2022-04-20 15:00:00,76.82,76.96,76.78,76.93,7438.0,76.82,76.96,76.78,76.93,7438.0
2022-04-20 15:10:00,76.96,77.13,76.82,76.98,11750.0,76.96,77.13,76.82,76.98,11750.0
2022-04-20 15:20:00,76.95,77.04,76.84,76.88,8616.0,76.95,77.04,76.84,76.88,8616.0
2022-04-20 15:30:00,76.93,76.99,76.86,76.86,15617.0,76.93,76.99,76.86,76.86,15617.0
2022-04-20 15:40:00,76.86,77.27,76.86,77.14,20730.0,76.86,77.27,76.86,77.14,20730.0
2022-04-20 15:50:00,77.18,77.18,76.88,76.97,62347.0,77.18,77.18,76.88,76.97,62347.0
2022-04-21 09:30:00,77.99,79.09,77.27,78.93,47052.0,77.99,79.09,77.27,78.93,47052.0
2022-04-21 09:40:00,78.87,79.1,77.62,77.79,35764.0,78.87,79.1,77.62,77.79,35764.0
2022-04-21 09:50:00,77.87,78.03,77.14,77.29,15383.0,77.87,78.03,77.14,77.29,15383.0
2022-04-21 10:00:00,77.28,77.38,76.28,76.53,30776.0,77.28,77.38,76.28,76.53,30776.0
2022-04-21 10:10:00,76.5,76.66,76.06,76.52,18710.0,76.5,76.66,76.06,76.52,18710.0
2022-04-21 10:20:00,76.52,76.52,75.9,76.01,28864.0,76.52,76.52,75.9,76.01,28864.0
2022-04-21 10:30:00,76.02,76.18,75.06,75.12,36306.0,76.02,76.18,75.06,75.12,36306.0
2022-04-21 10:40:00,75.14,75.18,74.74,75.15,42248.0,75.14,75.18,74.74,75.15,42248.0
2022-04-21 10:50:00,75.18,75.36,74.84,75.09,29348.0,75.18,75.36,74.84,75.09,29348.0
2022-04-21 11:00:00,75.05,75.15,74.83,74.85,25618.0,75.05,75.15,74.83,74.85,25618.0
2022-04-21 11:10:00,74.84,75.51,74.84,75.2,41985.0,74.84,75.51,74.84,75.2,41985.0
2022-04-21 11:20:00,75.18,75.36,74.91,75.29,17214.0,75.18,75.36,74.91,75.29,17214.0
2022-04-21 11:30:00,75.25,75.5,75.17,75.3,19777.0,75.25,75.5,75.17,75.3,19777.0
2022-04-21 11:40:00,75.22,75.32,75.11,75.31,21413.0,75.22,75.32,75.11,75.31,21413.0
2022-04-21 11:50:00,75.3,75.35,75.1,75.27,14737.0,75.3,75.35,75.1,75.27,14737.0
2022-04-21 12:00:00,75.28,75.75,75.17,75.22,18309.0,75.28,75.75,75.17,75.22,18309.0
2022-04-21 12:10:00,75.25,75.43,75.19,75.34,12082.0,75.25,75.43,75.19,75.34,12082.0
2022-04-21 12:20:00,75.35,75.35,75.08,75.15,9482.0,75.35,75.35,75.08,75.15,9482.0
2022-04-21 12:30:00,75.16,75.24,74.98,75.19,17410.0,75.16,75.24,74.98,75.19,17410.0
2022-04-21 12:40:00,75.25,75.25,74.9,75.04,15700.0,75.25,75.25,74.9,75.04,15700.0
2022-04-21 12:50:00,74.93,74.94,74.69,74.7,17007.0,74.93,74.94,74.69,74.7,17007.0
2022-04-21 13:00:00,74.75,74.8,74.62,74.68,13656.0,74.75,74.8,74.62,74.68,13656.0
2022-04-21 13:10:00,74.69,74.73,74.38,74.43,22901.0,74.69,74.73,74.38,74.43,22901.0
2022-04-21 13:20:00,74.42,75.17,74.42,75.14,23331.0,74.42,75.17,74.42,75.14,23331.0
2022-04-21 13:30:00,75.16,75.31,75.01,75.11,12785.0,75.16,75.31,75.01,75.11,12785.0
2022-04-21 13:40:00,75.06,75.14,74.83,75.0,12753.0,75.06,75.14,74.83,75.0,12753.0
2022-04-21 13:50:00,74.95,75.05,74.88,74.88,11060.0,74.95,75.05,74.88,74.88,11060.0
2022-04-21 14:00:00,74.87,74.87,74.55,74.59,15637.0,74.87,74.87,74.55,74.59,15637.0
2022-04-21 14:10:00,74.58,74.7,74.47,74.54,17205.0,74.58,74.7,74.47,74.54,17205.0
2022-04-21 14:20:00,74.52,74.65,74.45,74.63,14883.0,74.52,74.65,74.45,74.63,14883.0
2022-04-21 14:30:00,74.58,74.98,74.52,74.68,15263.0,74.58,74.98,74.52,74.68,15263.0
2022-04-21 14:40:00,74.66,74.72,74.47,74.48,18798.0,74.66,74.72,74.47,74.48,18798.0
2022-04-21 14:50:00,74.49,74.66,74.33,74.64,23162.0,74.49,74.66,74.33,74.64,23162.0
2022-04-21 15:00:00,74.61,74.65,74.33,74.34,29531.0,74.61,74.65,74.33,74.34,29531.0
2022-04-21 15:10:00,74.41,74.42,74.15,74.18,19095.0,74.41,74.42,74.15,74.18,19095.0
2022-04-21 15:20:00,74.19,74.35,74.1,74.34,34710.0,74.19,74.35,74.1,74.34,34710.0
2022-04-21 15:30:00,74.32,74.41,73.97,73.98,59020.0,74.32,74.41,73.97,73.98,59020.0
2022-04-21 15:40:00,73.96,74.1,73.9,73.9,67400.0,73.96,74.1,73.9,73.9,67400.0
2022-04-21 15:50:00,73.9,74.66,73.9,74.46,135948.0,73.9,74.66,73.9,74.46,135948.0
2022-04-22 09:30:00,74.36,75.03,74.11,74.59,33425.0,74.36,75.03,74.11,74.59,33425.0
2022-04-22 09:40:00,74.56,74.97,74.32,74.8,14969.0,74.56,74.97,74.32,74.8,14969.0
2022-04-22 09:50:00,74.8,74.94,74.56,74.8,14505.0,74.8,74.94,74.56,74.8,14505.0
2022-04-22 10:00:00,74.8,75.53,74.8,75.02,26475.0,74.8,75.53,74.8,75.02,26475.0
2022-04-22 10:10:00,75.0,75.0,74.29,74.36,15433.0,75.0,75.0,74.29,74.36,15433.0
2022-04-22 10:20:00,74.34,74.34,73.81,73.81,16897.0,74.34,74.34,73.81,73.81,16897.0
2022-04-22 10:30:00,73.87,74.32,73.74,73.78,19200.0,73.87,74.32,73.74,73.78,19200.0
2022-04-22 10:40:00,73.71,73.87,73.63,73.66,17491.0,73.71,73.87,73.63,73.66,17491.0
2022-04-22 10:50:00,73.65,73.72,73.45,73.45,9577.0,73.65,73.72,73.45,73.45,9577.0
2022-04-22 11:00:00,73.41,73.54,73.09,73.52,28780.0,73.41,73.54,73.09,73.52,28780.0
2022-04-22 11:10:00,73.4,73.41,73.17,73.2,21248.0,73.4,73.41,73.17,73.2,21248.0
2022-04-22 11:20:00,73.21,73.38,72.97,73.02,21765.0,73.21,73.38,72.97,73.02,21765.0
2022-04-22 11:30:00,73.04,73.1,72.82,72.87,19765.0,73.04,73.1,72.82,72.87,19765.0
2022-04-22 11:40:00,72.91,72.91,72.66,72.68,11679.0,72.91,72.91,72.66,72.68,11679.0
2022-04-22 11:50:00,72.71,72.74,72.49,72.51,10521.0,72.71,72.74,72.49,72.51,10521.0
2022-04-22 12:00:00,72.52,72.52,72.34,72.5,10960.0,72.52,72.52,72.34,72.5,10960.0
2022-04-22 12:10:00,72.53,72.56,72.36,72.37,12422.0,72.53,72.56,72.36,72.37,12422.0
2022-04-22 12:20:00,72.4,72.53,72.18,72.34,19734.0,72.4,72.53,72.18,72.34,19734.0
2022-04-22 12:30:00,72.33,72.81,72.33,72.59,6791.0,72.33,72.81,72.33,72.59,6791.0
2022-04-22 12:40:00,72.6,72.62,72.43,72.62,6798.0,72.6,72.62,72.43,72.62,6798.0
2022-04-22 12:50:00,72.6,72.61,72.45,72.51,7692.0,72.6,72.61,72.45,72.51,7692.0
2022-04-22 13:00:00,72.52,72.53,72.34,72.42,9151.0,72.52,72.53,72.34,72.42,9151.0
2022-04-22 13:10:00,72.4,72.69,72.39,72.63,7833.0,72.4,72.69,72.39,72.63,7833.0
2022-04-22 13:20:00,72.6,72.6,72.31,72.47,11518.0,72.6,72.6,72.31,72.47,11518.0
2022-04-22 13:30:00,72.47,72.54,72.35,72.41,13111.0,72.47,72.54,72.35,72.41,13111.0
2022-04-22 13:40:00,72.4,72.59,72.32,72.45,13666.0,72.4,72.59,72.32,72.45,13666.0
2022-04-22 13:50:00,72.49,72.49,72.22,72.31,14802.0,72.49,72.49,72.22,72.31,14802.0
2022-04-22 14:00:00,72.29,72.53,72.28,72.42,8817.0,72.29,72.53,72.28,72.42,8817.0
2022-04-22 14:10:00,72.41,72.6,72.23,72.55,23615.0,72.41,72.6,72.23,72.55,23615.0
2022-04-22 14:20:00,72.54,72.61,72.29,72.35,8600.0,72.54,72.61,72.29,72.35,8600.0
2022-04-22 14:30:00,72.42,72.45,72.17,72.31,16856.0,72.42,72.45,72.17,72.31,16856.0
2022-04-22 14:40:00,72.32,72.33,72.2,72.26,18050.0,72.32,72.33,72.2,72.26,18050.0
2022-04-22 14:50:00,72.27,72.34,72.14,72.23,16646.0,72.27,72.34,72.14,72.23,16646.0
2022-04-22 15:00:00,72.27,72.56,72.2,72.43,13651.0,72.27,72.56,72.2,72.43,13651.0
2022-04-22 15:10:00,72.48,72.8,72.41,72.69,11929.0,72.48,72.8,72.41,72.69,11929.0
2022-04-22 15:20:00,72.76,72.8,72.44,72.63,27292.0,72.76,72.8,72.44,72.63,27292.0
2022-04-22 15:30:00,72.62,72.9,72.62,72.76,26518.0,72.62,72.9,72.62,72.76,26518.0
2022-04-22 15:40:00,72.78,72.9,72.41,72.42,26762.0,72.78,72.9,72.41,72.42,26762.0
2022-04-22 15:50:00,72.41,72.65,72.19,72.28,204534.0,72.41,72.65,72.19,72.28,204534.0
2022-04-25 09:30:00,71.01,71.16,70.12,70.43,56631.0,71.01,71.16,70.12,70.43,56631.0
2022-04-25 09:40:00,70.51,70.52,69.56,70.01,37698.0,70.51,70.52,69.56,70.01,37698.0
2022-04-25 09:50:00,70.01,70.5,69.75,69.76,18185.0,70.01,70.5,69.75,69.76,18185.0
2022-04-25 10:00:00,69.76,70.15,69.59,70.09,40771.0,69.76,70.15,69.59,70.09,40771.0
2022-04-25 10:10:00,70.04,70.22,69.81,70.12,27193.0,70.04,70.22,69.81,70.12,27193.0
2022-04-25 10:20:00,70.29,71.44,69.94,71.44,15963.0,70.29,71.44,69.94,71.44,15963.0
2022-04-25 10:30:00,71.45,71.81,71.36,71.57,24906.0,71.45,71.81,71.36,71.57,24906.0
2022-04-25 10:40:00,71.43,71.43,70.96,71.13,13997.0,71.43,71.43,70.96,71.13,13997.0
2022-04-25 10:50:00,71.21,71.21,70.62,70.69,12596.0,71.21,71.21,70.62,70.69,12596.0
2022-04-25 11:00:00,70.75,70.77,70.4,70.52,15306.0,70.75,70.77,70.4,70.52,15306.0
2022-04-25 11:10:00,70.55,70.89,70.46,70.51,8653.0,70.55,70.89,70.46,70.51,8653.0
2022-04-25 11:20:00,70.54,70.91,70.5,70.75,15088.0,70.54,70.91,70.5,70.75,15088.0
2022-04-25 11:30:00,70.72,70.92,70.56,70.67,9669.0,70.72,70.92,70.56,70.67,9669.0
2022-04-25 11:40:00,70.79,70.81,70.33,70.38,12614.0,70.79,70.81,70.33,70.38,12614.0
2022-04-25 11:50:00,70.34,70.58,70.32,70.53,14200.0,70.34,70.58,70.32,70.53,14200.0
2022-04-25 12:00:00,70.52,71.02,70.29,70.9,11947.0,70.52,71.02,70.29,70.9,11947.0
2022-04-25 12:10:00,70.95,71.12,70.86,70.92,7054.0,70.95,71.12,70.86,70.92,7054.0
2022-04-25 12:20:00,70.99,71.18,70.99,71.15,5147.0,70.99,71.18,70.99,71.15,5147.0
2022-04-25 12:30:00,71.16,71.43,71.06,71.34,9114.0,71.16,71.43,71.06,71.34,9114.0
2022-04-25 12:40:00,71.32,71.42,71.15,71.42,8053.0,71.32,71.42,71.15,71.42,8053.0
2022-04-25 12:50:00,71.37,71.37,70.89,70.97,11540.0,71.37,71.37,70.89,70.97,11540.0
2022-04-25 13:00:00,70.98,71.04,70.67,70.87,6617.0,70.98,71.04,70.67,70.87,6617.0
2022-04-25 13:10:00,70.97,71.34,70.97,71.23,8887.0,70.97,71.34,70.97,71.23,8887.0
2022-04-25 13:20:00,71.19,71.22,70.87,70.98,5798.0,71.19,71.22,70.87,70.98,5798.0
2022-04-25 13:30:00,71.01,71.15,70.73,70.86,8274.0,71.01,71.15,70.73,70.86,8274.0
2022-04-25 13:40:00,71.0,71.51,71.0,71.51,8634.0,71.0,71.51,71.0,71.51,8634.0
2022-04-25 13:50:00,71.43,71.6,71.33,71.46,23600.0,71.43,71.6,71.33,71.46,23600.0
2022-04-25 14:00:00,71.53,71.67,71.25,71.67,20730.0,71.53,71.67,71.25,71.67,20730.0
2022-04-25 14:10:00,71.79,71.92,71.45,71.86,14879.0,71.79,71.92,71.45,71.86,14879.0
2022-04-25 14:20:00,71.87,72.05,71.79,72.05,24122.0,71.87,72.05,71.79,72.05,24122.0
2022-04-25 14:30:00,72.03,72.08,71.87,71.93,10158.0,72.03,72.08,71.87,71.93,10158.0
2022-04-25 14:40:00,71.87,72.25,71.7,72.25,9107.0,71.87,72.25,71.7,72.25,9107.0
2022-04-25 14:50:00,72.23,72.25,71.75,71.76,13520.0,72.23,72.25,71.75,71.76,13520.0
2022-04-25 15:00:00,71.79,71.8,71.36,71.5,13944.0,71.79,71.8,71.36,71.5,13944.0
2022-04-25 15:10:00,71.51,71.83,71.51,71.83,9100.0,71.51,71.83,71.51,71.83,9100.0
2022-04-25 15:20:00,71.88,71.98,71.73,71.92,10049.0,71.88,71.98,71.73,71.92,10049.0
2022-04-25 15:30:00,71.91,72.12,71.81,72.11,15990.0,71.91,72.12,71.81,72.11,15990.0
2022-04-25 15:40:00,72.13,72.28,71.91,71.91,25762.0,72.13,72.28,71.91,71.91,25762.0
2022-04-25 15:50:00,71.9,72.5,71.87,72.45,110778.0,71.9,72.5,71.87,72.45,110778.0
2022-04-26 09:30:00,71.85,72.16,71.16,71.58,31654.0,71.85,72.16,71.16,71.58,31654.0
2022-04-26 09:40:00,71.54,72.45,71.54,72.45,14009.0,71.54,72.45,71.54,72.45,14009.0
2022-04-26 09:50:00,72.35,72.43,71.11,71.27,27656.0,72.35,72.43,71.11,71.27,27656.0
2022-04-26 10:00:00,71.24,72.28,71.24,72.26,16648.0,71.24,72.28,71.24,72.26,16648.0
2022-04-26 10:10:00,72.22,72.32,71.64,71.84,18472.0,72.22,72.32,71.64,71.84,18472.0
2022-04-26 10:20:00,71.79,71.97,71.6,71.92,24710.0,71.79,71.97,71.6,71.92,24710.0
2022-04-26 10:30:00,71.92,72.06,71.67,71.89,22752.0,71.92,72.06,71.67,71.89,22752.0
2022-04-26 10:40:00,71.89,72.25,71.86,72.17,12815.0,71.89,72.25,71.86,72.17,12815.0
2022-04-26 10:50:00,72.24,72.31,72.09,72.19,9622.0,72.24,72.31,72.09,72.19,9622.0
2022-04-26 11:00:00,72.19,72.19,71.63,72.08,25075.0,72.19,72.19,71.63,72.08,25075.0
2022-04-26 11:10:00,72.09,72.33,71.95,72.1,12112.0,72.09,72.33,71.95,72.1,12112.0
2022-04-26 11:20:00,72.1,72.72,72.1,72.7,11898.0,72.1,72.72,72.1,72.7,11898.0
2022-04-26 11:30:00,72.73,72.98,72.44,72.59,18354.0,72.73,72.98,72.44,72.59,18354.0
2022-04-26 11:40:00,72.47,72.65,72.36,72.65,8804.0,72.47,72.65,72.36,72.65,8804.0
2022-04-26 11:50:00,72.65,72.65,72.25,72.34,13393.0,72.65,72.65,72.25,72.34,13393.0
2022-04-26 12:00:00,72.34,72.36,72.17,72.28,14585.0,72.34,72.36,72.17,72.28,14585.0
2022-04-26 12:10:00,72.28,72.39,71.97,72.35,17842.0,72.28,72.39,71.97,72.35,17842.0
2022-04-26 12:20:00,72.34,72.74,72.33,72.74,10724.0,72.34,72.74,72.33,72.74,10724.0
2022-04-26 12:30:00,72.67,72.95,72.55,72.74,10702.0,72.67,72.95,72.55,72.74,10702.0
2022-04-26 12:40:00,72.69,72.9,72.69,72.81,8108.0,72.69,72.9,72.69,72.81,8108.0
2022-04-26 12:50:00,72.87,73.2,72.83,73.0,14111.0,72.87,73.2,72.83,73.0,14111.0
2022-04-26 13:00:00,72.88,72.88,72.33,72.33,15253.0,72.88,72.88,72.33,72.33,15253.0
2022-04-26 13:10:00,72.35,72.36,71.91,71.93,20765.0,72.35,72.36,71.91,71.93,20765.0
2022-04-26 13:20:00,71.94,72.0,71.68,71.69,14250.0,71.94,72.0,71.68,71.69,14250.0
2022-04-26 13:30:00,71.58,71.69,71.49,71.69,9100.0,71.58,71.69,71.49,71.69,9100.0
2022-04-26 13:40:00,71.67,71.86,71.56,71.64,7297.0,71.67,71.86,71.56,71.64,7297.0
2022-04-26 13:50:00,71.64,71.73,71.52,71.69,10216.0,71.64,71.73,71.52,71.69,10216.0
2022-04-26 14:00:00,71.73,72.03,71.64,71.97,6987.0,71.73,72.03,71.64,71.97,6987.0
2022-04-26 14:10:00,71.95,72.07,71.89,71.98,5946.0,71.95,72.07,71.89,71.98,5946.0
2022-04-26 14:20:00,71.96,72.48,71.94,72.37,8083.0,71.96,72.48,71.94,72.37,8083.0
2022-04-26 14:30:00,72.37,72.45,72.14,72.23,12335.0,72.37,72.45,72.14,72.23,12335.0
2022-04-26 14:40:00,72.19,72.19,71.84,72.0,6982.0,72.19,72.19,71.84,72.0,6982.0
2022-04-26 14:50:00,72.04,72.54,72.04,72.46,12033.0,72.04,72.54,72.04,72.46,12033.0
2022-04-26 15:00:00,72.58,72.58,72.08,72.15,8880.0,72.58,72.58,72.08,72.15,8880.0
2022-04-26 15:10:00,72.12,72.13,71.62,71.68,13259.0,72.12,72.13,71.62,71.68,13259.0
2022-04-26 15:20:00,71.67,71.83,71.65,71.71,13989.0,71.67,71.83,71.65,71.71,13989.0
2022-04-26 15:30:00,71.66,71.8,71.42,71.8,30055.0,71.66,71.8,71.42,71.8,30055.0
2022-04-26 15:40:00,71.8,71.88,71.57,71.64,29095.0,71.8,71.88,71.57,71.64,29095.0
2022-04-26 15:50:00,71.61,71.82,71.38,71.41,104878.0,71.61,71.82,71.38,71.41,104878.0
2022-04-27 09:30:00,72.43,73.39,71.92,72.77,44597.0,72.43,73.39,71.92,72.77,44597.0
2022-04-27 09:40:00,72.77,73.21,72.41,73.11,18992.0,72.77,73.21,72.41,73.11,18992.0
2022-04-27 09:50:00,73.12,74.41,73.12,74.16,38230.0,73.12,74.41,73.12,74.16,38230.0
2022-04-27 10:00:00,74.23,74.6,73.24,73.25,28487.0,74.23,74.6,73.24,73.25,28487.0
2022-04-27 10:10:00,73.36,73.42,72.96,72.96,12597.0,73.36,73.42,72.96,72.96,12597.0
2022-04-27 10:20:00,72.96,73.24,72.64,72.64,10529.0,72.96,73.24,72.64,72.64,10529.0
2022-04-27 10:30:00,72.64,73.09,72.44,73.01,13085.0,72.64,73.09,72.44,73.01,13085.0
2022-04-27 10:40:00,72.98,73.6,72.98,73.45,13069.0,72.98,73.6,72.98,73.45,13069.0
2022-04-27 10:50:00,73.5,73.5,72.98,72.98,13587.0,73.5,73.5,72.98,72.98,13587.0
2022-04-27 11:00:00,72.98,73.52,72.7,72.98,11111.0,72.98,73.52,72.7,72.98,11111.0
2022-04-27 11:10:00,72.8,73.0,72.53,72.73,12041.0,72.8,73.0,72.53,72.73,12041.0
2022-04-27 11:20:00,72.64,72.79,72.53,72.73,10413.0,72.64,72.79,72.53,72.73,10413.0
2022-04-27 11:30:00,72.79,73.15,72.79,72.9,8169.0,72.79,73.15,72.79,72.9,8169.0
2022-04-27 11:40:00,72.8,73.1,72.65,72.67,6167.0,72.8,73.1,72.65,72.67,6167.0
2022-04-27 11:50:00,72.66,72.74,72.41,72.7,10422.0,72.66,72.74,72.41,72.7,10422.0
2022-04-27 12:00:00,72.67,72.99,72.62,72.95,8925.0,72.67,72.99,72.62,72.95,8925.0
2022-04-27 12:10:00,72.96,72.96,72.64,72.64,5403.0,72.96,72.96,72.64,72.64,5403.0
2022-04-27 12:20:00,72.72,73.19,72.68,72.99,10228.0,72.72,73.19,72.68,72.99,10228.0
2022-04-27 12:30:00,73.04,73.09,72.75,72.81,6770.0,73.04,73.09,72.75,72.81,6770.0
2022-04-27 12:40:00,72.83,73.02,72.77,72.77,8995.0,72.83,73.02,72.77,72.77,8995.0
2022-04-27 12:50:00,72.82,72.88,72.61,72.87,5227.0,72.82,72.88,72.61,72.87,5227.0
2022-04-27 13:00:00,72.8,72.96,72.49,72.52,6655.0,72.8,72.96,72.49,72.52,6655.0
2022-04-27 13:10:00,72.5,72.53,72.32,72.41,8086.0,72.5,72.53,72.32,72.41,8086.0
2022-04-27 13:20:00,72.42,72.66,72.35,72.55,24586.0,72.42,72.66,72.35,72.55,24586.0
2022-04-27 13:30:00,72.53,72.72,72.35,72.39,7571.0,72.53,72.72,72.35,72.39,7571.0
2022-04-27 13:40:00,72.38,72.63,72.36,72.61,4100.0,72.38,72.63,72.36,72.61,4100.0
2022-04-27 13:50:00,72.61,72.7,72.52,72.58,8054.0,72.61,72.7,72.52,72.58,8054.0
2022-04-27 14:00:00,72.64,72.69,72.47,72.68,7882.0,72.64,72.69,72.47,72.68,7882.0
2022-04-27 14:10:00,72.65,72.71,72.45,72.48,8628.0,72.65,72.71,72.45,72.48,8628.0
2022-04-27 14:20:00,72.52,72.6,72.4,72.43,8129.0,72.52,72.6,72.4,72.43,8129.0
2022-04-27 14:30:00,72.46,72.57,72.25,72.42,12226.0,72.46,72.57,72.25,72.42,12226.0
2022-04-27 14:40:00,72.56,72.71,72.47,72.53,7947.0,72.56,72.71,72.47,72.53,7947.0
2022-04-27 14:50:00,72.53,72.53,72.23,72.28,6760.0,72.53,72.53,72.23,72.28,6760.0
2022-04-27 15:00:00,72.22,72.36,72.11,72.2,6803.0,72.22,72.36,72.11,72.2,6803.0
2022-04-27 15:10:00,72.21,72.34,72.1,72.19,11941.0,72.21,72.34,72.1,72.19,11941.0
2022-04-27 15:20:00,72.16,72.29,72.01,72.09,23223.0,72.16,72.29,72.01,72.09,23223.0
2022-04-27 15:30:00,72.08,72.22,71.98,72.01,20248.0,72.08,72.22,71.98,72.01,20248.0
2022-04-27 15:40:00,72.04,72.35,71.98,72.03,29641.0,72.04,72.35,71.98,72.03,29641.0
2022-04-27 15:50:00,72.07,72.39,71.95,72.19,115689.0,72.07,72.39,71.95,72.19,115689.0
2022-04-28 09:30:00,72.71,73.52,72.71,72.75,12678.0,72.71,73.52,72.71,72.75,12678.0
2022-04-28 09:40:00,72.49,72.66,71.66,71.95,42489.0,72.49,72.66,71.66,71.95,42489.0
2022-04-28 09:50:00,72.09,72.29,71.88,71.97,23609.0,72.09,72.29,71.88,71.97,23609.0
2022-04-28 10:00:00,71.97,71.97,71.05,71.08,12250.0,71.97,71.97,71.05,71.08,12250.0
2022-04-28 10:10:00,71.0,71.2,70.72,70.99,40621.0,71.0,71.2,70.72,70.99,40621.0
2022-04-28 10:20:00,71.13,71.13,70.57,70.66,17471.0,71.13,71.13,70.57,70.66,17471.0
2022-04-28 10:30:00,70.74,70.79,70.17,70.19,21082.0,70.74,70.79,70.17,70.19,21082.0
2022-04-28 10:40:00,70.19,70.58,70.01,70.1,18992.0,70.19,70.58,70.01,70.1,18992.0
2022-04-28 10:50:00,70.18,70.54,70.14,70.4,8730.0,70.18,70.54,70.14,70.4,8730.0
2022-04-28 11:00:00,70.48,70.91,70.39,70.76,17920.0,70.48,70.91,70.39,70.76,17920.0
2022-04-28 11:10:00,70.73,71.32,70.69,71.2,22916.0,70.73,71.32,70.69,71.2,22916.0
2022-04-28 11:20:00,71.24,71.48,71.1,71.26,18412.0,71.24,71.48,71.1,71.26,18412.0
2022-04-28 11:30:00,71.29,71.31,70.49,70.5,38045.0,71.29,71.31,70.49,70.5,38045.0
2022-04-28 11:40:00,70.5,70.62,70.47,70.62,11309.0,70.5,70.62,70.47,70.62,11309.0
2022-04-28 11:50:00,70.57,70.74,70.28,70.48,22114.0,70.57,70.74,70.28,70.48,22114.0
2022-04-28 12:00:00,70.46,70.73,70.32,70.63,27999.0,70.46,70.73,70.32,70.63,27999.0
2022-04-28 12:10:00,70.64,70.85,70.6,70.81,20538.0,70.64,70.85,70.6,70.81,20538.0
2022-04-28 12:20:00,70.87,71.22,70.8,71.04,27122.0,70.87,71.22,70.8,71.04,27122.0
2022-04-28 12:30:00,71.04,71.3,71.02,71.27,15552.0,71.04,71.3,71.02,71.27,15552.0
2022-04-28 12:40:00,71.28,71.61,71.25,71.44,21776.0,71.28,71.61,71.25,71.44,21776.0
2022-04-28 12:50:00,71.45,71.57,71.22,71.5,12889.0,71.45,71.57,71.22,71.5,12889.0
2022-04-28 13:00:00,71.48,71.59,71.28,71.52,37021.0,71.48,71.59,71.28,71.52,37021.0
2022-04-28 13:10:00,71.45,71.69,71.21,71.37,31596.0,71.45,71.69,71.21,71.37,31596.0
2022-04-28 13:20:00,71.33,71.41,71.09,71.4,15274.0,71.33,71.41,71.09,71.4,15274.0
2022-04-28 13:30:00,71.39,71.52,70.91,71.46,26000.0,71.39,71.52,70.91,71.46,26000.0
2022-04-28 13:40:00,71.43,71.9,71.08,71.9,14505.0,71.43,71.9,71.08,71.9,14505.0
2022-04-28 13:50:00,71.95,72.19,71.91,72.13,27082.0,71.95,72.19,71.91,72.13,27082.0
2022-04-28 14:00:00,72.07,72.19,71.93,72.0,8540.0,72.07,72.19,71.93,72.0,8540.0
2022-04-28 14:10:00,72.09,72.14,71.85,71.97,5900.0,72.09,72.14,71.85,71.97,5900.0
2022-04-28 14:20:00,71.97,72.09,71.85,72.02,10321.0,71.97,72.09,71.85,72.02,10321.0
2022-04-28 14:30:00,72.04,72.43,72.01,72.41,12684.0,72.04,72.43,72.01,72.41,12684.0
2022-04-28 14:40:00,72.46,72.66,72.34,72.65,14298.0,72.46,72.66,72.34,72.65,14298.0
2022-04-28 14:50:00,72.7,72.77,72.36,72.65,19543.0,72.7,72.77,72.36,72.65,19543.0
2022-04-28 15:00:00,72.66,73.01,72.55,72.92,17726.0,72.66,73.01,72.55,72.92,17726.0
2022-04-28 15:10:00,72.93,73.03,72.79,73.0,22086.0,72.93,73.03,72.79,73.0,22086.0
2022-04-28 15:20:00,73.0,73.0,72.6,72.62,24698.0,73.0,73.0,72.6,72.62,24698.0
2022-04-28 15:30:00,72.63,72.69,72.37,72.38,43919.0,72.63,72.69,72.37,72.38,43919.0
2022-04-28 15:40:00,72.39,72.42,72.03,72.26,80788.0,72.39,72.42,72.03,72.26,80788.0
2022-04-28 15:50:00,72.25,72.45,72.02,72.25,90681.0,72.25,72.45,72.02,72.25,90681.0
2022-04-29 09:30:00,73.07,74.98,72.8,73.69,117974.0,73.07,74.98,72.8,73.69,117974.0
2022-04-29 09:40:00,73.67,74.55,72.6,74.04,89924.0,73.67,74.55,72.6,74.04,89924.0
2022-04-29 09:50:00,74.13,74.92,73.93,74.43,61492.0,74.13,74.92,73.93,74.43,61492.0
2022-04-29 10:00:00,74.32,74.69,73.91,74.31,47235.0,74.32,74.69,73.91,74.31,47235.0
2022-04-29 10:10:00,74.29,74.58,73.8,73.91,29611.0,74.29,74.58,73.8,73.91,29611.0
2022-04-29 10:20:00,73.9,74.09,73.65,74.02,30293.0,73.9,74.09,73.65,74.02,30293.0
2022-04-29 10:30:00,73.96,74.14,73.46,73.84,29720.0,73.96,74.14,73.46,73.84,29720.0
2022-04-29 10:40:00,73.84,73.89,73.52,73.68,19819.0,73.84,73.89,73.52,73.68,19819.0
2022-04-29 10:50:00,73.66,73.99,73.59,73.78,22353.0,73.66,73.99,73.59,73.78,22353.0
2022-04-29 11:00:00,73.75,74.15,73.46,73.78,65752.0,73.75,74.15,73.46,73.78,65752.0
2022-04-29 11:10:00,73.81,74.05,73.61,73.91,51753.0,73.81,74.05,73.61,73.91,51753.0
2022-04-29 11:20:00,73.93,74.25,73.78,73.85,33770.0,73.93,74.25,73.78,73.85,33770.0
2022-04-29 11:30:00,73.85,74.14,73.76,74.03,58631.0,73.85,74.14,73.76,74.03,58631.0
2022-04-29 11:40:00,74.01,74.31,73.78,73.99,39274.0,74.01,74.31,73.78,73.99,39274.0
2022-04-29 11:50:00,73.95,74.11,73.25,73.25,73224.0,73.95,74.11,73.25,73.25,73224.0
2022-04-29 12:00:00,73.31,73.49,72.97,73.27,10697.0,73.31,73.49,72.97,73.27,10697.0
2022-04-29 12:10:00,73.24,73.61,73.24,73.5,48608.0,73.24,73.61,73.24,73.5,48608.0
2022-04-29 12:20:00,73.52,73.75,73.38,73.38,29156.0,73.52,73.75,73.38,73.38,29156.0
2022-04-29 12:30:00,73.35,73.89,73.19,73.87,76431.0,73.35,73.89,73.19,73.87,76431.0
2022-04-29 12:40:00,73.88,73.91,72.95,73.56,134285.0,73.88,73.91,72.95,73.56,134285.0
2022-04-29 12:50:00,73.45,73.65,73.44,73.61,17555.0,73.45,73.65,73.44,73.61,17555.0
2022-04-29 13:00:00,73.6,73.71,73.41,73.52,22081.0,73.6,73.71,73.41,73.52,22081.0
2022-04-29 13:10:00,73.51,73.57,73.33,73.5,38714.0,73.51,73.57,73.33,73.5,38714.0
2022-04-29 13:20:00,73.5,74.07,73.48,74.07,17684.0,73.5,74.07,73.48,74.07,17684.0
2022-04-29 13:30:00,74.05,74.06,73.64,73.67,9599.0,74.05,74.06,73.64,73.67,9599.0
2022-04-29 13:40:00,73.62,73.72,73.47,73.51,12553.0,73.62,73.72,73.47,73.51,12553.0
2022-04-29 13:50:00,73.54,73.64,73.47,73.52,11018.0,73.54,73.64,73.47,73.52,11018.0
2022-04-29 14:00:00,73.54,73.6,73.21,73.54,51224.0,73.54,73.6,73.21,73.54,51224.0
2022-04-29 14:10:00,73.54,73.75,73.47,73.58,12662.0,73.54,73.75,73.47,73.58,12662.0
2022-04-29 14:20:00,73.52,73.63,73.42,73.58,15451.0,73.52,73.63,73.42,73.58,15451.0
2022-04-29 14:30:00,73.57,73.67,73.37,73.48,17421.0,73.57,73.67,73.37,73.48,17421.0
2022-04-29 14:40:00,73.48,73.67,73.17,73.24,24625.0,73.48,73.67,73.17,73.24,24625.0
2022-04-29 14:50:00,73.22,73.5,73.22,73.29,53116.0,73.22,73.5,73.22,73.29,53116.0
2022-04-29 15:00:00,73.31,73.36,73.12,73.15,16455.0,73.31,73.36,73.12,73.15,16455.0
2022-04-29 15:10:00,73.18,73.29,72.92,73.22,37527.0,73.18,73.29,72.92,73.22,37527.0
2022-04-29 15:20:00,73.22,73.35,73.04,73.04,23225.0,73.22,73.35,73.04,73.04,23225.0
2022-04-29 15:30:00,73.03,73.21,72.79,73.12,47000.0,73.03,73.21,72.79,73.12,47000.0
2022-04-29 15:40:00,73.08,73.25,72.98,73.06,42540.0,73.08,73.25,72.98,73.06,42540.0
2022-04-29 15:50:00,73.02,73.27,72.93,73.08,143192.0,73.02,73.27,72.93,73.08,143192.0
2022-05-02 09:30:00,72.77,73.07,71.74,72.92,62570.0,72.77,73.07,71.74,72.92,62570.0
2022-05-02 09:40:00,72.91,73.38,72.61,73.05,19266.0,72.91,73.38,72.61,73.05,19266.0
2022-05-02 09:50:00,72.98,73.36,72.96,73.11,15378.0,72.98,73.36,72.96,73.11,15378.0
2022-05-02 10:00:00,73.03,73.48,72.81,73.05,47100.0,73.03,73.48,72.81,73.05,47100.0
2022-05-02 10:10:00,72.95,73.29,72.84,73.2,45245.0,72.95,73.29,72.84,73.2,45245.0
2022-05-02 10:20:00,73.13,73.74,73.1,73.7,22876.0,73.13,73.74,73.1,73.7,22876.0
2022-05-02 10:30:00,73.72,73.87,73.47,73.61,22624.0,73.72,73.87,73.47,73.61,22624.0
2022-05-02 10:40:00,73.64,73.77,73.43,73.57,23442.0,73.64,73.77,73.43,73.57,23442.0
2022-05-02 10:50:00,73.5,73.67,73.32,73.51,35445.0,73.5,73.67,73.32,73.51,35445.0
2022-05-02 11:00:00,73.44,73.48,72.84,73.14,67282.0,73.44,73.48,72.84,73.14,67282.0
2022-05-02 11:10:00,73.2,73.3,72.98,73.15,15826.0,73.2,73.3,72.98,73.15,15826.0
2022-05-02 11:20:00,73.15,73.24,72.99,73.2,39979.0,73.15,73.24,72.99,73.2,39979.0
2022-05-02 11:30:00,73.18,73.78,73.08,73.66,13616.0,73.18,73.78,73.08,73.66,13616.0
2022-05-02 11:40:00,73.64,73.72,73.29,73.31,7600.0,73.64,73.72,73.29,73.31,7600.0
2022-05-02 11:50:00,73.4,73.77,73.4,73.63,5932.0,73.4,73.77,73.4,73.63,5932.0
2022-05-02 12:00:00,73.61,73.74,73.45,73.61,6343.0,73.61,73.74,73.45,73.61,6343.0
2022-05-02 12:10:00,73.52,73.84,73.52,73.84,6800.0,73.52,73.84,73.52,73.84,6800.0
2022-05-02 12:20:00,73.89,73.9,73.71,73.84,4830.0,73.89,73.9,73.71,73.84,4830.0
2022-05-02 12:30:00,73.84,74.31,73.82,74.19,9194.0,73.84,74.31,73.82,74.19,9194.0
2022-05-02 12:40:00,74.18,74.18,73.84,73.97,3943.0,74.18,74.18,73.84,73.97,3943.0
2022-05-02 12:50:00,73.91,74.01,73.3,73.31,13662.0,73.91,74.01,73.3,73.31,13662.0
2022-05-02 13:00:00,73.31,73.32,73.05,73.18,23724.0,73.31,73.32,73.05,73.18,23724.0
2022-05-02 13:10:00,73.12,73.27,73.03,73.03,25148.0,73.12,73.27,73.03,73.03,25148.0
2022-05-02 13:20:00,73.06,73.08,72.13,72.13,27252.0,73.06,73.08,72.13,72.13,27252.0
2022-05-02 13:30:00,72.16,72.37,72.05,72.07,6569.0,72.16,72.37,72.05,72.07,6569.0
2022-05-02 13:40:00,72.09,72.11,71.6,71.7,9207.0,72.09,72.11,71.6,71.7,9207.0
2022-05-02 13:50:00,71.7,72.04,71.7,72.04,9897.0,71.7,72.04,71.7,72.04,9897.0
2022-05-02 14:00:00,71.98,72.14,71.82,72.03,6181.0,71.98,72.14,71.82,72.03,6181.0
2022-05-02 14:10:00,72.02,72.02,71.42,71.58,14504.0,72.02,72.02,71.42,71.58,14504.0
2022-05-02 14:20:00,71.58,71.89,71.53,71.82,6077.0,71.58,71.89,71.53,71.82,6077.0
2022-05-02 14:30:00,71.85,72.08,71.81,71.88,5098.0,71.85,72.08,71.81,71.88,5098.0
2022-05-02 14:40:00,71.88,72.05,71.56,71.99,5269.0,71.88,72.05,71.56,71.99,5269.0
2022-05-02 14:50:00,72.05,72.33,71.9,72.0,8383.0,72.05,72.33,71.9,72.0,8383.0
2022-05-02 15:00:00,72.05,72.83,72.05,72.81,16888.0,72.05,72.83,72.05,72.81,16888.0
2022-05-02 15:10:00,72.78,73.08,72.78,72.92,12895.0,72.78,73.08,72.78,72.92,12895.0
2022-05-02 15:20:00,72.91,73.08,72.78,72.84,23099.0,72.91,73.08,72.78,72.84,23099.0
2022-05-02 15:30:00,72.85,73.28,72.85,73.05,40820.0,72.85,73.28,72.85,73.05,40820.0
2022-05-02 15:40:00,73.11,73.23,72.89,73.23,35038.0,73.11,73.23,72.89,73.23,35038.0
2022-05-02 15:50:00,73.25,73.67,73.25,73.64,58202.0,73.25,73.67,73.25,73.64,58202.0
2022-05-03 09:30:00,72.85,74.64,72.57,74.38,39561.0,72.85,74.64,72.57,74.38,39561.0
2022-05-03 09:40:00,74.39,74.81,74.13,74.41,17380.0,74.39,74.81,74.13,74.41,17380.0
2022-05-03 09:50:00,74.45,75.37,74.33,75.22,45076.0,74.45,75.37,74.33,75.22,45076.0
2022-05-03 10:00:00,75.23,75.8,75.15,75.37,65436.0,75.23,75.8,75.15,75.37,65436.0
2022-05-03 10:10:00,75.39,75.49,75.13,75.41,22372.0,75.39,75.49,75.13,75.41,22372.0
2022-05-03 10:20:00,75.36,75.84,75.23,75.79,25942.0,75.36,75.84,75.23,75.79,25942.0
2022-05-03 10:30:00,75.74,75.99,75.41,75.5,30709.0,75.74,75.99,75.41,75.5,30709.0
2022-05-03 10:40:00,75.44,75.55,75.25,75.39,18444.0,75.44,75.55,75.25,75.39,18444.0
2022-05-03 10:50:00,75.4,75.91,75.4,75.77,11938.0,75.4,75.91,75.4,75.77,11938.0
2022-05-03 11:00:00,75.74,76.18,75.73,76.1,11065.0,75.74,76.18,75.73,76.1,11065.0
2022-05-03 11:10:00,76.11,76.2,75.79,76.2,11998.0,76.11,76.2,75.79,76.2,11998.0
2022-05-03 11:20:00,76.2,76.59,76.2,76.4,50274.0,76.2,76.59,76.2,76.4,50274.0
2022-05-03 11:30:00,76.38,76.47,76.02,76.07,18435.0,76.38,76.47,76.02,76.07,18435.0
2022-05-03 11:40:00,76.06,76.17,75.95,76.17,7462.0,76.06,76.17,75.95,76.17,7462.0
2022-05-03 11:50:00,76.21,76.46,76.18,76.46,7125.0,76.21,76.46,76.18,76.46,7125.0
2022-05-03 12:00:00,76.45,76.65,75.99,76.04,11197.0,76.45,76.65,75.99,76.04,11197.0
2022-05-03 12:10:00,76.06,76.26,76.06,76.15,2700.0,76.06,76.26,76.06,76.15,2700.0
2022-05-03 12:20:00,76.25,76.25,75.91,75.91,2700.0,76.25,76.25,75.91,75.91,2700.0
2022-05-03 12:30:00,75.94,76.04,75.79,75.88,6882.0,75.94,76.04,75.79,75.88,6882.0
2022-05-03 12:40:00,75.87,76.0,75.61,75.61,8418.0,75.87,76.0,75.61,75.61,8418.0
2022-05-03 12:50:00,75.61,75.77,75.52,75.77,3037.0,75.61,75.77,75.52,75.77,3037.0
2022-05-03 13:00:00,75.81,75.94,75.67,75.81,3734.0,75.81,75.94,75.67,75.81,3734.0
2022-05-03 13:10:00,75.78,75.99,75.77,75.91,5266.0,75.78,75.99,75.77,75.91,5266.0
2022-05-03 13:20:00,75.94,76.02,75.86,75.93,4744.0,75.94,76.02,75.86,75.93,4744.0
2022-05-03 13:30:00,75.91,76.21,75.91,76.2,5214.0,75.91,76.21,75.91,76.2,5214.0
2022-05-03 13:40:00,76.14,76.34,76.11,76.26,7783.0,76.14,76.34,76.11,76.26,7783.0
2022-05-03 13:50:00,76.25,76.25,76.01,76.14,6362.0,76.25,76.25,76.01,76.14,6362.0
2022-05-03 14:00:00,76.06,76.06,75.71,75.77,7833.0,76.06,76.06,75.71,75.77,7833.0
2022-05-03 14:10:00,75.72,75.75,75.31,75.46,9335.0,75.72,75.75,75.31,75.46,9335.0
2022-05-03 14:20:00,75.42,75.45,75.27,75.29,4400.0,75.42,75.45,75.27,75.29,4400.0
2022-05-03 14:30:00,75.22,75.51,75.18,75.27,5080.0,75.22,75.51,75.18,75.27,5080.0
2022-05-03 14:40:00,75.2,75.42,75.0,75.31,7783.0,75.2,75.42,75.0,75.31,7783.0
2022-05-03 14:50:00,75.36,75.9,75.34,75.9,5793.0,75.36,75.9,75.34,75.9,5793.0
2022-05-03 15:00:00,75.9,75.98,75.77,75.92,10532.0,75.9,75.98,75.77,75.92,10532.0
2022-05-03 15:10:00,75.94,75.97,75.55,75.57,10333.0,75.94,75.97,75.55,75.57,10333.0
2022-05-03 15:20:00,75.61,75.8,75.35,75.53,17812.0,75.61,75.8,75.35,75.53,17812.0
2022-05-03 15:30:00,75.48,75.52,75.02,75.08,27513.0,75.48,75.52,75.02,75.08,27513.0
2022-05-03 15:40:00,75.05,75.13,74.73,75.0,34215.0,75.05,75.13,74.73,75.0,34215.0
2022-05-03 15:50:00,75.02,75.21,74.85,75.14,64668.0,75.02,75.21,74.85,75.14,64668.0
2022-05-04 09:30:00,75.66,76.8,75.41,76.75,37177.0,75.66,76.8,75.41,76.75,37177.0
2022-05-04 09:40:00,76.74,77.09,76.28,76.45,16897.0,76.74,77.09,76.28,76.45,16897.0
2022-05-04 09:50:00,76.44,76.59,76.05,76.05,11583.0,76.44,76.59,76.05,76.05,11583.0
2022-05-04 10:00:00,76.05,76.43,75.55,75.6,11818.0,76.05,76.43,75.55,75.6,11818.0
2022-05-04 10:10:00,75.52,75.66,75.04,75.34,17331.0,75.52,75.66,75.04,75.34,17331.0
2022-05-04 10:20:00,75.39,75.7,75.12,75.22,22213.0,75.39,75.7,75.12,75.22,22213.0
2022-05-04 10:30:00,75.2,75.42,75.01,75.41,11140.0,75.2,75.42,75.01,75.41,11140.0
2022-05-04 10:40:00,75.4,76.33,75.4,76.22,13078.0,75.4,76.33,75.4,76.22,13078.0
2022-05-04 10:50:00,76.2,76.22,75.92,76.19,13837.0,76.2,76.22,75.92,76.19,13837.0
2022-05-04 11:00:00,76.11,76.36,75.72,75.82,9500.0,76.11,76.36,75.72,75.82,9500.0
2022-05-04 11:10:00,75.82,76.2,75.7,76.2,8030.0,75.82,76.2,75.7,76.2,8030.0
2022-05-04 11:20:00,76.22,76.47,76.14,76.42,16374.0,76.22,76.47,76.14,76.42,16374.0
2022-05-04 11:30:00,76.36,76.77,76.3,76.77,18837.0,76.36,76.77,76.3,76.77,18837.0
2022-05-04 11:40:00,76.78,76.92,76.67,76.84,18146.0,76.78,76.92,76.67,76.84,18146.0
2022-05-04 11:50:00,76.82,77.04,76.75,76.87,14054.0,76.82,77.04,76.75,76.87,14054.0
2022-05-04 12:00:00,76.91,77.57,76.82,77.54,69402.0,76.91,77.57,76.82,77.54,69402.0
2022-05-04 12:10:00,77.51,77.54,77.23,77.41,21630.0,77.51,77.54,77.23,77.41,21630.0
2022-05-04 12:20:00,77.38,77.52,77.14,77.19,23237.0,77.38,77.52,77.14,77.19,23237.0
2022-05-04 12:30:00,77.15,77.56,77.15,77.52,11647.0,77.15,77.56,77.15,77.52,11647.0
2022-05-04 12:40:00,77.5,77.53,77.28,77.36,8050.0,77.5,77.53,77.28,77.36,8050.0
2022-05-04 12:50:00,77.33,77.66,77.27,77.5,14864.0,77.33,77.66,77.27,77.5,14864.0
2022-05-04 13:00:00,77.51,77.75,77.45,77.62,11804.0,77.51,77.75,77.45,77.62,11804.0
2022-05-04 13:10:00,77.53,77.82,77.32,77.72,17895.0,77.53,77.82,77.32,77.72,17895.0
2022-05-04 13:20:00,77.75,77.89,77.71,77.81,10390.0,77.75,77.89,77.71,77.81,10390.0
2022-05-04 13:30:00,77.81,77.95,77.67,77.75,9241.0,77.81,77.95,77.67,77.75,9241.0
2022-05-04 13:40:00,77.8,77.94,77.73,77.82,15628.0,77.8,77.94,77.73,77.82,15628.0
2022-05-04 13:50:00,77.81,78.1,77.81,78.05,35501.0,77.81,78.1,77.81,78.05,35501.0
2022-05-04 14:00:00,78.01,78.12,77.0,77.28,27406.0,78.01,78.12,77.0,77.28,27406.0
2022-05-04 14:10:00,77.26,77.5,76.84,76.89,10570.0,77.26,77.5,76.84,76.89,10570.0
2022-05-04 14:20:00,76.85,77.49,76.62,77.36,19178.0,76.85,77.49,76.62,77.36,19178.0
2022-05-04 14:30:00,77.44,77.44,76.31,76.75,15124.0,77.44,77.44,76.31,76.75,15124.0
2022-05-04 14:40:00,76.66,78.23,76.53,78.16,28353.0,76.66,78.23,76.53,78.16,28353.0
2022-05-04 14:50:00,78.24,78.52,78.04,78.39,13884.0,78.24,78.52,78.04,78.39,13884.0
2022-05-04 15:00:00,78.46,78.62,78.31,78.51,15497.0,78.46,78.62,78.31,78.51,15497.0
2022-05-04 15:10:00,78.51,78.73,78.31,78.32,24488.0,78.51,78.73,78.31,78.32,24488.0
2022-05-04 15:20:00,78.38,78.55,78.26,78.46,12233.0,78.38,78.55,78.26,78.46,12233.0
2022-05-04 15:30:00,78.47,78.83,78.41,78.78,30886.0,78.47,78.83,78.41,78.78,30886.0
2022-05-04 15:40:00,78.79,78.82,78.51,78.76,39667.0,78.79,78.82,78.51,78.76,39667.0
2022-05-04 15:50:00,78.78,78.96,78.59,78.75,105470.0,78.78,78.96,78.59,78.75,105470.0
2022-05-05 09:30:00,77.38,77.92,76.33,76.38,43439.0,77.38,77.92,76.33,76.38,43439.0
2022-05-05 09:40:00,76.3,77.32,76.04,77.15,34653.0,76.3,77.32,76.04,77.15,34653.0
2022-05-05 09:50:00,77.21,77.82,77.02,77.27,29592.0,77.21,77.82,77.02,77.27,29592.0
2022-05-05 10:00:00,77.33,77.68,76.85,76.9,33594.0,77.33,77.68,76.85,76.9,33594.0
2022-05-05 10:10:00,76.92,77.89,76.53,77.76,15134.0,76.92,77.89,76.53,77.76,15134.0
2022-05-05 10:20:00,77.56,77.73,77.1,77.24,25963.0,77.56,77.73,77.1,77.24,25963.0
2022-05-05 10:30:00,77.17,77.54,77.07,77.17,25828.0,77.17,77.54,77.07,77.17,25828.0
2022-05-05 10:40:00,77.23,77.64,77.04,77.09,12540.0,77.23,77.64,77.04,77.09,12540.0
2022-05-05 10:50:00,77.12,77.22,76.8,77.06,11503.0,77.12,77.22,76.8,77.06,11503.0
2022-05-05 11:00:00,77.02,77.06,76.36,76.42,10301.0,77.02,77.06,76.36,76.42,10301.0
2022-05-05 11:10:00,76.49,76.52,76.17,76.3,10104.0,76.49,76.52,76.17,76.3,10104.0
2022-05-05 11:20:00,76.16,76.19,75.87,76.08,12135.0,76.16,76.19,75.87,76.08,12135.0
2022-05-05 11:30:00,76.04,76.46,75.85,76.16,11399.0,76.04,76.46,75.85,76.16,11399.0
2022-05-05 11:40:00,76.21,76.29,75.83,75.93,22522.0,76.21,76.29,75.83,75.93,22522.0
2022-05-05 11:50:00,76.05,76.05,75.5,75.66,15460.0,76.05,76.05,75.5,75.66,15460.0
2022-05-05 12:00:00,75.57,75.73,75.21,75.64,11454.0,75.57,75.73,75.21,75.64,11454.0
2022-05-05 12:10:00,75.74,76.16,75.67,76.06,13332.0,75.74,76.16,75.67,76.06,13332.0
2022-05-05 12:20:00,76.1,76.34,75.86,76.16,6500.0,76.1,76.34,75.86,76.16,6500.0
2022-05-05 12:30:00,76.22,76.31,76.06,76.13,7856.0,76.22,76.31,76.06,76.13,7856.0
2022-05-05 12:40:00,76.14,76.18,75.88,75.97,6113.0,76.14,76.18,75.88,75.97,6113.0
2022-05-05 12:50:00,76.02,76.6,76.02,76.53,9701.0,76.02,76.6,76.02,76.53,9701.0
2022-05-05 13:00:00,76.59,76.92,76.59,76.92,5236.0,76.59,76.92,76.59,76.92,5236.0
2022-05-05 13:10:00,76.9,76.9,76.43,76.58,10616.0,76.9,76.9,76.43,76.58,10616.0
2022-05-05 13:20:00,76.57,76.72,76.48,76.72,5630.0,76.57,76.72,76.48,76.72,5630.0
2022-05-05 13:30:00,76.58,76.75,76.38,76.59,6861.0,76.58,76.75,76.38,76.59,6861.0
2022-05-05 13:40:00,76.56,76.77,76.51,76.53,8151.0,76.56,76.77,76.51,76.53,8151.0
2022-05-05 13:50:00,76.5,76.5,76.06,76.23,8773.0,76.5,76.5,76.06,76.23,8773.0
2022-05-05 14:00:00,76.26,76.47,76.2,76.45,6903.0,76.26,76.47,76.2,76.45,6903.0
2022-05-05 14:10:00,76.39,76.84,76.24,76.84,8615.0,76.39,76.84,76.24,76.84,8615.0
2022-05-05 14:20:00,76.88,76.88,76.14,76.16,6914.0,76.88,76.88,76.14,76.16,6914.0
2022-05-05 14:30:00,76.14,76.27,76.1,76.19,5875.0,76.14,76.27,76.1,76.19,5875.0
2022-05-05 14:40:00,76.28,76.52,76.17,76.48,5932.0,76.28,76.52,76.17,76.48,5932.0
2022-05-05 14:50:00,76.45,76.77,76.37,76.46,10985.0,76.45,76.77,76.37,76.46,10985.0
2022-05-05 15:00:00,76.43,76.49,76.01,76.19,8671.0,76.43,76.49,76.01,76.19,8671.0
2022-05-05 15:10:00,76.16,76.23,75.85,75.93,12547.0,76.16,76.23,75.85,75.93,12547.0
2022-05-05 15:20:00,75.92,75.98,75.69,75.8,12669.0,75.92,75.98,75.69,75.8,12669.0
2022-05-05 15:30:00,75.8,76.1,75.71,75.91,20311.0,75.8,76.1,75.71,75.91,20311.0
2022-05-05 15:40:00,75.92,76.35,75.92,76.05,33583.0,75.92,76.35,75.92,76.05,33583.0
2022-05-05 15:50:00,76.06,76.63,76.06,76.45,81874.0,76.06,76.63,76.06,76.45,81874.0
2022-05-06 09:30:00,75.27,75.68,74.03,74.23,43862.0,75.27,75.68,74.03,74.23,43862.0
2022-05-06 09:40:00,74.2,74.37,73.05,73.4,23492.0,74.2,74.37,73.05,73.4,23492.0
2022-05-06 09:50:00,73.19,73.27,72.41,72.71,20908.0,73.19,73.27,72.41,72.71,20908.0
2022-05-06 10:00:00,72.63,73.9,72.62,73.55,24148.0,72.63,73.9,72.62,73.55,24148.0
2022-05-06 10:10:00,73.48,73.99,73.19,73.49,45439.0,73.48,73.99,73.19,73.49,45439.0
2022-05-06 10:20:00,73.5,73.5,72.8,72.8,15529.0,73.5,73.5,72.8,72.8,15529.0
2022-05-06 10:30:00,72.95,73.25,72.47,72.52,14460.0,72.95,73.25,72.47,72.52,14460.0
2022-05-06 10:40:00,72.55,73.3,72.52,73.3,12949.0,72.55,73.3,72.52,73.3,12949.0
2022-05-06 10:50:00,73.3,73.68,73.26,73.49,11588.0,73.3,73.68,73.26,73.49,11588.0
2022-05-06 11:00:00,73.5,73.58,73.29,73.56,23423.0,73.5,73.58,73.29,73.56,23423.0
2022-05-06 11:10:00,73.58,74.25,73.21,74.22,12032.0,73.58,74.25,73.21,74.22,12032.0
2022-05-06 11:20:00,74.2,74.3,74.0,74.09,21918.0,74.2,74.3,74.0,74.09,21918.0
2022-05-06 11:30:00,74.05,74.15,73.16,73.16,15085.0,74.05,74.15,73.16,73.16,15085.0
2022-05-06 11:40:00,73.26,73.58,73.21,73.45,13937.0,73.26,73.58,73.21,73.45,13937.0
2022-05-06 11:50:00,73.4,73.59,72.97,73.03,13199.0,73.4,73.59,72.97,73.03,13199.0
2022-05-06 12:00:00,73.01,73.95,73.01,73.65,11358.0,73.01,73.95,73.01,73.65,11358.0
2022-05-06 12:10:00,73.66,73.71,73.04,73.04,14956.0,73.66,73.71,73.04,73.04,14956.0
2022-05-06 12:20:00,72.99,73.85,72.99,73.79,13843.0,72.99,73.85,72.99,73.79,13843.0
2022-05-06 12:30:00,73.64,73.79,73.32,73.55,7168.0,73.64,73.79,73.32,73.55,7168.0
2022-05-06 12:40:00,73.61,73.78,73.48,73.51,10225.0,73.61,73.78,73.48,73.51,10225.0
2022-05-06 12:50:00,73.29,73.99,73.29,73.97,11518.0,73.29,73.99,73.29,73.97,11518.0
2022-05-06 13:00:00,73.92,73.95,73.38,73.53,31673.0,73.92,73.95,73.38,73.53,31673.0
2022-05-06 13:10:00,73.51,73.51,73.03,73.04,13079.0,73.51,73.51,73.03,73.04,13079.0
2022-05-06 13:20:00,73.02,73.26,72.87,72.96,7201.0,73.02,73.26,72.87,72.96,7201.0
2022-05-06 13:30:00,72.99,73.11,72.76,72.96,11415.0,72.99,73.11,72.76,72.96,11415.0
2022-05-06 13:40:00,72.94,73.25,72.78,73.25,13649.0,72.94,73.25,72.78,73.25,13649.0
2022-05-06 13:50:00,73.23,73.32,72.65,72.71,11202.0,73.23,73.32,72.65,72.71,11202.0
2022-05-06 14:00:00,72.69,72.72,72.2,72.2,14186.0,72.69,72.72,72.2,72.2,14186.0
2022-05-06 14:10:00,72.26,72.59,72.15,72.34,13725.0,72.26,72.59,72.15,72.34,13725.0
2022-05-06 14:20:00,72.28,72.31,71.92,71.96,18181.0,72.28,72.31,71.92,71.96,18181.0
2022-05-06 14:30:00,71.92,72.0,71.71,71.84,15108.0,71.92,72.0,71.71,71.84,15108.0
2022-05-06 14:40:00,71.87,71.97,71.66,71.93,19528.0,71.87,71.97,71.66,71.93,19528.0
2022-05-06 14:50:00,71.94,72.19,71.67,71.67,23553.0,71.94,72.19,71.67,71.67,23553.0
2022-05-06 15:00:00,71.66,71.72,71.42,71.42,15760.0,71.66,71.72,71.42,71.42,15760.0
2022-05-06 15:10:00,71.47,71.56,71.27,71.38,17895.0,71.47,71.56,71.27,71.38,17895.0
2022-05-06 15:20:00,71.38,71.57,71.25,71.53,23150.0,71.38,71.57,71.25,71.53,23150.0
2022-05-06 15:30:00,71.53,72.12,71.51,72.1,44046.0,71.53,72.12,71.51,72.1,44046.0
2022-05-06 15:40:00,72.09,72.21,71.84,72.15,39609.0,72.09,72.21,71.84,72.15,39609.0
2022-05-06 15:50:00,72.13,72.52,72.07,72.14,99587.0,72.13,72.52,72.07,72.14,99587.0
2022-05-09 09:30:00,70.17,71.13,70.01,70.98,28690.0,70.17,71.13,70.01,70.98,28690.0
2022-05-09 09:40:00,70.7,70.95,70.25,70.36,9825.0,70.7,70.95,70.25,70.36,9825.0
2022-05-09 09:50:00,70.26,70.61,70.18,70.42,8023.0,70.26,70.61,70.18,70.42,8023.0
2022-05-09 10:00:00,70.32,70.43,69.3,69.34,24214.0,70.32,70.43,69.3,69.34,24214.0
2022-05-09 10:10:00,69.43,69.99,69.43,69.58,11471.0,69.43,69.99,69.43,69.58,11471.0
2022-05-09 10:20:00,69.5,69.78,69.42,69.61,14833.0,69.5,69.78,69.42,69.61,14833.0
2022-05-09 10:30:00,69.61,69.64,69.31,69.37,12788.0,69.61,69.64,69.31,69.37,12788.0
2022-05-09 10:40:00,69.38,69.7,69.36,69.57,16344.0,69.38,69.7,69.36,69.57,16344.0
2022-05-09 10:50:00,69.54,69.58,68.88,69.03,17574.0,69.54,69.58,68.88,69.03,17574.0
2022-05-09 11:00:00,69.04,69.3,68.94,69.11,19394.0,69.04,69.3,68.94,69.11,19394.0
2022-05-09 11:10:00,69.08,69.16,68.86,69.05,9545.0,69.08,69.16,68.86,69.05,9545.0
2022-05-09 11:20:00,69.02,69.02,68.63,68.76,17773.0,69.02,69.02,68.63,68.76,17773.0
2022-05-09 11:30:00,68.81,68.88,68.6,68.83,13128.0,68.81,68.88,68.6,68.83,13128.0
2022-05-09 11:40:00,68.87,69.01,68.53,68.59,14733.0,68.87,69.01,68.53,68.59,14733.0
2022-05-09 11:50:00,68.6,69.22,68.6,69.22,11247.0,68.6,69.22,68.6,69.22,11247.0
2022-05-09 12:00:00,69.16,69.49,68.87,69.27,11365.0,69.16,69.49,68.87,69.27,11365.0
2022-05-09 12:10:00,69.28,69.65,69.28,69.5,14759.0,69.28,69.65,69.28,69.5,14759.0
2022-05-09 12:20:00,69.47,69.6,69.16,69.3,10005.0,69.47,69.6,69.16,69.3,10005.0
2022-05-09 12:30:00,69.27,69.46,69.08,69.08,9734.0,69.27,69.46,69.08,69.08,9734.0
2022-05-09 12:40:00,69.09,69.18,68.97,69.01,4931.0,69.09,69.18,68.97,69.01,4931.0
2022-05-09 12:50:00,68.96,68.98,68.81,68.84,8878.0,68.96,68.98,68.81,68.84,8878.0
2022-05-09 13:00:00,68.86,69.03,68.86,68.88,9569.0,68.86,69.03,68.86,68.88,9569.0
2022-05-09 13:10:00,68.86,68.86,68.72,68.85,6547.0,68.86,68.86,68.72,68.85,6547.0
2022-05-09 13:20:00,68.71,68.92,68.62,68.92,8813.0,68.71,68.92,68.62,68.92,8813.0
2022-05-09 13:30:00,68.95,69.0,68.34,68.37,28584.0,68.95,69.0,68.34,68.37,28584.0
2022-05-09 13:40:00,68.35,68.55,68.0,68.11,21633.0,68.35,68.55,68.0,68.11,21633.0
2022-05-09 13:50:00,68.09,68.12,67.81,67.93,20410.0,68.09,68.12,67.81,67.93,20410.0
2022-05-09 14:00:00,67.97,68.06,67.66,67.76,19117.0,67.97,68.06,67.66,67.76,19117.0
2022-05-09 14:10:00,67.71,67.87,67.63,67.69,19527.0,67.71,67.87,67.63,67.69,19527.0
2022-05-09 14:20:00,67.68,67.68,67.29,67.31,23222.0,67.68,67.68,67.29,67.31,23222.0
2022-05-09 14:30:00,67.3,67.36,67.14,67.15,30045.0,67.3,67.36,67.14,67.15,30045.0
2022-05-09 14:40:00,67.1,67.43,67.01,67.22,24463.0,67.1,67.43,67.01,67.22,24463.0
2022-05-09 14:50:00,67.2,67.4,67.08,67.29,19855.0,67.2,67.4,67.08,67.29,19855.0
2022-05-09 15:00:00,67.32,67.61,67.18,67.22,35271.0,67.32,67.61,67.18,67.22,35271.0
2022-05-09 15:10:00,67.22,67.56,67.22,67.33,21463.0,67.22,67.56,67.22,67.33,21463.0
2022-05-09 15:20:00,67.3,67.33,67.09,67.18,37594.0,67.3,67.33,67.09,67.18,37594.0
2022-05-09 15:30:00,67.16,67.49,67.12,67.47,31205.0,67.16,67.49,67.12,67.47,31205.0
2022-05-09 15:40:00,67.47,67.82,67.39,67.8,78838.0,67.47,67.82,67.39,67.8,78838.0
2022-05-09 15:50:00,67.8,68.38,67.78,68.25,159253.0,67.8,68.38,67.78,68.25,159253.0
2022-05-10 09:30:00,69.98,70.68,69.09,69.49,30638.0,69.98,70.68,69.09,69.49,30638.0
2022-05-10 09:40:00,69.48,69.67,68.94,69.0,12473.0,69.48,69.67,68.94,69.0,12473.0
2022-05-10 09:50:00,69.0,69.91,68.78,69.86,38479.0,69.0,69.91,68.78,69.86,38479.0
2022-05-10 10:00:00,69.91,70.53,69.71,69.92,27264.0,69.91,70.53,69.71,69.92,27264.0
2022-05-10 10:10:00,69.98,70.44,69.8,70.06,12255.0,69.98,70.44,69.8,70.06,12255.0
2022-05-10 10:20:00,70.02,70.37,69.73,70.25,12400.0,70.02,70.37,69.73,70.25,12400.0
2022-05-10 10:30:00,70.3,70.37,69.93,69.93,8737.0,70.3,70.37,69.93,69.93,8737.0
2022-05-10 10:40:00,69.76,69.83,69.09,69.14,25585.0,69.76,69.83,69.09,69.14,25585.0
2022-05-10 10:50:00,69.05,69.15,68.69,68.79,26151.0,69.05,69.15,68.69,68.79,26151.0
2022-05-10 11:00:00,68.8,68.88,68.14,68.14,28816.0,68.8,68.88,68.14,68.14,28816.0
2022-05-10 11:10:00,68.12,68.24,67.96,68.24,19808.0,68.12,68.24,67.96,68.24,19808.0
2022-05-10 11:20:00,68.24,68.24,67.5,67.66,18789.0,68.24,68.24,67.5,67.66,18789.0
2022-05-10 11:30:00,67.78,67.79,67.33,67.6,12416.0,67.78,67.79,67.33,67.6,12416.0
2022-05-10 11:40:00,67.6,67.61,67.05,67.06,6967.0,67.6,67.61,67.05,67.06,6967.0
2022-05-10 11:50:00,67.09,67.37,66.91,67.27,13895.0,67.09,67.37,66.91,67.27,13895.0
2022-05-10 12:00:00,67.27,67.55,67.08,67.1,13240.0,67.27,67.55,67.08,67.1,13240.0
2022-05-10 12:10:00,67.03,67.3,66.98,67.03,7112.0,67.03,67.3,66.98,67.03,7112.0
2022-05-10 12:20:00,66.92,66.98,66.72,66.76,4619.0,66.92,66.98,66.72,66.76,4619.0
2022-05-10 12:30:00,66.8,66.84,66.45,66.53,10898.0,66.8,66.84,66.45,66.53,10898.0
2022-05-10 12:40:00,66.55,67.11,66.54,67.05,8592.0,66.55,67.11,66.54,67.05,8592.0
2022-05-10 12:50:00,66.89,66.89,66.49,66.55,9430.0,66.89,66.89,66.49,66.55,9430.0
2022-05-10 13:00:00,66.53,67.07,66.5,67.07,6341.0,66.53,67.07,66.5,67.07,6341.0
2022-05-10 13:10:00,66.9,66.92,66.61,66.61,4413.0,66.9,66.92,66.61,66.61,4413.0
2022-05-10 13:20:00,66.73,67.11,66.59,67.1,14595.0,66.73,67.11,66.59,67.1,14595.0
2022-05-10 13:30:00,67.16,67.94,67.16,67.87,13042.0,67.16,67.94,67.16,67.87,13042.0
2022-05-10 13:40:00,67.87,68.24,67.84,68.24,7252.0,67.87,68.24,67.84,68.24,7252.0
2022-05-10 13:50:00,68.2,68.34,68.02,68.28,4557.0,68.2,68.34,68.02,68.28,4557.0
2022-05-10 14:00:00,68.35,68.35,67.96,68.03,5261.0,68.35,68.35,67.96,68.03,5261.0
2022-05-10 14:10:00,68.05,68.36,67.73,68.03,6331.0,68.05,68.36,67.73,68.03,6331.0
2022-05-10 14:20:00,68.13,68.13,67.6,67.78,6247.0,68.13,68.13,67.6,67.78,6247.0
2022-05-10 14:30:00,67.83,67.99,67.78,67.85,12654.0,67.83,67.99,67.78,67.85,12654.0
2022-05-10 14:40:00,67.77,68.15,67.64,67.83,24439.0,67.77,68.15,67.64,67.83,24439.0
2022-05-10 14:50:00,67.81,67.96,67.58,67.83,13992.0,67.81,67.96,67.58,67.83,13992.0
2022-05-10 15:00:00,67.86,68.07,67.67,67.85,18540.0,67.86,68.07,67.67,67.85,18540.0
2022-05-10 15:10:00,67.8,67.94,67.69,67.88,14327.0,67.8,67.94,67.69,67.88,14327.0
2022-05-10 15:20:00,67.87,67.87,67.49,67.65,14931.0,67.87,67.87,67.49,67.65,14931.0
2022-05-10 15:30:00,67.64,67.75,67.55,67.66,31374.0,67.64,67.75,67.55,67.66,31374.0
2022-05-10 15:40:00,67.65,67.67,67.43,67.59,37517.0,67.65,67.67,67.43,67.59,37517.0
2022-05-10 15:50:00,67.55,67.7,67.43,67.6,86276.0,67.55,67.7,67.43,67.6,86276.0
2022-05-11 09:30:00,66.85,67.39,65.29,65.96,40825.0,66.85,67.39,65.29,65.96,40825.0
2022-05-11 09:40:00,65.63,66.75,65.53,66.62,19209.0,65.63,66.75,65.53,66.62,19209.0
2022-05-11 09:50:00,66.52,66.6,65.9,65.91,14503.0,66.52,66.6,65.9,65.91,14503.0
2022-05-11 10:00:00,65.8,66.04,65.17,65.33,27965.0,65.8,66.04,65.17,65.33,27965.0
2022-05-11 10:10:00,65.27,65.57,64.92,65.44,30182.0,65.27,65.57,64.92,65.44,30182.0
2022-05-11 10:20:00,65.51,65.78,65.26,65.55,59561.0,65.51,65.78,65.26,65.55,59561.0
2022-05-11 10:30:00,65.53,65.64,65.11,65.29,31987.0,65.53,65.64,65.11,65.29,31987.0
2022-05-11 10:40:00,65.28,65.38,64.77,64.92,73638.0,65.28,65.38,64.77,64.92,73638.0
2022-05-11 10:50:00,64.87,64.89,64.2,64.43,35192.0,64.87,64.89,64.2,64.43,35192.0
2022-05-11 11:00:00,64.44,64.44,63.88,64.02,29471.0,64.44,64.44,63.88,64.02,29471.0
2022-05-11 11:10:00,63.91,64.32,63.72,63.87,59850.0,63.91,64.32,63.72,63.87,59850.0
2022-05-11 11:20:00,63.86,64.52,63.81,64.42,31311.0,63.86,64.52,63.81,64.42,31311.0
2022-05-11 11:30:00,64.42,65.11,64.33,64.84,34403.0,64.42,65.11,64.33,64.84,34403.0
2022-05-11 11:40:00,64.87,65.11,64.75,64.92,29258.0,64.87,65.11,64.75,64.92,29258.0
2022-05-11 11:50:00,64.93,64.93,64.37,64.46,24296.0,64.93,64.93,64.37,64.46,24296.0
2022-05-11 12:00:00,64.39,64.41,63.97,63.98,18136.0,64.39,64.41,63.97,63.98,18136.0
2022-05-11 12:10:00,63.94,64.2,63.88,63.93,14058.0,63.94,64.2,63.88,63.93,14058.0
2022-05-11 12:20:00,63.86,64.26,63.73,63.8,24372.0,63.86,64.26,63.73,63.8,24372.0
2022-05-11 12:30:00,63.76,63.83,63.46,63.46,23188.0,63.76,63.83,63.46,63.46,23188.0
2022-05-11 12:40:00,63.46,63.69,63.21,63.54,23173.0,63.46,63.69,63.21,63.54,23173.0
2022-05-11 12:50:00,63.55,63.55,63.05,63.17,29659.0,63.55,63.55,63.05,63.17,29659.0
2022-05-11 13:00:00,63.16,63.35,63.07,63.22,21069.0,63.16,63.35,63.07,63.22,21069.0
2022-05-11 13:10:00,63.19,63.39,63.13,63.17,22522.0,63.19,63.39,63.13,63.17,22522.0
2022-05-11 13:20:00,63.15,63.31,62.8,62.8,26366.0,63.15,63.31,62.8,62.8,26366.0
2022-05-11 13:30:00,62.81,63.09,62.72,62.72,51002.0,62.81,63.09,62.72,62.72,51002.0
2022-05-11 13:40:00,62.68,62.98,62.59,62.88,19656.0,62.68,62.98,62.59,62.88,19656.0
2022-05-11 13:50:00,62.93,62.98,62.72,62.76,20187.0,62.93,62.98,62.72,62.76,20187.0
2022-05-11 14:00:00,62.78,63.13,62.71,62.72,25784.0,62.78,63.13,62.71,62.72,25784.0
2022-05-11 14:10:00,62.69,62.87,62.55,62.82,24858.0,62.69,62.87,62.55,62.82,24858.0
2022-05-11 14:20:00,62.79,63.15,62.6,62.96,21993.0,62.79,63.15,62.6,62.96,21993.0
2022-05-11 14:30:00,62.86,63.31,62.75,63.24,18681.0,62.86,63.31,62.75,63.24,18681.0
2022-05-11 14:40:00,63.26,63.46,63.05,63.22,17087.0,63.26,63.46,63.05,63.22,17087.0
2022-05-11 14:50:00,63.22,63.31,62.9,63.03,25520.0,63.22,63.31,62.9,63.03,25520.0
2022-05-11 15:00:00,62.96,62.98,62.34,62.56,32761.0,62.96,62.98,62.34,62.56,32761.0
2022-05-11 15:10:00,62.54,62.58,62.2,62.43,29496.0,62.54,62.58,62.2,62.43,29496.0
2022-05-11 15:20:00,62.43,62.57,62.05,62.2,33169.0,62.43,62.57,62.05,62.2,33169.0
2022-05-11 15:30:00,62.2,62.31,61.84,61.86,49928.0,62.2,62.31,61.84,61.86,49928.0
2022-05-11 15:40:00,61.85,62.06,61.67,61.69,78120.0,61.85,62.06,61.67,61.69,78120.0
2022-05-11 15:50:00,61.7,61.83,61.56,61.71,192248.0,61.7,61.83,61.56,61.71,192248.0
2022-05-12 09:30:00,60.98,61.5,60.01,60.09,84390.0,60.98,61.5,60.01,60.09,84390.0
2022-05-12 09:40:00,60.07,60.72,59.6,60.47,71315.0,60.07,60.72,59.6,60.47,71315.0
2022-05-12 09:50:00,60.71,60.77,59.97,60.68,50734.0,60.71,60.77,59.97,60.68,50734.0
2022-05-12 10:00:00,60.61,62.12,60.45,61.91,54626.0,60.61,62.12,60.45,61.91,54626.0
2022-05-12 10:10:00,61.81,62.2,61.64,61.9,22956.0,61.81,62.2,61.64,61.9,22956.0
2022-05-12 10:20:00,61.88,62.42,61.82,62.39,18947.0,61.88,62.42,61.82,62.39,18947.0
2022-05-12 10:30:00,62.38,62.63,61.65,62.21,21777.0,62.38,62.63,61.65,62.21,21777.0
2022-05-12 10:40:00,62.07,62.24,61.7,62.07,16542.0,62.07,62.24,61.7,62.07,16542.0
2022-05-12 10:50:00,62.05,62.42,62.05,62.21,19676.0,62.05,62.42,62.05,62.21,19676.0
2022-05-12 11:00:00,62.27,62.55,62.02,62.55,20168.0,62.27,62.55,62.02,62.55,20168.0
2022-05-12 11:10:00,62.55,62.64,62.42,62.46,100127.0,62.55,62.64,62.42,62.46,100127.0
2022-05-12 11:20:00,62.44,62.46,61.84,62.16,37752.0,62.44,62.46,61.84,62.16,37752.0
2022-05-12 11:30:00,62.16,62.22,61.72,61.96,43513.0,62.16,62.22,61.72,61.96,43513.0
2022-05-12 11:40:00,61.97,62.03,61.51,61.59,20589.0,61.97,62.03,61.51,61.59,20589.0
2022-05-12 11:50:00,61.57,61.57,61.03,61.07,23097.0,61.57,61.57,61.03,61.07,23097.0
2022-05-12 12:00:00,61.05,61.27,60.81,61.13,20701.0,61.05,61.27,60.81,61.13,20701.0
2022-05-12 12:10:00,61.0,61.19,60.79,61.03,16264.0,61.0,61.19,60.79,61.03,16264.0
2022-05-12 12:20:00,60.99,61.47,60.94,61.47,81198.0,60.99,61.47,60.94,61.47,81198.0
2022-05-12 12:30:00,61.49,61.89,61.45,61.55,11606.0,61.49,61.89,61.45,61.55,11606.0
2022-05-12 12:40:00,61.52,61.7,61.24,61.47,12183.0,61.52,61.7,61.24,61.47,12183.0
2022-05-12 12:50:00,61.49,61.53,61.17,61.17,13302.0,61.49,61.53,61.17,61.17,13302.0
2022-05-12 13:00:00,61.26,61.37,60.8,60.8,17668.0,61.26,61.37,60.8,60.8,17668.0
2022-05-12 13:10:00,60.84,61.18,60.81,60.82,16605.0,60.84,61.18,60.81,60.82,16605.0
2022-05-12 13:20:00,60.92,60.97,60.68,60.84,11618.0,60.92,60.97,60.68,60.84,11618.0
2022-05-12 13:30:00,60.77,60.87,60.47,60.48,15063.0,60.77,60.87,60.47,60.48,15063.0
2022-05-12 13:40:00,60.47,60.47,60.02,60.02,30338.0,60.47,60.47,60.02,60.02,30338.0
2022-05-12 13:50:00,60.02,60.22,59.86,60.13,48235.0,60.02,60.22,59.86,60.13,48235.0
2022-05-12 14:00:00,60.18,60.45,60.01,60.02,11921.0,60.18,60.45,60.01,60.02,11921.0
2022-05-12 14:10:00,60.03,60.33,59.96,60.33,11708.0,60.03,60.33,59.96,60.33,11708.0
2022-05-12 14:20:00,60.28,60.43,60.18,60.28,15628.0,60.28,60.43,60.18,60.28,15628.0
2022-05-12 14:30:00,60.3,60.33,60.05,60.06,13230.0,60.3,60.33,60.05,60.06,13230.0
2022-05-12 14:40:00,60.07,60.23,59.94,60.12,13039.0,60.07,60.23,59.94,60.12,13039.0
2022-05-12 14:50:00,60.07,60.27,59.85,59.96,66917.0,60.07,60.27,59.85,59.96,66917.0
2022-05-12 15:00:00,59.91,60.24,59.91,60.03,49627.0,59.91,60.24,59.91,60.03,49627.0
2022-05-12 15:10:00,60.05,60.28,59.91,60.28,62719.0,60.05,60.28,59.91,60.28,62719.0
2022-05-12 15:20:00,60.27,60.89,60.25,60.57,18579.0,60.27,60.89,60.25,60.57,18579.0
2022-05-12 15:30:00,60.57,60.81,60.57,60.8,21474.0,60.57,60.81,60.57,60.8,21474.0
2022-05-12 15:40:00,60.86,61.08,60.6,60.9,78140.0,60.86,61.08,60.6,60.9,78140.0
2022-05-12 15:50:00,60.88,61.43,60.87,61.42,82071.0,60.88,61.43,60.87,61.42,82071.0
2022-05-13 09:30:00,64.97,64.99,64.0,64.51,136016.0,64.97,64.99,64.0,64.51,136016.0
2022-05-13 09:40:00,64.54,65.89,64.54,65.61,65285.0,64.54,65.89,64.54,65.61,65285.0
2022-05-13 09:50:00,65.69,65.87,65.43,65.62,34406.0,65.69,65.87,65.43,65.62,34406.0
2022-05-13 10:00:00,65.66,65.98,65.51,65.97,34978.0,65.66,65.98,65.51,65.97,34978.0
2022-05-13 10:10:00,65.99,65.99,65.55,65.59,18361.0,65.99,65.99,65.55,65.59,18361.0
2022-05-13 10:20:00,65.64,65.76,65.37,65.59,25283.0,65.64,65.76,65.37,65.59,25283.0
2022-05-13 10:30:00,65.63,65.99,65.53,65.79,70845.0,65.63,65.99,65.53,65.79,70845.0
2022-05-13 10:40:00,65.81,65.9,65.53,65.8,32689.0,65.81,65.9,65.53,65.8,32689.0
2022-05-13 10:50:00,65.78,66.01,65.61,65.63,19768.0,65.78,66.01,65.61,65.63,19768.0
2022-05-13 11:00:00,65.66,65.92,65.54,65.88,15417.0,65.66,65.92,65.54,65.88,15417.0
2022-05-13 11:10:00,65.89,66.01,65.61,65.73,17339.0,65.89,66.01,65.61,65.73,17339.0
2022-05-13 11:20:00,65.73,65.85,65.18,65.22,30590.0,65.73,65.85,65.18,65.22,30590.0
2022-05-13 11:30:00,65.22,65.53,65.04,65.46,15980.0,65.22,65.53,65.04,65.46,15980.0
2022-05-13 11:40:00,65.4,65.4,65.07,65.36,8900.0,65.4,65.4,65.07,65.36,8900.0
2022-05-13 11:50:00,65.33,65.34,65.16,65.21,8391.0,65.33,65.34,65.16,65.21,8391.0
2022-05-13 12:00:00,65.2,65.52,65.12,65.52,7497.0,65.2,65.52,65.12,65.52,7497.0
2022-05-13 12:10:00,65.54,65.65,65.47,65.47,8935.0,65.54,65.65,65.47,65.47,8935.0
2022-05-13 12:20:00,65.45,65.46,65.16,65.17,6544.0,65.45,65.46,65.16,65.17,6544.0
2022-05-13 12:30:00,65.15,65.26,65.06,65.13,14204.0,65.15,65.26,65.06,65.13,14204.0
2022-05-13 12:40:00,65.13,65.17,64.82,64.82,7808.0,65.13,65.17,64.82,64.82,7808.0
2022-05-13 12:50:00,64.82,64.96,64.56,64.96,9887.0,64.82,64.96,64.56,64.96,9887.0
2022-05-13 13:00:00,65.05,65.15,64.86,64.9,6964.0,65.05,65.15,64.86,64.9,6964.0
2022-05-13 13:10:00,64.85,65.0,64.72,64.72,7662.0,64.85,65.0,64.72,64.72,7662.0
2022-05-13 13:20:00,64.74,64.99,64.64,64.96,8879.0,64.74,64.99,64.64,64.96,8879.0
2022-05-13 13:30:00,64.99,65.0,64.67,64.7,6328.0,64.99,65.0,64.67,64.7,6328.0
2022-05-13 13:40:00,64.68,64.73,64.55,64.68,7713.0,64.68,64.73,64.55,64.68,7713.0
2022-05-13 13:50:00,64.65,64.74,64.39,64.4,4592.0,64.65,64.74,64.39,64.4,4592.0
2022-05-13 14:00:00,64.41,64.41,63.91,64.02,14933.0,64.41,64.41,63.91,64.02,14933.0
2022-05-13 14:10:00,64.03,64.03,63.7,63.88,10264.0,64.03,64.03,63.7,63.88,10264.0
2022-05-13 14:20:00,63.85,63.98,63.55,63.76,10641.0,63.85,63.98,63.55,63.76,10641.0
2022-05-13 14:30:00,63.77,64.05,63.76,63.83,14234.0,63.77,64.05,63.76,63.83,14234.0
2022-05-13 14:40:00,63.82,63.97,63.73,63.8,13376.0,63.82,63.97,63.73,63.8,13376.0
2022-05-13 14:50:00,63.81,64.23,63.81,64.23,6635.0,63.81,64.23,63.81,64.23,6635.0
2022-05-13 15:00:00,64.22,64.22,63.95,64.19,7941.0,64.22,64.22,63.95,64.19,7941.0
2022-05-13 15:10:00,64.2,64.42,64.2,64.36,18125.0,64.2,64.42,64.2,64.36,18125.0
2022-05-13 15:20:00,64.35,64.48,64.28,64.43,15115.0,64.35,64.48,64.28,64.43,15115.0
2022-05-13 15:30:00,64.43,64.53,64.12,64.4,36724.0,64.43,64.53,64.12,64.4,36724.0
2022-05-13 15:40:00,64.4,64.57,64.17,64.25,36212.0,64.4,64.57,64.17,64.25,36212.0
2022-05-13 15:50:00,64.25,64.32,64.04,64.26,85346.0,64.25,64.32,64.04,64.26,85346.0
2022-05-16 09:30:00,63.74,64.23,62.66,63.31,30667.0,63.74,64.23,62.66,63.31,30667.0
2022-05-16 09:40:00,63.44,63.73,63.0,63.04,18952.0,63.44,63.73,63.0,63.04,18952.0
2022-05-16 09:50:00,63.08,63.48,62.89,63.36,7462.0,63.08,63.48,62.89,63.36,7462.0
2022-05-16 10:00:00,63.34,63.59,62.92,63.56,20625.0,63.34,63.59,62.92,63.56,20625.0
2022-05-16 10:10:00,63.6,63.86,63.53,63.73,15376.0,63.6,63.86,63.53,63.73,15376.0
2022-05-16 10:20:00,63.77,63.86,63.62,63.83,11591.0,63.77,63.86,63.62,63.83,11591.0
2022-05-16 10:30:00,63.82,63.82,63.1,63.16,7100.0,63.82,63.82,63.1,63.16,7100.0
2022-05-16 10:40:00,63.17,63.17,62.87,63.01,4319.0,63.17,63.17,62.87,63.01,4319.0
2022-05-16 10:50:00,63.0,63.04,62.69,62.8,6175.0,63.0,63.04,62.69,62.8,6175.0
2022-05-16 11:00:00,62.76,62.76,62.37,62.7,12582.0,62.76,62.76,62.37,62.7,12582.0
2022-05-16 11:10:00,62.7,63.04,62.68,63.01,7812.0,62.7,63.04,62.68,63.01,7812.0
2022-05-16 11:20:00,62.99,63.01,62.73,62.83,8500.0,62.99,63.01,62.73,62.83,8500.0
2022-05-16 11:30:00,62.88,63.25,62.74,63.23,11603.0,62.88,63.25,62.74,63.23,11603.0
2022-05-16 11:40:00,63.2,63.52,63.13,63.46,9731.0,63.2,63.52,63.13,63.46,9731.0
2022-05-16 11:50:00,63.39,63.6,63.34,63.52,7384.0,63.39,63.6,63.34,63.52,7384.0
2022-05-16 12:00:00,63.52,63.7,63.35,63.41,13034.0,63.52,63.7,63.35,63.41,13034.0
2022-05-16 12:10:00,63.47,63.51,63.09,63.17,6684.0,63.47,63.51,63.09,63.17,6684.0
2022-05-16 12:20:00,63.21,63.24,63.06,63.09,4157.0,63.21,63.24,63.06,63.09,4157.0
2022-05-16 12:30:00,63.09,63.31,62.97,63.05,8354.0,63.09,63.31,62.97,63.05,8354.0
2022-05-16 12:40:00,63.0,63.21,62.9,63.21,5009.0,63.0,63.21,62.9,63.21,5009.0
2022-05-16 12:50:00,63.21,63.21,62.9,62.97,5247.0,63.21,63.21,62.9,62.97,5247.0
2022-05-16 13:00:00,62.94,63.18,62.89,63.18,3264.0,62.94,63.18,62.89,63.18,3264.0
2022-05-16 13:10:00,63.14,63.33,62.96,62.96,9181.0,63.14,63.33,62.96,62.96,9181.0
2022-05-16 13:20:00,62.98,63.45,62.96,63.39,4391.0,62.98,63.45,62.96,63.39,4391.0
2022-05-16 13:30:00,63.43,63.49,63.36,63.48,4078.0,63.43,63.49,63.36,63.48,4078.0
2022-05-16 13:40:00,63.5,63.63,63.31,63.34,6890.0,63.5,63.63,63.31,63.34,6890.0
2022-05-16 13:50:00,63.39,63.39,63.18,63.32,6535.0,63.39,63.39,63.18,63.32,6535.0
2022-05-16 14:00:00,63.18,63.49,63.11,63.4,5052.0,63.18,63.49,63.11,63.4,5052.0
2022-05-16 14:10:00,63.37,63.37,63.23,63.23,3960.0,63.37,63.37,63.23,63.23,3960.0
2022-05-16 14:20:00,63.28,63.42,63.28,63.42,1900.0,63.28,63.42,63.28,63.42,1900.0
2022-05-16 14:30:00,63.4,63.49,63.29,63.35,16680.0,63.4,63.49,63.29,63.35,16680.0
2022-05-16 14:40:00,63.37,63.47,63.28,63.28,40106.0,63.37,63.47,63.28,63.28,40106.0
2022-05-16 14:50:00,63.25,63.4,63.17,63.3,4993.0,63.25,63.4,63.17,63.3,4993.0
2022-05-16 15:00:00,63.36,63.36,63.17,63.17,5460.0,63.36,63.36,63.17,63.17,5460.0
2022-05-16 15:10:00,63.0,63.03,62.84,62.91,8982.0,63.0,63.03,62.84,62.91,8982.0
2022-05-16 15:20:00,62.9,62.95,62.8,62.85,10304.0,62.9,62.95,62.8,62.85,10304.0
2022-05-16 15:30:00,62.83,62.92,62.7,62.85,19346.0,62.83,62.92,62.7,62.85,19346.0
2022-05-16 15:40:00,62.88,62.88,62.61,62.7,21371.0,62.88,62.88,62.61,62.7,21371.0
2022-05-16 15:50:00,62.7,62.92,62.53,62.76,65254.0,62.7,62.92,62.53,62.76,65254.0
2022-05-17 09:30:00,64.82,65.39,64.58,64.6,38177.0,64.82,65.39,64.58,64.6,38177.0
2022-05-17 09:40:00,64.65,64.81,64.32,64.36,12459.0,64.65,64.81,64.32,64.36,12459.0
2022-05-17 09:50:00,64.21,64.8,64.21,64.35,8792.0,64.21,64.8,64.21,64.35,8792.0
2022-05-17 10:00:00,64.33,64.51,64.11,64.14,15960.0,64.33,64.51,64.11,64.14,15960.0
2022-05-17 10:10:00,64.14,64.18,63.91,64.18,11658.0,64.14,64.18,63.91,64.18,11658.0
2022-05-17 10:20:00,64.16,64.33,64.0,64.0,7300.0,64.16,64.33,64.0,64.0,7300.0
2022-05-17 10:30:00,63.91,64.23,63.83,63.96,12137.0,63.91,64.23,63.83,63.96,12137.0
2022-05-17 10:40:00,63.96,64.02,63.77,63.81,8471.0,63.96,64.02,63.77,63.81,8471.0
2022-05-17 10:50:00,63.76,63.91,63.66,63.85,6484.0,63.76,63.91,63.66,63.85,6484.0
2022-05-17 11:00:00,63.81,64.03,63.73,64.03,7743.0,63.81,64.03,63.73,64.03,7743.0
2022-05-17 11:10:00,64.06,64.16,63.92,64.16,7718.0,64.06,64.16,63.92,64.16,7718.0
2022-05-17 11:20:00,64.2,64.21,64.04,64.08,14639.0,64.2,64.21,64.04,64.08,14639.0
2022-05-17 11:30:00,64.1,64.45,64.06,64.42,9325.0,64.1,64.45,64.06,64.42,9325.0
2022-05-17 11:40:00,64.44,64.57,64.35,64.48,13997.0,64.44,64.57,64.35,64.48,13997.0
2022-05-17 11:50:00,64.54,64.69,64.51,64.51,5926.0,64.54,64.69,64.51,64.51,5926.0
2022-05-17 12:00:00,64.48,64.56,64.35,64.48,3871.0,64.48,64.56,64.35,64.48,3871.0
2022-05-17 12:10:00,64.46,64.64,64.42,64.53,3040.0,64.46,64.64,64.42,64.53,3040.0
2022-05-17 12:20:00,64.52,64.54,64.43,64.52,3577.0,64.52,64.54,64.43,64.52,3577.0
2022-05-17 12:30:00,64.49,64.58,64.47,64.52,6274.0,64.49,64.58,64.47,64.52,6274.0
2022-05-17 12:40:00,64.54,64.69,64.53,64.66,7841.0,64.54,64.69,64.53,64.66,7841.0
2022-05-17 12:50:00,64.6,64.67,64.55,64.59,2508.0,64.6,64.67,64.55,64.59,2508.0
2022-05-17 13:00:00,64.56,64.72,64.38,64.72,3501.0,64.56,64.72,64.38,64.72,3501.0
2022-05-17 13:10:00,64.73,65.02,64.7,64.95,9457.0,64.73,65.02,64.7,64.95,9457.0
2022-05-17 13:20:00,64.97,65.0,64.87,64.94,9638.0,64.97,65.0,64.87,64.94,9638.0
2022-05-17 13:30:00,64.92,65.12,64.9,64.98,12655.0,64.92,65.12,64.9,64.98,12655.0
2022-05-17 13:40:00,64.97,65.01,64.84,64.88,5904.0,64.97,65.01,64.84,64.88,5904.0
2022-05-17 13:50:00,64.95,65.05,64.89,64.9,4603.0,64.95,65.05,64.89,64.9,4603.0
2022-05-17 14:00:00,64.91,65.2,64.74,65.14,11552.0,64.91,65.2,64.74,65.14,11552.0
2022-05-17 14:10:00,65.1,65.1,64.57,64.69,28906.0,65.1,65.1,64.57,64.69,28906.0
2022-05-17 14:20:00,64.57,64.82,64.47,64.79,5407.0,64.57,64.82,64.47,64.79,5407.0
2022-05-17 14:30:00,64.75,64.86,64.66,64.85,5884.0,64.75,64.86,64.66,64.85,5884.0
2022-05-17 14:40:00,64.91,65.28,64.91,65.22,6004.0,64.91,65.28,64.91,65.22,6004.0
2022-05-17 14:50:00,65.25,65.27,65.12,65.16,10703.0,65.25,65.27,65.12,65.16,10703.0
2022-05-17 15:00:00,65.18,65.48,65.15,65.35,8990.0,65.18,65.48,65.15,65.35,8990.0
2022-05-17 15:10:00,65.29,65.33,65.12,65.13,14630.0,65.29,65.33,65.12,65.13,14630.0
2022-05-17 15:20:00,65.15,65.23,65.08,65.23,15644.0,65.15,65.23,65.08,65.23,15644.0
2022-05-17 15:30:00,65.24,65.53,65.23,65.26,27235.0,65.24,65.53,65.23,65.26,27235.0
2022-05-17 15:40:00,65.24,65.37,64.95,64.95,28536.0,65.24,65.37,64.95,64.95,28536.0
2022-05-17 15:50:00,64.97,65.42,64.97,65.39,81164.0,64.97,65.42,64.97,65.39,81164.0
2022-05-18 09:30:00,63.87,65.53,63.82,65.01,29042.0,63.87,65.53,63.82,65.01,29042.0
2022-05-18 09:40:00,65.04,65.41,64.82,65.38,11687.0,65.04,65.41,64.82,65.38,11687.0
2022-05-18 09:50:00,65.33,65.9,65.18,65.28,15488.0,65.33,65.9,65.18,65.28,15488.0
2022-05-18 10:00:00,65.38,66.34,65.32,66.04,39145.0,65.38,66.34,65.32,66.04,39145.0
2022-05-18 10:10:00,66.08,66.26,65.9,66.15,8700.0,66.08,66.26,65.9,66.15,8700.0
2022-05-18 10:20:00,66.13,66.86,66.05,66.05,42411.0,66.13,66.86,66.05,66.05,42411.0
2022-05-18 10:30:00,66.19,66.24,65.97,66.11,7540.0,66.19,66.24,65.97,66.11,7540.0
2022-05-18 10:40:00,66.24,66.5,66.13,66.42,10311.0,66.24,66.5,66.13,66.42,10311.0
2022-05-18 10:50:00,66.41,66.43,66.21,66.35,4959.0,66.41,66.43,66.21,66.35,4959.0
2022-05-18 11:00:00,66.4,66.45,66.25,66.41,17208.0,66.4,66.45,66.25,66.41,17208.0
2022-05-18 11:10:00,66.41,66.41,66.05,66.15,14727.0,66.41,66.41,66.05,66.15,14727.0
2022-05-18 11:20:00,66.15,66.15,65.71,65.77,20516.0,66.15,66.15,65.71,65.77,20516.0
2022-05-18 11:30:00,65.71,66.06,65.68,65.99,6121.0,65.71,66.06,65.68,65.99,6121.0
2022-05-18 11:40:00,65.99,66.18,65.9,65.94,8659.0,65.99,66.18,65.9,65.94,8659.0
2022-05-18 11:50:00,65.9,66.09,65.81,65.81,15785.0,65.9,66.09,65.81,65.81,15785.0
2022-05-18 12:00:00,65.82,66.08,65.82,66.04,20787.0,65.82,66.08,65.82,66.04,20787.0
2022-05-18 12:10:00,66.01,66.35,65.93,66.25,13678.0,66.01,66.35,65.93,66.25,13678.0
2022-05-18 12:20:00,66.3,66.37,66.2,66.3,9239.0,66.3,66.37,66.2,66.3,9239.0
2022-05-18 12:30:00,66.3,66.3,66.07,66.19,8168.0,66.3,66.3,66.07,66.19,8168.0
2022-05-18 12:40:00,66.12,66.39,65.96,66.38,7200.0,66.12,66.39,65.96,66.38,7200.0
2022-05-18 12:50:00,66.4,66.49,66.19,66.28,5059.0,66.4,66.49,66.19,66.28,5059.0
2022-05-18 13:00:00,66.23,66.24,65.75,65.76,11874.0,66.23,66.24,65.75,65.76,11874.0
2022-05-18 13:10:00,65.67,65.68,65.46,65.55,12665.0,65.67,65.68,65.46,65.55,12665.0
2022-05-18 13:20:00,65.55,65.7,65.54,65.63,51439.0,65.55,65.7,65.54,65.63,51439.0
2022-05-18 13:30:00,65.58,65.77,65.58,65.66,5145.0,65.58,65.77,65.58,65.66,5145.0
2022-05-18 13:40:00,65.64,65.65,65.13,65.23,13063.0,65.64,65.65,65.13,65.23,13063.0
2022-05-18 13:50:00,65.2,65.21,65.08,65.17,4716.0,65.2,65.21,65.08,65.17,4716.0
2022-05-18 14:00:00,65.21,65.32,65.06,65.09,4256.0,65.21,65.32,65.06,65.09,4256.0
2022-05-18 14:10:00,65.13,65.28,65.1,65.26,11740.0,65.13,65.28,65.1,65.26,11740.0
2022-05-18 14:20:00,65.25,65.4,65.22,65.35,5782.0,65.25,65.4,65.22,65.35,5782.0
2022-05-18 14:30:00,65.35,65.35,65.04,65.18,18290.0,65.35,65.35,65.04,65.18,18290.0
2022-05-18 14:40:00,65.19,65.5,65.11,65.5,13810.0,65.19,65.5,65.11,65.5,13810.0
2022-05-18 14:50:00,65.42,65.43,65.17,65.26,8073.0,65.42,65.43,65.17,65.26,8073.0
2022-05-18 15:00:00,65.25,65.59,65.24,65.45,7406.0,65.25,65.59,65.24,65.45,7406.0
2022-05-18 15:10:00,65.45,65.51,65.34,65.34,6639.0,65.45,65.51,65.34,65.34,6639.0
2022-05-18 15:20:00,65.32,65.46,65.16,65.26,38277.0,65.32,65.46,65.16,65.26,38277.0
2022-05-18 15:30:00,65.25,65.69,65.1,65.61,34926.0,65.25,65.69,65.1,65.61,34926.0
2022-05-18 15:40:00,65.66,65.7,65.32,65.33,27958.0,65.66,65.7,65.32,65.33,27958.0
2022-05-18 15:50:00,65.37,65.52,65.14,65.36,140702.0,65.37,65.52,65.14,65.36,140702.0
2022-05-19 09:30:00,65.34,66.64,65.34,66.29,51235.0,65.34,66.64,65.34,66.29,51235.0
2022-05-19 09:40:00,66.22,66.37,65.36,65.39,14119.0,66.22,66.37,65.36,65.39,14119.0
2022-05-19 09:50:00,65.44,66.24,65.24,65.78,30558.0,65.44,66.24,65.24,65.78,30558.0
2022-05-19 10:00:00,65.96,66.39,65.77,66.16,16130.0,65.96,66.39,65.77,66.16,16130.0
2022-05-19 10:10:00,66.12,66.57,66.11,66.41,27904.0,66.12,66.57,66.11,66.41,27904.0
2022-05-19 10:20:00,66.39,66.59,65.87,66.09,11354.0,66.39,66.59,65.87,66.09,11354.0
2022-05-19 10:30:00,65.99,66.7,65.88,66.44,20885.0,65.99,66.7,65.88,66.44,20885.0
2022-05-19 10:40:00,66.66,66.9,66.55,66.61,14485.0,66.66,66.9,66.55,66.61,14485.0
2022-05-19 10:50:00,66.83,67.32,66.74,67.05,8423.0,66.83,67.32,66.74,67.05,8423.0
2022-05-19 11:00:00,67.15,67.2,66.8,67.01,5587.0,67.15,67.2,66.8,67.01,5587.0
2022-05-19 11:10:00,67.05,67.09,66.84,67.05,14051.0,67.05,67.09,66.84,67.05,14051.0
2022-05-19 11:20:00,66.96,67.37,66.96,67.07,11768.0,66.96,67.37,66.96,67.07,11768.0
2022-05-19 11:30:00,67.15,67.66,67.15,67.62,15757.0,67.15,67.66,67.15,67.62,15757.0
2022-05-19 11:40:00,67.6,67.85,67.54,67.59,35280.0,67.6,67.85,67.54,67.59,35280.0
2022-05-19 11:50:00,67.55,67.58,67.39,67.46,6023.0,67.55,67.58,67.39,67.46,6023.0
2022-05-19 12:00:00,67.48,67.58,67.4,67.46,5749.0,67.48,67.58,67.4,67.46,5749.0
2022-05-19 12:10:00,67.48,67.56,67.3,67.31,5210.0,67.48,67.56,67.3,67.31,5210.0
2022-05-19 12:20:00,67.29,67.29,66.99,67.2,12081.0,67.29,67.29,66.99,67.2,12081.0
2022-05-19 12:30:00,67.26,67.27,66.64,66.64,9525.0,67.26,67.27,66.64,66.64,9525.0
2022-05-19 12:40:00,66.66,66.67,66.45,66.53,11401.0,66.66,66.67,66.45,66.53,11401.0
2022-05-19 12:50:00,66.6,66.74,66.46,66.74,6057.0,66.6,66.74,66.46,66.74,6057.0
2022-05-19 13:00:00,66.7,66.77,66.49,66.64,12894.0,66.7,66.77,66.49,66.64,12894.0
2022-05-19 13:10:00,66.6,66.72,66.32,66.72,9673.0,66.6,66.72,66.32,66.72,9673.0
2022-05-19 13:20:00,66.68,66.89,66.63,66.74,11697.0,66.68,66.89,66.63,66.74,11697.0
2022-05-19 13:30:00,66.73,66.98,66.65,66.88,10452.0,66.73,66.98,66.65,66.88,10452.0
2022-05-19 13:40:00,66.84,66.92,66.34,66.36,9873.0,66.84,66.92,66.34,66.36,9873.0
2022-05-19 13:50:00,66.38,67.21,66.37,67.15,10419.0,66.38,67.21,66.37,67.15,10419.0
2022-05-19 14:00:00,67.11,67.11,66.68,66.84,8430.0,67.11,67.11,66.68,66.84,8430.0
2022-05-19 14:10:00,66.9,66.98,66.79,66.84,3994.0,66.9,66.98,66.79,66.84,3994.0
2022-05-19 14:20:00,66.79,67.01,66.72,66.9,5725.0,66.79,67.01,66.72,66.9,5725.0
2022-05-19 14:30:00,66.84,67.04,66.74,66.9,8729.0,66.84,67.04,66.74,66.9,8729.0
2022-05-19 14:40:00,66.86,66.99,66.66,66.97,13452.0,66.86,66.99,66.66,66.97,13452.0
2022-05-19 14:50:00,67.03,67.07,66.69,66.82,7976.0,67.03,67.07,66.69,66.82,7976.0
2022-05-19 15:00:00,66.88,67.03,66.75,66.75,10465.0,66.88,67.03,66.75,66.75,10465.0
2022-05-19 15:10:00,66.75,66.75,66.54,66.58,12176.0,66.75,66.75,66.54,66.58,12176.0
2022-05-19 15:20:00,66.56,66.68,66.41,66.46,20139.0,66.56,66.68,66.41,66.46,20139.0
2022-05-19 15:30:00,66.42,66.59,66.41,66.56,23891.0,66.42,66.59,66.41,66.56,23891.0
2022-05-19 15:40:00,66.56,66.95,66.53,66.74,32942.0,66.56,66.95,66.53,66.74,32942.0
2022-05-19 15:50:00,66.69,66.77,66.45,66.45,79054.0,66.69,66.77,66.45,66.45,79054.0
2022-05-20 09:30:00,67.56,68.67,66.29,66.29,212439.0,67.56,68.67,66.29,66.29,212439.0
2022-05-20 09:40:00,66.27,66.27,65.15,65.16,40362.0,66.27,66.27,65.15,65.16,40362.0
2022-05-20 09:50:00,65.25,65.82,65.22,65.79,17418.0,65.25,65.82,65.22,65.79,17418.0
2022-05-20 10:00:00,65.82,65.9,65.24,65.31,17907.0,65.82,65.9,65.24,65.31,17907.0
2022-05-20 10:10:00,65.34,65.54,65.09,65.51,14166.0,65.34,65.54,65.09,65.51,14166.0
2022-05-20 10:20:00,65.52,66.05,65.34,66.0,12002.0,65.52,66.05,65.34,66.0,12002.0
2022-05-20 10:30:00,65.96,66.15,65.88,65.93,10045.0,65.96,66.15,65.88,65.93,10045.0
2022-05-20 10:40:00,65.91,65.97,65.5,65.52,5633.0,65.91,65.97,65.5,65.52,5633.0
2022-05-20 10:50:00,65.46,65.46,65.18,65.31,11248.0,65.46,65.46,65.18,65.31,11248.0
2022-05-20 11:00:00,65.32,65.52,65.18,65.18,31919.0,65.32,65.52,65.18,65.18,31919.0
2022-05-20 11:10:00,65.14,65.14,64.63,64.73,34502.0,65.14,65.14,64.63,64.73,34502.0
2022-05-20 11:20:00,64.76,65.18,64.59,65.07,21173.0,64.76,65.18,64.59,65.07,21173.0
2022-05-20 11:30:00,65.13,65.23,64.98,65.08,18614.0,65.13,65.23,64.98,65.08,18614.0
2022-05-20 11:40:00,65.03,65.11,64.89,65.0,9795.0,65.03,65.11,64.89,65.0,9795.0
2022-05-20 11:50:00,64.97,65.11,64.8,64.8,6396.0,64.97,65.11,64.8,64.8,6396.0
2022-05-20 12:00:00,64.78,64.81,64.46,64.47,8577.0,64.78,64.81,64.46,64.47,8577.0
2022-05-20 12:10:00,64.49,64.68,64.39,64.5,13036.0,64.49,64.68,64.39,64.5,13036.0
2022-05-20 12:20:00,64.6,64.71,64.43,64.47,5891.0,64.6,64.71,64.43,64.47,5891.0
2022-05-20 12:30:00,64.45,64.58,64.12,64.12,10452.0,64.45,64.58,64.12,64.12,10452.0
2022-05-20 12:40:00,64.08,64.22,63.84,64.2,13326.0,64.08,64.22,63.84,64.2,13326.0
2022-05-20 12:50:00,64.2,64.36,64.08,64.2,11053.0,64.2,64.36,64.08,64.2,11053.0
2022-05-20 13:00:00,64.2,64.23,64.0,64.13,6689.0,64.2,64.23,64.0,64.13,6689.0
2022-05-20 13:10:00,64.09,64.18,63.96,63.98,7354.0,64.09,64.18,63.96,63.98,7354.0
2022-05-20 13:20:00,64.0,64.02,63.88,63.89,7610.0,64.0,64.02,63.88,63.89,7610.0
2022-05-20 13:30:00,63.88,64.45,63.87,64.31,12925.0,63.88,64.45,63.87,64.31,12925.0
2022-05-20 13:40:00,64.28,64.5,64.25,64.39,13434.0,64.28,64.5,64.25,64.39,13434.0
2022-05-20 13:50:00,64.41,64.61,64.21,64.58,4396.0,64.41,64.61,64.21,64.58,4396.0
2022-05-20 14:00:00,64.54,64.64,64.33,64.48,12314.0,64.54,64.64,64.33,64.48,12314.0
2022-05-20 14:10:00,64.54,64.63,64.36,64.36,10450.0,64.54,64.63,64.36,64.36,10450.0
2022-05-20 14:20:00,64.29,64.52,64.28,64.35,6281.0,64.29,64.52,64.28,64.35,6281.0
2022-05-20 14:30:00,64.43,64.43,64.09,64.27,8503.0,64.43,64.43,64.09,64.27,8503.0
2022-05-20 14:40:00,64.25,64.59,64.24,64.45,10307.0,64.25,64.59,64.24,64.45,10307.0
2022-05-20 14:50:00,64.47,64.89,64.47,64.68,8366.0,64.47,64.89,64.47,64.68,8366.0
2022-05-20 15:00:00,64.7,64.74,64.49,64.54,13771.0,64.7,64.74,64.49,64.54,13771.0
2022-05-20 15:10:00,64.55,64.7,64.43,64.65,16908.0,64.55,64.7,64.43,64.65,16908.0
2022-05-20 15:20:00,64.7,64.98,64.61,64.95,13146.0,64.7,64.98,64.61,64.95,13146.0
2022-05-20 15:30:00,64.96,65.45,64.89,65.25,24280.0,64.96,65.45,64.89,65.25,24280.0
2022-05-20 15:40:00,65.23,65.56,65.16,65.42,44063.0,65.23,65.56,65.16,65.42,44063.0
2022-05-20 15:50:00,65.47,65.79,65.42,65.73,89264.0,65.47,65.79,65.42,65.73,89264.0
2022-05-23 09:30:00,66.35,66.46,64.51,64.62,26211.0,66.35,66.46,64.51,64.62,26211.0
2022-05-23 09:40:00,64.51,65.27,64.5,64.98,15190.0,64.51,65.27,64.5,64.98,15190.0
2022-05-23 09:50:00,65.0,65.16,64.03,64.09,27282.0,65.0,65.16,64.03,64.09,27282.0
2022-05-23 10:00:00,64.14,64.56,64.04,64.56,10289.0,64.14,64.56,64.04,64.56,10289.0
2022-05-23 10:10:00,64.58,64.6,64.28,64.4,7276.0,64.58,64.6,64.28,64.4,7276.0
2022-05-23 10:20:00,64.37,64.55,64.0,64.46,13572.0,64.37,64.55,64.0,64.46,13572.0
2022-05-23 10:30:00,64.52,64.85,64.46,64.65,8730.0,64.52,64.85,64.46,64.65,8730.0
2022-05-23 10:40:00,64.6,64.7,64.13,64.37,10591.0,64.6,64.7,64.13,64.37,10591.0
2022-05-23 10:50:00,64.28,64.53,64.13,64.41,6325.0,64.28,64.53,64.13,64.41,6325.0
2022-05-23 11:00:00,64.39,64.78,64.25,64.44,8613.0,64.39,64.78,64.25,64.44,8613.0
2022-05-23 11:10:00,64.42,64.7,64.42,64.57,11847.0,64.42,64.7,64.42,64.57,11847.0
2022-05-23 11:20:00,64.45,65.05,64.44,65.04,12850.0,64.45,65.05,64.44,65.04,12850.0
2022-05-23 11:30:00,65.08,65.41,65.07,65.41,6928.0,65.08,65.41,65.07,65.41,6928.0
2022-05-23 11:40:00,65.38,65.75,65.32,65.5,24697.0,65.38,65.75,65.32,65.5,24697.0
2022-05-23 11:50:00,65.55,65.75,65.43,65.64,7463.0,65.55,65.75,65.43,65.64,7463.0
2022-05-23 12:00:00,65.63,65.95,65.61,65.91,8136.0,65.63,65.95,65.61,65.91,8136.0
2022-05-23 12:10:00,65.94,65.97,65.73,65.81,5302.0,65.94,65.97,65.73,65.81,5302.0
2022-05-23 12:20:00,65.87,66.2,65.87,66.12,7100.0,65.87,66.2,65.87,66.12,7100.0
2022-05-23 12:30:00,66.11,66.2,65.98,66.19,7166.0,66.11,66.2,65.98,66.19,7166.0
2022-05-23 12:40:00,66.21,66.21,65.96,66.0,7868.0,66.21,66.21,65.96,66.0,7868.0
2022-05-23 12:50:00,65.99,66.02,65.8,66.02,9432.0,65.99,66.02,65.8,66.02,9432.0
2022-05-23 13:00:00,66.02,66.2,65.98,66.13,8747.0,66.02,66.2,65.98,66.13,8747.0
2022-05-23 13:10:00,66.11,66.11,65.81,65.83,3194.0,66.11,66.11,65.81,65.83,3194.0
2022-05-23 13:20:00,65.72,65.93,65.62,65.92,4661.0,65.72,65.93,65.62,65.92,4661.0
2022-05-23 13:30:00,65.92,66.1,65.81,66.02,5199.0,65.92,66.1,65.81,66.02,5199.0
2022-05-23 13:40:00,66.02,66.16,66.02,66.09,5807.0,66.02,66.16,66.02,66.09,5807.0
2022-05-23 13:50:00,66.04,66.04,65.84,65.95,5003.0,66.04,66.04,65.84,65.95,5003.0
2022-05-23 14:00:00,65.98,66.17,65.85,66.11,4848.0,65.98,66.17,65.85,66.11,4848.0
2022-05-23 14:10:00,66.12,66.32,66.12,66.31,6704.0,66.12,66.32,66.12,66.31,6704.0
2022-05-23 14:20:00,66.35,66.44,66.28,66.29,7946.0,66.35,66.44,66.28,66.29,7946.0
2022-05-23 14:30:00,66.31,66.37,66.28,66.34,3605.0,66.31,66.37,66.28,66.34,3605.0
2022-05-23 14:40:00,66.35,66.44,66.15,66.18,4463.0,66.35,66.44,66.15,66.18,4463.0
2022-05-23 14:50:00,66.21,66.27,66.11,66.13,6050.0,66.21,66.27,66.11,66.13,6050.0
2022-05-23 15:00:00,66.15,66.45,66.15,66.45,7127.0,66.15,66.45,66.15,66.45,7127.0
2022-05-23 15:10:00,66.44,66.45,66.0,66.0,11589.0,66.44,66.45,66.0,66.0,11589.0
2022-05-23 15:20:00,66.01,66.03,65.78,65.83,9432.0,66.01,66.03,65.78,65.83,9432.0
2022-05-23 15:30:00,65.86,66.03,65.76,65.78,17401.0,65.86,66.03,65.76,65.78,17401.0
2022-05-23 15:40:00,65.78,65.85,65.53,65.53,24510.0,65.78,65.85,65.53,65.53,24510.0
2022-05-23 15:50:00,65.56,66.09,65.56,66.09,64515.0,65.56,66.09,65.56,66.09,64515.0
2022-05-24 09:30:00,65.46,65.61,64.5,64.55,21776.0,65.46,65.61,64.5,64.55,21776.0
2022-05-24 09:40:00,64.56,64.62,64.12,64.2,9091.0,64.56,64.62,64.12,64.2,9091.0
2022-05-24 09:50:00,64.3,64.47,64.13,64.32,26181.0,64.3,64.47,64.13,64.32,26181.0
2022-05-24 10:00:00,64.31,64.31,63.83,63.87,13086.0,64.31,64.31,63.83,63.87,13086.0
2022-05-24 10:10:00,63.87,64.3,63.87,64.28,6371.0,63.87,64.3,63.87,64.28,6371.0
2022-05-24 10:20:00,64.26,64.78,64.26,64.77,10030.0,64.26,64.78,64.26,64.77,10030.0
2022-05-24 10:30:00,64.76,65.08,64.7,64.86,12251.0,64.76,65.08,64.7,64.86,12251.0
2022-05-24 10:40:00,64.83,64.96,64.3,64.3,11719.0,64.83,64.96,64.3,64.3,11719.0
2022-05-24 10:50:00,64.32,64.71,64.29,64.49,8901.0,64.32,64.71,64.29,64.49,8901.0
2022-05-24 11:00:00,64.48,64.63,64.01,64.12,26223.0,64.48,64.63,64.01,64.12,26223.0
2022-05-24 11:10:00,64.23,64.38,64.02,64.07,5473.0,64.23,64.38,64.02,64.07,5473.0
2022-05-24 11:20:00,64.09,64.36,64.04,64.33,7910.0,64.09,64.36,64.04,64.33,7910.0
2022-05-24 11:30:00,64.42,64.61,64.34,64.39,11914.0,64.42,64.61,64.34,64.39,11914.0
2022-05-24 11:40:00,64.39,65.02,64.37,64.97,11800.0,64.39,65.02,64.37,64.97,11800.0
2022-05-24 11:50:00,65.0,65.04,64.74,64.82,6355.0,65.0,65.04,64.74,64.82,6355.0
2022-05-24 12:00:00,64.78,64.96,64.65,64.93,6678.0,64.78,64.96,64.65,64.93,6678.0
2022-05-24 12:10:00,64.89,65.16,64.81,64.87,7208.0,64.89,65.16,64.81,64.87,7208.0
2022-05-24 12:20:00,64.77,64.79,64.69,64.75,5981.0,64.77,64.79,64.69,64.75,5981.0
2022-05-24 12:30:00,64.79,64.87,64.53,64.56,6315.0,64.79,64.87,64.53,64.56,6315.0
2022-05-24 12:40:00,64.57,64.63,64.48,64.56,6782.0,64.57,64.63,64.48,64.56,6782.0
2022-05-24 12:50:00,64.58,64.69,64.48,64.58,6282.0,64.58,64.69,64.48,64.58,6282.0
2022-05-24 13:00:00,64.54,64.54,64.11,64.16,6318.0,64.54,64.54,64.11,64.16,6318.0
2022-05-24 13:10:00,64.12,64.36,64.12,64.34,5717.0,64.12,64.36,64.12,64.34,5717.0
2022-05-24 13:20:00,64.33,64.37,64.19,64.34,5734.0,64.33,64.37,64.19,64.34,5734.0
2022-05-24 13:30:00,64.24,64.29,64.07,64.28,4664.0,64.24,64.29,64.07,64.28,4664.0
2022-05-24 13:40:00,64.33,64.46,64.27,64.4,7635.0,64.33,64.46,64.27,64.4,7635.0
2022-05-24 13:50:00,64.4,64.65,64.34,64.63,24090.0,64.4,64.65,64.34,64.63,24090.0
2022-05-24 14:00:00,64.62,64.84,64.41,64.8,9986.0,64.62,64.84,64.41,64.8,9986.0
2022-05-24 14:10:00,64.76,64.97,64.44,64.51,8671.0,64.76,64.97,64.44,64.51,8671.0
2022-05-24 14:20:00,64.45,64.69,64.41,64.61,4963.0,64.45,64.69,64.41,64.61,4963.0
2022-05-24 14:30:00,64.62,64.78,64.55,64.75,9502.0,64.62,64.78,64.55,64.75,9502.0
2022-05-24 14:40:00,64.74,64.77,64.19,64.24,9303.0,64.74,64.77,64.19,64.24,9303.0
2022-05-24 14:50:00,64.24,64.38,64.19,64.34,9800.0,64.24,64.38,64.19,64.34,9800.0
2022-05-24 15:00:00,64.34,64.61,64.32,64.49,8377.0,64.34,64.61,64.32,64.49,8377.0
2022-05-24 15:10:00,64.5,64.58,64.42,64.48,8549.0,64.5,64.58,64.42,64.48,8549.0
2022-05-24 15:20:00,64.49,64.68,64.39,64.63,11781.0,64.49,64.68,64.39,64.63,11781.0
2022-05-24 15:30:00,64.65,65.23,64.61,65.11,17241.0,64.65,65.23,64.61,65.11,17241.0
2022-05-24 15:40:00,65.13,65.2,64.78,64.82,24994.0,65.13,65.2,64.78,64.82,24994.0
2022-05-24 15:50:00,64.84,64.94,64.47,64.56,67296.0,64.84,64.94,64.47,64.56,67296.0
2022-05-25 09:30:00,64.88,65.74,64.66,65.32,21977.0,64.88,65.74,64.66,65.32,21977.0
2022-05-25 09:40:00,65.26,65.26,64.31,64.31,10793.0,65.26,65.26,64.31,64.31,10793.0
2022-05-25 09:50:00,64.3,64.6,64.16,64.56,26189.0,64.3,64.6,64.16,64.56,26189.0
2022-05-25 10:00:00,64.53,64.9,64.46,64.62,20055.0,64.53,64.9,64.46,64.62,20055.0
2022-05-25 10:10:00,64.64,64.95,64.59,64.93,4953.0,64.64,64.95,64.59,64.93,4953.0
2022-05-25 10:20:00,64.8,65.35,64.7,65.28,15641.0,64.8,65.35,64.7,65.28,15641.0
2022-05-25 10:30:00,65.35,65.5,65.08,65.09,12472.0,65.35,65.5,65.08,65.09,12472.0
2022-05-25 10:40:00,65.02,65.38,64.94,65.26,9845.0,65.02,65.38,64.94,65.26,9845.0
2022-05-25 10:50:00,65.22,65.42,65.21,65.29,4503.0,65.22,65.42,65.21,65.29,4503.0
2022-05-25 11:00:00,65.36,65.36,65.04,65.1,6941.0,65.36,65.36,65.04,65.1,6941.0
2022-05-25 11:10:00,65.03,65.38,65.03,65.33,3286.0,65.03,65.38,65.03,65.33,3286.0
2022-05-25 11:20:00,65.29,65.29,64.96,65.02,7936.0,65.29,65.29,64.96,65.02,7936.0
2022-05-25 11:30:00,64.98,65.21,64.92,65.03,5928.0,64.98,65.21,64.92,65.03,5928.0
2022-05-25 11:40:00,65.06,65.29,65.03,65.21,4351.0,65.06,65.29,65.03,65.21,4351.0
2022-05-25 11:50:00,65.27,65.29,65.15,65.18,4050.0,65.27,65.29,65.15,65.18,4050.0
2022-05-25 12:00:00,65.18,65.29,65.14,65.15,3626.0,65.18,65.29,65.14,65.15,3626.0
2022-05-25 12:10:00,65.21,65.3,65.16,65.17,3461.0,65.21,65.3,65.16,65.17,3461.0
2022-05-25 12:20:00,65.16,65.16,64.96,65.07,4906.0,65.16,65.16,64.96,65.07,4906.0
2022-05-25 12:30:00,65.09,65.24,65.07,65.16,4125.0,65.09,65.24,65.07,65.16,4125.0
2022-05-25 12:40:00,65.17,65.48,65.14,65.48,5916.0,65.17,65.48,65.14,65.48,5916.0
2022-05-25 12:50:00,65.45,65.57,65.27,65.57,4350.0,65.45,65.57,65.27,65.57,4350.0
2022-05-25 13:00:00,65.49,65.5,65.43,65.45,1100.0,65.49,65.5,65.43,65.45,1100.0
2022-05-25 13:10:00,65.42,65.48,65.29,65.44,4835.0,65.42,65.48,65.29,65.44,4835.0
2022-05-25 13:20:00,65.39,65.5,65.37,65.5,2050.0,65.39,65.5,65.37,65.5,2050.0
2022-05-25 13:30:00,65.48,65.53,65.43,65.53,2400.0,65.48,65.53,65.43,65.53,2400.0
2022-05-25 13:40:00,65.59,65.68,65.54,65.6,6634.0,65.59,65.68,65.54,65.6,6634.0
2022-05-25 13:50:00,65.6,65.6,65.48,65.54,7144.0,65.6,65.6,65.48,65.54,7144.0
2022-05-25 14:00:00,65.48,65.78,65.13,65.33,12863.0,65.48,65.78,65.13,65.33,12863.0
2022-05-25 14:10:00,65.44,65.74,65.3,65.53,10683.0,65.44,65.74,65.3,65.53,10683.0
2022-05-25 14:20:00,65.57,65.68,65.43,65.65,6651.0,65.57,65.68,65.43,65.65,6651.0
2022-05-25 14:30:00,65.74,65.79,65.61,65.64,6477.0,65.74,65.79,65.61,65.64,6477.0
2022-05-25 14:40:00,65.65,65.78,65.64,65.71,5374.0,65.65,65.78,65.64,65.71,5374.0
2022-05-25 14:50:00,65.73,65.94,65.72,65.94,6899.0,65.73,65.94,65.72,65.94,6899.0
2022-05-25 15:00:00,65.87,66.19,65.87,66.14,2266.0,65.87,66.19,65.87,66.14,2266.0
2022-05-25 15:10:00,66.19,66.2,65.98,66.0,7350.0,66.19,66.2,65.98,66.0,7350.0
2022-05-25 15:20:00,66.01,66.06,65.93,66.05,42048.0,66.01,66.06,65.93,66.05,42048.0
2022-05-25 15:30:00,66.05,66.07,65.81,65.86,18486.0,66.05,66.07,65.81,65.86,18486.0
2022-05-25 15:40:00,65.86,66.11,65.85,66.0,47477.0,65.86,66.11,65.85,66.0,47477.0
2022-05-25 15:50:00,65.97,66.12,65.86,66.03,69740.0,65.97,66.12,65.86,66.03,69740.0
2022-05-26 09:30:00,66.0,66.62,65.75,66.52,20445.0,66.0,66.62,65.75,66.52,20445.0
2022-05-26 09:40:00,66.44,66.92,66.41,66.88,6435.0,66.44,66.92,66.41,66.88,6435.0
2022-05-26 09:50:00,66.9,67.21,66.79,67.1,6546.0,66.9,67.21,66.79,67.1,6546.0
2022-05-26 10:00:00,67.07,67.33,66.88,67.31,16831.0,67.07,67.33,66.88,67.31,16831.0
2022-05-26 10:10:00,67.36,67.84,67.29,67.73,32663.0,67.36,67.84,67.29,67.73,32663.0
2022-05-26 10:20:00,67.78,67.9,67.46,67.46,9806.0,67.78,67.9,67.46,67.46,9806.0
2022-05-26 10:30:00,67.42,67.68,67.39,67.61,6161.0,67.42,67.68,67.39,67.61,6161.0
2022-05-26 10:40:00,67.49,67.8,67.49,67.74,28914.0,67.49,67.8,67.49,67.74,28914.0
2022-05-26 10:50:00,67.75,68.0,67.68,67.95,45309.0,67.75,68.0,67.68,67.95,45309.0
2022-05-26 11:00:00,67.95,68.2,67.89,67.89,13632.0,67.95,68.2,67.89,67.89,13632.0
2022-05-26 11:10:00,67.89,68.04,67.8,67.83,7008.0,67.89,68.04,67.8,67.83,7008.0
2022-05-26 11:20:00,67.74,67.97,67.74,67.92,7724.0,67.74,67.97,67.74,67.92,7724.0
2022-05-26 11:30:00,67.87,67.87,67.64,67.75,9261.0,67.87,67.87,67.64,67.75,9261.0
2022-05-26 11:40:00,67.72,67.92,67.7,67.8,6988.0,67.72,67.92,67.7,67.8,6988.0
2022-05-26 11:50:00,67.71,67.9,67.63,67.88,4856.0,67.71,67.9,67.63,67.88,4856.0
2022-05-26 12:00:00,67.85,67.94,67.76,67.86,8270.0,67.85,67.94,67.76,67.86,8270.0
2022-05-26 12:10:00,67.92,68.29,67.91,68.29,15356.0,67.92,68.29,67.91,68.29,15356.0
2022-05-26 12:20:00,68.3,68.39,68.27,68.3,4700.0,68.3,68.39,68.27,68.3,4700.0
2022-05-26 12:30:00,68.28,68.35,68.24,68.34,6368.0,68.28,68.35,68.24,68.34,6368.0
2022-05-26 12:40:00,68.39,68.39,68.24,68.26,4138.0,68.39,68.39,68.24,68.26,4138.0
2022-05-26 12:50:00,68.27,68.36,68.26,68.31,5796.0,68.27,68.36,68.26,68.31,5796.0
2022-05-26 13:00:00,68.29,68.36,68.26,68.36,3005.0,68.29,68.36,68.26,68.36,3005.0
2022-05-26 13:10:00,68.34,68.34,68.21,68.25,6104.0,68.34,68.34,68.21,68.25,6104.0
2022-05-26 13:20:00,68.25,68.45,68.25,68.42,7820.0,68.25,68.45,68.25,68.42,7820.0
2022-05-26 13:30:00,68.41,68.48,68.36,68.37,5196.0,68.41,68.48,68.36,68.37,5196.0
2022-05-26 13:40:00,68.38,68.38,68.23,68.36,5005.0,68.38,68.38,68.23,68.36,5005.0
2022-05-26 13:50:00,68.31,68.36,68.21,68.27,3686.0,68.31,68.36,68.21,68.27,3686.0
2022-05-26 14:00:00,68.25,68.3,68.19,68.3,5749.0,68.25,68.3,68.19,68.3,5749.0
2022-05-26 14:10:00,68.34,68.44,68.34,68.39,6931.0,68.34,68.44,68.34,68.39,6931.0
2022-05-26 14:20:00,68.41,68.46,68.36,68.37,5563.0,68.41,68.46,68.36,68.37,5563.0
2022-05-26 14:30:00,68.35,68.35,68.22,68.26,4293.0,68.35,68.35,68.22,68.26,4293.0
2022-05-26 14:40:00,68.22,68.3,68.17,68.19,6504.0,68.22,68.3,68.17,68.19,6504.0
2022-05-26 14:50:00,68.22,68.31,68.2,68.28,6900.0,68.22,68.31,68.2,68.28,6900.0
2022-05-26 15:00:00,68.31,68.31,68.07,68.23,7209.0,68.31,68.31,68.07,68.23,7209.0
2022-05-26 15:10:00,68.21,68.23,67.97,68.04,7647.0,68.21,68.23,67.97,68.04,7647.0
2022-05-26 15:20:00,68.04,68.06,67.92,68.05,8262.0,68.04,68.06,67.92,68.05,8262.0
2022-05-26 15:30:00,68.03,68.16,68.02,68.09,13018.0,68.03,68.16,68.02,68.09,13018.0
2022-05-26 15:40:00,68.11,68.31,68.1,68.29,27710.0,68.11,68.31,68.1,68.29,27710.0
2022-05-26 15:50:00,68.29,68.32,68.08,68.11,78125.0,68.29,68.32,68.08,68.11,78125.0
2022-05-27 09:30:00,68.6,69.58,68.6,69.07,58935.0,68.6,69.58,68.6,69.07,58935.0
2022-05-27 09:40:00,69.11,69.2,68.84,69.07,7177.0,69.11,69.2,68.84,69.07,7177.0
2022-05-27 09:50:00,69.09,69.86,69.09,69.84,12860.0,69.09,69.86,69.09,69.84,12860.0
2022-05-27 10:00:00,69.78,69.94,69.55,69.71,6340.0,69.78,69.94,69.55,69.71,6340.0
2022-05-27 10:10:00,69.73,69.98,69.71,69.87,15975.0,69.73,69.98,69.71,69.87,15975.0
2022-05-27 10:20:00,69.88,70.33,69.88,70.33,78226.0,69.88,70.33,69.88,70.33,78226.0
2022-05-27 10:30:00,70.33,70.7,70.27,70.49,19712.0,70.33,70.7,70.27,70.49,19712.0
2022-05-27 10:40:00,70.43,70.58,70.37,70.55,20391.0,70.43,70.58,70.37,70.55,20391.0
2022-05-27 10:50:00,70.52,70.6,70.4,70.45,35648.0,70.52,70.6,70.4,70.45,35648.0
2022-05-27 11:00:00,70.46,70.7,70.37,70.48,17819.0,70.46,70.7,70.37,70.48,17819.0
2022-05-27 11:10:00,70.5,70.84,70.49,70.7,63743.0,70.5,70.84,70.49,70.7,63743.0
2022-05-27 11:20:00,70.67,70.67,70.0,70.24,23981.0,70.67,70.67,70.0,70.24,23981.0
2022-05-27 11:30:00,70.27,70.44,70.18,70.3,6204.0,70.27,70.44,70.18,70.3,6204.0
2022-05-27 11:40:00,70.31,70.49,70.3,70.45,16727.0,70.31,70.49,70.3,70.45,16727.0
2022-05-27 11:50:00,70.43,70.63,70.4,70.63,5268.0,70.43,70.63,70.4,70.63,5268.0
2022-05-27 12:00:00,70.65,70.77,70.61,70.72,5244.0,70.65,70.77,70.61,70.72,5244.0
2022-05-27 12:10:00,70.74,70.84,70.72,70.76,29741.0,70.74,70.84,70.72,70.76,29741.0
2022-05-27 12:20:00,70.79,71.11,70.79,71.04,93476.0,70.79,71.11,70.79,71.04,93476.0
2022-05-27 12:30:00,70.99,71.03,70.85,70.92,10299.0,70.99,71.03,70.85,70.92,10299.0
2022-05-27 12:40:00,70.89,71.17,70.89,70.99,14365.0,70.89,71.17,70.89,70.99,14365.0
2022-05-27 12:50:00,70.99,71.06,70.95,71.0,11161.0,70.99,71.06,70.95,71.0,11161.0
2022-05-27 13:00:00,71.02,71.08,70.98,71.03,11955.0,71.02,71.08,70.98,71.03,11955.0
2022-05-27 13:10:00,70.99,71.14,70.95,71.06,10104.0,70.99,71.14,70.95,71.06,10104.0
2022-05-27 13:20:00,71.02,71.16,70.99,71.1,7147.0,71.02,71.16,70.99,71.1,7147.0
2022-05-27 13:30:00,71.1,71.36,71.1,71.23,16799.0,71.1,71.36,71.1,71.23,16799.0
2022-05-27 13:40:00,71.21,71.45,71.2,71.37,11594.0,71.21,71.45,71.2,71.37,11594.0
2022-05-27 13:50:00,71.4,71.54,71.33,71.36,27487.0,71.4,71.54,71.33,71.36,27487.0
2022-05-27 14:00:00,71.38,71.49,71.33,71.33,7621.0,71.38,71.49,71.33,71.33,7621.0
2022-05-27 14:10:00,71.37,71.55,71.36,71.52,12493.0,71.37,71.55,71.36,71.52,12493.0
2022-05-27 14:20:00,71.55,71.62,71.41,71.48,9712.0,71.55,71.62,71.41,71.48,9712.0
2022-05-27 14:30:00,71.5,71.58,71.47,71.51,16260.0,71.5,71.58,71.47,71.51,16260.0
2022-05-27 14:40:00,71.52,71.65,71.45,71.58,10488.0,71.52,71.65,71.45,71.58,10488.0
2022-05-27 14:50:00,71.59,71.73,71.58,71.7,6442.0,71.59,71.73,71.58,71.7,6442.0
2022-05-27 15:00:00,71.7,71.78,71.62,71.7,10523.0,71.7,71.78,71.62,71.7,10523.0
2022-05-27 15:10:00,71.73,71.76,71.62,71.65,10949.0,71.73,71.76,71.62,71.65,10949.0
2022-05-27 15:20:00,71.65,71.9,71.65,71.86,22465.0,71.65,71.9,71.65,71.86,22465.0
2022-05-27 15:30:00,71.87,72.15,71.82,71.96,136692.0,71.87,72.15,71.82,71.96,136692.0
2022-05-27 15:40:00,71.95,72.09,71.88,71.98,39610.0,71.95,72.09,71.88,71.98,39610.0
2022-05-27 15:50:00,71.98,72.02,71.66,72.01,135587.0,71.98,72.02,71.66,72.01,135587.0
2022-05-31 09:30:00,72.06,73.49,72.01,72.32,72076.0,72.06,73.49,72.01,72.32,72076.0
2022-05-31 09:40:00,72.16,72.69,72.0,72.6,14781.0,72.16,72.69,72.0,72.6,14781.0
2022-05-31 09:50:00,72.45,72.45,71.79,71.95,16755.0,72.45,72.45,71.79,71.95,16755.0
2022-05-31 10:00:00,72.02,72.1,71.18,71.24,20209.0,72.02,72.1,71.18,71.24,20209.0
2022-05-31 10:10:00,71.3,71.77,71.22,71.71,14641.0,71.3,71.77,71.22,71.71,14641.0
2022-05-31 10:20:00,71.74,72.09,71.67,72.06,29718.0,71.74,72.09,71.67,72.06,29718.0
2022-05-31 10:30:00,71.98,72.5,71.94,72.42,25538.0,71.98,72.5,71.94,72.42,25538.0
2022-05-31 10:40:00,72.43,72.82,72.25,72.38,24018.0,72.43,72.82,72.25,72.38,24018.0
2022-05-31 10:50:00,72.31,72.68,72.22,72.65,6525.0,72.31,72.68,72.22,72.65,6525.0
2022-05-31 11:00:00,72.66,72.68,71.97,72.06,9613.0,72.66,72.68,71.97,72.06,9613.0
2022-05-31 11:10:00,72.04,72.14,71.87,72.0,13845.0,72.04,72.14,71.87,72.0,13845.0
2022-05-31 11:20:00,71.9,72.08,71.8,71.89,14259.0,71.9,72.08,71.8,71.89,14259.0
2022-05-31 11:30:00,71.85,71.85,71.6,71.78,9269.0,71.85,71.85,71.6,71.78,9269.0
2022-05-31 11:40:00,71.74,71.92,71.71,71.92,7084.0,71.74,71.92,71.71,71.92,7084.0
2022-05-31 11:50:00,71.98,72.27,71.98,72.19,12002.0,71.98,72.27,71.98,72.19,12002.0
2022-05-31 12:00:00,72.22,72.45,72.18,72.23,10108.0,72.22,72.45,72.18,72.23,10108.0
2022-05-31 12:10:00,72.26,72.28,72.05,72.1,4378.0,72.26,72.28,72.05,72.1,4378.0
2022-05-31 12:20:00,72.12,72.12,71.93,72.0,4191.0,72.12,72.12,71.93,72.0,4191.0
2022-05-31 12:30:00,71.97,72.17,71.96,72.11,6732.0,71.97,72.17,71.96,72.11,6732.0
2022-05-31 12:40:00,72.12,72.14,71.75,71.82,21006.0,72.12,72.14,71.75,71.82,21006.0
2022-05-31 12:50:00,71.84,71.9,71.59,71.62,11470.0,71.84,71.9,71.59,71.62,11470.0
2022-05-31 13:00:00,71.59,71.75,71.49,71.72,13126.0,71.59,71.75,71.49,71.72,13126.0
2022-05-31 13:10:00,71.65,71.68,71.31,71.36,6792.0,71.65,71.68,71.31,71.36,6792.0
2022-05-31 13:20:00,71.38,71.38,71.22,71.26,5816.0,71.38,71.38,71.22,71.26,5816.0
2022-05-31 13:30:00,71.22,71.4,71.1,71.2,8117.0,71.22,71.4,71.1,71.2,8117.0
2022-05-31 13:40:00,71.26,71.32,71.15,71.2,9757.0,71.26,71.32,71.15,71.2,9757.0
2022-05-31 13:50:00,71.19,71.36,71.19,71.3,14331.0,71.19,71.36,71.19,71.3,14331.0
2022-05-31 14:00:00,71.28,71.3,70.96,71.07,9276.0,71.28,71.3,70.96,71.07,9276.0
2022-05-31 14:10:00,71.08,71.11,70.7,70.77,12657.0,71.08,71.11,70.7,70.77,12657.0
2022-05-31 14:20:00,70.74,70.95,70.47,70.49,15519.0,70.74,70.95,70.47,70.49,15519.0
2022-05-31 14:30:00,70.43,70.64,70.43,70.54,10824.0,70.43,70.64,70.43,70.54,10824.0
2022-05-31 14:40:00,70.53,70.55,70.11,70.18,14063.0,70.53,70.55,70.11,70.18,14063.0
2022-05-31 14:50:00,70.17,70.3,69.98,70.18,11227.0,70.17,70.3,69.98,70.18,11227.0
2022-05-31 15:00:00,70.2,70.4,70.1,70.34,23907.0,70.2,70.4,70.1,70.34,23907.0
2022-05-31 15:10:00,70.3,70.37,70.13,70.23,19310.0,70.3,70.37,70.13,70.23,19310.0
2022-05-31 15:20:00,70.28,70.62,70.26,70.61,24519.0,70.28,70.62,70.26,70.61,24519.0
2022-05-31 15:30:00,70.62,70.75,70.51,70.59,27358.0,70.62,70.75,70.51,70.59,27358.0
2022-05-31 15:40:00,70.57,70.62,70.15,70.2,19696.0,70.57,70.62,70.15,70.2,19696.0
2022-05-31 15:50:00,70.2,70.88,70.18,70.6,106927.0,70.2,70.88,70.18,70.6,106927.0
2022-06-01 09:30:00,70.5,71.0,70.29,70.9,37387.0,70.5,71.0,70.29,70.9,37387.0
2022-06-01 09:40:00,70.84,71.01,70.62,70.93,7000.0,70.84,71.01,70.62,70.93,7000.0
2022-06-01 09:50:00,70.79,70.82,70.32,70.75,10475.0,70.79,70.82,70.32,70.75,10475.0
2022-06-01 10:00:00,70.77,70.9,70.4,70.4,11817.0,70.77,70.9,70.4,70.4,11817.0
2022-06-01 10:10:00,70.56,70.69,70.12,70.27,6666.0,70.56,70.69,70.12,70.27,6666.0
2022-06-01 10:20:00,70.3,70.35,70.06,70.14,6890.0,70.3,70.35,70.06,70.14,6890.0
2022-06-01 10:30:00,70.24,70.37,70.0,70.34,16659.0,70.24,70.37,70.0,70.34,16659.0
2022-06-01 10:40:00,70.4,70.61,70.35,70.43,9700.0,70.4,70.61,70.35,70.43,9700.0
2022-06-01 10:50:00,70.43,70.79,70.4,70.7,8450.0,70.43,70.79,70.4,70.7,8450.0
2022-06-01 11:00:00,70.71,71.02,70.52,70.89,12850.0,70.71,71.02,70.52,70.89,12850.0
2022-06-01 11:10:00,70.89,70.95,70.67,70.67,9115.0,70.89,70.95,70.67,70.67,9115.0
2022-06-01 11:20:00,70.63,70.63,70.24,70.44,16082.0,70.63,70.63,70.24,70.44,16082.0
2022-06-01 11:30:00,70.42,70.51,70.23,70.28,7749.0,70.42,70.51,70.23,70.28,7749.0
2022-06-01 11:40:00,70.26,70.26,69.86,70.11,9770.0,70.26,70.26,69.86,70.11,9770.0
2022-06-01 11:50:00,70.05,70.27,69.88,69.95,8722.0,70.05,70.27,69.88,69.95,8722.0
2022-06-01 12:00:00,69.91,69.91,69.58,69.82,9825.0,69.91,69.91,69.58,69.82,9825.0
2022-06-01 12:10:00,69.76,70.03,69.65,69.95,8468.0,69.76,70.03,69.65,69.95,8468.0
2022-06-01 12:20:00,69.94,69.95,69.59,69.59,6551.0,69.94,69.95,69.59,69.59,6551.0
2022-06-01 12:30:00,69.56,69.77,69.55,69.74,7766.0,69.56,69.77,69.55,69.74,7766.0
2022-06-01 12:40:00,69.79,69.83,69.54,69.62,5631.0,69.79,69.83,69.54,69.62,5631.0
2022-06-01 12:50:00,69.62,69.9,69.49,69.77,6189.0,69.62,69.9,69.49,69.77,6189.0
2022-06-01 13:00:00,69.8,70.01,69.8,70.01,5949.0,69.8,70.01,69.8,70.01,5949.0
2022-06-01 13:10:00,70.04,70.1,69.98,70.06,6701.0,70.04,70.1,69.98,70.06,6701.0
2022-06-01 13:20:00,70.07,70.19,70.01,70.02,6622.0,70.07,70.19,70.01,70.02,6622.0
2022-06-01 13:30:00,70.04,70.22,69.85,70.22,8344.0,70.04,70.22,69.85,70.22,8344.0
2022-06-01 13:40:00,70.2,70.3,70.14,70.22,5154.0,70.2,70.3,70.14,70.22,5154.0
2022-06-01 13:50:00,70.24,70.38,70.1,70.32,6395.0,70.24,70.38,70.1,70.32,6395.0
2022-06-01 14:00:00,70.31,70.51,70.31,70.47,10356.0,70.31,70.51,70.31,70.47,10356.0
2022-06-01 14:10:00,70.48,70.61,70.42,70.5,9124.0,70.48,70.61,70.42,70.5,9124.0
2022-06-01 14:20:00,70.52,71.0,70.46,70.95,74269.0,70.52,71.0,70.46,70.95,74269.0
2022-06-01 14:30:00,70.98,71.18,70.88,71.06,42836.0,70.98,71.18,70.88,71.06,42836.0
2022-06-01 14:40:00,71.02,71.49,71.01,71.32,35398.0,71.02,71.49,71.01,71.32,35398.0
2022-06-01 14:50:00,71.26,71.28,71.05,71.16,11637.0,71.26,71.28,71.05,71.16,11637.0
2022-06-01 15:00:00,71.2,71.23,70.98,70.98,10286.0,71.2,71.23,70.98,70.98,10286.0
2022-06-01 15:10:00,71.0,71.54,70.97,71.42,51746.0,71.0,71.54,70.97,71.42,51746.0
2022-06-01 15:20:00,71.42,71.61,71.26,71.26,30890.0,71.42,71.61,71.26,71.26,30890.0
2022-06-01 15:30:00,71.27,71.51,71.13,71.51,36808.0,71.27,71.51,71.13,71.51,36808.0
2022-06-01 15:40:00,71.52,71.75,71.4,71.42,86419.0,71.52,71.75,71.4,71.42,86419.0
2022-06-01 15:50:00,71.44,71.47,70.86,70.87,110632.0,71.44,71.47,70.86,70.87,110632.0
2022-06-02 09:30:00,70.85,72.12,70.62,72.12,92117.0,70.85,72.12,70.62,72.12,92117.0
2022-06-02 09:40:00,72.26,72.99,72.06,72.99,35013.0,72.26,72.99,72.06,72.99,35013.0
2022-06-02 09:50:00,72.99,72.99,71.95,72.02,7373.0,72.99,72.99,71.95,72.02,7373.0
2022-06-02 10:00:00,72.26,72.76,72.26,72.73,10937.0,72.26,72.76,72.26,72.73,10937.0
2022-06-02 10:10:00,72.74,73.0,72.59,72.85,14744.0,72.74,73.0,72.59,72.85,14744.0
2022-06-02 10:20:00,72.86,72.99,72.71,72.89,13187.0,72.86,72.99,72.71,72.89,13187.0
2022-06-02 10:30:00,72.92,73.52,72.87,73.45,32201.0,72.92,73.52,72.87,73.45,32201.0
2022-06-02 10:40:00,73.52,73.94,73.47,73.77,29209.0,73.52,73.94,73.47,73.77,29209.0
2022-06-02 10:50:00,73.75,73.95,73.5,73.65,16729.0,73.75,73.95,73.5,73.65,16729.0
2022-06-02 11:00:00,73.66,73.92,73.49,73.61,24179.0,73.66,73.92,73.49,73.61,24179.0
2022-06-02 11:10:00,73.71,73.89,73.63,73.67,8746.0,73.71,73.89,73.63,73.67,8746.0
2022-06-02 11:20:00,73.65,73.91,73.62,73.85,33129.0,73.65,73.91,73.62,73.85,33129.0
2022-06-02 11:30:00,73.87,73.98,73.82,73.94,24637.0,73.87,73.98,73.82,73.94,24637.0
2022-06-02 11:40:00,73.95,74.58,73.94,74.43,30922.0,73.95,74.58,73.94,74.43,30922.0
2022-06-02 11:50:00,74.44,74.44,73.71,73.73,9345.0,74.44,74.44,73.71,73.73,9345.0
2022-06-02 12:00:00,73.75,74.04,73.74,73.95,14646.0,73.75,74.04,73.74,73.95,14646.0
2022-06-02 12:10:00,73.97,74.1,73.91,74.07,10468.0,73.97,74.1,73.91,74.07,10468.0
2022-06-02 12:20:00,74.04,74.35,74.03,74.34,17459.0,74.04,74.35,74.03,74.34,17459.0
2022-06-02 12:30:00,74.36,74.45,74.23,74.39,16460.0,74.36,74.45,74.23,74.39,16460.0
2022-06-02 12:40:00,74.44,74.64,74.13,74.16,12146.0,74.44,74.64,74.13,74.16,12146.0
2022-06-02 12:50:00,74.13,74.3,73.92,74.24,25811.0,74.13,74.3,73.92,74.24,25811.0
2022-06-02 13:00:00,74.22,74.32,74.17,74.3,11109.0,74.22,74.32,74.17,74.3,11109.0
2022-06-02 13:10:00,74.3,74.31,73.88,74.17,16366.0,74.3,74.31,73.88,74.17,16366.0
2022-06-02 13:20:00,74.18,74.46,74.18,74.4,16455.0,74.18,74.46,74.18,74.4,16455.0
2022-06-02 13:30:00,74.38,74.55,74.38,74.42,8260.0,74.38,74.55,74.38,74.42,8260.0
2022-06-02 13:40:00,74.42,74.42,74.15,74.34,12050.0,74.42,74.42,74.15,74.34,12050.0
2022-06-02 13:50:00,74.33,74.42,74.2,74.25,15505.0,74.33,74.42,74.2,74.25,15505.0
2022-06-02 14:00:00,74.3,74.58,74.26,74.48,17425.0,74.3,74.58,74.26,74.48,17425.0
2022-06-02 14:10:00,74.48,74.6,74.21,74.3,16077.0,74.48,74.6,74.21,74.3,16077.0
2022-06-02 14:20:00,74.28,74.31,74.09,74.21,15185.0,74.28,74.31,74.09,74.21,15185.0
2022-06-02 14:30:00,74.22,74.32,74.15,74.26,16473.0,74.22,74.32,74.15,74.26,16473.0
2022-06-02 14:40:00,74.25,74.27,74.04,74.09,12318.0,74.25,74.27,74.04,74.09,12318.0
2022-06-02 14:50:00,74.06,74.07,73.72,73.78,14771.0,74.06,74.07,73.72,73.78,14771.0
2022-06-02 15:00:00,73.79,73.99,73.75,73.95,18568.0,73.79,73.99,73.75,73.95,18568.0
2022-06-02 15:10:00,73.94,74.08,73.93,73.98,12876.0,73.94,74.08,73.93,73.98,12876.0
2022-06-02 15:20:00,73.97,74.11,73.85,73.86,15470.0,73.97,74.11,73.85,73.86,15470.0
2022-06-02 15:30:00,73.85,74.22,73.85,74.06,26397.0,73.85,74.22,73.85,74.06,26397.0
2022-06-02 15:40:00,74.05,74.19,73.76,73.76,54806.0,74.05,74.19,73.76,73.76,54806.0
2022-06-02 15:50:00,73.78,74.29,73.76,74.24,195816.0,73.78,74.29,73.76,74.24,195816.0
2022-06-03 09:30:00,73.14,74.15,73.14,74.12,51394.0,73.14,74.15,73.14,74.12,51394.0
2022-06-03 09:40:00,74.2,75.0,74.07,75.0,20661.0,74.2,75.0,74.07,75.0,20661.0
2022-06-03 09:50:00,74.93,75.87,74.84,75.75,41401.0,74.93,75.87,74.84,75.75,41401.0
2022-06-03 10:00:00,75.79,75.99,75.69,75.72,32910.0,75.79,75.99,75.69,75.72,32910.0
2022-06-03 10:10:00,75.67,75.83,75.32,75.37,22087.0,75.67,75.83,75.32,75.37,22087.0
2022-06-03 10:20:00,75.33,75.33,74.85,75.07,17521.0,75.33,75.33,74.85,75.07,17521.0
2022-06-03 10:30:00,75.0,75.27,74.83,75.01,22807.0,75.0,75.27,74.83,75.01,22807.0
2022-06-03 10:40:00,75.0,75.04,74.7,74.93,17508.0,75.0,75.04,74.7,74.93,17508.0
2022-06-03 10:50:00,74.91,75.05,74.64,74.68,15692.0,74.91,75.05,74.64,74.68,15692.0
2022-06-03 11:00:00,74.62,74.62,74.41,74.46,10017.0,74.62,74.62,74.41,74.46,10017.0
2022-06-03 11:10:00,74.42,74.42,74.13,74.34,8429.0,74.42,74.42,74.13,74.34,8429.0
2022-06-03 11:20:00,74.27,74.51,74.27,74.51,14430.0,74.27,74.51,74.27,74.51,14430.0
2022-06-03 11:30:00,74.51,74.83,74.43,74.73,10842.0,74.51,74.83,74.43,74.73,10842.0
2022-06-03 11:40:00,74.74,74.76,74.53,74.76,10245.0,74.74,74.76,74.53,74.76,10245.0
2022-06-03 11:50:00,74.76,75.18,74.65,75.17,9336.0,74.76,75.18,74.65,75.17,9336.0
2022-06-03 12:00:00,75.26,75.41,75.05,75.08,12139.0,75.26,75.41,75.05,75.08,12139.0
2022-06-03 12:10:00,75.13,75.43,75.06,75.18,5979.0,75.13,75.43,75.06,75.18,5979.0
2022-06-03 12:20:00,75.1,75.62,75.08,75.62,10231.0,75.1,75.62,75.08,75.62,10231.0
2022-06-03 12:30:00,75.64,75.65,75.48,75.59,8997.0,75.64,75.65,75.48,75.59,8997.0
2022-06-03 12:40:00,75.6,75.73,75.5,75.67,10297.0,75.6,75.73,75.5,75.67,10297.0
2022-06-03 12:50:00,75.68,75.89,75.54,75.89,12012.0,75.68,75.89,75.54,75.89,12012.0
2022-06-03 13:00:00,75.9,76.2,75.9,76.03,19932.0,75.9,76.2,75.9,76.03,19932.0
2022-06-03 13:10:00,76.01,76.04,75.7,75.73,17454.0,76.01,76.04,75.7,75.73,17454.0
2022-06-03 13:20:00,75.73,75.93,75.67,75.89,12346.0,75.73,75.93,75.67,75.89,12346.0
2022-06-03 13:30:00,75.87,75.87,75.63,75.75,10748.0,75.87,75.87,75.63,75.75,10748.0
2022-06-03 13:40:00,75.73,75.78,75.4,75.47,6525.0,75.73,75.78,75.4,75.47,6525.0
2022-06-03 13:50:00,75.48,75.55,75.15,75.18,7763.0,75.48,75.55,75.15,75.18,7763.0
2022-06-03 14:00:00,75.17,75.32,75.11,75.25,7218.0,75.17,75.32,75.11,75.25,7218.0
2022-06-03 14:10:00,75.25,75.38,75.2,75.37,9937.0,75.25,75.38,75.2,75.37,9937.0
2022-06-03 14:20:00,75.34,75.58,75.33,75.56,8408.0,75.34,75.58,75.33,75.56,8408.0
2022-06-03 14:30:00,75.55,75.57,75.23,75.35,8174.0,75.55,75.57,75.23,75.35,8174.0
2022-06-03 14:40:00,75.33,75.4,75.27,75.37,8699.0,75.33,75.4,75.27,75.37,8699.0
2022-06-03 14:50:00,75.32,75.5,75.32,75.38,12550.0,75.32,75.5,75.32,75.38,12550.0
2022-06-03 15:00:00,75.33,75.36,75.1,75.22,8118.0,75.33,75.36,75.1,75.22,8118.0
2022-06-03 15:10:00,75.24,75.27,75.06,75.11,10107.0,75.24,75.27,75.06,75.11,10107.0
2022-06-03 15:20:00,75.1,75.21,74.98,75.21,11651.0,75.1,75.21,74.98,75.21,11651.0
2022-06-03 15:30:00,75.17,75.18,74.94,74.95,17384.0,75.17,75.18,74.94,74.95,17384.0
2022-06-03 15:40:00,74.98,75.14,74.91,74.98,17614.0,74.98,75.14,74.91,74.98,17614.0
2022-06-03 15:50:00,74.9,75.14,74.88,74.95,74421.0,74.9,75.14,74.88,74.95,74421.0
2022-06-06 09:30:00,76.72,76.72,71.58,72.16,401290.0,76.72,76.72,71.58,72.16,401290.0
2022-06-06 09:40:00,72.24,73.48,72.1,73.38,163190.0,72.24,73.48,72.1,73.38,163190.0
2022-06-06 09:50:00,73.33,74.59,73.33,74.59,66738.0,73.33,74.59,73.33,74.59,66738.0
2022-06-06 10:00:00,74.6,74.79,73.55,73.67,65209.0,74.6,74.79,73.55,73.67,65209.0
2022-06-06 10:10:00,73.74,73.86,73.46,73.63,61848.0,73.74,73.86,73.46,73.63,61848.0
2022-06-06 10:20:00,73.6,74.5,73.51,73.83,53441.0,73.6,74.5,73.51,73.83,53441.0
2022-06-06 10:30:00,73.87,74.01,73.6,73.91,52869.0,73.87,74.01,73.6,73.91,52869.0
2022-06-06 10:40:00,73.9,74.0,73.58,73.77,38640.0,73.9,74.0,73.58,73.77,38640.0
2022-06-06 10:50:00,73.78,73.9,73.37,73.44,33617.0,73.78,73.9,73.37,73.44,33617.0
2022-06-06 11:00:00,73.44,73.96,73.37,73.73,33973.0,73.44,73.96,73.37,73.73,33973.0
2022-06-06 11:10:00,73.69,73.69,73.11,73.21,33723.0,73.69,73.69,73.11,73.21,33723.0
2022-06-06 11:20:00,73.18,73.33,73.04,73.19,19726.0,73.18,73.33,73.04,73.19,19726.0
2022-06-06 11:30:00,73.23,73.24,72.6,72.63,44097.0,73.23,73.24,72.6,72.63,44097.0
2022-06-06 11:40:00,72.56,72.8,72.33,72.7,45579.0,72.56,72.8,72.33,72.7,45579.0
2022-06-06 11:50:00,72.71,72.76,72.41,72.72,13147.0,72.71,72.76,72.41,72.72,13147.0
2022-06-06 12:00:00,72.67,72.71,72.06,72.35,86175.0,72.67,72.71,72.06,72.35,86175.0
2022-06-06 12:10:00,72.34,72.37,72.12,72.13,23213.0,72.34,72.37,72.12,72.13,23213.0
2022-06-06 12:20:00,72.14,72.45,72.04,72.04,45031.0,72.14,72.45,72.04,72.04,45031.0
2022-06-06 12:30:00,72.05,72.36,71.86,72.32,32243.0,72.05,72.36,71.86,72.32,32243.0
2022-06-06 12:40:00,72.35,72.46,72.23,72.4,21980.0,72.35,72.46,72.23,72.4,21980.0
2022-06-06 12:50:00,72.38,72.47,71.97,72.09,25325.0,72.38,72.47,71.97,72.09,25325.0
2022-06-06 13:00:00,72.08,72.41,72.05,72.24,22863.0,72.08,72.41,72.05,72.24,22863.0
2022-06-06 13:10:00,72.23,72.28,71.72,71.73,26698.0,72.23,72.28,71.72,71.73,26698.0
2022-06-06 13:20:00,71.73,72.1,71.66,71.78,23137.0,71.73,72.1,71.66,71.78,23137.0
2022-06-06 13:30:00,71.78,72.12,71.77,71.97,31067.0,71.78,72.12,71.77,71.97,31067.0
2022-06-06 13:40:00,71.99,72.79,71.96,72.58,76765.0,71.99,72.79,71.96,72.58,76765.0
2022-06-06 13:50:00,72.54,72.98,72.49,72.95,79735.0,72.54,72.98,72.49,72.95,79735.0
2022-06-06 14:00:00,72.95,72.96,72.62,72.71,32479.0,72.95,72.96,72.62,72.71,32479.0
2022-06-06 14:10:00,72.75,72.89,72.51,72.87,39585.0,72.75,72.89,72.51,72.87,39585.0
2022-06-06 14:20:00,72.84,72.86,72.2,72.23,39787.0,72.84,72.86,72.2,72.23,39787.0
2022-06-06 14:30:00,72.23,72.39,72.07,72.31,55575.0,72.23,72.39,72.07,72.31,55575.0
2022-06-06 14:40:00,72.32,72.39,72.13,72.2,43437.0,72.32,72.39,72.13,72.2,43437.0
2022-06-06 14:50:00,72.16,72.26,71.96,72.08,37357.0,72.16,72.26,71.96,72.08,37357.0
2022-06-06 15:00:00,72.06,72.24,71.99,72.0,34448.0,72.06,72.24,71.99,72.0,34448.0
2022-06-06 15:10:00,71.99,72.13,71.85,71.86,51663.0,71.99,72.13,71.85,71.86,51663.0
2022-06-06 15:20:00,71.88,71.92,71.71,71.87,48582.0,71.88,71.92,71.71,71.87,48582.0
2022-06-06 15:30:00,71.86,72.15,71.79,71.95,68985.0,71.86,72.15,71.79,71.95,68985.0
2022-06-06 15:40:00,71.94,72.18,71.91,72.01,72472.0,71.94,72.18,71.91,72.01,72472.0
2022-06-06 15:50:00,71.97,72.06,71.87,71.99,168986.0,71.97,72.06,71.87,71.99,168986.0
2022-06-07 09:30:00,71.23,71.81,70.76,70.83,45928.0,71.23,71.81,70.76,70.83,45928.0
2022-06-07 09:40:00,70.85,71.83,70.71,71.51,60819.0,70.85,71.83,70.71,71.51,60819.0
2022-06-07 09:50:00,71.53,71.61,71.03,71.25,60307.0,71.53,71.61,71.03,71.25,60307.0
2022-06-07 10:00:00,71.22,71.44,70.89,71.02,29951.0,71.22,71.44,70.89,71.02,29951.0
2022-06-07 10:10:00,71.02,71.3,70.85,71.15,28180.0,71.02,71.3,70.85,71.15,28180.0
2022-06-07 10:20:00,71.17,71.51,71.15,71.49,22060.0,71.17,71.51,71.15,71.49,22060.0
2022-06-07 10:30:00,71.49,71.7,71.31,71.68,53821.0,71.49,71.7,71.31,71.68,53821.0
2022-06-07 10:40:00,71.68,72.02,71.55,72.02,23285.0,71.68,72.02,71.55,72.02,23285.0
2022-06-07 10:50:00,72.0,72.0,71.37,71.43,25573.0,72.0,72.0,71.37,71.43,25573.0
2022-06-07 11:00:00,71.44,71.44,71.21,71.35,16099.0,71.44,71.44,71.21,71.35,16099.0
2022-06-07 11:10:00,71.36,71.36,70.95,70.97,13980.0,71.36,71.36,70.95,70.97,13980.0
2022-06-07 11:20:00,70.97,70.98,70.63,70.76,23342.0,70.97,70.98,70.63,70.76,23342.0
2022-06-07 11:30:00,70.75,70.88,70.68,70.83,15318.0,70.75,70.88,70.68,70.83,15318.0
2022-06-07 11:40:00,70.7,70.86,70.65,70.67,7054.0,70.7,70.86,70.65,70.67,7054.0
2022-06-07 11:50:00,70.62,70.92,70.62,70.92,10889.0,70.62,70.92,70.62,70.92,10889.0
2022-06-07 12:00:00,70.9,70.9,70.63,70.75,11147.0,70.9,70.9,70.63,70.75,11147.0
2022-06-07 12:10:00,70.75,70.78,70.53,70.64,8808.0,70.75,70.78,70.53,70.64,8808.0
2022-06-07 12:20:00,70.64,70.79,70.57,70.78,8704.0,70.64,70.79,70.57,70.78,8704.0
2022-06-07 12:30:00,70.75,70.91,70.62,70.89,9226.0,70.75,70.91,70.62,70.89,9226.0
2022-06-07 12:40:00,70.89,71.01,70.8,70.82,50302.0,70.89,71.01,70.8,70.82,50302.0
2022-06-07 12:50:00,70.8,71.03,70.77,71.0,10209.0,70.8,71.03,70.77,71.0,10209.0
2022-06-07 13:00:00,71.01,71.1,71.0,71.08,7707.0,71.01,71.1,71.0,71.08,7707.0
2022-06-07 13:10:00,71.1,71.2,71.01,71.18,10388.0,71.1,71.2,71.01,71.18,10388.0
2022-06-07 13:20:00,71.2,71.31,71.18,71.25,13419.0,71.2,71.31,71.18,71.25,13419.0
2022-06-07 13:30:00,71.24,71.32,71.06,71.16,16094.0,71.24,71.32,71.06,71.16,16094.0
2022-06-07 13:40:00,71.13,71.24,71.13,71.18,12683.0,71.13,71.24,71.13,71.18,12683.0
2022-06-07 13:50:00,71.22,71.24,71.16,71.17,8163.0,71.22,71.24,71.16,71.17,8163.0
2022-06-07 14:00:00,71.17,71.23,71.11,71.23,9826.0,71.17,71.23,71.11,71.23,9826.0
2022-06-07 14:10:00,71.24,71.37,71.17,71.23,23134.0,71.24,71.37,71.17,71.23,23134.0
2022-06-07 14:20:00,71.25,71.55,71.22,71.53,26821.0,71.25,71.55,71.22,71.53,26821.0
2022-06-07 14:30:00,71.53,71.54,71.39,71.44,26274.0,71.53,71.54,71.39,71.44,26274.0
2022-06-07 14:40:00,71.42,71.46,70.98,71.02,20824.0,71.42,71.46,70.98,71.02,20824.0
2022-06-07 14:50:00,71.0,71.2,70.99,71.08,18367.0,71.0,71.2,70.99,71.08,18367.0
2022-06-07 15:00:00,71.05,71.35,71.04,71.27,24904.0,71.05,71.35,71.04,71.27,24904.0
2022-06-07 15:10:00,71.28,71.56,71.25,71.5,38249.0,71.28,71.56,71.25,71.5,38249.0
2022-06-07 15:20:00,71.52,71.68,71.36,71.64,39788.0,71.52,71.68,71.36,71.64,39788.0
2022-06-07 15:30:00,71.61,71.75,71.55,71.69,30282.0,71.61,71.75,71.55,71.69,30282.0
2022-06-07 15:40:00,71.68,71.77,71.62,71.73,51539.0,71.68,71.77,71.62,71.73,51539.0
2022-06-07 15:50:00,71.71,72.0,71.62,71.99,110823.0,71.71,72.0,71.62,71.99,110823.0
2022-06-08 09:30:00,71.75,72.87,71.56,72.48,28532.0,71.75,72.87,71.56,72.48,28532.0
2022-06-08 09:40:00,72.52,72.76,72.32,72.49,34715.0,72.52,72.76,72.32,72.49,34715.0
2022-06-08 09:50:00,72.49,72.62,72.19,72.19,20423.0,72.49,72.62,72.19,72.19,20423.0
2022-06-08 10:00:00,72.13,72.45,71.92,72.17,10183.0,72.13,72.45,71.92,72.17,10183.0
2022-06-08 10:10:00,72.16,72.16,71.73,71.91,7056.0,72.16,72.16,71.73,71.91,7056.0
2022-06-08 10:20:00,71.92,72.21,71.84,72.17,7117.0,71.92,72.21,71.84,72.17,7117.0
2022-06-08 10:30:00,72.21,72.31,72.06,72.2,7999.0,72.21,72.31,72.06,72.2,7999.0
2022-06-08 10:40:00,72.28,72.37,72.14,72.24,4744.0,72.28,72.37,72.14,72.24,4744.0
2022-06-08 10:50:00,72.25,72.27,71.87,71.88,8138.0,72.25,72.27,71.87,71.88,8138.0
2022-06-08 11:00:00,71.87,71.87,71.64,71.64,8127.0,71.87,71.87,71.64,71.64,8127.0
2022-06-08 11:10:00,71.65,71.94,71.61,71.92,7891.0,71.65,71.94,71.61,71.92,7891.0
2022-06-08 11:20:00,71.85,71.92,71.76,71.85,5516.0,71.85,71.92,71.76,71.85,5516.0
2022-06-08 11:30:00,71.83,71.92,71.78,71.78,6460.0,71.83,71.92,71.78,71.78,6460.0
2022-06-08 11:40:00,71.83,71.83,71.62,71.63,6447.0,71.83,71.83,71.62,71.63,6447.0
2022-06-08 11:50:00,71.61,71.67,71.5,71.5,7544.0,71.61,71.67,71.5,71.5,7544.0
2022-06-08 12:00:00,71.5,71.61,71.45,71.48,6482.0,71.5,71.61,71.45,71.48,6482.0
2022-06-08 12:10:00,71.53,71.55,71.36,71.41,22957.0,71.53,71.55,71.36,71.41,22957.0
2022-06-08 12:20:00,71.4,71.4,71.02,71.15,8730.0,71.4,71.4,71.02,71.15,8730.0
2022-06-08 12:30:00,71.13,71.17,70.74,70.75,11661.0,71.13,71.17,70.74,70.75,11661.0
2022-06-08 12:40:00,70.73,70.8,70.61,70.79,10062.0,70.73,70.8,70.61,70.79,10062.0
2022-06-08 12:50:00,70.8,70.8,70.66,70.79,5547.0,70.8,70.8,70.66,70.79,5547.0
2022-06-08 13:00:00,70.83,71.01,70.71,71.01,4576.0,70.83,71.01,70.71,71.01,4576.0
2022-06-08 13:10:00,71.0,71.15,70.93,71.13,3663.0,71.0,71.15,70.93,71.13,3663.0
2022-06-08 13:20:00,71.12,71.14,71.03,71.09,4565.0,71.12,71.14,71.03,71.09,4565.0
2022-06-08 13:30:00,71.05,71.05,70.84,70.86,6387.0,71.05,71.05,70.84,70.86,6387.0
2022-06-08 13:40:00,70.84,71.13,70.82,71.11,4000.0,70.84,71.13,70.82,71.11,4000.0
2022-06-08 13:50:00,71.11,71.22,71.01,71.15,7383.0,71.11,71.22,71.01,71.15,7383.0
2022-06-08 14:00:00,71.14,71.37,71.14,71.35,4003.0,71.14,71.37,71.14,71.35,4003.0
2022-06-08 14:10:00,71.33,71.44,71.2,71.2,8351.0,71.33,71.44,71.2,71.2,8351.0
2022-06-08 14:20:00,71.25,71.35,71.12,71.2,5252.0,71.25,71.35,71.12,71.2,5252.0
2022-06-08 14:30:00,71.21,71.29,71.05,71.14,4097.0,71.21,71.29,71.05,71.14,4097.0
2022-06-08 14:40:00,71.16,71.3,71.16,71.24,5346.0,71.16,71.3,71.16,71.24,5346.0
2022-06-08 14:50:00,71.23,71.25,71.11,71.17,5400.0,71.23,71.25,71.11,71.17,5400.0
2022-06-08 15:00:00,71.19,71.29,71.09,71.14,15782.0,71.19,71.29,71.09,71.14,15782.0
2022-06-08 15:10:00,71.13,71.3,71.13,71.28,6328.0,71.13,71.3,71.13,71.28,6328.0
2022-06-08 15:20:00,71.3,71.41,71.26,71.29,9127.0,71.3,71.41,71.26,71.29,9127.0
2022-06-08 15:30:00,71.33,71.52,71.25,71.48,17975.0,71.33,71.52,71.25,71.48,17975.0
2022-06-08 15:40:00,71.46,71.46,71.35,71.37,13727.0,71.46,71.46,71.35,71.37,13727.0
2022-06-08 15:50:00,71.44,71.79,71.41,71.69,93490.0,71.44,71.79,71.41,71.69,93490.0
2022-06-09 09:30:00,70.93,71.7,70.87,71.01,29664.0,70.93,71.7,70.87,71.01,29664.0
2022-06-09 09:40:00,70.96,71.15,70.34,70.73,32306.0,70.96,71.15,70.34,70.73,32306.0
2022-06-09 09:50:00,70.81,71.62,70.72,71.23,11180.0,70.81,71.62,70.72,71.23,11180.0
2022-06-09 10:00:00,71.33,71.42,71.1,71.23,10058.0,71.33,71.42,71.1,71.23,10058.0
2022-06-09 10:10:00,71.19,71.57,71.14,71.41,24511.0,71.19,71.57,71.14,71.41,24511.0
2022-06-09 10:20:00,71.44,71.74,71.44,71.68,37503.0,71.44,71.74,71.44,71.68,37503.0
2022-06-09 10:30:00,71.68,71.78,71.53,71.6,25548.0,71.68,71.78,71.53,71.6,25548.0
2022-06-09 10:40:00,71.62,71.69,71.43,71.58,36045.0,71.62,71.69,71.43,71.58,36045.0
2022-06-09 10:50:00,71.6,71.61,71.14,71.28,20075.0,71.6,71.61,71.14,71.28,20075.0
2022-06-09 11:00:00,71.28,71.43,71.16,71.43,22385.0,71.28,71.43,71.16,71.43,22385.0
2022-06-09 11:10:00,71.53,71.61,71.29,71.32,10672.0,71.53,71.61,71.29,71.32,10672.0
2022-06-09 11:20:00,71.34,71.55,71.3,71.39,8641.0,71.34,71.55,71.3,71.39,8641.0
2022-06-09 11:30:00,71.44,71.56,71.41,71.52,9192.0,71.44,71.56,71.41,71.52,9192.0
2022-06-09 11:40:00,71.57,71.86,71.52,71.58,37052.0,71.57,71.86,71.52,71.58,37052.0
2022-06-09 11:50:00,71.56,71.8,71.36,71.73,9426.0,71.56,71.8,71.36,71.73,9426.0
2022-06-09 12:00:00,71.76,71.84,71.54,71.56,7345.0,71.76,71.84,71.54,71.56,7345.0
2022-06-09 12:10:00,71.56,71.57,71.23,71.32,11138.0,71.56,71.57,71.23,71.32,11138.0
2022-06-09 12:20:00,71.3,71.56,71.3,71.52,7305.0,71.3,71.56,71.3,71.52,7305.0
2022-06-09 12:30:00,71.53,71.57,71.34,71.51,5784.0,71.53,71.57,71.34,71.51,5784.0
2022-06-09 12:40:00,71.53,71.57,71.43,71.52,8180.0,71.53,71.57,71.43,71.52,8180.0
2022-06-09 12:50:00,71.54,71.65,71.42,71.64,8960.0,71.54,71.65,71.42,71.64,8960.0
2022-06-09 13:00:00,71.62,71.78,71.6,71.69,7325.0,71.62,71.78,71.6,71.69,7325.0
2022-06-09 13:10:00,71.67,71.75,71.65,71.72,5331.0,71.67,71.75,71.65,71.72,5331.0
2022-06-09 13:20:00,71.73,71.73,71.52,71.53,7255.0,71.73,71.73,71.52,71.53,7255.0
2022-06-09 13:30:00,71.54,71.55,71.31,71.38,10182.0,71.54,71.55,71.31,71.38,10182.0
2022-06-09 13:40:00,71.37,71.49,71.25,71.4,5777.0,71.37,71.49,71.25,71.4,5777.0
2022-06-09 13:50:00,71.43,71.52,71.42,71.51,6846.0,71.43,71.52,71.42,71.51,6846.0
2022-06-09 14:00:00,71.52,71.53,71.3,71.31,8160.0,71.52,71.53,71.3,71.31,8160.0
2022-06-09 14:10:00,71.31,71.41,71.16,71.38,6842.0,71.31,71.41,71.16,71.38,6842.0
2022-06-09 14:20:00,71.36,71.45,71.28,71.4,6214.0,71.36,71.45,71.28,71.4,6214.0
2022-06-09 14:30:00,71.38,71.38,71.08,71.12,6999.0,71.38,71.38,71.08,71.12,6999.0
2022-06-09 14:40:00,71.13,71.22,71.07,71.17,15496.0,71.13,71.22,71.07,71.17,15496.0
2022-06-09 14:50:00,71.22,71.22,70.95,70.95,10803.0,71.22,71.22,70.95,70.95,10803.0
2022-06-09 15:00:00,70.96,70.97,70.67,70.76,14117.0,70.96,70.97,70.67,70.76,14117.0
2022-06-09 15:10:00,70.74,70.79,70.66,70.73,13043.0,70.74,70.79,70.66,70.73,13043.0
2022-06-09 15:20:00,70.73,70.75,70.4,70.4,22068.0,70.73,70.75,70.4,70.4,22068.0
2022-06-09 15:30:00,70.4,70.43,70.29,70.34,30688.0,70.4,70.43,70.29,70.34,30688.0
2022-06-09 15:40:00,70.34,70.36,69.95,70.0,36647.0,70.34,70.36,69.95,70.0,36647.0
2022-06-09 15:50:00,69.98,70.03,69.77,69.81,88012.0,69.98,70.03,69.77,69.81,88012.0
2022-06-10 09:30:00,68.23,68.5,67.5,67.87,50849.0,68.23,68.5,67.5,67.87,50849.0
2022-06-10 09:40:00,67.8,68.82,67.79,68.46,36742.0,67.8,68.82,67.79,68.46,36742.0
2022-06-10 09:50:00,68.4,68.95,68.39,68.47,18185.0,68.4,68.95,68.39,68.47,18185.0
2022-06-10 10:00:00,68.47,68.54,67.84,68.08,16790.0,68.47,68.54,67.84,68.08,16790.0
2022-06-10 10:10:00,68.12,68.18,67.83,67.83,13987.0,68.12,68.18,67.83,67.83,13987.0
2022-06-10 10:20:00,67.85,67.94,67.56,67.58,13255.0,67.85,67.94,67.56,67.58,13255.0
2022-06-10 10:30:00,67.58,67.94,67.53,67.93,15828.0,67.58,67.94,67.53,67.93,15828.0
2022-06-10 10:40:00,67.92,67.98,67.76,67.86,16234.0,67.92,67.98,67.76,67.86,16234.0
2022-06-10 10:50:00,67.9,68.19,67.55,67.56,11939.0,67.9,68.19,67.55,67.56,11939.0
2022-06-10 11:00:00,67.55,67.68,67.29,67.32,16426.0,67.55,67.68,67.29,67.32,16426.0
2022-06-10 11:10:00,67.37,67.46,67.07,67.42,17151.0,67.37,67.46,67.07,67.42,17151.0
2022-06-10 11:20:00,67.45,67.51,67.3,67.39,6672.0,67.45,67.51,67.3,67.39,6672.0
2022-06-10 11:30:00,67.42,67.45,67.23,67.3,5212.0,67.42,67.45,67.23,67.3,5212.0
2022-06-10 11:40:00,67.33,67.63,67.3,67.41,10740.0,67.33,67.63,67.3,67.41,10740.0
2022-06-10 11:50:00,67.42,67.75,67.36,67.68,6631.0,67.42,67.75,67.36,67.68,6631.0
2022-06-10 12:00:00,67.65,67.73,67.57,67.67,6229.0,67.65,67.73,67.57,67.67,6229.0
2022-06-10 12:10:00,67.66,67.74,67.55,67.74,14320.0,67.66,67.74,67.55,67.74,14320.0
2022-06-10 12:20:00,67.81,67.98,67.8,67.98,8295.0,67.81,67.98,67.8,67.98,8295.0
2022-06-10 12:30:00,68.0,68.18,67.96,68.11,7650.0,68.0,68.18,67.96,68.11,7650.0
2022-06-10 12:40:00,68.16,68.34,68.13,68.13,7409.0,68.16,68.34,68.13,68.13,7409.0
2022-06-10 12:50:00,68.09,68.1,67.89,68.09,8172.0,68.09,68.1,67.89,68.09,8172.0
2022-06-10 13:00:00,68.08,68.09,67.94,68.07,8937.0,68.08,68.09,67.94,68.07,8937.0
2022-06-10 13:10:00,68.05,68.06,67.78,67.88,29791.0,68.05,68.06,67.78,67.88,29791.0
2022-06-10 13:20:00,67.88,67.95,67.69,67.92,11024.0,67.88,67.95,67.69,67.92,11024.0
2022-06-10 13:30:00,67.92,67.93,67.53,67.64,14694.0,67.92,67.93,67.53,67.64,14694.0
2022-06-10 13:40:00,67.65,68.08,67.65,68.05,27306.0,67.65,68.08,67.65,68.05,27306.0
2022-06-10 13:50:00,68.1,68.28,67.9,67.92,8804.0,68.1,68.28,67.9,67.92,8804.0
2022-06-10 14:00:00,67.98,67.98,67.81,67.94,7445.0,67.98,67.98,67.81,67.94,7445.0
2022-06-10 14:10:00,67.96,68.03,67.88,67.99,8719.0,67.96,68.03,67.88,67.99,8719.0
2022-06-10 14:20:00,68.02,68.25,68.0,68.11,13150.0,68.02,68.25,68.0,68.11,13150.0
2022-06-10 14:30:00,68.15,68.31,68.11,68.12,33214.0,68.15,68.31,68.11,68.12,33214.0
2022-06-10 14:40:00,68.08,68.15,67.89,68.15,9218.0,68.08,68.15,67.89,68.15,9218.0
2022-06-10 14:50:00,68.16,68.37,68.09,68.34,7025.0,68.16,68.37,68.09,68.34,7025.0
2022-06-10 15:00:00,68.32,68.4,68.08,68.14,9517.0,68.32,68.4,68.08,68.14,9517.0
2022-06-10 15:10:00,68.14,68.41,68.13,68.4,11726.0,68.14,68.41,68.13,68.4,11726.0
2022-06-10 15:20:00,68.41,68.64,68.28,68.47,13283.0,68.41,68.64,68.28,68.47,13283.0
2022-06-10 15:30:00,68.47,68.53,68.33,68.4,17766.0,68.47,68.53,68.33,68.4,17766.0
2022-06-10 15:40:00,68.39,68.49,68.18,68.22,33993.0,68.39,68.49,68.18,68.22,33993.0
2022-06-10 15:50:00,68.2,68.28,67.96,67.98,106723.0,68.2,68.28,67.96,67.98,106723.0
2022-06-13 09:30:00,65.14,66.06,64.89,65.14,49940.0,65.14,66.06,64.89,65.14,49940.0
2022-06-13 09:40:00,65.17,65.26,64.59,64.96,27246.0,65.17,65.26,64.59,64.96,27246.0
2022-06-13 09:50:00,64.96,65.11,64.8,64.9,29528.0,64.96,65.11,64.8,64.9,29528.0
2022-06-13 10:00:00,64.94,65.17,64.72,64.77,20926.0,64.94,65.17,64.72,64.77,20926.0
2022-06-13 10:10:00,64.8,64.84,64.02,64.06,15529.0,64.8,64.84,64.02,64.06,15529.0
2022-06-13 10:20:00,64.05,64.24,63.8,63.98,22988.0,64.05,64.24,63.8,63.98,22988.0
2022-06-13 10:30:00,63.98,63.98,63.68,63.68,16175.0,63.98,63.98,63.68,63.68,16175.0
2022-06-13 10:40:00,63.62,63.7,63.1,63.11,20519.0,63.62,63.7,63.1,63.11,20519.0
2022-06-13 10:50:00,63.12,63.2,62.97,63.13,26792.0,63.12,63.2,62.97,63.13,26792.0
2022-06-13 11:00:00,63.11,63.13,62.95,63.06,20368.0,63.11,63.13,62.95,63.06,20368.0
2022-06-13 11:10:00,63.05,63.72,62.92,63.72,19963.0,63.05,63.72,62.92,63.72,19963.0
2022-06-13 11:20:00,63.73,63.9,63.67,63.85,7173.0,63.73,63.9,63.67,63.85,7173.0
2022-06-13 11:30:00,63.82,63.95,63.7,63.95,11689.0,63.82,63.95,63.7,63.95,11689.0
2022-06-13 11:40:00,63.96,64.27,63.89,64.02,18612.0,63.96,64.27,63.89,64.02,18612.0
2022-06-13 11:50:00,64.02,64.02,63.74,63.89,6872.0,64.02,64.02,63.74,63.89,6872.0
2022-06-13 12:00:00,63.92,64.0,63.8,63.84,6177.0,63.92,64.0,63.8,63.84,6177.0
2022-06-13 12:10:00,63.84,64.02,63.83,63.86,5217.0,63.84,64.02,63.83,63.86,5217.0
2022-06-13 12:20:00,63.96,64.17,63.89,64.13,16574.0,63.96,64.17,63.89,64.13,16574.0
2022-06-13 12:30:00,64.15,64.58,64.11,64.51,9508.0,64.15,64.58,64.11,64.51,9508.0
2022-06-13 12:40:00,64.49,64.49,64.16,64.16,10288.0,64.49,64.49,64.16,64.16,10288.0
2022-06-13 12:50:00,64.19,64.19,63.76,63.76,5154.0,64.19,64.19,63.76,63.76,5154.0
2022-06-13 13:00:00,63.75,63.82,63.59,63.82,9950.0,63.75,63.82,63.59,63.82,9950.0
2022-06-13 13:10:00,63.84,63.88,63.71,63.88,4493.0,63.84,63.88,63.71,63.88,4493.0
2022-06-13 13:20:00,63.87,63.92,63.67,63.69,8909.0,63.87,63.92,63.67,63.69,8909.0
2022-06-13 13:30:00,63.71,64.01,63.7,64.01,16538.0,63.71,64.01,63.7,64.01,16538.0
2022-06-13 13:40:00,64.06,64.39,64.01,64.39,7275.0,64.06,64.39,64.01,64.39,7275.0
2022-06-13 13:50:00,64.37,64.42,64.19,64.23,11481.0,64.37,64.42,64.19,64.23,11481.0
2022-06-13 14:00:00,64.23,64.23,63.88,63.91,6344.0,64.23,64.23,63.88,63.91,6344.0
2022-06-13 14:10:00,63.88,63.88,63.71,63.8,17553.0,63.88,63.88,63.71,63.8,17553.0
2022-06-13 14:20:00,63.79,63.8,63.52,63.55,15982.0,63.79,63.8,63.52,63.55,15982.0
2022-06-13 14:30:00,63.56,63.57,63.31,63.55,9692.0,63.56,63.57,63.31,63.55,9692.0
2022-06-13 14:40:00,63.55,63.7,63.45,63.51,18008.0,63.55,63.7,63.45,63.51,18008.0
2022-06-13 14:50:00,63.48,63.49,63.31,63.35,15115.0,63.48,63.49,63.31,63.35,15115.0
2022-06-13 15:00:00,63.37,63.37,63.08,63.1,17426.0,63.37,63.37,63.08,63.1,17426.0
2022-06-13 15:10:00,63.07,63.48,62.92,63.23,40266.0,63.07,63.48,62.92,63.23,40266.0
2022-06-13 15:20:00,63.21,63.25,62.93,62.95,31507.0,63.21,63.25,62.93,62.95,31507.0
2022-06-13 15:30:00,62.95,63.0,62.82,62.84,29332.0,62.95,63.0,62.82,62.84,29332.0
2022-06-13 15:40:00,62.84,62.95,62.8,62.88,55654.0,62.84,62.95,62.8,62.88,55654.0
2022-06-13 15:50:00,62.91,63.39,62.77,63.13,178643.0,62.91,63.39,62.77,63.13,178643.0
2022-06-14 09:30:00,63.8,64.04,63.35,63.96,29191.0,63.8,64.04,63.35,63.96,29191.0
2022-06-14 09:40:00,63.96,63.96,63.36,63.47,12873.0,63.96,63.96,63.36,63.47,12873.0
2022-06-14 09:50:00,63.44,63.95,63.44,63.95,18789.0,63.44,63.95,63.44,63.95,18789.0
2022-06-14 10:00:00,63.94,64.12,63.82,63.86,13604.0,63.94,64.12,63.82,63.86,13604.0
2022-06-14 10:10:00,63.84,63.94,63.36,63.46,17904.0,63.84,63.94,63.36,63.46,17904.0
2022-06-14 10:20:00,63.45,63.64,63.34,63.44,27397.0,63.45,63.64,63.34,63.44,27397.0
2022-06-14 10:30:00,63.42,63.73,63.27,63.72,24833.0,63.42,63.73,63.27,63.72,24833.0
2022-06-14 10:40:00,63.72,64.08,63.56,64.08,13485.0,63.72,64.08,63.56,64.08,13485.0
2022-06-14 10:50:00,64.08,64.15,63.51,63.56,9147.0,64.08,64.15,63.51,63.56,9147.0
2022-06-14 11:00:00,63.54,63.57,63.41,63.49,15499.0,63.54,63.57,63.41,63.49,15499.0
2022-06-14 11:10:00,63.47,63.48,63.29,63.4,23096.0,63.47,63.48,63.29,63.4,23096.0
2022-06-14 11:20:00,63.41,63.71,63.29,63.59,11769.0,63.41,63.71,63.29,63.59,11769.0
2022-06-14 11:30:00,63.64,63.77,63.5,63.58,6176.0,63.64,63.77,63.5,63.58,6176.0
2022-06-14 11:40:00,63.56,63.62,63.41,63.44,8982.0,63.56,63.62,63.41,63.44,8982.0
2022-06-14 11:50:00,63.43,63.61,63.36,63.55,12094.0,63.43,63.61,63.36,63.55,12094.0
2022-06-14 12:00:00,63.56,63.56,63.1,63.23,14731.0,63.56,63.56,63.1,63.23,14731.0
2022-06-14 12:10:00,63.16,63.19,62.94,63.15,42325.0,63.16,63.19,62.94,63.15,42325.0
2022-06-14 12:20:00,63.14,63.14,62.73,62.92,15734.0,63.14,63.14,62.73,62.92,15734.0
2022-06-14 12:30:00,62.91,62.91,62.75,62.75,6655.0,62.91,62.91,62.75,62.75,6655.0
2022-06-14 12:40:00,62.76,62.9,62.73,62.9,8506.0,62.76,62.9,62.73,62.9,8506.0
2022-06-14 12:50:00,62.84,62.93,62.74,62.85,8816.0,62.84,62.93,62.74,62.85,8816.0
2022-06-14 13:00:00,62.89,63.06,62.77,63.06,5729.0,62.89,63.06,62.77,63.06,5729.0
2022-06-14 13:10:00,63.06,63.27,63.0,63.27,5025.0,63.06,63.27,63.0,63.27,5025.0
2022-06-14 13:20:00,63.31,63.32,63.08,63.08,4700.0,63.31,63.32,63.08,63.08,4700.0
2022-06-14 13:30:00,63.06,63.07,62.77,62.83,5502.0,63.06,63.07,62.77,62.83,5502.0
2022-06-14 13:40:00,62.78,62.82,62.54,62.59,28564.0,62.78,62.82,62.54,62.59,28564.0
2022-06-14 13:50:00,62.59,62.59,62.34,62.34,12005.0,62.59,62.59,62.34,62.34,12005.0
2022-06-14 14:00:00,62.35,62.42,62.19,62.37,10943.0,62.35,62.42,62.19,62.37,10943.0
2022-06-14 14:10:00,62.34,62.35,62.16,62.27,8795.0,62.34,62.35,62.16,62.27,8795.0
2022-06-14 14:20:00,62.25,62.39,62.14,62.14,9090.0,62.25,62.39,62.14,62.14,9090.0
2022-06-14 14:30:00,62.15,62.15,61.98,62.07,15297.0,62.15,62.15,61.98,62.07,15297.0
2022-06-14 14:40:00,62.05,62.07,61.73,61.75,11416.0,62.05,62.07,61.73,61.75,11416.0
2022-06-14 14:50:00,61.72,61.82,61.63,61.65,14146.0,61.72,61.82,61.63,61.65,14146.0
2022-06-14 15:00:00,61.66,61.66,61.27,61.28,15305.0,61.66,61.66,61.27,61.28,15305.0
2022-06-14 15:10:00,61.27,61.4,61.07,61.15,18474.0,61.27,61.4,61.07,61.15,18474.0
2022-06-14 15:20:00,61.16,61.54,61.16,61.51,17718.0,61.16,61.54,61.16,61.51,17718.0
2022-06-14 15:30:00,61.53,61.8,61.52,61.72,34287.0,61.53,61.8,61.52,61.72,34287.0
2022-06-14 15:40:00,61.73,61.99,61.72,61.98,44546.0,61.73,61.99,61.72,61.98,44546.0
2022-06-14 15:50:00,62.0,62.02,61.75,61.95,105717.0,62.0,62.02,61.75,61.95,105717.0
2022-06-15 09:30:00,62.5,62.82,61.73,62.49,50573.0,62.5,62.82,61.73,62.49,50573.0
2022-06-15 09:40:00,62.57,62.65,62.13,62.29,16051.0,62.57,62.65,62.13,62.29,16051.0
2022-06-15 09:50:00,62.28,62.66,62.09,62.48,18789.0,62.28,62.66,62.09,62.48,18789.0
2022-06-15 10:00:00,62.52,63.11,62.37,62.7,30678.0,62.52,63.11,62.37,62.7,30678.0
2022-06-15 10:10:00,62.72,62.92,62.67,62.71,15136.0,62.72,62.92,62.67,62.71,15136.0
2022-06-15 10:20:00,62.66,62.77,62.49,62.65,8119.0,62.66,62.77,62.49,62.65,8119.0
2022-06-15 10:30:00,62.64,62.68,62.43,62.6,16926.0,62.64,62.68,62.43,62.6,16926.0
2022-06-15 10:40:00,62.56,62.68,62.34,62.35,7733.0,62.56,62.68,62.34,62.35,7733.0
2022-06-15 10:50:00,62.36,62.36,62.07,62.16,23838.0,62.36,62.36,62.07,62.16,23838.0
2022-06-15 11:00:00,62.22,62.41,62.07,62.38,17329.0,62.22,62.41,62.07,62.38,17329.0
2022-06-15 11:10:00,62.41,62.62,62.37,62.46,14617.0,62.41,62.62,62.37,62.46,14617.0
2022-06-15 11:20:00,62.46,62.57,62.31,62.52,7829.0,62.46,62.57,62.31,62.52,7829.0
2022-06-15 11:30:00,62.52,62.58,62.26,62.5,9775.0,62.52,62.58,62.26,62.5,9775.0
2022-06-15 11:40:00,62.5,62.65,62.41,62.48,15140.0,62.5,62.65,62.41,62.48,15140.0
2022-06-15 11:50:00,62.43,62.72,62.42,62.71,7393.0,62.43,62.72,62.42,62.71,7393.0
2022-06-15 12:00:00,62.7,62.72,62.5,62.56,8206.0,62.7,62.72,62.5,62.56,8206.0
2022-06-15 12:10:00,62.54,62.6,62.34,62.38,8397.0,62.54,62.6,62.34,62.38,8397.0
2022-06-15 12:20:00,62.38,62.52,62.36,62.51,7285.0,62.38,62.52,62.36,62.51,7285.0
2022-06-15 12:30:00,62.51,62.91,62.48,62.49,11669.0,62.51,62.91,62.48,62.49,11669.0
2022-06-15 12:40:00,62.47,62.47,62.35,62.38,7916.0,62.47,62.47,62.35,62.38,7916.0
2022-06-15 12:50:00,62.41,62.41,61.88,61.92,31881.0,62.41,62.41,61.88,61.92,31881.0
2022-06-15 13:00:00,61.87,62.09,61.85,62.07,14468.0,61.87,62.09,61.85,62.07,14468.0
2022-06-15 13:10:00,62.09,62.14,62.04,62.06,7816.0,62.09,62.14,62.04,62.06,7816.0
2022-06-15 13:20:00,62.08,62.18,62.0,62.15,9413.0,62.08,62.18,62.0,62.15,9413.0
2022-06-15 13:30:00,62.16,62.44,62.11,62.44,8463.0,62.16,62.44,62.11,62.44,8463.0
2022-06-15 13:40:00,62.46,62.46,62.12,62.16,11365.0,62.46,62.46,62.12,62.16,11365.0
2022-06-15 13:50:00,62.16,62.41,62.07,62.36,5200.0,62.16,62.41,62.07,62.36,5200.0
2022-06-15 14:00:00,62.36,62.85,61.51,61.73,34857.0,62.36,62.85,61.51,61.73,34857.0
2022-06-15 14:10:00,61.59,62.25,61.54,62.21,8012.0,61.59,62.25,61.54,62.21,8012.0
2022-06-15 14:20:00,62.2,62.44,61.95,62.02,9581.0,62.2,62.44,61.95,62.02,9581.0
2022-06-15 14:30:00,61.98,62.86,61.54,62.68,13400.0,61.98,62.86,61.54,62.68,13400.0
2022-06-15 14:40:00,62.68,64.12,62.6,63.6,22749.0,62.68,64.12,62.6,63.6,22749.0
2022-06-15 14:50:00,63.64,63.73,63.09,63.31,21455.0,63.64,63.73,63.09,63.31,21455.0
2022-06-15 15:00:00,63.34,63.68,63.18,63.64,19917.0,63.34,63.68,63.18,63.64,19917.0
2022-06-15 15:10:00,63.66,63.69,63.12,63.38,19533.0,63.66,63.69,63.12,63.38,19533.0
2022-06-15 15:20:00,63.51,64.09,63.51,64.09,21051.0,63.51,64.09,63.51,64.09,21051.0
2022-06-15 15:30:00,64.1,64.49,64.01,64.26,71186.0,64.1,64.49,64.01,64.26,71186.0
2022-06-15 15:40:00,64.24,64.27,63.95,64.07,40855.0,64.24,64.27,63.95,64.07,40855.0
2022-06-15 15:50:00,64.04,64.14,63.73,64.03,124894.0,64.04,64.14,63.73,64.03,124894.0
2022-06-16 09:30:00,62.02,63.75,62.0,63.75,55181.0,62.02,63.75,62.0,63.75,55181.0
2022-06-16 09:40:00,63.74,64.29,63.61,63.79,50900.0,63.74,64.29,63.61,63.79,50900.0
2022-06-16 09:50:00,63.67,63.71,62.45,62.46,28981.0,63.67,63.71,62.45,62.46,28981.0
2022-06-16 10:00:00,62.46,62.67,62.19,62.58,30962.0,62.46,62.67,62.19,62.58,30962.0
2022-06-16 10:10:00,62.52,63.19,62.52,62.95,21944.0,62.52,63.19,62.52,62.95,21944.0
2022-06-16 10:20:00,63.01,63.51,62.9,63.46,21984.0,63.01,63.51,62.9,63.46,21984.0
2022-06-16 10:30:00,63.33,63.33,62.86,62.87,31752.0,63.33,63.33,62.86,62.87,31752.0
2022-06-16 10:40:00,62.84,62.84,62.45,62.5,24765.0,62.84,62.84,62.45,62.5,24765.0
2022-06-16 10:50:00,62.51,62.85,62.5,62.82,29371.0,62.51,62.85,62.5,62.82,29371.0
2022-06-16 11:00:00,62.77,63.04,62.76,62.9,35203.0,62.77,63.04,62.76,62.9,35203.0
2022-06-16 11:10:00,62.93,63.17,62.85,62.88,12486.0,62.93,63.17,62.85,62.88,12486.0
2022-06-16 11:20:00,62.93,63.27,62.81,63.2,15551.0,62.93,63.27,62.81,63.2,15551.0
2022-06-16 11:30:00,63.22,63.46,63.1,63.43,21353.0,63.22,63.46,63.1,63.43,21353.0
2022-06-16 11:40:00,63.45,63.45,62.99,63.07,28174.0,63.45,63.45,62.99,63.07,28174.0
2022-06-16 11:50:00,63.08,63.09,62.59,62.86,33848.0,63.08,63.09,62.59,62.86,33848.0
2022-06-16 12:00:00,62.83,63.04,62.56,62.99,12133.0,62.83,63.04,62.56,62.99,12133.0
2022-06-16 12:10:00,63.01,63.18,62.79,62.87,65612.0,63.01,63.18,62.79,62.87,65612.0
2022-06-16 12:20:00,62.86,63.03,62.33,62.67,305733.0,62.86,63.03,62.33,62.67,305733.0
2022-06-16 12:30:00,62.63,62.63,62.16,62.28,32420.0,62.63,62.63,62.16,62.28,32420.0
2022-06-16 12:40:00,62.27,62.37,61.92,62.31,50625.0,62.27,62.37,61.92,62.31,50625.0
2022-06-16 12:50:00,62.28,62.38,61.95,62.12,14207.0,62.28,62.38,61.95,62.12,14207.0
2022-06-16 13:00:00,62.09,62.23,61.8,62.03,13169.0,62.09,62.23,61.8,62.03,13169.0
2022-06-16 13:10:00,62.0,62.01,61.75,61.75,18629.0,62.0,62.01,61.75,61.75,18629.0
2022-06-16 13:20:00,61.73,62.0,61.54,61.94,28023.0,61.73,62.0,61.54,61.94,28023.0
2022-06-16 13:30:00,61.85,61.97,61.69,61.87,25267.0,61.85,61.97,61.69,61.87,25267.0
2022-06-16 13:40:00,61.87,61.89,61.61,61.66,16304.0,61.87,61.89,61.61,61.66,16304.0
2022-06-16 13:50:00,61.67,61.71,61.03,61.05,38994.0,61.67,61.71,61.03,61.05,38994.0
2022-06-16 14:00:00,61.01,61.13,60.95,60.97,31740.0,61.01,61.13,60.95,60.97,31740.0
2022-06-16 14:10:00,60.95,61.17,60.77,61.17,23945.0,60.95,61.17,60.77,61.17,23945.0
2022-06-16 14:20:00,61.19,61.33,61.09,61.19,21097.0,61.19,61.33,61.09,61.19,21097.0
2022-06-16 14:30:00,61.2,61.64,61.19,61.6,24812.0,61.2,61.64,61.19,61.6,24812.0
2022-06-16 14:40:00,61.61,61.83,61.46,61.46,25645.0,61.61,61.83,61.46,61.46,25645.0
2022-06-16 14:50:00,61.49,61.84,61.46,61.84,23224.0,61.49,61.84,61.46,61.84,23224.0
2022-06-16 15:00:00,61.81,62.22,61.81,62.07,17353.0,61.81,62.22,61.81,62.07,17353.0
2022-06-16 15:10:00,62.09,62.17,61.67,61.67,23928.0,62.09,62.17,61.67,61.67,23928.0
2022-06-16 15:20:00,61.7,62.05,61.7,61.97,20912.0,61.7,62.05,61.7,61.97,20912.0
2022-06-16 15:30:00,61.95,61.98,61.57,61.72,29271.0,61.95,61.98,61.57,61.72,29271.0
2022-06-16 15:40:00,61.71,61.84,61.5,61.55,58371.0,61.71,61.84,61.5,61.55,58371.0
2022-06-16 15:50:00,61.55,62.1,61.55,62.04,129179.0,61.55,62.1,61.55,62.04,129179.0
2022-06-17 09:30:00,62.85,64.31,62.85,63.96,119614.0,62.85,64.31,62.85,63.96,119614.0
2022-06-17 09:40:00,63.96,65.33,63.96,64.95,30608.0,63.96,65.33,63.96,64.95,30608.0
2022-06-17 09:50:00,64.94,65.46,64.74,65.31,68121.0,64.94,65.46,64.74,65.31,68121.0
2022-06-17 10:00:00,65.33,65.37,64.83,64.89,22191.0,65.33,65.37,64.83,64.89,22191.0
2022-06-17 10:10:00,64.89,64.99,64.59,64.69,17394.0,64.89,64.99,64.59,64.69,17394.0
2022-06-17 10:20:00,64.72,64.8,64.47,64.62,44562.0,64.72,64.8,64.47,64.62,44562.0
2022-06-17 10:30:00,64.65,64.85,63.96,64.32,27762.0,64.65,64.85,63.96,64.32,27762.0
2022-06-17 10:40:00,64.28,64.49,64.06,64.19,10914.0,64.28,64.49,64.06,64.19,10914.0
2022-06-17 10:50:00,64.12,64.64,63.87,64.64,16439.0,64.12,64.64,63.87,64.64,16439.0
2022-06-17 11:00:00,64.55,65.48,64.36,65.4,128655.0,64.55,65.48,64.36,65.4,128655.0
2022-06-17 11:10:00,65.4,65.6,65.09,65.59,57513.0,65.4,65.6,65.09,65.59,57513.0
2022-06-17 11:20:00,65.51,65.51,65.2,65.4,18914.0,65.51,65.51,65.2,65.4,18914.0
2022-06-17 11:30:00,65.43,65.63,65.32,65.63,16410.0,65.43,65.63,65.32,65.63,16410.0
2022-06-17 11:40:00,65.68,65.87,65.47,65.8,17717.0,65.68,65.87,65.47,65.8,17717.0
2022-06-17 11:50:00,65.82,65.86,65.41,65.6,39846.0,65.82,65.86,65.41,65.6,39846.0
2022-06-17 12:00:00,65.62,65.85,65.46,65.77,10167.0,65.62,65.85,65.46,65.77,10167.0
2022-06-17 12:10:00,65.78,66.14,65.75,65.99,14699.0,65.78,66.14,65.75,65.99,14699.0
2022-06-17 12:20:00,65.98,66.43,65.98,66.4,13761.0,65.98,66.43,65.98,66.4,13761.0
2022-06-17 12:30:00,66.43,66.47,66.29,66.4,22581.0,66.43,66.47,66.29,66.4,22581.0
2022-06-17 12:40:00,66.42,66.54,66.17,66.34,18623.0,66.42,66.54,66.17,66.34,18623.0
2022-06-17 12:50:00,66.34,66.43,66.13,66.42,10887.0,66.34,66.43,66.13,66.42,10887.0
2022-06-17 13:00:00,66.41,66.97,66.41,66.91,17454.0,66.41,66.97,66.41,66.91,17454.0
2022-06-17 13:10:00,66.89,66.96,66.76,66.91,15475.0,66.89,66.96,66.76,66.91,15475.0
2022-06-17 13:20:00,66.89,66.93,66.6,66.63,20814.0,66.89,66.93,66.6,66.63,20814.0
2022-06-17 13:30:00,66.64,66.9,66.6,66.72,12802.0,66.64,66.9,66.6,66.72,12802.0
2022-06-17 13:40:00,66.72,66.78,66.54,66.72,45474.0,66.72,66.78,66.54,66.72,45474.0
2022-06-17 13:50:00,66.73,66.82,66.48,66.6,33934.0,66.73,66.82,66.48,66.6,33934.0
2022-06-17 14:00:00,66.65,66.84,66.62,66.84,13855.0,66.65,66.84,66.62,66.84,13855.0
2022-06-17 14:10:00,66.8,67.13,66.77,67.12,56308.0,66.8,67.13,66.77,67.12,56308.0
2022-06-17 14:20:00,67.13,67.26,67.04,67.11,13633.0,67.13,67.26,67.04,67.11,13633.0
2022-06-17 14:30:00,67.07,67.36,66.9,67.34,12504.0,67.07,67.36,66.9,67.34,12504.0
2022-06-17 14:40:00,67.36,67.53,67.08,67.14,15726.0,67.36,67.53,67.08,67.14,15726.0
2022-06-17 14:50:00,67.09,67.21,66.96,67.05,13272.0,67.09,67.21,66.96,67.05,13272.0
2022-06-17 15:00:00,67.05,67.14,66.93,66.96,12656.0,67.05,67.14,66.93,66.96,12656.0
2022-06-17 15:10:00,66.91,66.91,66.53,66.76,19818.0,66.91,66.91,66.53,66.76,19818.0
2022-06-17 15:20:00,66.74,67.11,66.74,67.07,22364.0,66.74,67.11,66.74,67.07,22364.0
2022-06-17 15:30:00,67.1,67.1,66.56,66.71,42620.0,67.1,67.1,66.56,66.71,42620.0
2022-06-17 15:40:00,66.75,66.75,66.37,66.53,48409.0,66.75,66.75,66.37,66.53,48409.0
2022-06-17 15:50:00,66.51,66.96,66.3,66.71,153903.0,66.51,66.96,66.3,66.71,153903.0
2022-06-21 09:30:00,68.19,68.65,67.0,67.32,294116.0,68.19,68.65,67.0,67.32,294116.0
2022-06-21 09:40:00,67.28,67.42,66.57,66.7,58211.0,67.28,67.42,66.57,66.7,58211.0
2022-06-21 09:50:00,66.7,67.66,66.57,67.66,67619.0,66.7,67.66,66.57,67.66,67619.0
2022-06-21 10:00:00,67.66,68.0,67.52,67.78,40652.0,67.66,68.0,67.52,67.78,40652.0
2022-06-21 10:10:00,67.78,67.8,67.33,67.63,16555.0,67.78,67.8,67.33,67.63,16555.0
2022-06-21 10:20:00,67.63,68.0,67.55,67.87,22627.0,67.63,68.0,67.55,67.87,22627.0
2022-06-21 10:30:00,67.89,68.57,67.89,68.5,33158.0,67.89,68.57,67.89,68.5,33158.0
2022-06-21 10:40:00,68.52,68.92,68.52,68.84,22877.0,68.52,68.92,68.52,68.84,22877.0
2022-06-21 10:50:00,68.87,69.0,68.75,68.78,27117.0,68.87,69.0,68.75,68.78,27117.0
2022-06-21 11:00:00,68.81,69.0,68.75,68.85,19891.0,68.81,69.0,68.75,68.85,19891.0
2022-06-21 11:10:00,68.83,68.92,68.32,68.91,24598.0,68.83,68.92,68.32,68.91,24598.0
2022-06-21 11:20:00,68.96,68.98,68.65,68.68,16369.0,68.96,68.98,68.65,68.68,16369.0
2022-06-21 11:30:00,68.71,68.73,68.32,68.34,24377.0,68.71,68.73,68.32,68.34,24377.0
2022-06-21 11:40:00,68.33,68.46,68.25,68.44,13624.0,68.33,68.46,68.25,68.44,13624.0
2022-06-21 11:50:00,68.45,68.5,68.0,68.09,25727.0,68.45,68.5,68.0,68.09,25727.0
2022-06-21 12:00:00,68.06,68.32,67.86,67.91,21688.0,68.06,68.32,67.86,67.91,21688.0
2022-06-21 12:10:00,67.93,67.96,67.65,67.67,13174.0,67.93,67.96,67.65,67.67,13174.0
2022-06-21 12:20:00,67.67,67.68,67.55,67.65,9343.0,67.67,67.68,67.55,67.65,9343.0
2022-06-21 12:30:00,67.66,67.93,67.62,67.93,9297.0,67.66,67.93,67.62,67.93,9297.0
2022-06-21 12:40:00,67.92,68.13,67.89,68.1,11648.0,67.92,68.13,67.89,68.1,11648.0
2022-06-21 12:50:00,68.11,68.14,68.01,68.12,9108.0,68.11,68.14,68.01,68.12,9108.0
2022-06-21 13:00:00,68.11,68.25,68.0,68.13,12422.0,68.11,68.25,68.0,68.13,12422.0
2022-06-21 13:10:00,68.1,68.38,68.1,68.27,11130.0,68.1,68.38,68.1,68.27,11130.0
2022-06-21 13:20:00,68.29,68.45,68.24,68.43,7656.0,68.29,68.45,68.24,68.43,7656.0
2022-06-21 13:30:00,68.45,68.62,68.26,68.28,14683.0,68.45,68.62,68.26,68.28,14683.0
2022-06-21 13:40:00,68.28,68.36,68.19,68.24,10731.0,68.28,68.36,68.19,68.24,10731.0
2022-06-21 13:50:00,68.26,68.3,68.04,68.06,11733.0,68.26,68.3,68.04,68.06,11733.0
2022-06-21 14:00:00,68.06,68.19,68.02,68.14,14645.0,68.06,68.19,68.02,68.14,14645.0
2022-06-21 14:10:00,68.17,68.32,68.14,68.24,8828.0,68.17,68.32,68.14,68.24,8828.0
2022-06-21 14:20:00,68.24,68.24,68.06,68.11,12053.0,68.24,68.24,68.06,68.11,12053.0
2022-06-21 14:30:00,68.11,68.18,67.91,67.94,17950.0,68.11,68.18,67.91,67.94,17950.0
2022-06-21 14:40:00,67.92,68.2,67.91,68.06,12180.0,67.92,68.2,67.91,68.06,12180.0
2022-06-21 14:50:00,68.09,68.25,68.05,68.13,10615.0,68.09,68.25,68.05,68.13,10615.0
2022-06-21 15:00:00,68.14,68.26,68.09,68.24,13246.0,68.14,68.26,68.09,68.24,13246.0
2022-06-21 15:10:00,68.22,68.39,68.18,68.35,14182.0,68.22,68.39,68.18,68.35,14182.0
2022-06-21 15:20:00,68.36,68.38,68.18,68.27,14677.0,68.36,68.38,68.18,68.27,14677.0
2022-06-21 15:30:00,68.3,68.3,67.99,68.03,24736.0,68.3,68.3,67.99,68.03,24736.0
2022-06-21 15:40:00,68.02,68.22,68.01,68.22,32047.0,68.02,68.22,68.01,68.22,32047.0
2022-06-21 15:50:00,68.3,68.39,68.13,68.19,110750.0,68.3,68.39,68.13,68.19,110750.0
2022-06-22 09:30:00,66.83,67.9,66.66,67.89,122229.0,66.83,67.9,66.66,67.89,122229.0
2022-06-22 09:40:00,67.69,67.94,67.15,67.32,19974.0,67.69,67.94,67.15,67.32,19974.0
2022-06-22 09:50:00,67.2,67.95,67.08,67.95,10426.0,67.2,67.95,67.08,67.95,10426.0
2022-06-22 10:00:00,67.94,68.13,67.7,68.06,19310.0,67.94,68.13,67.7,68.06,19310.0
2022-06-22 10:10:00,68.08,68.38,68.04,68.17,16135.0,68.08,68.38,68.04,68.17,16135.0
2022-06-22 10:20:00,68.11,68.74,68.11,68.52,28069.0,68.11,68.74,68.11,68.52,28069.0
2022-06-22 10:30:00,68.55,68.7,68.43,68.43,39353.0,68.55,68.7,68.43,68.43,39353.0
2022-06-22 10:40:00,68.37,68.46,67.91,68.2,11133.0,68.37,68.46,67.91,68.2,11133.0
2022-06-22 10:50:00,68.2,68.4,68.17,68.25,14886.0,68.2,68.4,68.17,68.25,14886.0
2022-06-22 11:00:00,68.22,68.3,68.01,68.21,9983.0,68.22,68.3,68.01,68.21,9983.0
2022-06-22 11:10:00,68.33,68.4,68.16,68.38,5689.0,68.33,68.4,68.16,68.38,5689.0
2022-06-22 11:20:00,68.35,68.5,68.32,68.49,9051.0,68.35,68.5,68.32,68.49,9051.0
2022-06-22 11:30:00,68.48,68.58,68.42,68.46,5131.0,68.48,68.58,68.42,68.46,5131.0
2022-06-22 11:40:00,68.46,68.46,68.02,68.24,25382.0,68.46,68.46,68.02,68.24,25382.0
2022-06-22 11:50:00,68.14,68.14,67.81,67.82,9700.0,68.14,68.14,67.81,67.82,9700.0
2022-06-22 12:00:00,67.83,68.17,67.82,67.87,9935.0,67.83,68.17,67.82,67.87,9935.0
2022-06-22 12:10:00,67.86,68.11,67.83,68.08,3707.0,67.86,68.11,67.83,68.08,3707.0
2022-06-22 12:20:00,68.0,68.15,67.94,68.15,5334.0,68.0,68.15,67.94,68.15,5334.0
2022-06-22 12:30:00,68.08,68.29,68.08,68.16,4115.0,68.08,68.29,68.08,68.16,4115.0
2022-06-22 12:40:00,68.22,68.32,68.12,68.13,5119.0,68.22,68.32,68.12,68.13,5119.0
2022-06-22 12:50:00,68.14,68.24,68.06,68.24,3178.0,68.14,68.24,68.06,68.24,3178.0
2022-06-22 13:00:00,68.23,68.23,68.0,68.17,2819.0,68.23,68.23,68.0,68.17,2819.0
2022-06-22 13:10:00,68.2,68.3,68.15,68.25,6953.0,68.2,68.3,68.15,68.25,6953.0
2022-06-22 13:20:00,68.24,68.3,68.12,68.14,4457.0,68.24,68.3,68.12,68.14,4457.0
2022-06-22 13:30:00,68.14,68.18,67.99,68.18,3826.0,68.14,68.18,67.99,68.18,3826.0
2022-06-22 13:40:00,68.11,68.2,68.11,68.17,2918.0,68.11,68.2,68.11,68.17,2918.0
2022-06-22 13:50:00,68.13,68.15,67.97,68.0,3026.0,68.13,68.15,67.97,68.0,3026.0
2022-06-22 14:00:00,68.05,68.21,67.99,68.13,6719.0,68.05,68.21,67.99,68.13,6719.0
2022-06-22 14:10:00,68.12,68.17,67.98,67.98,9928.0,68.12,68.17,67.98,67.98,9928.0
2022-06-22 14:20:00,68.01,68.07,67.84,67.88,11806.0,68.01,68.07,67.84,67.88,11806.0
2022-06-22 14:30:00,67.87,67.98,67.83,67.96,8007.0,67.87,67.98,67.83,67.96,8007.0
2022-06-22 14:40:00,67.88,67.91,67.61,67.63,4117.0,67.88,67.91,67.61,67.63,4117.0
2022-06-22 14:50:00,67.58,67.87,67.58,67.81,7315.0,67.58,67.87,67.58,67.81,7315.0
2022-06-22 15:00:00,67.81,67.93,67.65,67.67,16940.0,67.81,67.93,67.65,67.67,16940.0
2022-06-22 15:10:00,67.67,67.75,67.44,67.45,13411.0,67.67,67.75,67.44,67.45,13411.0
2022-06-22 15:20:00,67.45,67.55,67.15,67.25,20828.0,67.45,67.55,67.15,67.25,20828.0
2022-06-22 15:30:00,67.22,67.47,67.16,67.47,28069.0,67.22,67.47,67.16,67.47,28069.0
2022-06-22 15:40:00,67.42,67.51,67.34,67.5,26382.0,67.42,67.51,67.34,67.5,26382.0
2022-06-22 15:50:00,67.48,67.92,67.43,67.6,70028.0,67.48,67.92,67.43,67.6,70028.0
2022-06-23 09:30:00,68.52,69.24,67.65,67.95,153883.0,68.52,69.24,67.65,67.95,153883.0
2022-06-23 09:40:00,67.87,68.06,67.5,67.95,32127.0,67.87,68.06,67.5,67.95,32127.0
2022-06-23 09:50:00,67.93,68.22,67.68,68.22,11881.0,67.93,68.22,67.68,68.22,11881.0
2022-06-23 10:00:00,68.2,68.38,67.8,67.81,12781.0,68.2,68.38,67.8,67.81,12781.0
2022-06-23 10:10:00,67.75,68.67,67.73,68.67,17828.0,67.75,68.67,67.73,68.67,17828.0
2022-06-23 10:20:00,68.67,68.89,68.43,68.5,27949.0,68.67,68.89,68.43,68.5,27949.0
2022-06-23 10:30:00,68.5,68.59,68.24,68.39,13605.0,68.5,68.59,68.24,68.39,13605.0
2022-06-23 10:40:00,68.39,68.83,68.31,68.75,30213.0,68.39,68.83,68.31,68.75,30213.0
2022-06-23 10:50:00,68.8,69.02,68.61,69.02,15931.0,68.8,69.02,68.61,69.02,15931.0
2022-06-23 11:00:00,69.04,69.05,68.74,68.8,14217.0,69.04,69.05,68.74,68.8,14217.0
2022-06-23 11:10:00,68.82,68.99,68.71,68.95,7745.0,68.82,68.99,68.71,68.95,7745.0
2022-06-23 11:20:00,68.94,68.99,68.17,68.22,30600.0,68.94,68.99,68.17,68.22,30600.0
2022-06-23 11:30:00,68.2,68.23,67.83,67.89,19233.0,68.2,68.23,67.83,67.89,19233.0
2022-06-23 11:40:00,67.95,68.46,67.95,68.46,6247.0,67.95,68.46,67.95,68.46,6247.0
2022-06-23 11:50:00,68.47,68.47,68.1,68.14,11135.0,68.47,68.47,68.1,68.14,11135.0
2022-06-23 12:00:00,68.1,68.15,67.82,67.9,9415.0,68.1,68.15,67.82,67.9,9415.0
2022-06-23 12:10:00,67.91,68.25,67.91,68.2,4139.0,67.91,68.25,67.91,68.2,4139.0
2022-06-23 12:20:00,68.22,68.48,68.22,68.43,57266.0,68.22,68.48,68.22,68.43,57266.0
2022-06-23 12:30:00,68.39,68.46,68.26,68.33,9336.0,68.39,68.46,68.26,68.33,9336.0
2022-06-23 12:40:00,68.28,68.45,68.28,68.43,6617.0,68.28,68.45,68.28,68.43,6617.0
2022-06-23 12:50:00,68.37,68.39,68.19,68.2,7867.0,68.37,68.39,68.19,68.2,7867.0
2022-06-23 13:00:00,68.13,68.2,67.87,68.2,6601.0,68.13,68.2,67.87,68.2,6601.0
2022-06-23 13:10:00,68.22,68.31,68.18,68.26,4665.0,68.22,68.31,68.18,68.26,4665.0
2022-06-23 13:20:00,68.27,68.41,68.18,68.21,6395.0,68.27,68.41,68.18,68.21,6395.0
2022-06-23 13:30:00,68.29,68.35,68.12,68.26,7051.0,68.29,68.35,68.12,68.26,7051.0
2022-06-23 13:40:00,68.28,68.28,68.07,68.27,6667.0,68.28,68.28,68.07,68.27,6667.0
2022-06-23 13:50:00,68.28,68.68,68.28,68.68,6200.0,68.28,68.68,68.28,68.68,6200.0
2022-06-23 14:00:00,68.67,68.81,68.59,68.69,5402.0,68.67,68.81,68.59,68.69,5402.0
2022-06-23 14:10:00,68.72,68.8,68.63,68.76,10525.0,68.72,68.8,68.63,68.76,10525.0
2022-06-23 14:20:00,68.75,69.01,68.68,68.99,13528.0,68.75,69.01,68.68,68.99,13528.0
2022-06-23 14:30:00,69.01,69.22,69.01,69.2,12288.0,69.01,69.22,69.01,69.2,12288.0
2022-06-23 14:40:00,69.13,69.17,69.03,69.12,10575.0,69.13,69.17,69.03,69.12,10575.0
2022-06-23 14:50:00,69.11,69.37,69.11,69.35,19549.0,69.11,69.37,69.11,69.35,19549.0
2022-06-23 15:00:00,69.33,69.53,69.22,69.48,14110.0,69.33,69.53,69.22,69.48,14110.0
2022-06-23 15:10:00,69.48,69.52,69.35,69.46,11074.0,69.48,69.52,69.35,69.46,11074.0
2022-06-23 15:20:00,69.46,69.54,69.4,69.49,20863.0,69.46,69.54,69.4,69.49,20863.0
2022-06-23 15:30:00,69.48,69.87,69.48,69.7,39376.0,69.48,69.87,69.48,69.7,39376.0
2022-06-23 15:40:00,69.7,69.74,69.58,69.7,49515.0,69.7,69.74,69.58,69.7,49515.0
2022-06-23 15:50:00,69.7,69.75,69.39,69.62,102673.0,69.7,69.75,69.39,69.62,102673.0
2022-06-24 09:30:00,70.25,70.47,69.79,69.8,37706.0,70.25,70.47,69.79,69.8,37706.0
2022-06-24 09:40:00,69.74,70.03,69.58,69.81,18816.0,69.74,70.03,69.58,69.81,18816.0
2022-06-24 09:50:00,69.76,70.05,69.56,69.66,35562.0,69.76,70.05,69.56,69.66,35562.0
2022-06-24 10:00:00,69.71,69.98,69.52,69.86,11234.0,69.71,69.98,69.52,69.86,11234.0
2022-06-24 10:10:00,69.82,70.6,69.79,69.98,22802.0,69.82,70.6,69.79,69.98,22802.0
2022-06-24 10:20:00,69.97,70.14,69.83,69.88,13366.0,69.97,70.14,69.83,69.88,13366.0
2022-06-24 10:30:00,69.94,69.94,69.12,69.22,11376.0,69.94,69.94,69.12,69.22,11376.0
2022-06-24 10:40:00,69.21,69.23,68.7,68.88,31680.0,69.21,69.23,68.7,68.88,31680.0
2022-06-24 10:50:00,68.86,68.87,68.53,68.7,18657.0,68.86,68.87,68.53,68.7,18657.0
2022-06-24 11:00:00,68.66,68.89,68.62,68.62,22066.0,68.66,68.89,68.62,68.62,22066.0
2022-06-24 11:10:00,68.65,68.65,68.21,68.28,22142.0,68.65,68.65,68.21,68.28,22142.0
2022-06-24 11:20:00,68.24,68.49,68.24,68.49,37672.0,68.24,68.49,68.24,68.49,37672.0
2022-06-24 11:30:00,68.51,68.55,68.26,68.38,24605.0,68.51,68.55,68.26,68.38,24605.0
2022-06-24 11:40:00,68.38,68.99,68.37,68.86,19267.0,68.38,68.99,68.37,68.86,19267.0
2022-06-24 11:50:00,68.91,69.16,68.87,69.1,14454.0,68.91,69.16,68.87,69.1,14454.0
2022-06-24 12:00:00,69.11,69.45,69.11,69.45,9408.0,69.11,69.45,69.11,69.45,9408.0
2022-06-24 12:10:00,69.53,69.77,69.5,69.74,7121.0,69.53,69.77,69.5,69.74,7121.0
2022-06-24 12:20:00,69.72,69.72,69.58,69.63,12047.0,69.72,69.72,69.58,69.63,12047.0
2022-06-24 12:30:00,69.73,69.79,69.63,69.78,8394.0,69.73,69.79,69.63,69.78,8394.0
2022-06-24 12:40:00,69.78,69.84,69.67,69.71,8833.0,69.78,69.84,69.67,69.71,8833.0
2022-06-24 12:50:00,69.74,69.82,69.61,69.66,7848.0,69.74,69.82,69.61,69.66,7848.0
2022-06-24 13:00:00,69.65,69.69,69.49,69.55,8337.0,69.65,69.69,69.49,69.55,8337.0
2022-06-24 13:10:00,69.55,69.59,69.38,69.4,15567.0,69.55,69.59,69.38,69.4,15567.0
2022-06-24 13:20:00,69.39,69.53,69.39,69.5,13706.0,69.39,69.53,69.39,69.5,13706.0
2022-06-24 13:30:00,69.5,69.67,69.46,69.51,6325.0,69.5,69.67,69.46,69.51,6325.0
2022-06-24 13:40:00,69.53,69.59,69.48,69.55,6926.0,69.53,69.59,69.48,69.55,6926.0
2022-06-24 13:50:00,69.57,69.59,69.41,69.43,7276.0,69.57,69.59,69.41,69.43,7276.0
2022-06-24 14:00:00,69.47,69.55,69.46,69.5,6225.0,69.47,69.55,69.46,69.5,6225.0
2022-06-24 14:10:00,69.5,69.69,69.49,69.57,10947.0,69.5,69.69,69.49,69.57,10947.0
2022-06-24 14:20:00,69.62,69.78,69.59,69.7,8166.0,69.62,69.78,69.59,69.7,8166.0
2022-06-24 14:30:00,69.71,69.81,69.7,69.78,7655.0,69.71,69.81,69.7,69.78,7655.0
2022-06-24 14:40:00,69.74,69.94,69.74,69.88,5345.0,69.74,69.94,69.74,69.88,5345.0
2022-06-24 14:50:00,69.92,69.93,69.71,69.8,12671.0,69.92,69.93,69.71,69.8,12671.0
2022-06-24 15:00:00,69.82,69.96,69.82,69.87,18343.0,69.82,69.96,69.82,69.87,18343.0
2022-06-24 15:10:00,69.85,69.9,69.77,69.86,15027.0,69.85,69.9,69.77,69.86,15027.0
2022-06-24 15:20:00,69.86,69.94,69.84,69.93,8167.0,69.86,69.94,69.84,69.93,8167.0
2022-06-24 15:30:00,69.92,69.92,69.61,69.67,22565.0,69.92,69.92,69.61,69.67,22565.0
2022-06-24 15:40:00,69.67,69.91,69.67,69.77,25120.0,69.67,69.91,69.67,69.77,25120.0
2022-06-24 15:50:00,69.75,70.12,69.74,70.09,69614.0,69.75,70.12,69.74,70.09,69614.0
2022-06-27 09:30:00,70.35,71.07,70.26,71.07,32182.0,70.35,71.07,70.26,71.07,32182.0
2022-06-27 09:40:00,70.99,71.07,69.61,69.67,21130.0,70.99,71.07,69.61,69.67,21130.0
2022-06-27 09:50:00,69.61,70.56,69.51,70.22,12338.0,69.61,70.56,69.51,70.22,12338.0
2022-06-27 10:00:00,70.28,70.94,70.28,70.83,12083.0,70.28,70.94,70.28,70.83,12083.0
2022-06-27 10:10:00,70.84,70.85,70.32,70.5,13589.0,70.84,70.85,70.32,70.5,13589.0
2022-06-27 10:20:00,70.47,70.62,70.39,70.4,13438.0,70.47,70.62,70.39,70.4,13438.0
2022-06-27 10:30:00,70.39,70.72,70.38,70.72,5677.0,70.39,70.72,70.38,70.72,5677.0
2022-06-27 10:40:00,70.74,71.0,70.64,71.0,13333.0,70.74,71.0,70.64,71.0,13333.0
2022-06-27 10:50:00,71.0,71.34,70.97,71.2,15746.0,71.0,71.34,70.97,71.2,15746.0
2022-06-27 11:00:00,71.29,71.53,71.23,71.46,9315.0,71.29,71.53,71.23,71.46,9315.0
2022-06-27 11:10:00,71.38,71.43,71.14,71.25,9481.0,71.38,71.43,71.14,71.25,9481.0
2022-06-27 11:20:00,71.19,71.5,71.18,71.47,13467.0,71.19,71.5,71.18,71.47,13467.0
2022-06-27 11:30:00,71.43,71.44,71.25,71.28,10450.0,71.43,71.44,71.25,71.28,10450.0
2022-06-27 11:40:00,71.32,71.41,71.22,71.25,6200.0,71.32,71.41,71.22,71.25,6200.0
2022-06-27 11:50:00,71.18,71.24,70.98,71.04,13621.0,71.18,71.24,70.98,71.04,13621.0
2022-06-27 12:00:00,71.07,71.12,70.97,71.01,11942.0,71.07,71.12,70.97,71.01,11942.0
2022-06-27 12:10:00,71.0,71.18,70.97,71.0,9676.0,71.0,71.18,70.97,71.0,9676.0
2022-06-27 12:20:00,70.91,70.91,70.53,70.53,5900.0,70.91,70.91,70.53,70.53,5900.0
2022-06-27 12:30:00,70.5,70.69,70.49,70.68,12506.0,70.5,70.69,70.49,70.68,12506.0
2022-06-27 12:40:00,70.65,70.81,70.64,70.76,9132.0,70.65,70.81,70.64,70.76,9132.0
2022-06-27 12:50:00,70.72,70.8,70.64,70.74,16208.0,70.72,70.8,70.64,70.74,16208.0
2022-06-27 13:00:00,70.73,70.73,70.47,70.62,13106.0,70.73,70.73,70.47,70.62,13106.0
2022-06-27 13:10:00,70.62,70.74,70.5,70.7,12410.0,70.62,70.74,70.5,70.7,12410.0
2022-06-27 13:20:00,70.73,70.91,70.67,70.91,10364.0,70.73,70.91,70.67,70.91,10364.0
2022-06-27 13:30:00,70.88,70.92,70.68,70.82,9783.0,70.88,70.92,70.68,70.82,9783.0
2022-06-27 13:40:00,70.84,70.95,70.71,70.73,10658.0,70.84,70.95,70.71,70.73,10658.0
2022-06-27 13:50:00,70.78,70.86,70.74,70.74,5534.0,70.78,70.86,70.74,70.74,5534.0
2022-06-27 14:00:00,70.72,70.79,70.63,70.76,9275.0,70.72,70.79,70.63,70.76,9275.0
2022-06-27 14:10:00,70.76,70.87,70.72,70.87,4440.0,70.76,70.87,70.72,70.87,4440.0
2022-06-27 14:20:00,70.87,70.9,70.79,70.83,6761.0,70.87,70.9,70.79,70.83,6761.0
2022-06-27 14:30:00,70.84,70.96,70.8,70.96,10334.0,70.84,70.96,70.8,70.96,10334.0
2022-06-27 14:40:00,70.97,71.07,70.95,71.06,8650.0,70.97,71.07,70.95,71.06,8650.0
2022-06-27 14:50:00,71.05,71.06,70.94,70.98,10029.0,71.05,71.06,70.94,70.98,10029.0
2022-06-27 15:00:00,70.96,71.03,70.76,71.0,16905.0,70.96,71.03,70.76,71.0,16905.0
2022-06-27 15:10:00,71.01,71.17,71.01,71.1,10519.0,71.01,71.17,71.01,71.1,10519.0
2022-06-27 15:20:00,71.09,71.1,70.86,70.87,13988.0,71.09,71.1,70.86,70.87,13988.0
2022-06-27 15:30:00,70.81,70.92,70.6,70.64,16901.0,70.81,70.92,70.6,70.64,16901.0
2022-06-27 15:40:00,70.63,70.94,70.62,70.83,22475.0,70.63,70.94,70.62,70.83,22475.0
2022-06-27 15:50:00,70.79,70.79,70.38,70.64,61982.0,70.79,70.79,70.38,70.64,61982.0
2022-06-28 09:30:00,70.88,70.96,70.18,70.57,26591.0,70.88,70.96,70.18,70.57,26591.0
2022-06-28 09:40:00,70.82,70.92,70.45,70.45,6980.0,70.82,70.92,70.45,70.45,6980.0
2022-06-28 09:50:00,70.6,70.83,70.57,70.61,11525.0,70.6,70.83,70.57,70.61,11525.0
2022-06-28 10:00:00,70.6,70.85,70.31,70.42,18124.0,70.6,70.85,70.31,70.42,18124.0
2022-06-28 10:10:00,70.39,70.84,70.39,70.74,15062.0,70.39,70.84,70.39,70.74,15062.0
2022-06-28 10:20:00,70.71,70.89,70.66,70.66,6133.0,70.71,70.89,70.66,70.66,6133.0
2022-06-28 10:30:00,70.64,70.67,70.24,70.65,16679.0,70.64,70.67,70.24,70.65,16679.0
2022-06-28 10:40:00,70.64,70.73,70.26,70.26,20434.0,70.64,70.73,70.26,70.26,20434.0
2022-06-28 10:50:00,70.23,70.57,70.15,70.51,19758.0,70.23,70.57,70.15,70.51,19758.0
2022-06-28 11:00:00,70.52,70.54,69.94,69.94,6968.0,70.52,70.54,69.94,69.94,6968.0
2022-06-28 11:10:00,69.9,69.91,69.36,69.36,24291.0,69.9,69.91,69.36,69.36,24291.0
2022-06-28 11:20:00,69.4,69.4,68.61,68.69,35363.0,69.4,69.4,68.61,68.69,35363.0
2022-06-28 11:30:00,68.71,69.19,68.71,68.9,12987.0,68.71,69.19,68.71,68.9,12987.0
2022-06-28 11:40:00,68.87,68.88,68.4,68.55,19246.0,68.87,68.88,68.4,68.55,19246.0
2022-06-28 11:50:00,68.49,68.57,68.25,68.28,12147.0,68.49,68.57,68.25,68.28,12147.0
2022-06-28 12:00:00,68.28,68.72,68.28,68.4,30736.0,68.28,68.72,68.28,68.4,30736.0
2022-06-28 12:10:00,68.41,68.54,68.26,68.48,31713.0,68.41,68.54,68.26,68.48,31713.0
2022-06-28 12:20:00,68.53,68.6,68.38,68.51,22818.0,68.53,68.6,68.38,68.51,22818.0
2022-06-28 12:30:00,68.48,68.74,68.32,68.73,29031.0,68.48,68.74,68.32,68.73,29031.0
2022-06-28 12:40:00,68.73,69.0,68.7,68.97,10735.0,68.73,69.0,68.7,68.97,10735.0
2022-06-28 12:50:00,68.98,68.98,68.82,68.84,7754.0,68.98,68.98,68.82,68.84,7754.0
2022-06-28 13:00:00,68.84,68.85,68.34,68.34,7827.0,68.84,68.85,68.34,68.34,7827.0
2022-06-28 13:10:00,68.32,68.35,68.17,68.27,10143.0,68.32,68.35,68.17,68.27,10143.0
2022-06-28 13:20:00,68.24,68.34,68.14,68.34,6595.0,68.24,68.34,68.14,68.34,6595.0
2022-06-28 13:30:00,68.33,68.36,68.06,68.12,9783.0,68.33,68.36,68.06,68.12,9783.0
2022-06-28 13:40:00,68.07,68.26,68.05,68.19,6255.0,68.07,68.26,68.05,68.19,6255.0
2022-06-28 13:50:00,68.22,68.23,68.1,68.18,6620.0,68.22,68.23,68.1,68.18,6620.0
2022-06-28 14:00:00,68.16,68.48,68.15,68.33,17798.0,68.16,68.48,68.15,68.33,17798.0
2022-06-28 14:10:00,68.29,68.3,67.9,67.93,15374.0,68.29,68.3,67.9,67.93,15374.0
2022-06-28 14:20:00,67.89,68.14,67.88,68.11,7549.0,67.89,68.14,67.88,68.11,7549.0
2022-06-28 14:30:00,68.09,68.15,68.05,68.07,8399.0,68.09,68.15,68.05,68.07,8399.0
2022-06-28 14:40:00,68.07,68.21,67.96,68.21,17804.0,68.07,68.21,67.96,68.21,17804.0
2022-06-28 14:50:00,68.22,68.24,68.05,68.07,6875.0,68.22,68.24,68.05,68.07,6875.0
2022-06-28 15:00:00,68.07,68.15,68.0,68.08,17141.0,68.07,68.15,68.0,68.08,17141.0
2022-06-28 15:10:00,68.09,68.12,67.8,68.08,17769.0,68.09,68.12,67.8,68.08,17769.0
2022-06-28 15:20:00,68.06,68.07,67.91,68.01,22758.0,68.06,68.07,67.91,68.01,22758.0
2022-06-28 15:30:00,68.02,68.28,67.98,68.12,43527.0,68.02,68.28,67.98,68.12,43527.0
2022-06-28 15:40:00,68.11,68.16,67.72,67.73,49887.0,68.11,68.16,67.72,67.73,49887.0
2022-06-28 15:50:00,67.72,68.0,67.56,67.76,152471.0,67.72,68.0,67.56,67.76,152471.0
2022-06-29 09:30:00,66.56,67.49,66.16,66.27,101005.0,66.56,67.49,66.16,66.27,101005.0
2022-06-29 09:40:00,66.37,66.51,65.82,66.17,23980.0,66.37,66.51,65.82,66.17,23980.0
2022-06-29 09:50:00,66.12,66.63,65.82,65.91,17470.0,66.12,66.63,65.82,65.91,17470.0
2022-06-29 10:00:00,65.96,66.4,65.76,66.24,13650.0,65.96,66.4,65.76,66.24,13650.0
2022-06-29 10:10:00,66.19,66.38,65.83,65.83,7349.0,66.19,66.38,65.83,65.83,7349.0
2022-06-29 10:20:00,65.88,66.11,65.66,66.1,7821.0,65.88,66.11,65.66,66.1,7821.0
2022-06-29 10:30:00,66.14,66.33,65.85,65.9,6205.0,66.14,66.33,65.85,65.9,6205.0
2022-06-29 10:40:00,66.08,66.6,66.0,66.46,7104.0,66.08,66.6,66.0,66.46,7104.0
2022-06-29 10:50:00,66.57,66.72,66.24,66.34,7588.0,66.57,66.72,66.24,66.34,7588.0
2022-06-29 11:00:00,66.31,66.32,65.96,66.12,8112.0,66.31,66.32,65.96,66.12,8112.0
2022-06-29 11:10:00,66.09,66.09,65.75,65.77,8491.0,66.09,66.09,65.75,65.77,8491.0
2022-06-29 11:20:00,65.81,65.84,65.52,65.72,14946.0,65.81,65.84,65.52,65.72,14946.0
2022-06-29 11:30:00,65.69,66.08,65.52,66.04,10390.0,65.69,66.08,65.52,66.04,10390.0
2022-06-29 11:40:00,66.05,66.05,65.92,65.96,7539.0,66.05,66.05,65.92,65.96,7539.0
2022-06-29 11:50:00,65.89,66.04,65.81,66.03,9797.0,65.89,66.04,65.81,66.03,9797.0
2022-06-29 12:00:00,66.11,66.2,65.99,65.99,8319.0,66.11,66.2,65.99,65.99,8319.0
2022-06-29 12:10:00,66.01,66.1,65.9,66.1,6752.0,66.01,66.1,65.9,66.1,6752.0
2022-06-29 12:20:00,66.13,66.16,65.88,65.89,10586.0,66.13,66.16,65.88,65.89,10586.0
2022-06-29 12:30:00,65.87,65.91,65.66,65.88,24585.0,65.87,65.91,65.66,65.88,24585.0
2022-06-29 12:40:00,65.88,66.13,65.84,66.03,13444.0,65.88,66.13,65.84,66.03,13444.0
2022-06-29 12:50:00,66.01,66.17,65.79,66.14,40225.0,66.01,66.17,65.79,66.14,40225.0
2022-06-29 13:00:00,66.18,66.24,66.04,66.19,9816.0,66.18,66.24,66.04,66.19,9816.0
2022-06-29 13:10:00,66.19,66.21,65.97,66.0,7094.0,66.19,66.21,65.97,66.0,7094.0
2022-06-29 13:20:00,66.04,66.26,65.97,66.23,11809.0,66.04,66.26,65.97,66.23,11809.0
2022-06-29 13:30:00,66.22,66.25,66.14,66.24,6146.0,66.22,66.25,66.14,66.24,6146.0
2022-06-29 13:40:00,66.25,66.37,66.23,66.3,8887.0,66.25,66.37,66.23,66.3,8887.0
2022-06-29 13:50:00,66.29,66.44,66.28,66.44,6845.0,66.29,66.44,66.28,66.44,6845.0
2022-06-29 14:00:00,66.42,66.57,66.39,66.5,7578.0,66.42,66.57,66.39,66.5,7578.0
2022-06-29 14:10:00,66.51,66.51,66.37,66.43,9986.0,66.51,66.51,66.37,66.43,9986.0
2022-06-29 14:20:00,66.34,66.41,66.26,66.38,7088.0,66.34,66.41,66.26,66.38,7088.0
2022-06-29 14:30:00,66.4,66.4,66.23,66.34,10045.0,66.4,66.4,66.23,66.34,10045.0
2022-06-29 14:40:00,66.34,66.39,66.25,66.32,10328.0,66.34,66.39,66.25,66.32,10328.0
2022-06-29 14:50:00,66.32,66.54,66.3,66.5,15339.0,66.32,66.54,66.3,66.5,15339.0
2022-06-29 15:00:00,66.51,66.73,66.43,66.71,39896.0,66.51,66.73,66.43,66.71,39896.0
2022-06-29 15:10:00,66.73,66.87,66.57,66.81,17777.0,66.73,66.87,66.57,66.81,17777.0
2022-06-29 15:20:00,66.77,66.96,66.77,66.95,21928.0,66.77,66.96,66.77,66.95,21928.0
2022-06-29 15:30:00,66.95,66.97,66.76,66.85,26985.0,66.95,66.97,66.76,66.85,26985.0
2022-06-29 15:40:00,66.87,66.91,66.77,66.85,35706.0,66.87,66.91,66.77,66.85,35706.0
2022-06-29 15:50:00,66.86,66.99,66.8,66.85,89141.0,66.86,66.99,66.8,66.85,89141.0
2022-06-30 09:30:00,66.09,66.74,66.0,66.56,32206.0,66.09,66.74,66.0,66.56,32206.0
2022-06-30 09:40:00,66.52,66.92,66.48,66.86,9236.0,66.52,66.92,66.48,66.86,9236.0
2022-06-30 09:50:00,66.92,66.92,65.79,66.08,9721.0,66.92,66.92,65.79,66.08,9721.0
2022-06-30 10:00:00,66.02,66.07,65.64,65.71,8164.0,66.02,66.07,65.64,65.71,8164.0
2022-06-30 10:10:00,65.74,65.82,65.56,65.67,9245.0,65.74,65.82,65.56,65.67,9245.0
2022-06-30 10:20:00,65.71,65.77,65.55,65.7,3721.0,65.71,65.77,65.55,65.7,3721.0
2022-06-30 10:30:00,65.6,66.32,65.6,66.02,6013.0,65.6,66.32,65.6,66.02,6013.0
2022-06-30 10:40:00,65.86,65.92,65.73,65.91,4577.0,65.86,65.92,65.73,65.91,4577.0
2022-06-30 10:50:00,65.88,66.28,65.74,66.28,7850.0,65.88,66.28,65.74,66.28,7850.0
2022-06-30 11:00:00,66.24,66.81,66.24,66.8,19816.0,66.24,66.81,66.24,66.8,19816.0
2022-06-30 11:10:00,66.79,66.99,66.59,66.94,17814.0,66.79,66.99,66.59,66.94,17814.0
2022-06-30 11:20:00,66.98,67.62,66.97,67.48,17425.0,66.98,67.62,66.97,67.48,17425.0
2022-06-30 11:30:00,67.41,67.45,67.07,67.19,16674.0,67.41,67.45,67.07,67.19,16674.0
2022-06-30 11:40:00,67.23,67.47,67.14,67.44,7968.0,67.23,67.47,67.14,67.44,7968.0
2022-06-30 11:50:00,67.37,67.78,67.33,67.78,13093.0,67.37,67.78,67.33,67.78,13093.0
2022-06-30 12:00:00,67.72,67.82,67.43,67.57,9901.0,67.72,67.82,67.43,67.57,9901.0
2022-06-30 12:10:00,67.6,67.95,67.55,67.95,10217.0,67.6,67.95,67.55,67.95,10217.0
2022-06-30 12:20:00,67.94,68.39,67.94,68.35,10662.0,67.94,68.39,67.94,68.35,10662.0
2022-06-30 12:30:00,68.41,68.59,68.31,68.36,13468.0,68.41,68.59,68.31,68.36,13468.0
2022-06-30 12:40:00,68.35,68.38,68.22,68.24,7832.0,68.35,68.38,68.22,68.24,7832.0
2022-06-30 12:50:00,68.23,68.33,68.15,68.23,8627.0,68.23,68.33,68.15,68.23,8627.0
2022-06-30 13:00:00,68.27,68.49,68.26,68.3,9600.0,68.27,68.49,68.26,68.3,9600.0
2022-06-30 13:10:00,68.29,68.29,68.0,68.18,9036.0,68.29,68.29,68.0,68.18,9036.0
2022-06-30 13:20:00,68.18,68.4,68.13,68.2,9752.0,68.18,68.4,68.13,68.2,9752.0
2022-06-30 13:30:00,68.19,68.45,68.19,68.45,9927.0,68.19,68.45,68.19,68.45,9927.0
2022-06-30 13:40:00,68.49,68.61,68.28,68.6,21941.0,68.49,68.61,68.28,68.6,21941.0
2022-06-30 13:50:00,68.64,68.76,68.55,68.69,10458.0,68.64,68.76,68.55,68.69,10458.0
2022-06-30 14:00:00,68.67,68.68,68.54,68.54,12713.0,68.67,68.68,68.54,68.54,12713.0
2022-06-30 14:10:00,68.52,68.62,68.39,68.55,10989.0,68.52,68.62,68.39,68.55,10989.0
2022-06-30 14:20:00,68.57,68.57,68.05,68.32,12641.0,68.57,68.57,68.05,68.32,12641.0
2022-06-30 14:30:00,68.26,68.28,68.18,68.19,6033.0,68.26,68.28,68.18,68.19,6033.0
2022-06-30 14:40:00,68.2,68.22,67.95,68.01,10500.0,68.2,68.22,67.95,68.01,10500.0
2022-06-30 14:50:00,67.95,68.11,67.82,68.08,9850.0,67.95,68.11,67.82,68.08,9850.0
2022-06-30 15:00:00,68.03,68.12,67.64,67.64,16662.0,68.03,68.12,67.64,67.64,16662.0
2022-06-30 15:10:00,67.63,67.82,67.62,67.78,12327.0,67.63,67.82,67.62,67.78,12327.0
2022-06-30 15:20:00,67.78,67.97,67.67,67.97,14829.0,67.78,67.97,67.67,67.97,14829.0
2022-06-30 15:30:00,67.98,68.24,67.96,68.11,14231.0,67.98,68.24,67.96,68.11,14231.0
2022-06-30 15:40:00,68.09,68.21,67.9,68.08,23330.0,68.09,68.21,67.9,68.08,23330.0
2022-06-30 15:50:00,68.05,68.26,67.81,68.15,73645.0,68.05,68.26,67.81,68.15,73645.0
2022-07-01 09:30:00,67.58,68.34,67.58,68.01,34860.0,67.58,68.34,67.58,68.01,34860.0
2022-07-01 09:40:00,67.92,68.62,67.89,68.45,10653.0,67.92,68.62,67.89,68.45,10653.0
2022-07-01 09:50:00,68.59,68.89,68.48,68.61,14960.0,68.59,68.89,68.48,68.61,14960.0
2022-07-01 10:00:00,68.69,68.78,67.94,68.43,14098.0,68.69,68.78,67.94,68.43,14098.0
2022-07-01 10:10:00,68.55,68.57,67.97,68.15,10650.0,68.55,68.57,67.97,68.15,10650.0
2022-07-01 10:20:00,68.19,68.19,67.74,67.8,6959.0,68.19,68.19,67.74,67.8,6959.0
2022-07-01 10:30:00,67.78,67.85,67.67,67.73,10183.0,67.78,67.85,67.67,67.73,10183.0
2022-07-01 10:40:00,67.65,68.09,67.56,67.93,13188.0,67.65,68.09,67.56,67.93,13188.0
2022-07-01 10:50:00,67.79,68.04,67.72,67.89,6263.0,67.79,68.04,67.72,67.89,6263.0
2022-07-01 11:00:00,67.8,68.21,67.7,68.13,8808.0,67.8,68.21,67.7,68.13,8808.0
2022-07-01 11:10:00,68.18,68.33,68.11,68.17,7239.0,68.18,68.33,68.11,68.17,7239.0
2022-07-01 11:20:00,68.13,68.22,68.01,68.11,9496.0,68.13,68.22,68.01,68.11,9496.0
2022-07-01 11:30:00,68.11,68.35,68.11,68.28,36093.0,68.11,68.35,68.11,68.28,36093.0
2022-07-01 11:40:00,68.28,68.31,67.98,67.98,5297.0,68.28,68.31,67.98,67.98,5297.0
2022-07-01 11:50:00,67.92,67.92,67.54,67.54,6315.0,67.92,67.92,67.54,67.54,6315.0
2022-07-01 12:00:00,67.59,67.65,67.47,67.6,10335.0,67.59,67.65,67.47,67.6,10335.0
2022-07-01 12:10:00,67.56,67.95,67.51,67.95,6988.0,67.56,67.95,67.51,67.95,6988.0
2022-07-01 12:20:00,67.92,68.13,67.82,68.1,11458.0,67.92,68.13,67.82,68.1,11458.0
2022-07-01 12:30:00,68.13,68.24,68.09,68.12,15497.0,68.13,68.24,68.09,68.12,15497.0
2022-07-01 12:40:00,68.11,68.17,67.92,67.99,5449.0,68.11,68.17,67.92,67.99,5449.0
2022-07-01 12:50:00,67.99,68.01,67.55,67.56,3740.0,67.99,68.01,67.55,67.56,3740.0
2022-07-01 13:00:00,67.56,67.56,67.29,67.34,16716.0,67.56,67.56,67.29,67.34,16716.0
2022-07-01 13:10:00,67.36,67.79,67.34,67.64,25071.0,67.36,67.79,67.34,67.64,25071.0
2022-07-01 13:20:00,67.66,67.78,67.62,67.74,7664.0,67.66,67.78,67.62,67.74,7664.0
2022-07-01 13:30:00,67.8,67.94,67.72,67.81,25366.0,67.8,67.94,67.72,67.81,25366.0
2022-07-01 13:40:00,67.83,68.1,67.73,68.02,9454.0,67.83,68.1,67.73,68.02,9454.0
2022-07-01 13:50:00,68.05,68.12,67.93,68.12,9304.0,68.05,68.12,67.93,68.12,9304.0
2022-07-01 14:00:00,68.13,68.25,67.82,67.92,24160.0,68.13,68.25,67.82,67.92,24160.0
2022-07-01 14:10:00,67.9,67.97,67.76,67.91,28699.0,67.9,67.97,67.76,67.91,28699.0
2022-07-01 14:20:00,67.94,68.06,67.88,67.9,21658.0,67.94,68.06,67.88,67.9,21658.0
2022-07-01 14:30:00,67.9,67.94,67.64,67.74,11003.0,67.9,67.94,67.64,67.74,11003.0
2022-07-01 14:40:00,67.73,67.78,67.64,67.78,9504.0,67.73,67.78,67.64,67.78,9504.0
2022-07-01 14:50:00,67.78,67.78,67.49,67.51,34788.0,67.78,67.78,67.49,67.51,34788.0
2022-07-01 15:00:00,67.52,67.57,67.24,67.54,18367.0,67.52,67.57,67.24,67.54,18367.0
2022-07-01 15:10:00,67.51,67.99,67.51,67.95,15802.0,67.51,67.99,67.51,67.95,15802.0
2022-07-01 15:20:00,67.94,68.01,67.88,68.0,11234.0,67.94,68.01,67.88,68.0,11234.0
2022-07-01 15:30:00,68.01,68.29,68.0,68.26,14631.0,68.01,68.29,68.0,68.26,14631.0
2022-07-01 15:40:00,68.29,68.37,68.13,68.23,38941.0,68.29,68.37,68.13,68.23,38941.0
2022-07-01 15:50:00,68.25,68.28,67.84,68.16,88740.0,68.25,68.28,67.84,68.16,88740.0
2022-07-05 09:30:00,66.87,67.33,65.84,65.95,31726.0,66.87,67.33,65.84,65.95,31726.0
2022-07-05 09:40:00,65.86,66.19,65.35,65.38,16488.0,65.86,66.19,65.35,65.38,16488.0
2022-07-05 09:50:00,65.35,65.42,64.36,64.36,34295.0,65.35,65.42,64.36,64.36,34295.0
2022-07-05 10:00:00,64.25,64.66,63.64,64.01,53873.0,64.25,64.66,63.64,64.01,53873.0
2022-07-05 10:10:00,64.05,64.37,63.88,64.07,27363.0,64.05,64.37,63.88,64.07,27363.0
2022-07-05 10:20:00,64.0,64.15,63.65,63.7,26645.0,64.0,64.15,63.65,63.7,26645.0
2022-07-05 10:30:00,63.67,64.28,63.6,64.17,32998.0,63.67,64.28,63.6,64.17,32998.0
2022-07-05 10:40:00,64.11,64.11,63.62,63.65,23761.0,64.11,64.11,63.62,63.65,23761.0
2022-07-05 10:50:00,63.57,63.65,63.24,63.34,20100.0,63.57,63.65,63.24,63.34,20100.0
2022-07-05 11:00:00,63.34,63.34,62.86,62.95,49908.0,63.34,63.34,62.86,62.95,49908.0
2022-07-05 11:10:00,62.98,62.99,62.75,62.83,23541.0,62.98,62.99,62.75,62.83,23541.0
2022-07-05 11:20:00,62.85,63.08,62.8,62.81,31870.0,62.85,63.08,62.8,62.81,31870.0
2022-07-05 11:30:00,62.81,62.81,62.39,62.53,24874.0,62.81,62.81,62.39,62.53,24874.0
2022-07-05 11:40:00,62.55,62.98,62.52,62.9,22040.0,62.55,62.98,62.52,62.9,22040.0
2022-07-05 11:50:00,62.91,63.38,62.89,63.15,41441.0,62.91,63.38,62.89,63.15,41441.0
2022-07-05 12:00:00,63.15,63.38,63.05,63.28,16595.0,63.15,63.38,63.05,63.28,16595.0
2022-07-05 12:10:00,63.26,63.6,63.2,63.41,23692.0,63.26,63.6,63.2,63.41,23692.0
2022-07-05 12:20:00,63.42,63.87,63.38,63.83,23567.0,63.42,63.87,63.38,63.83,23567.0
2022-07-05 12:30:00,63.86,64.16,63.79,64.1,24227.0,63.86,64.16,63.79,64.1,24227.0
2022-07-05 12:40:00,64.14,64.29,63.97,64.06,29901.0,64.14,64.29,63.97,64.06,29901.0
2022-07-05 12:50:00,64.08,64.15,63.91,64.15,12810.0,64.08,64.15,63.91,64.15,12810.0
2022-07-05 13:00:00,64.14,64.3,64.06,64.25,9531.0,64.14,64.3,64.06,64.25,9531.0
2022-07-05 13:10:00,64.3,64.46,64.27,64.45,8573.0,64.3,64.46,64.27,64.45,8573.0
2022-07-05 13:20:00,64.42,64.58,64.42,64.47,12637.0,64.42,64.58,64.42,64.47,12637.0
2022-07-05 13:30:00,64.48,64.94,64.48,64.94,12886.0,64.48,64.94,64.48,64.94,12886.0
2022-07-05 13:40:00,64.97,65.14,64.73,64.82,31750.0,64.97,65.14,64.73,64.82,31750.0
2022-07-05 13:50:00,64.86,65.0,64.83,64.93,8855.0,64.86,65.0,64.83,64.93,8855.0
2022-07-05 14:00:00,64.9,65.02,64.8,64.8,5968.0,64.9,65.02,64.8,64.8,5968.0
2022-07-05 14:10:00,64.82,64.9,64.72,64.9,6611.0,64.82,64.9,64.72,64.9,6611.0
2022-07-05 14:20:00,64.94,65.37,64.93,65.37,11593.0,64.94,65.37,64.93,65.37,11593.0
2022-07-05 14:30:00,65.4,65.76,65.39,65.75,13555.0,65.4,65.76,65.39,65.75,13555.0
2022-07-05 14:40:00,65.77,65.95,65.77,65.91,18215.0,65.77,65.95,65.77,65.91,18215.0
2022-07-05 14:50:00,65.93,65.96,65.62,65.71,12034.0,65.93,65.96,65.62,65.71,12034.0
2022-07-05 15:00:00,65.7,65.89,65.59,65.86,7585.0,65.7,65.89,65.59,65.86,7585.0
2022-07-05 15:10:00,65.85,65.86,65.71,65.73,10420.0,65.85,65.86,65.71,65.73,10420.0
2022-07-05 15:20:00,65.73,66.08,65.71,65.99,13193.0,65.73,66.08,65.71,65.99,13193.0
2022-07-05 15:30:00,66.0,66.12,65.87,65.98,24686.0,66.0,66.12,65.87,65.98,24686.0
2022-07-05 15:40:00,66.0,66.27,66.0,66.27,35912.0,66.0,66.27,66.0,66.27,35912.0
2022-07-05 15:50:00,66.27,66.29,65.98,66.23,68700.0,66.27,66.29,65.98,66.23,68700.0
2022-07-06 09:30:00,66.25,67.3,66.11,66.72,26747.0,66.25,67.3,66.11,66.72,26747.0
2022-07-06 09:40:00,66.58,67.03,66.35,66.5,13496.0,66.58,67.03,66.35,66.5,13496.0
2022-07-06 09:50:00,66.22,67.07,66.13,67.07,11575.0,66.22,67.07,66.13,67.07,11575.0
2022-07-06 10:00:00,67.06,67.38,66.82,67.35,16178.0,67.06,67.38,66.82,67.35,16178.0
2022-07-06 10:10:00,67.32,67.32,66.32,66.45,11112.0,67.32,67.32,66.32,66.45,11112.0
2022-07-06 10:20:00,66.46,66.73,66.36,66.54,16150.0,66.46,66.73,66.36,66.54,16150.0
2022-07-06 10:30:00,66.44,66.58,65.88,66.2,12020.0,66.44,66.58,65.88,66.2,12020.0
2022-07-06 10:40:00,66.24,66.68,66.2,66.32,5518.0,66.24,66.68,66.2,66.32,5518.0
2022-07-06 10:50:00,66.37,66.39,66.13,66.25,7876.0,66.37,66.39,66.13,66.25,7876.0
2022-07-06 11:00:00,66.24,66.28,65.8,66.05,10882.0,66.24,66.28,65.8,66.05,10882.0
2022-07-06 11:10:00,65.99,66.33,65.95,66.27,8146.0,65.99,66.33,65.95,66.27,8146.0
2022-07-06 11:20:00,66.23,66.25,65.83,65.89,13673.0,66.23,66.25,65.83,65.89,13673.0
2022-07-06 11:30:00,65.9,65.9,65.59,65.63,11168.0,65.9,65.9,65.59,65.63,11168.0
2022-07-06 11:40:00,65.62,65.95,65.5,65.89,13236.0,65.62,65.95,65.5,65.89,13236.0
2022-07-06 11:50:00,65.9,66.01,65.72,65.92,6746.0,65.9,66.01,65.72,65.92,6746.0
2022-07-06 12:00:00,65.94,66.1,65.81,65.97,10276.0,65.94,66.1,65.81,65.97,10276.0
2022-07-06 12:10:00,65.97,66.36,65.95,66.15,12696.0,65.97,66.36,65.95,66.15,12696.0
2022-07-06 12:20:00,66.19,66.34,66.08,66.34,3687.0,66.19,66.34,66.08,66.34,3687.0
2022-07-06 12:30:00,66.37,66.76,66.37,66.76,6913.0,66.37,66.76,66.37,66.76,6913.0
2022-07-06 12:40:00,66.81,66.82,66.62,66.64,9617.0,66.81,66.82,66.62,66.64,9617.0
2022-07-06 12:50:00,66.64,66.64,66.5,66.63,5836.0,66.64,66.64,66.5,66.63,5836.0
2022-07-06 13:00:00,66.68,66.82,66.65,66.79,5236.0,66.68,66.82,66.65,66.79,5236.0
2022-07-06 13:10:00,66.77,66.91,66.74,66.87,8018.0,66.77,66.91,66.74,66.87,8018.0
2022-07-06 13:20:00,66.89,66.93,66.74,66.81,6833.0,66.89,66.93,66.74,66.81,6833.0
2022-07-06 13:30:00,66.8,66.82,66.71,66.81,10667.0,66.8,66.82,66.71,66.81,10667.0
2022-07-06 13:40:00,66.83,66.97,66.74,66.77,12891.0,66.83,66.97,66.74,66.77,12891.0
2022-07-06 13:50:00,66.74,66.74,66.48,66.53,10521.0,66.74,66.74,66.48,66.53,10521.0
2022-07-06 14:00:00,66.5,66.78,66.2,66.52,22987.0,66.5,66.78,66.2,66.52,22987.0
2022-07-06 14:10:00,66.43,66.44,66.17,66.19,5992.0,66.43,66.44,66.17,66.19,5992.0
2022-07-06 14:20:00,66.24,66.56,66.05,66.54,9117.0,66.24,66.56,66.05,66.54,9117.0
2022-07-06 14:30:00,66.56,66.83,66.44,66.69,23366.0,66.56,66.83,66.44,66.69,23366.0
2022-07-06 14:40:00,66.71,67.08,66.71,66.76,19983.0,66.71,67.08,66.71,66.76,19983.0
2022-07-06 14:50:00,66.76,66.86,66.71,66.85,8778.0,66.76,66.86,66.71,66.85,8778.0
2022-07-06 15:00:00,66.84,66.84,66.53,66.6,11915.0,66.84,66.84,66.53,66.6,11915.0
2022-07-06 15:10:00,66.65,66.78,66.62,66.74,8317.0,66.65,66.78,66.62,66.74,8317.0
2022-07-06 15:20:00,66.72,66.91,66.72,66.82,11796.0,66.72,66.91,66.72,66.82,11796.0
2022-07-06 15:30:00,66.83,66.83,66.5,66.51,29866.0,66.83,66.83,66.5,66.51,29866.0
2022-07-06 15:40:00,66.51,66.52,66.16,66.19,41101.0,66.51,66.52,66.16,66.19,41101.0
2022-07-06 15:50:00,66.21,66.25,65.75,66.16,119448.0,66.21,66.25,65.75,66.16,119448.0
2022-07-07 09:30:00,67.27,68.32,67.16,68.11,25276.0,67.27,68.32,67.16,68.11,25276.0
2022-07-07 09:40:00,68.14,69.43,68.14,69.31,45196.0,68.14,69.43,68.14,69.31,45196.0
2022-07-07 09:50:00,69.37,70.18,69.24,70.15,32211.0,69.37,70.18,69.24,70.15,32211.0
2022-07-07 10:00:00,70.13,70.6,69.88,70.34,25042.0,70.13,70.6,69.88,70.34,25042.0
2022-07-07 10:10:00,70.32,70.49,70.06,70.07,29251.0,70.32,70.49,70.06,70.07,29251.0
2022-07-07 10:20:00,70.04,70.21,69.69,70.21,19137.0,70.04,70.21,69.69,70.21,19137.0
2022-07-07 10:30:00,70.15,70.16,69.69,69.75,33114.0,70.15,70.16,69.69,69.75,33114.0
2022-07-07 10:40:00,69.81,70.07,69.79,69.83,14998.0,69.81,70.07,69.79,69.83,14998.0
2022-07-07 10:50:00,69.86,70.16,69.86,69.95,14498.0,69.86,70.16,69.86,69.95,14498.0
2022-07-07 11:00:00,69.94,70.19,69.8,70.06,12019.0,69.94,70.19,69.8,70.06,12019.0
2022-07-07 11:10:00,70.02,70.33,69.97,70.09,23914.0,70.02,70.33,69.97,70.09,23914.0
2022-07-07 11:20:00,70.08,70.26,69.95,70.07,10089.0,70.08,70.26,69.95,70.07,10089.0
2022-07-07 11:30:00,70.06,70.41,69.82,70.16,31857.0,70.06,70.41,69.82,70.16,31857.0
2022-07-07 11:40:00,70.2,70.38,70.09,70.38,12895.0,70.2,70.38,70.09,70.38,12895.0
2022-07-07 11:50:00,70.41,70.41,70.2,70.28,15566.0,70.41,70.41,70.2,70.28,15566.0
2022-07-07 12:00:00,70.28,70.29,70.06,70.15,16392.0,70.28,70.29,70.06,70.15,16392.0
2022-07-07 12:10:00,70.19,70.3,70.13,70.3,12234.0,70.19,70.3,70.13,70.3,12234.0
2022-07-07 12:20:00,70.33,70.38,70.23,70.28,9844.0,70.33,70.38,70.23,70.28,9844.0
2022-07-07 12:30:00,70.29,70.4,70.26,70.31,10957.0,70.29,70.4,70.26,70.31,10957.0
2022-07-07 12:40:00,70.33,70.49,70.22,70.29,13805.0,70.33,70.49,70.22,70.29,13805.0
2022-07-07 12:50:00,70.28,70.39,70.23,70.39,7959.0,70.28,70.39,70.23,70.39,7959.0
2022-07-07 13:00:00,70.4,70.57,70.36,70.52,14150.0,70.4,70.57,70.36,70.52,14150.0
2022-07-07 13:10:00,70.52,70.55,70.33,70.36,8547.0,70.52,70.55,70.33,70.36,8547.0
2022-07-07 13:20:00,70.43,70.58,70.39,70.58,10691.0,70.43,70.58,70.39,70.58,10691.0
2022-07-07 13:30:00,70.61,70.87,70.61,70.83,16510.0,70.61,70.87,70.61,70.83,16510.0
2022-07-07 13:40:00,70.85,70.89,70.78,70.86,11295.0,70.85,70.89,70.78,70.86,11295.0
2022-07-07 13:50:00,70.86,70.96,70.84,70.95,14887.0,70.86,70.96,70.84,70.95,14887.0
2022-07-07 14:00:00,70.97,71.0,70.85,70.91,13143.0,70.97,71.0,70.85,70.91,13143.0
2022-07-07 14:10:00,70.91,71.0,70.88,70.91,9616.0,70.91,71.0,70.88,70.91,9616.0
2022-07-07 14:20:00,70.92,70.95,70.8,70.8,15984.0,70.92,70.95,70.8,70.8,15984.0
2022-07-07 14:30:00,70.78,70.94,70.76,70.93,23509.0,70.78,70.94,70.76,70.93,23509.0
2022-07-07 14:40:00,70.94,70.94,70.79,70.86,25227.0,70.94,70.94,70.79,70.86,25227.0
2022-07-07 14:50:00,70.86,70.86,70.69,70.75,8106.0,70.86,70.86,70.69,70.75,8106.0
2022-07-07 15:00:00,70.75,70.8,70.69,70.74,7784.0,70.75,70.8,70.69,70.74,7784.0
2022-07-07 15:10:00,70.74,70.79,70.66,70.69,7993.0,70.74,70.79,70.66,70.69,7993.0
2022-07-07 15:20:00,70.7,70.72,70.57,70.58,8936.0,70.7,70.72,70.57,70.58,8936.0
2022-07-07 15:30:00,70.59,70.77,70.52,70.56,24788.0,70.59,70.77,70.52,70.56,24788.0
2022-07-07 15:40:00,70.52,70.58,70.37,70.38,48925.0,70.52,70.58,70.37,70.38,48925.0
2022-07-07 15:50:00,70.39,70.7,70.38,70.61,114324.0,70.39,70.7,70.38,70.61,114324.0
2022-07-08 09:30:00,69.89,70.49,69.58,70.36,15633.0,69.89,70.49,69.58,70.36,15633.0
2022-07-08 09:40:00,70.42,70.87,70.29,70.36,14321.0,70.42,70.87,70.29,70.36,14321.0
2022-07-08 09:50:00,70.44,70.69,69.88,70.4,18814.0,70.44,70.69,69.88,70.4,18814.0
2022-07-08 10:00:00,70.37,71.13,70.37,71.09,14981.0,70.37,71.13,70.37,71.09,14981.0
2022-07-08 10:10:00,71.02,72.1,71.01,71.99,41844.0,71.02,72.1,71.01,71.99,41844.0
2022-07-08 10:20:00,71.95,72.5,71.88,72.35,28477.0,71.95,72.5,71.88,72.35,28477.0
2022-07-08 10:30:00,72.4,72.84,72.36,72.76,28366.0,72.4,72.84,72.36,72.76,28366.0
2022-07-08 10:40:00,72.8,73.2,72.71,73.02,24728.0,72.8,73.2,72.71,73.02,24728.0
2022-07-08 10:50:00,73.03,73.06,72.79,73.01,18232.0,73.03,73.06,72.79,73.01,18232.0
2022-07-08 11:00:00,73.01,73.31,72.93,73.24,27643.0,73.01,73.31,72.93,73.24,27643.0
2022-07-08 11:10:00,73.27,73.32,72.94,73.02,37052.0,73.27,73.32,72.94,73.02,37052.0
2022-07-08 11:20:00,73.05,73.3,72.99,73.05,13424.0,73.05,73.3,72.99,73.05,13424.0
2022-07-08 11:30:00,73.12,73.24,72.88,73.07,21485.0,73.12,73.24,72.88,73.07,21485.0
2022-07-08 11:40:00,73.02,73.2,72.87,72.97,11160.0,73.02,73.2,72.87,72.97,11160.0
2022-07-08 11:50:00,72.98,73.54,72.88,73.52,17120.0,72.98,73.54,72.88,73.52,17120.0
2022-07-08 12:00:00,73.53,73.53,73.16,73.18,12055.0,73.53,73.53,73.16,73.18,12055.0
2022-07-08 12:10:00,73.12,73.28,72.9,72.95,16706.0,73.12,73.28,72.9,72.95,16706.0
2022-07-08 12:20:00,72.98,72.98,72.21,72.22,11451.0,72.98,72.98,72.21,72.22,11451.0
2022-07-08 12:30:00,72.23,72.62,72.09,72.37,10874.0,72.23,72.62,72.09,72.37,10874.0
2022-07-08 12:40:00,72.37,72.76,72.37,72.71,8640.0,72.37,72.76,72.37,72.71,8640.0
2022-07-08 12:50:00,72.7,72.9,72.65,72.65,7508.0,72.7,72.9,72.65,72.65,7508.0
2022-07-08 13:00:00,72.7,72.79,72.42,72.7,15017.0,72.7,72.79,72.42,72.7,15017.0
2022-07-08 13:10:00,72.71,72.91,72.71,72.8,8479.0,72.71,72.91,72.71,72.8,8479.0
2022-07-08 13:20:00,72.77,73.02,72.69,72.97,9787.0,72.77,73.02,72.69,72.97,9787.0
2022-07-08 13:30:00,72.95,73.0,72.83,72.96,13558.0,72.95,73.0,72.83,72.96,13558.0
2022-07-08 13:40:00,72.91,73.09,72.91,73.06,10162.0,72.91,73.09,72.91,73.06,10162.0
2022-07-08 13:50:00,73.05,73.06,72.57,72.64,23589.0,73.05,73.06,72.57,72.64,23589.0
2022-07-08 14:00:00,72.6,72.61,72.37,72.38,11121.0,72.6,72.61,72.37,72.38,11121.0
2022-07-08 14:10:00,72.42,72.42,72.2,72.23,8985.0,72.42,72.42,72.2,72.23,8985.0
2022-07-08 14:20:00,72.24,72.47,72.14,72.42,17456.0,72.24,72.47,72.14,72.42,17456.0
2022-07-08 14:30:00,72.4,72.65,72.24,72.55,39420.0,72.4,72.65,72.24,72.55,39420.0
2022-07-08 14:40:00,72.54,72.69,72.44,72.49,10024.0,72.54,72.69,72.44,72.49,10024.0
2022-07-08 14:50:00,72.5,73.03,72.49,73.0,10213.0,72.5,73.03,72.49,73.0,10213.0
2022-07-08 15:00:00,72.99,72.99,72.56,72.56,11065.0,72.99,72.99,72.56,72.56,11065.0
2022-07-08 15:10:00,72.54,72.6,72.43,72.55,8667.0,72.54,72.6,72.43,72.55,8667.0
2022-07-08 15:20:00,72.55,72.55,72.39,72.47,11415.0,72.55,72.55,72.39,72.47,11415.0
2022-07-08 15:30:00,72.48,72.55,72.41,72.5,19282.0,72.48,72.55,72.41,72.5,19282.0
2022-07-08 15:40:00,72.56,72.87,72.53,72.79,29063.0,72.56,72.87,72.53,72.79,29063.0
2022-07-08 15:50:00,72.76,72.85,72.44,72.52,123603.0,72.76,72.85,72.44,72.52,123603.0
2022-07-11 09:30:00,71.45,72.44,70.5,70.69,31841.0,71.45,72.44,70.5,70.69,31841.0
2022-07-11 09:40:00,70.61,70.93,70.45,70.62,18161.0,70.61,70.93,70.45,70.62,18161.0
2022-07-11 09:50:00,70.59,70.59,70.03,70.28,13413.0,70.59,70.59,70.03,70.28,13413.0
2022-07-11 10:00:00,70.22,70.24,69.73,70.12,14613.0,70.22,70.24,69.73,70.12,14613.0
2022-07-11 10:10:00,70.06,70.25,70.0,70.0,6619.0,70.06,70.25,70.0,70.0,6619.0
2022-07-11 10:20:00,70.01,70.37,69.78,70.24,8161.0,70.01,70.37,69.78,70.24,8161.0
2022-07-11 10:30:00,70.22,70.51,70.17,70.25,6898.0,70.22,70.51,70.17,70.25,6898.0
2022-07-11 10:40:00,70.28,70.4,70.0,70.03,8844.0,70.28,70.4,70.0,70.03,8844.0
2022-07-11 10:50:00,70.04,70.16,69.88,70.0,9508.0,70.04,70.16,69.88,70.0,9508.0
2022-07-11 11:00:00,69.98,70.18,69.87,70.15,11608.0,69.98,70.18,69.87,70.15,11608.0
2022-07-11 11:10:00,70.13,70.37,70.11,70.18,9167.0,70.13,70.37,70.11,70.18,9167.0
2022-07-11 11:20:00,70.14,70.16,69.87,69.99,10212.0,70.14,70.16,69.87,69.99,10212.0
2022-07-11 11:30:00,70.05,70.08,69.8,69.81,14936.0,70.05,70.08,69.8,69.81,14936.0
2022-07-11 11:40:00,69.86,69.87,69.56,69.57,10172.0,69.86,69.87,69.56,69.57,10172.0
2022-07-11 11:50:00,69.55,69.65,69.46,69.47,15472.0,69.55,69.65,69.46,69.47,15472.0
2022-07-11 12:00:00,69.51,69.53,69.34,69.49,7959.0,69.51,69.53,69.34,69.49,7959.0
2022-07-11 12:10:00,69.48,69.55,69.39,69.44,8404.0,69.48,69.55,69.39,69.44,8404.0
2022-07-11 12:20:00,69.42,69.61,69.42,69.6,9103.0,69.42,69.61,69.42,69.6,9103.0
2022-07-11 12:30:00,69.57,69.73,69.56,69.68,11052.0,69.57,69.73,69.56,69.68,11052.0
2022-07-11 12:40:00,69.69,69.75,69.64,69.64,7712.0,69.69,69.75,69.64,69.64,7712.0
2022-07-11 12:50:00,69.61,69.61,69.45,69.61,5931.0,69.61,69.61,69.45,69.61,5931.0
2022-07-11 13:00:00,69.59,69.84,69.59,69.82,6990.0,69.59,69.84,69.59,69.82,6990.0
2022-07-11 13:10:00,69.8,69.83,69.7,69.73,6131.0,69.8,69.83,69.7,69.73,6131.0
2022-07-11 13:20:00,69.72,69.91,69.66,69.84,9721.0,69.72,69.91,69.66,69.84,9721.0
2022-07-11 13:30:00,69.84,69.97,69.81,69.84,11177.0,69.84,69.97,69.81,69.84,11177.0
2022-07-11 13:40:00,69.82,69.9,69.73,69.73,6355.0,69.82,69.9,69.73,69.73,6355.0
2022-07-11 13:50:00,69.71,69.87,69.71,69.85,6241.0,69.71,69.87,69.71,69.85,6241.0
2022-07-11 14:00:00,69.86,69.87,69.72,69.78,8605.0,69.86,69.87,69.72,69.78,8605.0
2022-07-11 14:10:00,69.74,69.94,69.74,69.84,11094.0,69.74,69.94,69.74,69.84,11094.0
2022-07-11 14:20:00,69.85,69.88,69.76,69.76,7527.0,69.85,69.88,69.76,69.76,7527.0
2022-07-11 14:30:00,69.75,69.76,69.6,69.75,9209.0,69.75,69.76,69.6,69.75,9209.0
2022-07-11 14:40:00,69.73,69.79,69.71,69.79,8299.0,69.73,69.79,69.71,69.79,8299.0
2022-07-11 14:50:00,69.79,69.79,69.59,69.61,8146.0,69.79,69.79,69.59,69.61,8146.0
2022-07-11 15:00:00,69.6,69.66,69.56,69.62,12566.0,69.6,69.66,69.56,69.62,12566.0
2022-07-11 15:10:00,69.61,69.77,69.61,69.69,11828.0,69.61,69.77,69.61,69.69,11828.0
2022-07-11 15:20:00,69.7,69.7,69.59,69.67,12903.0,69.7,69.7,69.59,69.67,12903.0
2022-07-11 15:30:00,69.66,69.67,69.48,69.56,21833.0,69.66,69.67,69.48,69.56,21833.0
2022-07-11 15:40:00,69.56,69.67,69.42,69.51,38128.0,69.56,69.67,69.42,69.51,38128.0
2022-07-11 15:50:00,69.49,69.51,69.13,69.25,114352.0,69.49,69.51,69.13,69.25,114352.0
2022-07-12 09:30:00,69.48,69.88,68.65,69.39,31193.0,69.48,69.88,68.65,69.39,31193.0
2022-07-12 09:40:00,69.34,69.4,67.8,67.81,24322.0,69.34,69.4,67.8,67.81,24322.0
2022-07-12 09:50:00,67.71,68.39,67.67,68.01,24152.0,67.71,68.39,67.67,68.01,24152.0
2022-07-12 10:00:00,67.95,67.98,67.38,67.78,18381.0,67.95,67.98,67.38,67.78,18381.0
2022-07-12 10:10:00,67.88,68.67,67.79,68.36,20495.0,67.88,68.67,67.79,68.36,20495.0
2022-07-12 10:20:00,68.43,68.49,68.04,68.17,29052.0,68.43,68.49,68.04,68.17,29052.0
2022-07-12 10:30:00,68.2,68.55,68.18,68.34,15935.0,68.2,68.55,68.18,68.34,15935.0
2022-07-12 10:40:00,68.34,68.35,67.71,67.84,18573.0,68.34,68.35,67.71,67.84,18573.0
2022-07-12 10:50:00,67.76,68.03,67.49,68.03,17993.0,67.76,68.03,67.49,68.03,17993.0
2022-07-12 11:00:00,68.06,68.56,68.05,68.54,17696.0,68.06,68.56,68.05,68.54,17696.0
2022-07-12 11:10:00,68.55,68.99,68.43,68.47,20200.0,68.55,68.99,68.43,68.47,20200.0
2022-07-12 11:20:00,68.45,68.9,68.33,68.78,19197.0,68.45,68.9,68.33,68.78,19197.0
2022-07-12 11:30:00,68.83,69.08,68.82,68.98,15283.0,68.83,69.08,68.82,68.98,15283.0
2022-07-12 11:40:00,69.05,69.07,68.66,68.75,11494.0,69.05,69.07,68.66,68.75,11494.0
2022-07-12 11:50:00,68.82,68.9,68.63,68.84,10552.0,68.82,68.9,68.63,68.84,10552.0
2022-07-12 12:00:00,68.88,68.95,68.56,68.61,8647.0,68.88,68.95,68.56,68.61,8647.0
2022-07-12 12:10:00,68.55,68.84,68.55,68.81,8202.0,68.55,68.84,68.55,68.81,8202.0
2022-07-12 12:20:00,68.81,68.89,68.73,68.79,11872.0,68.81,68.89,68.73,68.79,11872.0
2022-07-12 12:30:00,68.83,68.83,68.57,68.57,7920.0,68.83,68.83,68.57,68.57,7920.0
2022-07-12 12:40:00,68.56,68.73,68.55,68.65,11069.0,68.56,68.73,68.55,68.65,11069.0
2022-07-12 12:50:00,68.66,68.77,68.53,68.72,7907.0,68.66,68.77,68.53,68.72,7907.0
2022-07-12 13:00:00,68.76,68.87,68.54,68.61,6787.0,68.76,68.87,68.54,68.61,6787.0
2022-07-12 13:10:00,68.6,68.6,68.21,68.27,9603.0,68.6,68.6,68.21,68.27,9603.0
2022-07-12 13:20:00,68.23,68.38,68.19,68.32,10404.0,68.23,68.38,68.19,68.32,10404.0
2022-07-12 13:30:00,68.31,68.63,68.29,68.61,11001.0,68.31,68.63,68.29,68.61,11001.0
2022-07-12 13:40:00,68.58,68.62,68.49,68.55,7898.0,68.58,68.62,68.49,68.55,7898.0
2022-07-12 13:50:00,68.56,68.76,68.55,68.7,9121.0,68.56,68.76,68.55,68.7,9121.0
2022-07-12 14:00:00,68.7,68.72,68.61,68.69,9274.0,68.7,68.72,68.61,68.69,9274.0
2022-07-12 14:10:00,68.67,69.01,68.66,68.99,20011.0,68.67,69.01,68.66,68.99,20011.0
2022-07-12 14:20:00,68.97,69.0,68.85,68.98,13830.0,68.97,69.0,68.85,68.98,13830.0
2022-07-12 14:30:00,69.0,69.0,68.76,68.84,9725.0,69.0,69.0,68.76,68.84,9725.0
2022-07-12 14:40:00,68.82,68.85,68.74,68.85,10432.0,68.82,68.85,68.74,68.85,10432.0
2022-07-12 14:50:00,68.85,68.85,68.5,68.54,7880.0,68.85,68.85,68.5,68.54,7880.0
2022-07-12 15:00:00,68.52,68.54,68.05,68.05,9815.0,68.52,68.54,68.05,68.05,9815.0
2022-07-12 15:10:00,68.07,68.34,68.03,68.34,19770.0,68.07,68.34,68.03,68.34,19770.0
2022-07-12 15:20:00,68.36,68.57,68.24,68.54,56557.0,68.36,68.57,68.24,68.54,56557.0
2022-07-12 15:30:00,68.5,68.65,68.38,68.48,66485.0,68.5,68.65,68.38,68.48,66485.0
2022-07-12 15:40:00,68.49,68.51,68.3,68.34,55754.0,68.49,68.51,68.3,68.34,55754.0
2022-07-12 15:50:00,68.33,68.63,68.32,68.44,125933.0,68.33,68.63,68.32,68.44,125933.0
2022-07-13 09:30:00,67.29,67.29,66.34,66.63,25259.0,67.29,67.29,66.34,66.63,25259.0
2022-07-13 09:40:00,66.64,67.79,66.61,67.62,14066.0,66.64,67.79,66.61,67.62,14066.0
2022-07-13 09:50:00,67.64,67.64,67.22,67.55,5884.0,67.64,67.64,67.22,67.55,5884.0
2022-07-13 10:00:00,67.55,67.63,67.22,67.28,8680.0,67.55,67.63,67.22,67.28,8680.0
2022-07-13 10:10:00,67.31,67.95,67.23,67.44,7175.0,67.31,67.95,67.23,67.44,7175.0
2022-07-13 10:20:00,67.4,68.26,67.23,68.26,7083.0,67.4,68.26,67.23,68.26,7083.0
2022-07-13 10:30:00,68.24,68.66,68.12,68.62,8705.0,68.24,68.66,68.12,68.62,8705.0
2022-07-13 10:40:00,68.6,68.94,68.59,68.76,9716.0,68.6,68.94,68.59,68.76,9716.0
2022-07-13 10:50:00,68.73,68.86,68.51,68.75,12616.0,68.73,68.86,68.51,68.75,12616.0
2022-07-13 11:00:00,68.64,68.78,68.49,68.67,22094.0,68.64,68.78,68.49,68.67,22094.0
2022-07-13 11:10:00,68.67,68.7,68.42,68.42,14066.0,68.67,68.7,68.42,68.42,14066.0
2022-07-13 11:20:00,68.41,68.56,68.06,68.09,12971.0,68.41,68.56,68.06,68.09,12971.0
2022-07-13 11:30:00,68.1,68.3,68.09,68.13,7021.0,68.1,68.3,68.09,68.13,7021.0
2022-07-13 11:40:00,68.13,68.26,68.0,68.19,6730.0,68.13,68.26,68.0,68.19,6730.0
2022-07-13 11:50:00,68.2,68.38,68.17,68.2,6083.0,68.2,68.38,68.17,68.2,6083.0
2022-07-13 12:00:00,68.16,68.53,68.09,68.46,4004.0,68.16,68.53,68.09,68.46,4004.0
2022-07-13 12:10:00,68.42,68.45,68.24,68.41,3770.0,68.42,68.45,68.24,68.41,3770.0
2022-07-13 12:20:00,68.42,68.57,68.35,68.57,5188.0,68.42,68.57,68.35,68.57,5188.0
2022-07-13 12:30:00,68.53,68.64,68.46,68.58,3678.0,68.53,68.64,68.46,68.58,3678.0
2022-07-13 12:40:00,68.57,68.64,68.5,68.64,2216.0,68.57,68.64,68.5,68.64,2216.0
2022-07-13 12:50:00,68.65,68.8,68.64,68.73,3454.0,68.65,68.8,68.64,68.73,3454.0
2022-07-13 13:00:00,68.78,68.96,68.74,68.74,5131.0,68.78,68.96,68.74,68.74,5131.0
2022-07-13 13:10:00,68.76,69.08,68.76,68.91,4648.0,68.76,69.08,68.76,68.91,4648.0
2022-07-13 13:20:00,68.9,69.06,68.87,69.03,2600.0,68.9,69.06,68.87,69.03,2600.0
2022-07-13 13:30:00,69.0,69.02,68.86,68.9,6651.0,69.0,69.02,68.86,68.9,6651.0
2022-07-13 13:40:00,68.96,69.14,68.96,69.13,6845.0,68.96,69.14,68.96,69.13,6845.0
2022-07-13 13:50:00,69.13,69.26,69.09,69.23,3873.0,69.13,69.26,69.09,69.23,3873.0
2022-07-13 14:00:00,69.21,69.21,68.79,68.93,5728.0,69.21,69.21,68.79,68.93,5728.0
2022-07-13 14:10:00,68.9,69.08,68.9,68.99,5568.0,68.9,69.08,68.9,68.99,5568.0
2022-07-13 14:20:00,69.01,69.08,68.82,69.04,10567.0,69.01,69.08,68.82,69.04,10567.0
2022-07-13 14:30:00,69.03,69.19,68.91,69.0,5615.0,69.03,69.19,68.91,69.0,5615.0
2022-07-13 14:40:00,69.01,69.09,68.95,68.95,5787.0,69.01,69.09,68.95,68.95,5787.0
2022-07-13 14:50:00,68.91,69.14,68.85,69.12,13323.0,68.91,69.14,68.85,69.12,13323.0
2022-07-13 15:00:00,69.12,69.12,68.74,68.76,10943.0,69.12,69.12,68.74,68.76,10943.0
2022-07-13 15:10:00,68.75,69.09,68.71,69.02,11970.0,68.75,69.09,68.71,69.02,11970.0
2022-07-13 15:20:00,69.02,69.15,68.89,68.95,34494.0,69.02,69.15,68.89,68.95,34494.0
2022-07-13 15:30:00,68.97,69.01,68.7,68.95,25431.0,68.97,69.01,68.7,68.95,25431.0
2022-07-13 15:40:00,68.93,68.97,68.77,68.92,31897.0,68.93,68.97,68.77,68.92,31897.0
2022-07-13 15:50:00,68.91,69.24,68.82,69.18,169457.0,68.91,69.24,68.82,69.18,169457.0
2022-07-14 09:30:00,68.67,68.88,67.62,67.9,39693.0,68.67,68.88,67.62,67.9,39693.0
2022-07-14 09:40:00,67.93,68.23,67.87,68.03,16897.0,67.93,68.23,67.87,68.03,16897.0
2022-07-14 09:50:00,68.01,68.04,67.32,67.42,17552.0,68.01,68.04,67.32,67.42,17552.0
2022-07-14 10:00:00,67.39,67.82,67.16,67.78,18025.0,67.39,67.82,67.16,67.78,18025.0
2022-07-14 10:10:00,67.77,68.01,67.56,67.69,16618.0,67.77,68.01,67.56,67.69,16618.0
2022-07-14 10:20:00,67.66,68.16,67.66,68.12,15404.0,67.66,68.16,67.66,68.12,15404.0
2022-07-14 10:30:00,68.15,68.33,67.9,68.11,26714.0,68.15,68.33,67.9,68.11,26714.0
2022-07-14 10:40:00,68.14,68.15,67.73,67.88,18474.0,68.14,68.15,67.73,67.88,18474.0
2022-07-14 10:50:00,67.91,68.34,67.91,68.24,8172.0,67.91,68.34,67.91,68.24,8172.0
2022-07-14 11:00:00,68.25,68.83,68.23,68.81,10127.0,68.25,68.83,68.23,68.81,10127.0
2022-07-14 11:10:00,68.85,69.07,68.75,69.02,15169.0,68.85,69.07,68.75,69.02,15169.0
2022-07-14 11:20:00,69.02,69.34,69.01,69.23,23466.0,69.02,69.34,69.01,69.23,23466.0
2022-07-14 11:30:00,69.23,69.24,68.99,69.21,13477.0,69.23,69.24,68.99,69.21,13477.0
2022-07-14 11:40:00,69.22,69.49,69.22,69.46,8597.0,69.22,69.49,69.22,69.46,8597.0
2022-07-14 11:50:00,69.44,69.77,69.39,69.77,11191.0,69.44,69.77,69.39,69.77,11191.0
2022-07-14 12:00:00,69.79,70.1,69.72,70.09,43270.0,69.79,70.1,69.72,70.09,43270.0
2022-07-14 12:10:00,70.12,70.43,70.06,70.37,20785.0,70.12,70.43,70.06,70.37,20785.0
2022-07-14 12:20:00,70.34,70.34,69.91,69.95,18307.0,70.34,70.34,69.91,69.95,18307.0
2022-07-14 12:30:00,70.05,70.16,69.98,70.06,8772.0,70.05,70.16,69.98,70.06,8772.0
2022-07-14 12:40:00,70.06,70.27,69.96,70.22,24300.0,70.06,70.27,69.96,70.22,24300.0
2022-07-14 12:50:00,70.23,70.48,70.16,70.23,20301.0,70.23,70.48,70.16,70.23,20301.0
2022-07-14 13:00:00,70.26,70.42,70.14,70.39,20722.0,70.26,70.42,70.14,70.39,20722.0
2022-07-14 13:10:00,70.37,70.59,70.29,70.51,29709.0,70.37,70.59,70.29,70.51,29709.0
2022-07-14 13:20:00,70.53,70.69,70.48,70.61,17024.0,70.53,70.69,70.48,70.61,17024.0
2022-07-14 13:30:00,70.58,70.79,70.54,70.75,15612.0,70.58,70.79,70.54,70.75,15612.0
2022-07-14 13:40:00,70.74,70.96,70.73,70.92,14469.0,70.74,70.96,70.73,70.92,14469.0
2022-07-14 13:50:00,70.92,70.98,70.73,70.77,16354.0,70.92,70.98,70.73,70.77,16354.0
2022-07-14 14:00:00,70.78,70.85,70.73,70.83,11696.0,70.78,70.85,70.73,70.83,11696.0
2022-07-14 14:10:00,70.81,71.02,70.77,71.02,12300.0,70.81,71.02,70.77,71.02,12300.0
2022-07-14 14:20:00,71.05,71.23,71.05,71.15,23311.0,71.05,71.23,71.05,71.15,23311.0
2022-07-14 14:30:00,71.13,71.35,71.0,71.35,24863.0,71.13,71.35,71.0,71.35,24863.0
2022-07-14 14:40:00,71.33,71.34,70.92,71.06,21994.0,71.33,71.34,70.92,71.06,21994.0
2022-07-14 14:50:00,71.05,71.06,70.75,70.79,25583.0,71.05,71.06,70.75,70.79,25583.0
2022-07-14 15:00:00,70.8,70.91,70.71,70.72,20887.0,70.8,70.91,70.71,70.72,20887.0
2022-07-14 15:10:00,70.67,70.91,70.57,70.74,23977.0,70.67,70.91,70.57,70.74,23977.0
2022-07-14 15:20:00,70.78,70.88,70.7,70.8,23770.0,70.78,70.88,70.7,70.8,23770.0
2022-07-14 15:30:00,70.84,70.96,70.61,70.65,33292.0,70.84,70.96,70.61,70.65,33292.0
2022-07-14 15:40:00,70.64,70.79,70.62,70.73,45204.0,70.64,70.79,70.62,70.73,45204.0
2022-07-14 15:50:00,70.74,71.09,70.74,71.04,106394.0,70.74,71.09,70.74,71.04,106394.0
2022-07-15 09:30:00,67.79,68.13,62.13,62.13,411615.0,67.79,68.13,62.13,62.13,411615.0
2022-07-15 09:40:00,62.12,62.27,60.96,61.56,292807.0,62.12,62.27,60.96,61.56,292807.0
2022-07-15 09:50:00,61.61,62.11,61.24,61.47,249004.0,61.61,62.11,61.24,61.47,249004.0
2022-07-15 10:00:00,61.49,62.25,61.17,61.6,229085.0,61.49,62.25,61.17,61.6,229085.0
2022-07-15 10:10:00,61.57,62.94,61.47,62.66,346340.0,61.57,62.94,61.47,62.66,346340.0
2022-07-15 10:20:00,62.6,63.42,61.93,63.37,446955.0,62.6,63.42,61.93,63.37,446955.0
2022-07-15 10:30:00,63.34,63.78,63.0,63.59,148862.0,63.34,63.78,63.0,63.59,148862.0
2022-07-15 10:40:00,63.53,63.59,63.0,63.21,99618.0,63.53,63.59,63.0,63.21,99618.0
2022-07-15 10:50:00,63.16,64.14,63.13,63.94,84490.0,63.16,64.14,63.13,63.94,84490.0
2022-07-15 11:00:00,63.96,64.77,63.76,64.77,78707.0,63.96,64.77,63.76,64.77,78707.0
2022-07-15 11:10:00,64.78,64.94,64.58,64.66,80663.0,64.78,64.94,64.58,64.66,80663.0
2022-07-15 11:20:00,64.66,65.04,64.36,64.83,55577.0,64.66,65.04,64.36,64.83,55577.0
2022-07-15 11:30:00,64.84,65.12,64.68,65.04,55038.0,64.84,65.12,64.68,65.04,55038.0
2022-07-15 11:40:00,65.06,65.12,64.79,64.96,80796.0,65.06,65.12,64.79,64.96,80796.0
2022-07-15 11:50:00,64.95,64.95,64.44,64.51,44578.0,64.95,64.95,64.44,64.51,44578.0
2022-07-15 12:00:00,64.51,64.51,63.62,63.89,47710.0,64.51,64.51,63.62,63.89,47710.0
2022-07-15 12:10:00,63.92,64.44,63.74,64.44,74484.0,63.92,64.44,63.74,64.44,74484.0
2022-07-15 12:20:00,64.44,65.0,64.34,64.86,73056.0,64.44,65.0,64.34,64.86,73056.0
2022-07-15 12:30:00,64.84,64.99,64.57,64.69,35831.0,64.84,64.99,64.57,64.69,35831.0
2022-07-15 12:40:00,64.69,64.97,64.65,64.88,28754.0,64.69,64.97,64.65,64.88,28754.0
2022-07-15 12:50:00,64.89,64.9,64.49,64.52,56149.0,64.89,64.9,64.49,64.52,56149.0
2022-07-15 13:00:00,64.53,64.53,64.08,64.12,60749.0,64.53,64.53,64.08,64.12,60749.0
2022-07-15 13:10:00,64.11,64.31,64.0,64.1,34984.0,64.11,64.31,64.0,64.1,34984.0
2022-07-15 13:20:00,64.14,64.44,64.14,64.37,32695.0,64.14,64.44,64.14,64.37,32695.0
2022-07-15 13:30:00,64.35,64.36,64.1,64.25,32840.0,64.35,64.36,64.1,64.25,32840.0
2022-07-15 13:40:00,64.26,64.31,64.15,64.2,33579.0,64.26,64.31,64.15,64.2,33579.0
2022-07-15 13:50:00,64.23,64.28,64.09,64.21,26542.0,64.23,64.28,64.09,64.21,26542.0
2022-07-15 14:00:00,64.21,64.25,63.87,64.0,57008.0,64.21,64.25,63.87,64.0,57008.0
2022-07-15 14:10:00,64.01,64.08,63.77,63.88,54950.0,64.01,64.08,63.77,63.88,54950.0
2022-07-15 14:20:00,63.87,64.0,63.77,64.0,42332.0,63.87,64.0,63.77,64.0,42332.0
2022-07-15 14:30:00,64.0,64.46,63.93,64.45,69025.0,64.0,64.46,63.93,64.45,69025.0
2022-07-15 14:40:00,64.45,64.79,64.36,64.76,105681.0,64.45,64.79,64.36,64.76,105681.0
2022-07-15 14:50:00,64.76,64.76,64.37,64.42,62029.0,64.76,64.76,64.37,64.42,62029.0
2022-07-15 15:00:00,64.42,64.75,64.34,64.75,46279.0,64.42,64.75,64.34,64.75,46279.0
2022-07-15 15:10:00,64.75,64.84,64.64,64.67,60786.0,64.75,64.84,64.64,64.67,60786.0
2022-07-15 15:20:00,64.65,64.83,64.58,64.78,60622.0,64.65,64.83,64.58,64.78,60622.0
2022-07-15 15:30:00,64.78,64.87,64.47,64.49,142479.0,64.78,64.87,64.47,64.49,142479.0
2022-07-15 15:40:00,64.49,64.92,64.43,64.86,113827.0,64.49,64.92,64.43,64.86,113827.0
2022-07-15 15:50:00,64.87,65.33,64.59,65.27,326031.0,64.87,65.33,64.59,65.27,326031.0
2022-07-18 09:30:00,66.3,67.82,65.46,67.72,136834.0,66.3,67.82,65.46,67.72,136834.0
2022-07-18 09:40:00,67.71,68.29,67.32,68.08,64488.0,67.71,68.29,67.32,68.08,64488.0
2022-07-18 09:50:00,68.01,68.65,67.89,68.29,63009.0,68.01,68.65,67.89,68.29,63009.0
2022-07-18 10:00:00,68.28,69.0,68.28,68.57,55200.0,68.28,69.0,68.28,68.57,55200.0
2022-07-18 10:10:00,68.55,68.61,67.7,67.76,47547.0,68.55,68.61,67.7,67.76,47547.0
2022-07-18 10:20:00,67.73,68.39,67.64,68.06,37754.0,67.73,68.39,67.64,68.06,37754.0
2022-07-18 10:30:00,68.06,68.53,68.06,68.46,28523.0,68.06,68.53,68.06,68.46,28523.0
2022-07-18 10:40:00,68.48,68.59,68.32,68.38,28229.0,68.48,68.59,68.32,68.38,28229.0
2022-07-18 10:50:00,68.4,68.41,68.1,68.21,45789.0,68.4,68.41,68.1,68.21,45789.0
2022-07-18 11:00:00,68.21,68.33,68.07,68.2,29917.0,68.21,68.33,68.07,68.2,29917.0
2022-07-18 11:10:00,68.17,68.17,67.94,68.08,17476.0,68.17,68.17,67.94,68.08,17476.0
2022-07-18 11:20:00,68.03,68.12,67.94,68.01,23078.0,68.03,68.12,67.94,68.01,23078.0
2022-07-18 11:30:00,68.05,68.05,67.35,67.46,44216.0,68.05,68.05,67.35,67.46,44216.0
2022-07-18 11:40:00,67.45,67.76,67.28,67.74,18666.0,67.45,67.76,67.28,67.74,18666.0
2022-07-18 11:50:00,67.69,67.83,67.5,67.79,17214.0,67.69,67.83,67.5,67.79,17214.0
2022-07-18 12:00:00,67.81,67.85,67.57,67.73,25458.0,67.81,67.85,67.57,67.73,25458.0
2022-07-18 12:10:00,67.75,68.24,67.73,68.23,15776.0,67.75,68.24,67.73,68.23,15776.0
2022-07-18 12:20:00,68.2,68.31,68.08,68.26,13736.0,68.2,68.31,68.08,68.26,13736.0
2022-07-18 12:30:00,68.26,68.59,68.26,68.56,15454.0,68.26,68.59,68.26,68.56,15454.0
2022-07-18 12:40:00,68.59,68.69,68.39,68.39,15484.0,68.59,68.69,68.39,68.39,15484.0
2022-07-18 12:50:00,68.36,68.4,68.06,68.1,26261.0,68.36,68.4,68.06,68.1,26261.0
2022-07-18 13:00:00,68.12,68.38,67.99,68.35,25130.0,68.12,68.38,67.99,68.35,25130.0
2022-07-18 13:10:00,68.36,68.36,68.08,68.13,16278.0,68.36,68.36,68.08,68.13,16278.0
2022-07-18 13:20:00,68.13,68.38,68.1,68.28,14331.0,68.13,68.38,68.1,68.28,14331.0
2022-07-18 13:30:00,68.29,68.36,67.97,67.98,20042.0,68.29,68.36,67.97,67.98,20042.0
2022-07-18 13:40:00,67.99,68.0,67.79,67.8,16285.0,67.99,68.0,67.79,67.8,16285.0
2022-07-18 13:50:00,67.78,67.81,67.5,67.5,18868.0,67.78,67.81,67.5,67.5,18868.0
2022-07-18 14:00:00,67.5,67.57,67.34,67.36,11717.0,67.5,67.57,67.34,67.36,11717.0
2022-07-18 14:10:00,67.34,67.36,67.2,67.25,18398.0,67.34,67.36,67.2,67.25,18398.0
2022-07-18 14:20:00,67.26,67.32,67.08,67.22,11339.0,67.26,67.32,67.08,67.22,11339.0
2022-07-18 14:30:00,67.23,67.55,67.21,67.44,24697.0,67.23,67.55,67.21,67.44,24697.0
2022-07-18 14:40:00,67.46,67.49,67.31,67.38,12150.0,67.46,67.49,67.31,67.38,12150.0
2022-07-18 14:50:00,67.38,67.38,67.2,67.27,14334.0,67.38,67.38,67.2,67.27,14334.0
2022-07-18 15:00:00,67.22,67.42,67.14,67.42,16508.0,67.22,67.42,67.14,67.42,16508.0
2022-07-18 15:10:00,67.42,67.6,67.35,67.56,13603.0,67.42,67.6,67.35,67.56,13603.0
2022-07-18 15:20:00,67.58,67.64,67.26,67.27,15464.0,67.58,67.64,67.26,67.27,15464.0
2022-07-18 15:30:00,67.26,67.32,67.17,67.17,30777.0,67.26,67.32,67.17,67.17,30777.0
2022-07-18 15:40:00,67.17,67.19,66.7,66.72,49757.0,67.17,67.19,66.7,66.72,49757.0
2022-07-18 15:50:00,66.71,67.12,66.71,67.01,90014.0,66.71,67.12,66.71,67.01,90014.0
2022-07-19 09:30:00,67.53,68.44,67.0,68.37,30515.0,67.53,68.44,67.0,68.37,30515.0
2022-07-19 09:40:00,68.31,68.42,67.25,67.45,43102.0,68.31,68.42,67.25,67.45,43102.0
2022-07-19 09:50:00,67.42,68.6,67.41,68.45,17533.0,67.42,68.6,67.41,68.45,17533.0
2022-07-19 10:00:00,68.48,68.62,67.96,68.37,25409.0,68.48,68.62,67.96,68.37,25409.0
2022-07-19 10:10:00,68.38,68.91,68.38,68.85,51590.0,68.38,68.91,68.38,68.85,51590.0
2022-07-19 10:20:00,68.83,68.93,68.41,68.49,56388.0,68.83,68.93,68.41,68.49,56388.0
2022-07-19 10:30:00,68.46,68.65,68.31,68.59,21175.0,68.46,68.65,68.31,68.59,21175.0
2022-07-19 10:40:00,68.63,69.53,68.59,69.46,30081.0,68.63,69.53,68.59,69.46,30081.0
2022-07-19 10:50:00,69.4,69.65,69.37,69.64,25354.0,69.4,69.65,69.37,69.64,25354.0
2022-07-19 11:00:00,69.67,69.8,69.35,69.68,24546.0,69.67,69.8,69.35,69.68,24546.0
2022-07-19 11:10:00,69.68,69.73,69.51,69.53,9265.0,69.68,69.73,69.51,69.53,9265.0
2022-07-19 11:20:00,69.53,69.77,69.5,69.7,21596.0,69.53,69.77,69.5,69.7,21596.0
2022-07-19 11:30:00,69.69,70.08,69.69,70.02,16296.0,69.69,70.08,69.69,70.02,16296.0
2022-07-19 11:40:00,70.01,70.01,69.82,69.84,24834.0,70.01,70.01,69.82,69.84,24834.0
2022-07-19 11:50:00,69.83,69.9,69.56,69.77,10445.0,69.83,69.9,69.56,69.77,10445.0
2022-07-19 12:00:00,69.74,69.85,69.59,69.65,13005.0,69.74,69.85,69.59,69.65,13005.0
2022-07-19 12:10:00,69.62,69.69,69.47,69.54,10634.0,69.62,69.69,69.47,69.54,10634.0
2022-07-19 12:20:00,69.59,69.78,69.57,69.78,9621.0,69.59,69.78,69.57,69.78,9621.0
2022-07-19 12:30:00,69.81,70.01,69.68,69.77,21247.0,69.81,70.01,69.68,69.77,21247.0
2022-07-19 12:40:00,69.78,70.18,69.75,70.1,23424.0,69.78,70.18,69.75,70.1,23424.0
2022-07-19 12:50:00,70.09,70.53,70.08,70.5,67660.0,70.09,70.53,70.08,70.5,67660.0
2022-07-19 13:00:00,70.5,70.73,70.49,70.65,24495.0,70.5,70.73,70.49,70.65,24495.0
2022-07-19 13:10:00,70.67,70.69,70.43,70.66,20440.0,70.67,70.69,70.43,70.66,20440.0
2022-07-19 13:20:00,70.64,70.71,70.48,70.63,16412.0,70.64,70.71,70.48,70.63,16412.0
2022-07-19 13:30:00,70.62,71.07,70.6,71.03,24598.0,70.62,71.07,70.6,71.03,24598.0
2022-07-19 13:40:00,71.05,71.34,70.99,71.34,24475.0,71.05,71.34,70.99,71.34,24475.0
2022-07-19 13:50:00,71.33,71.8,71.16,71.22,208665.0,71.33,71.8,71.16,71.22,208665.0
2022-07-19 14:00:00,71.22,71.33,71.08,71.16,41769.0,71.22,71.33,71.08,71.16,41769.0
2022-07-19 14:10:00,71.2,71.47,71.15,71.39,34333.0,71.2,71.47,71.15,71.39,34333.0
2022-07-19 14:20:00,71.38,71.55,71.17,71.18,31589.0,71.38,71.55,71.17,71.18,31589.0
2022-07-19 14:30:00,71.2,71.3,70.96,71.07,39285.0,71.2,71.3,70.96,71.07,39285.0
2022-07-19 14:40:00,71.08,71.16,70.55,70.67,69112.0,71.08,71.16,70.55,70.67,69112.0
2022-07-19 14:50:00,70.69,70.84,70.56,70.8,17004.0,70.69,70.84,70.56,70.8,17004.0
2022-07-19 15:00:00,70.79,70.82,70.62,70.79,22228.0,70.79,70.82,70.62,70.79,22228.0
2022-07-19 15:10:00,70.84,70.88,70.69,70.85,21472.0,70.84,70.88,70.69,70.85,21472.0
2022-07-19 15:20:00,70.85,70.89,70.71,70.84,16915.0,70.85,70.89,70.71,70.84,16915.0
2022-07-19 15:30:00,70.85,70.9,70.54,70.62,44200.0,70.85,70.9,70.54,70.62,44200.0
2022-07-19 15:40:00,70.62,70.77,70.62,70.72,48629.0,70.62,70.77,70.62,70.72,48629.0
2022-07-19 15:50:00,70.73,70.76,70.46,70.66,155727.0,70.73,70.76,70.46,70.66,155727.0
2022-07-20 09:30:00,70.6,72.27,70.37,72.17,36524.0,70.6,72.27,70.37,72.17,36524.0
2022-07-20 09:40:00,72.17,72.71,72.01,72.12,48739.0,72.17,72.71,72.01,72.12,48739.0
2022-07-20 09:50:00,72.02,72.37,71.76,71.91,13706.0,72.02,72.37,71.76,71.91,13706.0
2022-07-20 10:00:00,72.01,72.1,71.33,71.83,23480.0,72.01,72.1,71.33,71.83,23480.0
2022-07-20 10:10:00,71.94,71.99,71.35,71.4,13417.0,71.94,71.99,71.35,71.4,13417.0
2022-07-20 10:20:00,71.45,71.83,71.44,71.8,10258.0,71.45,71.83,71.44,71.8,10258.0
2022-07-20 10:30:00,71.8,72.25,71.78,72.18,15782.0,71.8,72.25,71.78,72.18,15782.0
2022-07-20 10:40:00,72.18,72.59,72.07,72.59,19033.0,72.18,72.59,72.07,72.59,19033.0
2022-07-20 10:50:00,72.63,72.91,72.54,72.82,18775.0,72.63,72.91,72.54,72.82,18775.0
2022-07-20 11:00:00,72.79,72.79,72.51,72.75,13152.0,72.79,72.79,72.51,72.75,13152.0
2022-07-20 11:10:00,72.81,72.85,72.43,72.65,8189.0,72.81,72.85,72.43,72.65,8189.0
2022-07-20 11:20:00,72.69,72.74,72.51,72.69,8516.0,72.69,72.74,72.51,72.69,8516.0
2022-07-20 11:30:00,72.69,72.91,72.63,72.78,21132.0,72.69,72.91,72.63,72.78,21132.0
2022-07-20 11:40:00,72.81,72.89,72.76,72.89,7850.0,72.81,72.89,72.76,72.89,7850.0
2022-07-20 11:50:00,72.87,72.96,72.83,72.94,6445.0,72.87,72.96,72.83,72.94,6445.0
2022-07-20 12:00:00,72.93,73.09,72.91,73.0,12098.0,72.93,73.09,72.91,73.0,12098.0
2022-07-20 12:10:00,73.0,73.0,72.84,72.93,5444.0,73.0,73.0,72.84,72.93,5444.0
2022-07-20 12:20:00,72.9,72.93,72.81,72.84,4936.0,72.9,72.93,72.81,72.84,4936.0
2022-07-20 12:30:00,72.88,73.12,72.81,73.1,8351.0,72.88,73.12,72.81,73.1,8351.0
2022-07-20 12:40:00,73.09,73.11,72.25,72.31,34567.0,73.09,73.11,72.25,72.31,34567.0
2022-07-20 12:50:00,72.28,73.06,72.26,73.03,10786.0,72.28,73.06,72.26,73.03,10786.0
2022-07-20 13:00:00,72.97,73.0,72.58,72.73,17134.0,72.97,73.0,72.58,72.73,17134.0
2022-07-20 13:10:00,72.72,72.94,72.55,72.86,12073.0,72.72,72.94,72.55,72.86,12073.0
2022-07-20 13:20:00,72.83,72.84,72.65,72.8,10782.0,72.83,72.84,72.65,72.8,10782.0
2022-07-20 13:30:00,72.8,73.06,72.71,73.03,11042.0,72.8,73.06,72.71,73.03,11042.0
2022-07-20 13:40:00,73.04,73.14,72.9,72.99,22499.0,73.04,73.14,72.9,72.99,22499.0
2022-07-20 13:50:00,72.94,73.09,72.66,72.67,7768.0,72.94,73.09,72.66,72.67,7768.0
2022-07-20 14:00:00,72.65,72.97,72.65,72.97,7627.0,72.65,72.97,72.65,72.97,7627.0
2022-07-20 14:10:00,72.95,72.95,72.7,72.84,20534.0,72.95,72.95,72.7,72.84,20534.0
2022-07-20 14:20:00,72.86,73.15,72.84,73.08,9363.0,72.86,73.15,72.84,73.08,9363.0
2022-07-20 14:30:00,73.1,73.23,73.1,73.17,5388.0,73.1,73.23,73.1,73.17,5388.0
2022-07-20 14:40:00,73.17,73.2,72.81,72.84,38673.0,73.17,73.2,72.81,72.84,38673.0
2022-07-20 14:50:00,72.85,73.17,72.83,73.17,22487.0,72.85,73.17,72.83,73.17,22487.0
2022-07-20 15:00:00,73.15,73.15,72.95,73.09,22748.0,73.15,73.15,72.95,73.09,22748.0
2022-07-20 15:10:00,73.09,73.23,73.09,73.22,5563.0,73.09,73.23,73.09,73.22,5563.0
2022-07-20 15:20:00,73.23,73.41,73.23,73.41,10578.0,73.23,73.41,73.23,73.41,10578.0
2022-07-20 15:30:00,73.39,73.4,73.1,73.2,26750.0,73.39,73.4,73.1,73.2,26750.0
2022-07-20 15:40:00,73.22,73.25,72.61,72.65,65720.0,73.22,73.25,72.61,72.65,65720.0
2022-07-20 15:50:00,72.64,73.06,72.61,72.99,136527.0,72.64,73.06,72.61,72.99,136527.0
2022-07-21 09:30:00,73.38,73.5,71.91,72.6,51268.0,73.38,73.5,71.91,72.6,51268.0
2022-07-21 09:40:00,72.57,72.66,71.81,72.19,29215.0,72.57,72.66,71.81,72.19,29215.0
2022-07-21 09:50:00,72.22,73.19,72.07,72.82,10934.0,72.22,73.19,72.07,72.82,10934.0
2022-07-21 10:00:00,72.92,73.19,72.4,73.09,28466.0,72.92,73.19,72.4,73.09,28466.0
2022-07-21 10:10:00,73.01,73.04,72.16,72.53,56702.0,73.01,73.04,72.16,72.53,56702.0
2022-07-21 10:20:00,72.55,72.57,71.73,71.81,20202.0,72.55,72.57,71.73,71.81,20202.0
2022-07-21 10:30:00,71.8,72.09,71.45,72.0,18715.0,71.8,72.09,71.45,72.0,18715.0
2022-07-21 10:40:00,72.01,72.26,71.85,71.88,8852.0,72.01,72.26,71.85,71.88,8852.0
2022-07-21 10:50:00,71.92,72.12,71.81,72.01,11175.0,71.92,72.12,71.81,72.01,11175.0
2022-07-21 11:00:00,72.01,72.23,71.9,72.02,20730.0,72.01,72.23,71.9,72.02,20730.0
2022-07-21 11:10:00,72.0,72.2,71.97,72.16,18593.0,72.0,72.2,71.97,72.16,18593.0
2022-07-21 11:20:00,72.19,72.35,72.04,72.33,11947.0,72.19,72.35,72.04,72.33,11947.0
2022-07-21 11:30:00,72.4,72.66,72.29,72.47,9636.0,72.4,72.66,72.29,72.47,9636.0
2022-07-21 11:40:00,72.44,72.55,72.28,72.3,6177.0,72.44,72.55,72.28,72.3,6177.0
2022-07-21 11:50:00,72.26,72.39,72.2,72.32,8064.0,72.26,72.39,72.2,72.32,8064.0
2022-07-21 12:00:00,72.35,72.4,72.25,72.27,9728.0,72.35,72.4,72.25,72.27,9728.0
2022-07-21 12:10:00,72.23,72.24,72.02,72.22,11721.0,72.23,72.24,72.02,72.22,11721.0
2022-07-21 12:20:00,72.24,72.41,72.15,72.38,11969.0,72.24,72.41,72.15,72.38,11969.0
2022-07-21 12:30:00,72.4,72.4,72.31,72.4,13899.0,72.4,72.4,72.31,72.4,13899.0
2022-07-21 12:40:00,72.4,72.51,72.36,72.45,11893.0,72.4,72.51,72.36,72.45,11893.0
2022-07-21 12:50:00,72.46,72.65,72.46,72.65,5800.0,72.46,72.65,72.46,72.65,5800.0
2022-07-21 13:00:00,72.65,72.65,72.46,72.56,11915.0,72.65,72.65,72.46,72.56,11915.0
2022-07-21 13:10:00,72.54,72.6,72.42,72.54,9081.0,72.54,72.6,72.42,72.54,9081.0
2022-07-21 13:20:00,72.55,72.58,72.39,72.55,15318.0,72.55,72.58,72.39,72.55,15318.0
2022-07-21 13:30:00,72.55,72.6,72.35,72.6,15621.0,72.55,72.6,72.35,72.6,15621.0
2022-07-21 13:40:00,72.61,72.61,72.42,72.48,8170.0,72.61,72.61,72.42,72.48,8170.0
2022-07-21 13:50:00,72.5,72.57,72.37,72.56,9980.0,72.5,72.57,72.37,72.56,9980.0
2022-07-21 14:00:00,72.61,72.69,72.56,72.65,7115.0,72.61,72.69,72.56,72.65,7115.0
2022-07-21 14:10:00,72.63,72.9,72.62,72.86,24063.0,72.63,72.9,72.62,72.86,24063.0
2022-07-21 14:20:00,72.86,73.04,72.86,73.01,9143.0,72.86,73.04,72.86,73.01,9143.0
2022-07-21 14:30:00,73.0,73.0,72.79,72.79,6878.0,73.0,73.0,72.79,72.79,6878.0
2022-07-21 14:40:00,72.81,73.04,72.77,73.04,15260.0,72.81,73.04,72.77,73.04,15260.0
2022-07-21 14:50:00,73.06,73.18,72.97,72.97,12996.0,73.06,73.18,72.97,72.97,12996.0
2022-07-21 15:00:00,72.94,73.15,72.93,73.14,11207.0,72.94,73.15,72.93,73.14,11207.0
2022-07-21 15:10:00,73.12,73.13,72.98,73.07,12858.0,73.12,73.13,72.98,73.07,12858.0
2022-07-21 15:20:00,73.08,73.25,73.02,73.21,12511.0,73.08,73.25,73.02,73.21,12511.0
2022-07-21 15:30:00,73.21,73.31,73.1,73.23,23616.0,73.21,73.31,73.1,73.23,23616.0
2022-07-21 15:40:00,73.23,73.29,73.18,73.27,30894.0,73.23,73.29,73.18,73.27,30894.0
2022-07-21 15:50:00,73.29,73.39,73.21,73.28,87114.0,73.29,73.39,73.21,73.28,87114.0
2022-07-22 09:30:00,73.37,73.69,71.77,72.47,93971.0,73.37,73.69,71.77,72.47,93971.0
2022-07-22 09:40:00,72.67,73.34,72.52,73.09,13183.0,72.67,73.34,72.52,73.09,13183.0
2022-07-22 09:50:00,73.23,73.62,72.66,72.94,14624.0,73.23,73.62,72.66,72.94,14624.0
2022-07-22 10:00:00,72.88,73.24,72.71,73.15,26294.0,72.88,73.24,72.71,73.15,26294.0
2022-07-22 10:10:00,73.17,73.96,73.12,73.88,11077.0,73.17,73.96,73.12,73.88,11077.0
2022-07-22 10:20:00,73.7,73.99,73.62,73.84,20705.0,73.7,73.99,73.62,73.84,20705.0
2022-07-22 10:30:00,73.83,73.84,73.14,73.14,11654.0,73.83,73.84,73.14,73.14,11654.0
2022-07-22 10:40:00,73.1,73.23,72.87,72.95,5978.0,73.1,73.23,72.87,72.95,5978.0
2022-07-22 10:50:00,73.0,73.46,72.95,73.13,13507.0,73.0,73.46,72.95,73.13,13507.0
2022-07-22 11:00:00,73.13,73.31,72.94,73.27,8592.0,73.13,73.31,72.94,73.27,8592.0
2022-07-22 11:10:00,73.25,73.5,73.25,73.39,6815.0,73.25,73.5,73.25,73.39,6815.0
2022-07-22 11:20:00,73.36,73.39,73.2,73.25,11042.0,73.36,73.39,73.2,73.25,11042.0
2022-07-22 11:30:00,73.22,73.24,72.77,73.07,31366.0,73.22,73.24,72.77,73.07,31366.0
2022-07-22 11:40:00,73.1,73.12,72.85,73.06,16245.0,73.1,73.12,72.85,73.06,16245.0
2022-07-22 11:50:00,73.04,73.12,72.95,72.99,7975.0,73.04,73.12,72.95,72.99,7975.0
2022-07-22 12:00:00,72.99,73.1,72.92,72.92,32681.0,72.99,73.1,72.92,72.92,32681.0
2022-07-22 12:10:00,72.92,72.98,72.69,72.78,11665.0,72.92,72.98,72.69,72.78,11665.0
2022-07-22 12:20:00,72.83,72.86,72.66,72.74,8942.0,72.83,72.86,72.66,72.74,8942.0
2022-07-22 12:30:00,72.73,72.96,72.69,72.77,7745.0,72.73,72.96,72.69,72.77,7745.0
2022-07-22 12:40:00,72.75,72.76,72.53,72.53,10236.0,72.75,72.76,72.53,72.53,10236.0
2022-07-22 12:50:00,72.57,72.61,72.43,72.47,4500.0,72.57,72.61,72.43,72.47,4500.0
2022-07-22 13:00:00,72.36,72.44,72.22,72.44,14325.0,72.36,72.44,72.22,72.44,14325.0
2022-07-22 13:10:00,72.45,72.45,72.14,72.14,10081.0,72.45,72.45,72.14,72.14,10081.0
2022-07-22 13:20:00,72.19,72.42,72.17,72.34,8135.0,72.19,72.42,72.17,72.34,8135.0
2022-07-22 13:30:00,72.34,72.34,72.15,72.23,19915.0,72.34,72.34,72.15,72.23,19915.0
2022-07-22 13:40:00,72.21,72.24,72.11,72.14,10189.0,72.21,72.24,72.11,72.14,10189.0
2022-07-22 13:50:00,72.12,72.24,72.07,72.19,17573.0,72.12,72.24,72.07,72.19,17573.0
2022-07-22 14:00:00,72.2,72.23,71.55,71.71,68003.0,72.2,72.23,71.55,71.71,68003.0
2022-07-22 14:10:00,71.7,71.91,71.52,71.86,12069.0,71.7,71.91,71.52,71.86,12069.0
2022-07-22 14:20:00,71.89,71.93,71.73,71.89,18891.0,71.89,71.93,71.73,71.89,18891.0
2022-07-22 14:30:00,71.89,72.04,71.87,71.98,12479.0,71.89,72.04,71.87,71.98,12479.0
2022-07-22 14:40:00,71.95,72.1,71.91,72.06,9708.0,71.95,72.1,71.91,72.06,9708.0
2022-07-22 14:50:00,72.06,72.33,72.01,72.22,7352.0,72.06,72.33,72.01,72.22,7352.0
2022-07-22 15:00:00,72.23,72.28,72.1,72.15,10514.0,72.23,72.28,72.1,72.15,10514.0
2022-07-22 15:10:00,72.17,72.59,72.12,72.44,33972.0,72.17,72.59,72.12,72.44,33972.0
2022-07-22 15:20:00,72.42,72.45,72.29,72.45,12265.0,72.42,72.45,72.29,72.45,12265.0
2022-07-22 15:30:00,72.46,72.5,72.13,72.17,20726.0,72.46,72.5,72.13,72.17,20726.0
2022-07-22 15:40:00,72.15,72.35,72.09,72.25,36232.0,72.15,72.35,72.09,72.25,36232.0
2022-07-22 15:50:00,72.25,72.59,72.24,72.58,72819.0,72.25,72.59,72.24,72.58,72819.0
2022-07-25 09:30:00,72.29,72.29,71.08,71.51,46785.0,72.29,72.29,71.08,71.51,46785.0
2022-07-25 09:40:00,71.67,72.52,71.63,71.72,20941.0,71.67,72.52,71.63,71.72,20941.0
2022-07-25 09:50:00,71.92,72.33,71.92,72.09,41464.0,71.92,72.33,71.92,72.09,41464.0
2022-07-25 10:00:00,72.12,72.64,71.93,72.57,50689.0,72.12,72.64,71.93,72.57,50689.0
2022-07-25 10:10:00,72.62,72.72,72.33,72.39,19215.0,72.62,72.72,72.33,72.39,19215.0
2022-07-25 10:20:00,72.36,72.62,72.27,72.5,15159.0,72.36,72.62,72.27,72.5,15159.0
2022-07-25 10:30:00,72.52,72.8,72.45,72.62,15062.0,72.52,72.8,72.45,72.62,15062.0
2022-07-25 10:40:00,72.59,72.67,72.47,72.59,10575.0,72.59,72.67,72.47,72.59,10575.0
2022-07-25 10:50:00,72.61,72.61,72.31,72.36,7217.0,72.61,72.61,72.31,72.36,7217.0
2022-07-25 11:00:00,72.4,72.66,72.4,72.66,4705.0,72.4,72.66,72.4,72.66,4705.0
2022-07-25 11:10:00,72.67,72.9,72.64,72.88,7366.0,72.67,72.9,72.64,72.88,7366.0
2022-07-25 11:20:00,72.9,73.12,72.88,73.07,14147.0,72.9,73.12,72.88,73.07,14147.0
2022-07-25 11:30:00,73.05,73.09,72.86,73.03,5829.0,73.05,73.09,72.86,73.03,5829.0
2022-07-25 11:40:00,73.03,73.3,73.02,73.28,7200.0,73.03,73.3,73.02,73.28,7200.0
2022-07-25 11:50:00,73.3,73.39,73.27,73.38,9322.0,73.3,73.39,73.27,73.38,9322.0
2022-07-25 12:00:00,73.39,73.67,73.38,73.6,8712.0,73.39,73.67,73.38,73.6,8712.0
2022-07-25 12:10:00,73.59,73.68,73.41,73.61,12377.0,73.59,73.68,73.41,73.61,12377.0
2022-07-25 12:20:00,73.61,73.62,73.41,73.54,13263.0,73.61,73.62,73.41,73.54,13263.0
2022-07-25 12:30:00,73.53,73.71,73.53,73.7,9845.0,73.53,73.71,73.53,73.7,9845.0
2022-07-25 12:40:00,73.68,73.98,73.68,73.92,16174.0,73.68,73.98,73.68,73.92,16174.0
2022-07-25 12:50:00,73.93,73.93,73.75,73.81,21937.0,73.93,73.93,73.75,73.81,21937.0
2022-07-25 13:00:00,73.79,73.99,73.78,73.98,14536.0,73.79,73.99,73.78,73.98,14536.0
2022-07-25 13:10:00,73.97,74.1,73.94,73.98,23640.0,73.97,74.1,73.94,73.98,23640.0
2022-07-25 13:20:00,74.0,74.05,73.81,73.83,13515.0,74.0,74.05,73.81,73.83,13515.0
2022-07-25 13:30:00,73.87,74.02,73.85,73.88,11570.0,73.87,74.02,73.85,73.88,11570.0
2022-07-25 13:40:00,73.92,74.05,73.83,73.96,19938.0,73.92,74.05,73.83,73.96,19938.0
2022-07-25 13:50:00,73.97,73.97,73.79,73.86,7044.0,73.97,73.97,73.79,73.86,7044.0
2022-07-25 14:00:00,73.86,73.86,73.74,73.78,8622.0,73.86,73.86,73.74,73.78,8622.0
2022-07-25 14:10:00,73.76,73.84,73.72,73.72,9056.0,73.76,73.84,73.72,73.72,9056.0
2022-07-25 14:20:00,73.72,73.84,73.67,73.82,9152.0,73.72,73.84,73.67,73.82,9152.0
2022-07-25 14:30:00,73.84,73.96,73.79,73.96,9185.0,73.84,73.96,73.79,73.96,9185.0
2022-07-25 14:40:00,73.99,74.01,73.83,73.84,6887.0,73.99,74.01,73.83,73.84,6887.0
2022-07-25 14:50:00,73.86,73.99,73.79,73.81,8609.0,73.86,73.99,73.79,73.81,8609.0
2022-07-25 15:00:00,73.8,73.92,73.74,73.84,16609.0,73.8,73.92,73.74,73.84,16609.0
2022-07-25 15:10:00,73.86,74.09,73.83,74.07,31192.0,73.86,74.09,73.83,74.07,31192.0
2022-07-25 15:20:00,74.05,74.18,74.04,74.14,11736.0,74.05,74.18,74.04,74.14,11736.0
2022-07-25 15:30:00,74.11,74.22,74.08,74.22,27350.0,74.11,74.22,74.08,74.22,27350.0
2022-07-25 15:40:00,74.21,74.39,74.11,74.16,42590.0,74.21,74.39,74.11,74.16,42590.0
2022-07-25 15:50:00,74.18,74.27,73.99,74.11,102931.0,74.18,74.27,73.99,74.11,102931.0
2022-07-26 09:30:00,73.78,74.19,72.75,73.47,33874.0,73.78,74.19,72.75,73.47,33874.0
2022-07-26 09:40:00,73.43,73.58,72.86,73.17,17776.0,73.43,73.58,72.86,73.17,17776.0
2022-07-26 09:50:00,73.3,73.3,72.71,72.81,23512.0,73.3,73.3,72.71,72.81,23512.0
2022-07-26 10:00:00,72.84,73.17,72.76,73.05,27275.0,72.84,73.17,72.76,73.05,27275.0
2022-07-26 10:10:00,73.06,73.59,73.05,73.5,17584.0,73.06,73.59,73.05,73.5,17584.0
2022-07-26 10:20:00,73.39,73.47,73.02,73.19,42594.0,73.39,73.47,73.02,73.19,42594.0
2022-07-26 10:30:00,73.18,73.21,72.99,73.11,7884.0,73.18,73.21,72.99,73.11,7884.0
2022-07-26 10:40:00,73.12,73.69,73.12,73.64,8618.0,73.12,73.69,73.12,73.64,8618.0
2022-07-26 10:50:00,73.6,73.89,73.45,73.88,10352.0,73.6,73.89,73.45,73.88,10352.0
2022-07-26 11:00:00,73.88,73.91,73.46,73.46,5548.0,73.88,73.91,73.46,73.46,5548.0
2022-07-26 11:10:00,73.39,73.58,73.39,73.54,7175.0,73.39,73.58,73.39,73.54,7175.0
2022-07-26 11:20:00,73.48,73.54,73.15,73.17,13855.0,73.48,73.54,73.15,73.17,13855.0
2022-07-26 11:30:00,73.14,73.22,73.0,73.11,8885.0,73.14,73.22,73.0,73.11,8885.0
2022-07-26 11:40:00,73.08,73.24,73.03,73.03,6978.0,73.08,73.24,73.03,73.03,6978.0
2022-07-26 11:50:00,73.04,73.07,72.84,72.88,7215.0,73.04,73.07,72.84,72.88,7215.0
2022-07-26 12:00:00,72.89,73.21,72.84,72.96,4546.0,72.89,73.21,72.84,72.96,4546.0
2022-07-26 12:10:00,73.0,73.3,72.97,73.16,9571.0,73.0,73.3,72.97,73.16,9571.0
2022-07-26 12:20:00,73.19,73.38,73.15,73.34,7506.0,73.19,73.38,73.15,73.34,7506.0
2022-07-26 12:30:00,73.33,73.48,73.33,73.41,8429.0,73.33,73.48,73.33,73.41,8429.0
2022-07-26 12:40:00,73.4,73.57,73.26,73.56,12482.0,73.4,73.57,73.26,73.56,12482.0
2022-07-26 12:50:00,73.55,73.56,73.41,73.44,5213.0,73.55,73.56,73.41,73.44,5213.0
2022-07-26 13:00:00,73.43,73.54,73.4,73.52,4810.0,73.43,73.54,73.4,73.52,4810.0
2022-07-26 13:10:00,73.53,73.59,73.44,73.44,5907.0,73.53,73.59,73.44,73.44,5907.0
2022-07-26 13:20:00,73.44,73.6,73.39,73.55,5863.0,73.44,73.6,73.39,73.55,5863.0
2022-07-26 13:30:00,73.5,73.55,73.42,73.42,4954.0,73.5,73.55,73.42,73.42,4954.0
2022-07-26 13:40:00,73.42,73.53,73.42,73.43,5881.0,73.42,73.53,73.42,73.43,5881.0
2022-07-26 13:50:00,73.44,73.56,73.42,73.53,5008.0,73.44,73.56,73.42,73.53,5008.0
2022-07-26 14:00:00,73.56,73.8,73.52,73.53,7203.0,73.56,73.8,73.52,73.53,7203.0
2022-07-26 14:10:00,73.53,73.58,73.49,73.51,5317.0,73.53,73.58,73.49,73.51,5317.0
2022-07-26 14:20:00,73.51,73.51,73.43,73.44,6570.0,73.51,73.51,73.43,73.44,6570.0
2022-07-26 14:30:00,73.45,73.52,73.45,73.46,3509.0,73.45,73.52,73.45,73.46,3509.0
2022-07-26 14:40:00,73.44,73.5,73.37,73.45,5815.0,73.44,73.5,73.37,73.45,5815.0
2022-07-26 14:50:00,73.43,73.71,73.43,73.71,7578.0,73.43,73.71,73.43,73.71,7578.0
2022-07-26 15:00:00,73.7,73.7,73.36,73.36,6097.0,73.7,73.7,73.36,73.36,6097.0
2022-07-26 15:10:00,73.39,73.73,73.39,73.67,7519.0,73.39,73.73,73.39,73.67,7519.0
2022-07-26 15:20:00,73.66,73.68,73.53,73.63,12791.0,73.66,73.68,73.53,73.63,12791.0
2022-07-26 15:30:00,73.65,73.67,73.45,73.54,27345.0,73.65,73.67,73.45,73.54,27345.0
2022-07-26 15:40:00,73.53,73.59,73.41,73.58,23901.0,73.53,73.59,73.41,73.58,23901.0
2022-07-26 15:50:00,73.58,73.63,73.36,73.51,74421.0,73.58,73.63,73.36,73.51,74421.0
2022-07-27 09:30:00,75.46,75.53,74.18,75.53,60406.0,75.46,75.53,74.18,75.53,60406.0
2022-07-27 09:40:00,75.4,76.65,75.4,76.04,44566.0,75.4,76.65,75.4,76.04,44566.0
2022-07-27 09:50:00,76.06,76.53,75.69,75.71,46575.0,76.06,76.53,75.69,75.71,46575.0
2022-07-27 10:00:00,75.7,76.13,75.47,75.9,19347.0,75.7,76.13,75.47,75.9,19347.0
2022-07-27 10:10:00,75.87,76.29,75.79,76.29,15769.0,75.87,76.29,75.79,76.29,15769.0
2022-07-27 10:20:00,76.27,76.57,76.19,76.32,27656.0,76.27,76.57,76.19,76.32,27656.0
2022-07-27 10:30:00,76.31,76.41,76.09,76.41,14067.0,76.31,76.41,76.09,76.41,14067.0
2022-07-27 10:40:00,76.4,76.42,76.05,76.19,13729.0,76.4,76.42,76.05,76.19,13729.0
2022-07-27 10:50:00,76.21,76.9,76.2,76.83,39946.0,76.21,76.9,76.2,76.83,39946.0
2022-07-27 11:00:00,76.81,77.14,76.79,76.82,66608.0,76.81,77.14,76.79,76.82,66608.0
2022-07-27 11:10:00,76.86,77.0,76.67,76.92,24197.0,76.86,77.0,76.67,76.92,24197.0
2022-07-27 11:20:00,76.93,76.99,76.67,76.8,16202.0,76.93,76.99,76.67,76.8,16202.0
2022-07-27 11:30:00,76.83,77.19,76.78,77.11,27221.0,76.83,77.19,76.78,77.11,27221.0
2022-07-27 11:40:00,77.15,77.23,76.95,77.02,13973.0,77.15,77.23,76.95,77.02,13973.0
2022-07-27 11:50:00,77.07,77.45,77.06,77.39,27913.0,77.07,77.45,77.06,77.39,27913.0
2022-07-27 12:00:00,77.42,77.5,77.4,77.47,18491.0,77.42,77.5,77.4,77.47,18491.0
2022-07-27 12:10:00,77.44,77.44,77.17,77.3,13334.0,77.44,77.44,77.17,77.3,13334.0
2022-07-27 12:20:00,77.29,77.3,77.01,77.22,16749.0,77.29,77.3,77.01,77.22,16749.0
2022-07-27 12:30:00,77.21,77.35,77.18,77.25,14864.0,77.21,77.35,77.18,77.25,14864.0
2022-07-27 12:40:00,77.26,77.41,77.22,77.22,17400.0,77.26,77.41,77.22,77.22,17400.0
2022-07-27 12:50:00,77.18,77.19,76.75,76.75,12088.0,77.18,77.19,76.75,76.75,12088.0
2022-07-27 13:00:00,76.78,76.86,76.63,76.77,19709.0,76.78,76.86,76.63,76.77,19709.0
2022-07-27 13:10:00,76.74,76.82,76.66,76.78,11503.0,76.74,76.82,76.66,76.78,11503.0
2022-07-27 13:20:00,76.77,76.84,76.61,76.64,16634.0,76.77,76.84,76.61,76.64,16634.0
2022-07-27 13:30:00,76.63,76.66,76.34,76.4,16829.0,76.63,76.66,76.34,76.4,16829.0
2022-07-27 13:40:00,76.41,76.46,76.27,76.41,8707.0,76.41,76.46,76.27,76.41,8707.0
2022-07-27 13:50:00,76.38,76.56,76.36,76.42,22458.0,76.38,76.56,76.36,76.42,22458.0
2022-07-27 14:00:00,76.45,76.76,76.08,76.23,16039.0,76.45,76.76,76.08,76.23,16039.0
2022-07-27 14:10:00,76.26,76.46,76.22,76.4,10113.0,76.26,76.46,76.22,76.4,10113.0
2022-07-27 14:20:00,76.43,76.44,76.22,76.3,12831.0,76.43,76.44,76.22,76.3,12831.0
2022-07-27 14:30:00,76.29,76.88,76.0,76.83,30313.0,76.29,76.88,76.0,76.83,30313.0
2022-07-27 14:40:00,76.84,77.15,76.79,77.01,28826.0,76.84,77.15,76.79,77.01,28826.0
2022-07-27 14:50:00,76.98,77.13,76.78,76.88,13109.0,76.98,77.13,76.78,76.88,13109.0
2022-07-27 15:00:00,76.88,77.03,76.69,76.88,17041.0,76.88,77.03,76.69,76.88,17041.0
2022-07-27 15:10:00,76.86,76.9,76.58,76.6,14686.0,76.86,76.9,76.58,76.6,14686.0
2022-07-27 15:20:00,76.6,77.14,76.56,77.14,19391.0,76.6,77.14,76.56,77.14,19391.0
2022-07-27 15:30:00,77.13,77.39,77.12,77.33,28729.0,77.13,77.39,77.12,77.33,28729.0
2022-07-27 15:40:00,77.32,77.46,77.03,77.04,53940.0,77.32,77.46,77.03,77.04,53940.0
2022-07-27 15:50:00,77.03,77.05,76.74,76.75,155727.0,77.03,77.05,76.74,76.75,155727.0
2022-07-28 09:30:00,89.63,92.11,88.77,91.8,923237.0,89.63,92.11,88.77,91.8,923237.0
2022-07-28 09:40:00,91.79,92.54,88.8,89.96,452417.0,91.79,92.54,88.8,89.96,452417.0
2022-07-28 09:50:00,89.98,91.14,89.39,89.51,227459.0,89.98,91.14,89.39,89.51,227459.0
2022-07-28 10:00:00,89.48,90.77,87.76,88.12,317757.0,89.48,90.77,87.76,88.12,317757.0
2022-07-28 10:10:00,88.18,88.75,87.7,88.36,189212.0,88.18,88.75,87.7,88.36,189212.0
2022-07-28 10:20:00,88.32,88.37,87.34,88.21,204333.0,88.32,88.37,87.34,88.21,204333.0
2022-07-28 10:30:00,88.2,89.45,87.72,89.34,185708.0,88.2,89.45,87.72,89.34,185708.0
2022-07-28 10:40:00,89.28,90.39,89.18,89.91,180407.0,89.28,90.39,89.18,89.91,180407.0
2022-07-28 10:50:00,89.81,89.85,88.51,88.78,138780.0,89.81,89.85,88.51,88.78,138780.0
2022-07-28 11:00:00,88.79,88.87,88.11,88.2,123398.0,88.79,88.87,88.11,88.2,123398.0
2022-07-28 11:10:00,88.2,88.7,87.88,88.7,292607.0,88.2,88.7,87.88,88.7,292607.0
2022-07-28 11:20:00,88.73,89.53,88.52,89.42,66205.0,88.73,89.53,88.52,89.42,66205.0
2022-07-28 11:30:00,89.43,89.67,88.74,89.11,63488.0,89.43,89.67,88.74,89.11,63488.0
2022-07-28 11:40:00,89.1,89.42,88.88,89.03,40776.0,89.1,89.42,88.88,89.03,40776.0
2022-07-28 11:50:00,89.04,89.07,88.41,88.49,39594.0,89.04,89.07,88.41,88.49,39594.0
2022-07-28 12:00:00,88.51,88.89,88.4,88.51,22573.0,88.51,88.89,88.4,88.51,22573.0
2022-07-28 12:10:00,88.47,88.65,88.35,88.45,35874.0,88.47,88.65,88.35,88.45,35874.0
2022-07-28 12:20:00,88.46,88.65,88.32,88.41,35447.0,88.46,88.65,88.32,88.41,35447.0
2022-07-28 12:30:00,88.4,88.63,87.84,87.96,57020.0,88.4,88.63,87.84,87.96,57020.0
2022-07-28 12:40:00,87.96,88.39,87.77,88.19,52331.0,87.96,88.39,87.77,88.19,52331.0
2022-07-28 12:50:00,88.17,88.69,88.08,88.08,48597.0,88.17,88.69,88.08,88.08,48597.0
2022-07-28 13:00:00,88.14,88.25,87.87,87.98,51793.0,88.14,88.25,87.87,87.98,51793.0
2022-07-28 13:10:00,87.98,88.05,87.81,87.97,69213.0,87.98,88.05,87.81,87.97,69213.0
2022-07-28 13:20:00,87.97,88.11,87.85,87.99,89972.0,87.97,88.11,87.85,87.99,89972.0
2022-07-28 13:30:00,87.99,88.17,87.98,88.08,65871.0,87.99,88.17,87.98,88.08,65871.0
2022-07-28 13:40:00,88.08,88.2,88.06,88.13,49015.0,88.08,88.2,88.06,88.13,49015.0
2022-07-28 13:50:00,88.12,88.14,88.05,88.1,66765.0,88.12,88.14,88.05,88.1,66765.0
2022-07-28 14:00:00,88.08,88.19,87.81,88.08,88683.0,88.08,88.19,87.81,88.08,88683.0
2022-07-28 14:10:00,88.06,88.17,88.0,88.11,51547.0,88.06,88.17,88.0,88.11,51547.0
2022-07-28 14:20:00,88.08,88.11,87.95,88.07,61240.0,88.08,88.11,87.95,88.07,61240.0
2022-07-28 14:30:00,88.07,88.14,87.95,88.05,57247.0,88.07,88.14,87.95,88.05,57247.0
2022-07-28 14:40:00,88.07,88.08,87.92,88.02,37409.0,88.07,88.08,87.92,88.02,37409.0
2022-07-28 14:50:00,88.01,88.08,87.96,88.06,52914.0,88.01,88.08,87.96,88.06,52914.0
2022-07-28 15:00:00,88.06,88.22,88.0,88.16,72867.0,88.06,88.22,88.0,88.16,72867.0
2022-07-28 15:10:00,88.17,88.44,87.99,88.42,122621.0,88.17,88.44,87.99,88.42,122621.0
2022-07-28 15:20:00,88.41,88.57,88.29,88.5,82990.0,88.41,88.57,88.29,88.5,82990.0
2022-07-28 15:30:00,88.48,88.48,88.21,88.36,71957.0,88.48,88.48,88.21,88.36,71957.0
2022-07-28 15:40:00,88.36,88.41,88.13,88.19,171553.0,88.36,88.41,88.13,88.19,171553.0
2022-07-28 15:50:00,88.18,88.51,88.17,88.3,356729.0,88.18,88.51,88.17,88.3,356729.0
2022-07-29 09:30:00,90.43,92.81,90.16,92.79,311517.0,90.43,92.81,90.16,92.79,311517.0
2022-07-29 09:40:00,92.73,95.84,92.36,95.47,350761.0,92.73,95.84,92.36,95.47,350761.0
2022-07-29 09:50:00,95.67,96.88,95.09,96.67,313945.0,95.67,96.88,95.09,96.67,313945.0
2022-07-29 10:00:00,96.66,98.07,95.54,98.0,276596.0,96.66,98.07,95.54,98.0,276596.0
2022-07-29 10:10:00,98.04,99.57,97.71,99.16,277835.0,98.04,99.57,97.71,99.16,277835.0
2022-07-29 10:20:00,99.29,100.38,99.0,99.25,263263.0,99.29,100.38,99.0,99.25,263263.0
2022-07-29 10:30:00,99.26,100.49,98.84,99.59,237642.0,99.26,100.49,98.84,99.59,237642.0
2022-07-29 10:40:00,99.57,99.72,98.2,98.62,187207.0,99.57,99.72,98.2,98.62,187207.0
2022-07-29 10:50:00,98.64,98.96,98.05,98.05,161709.0,98.64,98.96,98.05,98.05,161709.0
2022-07-29 11:00:00,98.08,98.17,97.53,97.72,119775.0,98.08,98.17,97.53,97.72,119775.0
2022-07-29 11:10:00,97.68,97.73,96.18,96.25,131917.0,97.68,97.73,96.18,96.25,131917.0
2022-07-29 11:20:00,96.24,96.91,95.53,95.96,161364.0,96.24,96.91,95.53,95.96,161364.0
2022-07-29 11:30:00,95.91,96.15,95.22,95.23,109610.0,95.91,96.15,95.22,95.23,109610.0
2022-07-29 11:40:00,95.26,96.29,95.23,95.8,122411.0,95.26,96.29,95.23,95.8,122411.0
2022-07-29 11:50:00,95.79,96.62,95.79,96.25,80213.0,95.79,96.62,95.79,96.25,80213.0
2022-07-29 12:00:00,96.26,97.27,96.25,97.17,93487.0,96.26,97.27,96.25,97.17,93487.0
2022-07-29 12:10:00,97.25,98.28,97.15,98.08,135930.0,97.25,98.28,97.15,98.08,135930.0
2022-07-29 12:20:00,98.07,98.5,97.47,97.63,98909.0,98.07,98.5,97.47,97.63,98909.0
2022-07-29 12:30:00,97.62,98.21,97.32,97.9,91950.0,97.62,98.21,97.32,97.9,91950.0
2022-07-29 12:40:00,97.86,98.09,97.68,97.95,37207.0,97.86,98.09,97.68,97.95,37207.0
2022-07-29 12:50:00,97.97,98.85,97.96,98.81,99085.0,97.97,98.85,97.96,98.81,99085.0
2022-07-29 13:00:00,98.84,99.16,98.6,99.15,65601.0,98.84,99.16,98.6,99.15,65601.0
2022-07-29 13:10:00,99.14,99.57,99.04,99.44,83736.0,99.14,99.57,99.04,99.44,83736.0
2022-07-29 13:20:00,99.43,100.4,99.08,100.18,171593.0,99.43,100.4,99.08,100.18,171593.0
2022-07-29 13:30:00,100.12,101.07,100.09,101.07,170944.0,100.12,101.07,100.09,101.07,170944.0
2022-07-29 13:40:00,101.09,101.37,100.05,100.1,167505.0,101.09,101.37,100.05,100.1,167505.0
2022-07-29 13:50:00,100.09,101.04,100.05,101.03,133311.0,100.09,101.04,100.05,101.03,133311.0
2022-07-29 14:00:00,101.05,101.62,100.78,101.6,130590.0,101.05,101.62,100.78,101.6,130590.0
2022-07-29 14:10:00,101.62,102.0,101.07,101.39,184398.0,101.62,102.0,101.07,101.39,184398.0
2022-07-29 14:20:00,101.37,101.48,100.92,101.03,127209.0,101.37,101.48,100.92,101.03,127209.0
2022-07-29 14:30:00,101.03,102.0,100.99,101.79,136671.0,101.03,102.0,100.99,101.79,136671.0
2022-07-29 14:40:00,101.78,102.12,101.02,101.37,235797.0,101.78,102.12,101.02,101.37,235797.0
2022-07-29 14:50:00,101.41,101.51,100.57,100.63,130157.0,101.41,101.51,100.57,100.63,130157.0
2022-07-29 15:00:00,100.64,100.87,100.03,100.12,165372.0,100.64,100.87,100.03,100.12,165372.0
2022-07-29 15:10:00,100.05,100.7,99.96,100.69,140855.0,100.05,100.7,99.96,100.69,140855.0
2022-07-29 15:20:00,100.71,101.04,100.43,100.69,116880.0,100.71,101.04,100.43,100.69,116880.0
2022-07-29 15:30:00,100.69,100.7,99.94,100.11,164550.0,100.69,100.7,99.94,100.11,164550.0
2022-07-29 15:40:00,100.09,100.14,99.7,99.98,209622.0,100.09,100.14,99.7,99.98,209622.0
2022-07-29 15:50:00,100.0,100.03,98.91,99.2,539860.0,100.0,100.03,98.91,99.2,539860.0
2022-08-01 09:30:00,98.51,99.97,96.39,99.97,240445.0,98.51,99.97,96.39,99.97,240445.0
2022-08-01 09:40:00,99.97,101.15,99.04,99.42,150541.0,99.97,101.15,99.04,99.42,150541.0
2022-08-01 09:50:00,99.54,100.5,99.38,99.45,66505.0,99.54,100.5,99.38,99.45,66505.0
2022-08-01 10:00:00,99.31,99.76,98.05,98.62,101344.0,99.31,99.76,98.05,98.62,101344.0
2022-08-01 10:10:00,98.56,99.46,98.52,98.58,51125.0,98.56,99.46,98.52,98.58,51125.0
2022-08-01 10:20:00,98.5,99.03,97.64,98.0,65216.0,98.5,99.03,97.64,98.0,65216.0
2022-08-01 10:30:00,98.05,99.0,98.05,98.66,48381.0,98.05,99.0,98.05,98.66,48381.0
2022-08-01 10:40:00,98.73,99.57,98.67,99.06,42061.0,98.73,99.57,98.67,99.06,42061.0
2022-08-01 10:50:00,99.1,99.64,98.88,99.23,50677.0,99.1,99.64,98.88,99.23,50677.0
2022-08-01 11:00:00,99.29,99.66,98.52,99.03,44636.0,99.29,99.66,98.52,99.03,44636.0
2022-08-01 11:10:00,99.05,100.0,99.01,99.3,55044.0,99.05,100.0,99.01,99.3,55044.0
2022-08-01 11:20:00,99.25,99.89,99.25,99.59,46204.0,99.25,99.89,99.25,99.59,46204.0
2022-08-01 11:30:00,99.56,99.73,98.96,99.4,33773.0,99.56,99.73,98.96,99.4,33773.0
2022-08-01 11:40:00,99.44,99.87,99.43,99.87,28987.0,99.44,99.87,99.43,99.87,28987.0
2022-08-01 11:50:00,99.87,100.44,99.82,100.36,33296.0,99.87,100.44,99.82,100.36,33296.0
2022-08-01 12:00:00,100.34,100.45,100.18,100.29,25892.0,100.34,100.45,100.18,100.29,25892.0
2022-08-01 12:10:00,100.15,100.26,99.59,100.25,43852.0,100.15,100.26,99.59,100.25,43852.0
2022-08-01 12:20:00,100.25,101.1,100.24,100.73,57221.0,100.25,101.1,100.24,100.73,57221.0
2022-08-01 12:30:00,100.7,100.99,100.1,100.45,65108.0,100.7,100.99,100.1,100.45,65108.0
2022-08-01 12:40:00,100.41,100.82,100.36,100.62,26784.0,100.41,100.82,100.36,100.62,26784.0
2022-08-01 12:50:00,100.62,100.69,100.43,100.61,23126.0,100.62,100.69,100.43,100.61,23126.0
2022-08-01 13:00:00,100.63,100.63,99.76,99.84,60329.0,100.63,100.63,99.76,99.84,60329.0
2022-08-01 13:10:00,99.88,100.3,99.82,100.02,48379.0,99.88,100.3,99.82,100.02,48379.0
2022-08-01 13:20:00,100.04,100.35,99.91,100.13,48197.0,100.04,100.35,99.91,100.13,48197.0
2022-08-01 13:30:00,100.15,100.3,99.88,100.2,29537.0,100.15,100.3,99.88,100.2,29537.0
2022-08-01 13:40:00,100.22,100.74,100.13,100.43,60609.0,100.22,100.74,100.13,100.43,60609.0
2022-08-01 13:50:00,100.42,100.57,99.48,99.52,116373.0,100.42,100.57,99.48,99.52,116373.0
2022-08-01 14:00:00,99.48,99.73,98.89,99.72,79236.0,99.48,99.73,98.89,99.72,79236.0
2022-08-01 14:10:00,99.7,100.12,99.62,99.76,36210.0,99.7,100.12,99.62,99.76,36210.0
2022-08-01 14:20:00,99.8,99.84,99.46,99.62,45294.0,99.8,99.84,99.46,99.62,45294.0
2022-08-01 14:30:00,99.61,99.68,99.33,99.46,35240.0,99.61,99.68,99.33,99.46,35240.0
2022-08-01 14:40:00,99.52,100.38,99.45,100.28,39680.0,99.52,100.38,99.45,100.28,39680.0
2022-08-01 14:50:00,100.25,101.08,100.24,100.96,37253.0,100.25,101.08,100.24,100.96,37253.0
2022-08-01 15:00:00,100.97,101.32,100.76,101.23,45259.0,100.97,101.32,100.76,101.23,45259.0
2022-08-01 15:10:00,101.19,101.38,100.9,100.98,52161.0,101.19,101.38,100.9,100.98,52161.0
2022-08-01 15:20:00,100.92,100.93,100.38,100.53,33711.0,100.92,100.93,100.38,100.53,33711.0
2022-08-01 15:30:00,100.54,100.62,100.17,100.24,59266.0,100.54,100.62,100.17,100.24,59266.0
2022-08-01 15:40:00,100.26,100.45,99.96,99.96,64767.0,100.26,100.45,99.96,99.96,64767.0
2022-08-01 15:50:00,99.98,100.25,99.44,99.49,192623.0,99.98,100.25,99.44,99.49,192623.0
2022-08-02 09:30:00,98.0,99.64,97.26,98.67,133825.0,98.0,99.64,97.26,98.67,133825.0
2022-08-02 09:40:00,98.66,101.36,98.51,99.7,114719.0,98.66,101.36,98.51,99.7,114719.0
2022-08-02 09:50:00,99.67,100.02,99.06,99.58,56302.0,99.67,100.02,99.06,99.58,56302.0
2022-08-02 10:00:00,99.6,99.75,98.74,99.54,46953.0,99.6,99.75,98.74,99.54,46953.0
2022-08-02 10:10:00,99.55,100.18,99.22,100.11,54404.0,99.55,100.18,99.22,100.11,54404.0
2022-08-02 10:20:00,100.2,100.99,100.2,100.83,34652.0,100.2,100.99,100.2,100.83,34652.0
2022-08-02 10:30:00,100.84,101.06,99.86,100.2,43042.0,100.84,101.06,99.86,100.2,43042.0
2022-08-02 10:40:00,100.25,100.56,99.87,100.38,90772.0,100.25,100.56,99.87,100.38,90772.0
2022-08-02 10:50:00,100.51,101.0,100.29,100.4,42165.0,100.51,101.0,100.29,100.4,42165.0
2022-08-02 11:00:00,100.36,100.48,100.0,100.14,33215.0,100.36,100.48,100.0,100.14,33215.0
2022-08-02 11:10:00,100.11,100.19,99.65,99.81,21909.0,100.11,100.19,99.65,99.81,21909.0
2022-08-02 11:20:00,99.77,100.21,99.64,100.19,18453.0,99.77,100.21,99.64,100.19,18453.0
2022-08-02 11:30:00,100.22,100.56,99.84,100.37,28420.0,100.22,100.56,99.84,100.37,28420.0
2022-08-02 11:40:00,100.39,100.89,100.39,100.74,21701.0,100.39,100.89,100.39,100.74,21701.0
2022-08-02 11:50:00,100.69,100.95,100.62,100.66,23277.0,100.69,100.95,100.62,100.66,23277.0
2022-08-02 12:00:00,100.69,101.0,100.69,100.93,11167.0,100.69,101.0,100.69,100.93,11167.0
2022-08-02 12:10:00,100.85,101.03,100.74,100.87,15758.0,100.85,101.03,100.74,100.87,15758.0
2022-08-02 12:20:00,100.89,101.08,100.75,100.86,20502.0,100.89,101.08,100.75,100.86,20502.0
2022-08-02 12:30:00,100.88,101.29,100.8,101.18,32393.0,100.88,101.29,100.8,101.18,32393.0
2022-08-02 12:40:00,101.17,101.64,101.0,101.04,53731.0,101.17,101.64,101.0,101.04,53731.0
2022-08-02 12:50:00,101.02,101.02,100.71,100.86,24652.0,101.02,101.02,100.71,100.86,24652.0
2022-08-02 13:00:00,100.77,101.03,100.65,101.03,8200.0,100.77,101.03,100.65,101.03,8200.0
2022-08-02 13:10:00,101.01,101.01,100.57,100.58,19583.0,101.01,101.01,100.57,100.58,19583.0
2022-08-02 13:20:00,100.59,100.59,99.85,99.9,18329.0,100.59,100.59,99.85,99.9,18329.0
2022-08-02 13:30:00,99.87,99.87,98.82,99.3,68990.0,99.87,99.87,98.82,99.3,68990.0
2022-08-02 13:40:00,99.31,99.78,99.14,99.78,18694.0,99.31,99.78,99.14,99.78,18694.0
2022-08-02 13:50:00,99.8,99.9,99.65,99.85,25343.0,99.8,99.9,99.65,99.85,25343.0
2022-08-02 14:00:00,99.85,100.24,99.72,100.24,11737.0,99.85,100.24,99.72,100.24,11737.0
2022-08-02 14:10:00,100.28,100.64,100.28,100.59,28610.0,100.28,100.64,100.28,100.59,28610.0
2022-08-02 14:20:00,100.58,100.73,100.25,100.48,38505.0,100.58,100.73,100.25,100.48,38505.0
2022-08-02 14:30:00,100.45,100.81,100.13,100.15,36030.0,100.45,100.81,100.13,100.15,36030.0
2022-08-02 14:40:00,100.18,100.26,99.96,100.21,21292.0,100.18,100.26,99.96,100.21,21292.0
2022-08-02 14:50:00,100.2,100.2,99.73,99.88,25156.0,100.2,100.2,99.73,99.88,25156.0
2022-08-02 15:00:00,99.88,100.04,99.75,99.81,15705.0,99.88,100.04,99.75,99.81,15705.0
2022-08-02 15:10:00,99.86,99.94,99.54,99.63,29911.0,99.86,99.94,99.54,99.63,29911.0
2022-08-02 15:20:00,99.58,99.88,99.5,99.87,26975.0,99.58,99.88,99.5,99.87,26975.0
2022-08-02 15:30:00,99.87,100.05,99.71,99.99,53224.0,99.87,100.05,99.71,99.99,53224.0
2022-08-02 15:40:00,99.97,99.99,99.76,99.77,55468.0,99.97,99.99,99.76,99.77,55468.0
2022-08-02 15:50:00,99.8,99.89,99.65,99.75,106962.0,99.8,99.89,99.65,99.75,106962.0
2022-08-03 09:30:00,101.8,101.99,98.79,99.65,131306.0,101.8,101.99,98.79,99.65,131306.0
2022-08-03 09:40:00,99.65,99.93,98.09,98.56,79909.0,99.65,99.93,98.09,98.56,79909.0
2022-08-03 09:50:00,98.64,98.83,97.35,97.52,50256.0,98.64,98.83,97.35,97.52,50256.0
2022-08-03 10:00:00,97.46,97.47,96.63,96.8,65273.0,97.46,97.47,96.63,96.8,65273.0
2022-08-03 10:10:00,96.85,97.01,96.21,96.3,57879.0,96.85,97.01,96.21,96.3,57879.0
2022-08-03 10:20:00,96.31,97.29,96.28,97.24,31349.0,96.31,97.29,96.28,97.24,31349.0
2022-08-03 10:30:00,97.28,97.58,96.61,96.78,57272.0,97.28,97.58,96.61,96.78,57272.0
2022-08-03 10:40:00,96.93,97.32,96.37,97.16,53099.0,96.93,97.32,96.37,97.16,53099.0
2022-08-03 10:50:00,97.23,97.29,96.57,96.61,17608.0,97.23,97.29,96.57,96.61,17608.0
2022-08-03 11:00:00,96.53,96.6,95.82,95.97,60722.0,96.53,96.6,95.82,95.97,60722.0
2022-08-03 11:10:00,95.97,96.83,95.86,96.33,47990.0,95.97,96.83,95.86,96.33,47990.0
2022-08-03 11:20:00,96.27,96.58,96.23,96.29,19020.0,96.27,96.58,96.23,96.29,19020.0
2022-08-03 11:30:00,96.31,96.36,95.96,96.01,32236.0,96.31,96.36,95.96,96.01,32236.0
2022-08-03 11:40:00,95.96,96.38,95.77,96.24,34840.0,95.96,96.38,95.77,96.24,34840.0
2022-08-03 11:50:00,96.24,96.56,96.08,96.37,25078.0,96.24,96.56,96.08,96.37,25078.0
2022-08-03 12:00:00,96.4,96.61,96.26,96.42,17998.0,96.4,96.61,96.26,96.42,17998.0
2022-08-03 12:10:00,96.48,96.82,96.31,96.82,19645.0,96.48,96.82,96.31,96.82,19645.0
2022-08-03 12:20:00,96.89,96.9,96.55,96.56,25812.0,96.89,96.9,96.55,96.56,25812.0
2022-08-03 12:30:00,96.55,96.89,96.55,96.59,27392.0,96.55,96.89,96.55,96.59,27392.0
2022-08-03 12:40:00,96.54,96.91,96.47,96.75,19456.0,96.54,96.91,96.47,96.75,19456.0
2022-08-03 12:50:00,96.77,96.79,96.5,96.54,17592.0,96.77,96.79,96.5,96.54,17592.0
2022-08-03 13:00:00,96.51,96.74,96.4,96.69,22441.0,96.51,96.74,96.4,96.69,22441.0
2022-08-03 13:10:00,96.7,96.71,96.44,96.57,35408.0,96.7,96.71,96.44,96.57,35408.0
2022-08-03 13:20:00,96.57,96.65,96.01,96.01,43625.0,96.57,96.65,96.01,96.01,43625.0
2022-08-03 13:30:00,96.04,96.66,95.92,96.62,38682.0,96.04,96.66,95.92,96.62,38682.0
2022-08-03 13:40:00,96.62,97.21,96.5,97.16,57150.0,96.62,97.21,96.5,97.16,57150.0
2022-08-03 13:50:00,97.2,97.54,97.15,97.37,79100.0,97.2,97.54,97.15,97.37,79100.0
2022-08-03 14:00:00,97.37,97.48,97.09,97.34,69969.0,97.37,97.48,97.09,97.34,69969.0
2022-08-03 14:10:00,97.41,98.03,97.4,97.83,37531.0,97.41,98.03,97.4,97.83,37531.0
2022-08-03 14:20:00,97.86,98.2,97.79,97.81,18479.0,97.86,98.2,97.79,97.81,18479.0
2022-08-03 14:30:00,97.79,97.95,97.7,97.78,21988.0,97.79,97.95,97.7,97.78,21988.0
2022-08-03 14:40:00,97.78,98.23,97.62,98.1,23779.0,97.78,98.23,97.62,98.1,23779.0
2022-08-03 14:50:00,98.07,98.53,98.07,98.36,10174.0,98.07,98.53,98.07,98.36,10174.0
2022-08-03 15:00:00,98.37,98.47,98.15,98.18,15355.0,98.37,98.47,98.15,98.18,15355.0
2022-08-03 15:10:00,98.13,98.13,97.72,97.76,19063.0,98.13,98.13,97.72,97.76,19063.0
2022-08-03 15:20:00,97.75,97.82,97.5,97.65,35678.0,97.75,97.82,97.5,97.65,35678.0
2022-08-03 15:30:00,97.64,97.79,97.52,97.56,34101.0,97.64,97.79,97.52,97.56,34101.0
2022-08-03 15:40:00,97.54,97.95,97.46,97.92,68533.0,97.54,97.95,97.46,97.92,68533.0
2022-08-03 15:50:00,97.94,98.26,97.76,97.89,171586.0,97.94,98.26,97.76,97.89,171586.0
2022-08-04 09:30:00,97.43,97.78,96.0,96.11,97823.0,97.43,97.78,96.0,96.11,97823.0
2022-08-04 09:40:00,96.02,97.78,96.01,97.67,30289.0,96.02,97.78,96.01,97.67,30289.0
2022-08-04 09:50:00,97.52,98.4,96.85,97.03,59280.0,97.52,98.4,96.85,97.03,59280.0
2022-08-04 10:00:00,96.84,97.8,96.84,97.49,56463.0,96.84,97.8,96.84,97.49,56463.0
2022-08-04 10:10:00,97.45,97.57,97.16,97.31,22332.0,97.45,97.57,97.16,97.31,22332.0
2022-08-04 10:20:00,97.21,98.63,96.92,98.49,32210.0,97.21,98.63,96.92,98.49,32210.0
2022-08-04 10:30:00,98.54,98.63,97.82,98.18,32460.0,98.54,98.63,97.82,98.18,32460.0
2022-08-04 10:40:00,98.22,99.06,98.19,98.88,26285.0,98.22,99.06,98.19,98.88,26285.0
2022-08-04 10:50:00,98.79,98.9,97.95,97.95,23375.0,98.79,98.9,97.95,97.95,23375.0
2022-08-04 11:00:00,98.03,98.61,98.02,98.24,20455.0,98.03,98.61,98.02,98.24,20455.0
2022-08-04 11:10:00,98.24,98.38,97.63,98.21,18589.0,98.24,98.38,97.63,98.21,18589.0
2022-08-04 11:20:00,98.32,98.39,98.04,98.21,15649.0,98.32,98.39,98.04,98.21,15649.0
2022-08-04 11:30:00,98.22,98.28,97.89,98.03,16332.0,98.22,98.28,97.89,98.03,16332.0
2022-08-04 11:40:00,97.97,98.09,97.75,98.06,18659.0,97.97,98.09,97.75,98.06,18659.0
2022-08-04 11:50:00,98.05,98.24,97.97,98.22,13047.0,98.05,98.24,97.97,98.22,13047.0
2022-08-04 12:00:00,98.22,98.31,98.1,98.3,13599.0,98.22,98.31,98.1,98.3,13599.0
2022-08-04 12:10:00,98.34,98.74,98.34,98.57,17870.0,98.34,98.74,98.34,98.57,17870.0
2022-08-04 12:20:00,98.55,99.0,98.54,98.95,17035.0,98.55,99.0,98.54,98.95,17035.0
2022-08-04 12:30:00,98.93,99.11,98.7,98.96,37940.0,98.93,99.11,98.7,98.96,37940.0
2022-08-04 12:40:00,98.94,99.2,98.74,98.88,12735.0,98.94,99.2,98.74,98.88,12735.0
2022-08-04 12:50:00,98.89,99.04,98.56,99.04,26752.0,98.89,99.04,98.56,99.04,26752.0
2022-08-04 13:00:00,99.05,99.16,98.72,98.95,10015.0,99.05,99.16,98.72,98.95,10015.0
2022-08-04 13:10:00,98.91,99.09,98.89,99.04,9352.0,98.91,99.09,98.89,99.04,9352.0
2022-08-04 13:20:00,98.95,99.69,98.95,99.59,22325.0,98.95,99.69,98.95,99.59,22325.0
2022-08-04 13:30:00,99.56,99.87,99.52,99.76,13126.0,99.56,99.87,99.52,99.76,13126.0
2022-08-04 13:40:00,99.75,99.81,99.25,99.32,26761.0,99.75,99.81,99.25,99.32,26761.0
2022-08-04 13:50:00,99.34,99.38,98.79,99.35,14686.0,99.34,99.38,98.79,99.35,14686.0
2022-08-04 14:00:00,99.38,99.66,99.38,99.53,11444.0,99.38,99.66,99.38,99.53,11444.0
2022-08-04 14:10:00,99.48,99.48,99.25,99.41,25054.0,99.48,99.48,99.25,99.41,25054.0
2022-08-04 14:20:00,99.41,99.63,99.14,99.63,15282.0,99.41,99.63,99.14,99.63,15282.0
2022-08-04 14:30:00,99.65,99.79,99.28,99.3,31236.0,99.65,99.79,99.28,99.3,31236.0
2022-08-04 14:40:00,99.33,99.54,99.28,99.35,20585.0,99.33,99.54,99.28,99.35,20585.0
2022-08-04 14:50:00,99.39,99.45,99.15,99.15,15962.0,99.39,99.45,99.15,99.15,15962.0
2022-08-04 15:00:00,99.16,99.35,99.14,99.29,15201.0,99.16,99.35,99.14,99.29,15201.0
2022-08-04 15:10:00,99.3,99.78,99.28,99.52,22882.0,99.3,99.78,99.28,99.52,22882.0
2022-08-04 15:20:00,99.52,99.52,99.19,99.41,20434.0,99.52,99.52,99.19,99.41,20434.0
2022-08-04 15:30:00,99.33,99.41,99.16,99.3,19541.0,99.33,99.41,99.16,99.3,19541.0
2022-08-04 15:40:00,99.28,99.51,99.26,99.36,47475.0,99.28,99.51,99.26,99.36,47475.0
2022-08-04 15:50:00,99.39,99.54,99.14,99.17,108863.0,99.39,99.54,99.14,99.17,108863.0
2022-08-05 09:30:00,102.03,102.11,99.36,100.53,220923.0,102.03,102.11,99.36,100.53,220923.0
2022-08-05 09:40:00,100.61,102.27,100.54,100.92,177673.0,100.61,102.27,100.54,100.92,177673.0
2022-08-05 09:50:00,100.95,101.99,100.83,101.99,61815.0,100.95,101.99,100.83,101.99,61815.0
2022-08-05 10:00:00,102.0,103.9,101.95,102.89,159915.0,102.0,103.9,101.95,102.89,159915.0
2022-08-05 10:10:00,103.07,103.82,102.69,103.69,122696.0,103.07,103.82,102.69,103.69,122696.0
2022-08-05 10:20:00,103.72,103.83,101.69,102.09,100669.0,103.72,103.83,101.69,102.09,100669.0
2022-08-05 10:30:00,102.1,102.34,101.35,101.85,48014.0,102.1,102.34,101.35,101.85,48014.0
2022-08-05 10:40:00,101.77,101.86,101.07,101.17,55124.0,101.77,101.86,101.07,101.17,55124.0
2022-08-05 10:50:00,101.21,101.37,100.99,101.13,55454.0,101.21,101.37,100.99,101.13,55454.0
2022-08-05 11:00:00,101.2,101.21,100.41,100.53,74385.0,101.2,101.21,100.41,100.53,74385.0
2022-08-05 11:10:00,100.6,100.61,99.57,99.99,56842.0,100.6,100.61,99.57,99.99,56842.0
2022-08-05 11:20:00,99.96,100.12,99.61,99.86,50176.0,99.96,100.12,99.61,99.86,50176.0
2022-08-05 11:30:00,99.89,100.45,99.86,100.45,25518.0,99.89,100.45,99.86,100.45,25518.0
2022-08-05 11:40:00,100.47,100.76,100.28,100.6,48261.0,100.47,100.76,100.28,100.6,48261.0
2022-08-05 11:50:00,100.58,101.41,100.51,100.51,97861.0,100.58,101.41,100.51,100.51,97861.0
2022-08-05 12:00:00,100.55,101.44,100.52,100.91,29653.0,100.55,101.44,100.52,100.91,29653.0
2022-08-05 12:10:00,100.87,101.11,100.86,100.86,21280.0,100.87,101.11,100.86,100.86,21280.0
2022-08-05 12:20:00,100.89,101.37,100.86,101.3,19804.0,100.89,101.37,100.86,101.3,19804.0
2022-08-05 12:30:00,101.34,101.59,101.1,101.2,45435.0,101.34,101.59,101.1,101.2,45435.0
2022-08-05 12:40:00,101.18,101.51,101.05,101.5,15251.0,101.18,101.51,101.05,101.5,15251.0
2022-08-05 12:50:00,101.5,101.83,101.43,101.77,14332.0,101.5,101.83,101.43,101.77,14332.0
2022-08-05 13:00:00,101.73,101.74,101.24,101.63,19101.0,101.73,101.74,101.24,101.63,19101.0
2022-08-05 13:10:00,101.59,102.19,101.57,101.97,30462.0,101.59,102.19,101.57,101.97,30462.0
2022-08-05 13:20:00,101.93,102.78,101.84,102.68,53449.0,101.93,102.78,101.84,102.68,53449.0
2022-08-05 13:30:00,102.68,103.06,102.63,102.93,49182.0,102.68,103.06,102.63,102.93,49182.0
2022-08-05 13:40:00,102.89,102.98,102.51,102.57,29531.0,102.89,102.98,102.51,102.57,29531.0
2022-08-05 13:50:00,102.57,102.98,102.45,102.63,29817.0,102.57,102.98,102.45,102.63,29817.0
2022-08-05 14:00:00,102.65,103.18,102.63,103.02,30353.0,102.65,103.18,102.63,103.02,30353.0
2022-08-05 14:10:00,103.01,103.1,102.69,102.82,17021.0,103.01,103.1,102.69,102.82,17021.0
2022-08-05 14:20:00,102.81,102.99,102.27,102.28,23172.0,102.81,102.99,102.27,102.28,23172.0
2022-08-05 14:30:00,102.25,102.6,102.25,102.56,23467.0,102.25,102.6,102.25,102.56,23467.0
2022-08-05 14:40:00,102.59,102.6,102.06,102.07,37616.0,102.59,102.6,102.06,102.07,37616.0
2022-08-05 14:50:00,102.07,102.43,101.89,102.15,20782.0,102.07,102.43,101.89,102.15,20782.0
2022-08-05 15:00:00,102.19,102.28,102.0,102.24,25683.0,102.19,102.28,102.0,102.24,25683.0
2022-08-05 15:10:00,102.26,102.4,102.13,102.15,14939.0,102.26,102.4,102.13,102.15,14939.0
2022-08-05 15:20:00,102.16,102.21,101.98,102.15,19691.0,102.16,102.21,101.98,102.15,19691.0
2022-08-05 15:30:00,102.15,102.26,101.92,102.01,29473.0,102.15,102.26,101.92,102.01,29473.0
2022-08-05 15:40:00,101.98,102.09,101.49,101.97,64802.0,101.98,102.09,101.49,101.97,64802.0
2022-08-05 15:50:00,101.99,102.16,101.86,101.89,113276.0,101.99,102.16,101.86,101.89,113276.0
2022-08-08 09:30:00,109.0,112.79,109.0,111.82,953254.0,109.0,112.79,109.0,111.82,953254.0
2022-08-08 09:40:00,111.73,112.74,111.01,112.31,377100.0,111.73,112.74,111.01,112.31,377100.0
2022-08-08 09:50:00,112.45,114.27,112.45,113.32,356263.0,112.45,114.27,112.45,113.32,356263.0
2022-08-08 10:00:00,113.23,113.6,112.24,112.58,213013.0,113.23,113.6,112.24,112.58,213013.0
2022-08-08 10:10:00,112.6,112.85,112.4,112.6,127528.0,112.6,112.85,112.4,112.6,127528.0
2022-08-08 10:20:00,112.62,112.87,110.53,110.96,235682.0,112.62,112.87,110.53,110.96,235682.0
2022-08-08 10:30:00,110.98,111.03,109.37,109.38,185928.0,110.98,111.03,109.37,109.38,185928.0
2022-08-08 10:40:00,109.47,109.88,109.1,109.15,93703.0,109.47,109.88,109.1,109.15,93703.0
2022-08-08 10:50:00,109.31,109.71,108.55,109.16,87374.0,109.31,109.71,108.55,109.16,87374.0
2022-08-08 11:00:00,109.2,109.58,109.09,109.43,54089.0,109.2,109.58,109.09,109.43,54089.0
2022-08-08 11:10:00,109.34,109.78,109.1,109.28,56515.0,109.34,109.78,109.1,109.28,56515.0
2022-08-08 11:20:00,109.29,109.33,108.46,108.68,62440.0,109.29,109.33,108.46,108.68,62440.0
2022-08-08 11:30:00,108.65,108.87,108.05,108.23,83984.0,108.65,108.87,108.05,108.23,83984.0
2022-08-08 11:40:00,108.16,108.39,107.69,108.2,67583.0,108.16,108.39,107.69,108.2,67583.0
2022-08-08 11:50:00,108.2,108.79,108.14,108.38,53926.0,108.2,108.79,108.14,108.38,53926.0
2022-08-08 12:00:00,108.43,108.62,107.7,107.82,37730.0,108.43,108.62,107.7,107.82,37730.0
2022-08-08 12:10:00,107.9,107.92,106.93,107.19,41929.0,107.9,107.92,106.93,107.19,41929.0
2022-08-08 12:20:00,107.18,107.65,106.98,107.11,29778.0,107.18,107.65,106.98,107.11,29778.0
2022-08-08 12:30:00,107.12,107.8,107.11,107.55,38144.0,107.12,107.8,107.11,107.55,38144.0
2022-08-08 12:40:00,107.56,108.3,107.42,107.77,43222.0,107.56,108.3,107.42,107.77,43222.0
2022-08-08 12:50:00,107.78,108.49,107.78,108.16,36857.0,107.78,108.49,107.78,108.16,36857.0
2022-08-08 13:00:00,108.13,108.68,107.91,108.67,46521.0,108.13,108.68,107.91,108.67,46521.0
2022-08-08 13:10:00,108.59,108.93,108.49,108.87,39373.0,108.59,108.93,108.49,108.87,39373.0
2022-08-08 13:20:00,108.88,109.38,108.71,109.17,74471.0,108.88,109.38,108.71,109.17,74471.0
2022-08-08 13:30:00,109.13,109.57,109.03,109.06,77157.0,109.13,109.57,109.03,109.06,77157.0
2022-08-08 13:40:00,109.05,109.4,109.03,109.2,51982.0,109.05,109.4,109.03,109.2,51982.0
2022-08-08 13:50:00,109.23,109.51,109.02,109.02,50745.0,109.23,109.51,109.02,109.02,50745.0
2022-08-08 14:00:00,109.05,109.05,107.77,107.91,91116.0,109.05,109.05,107.77,107.91,91116.0
2022-08-08 14:10:00,107.95,108.16,107.75,107.84,63638.0,107.95,108.16,107.75,107.84,63638.0
2022-08-08 14:20:00,107.82,107.86,107.51,107.86,44533.0,107.82,107.86,107.51,107.86,44533.0
2022-08-08 14:30:00,107.88,107.96,106.75,107.27,50218.0,107.88,107.96,106.75,107.27,50218.0
2022-08-08 14:40:00,107.26,107.55,106.94,107.05,40760.0,107.26,107.55,106.94,107.05,40760.0
2022-08-08 14:50:00,107.05,107.19,106.57,107.07,51857.0,107.05,107.19,106.57,107.07,51857.0
2022-08-08 15:00:00,107.04,107.5,106.98,107.17,39469.0,107.04,107.5,106.98,107.17,39469.0
2022-08-08 15:10:00,107.15,107.4,106.88,107.01,32381.0,107.15,107.4,106.88,107.01,32381.0
2022-08-08 15:20:00,107.04,107.25,107.03,107.17,25631.0,107.04,107.25,107.03,107.17,25631.0
2022-08-08 15:30:00,107.16,107.64,107.11,107.4,36899.0,107.16,107.64,107.11,107.4,36899.0
2022-08-08 15:40:00,107.4,107.63,107.1,107.15,60417.0,107.4,107.63,107.1,107.15,60417.0
2022-08-08 15:50:00,107.18,107.26,106.65,106.7,193766.0,107.18,107.26,106.65,106.7,193766.0
2022-08-09 09:30:00,104.31,106.1,103.51,104.36,152909.0,104.31,106.1,103.51,104.36,152909.0
2022-08-09 09:40:00,104.5,107.58,104.46,106.71,105414.0,104.5,107.58,104.46,106.71,105414.0
2022-08-09 09:50:00,106.7,107.95,106.24,107.87,87102.0,106.7,107.95,106.24,107.87,87102.0
2022-08-09 10:00:00,107.95,108.27,106.31,106.47,121563.0,107.95,108.27,106.31,106.47,121563.0
2022-08-09 10:10:00,106.34,107.32,106.26,106.45,48650.0,106.34,107.32,106.26,106.45,48650.0
2022-08-09 10:20:00,106.5,107.61,106.2,107.61,38837.0,106.5,107.61,106.2,107.61,38837.0
2022-08-09 10:30:00,107.7,107.89,107.16,107.54,36124.0,107.7,107.89,107.16,107.54,36124.0
2022-08-09 10:40:00,107.52,108.2,107.36,107.98,63083.0,107.52,108.2,107.36,107.98,63083.0
2022-08-09 10:50:00,107.96,108.17,107.42,107.73,23363.0,107.96,108.17,107.42,107.73,23363.0
2022-08-09 11:00:00,107.72,108.33,107.58,108.27,44428.0,107.72,108.33,107.58,108.27,44428.0
2022-08-09 11:10:00,108.26,108.88,108.1,108.36,67273.0,108.26,108.88,108.1,108.36,67273.0
2022-08-09 11:20:00,108.33,108.84,108.28,108.45,36017.0,108.33,108.84,108.28,108.45,36017.0
2022-08-09 11:30:00,108.45,109.17,108.45,109.06,50802.0,108.45,109.17,108.45,109.06,50802.0
2022-08-09 11:40:00,108.99,109.56,108.8,109.41,59371.0,108.99,109.56,108.8,109.41,59371.0
2022-08-09 11:50:00,109.39,109.6,109.04,109.18,44543.0,109.39,109.6,109.04,109.18,44543.0
2022-08-09 12:00:00,109.19,109.49,108.72,109.09,78016.0,109.19,109.49,108.72,109.09,78016.0
2022-08-09 12:10:00,109.06,109.99,109.06,109.81,58948.0,109.06,109.99,109.06,109.81,58948.0
2022-08-09 12:20:00,109.77,109.86,109.11,109.36,53460.0,109.77,109.86,109.11,109.36,53460.0
2022-08-09 12:30:00,109.33,109.71,108.84,109.42,41228.0,109.33,109.71,108.84,109.42,41228.0
2022-08-09 12:40:00,109.5,109.92,109.42,109.42,54983.0,109.5,109.92,109.42,109.42,54983.0
2022-08-09 12:50:00,109.43,109.43,108.73,109.07,32430.0,109.43,109.43,108.73,109.07,32430.0
2022-08-09 13:00:00,109.01,109.2,108.82,108.91,17098.0,109.01,109.2,108.82,108.91,17098.0
2022-08-09 13:10:00,108.92,109.0,108.66,108.76,27494.0,108.92,109.0,108.66,108.76,27494.0
2022-08-09 13:20:00,108.79,108.95,108.38,108.81,52164.0,108.79,108.95,108.38,108.81,52164.0
2022-08-09 13:30:00,108.8,109.34,108.8,109.23,28373.0,108.8,109.34,108.8,109.23,28373.0
2022-08-09 13:40:00,109.22,109.9,109.13,109.8,45091.0,109.22,109.9,109.13,109.8,45091.0
2022-08-09 13:50:00,109.89,110.18,109.67,110.03,52299.0,109.89,110.18,109.67,110.03,52299.0
2022-08-09 14:00:00,110.03,110.22,109.76,109.98,36003.0,110.03,110.22,109.76,109.98,36003.0
2022-08-09 14:10:00,109.98,109.98,109.33,109.38,48828.0,109.98,109.98,109.33,109.38,48828.0
2022-08-09 14:20:00,109.38,109.63,109.37,109.43,22563.0,109.38,109.63,109.37,109.43,22563.0
2022-08-09 14:30:00,109.43,109.57,108.96,109.0,24689.0,109.43,109.57,108.96,109.0,24689.0
2022-08-09 14:40:00,108.98,109.34,108.93,109.27,16882.0,108.98,109.34,108.93,109.27,16882.0
2022-08-09 14:50:00,109.26,109.51,109.23,109.24,30215.0,109.26,109.51,109.23,109.24,30215.0
2022-08-09 15:00:00,109.29,109.29,109.08,109.26,44077.0,109.29,109.29,109.08,109.26,44077.0
2022-08-09 15:10:00,109.26,109.7,109.23,109.65,43876.0,109.26,109.7,109.23,109.65,43876.0
2022-08-09 15:20:00,109.66,109.9,109.57,109.73,30420.0,109.66,109.9,109.57,109.73,30420.0
2022-08-09 15:30:00,109.74,109.74,109.27,109.34,39962.0,109.74,109.74,109.27,109.34,39962.0
2022-08-09 15:40:00,109.34,109.44,108.76,108.92,68638.0,109.34,109.44,108.76,108.92,68638.0
2022-08-09 15:50:00,108.9,109.31,108.9,108.99,175169.0,108.9,109.31,108.9,108.99,175169.0
2022-08-10 09:30:00,111.84,112.87,108.73,110.03,213491.0,111.84,112.87,108.73,110.03,213491.0
2022-08-10 09:40:00,110.02,111.48,109.74,110.11,71893.0,110.02,111.48,109.74,110.11,71893.0
2022-08-10 09:50:00,110.24,111.0,109.73,110.1,59233.0,110.24,111.0,109.73,110.1,59233.0
2022-08-10 10:00:00,110.07,111.87,110.01,111.77,94880.0,110.07,111.87,110.01,111.77,94880.0
2022-08-10 10:10:00,111.63,112.09,110.91,111.01,42461.0,111.63,112.09,110.91,111.01,42461.0
2022-08-10 10:20:00,111.08,112.72,111.06,112.58,84626.0,111.08,112.72,111.06,112.58,84626.0
2022-08-10 10:30:00,112.51,113.0,112.4,112.8,67310.0,112.51,113.0,112.4,112.8,67310.0
2022-08-10 10:40:00,112.73,113.0,112.5,112.62,72591.0,112.73,113.0,112.5,112.62,72591.0
2022-08-10 10:50:00,112.65,112.9,112.11,112.65,40323.0,112.65,112.9,112.11,112.65,40323.0
2022-08-10 11:00:00,112.68,113.8,112.68,113.35,79464.0,112.68,113.8,112.68,113.35,79464.0
2022-08-10 11:10:00,113.25,113.25,112.3,112.86,54060.0,113.25,113.25,112.3,112.86,54060.0
2022-08-10 11:20:00,112.84,113.64,112.83,113.56,45903.0,112.84,113.64,112.83,113.56,45903.0
2022-08-10 11:30:00,113.59,113.88,113.42,113.5,53178.0,113.59,113.88,113.42,113.5,53178.0
2022-08-10 11:40:00,113.45,114.6,113.41,114.34,59774.0,113.45,114.6,113.41,114.34,59774.0
2022-08-10 11:50:00,114.42,114.75,114.11,114.74,75861.0,114.42,114.75,114.11,114.74,75861.0
2022-08-10 12:00:00,114.69,114.72,114.19,114.3,43799.0,114.69,114.72,114.19,114.3,43799.0
2022-08-10 12:10:00,114.27,114.52,113.83,113.91,42614.0,114.27,114.52,113.83,113.91,42614.0
2022-08-10 12:20:00,113.96,114.21,113.56,114.19,39310.0,113.96,114.21,113.56,114.19,39310.0
2022-08-10 12:30:00,114.15,114.53,114.15,114.48,19475.0,114.15,114.53,114.15,114.48,19475.0
2022-08-10 12:40:00,114.5,114.53,114.17,114.43,23866.0,114.5,114.53,114.17,114.43,23866.0
2022-08-10 12:50:00,114.44,114.53,114.12,114.46,20053.0,114.44,114.53,114.12,114.46,20053.0
2022-08-10 13:00:00,114.41,114.85,114.38,114.63,32983.0,114.41,114.85,114.38,114.63,32983.0
2022-08-10 13:10:00,114.69,114.73,114.42,114.46,22829.0,114.69,114.73,114.42,114.46,22829.0
2022-08-10 13:20:00,114.48,114.88,114.34,114.76,43132.0,114.48,114.88,114.34,114.76,43132.0
2022-08-10 13:30:00,114.77,115.03,114.7,114.97,85845.0,114.77,115.03,114.7,114.97,85845.0
2022-08-10 13:40:00,114.97,115.2,114.72,115.15,55078.0,114.97,115.2,114.72,115.15,55078.0
2022-08-10 13:50:00,115.13,115.17,114.97,115.01,18060.0,115.13,115.17,114.97,115.01,18060.0
2022-08-10 14:00:00,115.01,115.13,114.88,114.9,21503.0,115.01,115.13,114.88,114.9,21503.0
2022-08-10 14:10:00,114.88,114.93,114.6,114.77,28745.0,114.88,114.93,114.6,114.77,28745.0
2022-08-10 14:20:00,114.78,115.0,114.77,115.0,24828.0,114.78,115.0,114.77,115.0,24828.0
2022-08-10 14:30:00,115.0,115.21,114.85,115.09,47631.0,115.0,115.21,114.85,115.09,47631.0
2022-08-10 14:40:00,115.09,115.17,114.94,115.11,15709.0,115.09,115.17,114.94,115.11,15709.0
2022-08-10 14:50:00,115.09,115.34,115.04,115.04,28190.0,115.09,115.34,115.04,115.04,28190.0
2022-08-10 15:00:00,115.0,115.15,114.67,114.75,36006.0,115.0,115.15,114.67,114.75,36006.0
2022-08-10 15:10:00,114.74,114.91,114.51,114.87,29068.0,114.74,114.91,114.51,114.87,29068.0
2022-08-10 15:20:00,114.87,114.94,114.65,114.83,28180.0,114.87,114.94,114.65,114.83,28180.0
2022-08-10 15:30:00,114.81,114.88,114.64,114.73,57651.0,114.81,114.88,114.64,114.73,57651.0
2022-08-10 15:40:00,114.73,114.74,114.45,114.45,86777.0,114.73,114.74,114.45,114.45,86777.0
2022-08-10 15:50:00,114.48,114.74,114.29,114.47,178478.0,114.48,114.74,114.29,114.47,178478.0
2022-08-11 09:30:00,117.35,118.0,115.7,116.1,287510.0,117.35,118.0,115.7,116.1,287510.0
2022-08-11 09:40:00,115.91,116.27,114.64,115.11,159633.0,115.91,116.27,114.64,115.11,159633.0
2022-08-11 09:50:00,114.98,115.93,114.59,114.9,59973.0,114.98,115.93,114.59,114.9,59973.0
2022-08-11 10:00:00,114.77,115.19,114.0,114.39,99938.0,114.77,115.19,114.0,114.39,99938.0
2022-08-11 10:10:00,114.43,115.65,114.14,115.52,120225.0,114.43,115.65,114.14,115.52,120225.0
2022-08-11 10:20:00,115.48,116.12,115.25,116.0,76617.0,115.48,116.12,115.25,116.0,76617.0
2022-08-11 10:30:00,115.92,116.73,115.7,116.1,67639.0,115.92,116.73,115.7,116.1,67639.0
2022-08-11 10:40:00,116.02,116.25,115.44,115.49,47629.0,116.02,116.25,115.44,115.49,47629.0
2022-08-11 10:50:00,115.59,115.78,115.21,115.47,41922.0,115.59,115.78,115.21,115.47,41922.0
2022-08-11 11:00:00,115.47,115.79,115.42,115.6,54439.0,115.47,115.79,115.42,115.6,54439.0
2022-08-11 11:10:00,115.6,115.9,114.77,114.77,129048.0,115.6,115.9,114.77,114.77,129048.0
2022-08-11 11:20:00,114.65,115.6,114.23,115.59,50185.0,114.65,115.6,114.23,115.59,50185.0
2022-08-11 11:30:00,115.56,116.12,115.38,115.38,35271.0,115.56,116.12,115.38,115.38,35271.0
2022-08-11 11:40:00,115.26,115.41,114.59,114.61,22507.0,115.26,115.41,114.59,114.61,22507.0
2022-08-11 11:50:00,114.56,114.56,114.17,114.39,40448.0,114.56,114.56,114.17,114.39,40448.0
2022-08-11 12:00:00,114.38,115.08,114.38,114.85,21307.0,114.38,115.08,114.38,114.85,21307.0
2022-08-11 12:10:00,114.8,114.88,114.24,114.48,14538.0,114.8,114.88,114.24,114.48,14538.0
2022-08-11 12:20:00,114.41,114.53,114.14,114.53,24059.0,114.41,114.53,114.14,114.53,24059.0
2022-08-11 12:30:00,114.55,114.99,114.53,114.83,14891.0,114.55,114.99,114.53,114.83,14891.0
2022-08-11 12:40:00,114.83,114.85,114.45,114.53,10557.0,114.83,114.85,114.45,114.53,10557.0
2022-08-11 12:50:00,114.5,115.11,114.5,115.11,13332.0,114.5,115.11,114.5,115.11,13332.0
2022-08-11 13:00:00,115.12,115.21,114.55,114.65,9077.0,115.12,115.21,114.55,114.65,9077.0
2022-08-11 13:10:00,114.6,115.06,114.56,114.86,7421.0,114.6,115.06,114.56,114.86,7421.0
2022-08-11 13:20:00,114.87,114.95,114.65,114.83,8038.0,114.87,114.95,114.65,114.83,8038.0
2022-08-11 13:30:00,114.82,114.91,114.42,114.66,17575.0,114.82,114.91,114.42,114.66,17575.0
2022-08-11 13:40:00,114.68,114.94,114.59,114.88,13557.0,114.68,114.94,114.59,114.88,13557.0
2022-08-11 13:50:00,114.93,114.93,114.69,114.77,10168.0,114.93,114.93,114.69,114.77,10168.0
2022-08-11 14:00:00,114.81,114.81,114.23,114.41,23166.0,114.81,114.81,114.23,114.41,23166.0
2022-08-11 14:10:00,114.46,114.59,114.3,114.54,17750.0,114.46,114.59,114.3,114.54,17750.0
2022-08-11 14:20:00,114.6,114.71,114.42,114.67,18315.0,114.6,114.71,114.42,114.67,18315.0
2022-08-11 14:30:00,114.66,114.75,114.32,114.38,18766.0,114.66,114.75,114.32,114.38,18766.0
2022-08-11 14:40:00,114.37,114.45,114.14,114.22,42185.0,114.37,114.45,114.14,114.22,42185.0
2022-08-11 14:50:00,114.19,114.36,114.14,114.3,42570.0,114.19,114.36,114.14,114.3,42570.0
2022-08-11 15:00:00,114.34,114.56,114.23,114.45,15387.0,114.34,114.56,114.23,114.45,15387.0
2022-08-11 15:10:00,114.52,114.6,114.41,114.59,16719.0,114.52,114.6,114.41,114.59,16719.0
2022-08-11 15:20:00,114.54,114.82,114.43,114.46,21725.0,114.54,114.82,114.43,114.46,21725.0
2022-08-11 15:30:00,114.46,114.5,114.17,114.28,36012.0,114.46,114.5,114.17,114.28,36012.0
2022-08-11 15:40:00,114.3,114.62,114.21,114.26,49746.0,114.3,114.62,114.21,114.26,49746.0
2022-08-11 15:50:00,114.25,114.63,114.25,114.58,106628.0,114.25,114.63,114.25,114.58,106628.0
2022-08-12 09:30:00,114.78,115.5,113.66,114.29,103748.0,114.78,115.5,113.66,114.29,103748.0
2022-08-12 09:40:00,114.46,115.1,113.67,113.73,60684.0,114.46,115.1,113.67,113.73,60684.0
2022-08-12 09:50:00,113.79,114.82,113.79,114.39,35241.0,113.79,114.82,113.79,114.39,35241.0
2022-08-12 10:00:00,114.22,114.62,113.77,114.45,32584.0,114.22,114.62,113.77,114.45,32584.0
2022-08-12 10:10:00,114.47,114.87,114.09,114.6,40345.0,114.47,114.87,114.09,114.6,40345.0
2022-08-12 10:20:00,114.54,114.78,114.14,114.52,42328.0,114.54,114.78,114.14,114.52,42328.0
2022-08-12 10:30:00,114.49,115.11,114.45,114.71,54708.0,114.49,115.11,114.45,114.71,54708.0
2022-08-12 10:40:00,114.78,115.1,114.46,114.87,25290.0,114.78,115.1,114.46,114.87,25290.0
2022-08-12 10:50:00,114.91,116.47,114.75,116.26,140195.0,114.91,116.47,114.75,116.26,140195.0
2022-08-12 11:00:00,116.32,116.49,115.79,116.07,65593.0,116.32,116.49,115.79,116.07,65593.0
2022-08-12 11:10:00,116.08,116.42,115.88,116.37,52685.0,116.08,116.42,115.88,116.37,52685.0
2022-08-12 11:20:00,116.32,116.5,115.94,116.23,43950.0,116.32,116.5,115.94,116.23,43950.0
2022-08-12 11:30:00,116.26,116.69,116.15,116.41,28460.0,116.26,116.69,116.15,116.41,28460.0
2022-08-12 11:40:00,116.39,116.44,116.14,116.27,12848.0,116.39,116.44,116.14,116.27,12848.0
2022-08-12 11:50:00,116.27,116.4,115.6,115.92,23764.0,116.27,116.4,115.6,115.92,23764.0
2022-08-12 12:00:00,115.93,116.12,115.53,116.11,33940.0,115.93,116.12,115.53,116.11,33940.0
2022-08-12 12:10:00,116.04,116.04,115.59,116.0,27410.0,116.04,116.04,115.59,116.0,27410.0
2022-08-12 12:20:00,115.92,116.2,115.7,116.07,31952.0,115.92,116.2,115.7,116.07,31952.0
2022-08-12 12:30:00,116.07,116.57,116.07,116.3,34027.0,116.07,116.57,116.07,116.3,34027.0
2022-08-12 12:40:00,116.28,116.38,116.03,116.04,19855.0,116.28,116.38,116.03,116.04,19855.0
2022-08-12 12:50:00,116.04,116.17,115.87,116.17,7510.0,116.04,116.17,115.87,116.17,7510.0
2022-08-12 13:00:00,116.11,116.34,115.97,116.14,20488.0,116.11,116.34,115.97,116.14,20488.0
2022-08-12 13:10:00,116.08,116.3,115.98,116.24,31556.0,116.08,116.3,115.98,116.24,31556.0
2022-08-12 13:20:00,116.23,116.36,116.12,116.36,5900.0,116.23,116.36,116.12,116.36,5900.0
2022-08-12 13:30:00,116.41,116.68,116.32,116.32,11138.0,116.41,116.68,116.32,116.32,11138.0
2022-08-12 13:40:00,116.32,116.48,116.3,116.48,10211.0,116.32,116.48,116.3,116.48,10211.0
2022-08-12 13:50:00,116.49,116.56,116.34,116.39,9656.0,116.49,116.56,116.34,116.39,9656.0
2022-08-12 14:00:00,116.42,116.54,116.35,116.42,5968.0,116.42,116.54,116.35,116.42,5968.0
2022-08-12 14:10:00,116.48,117.11,116.4,117.06,31435.0,116.48,117.11,116.4,117.06,31435.0
2022-08-12 14:20:00,117.09,117.4,116.99,117.15,38733.0,117.09,117.4,116.99,117.15,38733.0
2022-08-12 14:30:00,117.12,117.34,117.05,117.21,24530.0,117.12,117.34,117.05,117.21,24530.0
2022-08-12 14:40:00,117.25,117.46,117.24,117.42,14580.0,117.25,117.46,117.24,117.42,14580.0
2022-08-12 14:50:00,117.41,117.51,117.06,117.07,35375.0,117.41,117.51,117.06,117.07,35375.0
2022-08-12 15:00:00,117.08,117.28,116.89,117.22,38103.0,117.08,117.28,116.89,117.22,38103.0
2022-08-12 15:10:00,117.22,117.39,117.15,117.28,20917.0,117.22,117.39,117.15,117.28,20917.0
2022-08-12 15:20:00,117.25,117.47,117.19,117.38,30880.0,117.25,117.47,117.19,117.38,30880.0
2022-08-12 15:30:00,117.37,117.65,117.36,117.61,57772.0,117.37,117.65,117.36,117.61,57772.0
2022-08-12 15:40:00,117.62,117.75,117.58,117.64,107270.0,117.62,117.75,117.58,117.64,107270.0
2022-08-12 15:50:00,117.66,118.11,117.46,117.99,170402.0,117.66,118.11,117.46,117.99,170402.0
2022-08-15 09:30:00,117.41,121.77,117.0,121.3,296811.0,117.41,121.77,117.0,121.3,296811.0
2022-08-15 09:40:00,121.3,121.91,119.32,120.19,169926.0,121.3,121.91,119.32,120.19,169926.0
2022-08-15 09:50:00,120.25,120.27,119.07,119.61,79531.0,120.25,120.27,119.07,119.61,79531.0
2022-08-15 10:00:00,119.6,119.61,117.53,117.83,70831.0,119.6,119.61,117.53,117.83,70831.0
2022-08-15 10:10:00,117.75,118.08,116.91,116.92,56453.0,117.75,118.08,116.91,116.92,56453.0
2022-08-15 10:20:00,116.91,117.8,116.01,117.45,80433.0,116.91,117.8,116.01,117.45,80433.0
2022-08-15 10:30:00,117.54,117.92,116.63,117.18,48737.0,117.54,117.92,116.63,117.18,48737.0
2022-08-15 10:40:00,117.22,118.81,117.13,117.57,94508.0,117.22,118.81,117.13,117.57,94508.0
2022-08-15 10:50:00,117.56,117.85,117.0,117.0,25744.0,117.56,117.85,117.0,117.0,25744.0
2022-08-15 11:00:00,116.95,117.1,116.61,116.87,36101.0,116.95,117.1,116.61,116.87,36101.0
2022-08-15 11:10:00,116.88,117.51,116.84,117.51,30007.0,116.88,117.51,116.84,117.51,30007.0
2022-08-15 11:20:00,117.57,117.7,117.09,117.51,33419.0,117.57,117.7,117.09,117.51,33419.0
2022-08-15 11:30:00,117.59,118.2,117.31,118.2,32212.0,117.59,118.2,117.31,118.2,32212.0
2022-08-15 11:40:00,118.17,118.29,117.56,118.1,58798.0,118.17,118.29,117.56,118.1,58798.0
2022-08-15 11:50:00,118.11,119.22,118.11,119.11,47249.0,118.11,119.22,118.11,119.11,47249.0
2022-08-15 12:00:00,119.04,119.46,118.81,119.41,44729.0,119.04,119.46,118.81,119.41,44729.0
2022-08-15 12:10:00,119.38,119.45,118.8,119.02,38412.0,119.38,119.45,118.8,119.02,38412.0
2022-08-15 12:20:00,118.98,119.92,118.55,119.69,78355.0,118.98,119.92,118.55,119.69,78355.0
2022-08-15 12:30:00,119.62,119.75,118.69,118.98,24193.0,119.62,119.75,118.69,118.98,24193.0
2022-08-15 12:40:00,119.0,119.36,118.84,119.13,17778.0,119.0,119.36,118.84,119.13,17778.0
2022-08-15 12:50:00,119.13,119.23,119.0,119.22,13258.0,119.13,119.23,119.0,119.22,13258.0
2022-08-15 13:00:00,119.19,119.53,119.19,119.41,15245.0,119.19,119.53,119.19,119.41,15245.0
2022-08-15 13:10:00,119.37,119.5,118.81,118.81,19317.0,119.37,119.5,118.81,118.81,19317.0
2022-08-15 13:20:00,118.82,118.98,118.57,118.62,15824.0,118.82,118.98,118.57,118.62,15824.0
2022-08-15 13:30:00,118.63,118.73,118.17,118.17,19299.0,118.63,118.73,118.17,118.17,19299.0
2022-08-15 13:40:00,118.22,118.43,118.13,118.13,11836.0,118.22,118.43,118.13,118.13,11836.0
2022-08-15 13:50:00,118.13,118.36,118.02,118.28,30842.0,118.13,118.36,118.02,118.28,30842.0
2022-08-15 14:00:00,118.17,118.33,118.11,118.11,10622.0,118.17,118.33,118.11,118.11,10622.0
2022-08-15 14:10:00,118.08,118.16,117.81,118.01,12577.0,118.08,118.16,117.81,118.01,12577.0
2022-08-15 14:20:00,118.01,118.09,117.66,117.88,14719.0,118.01,118.09,117.66,117.88,14719.0
2022-08-15 14:30:00,117.89,118.5,117.81,118.2,26547.0,117.89,118.5,117.81,118.2,26547.0
2022-08-15 14:40:00,118.2,118.65,118.11,118.63,20043.0,118.2,118.65,118.11,118.63,20043.0
2022-08-15 14:50:00,118.65,119.06,118.54,118.78,40296.0,118.65,119.06,118.54,118.78,40296.0
2022-08-15 15:00:00,118.82,119.1,118.73,118.73,31339.0,118.82,119.1,118.73,118.73,31339.0
2022-08-15 15:10:00,118.72,118.86,118.56,118.65,23566.0,118.72,118.86,118.56,118.65,23566.0
2022-08-15 15:20:00,118.69,118.86,118.58,118.59,15345.0,118.69,118.86,118.58,118.59,15345.0
2022-08-15 15:30:00,118.59,118.64,118.22,118.26,32742.0,118.59,118.64,118.22,118.26,32742.0
2022-08-15 15:40:00,118.28,118.38,118.02,118.34,43521.0,118.28,118.38,118.02,118.34,43521.0
2022-08-15 15:50:00,118.35,118.42,117.97,118.22,123214.0,118.35,118.42,117.97,118.22,123214.0
2022-08-16 09:30:00,117.22,118.6,116.85,118.12,80858.0,117.22,118.6,116.85,118.12,80858.0
2022-08-16 09:40:00,118.32,118.86,117.6,118.63,25556.0,118.32,118.86,117.6,118.63,25556.0
2022-08-16 09:50:00,118.63,118.67,117.75,118.04,36191.0,118.63,118.67,117.75,118.04,36191.0
2022-08-16 10:00:00,118.12,118.55,117.84,118.39,39414.0,118.12,118.55,117.84,118.39,39414.0
2022-08-16 10:10:00,118.33,118.59,118.1,118.46,29585.0,118.33,118.59,118.1,118.46,29585.0
2022-08-16 10:20:00,118.49,118.62,118.14,118.4,24881.0,118.49,118.62,118.14,118.4,24881.0
2022-08-16 10:30:00,118.36,118.52,117.83,118.08,44926.0,118.36,118.52,117.83,118.08,44926.0
2022-08-16 10:40:00,118.19,119.37,118.04,119.28,51878.0,118.19,119.37,118.04,119.28,51878.0
2022-08-16 10:50:00,119.25,119.25,118.27,118.42,31135.0,119.25,119.25,118.27,118.42,31135.0
2022-08-16 11:00:00,118.42,118.81,118.31,118.67,20450.0,118.42,118.81,118.31,118.67,20450.0
2022-08-16 11:10:00,118.68,118.73,118.2,118.26,25133.0,118.68,118.73,118.2,118.26,25133.0
2022-08-16 11:20:00,118.29,118.34,117.87,118.09,39369.0,118.29,118.34,117.87,118.09,39369.0
2022-08-16 11:30:00,118.07,118.48,117.79,118.29,19613.0,118.07,118.48,117.79,118.29,19613.0
2022-08-16 11:40:00,118.32,118.61,118.13,118.49,10318.0,118.32,118.61,118.13,118.49,10318.0
2022-08-16 11:50:00,118.49,118.69,118.35,118.35,11019.0,118.49,118.69,118.35,118.35,11019.0
2022-08-16 12:00:00,118.36,118.42,117.94,118.08,11153.0,118.36,118.42,117.94,118.08,11153.0
2022-08-16 12:10:00,118.07,118.18,117.91,117.93,15397.0,118.07,118.18,117.91,117.93,15397.0
2022-08-16 12:20:00,117.91,117.94,117.54,117.6,13886.0,117.91,117.94,117.54,117.6,13886.0
2022-08-16 12:30:00,117.67,117.67,117.26,117.26,9815.0,117.67,117.67,117.26,117.26,9815.0
2022-08-16 12:40:00,117.32,117.66,117.19,117.25,17586.0,117.32,117.66,117.19,117.25,17586.0
2022-08-16 12:50:00,117.21,117.31,116.78,116.82,30005.0,117.21,117.31,116.78,116.82,30005.0
2022-08-16 13:00:00,116.77,116.86,116.47,116.77,25408.0,116.77,116.86,116.47,116.77,25408.0
2022-08-16 13:10:00,116.69,117.01,116.59,116.66,22984.0,116.69,117.01,116.59,116.66,22984.0
2022-08-16 13:20:00,116.66,117.44,116.53,117.18,20691.0,116.66,117.44,116.53,117.18,20691.0
2022-08-16 13:30:00,117.15,117.41,116.96,117.18,14472.0,117.15,117.41,116.96,117.18,14472.0
2022-08-16 13:40:00,117.16,117.27,116.97,117.11,15007.0,117.16,117.27,116.97,117.11,15007.0
2022-08-16 13:50:00,117.09,117.27,117.01,117.23,10611.0,117.09,117.27,117.01,117.23,10611.0
2022-08-16 14:00:00,117.19,117.75,117.18,117.6,25975.0,117.19,117.75,117.18,117.6,25975.0
2022-08-16 14:10:00,117.64,118.04,117.64,117.81,11221.0,117.64,118.04,117.64,117.81,11221.0
2022-08-16 14:20:00,117.84,117.95,117.72,117.8,13320.0,117.84,117.95,117.72,117.8,13320.0
2022-08-16 14:30:00,117.76,117.78,116.88,116.9,15410.0,117.76,117.78,116.88,116.9,15410.0
2022-08-16 14:40:00,116.92,117.04,116.54,116.69,31932.0,116.92,117.04,116.54,116.69,31932.0
2022-08-16 14:50:00,116.7,116.98,116.55,116.93,13473.0,116.7,116.98,116.55,116.93,13473.0
2022-08-16 15:00:00,116.91,116.93,116.68,116.86,16930.0,116.91,116.93,116.68,116.86,16930.0
2022-08-16 15:10:00,116.86,117.2,116.77,117.19,23514.0,116.86,117.2,116.77,117.19,23514.0
2022-08-16 15:20:00,117.18,117.47,117.12,117.22,24872.0,117.18,117.47,117.12,117.22,24872.0
2022-08-16 15:30:00,117.23,117.54,117.18,117.33,33598.0,117.23,117.54,117.18,117.33,33598.0
2022-08-16 15:40:00,117.36,117.52,116.87,116.95,45009.0,117.36,117.52,116.87,116.95,45009.0
2022-08-16 15:50:00,116.95,117.13,116.8,117.0,194278.0,116.95,117.13,116.8,117.0,194278.0
2022-08-17 09:30:00,114.77,116.81,114.51,115.9,114232.0,114.77,116.81,114.51,115.9,114232.0
2022-08-17 09:40:00,115.81,116.43,115.07,115.35,40185.0,115.81,116.43,115.07,115.35,40185.0
2022-08-17 09:50:00,115.28,116.42,115.0,115.85,41055.0,115.28,116.42,115.0,115.85,41055.0
2022-08-17 10:00:00,115.81,116.35,115.75,115.97,30895.0,115.81,116.35,115.75,115.97,30895.0
2022-08-17 10:10:00,116.0,116.1,115.31,115.64,20009.0,116.0,116.1,115.31,115.64,20009.0
2022-08-17 10:20:00,115.6,116.4,115.56,115.87,30372.0,115.6,116.4,115.56,115.87,30372.0
2022-08-17 10:30:00,115.87,115.87,115.25,115.29,27428.0,115.87,115.87,115.25,115.29,27428.0
2022-08-17 10:40:00,115.32,115.89,115.31,115.41,13657.0,115.32,115.89,115.31,115.41,13657.0
2022-08-17 10:50:00,115.36,115.52,115.04,115.08,16099.0,115.36,115.52,115.04,115.08,16099.0
2022-08-17 11:00:00,115.07,115.38,114.83,114.83,32827.0,115.07,115.38,114.83,114.83,32827.0
2022-08-17 11:10:00,114.83,114.83,114.33,114.75,32126.0,114.83,114.83,114.33,114.75,32126.0
2022-08-17 11:20:00,114.77,114.77,114.4,114.75,22612.0,114.77,114.77,114.4,114.75,22612.0
2022-08-17 11:30:00,114.73,114.79,114.12,114.26,22186.0,114.73,114.79,114.12,114.26,22186.0
2022-08-17 11:40:00,114.22,114.4,113.89,114.13,50096.0,114.22,114.4,113.89,114.13,50096.0
2022-08-17 11:50:00,114.13,114.53,114.13,114.38,39080.0,114.13,114.53,114.13,114.38,39080.0
2022-08-17 12:00:00,114.39,114.95,114.38,114.54,21221.0,114.39,114.95,114.38,114.54,21221.0
2022-08-17 12:10:00,114.55,114.67,114.3,114.67,10496.0,114.55,114.67,114.3,114.67,10496.0
2022-08-17 12:20:00,114.63,114.88,114.63,114.85,13186.0,114.63,114.88,114.63,114.85,13186.0
2022-08-17 12:30:00,114.83,114.98,114.49,114.85,18844.0,114.83,114.98,114.49,114.85,18844.0
2022-08-17 12:40:00,114.85,114.95,114.67,114.82,16242.0,114.85,114.95,114.67,114.82,16242.0
2022-08-17 12:50:00,114.79,114.9,114.73,114.83,12772.0,114.79,114.9,114.73,114.83,12772.0
2022-08-17 13:00:00,114.84,115.12,114.8,114.88,14616.0,114.84,115.12,114.8,114.88,14616.0
2022-08-17 13:10:00,114.94,115.0,114.83,114.83,11274.0,114.94,115.0,114.83,114.83,11274.0
2022-08-17 13:20:00,114.81,115.1,114.79,115.1,17018.0,114.81,115.1,114.79,115.1,17018.0
2022-08-17 13:30:00,115.11,115.21,114.89,115.03,8064.0,115.11,115.21,114.89,115.03,8064.0
2022-08-17 13:40:00,115.1,115.23,115.03,115.13,13843.0,115.1,115.23,115.03,115.13,13843.0
2022-08-17 13:50:00,115.07,115.16,115.01,115.05,5952.0,115.07,115.16,115.01,115.05,5952.0
2022-08-17 14:00:00,115.07,115.74,115.05,115.57,23697.0,115.07,115.74,115.05,115.57,23697.0
2022-08-17 14:10:00,115.5,116.06,115.41,115.93,38636.0,115.5,116.06,115.41,115.93,38636.0
2022-08-17 14:20:00,115.88,115.93,115.3,115.6,13455.0,115.88,115.93,115.3,115.6,13455.0
2022-08-17 14:30:00,115.65,116.31,115.58,116.31,24955.0,115.65,116.31,115.58,116.31,24955.0
2022-08-17 14:40:00,116.27,116.28,115.53,115.59,16712.0,116.27,116.28,115.53,115.59,16712.0
2022-08-17 14:50:00,115.59,115.89,115.57,115.79,15342.0,115.59,115.89,115.57,115.79,15342.0
2022-08-17 15:00:00,115.78,115.97,115.66,115.69,11590.0,115.78,115.97,115.66,115.69,11590.0
2022-08-17 15:10:00,115.69,115.69,115.25,115.51,28923.0,115.69,115.69,115.25,115.51,28923.0
2022-08-17 15:20:00,115.51,115.81,115.49,115.71,9096.0,115.51,115.81,115.49,115.71,9096.0
2022-08-17 15:30:00,115.68,116.06,115.59,115.88,20694.0,115.68,116.06,115.59,115.88,20694.0
2022-08-17 15:40:00,115.88,116.01,115.68,115.71,28836.0,115.88,116.01,115.68,115.71,28836.0
2022-08-17 15:50:00,115.74,116.31,115.7,116.29,110543.0,115.74,116.31,115.7,116.29,110543.0
2022-08-18 09:30:00,118.64,119.85,117.9,119.76,209164.0,118.64,119.85,117.9,119.76,209164.0
2022-08-18 09:40:00,119.65,121.34,119.64,120.73,185871.0,119.65,121.34,119.64,120.73,185871.0
2022-08-18 09:50:00,120.7,121.09,118.71,119.45,132401.0,120.7,121.09,118.71,119.45,132401.0
2022-08-18 10:00:00,119.48,119.52,118.33,118.9,60729.0,119.48,119.52,118.33,118.9,60729.0
2022-08-18 10:10:00,118.92,119.4,118.42,119.29,41315.0,118.92,119.4,118.42,119.29,41315.0
2022-08-18 10:20:00,119.37,119.89,119.36,119.46,26061.0,119.37,119.89,119.36,119.46,26061.0
2022-08-18 10:30:00,119.53,119.53,118.26,119.29,33538.0,119.53,119.53,118.26,119.29,33538.0
2022-08-18 10:40:00,119.48,119.77,118.88,119.15,33644.0,119.48,119.77,118.88,119.15,33644.0
2022-08-18 10:50:00,119.23,119.26,118.45,118.56,14704.0,119.23,119.26,118.45,118.56,14704.0
2022-08-18 11:00:00,118.62,119.03,118.4,118.63,16133.0,118.62,119.03,118.4,118.63,16133.0
2022-08-18 11:10:00,118.64,118.93,118.43,118.61,25191.0,118.64,118.93,118.43,118.61,25191.0
2022-08-18 11:20:00,118.58,118.6,118.19,118.37,20703.0,118.58,118.6,118.19,118.37,20703.0
2022-08-18 11:30:00,118.42,119.18,118.38,118.81,22574.0,118.42,119.18,118.38,118.81,22574.0
2022-08-18 11:40:00,118.75,118.96,118.42,118.71,13767.0,118.75,118.96,118.42,118.71,13767.0
2022-08-18 11:50:00,118.68,118.97,118.68,118.91,8015.0,118.68,118.97,118.68,118.91,8015.0
2022-08-18 12:00:00,118.95,119.15,118.8,118.86,10981.0,118.95,119.15,118.8,118.86,10981.0
2022-08-18 12:10:00,118.86,118.88,118.5,118.65,30621.0,118.86,118.88,118.5,118.65,30621.0
2022-08-18 12:20:00,118.61,118.68,118.25,118.4,27238.0,118.61,118.68,118.25,118.4,27238.0
2022-08-18 12:30:00,118.34,118.95,118.34,118.65,22039.0,118.34,118.95,118.34,118.65,22039.0
2022-08-18 12:40:00,118.63,118.92,118.49,118.71,34866.0,118.63,118.92,118.49,118.71,34866.0
2022-08-18 12:50:00,118.72,119.11,118.72,118.98,13597.0,118.72,119.11,118.72,118.98,13597.0
2022-08-18 13:00:00,119.04,119.28,118.73,119.16,12556.0,119.04,119.28,118.73,119.16,12556.0
2022-08-18 13:10:00,119.13,119.29,118.89,119.07,10804.0,119.13,119.29,118.89,119.07,10804.0
2022-08-18 13:20:00,119.06,119.09,118.67,118.67,8836.0,119.06,119.09,118.67,118.67,8836.0
2022-08-18 13:30:00,118.69,118.91,118.6,118.88,15508.0,118.69,118.91,118.6,118.88,15508.0
2022-08-18 13:40:00,118.85,118.97,118.77,118.8,10953.0,118.85,118.97,118.77,118.8,10953.0
2022-08-18 13:50:00,118.83,119.0,118.8,118.8,11148.0,118.83,119.0,118.8,118.8,11148.0
2022-08-18 14:00:00,118.8,118.95,118.8,118.91,12064.0,118.8,118.95,118.8,118.91,12064.0
2022-08-18 14:10:00,118.92,118.94,118.67,118.81,25090.0,118.92,118.94,118.67,118.81,25090.0
2022-08-18 14:20:00,118.82,119.04,118.79,118.84,20234.0,118.82,119.04,118.79,118.84,20234.0
2022-08-18 14:30:00,118.85,118.92,118.57,118.62,21605.0,118.85,118.92,118.57,118.62,21605.0
2022-08-18 14:40:00,118.69,118.83,118.59,118.73,11289.0,118.69,118.83,118.59,118.73,11289.0
2022-08-18 14:50:00,118.64,118.88,118.64,118.72,15695.0,118.64,118.88,118.64,118.72,15695.0
2022-08-18 15:00:00,118.63,118.75,118.56,118.65,33456.0,118.63,118.75,118.56,118.65,33456.0
2022-08-18 15:10:00,118.69,118.82,118.53,118.64,40064.0,118.69,118.82,118.53,118.64,40064.0
2022-08-18 15:20:00,118.63,118.71,118.34,118.51,23691.0,118.63,118.71,118.34,118.51,23691.0
2022-08-18 15:30:00,118.48,118.49,118.24,118.25,27530.0,118.48,118.49,118.24,118.25,27530.0
2022-08-18 15:40:00,118.24,118.29,118.05,118.19,41162.0,118.24,118.29,118.05,118.19,41162.0
2022-08-18 15:50:00,118.19,118.21,117.58,117.79,198593.0,118.19,118.21,117.58,117.79,198593.0
2022-08-19 09:30:00,114.75,116.27,113.42,115.82,155158.0,114.75,116.27,113.42,115.82,155158.0
2022-08-19 09:40:00,115.72,116.24,114.76,115.12,39429.0,115.72,116.24,114.76,115.12,39429.0
2022-08-19 09:50:00,115.11,115.76,114.71,114.82,22940.0,115.11,115.76,114.71,114.82,22940.0
2022-08-19 10:00:00,114.7,115.56,114.39,115.11,32142.0,114.7,115.56,114.39,115.11,32142.0
2022-08-19 10:10:00,115.21,115.41,114.55,115.34,28473.0,115.21,115.41,114.55,115.34,28473.0
2022-08-19 10:20:00,115.36,115.48,114.39,114.46,24193.0,115.36,115.48,114.39,114.46,24193.0
2022-08-19 10:30:00,114.46,115.33,114.27,114.7,42601.0,114.46,115.33,114.27,114.7,42601.0
2022-08-19 10:40:00,114.81,115.22,114.53,115.22,17620.0,114.81,115.22,114.53,115.22,17620.0
2022-08-19 10:50:00,115.15,115.25,114.6,114.73,21296.0,115.15,115.25,114.6,114.73,21296.0
2022-08-19 11:00:00,114.81,114.82,113.84,113.98,33664.0,114.81,114.82,113.84,113.98,33664.0
2022-08-19 11:10:00,113.92,114.6,113.87,114.6,20430.0,113.92,114.6,113.87,114.6,20430.0
2022-08-19 11:20:00,114.61,114.69,114.25,114.65,16196.0,114.61,114.69,114.25,114.65,16196.0
2022-08-19 11:30:00,114.59,114.7,114.21,114.56,13648.0,114.59,114.7,114.21,114.56,13648.0
2022-08-19 11:40:00,114.56,115.1,114.5,114.83,9558.0,114.56,115.1,114.5,114.83,9558.0
2022-08-19 11:50:00,114.83,114.95,114.46,114.46,5679.0,114.83,114.95,114.46,114.46,5679.0
2022-08-19 12:00:00,114.47,114.56,114.17,114.22,13242.0,114.47,114.56,114.17,114.22,13242.0
2022-08-19 12:10:00,114.24,114.52,114.24,114.46,8465.0,114.24,114.52,114.24,114.46,8465.0
2022-08-19 12:20:00,114.46,114.57,114.31,114.33,8553.0,114.46,114.57,114.31,114.33,8553.0
2022-08-19 12:30:00,114.38,115.02,114.23,115.0,12694.0,114.38,115.02,114.23,115.0,12694.0
2022-08-19 12:40:00,114.99,115.05,114.71,114.78,12797.0,114.99,115.05,114.71,114.78,12797.0
2022-08-19 12:50:00,114.75,115.16,114.63,115.04,10030.0,114.75,115.16,114.63,115.04,10030.0
2022-08-19 13:00:00,115.02,115.15,114.77,115.0,12595.0,115.02,115.15,114.77,115.0,12595.0
2022-08-19 13:10:00,115.05,115.05,114.78,114.79,9218.0,115.05,115.05,114.78,114.79,9218.0
2022-08-19 13:20:00,114.74,114.79,114.48,114.58,8930.0,114.74,114.79,114.48,114.58,8930.0
2022-08-19 13:30:00,114.59,114.62,114.42,114.46,8988.0,114.59,114.62,114.42,114.46,8988.0
2022-08-19 13:40:00,114.48,114.72,114.48,114.72,9428.0,114.48,114.72,114.48,114.72,9428.0
2022-08-19 13:50:00,114.72,115.01,114.71,115.01,9968.0,114.72,115.01,114.71,115.01,9968.0
2022-08-19 14:00:00,115.06,115.27,114.8,114.86,16886.0,115.06,115.27,114.8,114.86,16886.0
2022-08-19 14:10:00,114.84,115.02,114.72,114.73,12386.0,114.84,115.02,114.72,114.73,12386.0
2022-08-19 14:20:00,114.73,114.97,114.68,114.96,6737.0,114.73,114.97,114.68,114.96,6737.0
2022-08-19 14:30:00,114.95,115.27,114.74,115.08,21658.0,114.95,115.27,114.74,115.08,21658.0
2022-08-19 14:40:00,115.07,115.17,114.95,115.02,11326.0,115.07,115.17,114.95,115.02,11326.0
2022-08-19 14:50:00,115.0,115.07,114.75,114.92,17220.0,115.0,115.07,114.75,114.92,17220.0
2022-08-19 15:00:00,114.98,115.05,114.74,114.89,17978.0,114.98,115.05,114.74,114.89,17978.0
2022-08-19 15:10:00,114.94,115.13,114.91,115.12,15641.0,114.94,115.13,114.91,115.12,15641.0
2022-08-19 15:20:00,115.08,115.21,114.99,115.11,13133.0,115.08,115.21,114.99,115.11,13133.0
2022-08-19 15:30:00,115.15,115.67,115.09,115.54,80370.0,115.15,115.67,115.09,115.54,80370.0
2022-08-19 15:40:00,115.51,115.73,115.39,115.55,36502.0,115.51,115.73,115.39,115.55,36502.0
2022-08-19 15:50:00,115.59,115.74,115.24,115.36,115659.0,115.59,115.74,115.24,115.36,115659.0
2022-08-22 09:30:00,112.25,113.5,111.2,113.5,147913.0,112.25,113.5,111.2,113.5,147913.0
2022-08-22 09:40:00,113.38,114.28,112.63,113.09,64862.0,113.38,114.28,112.63,113.09,64862.0
2022-08-22 09:50:00,113.02,114.1,112.82,113.34,69651.0,113.02,114.1,112.82,113.34,69651.0
2022-08-22 10:00:00,113.35,113.55,112.65,113.52,34693.0,113.35,113.55,112.65,113.52,34693.0
2022-08-22 10:10:00,113.55,114.21,113.4,114.01,23221.0,113.55,114.21,113.4,114.01,23221.0
2022-08-22 10:20:00,114.04,114.1,113.2,113.3,23738.0,114.04,114.1,113.2,113.3,23738.0
2022-08-22 10:30:00,113.3,114.95,113.24,114.62,40733.0,113.3,114.95,113.24,114.62,40733.0
2022-08-22 10:40:00,114.58,115.67,114.48,114.89,94357.0,114.58,115.67,114.48,114.89,94357.0
2022-08-22 10:50:00,114.9,115.06,113.85,113.88,29018.0,114.9,115.06,113.85,113.88,29018.0
2022-08-22 11:00:00,113.81,114.61,113.8,114.44,22591.0,113.81,114.61,113.8,114.44,22591.0
2022-08-22 11:10:00,114.39,114.99,114.12,114.99,18667.0,114.39,114.99,114.12,114.99,18667.0
2022-08-22 11:20:00,115.0,115.11,114.64,114.64,14607.0,115.0,115.11,114.64,114.64,14607.0
2022-08-22 11:30:00,114.6,114.66,114.36,114.43,8731.0,114.6,114.66,114.36,114.43,8731.0
2022-08-22 11:40:00,114.4,114.7,114.26,114.33,22389.0,114.4,114.7,114.26,114.33,22389.0
2022-08-22 11:50:00,114.3,115.08,114.3,115.0,36646.0,114.3,115.08,114.3,115.0,36646.0
2022-08-22 12:00:00,115.14,115.44,114.91,115.02,24309.0,115.14,115.44,114.91,115.02,24309.0
2022-08-22 12:10:00,115.02,115.17,114.87,115.03,13286.0,115.02,115.17,114.87,115.03,13286.0
2022-08-22 12:20:00,115.12,115.52,114.9,114.95,15752.0,115.12,115.52,114.9,114.95,15752.0
2022-08-22 12:30:00,114.98,115.27,114.89,115.22,16808.0,114.98,115.27,114.89,115.22,16808.0
2022-08-22 12:40:00,115.17,115.18,114.94,115.13,8089.0,115.17,115.18,114.94,115.13,8089.0
2022-08-22 12:50:00,115.12,115.41,115.1,115.36,14198.0,115.12,115.41,115.1,115.36,14198.0
2022-08-22 13:00:00,115.35,115.39,115.0,115.2,11547.0,115.35,115.39,115.0,115.2,11547.0
2022-08-22 13:10:00,115.22,115.71,115.1,115.66,15212.0,115.22,115.71,115.1,115.66,15212.0
2022-08-22 13:20:00,115.73,115.74,115.19,115.34,18480.0,115.73,115.74,115.19,115.34,18480.0
2022-08-22 13:30:00,115.29,115.57,115.16,115.35,10997.0,115.29,115.57,115.16,115.35,10997.0
2022-08-22 13:40:00,115.35,115.42,115.1,115.11,8955.0,115.35,115.42,115.1,115.11,8955.0
2022-08-22 13:50:00,115.11,115.18,114.72,114.75,11955.0,115.11,115.18,114.72,114.75,11955.0
2022-08-22 14:00:00,114.72,114.87,114.66,114.77,6018.0,114.72,114.87,114.66,114.77,6018.0
2022-08-22 14:10:00,114.73,114.86,114.51,114.62,8002.0,114.73,114.86,114.51,114.62,8002.0
2022-08-22 14:20:00,114.62,114.85,114.61,114.8,6615.0,114.62,114.85,114.61,114.8,6615.0
2022-08-22 14:30:00,114.8,114.89,114.53,114.61,11370.0,114.8,114.89,114.53,114.61,11370.0
2022-08-22 14:40:00,114.57,115.16,114.52,115.16,9912.0,114.57,115.16,114.52,115.16,9912.0
2022-08-22 14:50:00,115.15,115.18,114.84,114.96,9625.0,115.15,115.18,114.84,114.96,9625.0
2022-08-22 15:00:00,115.02,115.17,114.93,114.93,13840.0,115.02,115.17,114.93,114.93,13840.0
2022-08-22 15:10:00,114.95,114.95,114.57,114.78,17748.0,114.95,114.95,114.57,114.78,17748.0
2022-08-22 15:20:00,114.72,114.81,114.54,114.67,12870.0,114.72,114.81,114.54,114.67,12870.0
2022-08-22 15:30:00,114.67,115.02,114.31,115.0,18789.0,114.67,115.02,114.31,115.0,18789.0
2022-08-22 15:40:00,115.02,115.03,114.52,114.77,24204.0,115.02,115.03,114.52,114.77,24204.0
2022-08-22 15:50:00,114.84,115.05,114.39,114.45,84707.0,114.84,115.05,114.39,114.45,84707.0
2022-08-23 09:30:00,115.27,115.95,114.51,115.02,46111.0,115.27,115.95,114.51,115.02,46111.0
2022-08-23 09:40:00,115.13,115.88,114.65,115.47,25805.0,115.13,115.88,114.65,115.47,25805.0
2022-08-23 09:50:00,115.51,116.43,115.5,115.76,37576.0,115.51,116.43,115.5,115.76,37576.0
2022-08-23 10:00:00,115.64,116.37,115.47,116.33,31457.0,115.64,116.37,115.47,116.33,31457.0
2022-08-23 10:10:00,116.29,116.61,116.0,116.46,21056.0,116.29,116.61,116.0,116.46,21056.0
2022-08-23 10:20:00,116.53,116.89,115.78,115.86,20182.0,116.53,116.89,115.78,115.86,20182.0
2022-08-23 10:30:00,115.8,116.26,115.8,115.81,12219.0,115.8,116.26,115.8,115.81,12219.0
2022-08-23 10:40:00,115.75,116.25,115.63,116.24,8492.0,115.75,116.25,115.63,116.24,8492.0
2022-08-23 10:50:00,116.24,116.43,115.57,115.68,14181.0,116.24,116.43,115.57,115.68,14181.0
2022-08-23 11:00:00,115.66,115.9,115.32,115.9,17391.0,115.66,115.9,115.32,115.9,17391.0
2022-08-23 11:10:00,115.94,116.19,115.74,116.07,11758.0,115.94,116.19,115.74,116.07,11758.0
2022-08-23 11:20:00,116.04,116.24,115.96,116.01,6312.0,116.04,116.24,115.96,116.01,6312.0
2022-08-23 11:30:00,116.03,116.26,115.93,116.0,7895.0,116.03,116.26,115.93,116.0,7895.0
2022-08-23 11:40:00,116.07,116.15,115.82,116.09,8417.0,116.07,116.15,115.82,116.09,8417.0
2022-08-23 11:50:00,116.15,116.19,115.68,115.77,6723.0,116.15,116.19,115.68,115.77,6723.0
2022-08-23 12:00:00,115.7,115.78,115.5,115.57,38134.0,115.7,115.78,115.5,115.57,38134.0
2022-08-23 12:10:00,115.52,115.58,114.93,114.93,13314.0,115.52,115.58,114.93,114.93,13314.0
2022-08-23 12:20:00,114.91,114.91,114.62,114.73,10970.0,114.91,114.91,114.62,114.73,10970.0
2022-08-23 12:30:00,114.75,115.06,114.64,115.04,16137.0,114.75,115.06,114.64,115.04,16137.0
2022-08-23 12:40:00,114.99,114.99,114.77,114.94,11428.0,114.99,114.99,114.77,114.94,11428.0
2022-08-23 12:50:00,114.91,115.14,114.73,115.06,13818.0,114.91,115.14,114.73,115.06,13818.0
2022-08-23 13:00:00,115.09,115.13,114.8,114.86,6153.0,115.09,115.13,114.8,114.86,6153.0
2022-08-23 13:10:00,114.9,114.92,114.56,114.62,10600.0,114.9,114.92,114.56,114.62,10600.0
2022-08-23 13:20:00,114.6,114.61,114.25,114.51,10445.0,114.6,114.61,114.25,114.51,10445.0
2022-08-23 13:30:00,114.53,114.57,114.3,114.35,5563.0,114.53,114.57,114.3,114.35,5563.0
2022-08-23 13:40:00,114.28,114.29,113.58,113.7,24890.0,114.28,114.29,113.58,113.7,24890.0
2022-08-23 13:50:00,113.68,114.15,113.62,114.09,25772.0,113.68,114.15,113.62,114.09,25772.0
2022-08-23 14:00:00,114.11,114.44,114.09,114.29,7065.0,114.11,114.44,114.09,114.29,7065.0
2022-08-23 14:10:00,114.31,114.36,114.18,114.35,7000.0,114.31,114.36,114.18,114.35,7000.0
2022-08-23 14:20:00,114.36,114.52,114.34,114.46,8480.0,114.36,114.52,114.34,114.46,8480.0
2022-08-23 14:30:00,114.53,114.53,114.34,114.34,5985.0,114.53,114.53,114.34,114.34,5985.0
2022-08-23 14:40:00,114.33,114.7,114.26,114.67,7441.0,114.33,114.7,114.26,114.67,7441.0
2022-08-23 14:50:00,114.68,114.86,114.56,114.84,3775.0,114.68,114.86,114.56,114.84,3775.0
2022-08-23 15:00:00,114.87,115.06,114.84,114.97,6356.0,114.87,115.06,114.84,114.97,6356.0
2022-08-23 15:10:00,114.97,115.09,114.84,114.94,9810.0,114.97,115.09,114.84,114.94,9810.0
2022-08-23 15:20:00,114.9,115.02,114.84,114.85,4490.0,114.9,115.02,114.84,114.85,4490.0
2022-08-23 15:30:00,114.85,114.9,114.61,114.68,17710.0,114.85,114.9,114.61,114.68,17710.0
2022-08-23 15:40:00,114.68,114.73,114.27,114.31,31725.0,114.68,114.73,114.27,114.31,31725.0
2022-08-23 15:50:00,114.32,114.53,114.09,114.42,66610.0,114.32,114.53,114.09,114.42,66610.0
2022-08-24 09:30:00,113.8,116.22,113.8,115.88,64950.0,113.8,116.22,113.8,115.88,64950.0
2022-08-24 09:40:00,115.9,116.84,115.72,116.17,45620.0,115.9,116.84,115.72,116.17,45620.0
2022-08-24 09:50:00,116.09,116.51,115.73,116.08,41527.0,116.09,116.51,115.73,116.08,41527.0
2022-08-24 10:00:00,116.16,116.49,115.5,116.48,40832.0,116.16,116.49,115.5,116.48,40832.0
2022-08-24 10:10:00,116.49,117.06,116.49,116.92,28152.0,116.49,117.06,116.49,116.92,28152.0
2022-08-24 10:20:00,116.89,117.12,116.33,116.43,16921.0,116.89,117.12,116.33,116.43,16921.0
2022-08-24 10:30:00,116.32,117.06,116.32,117.06,13369.0,116.32,117.06,116.32,117.06,13369.0
2022-08-24 10:40:00,117.02,117.42,116.9,117.4,33389.0,117.02,117.42,116.9,117.4,33389.0
2022-08-24 10:50:00,117.5,118.18,117.4,118.0,54466.0,117.5,118.18,117.4,118.0,54466.0
2022-08-24 11:00:00,118.05,118.49,117.89,118.0,54847.0,118.05,118.49,117.89,118.0,54847.0
2022-08-24 11:10:00,118.02,118.96,117.89,118.57,48162.0,118.02,118.96,117.89,118.57,48162.0
2022-08-24 11:20:00,118.58,118.76,118.16,118.7,45338.0,118.58,118.76,118.16,118.7,45338.0
2022-08-24 11:30:00,118.67,119.2,118.46,118.46,44266.0,118.67,119.2,118.46,118.46,44266.0
2022-08-24 11:40:00,118.5,119.4,118.48,119.28,50709.0,118.5,119.4,118.48,119.28,50709.0
2022-08-24 11:50:00,119.29,119.58,119.09,119.27,52630.0,119.29,119.58,119.09,119.27,52630.0
2022-08-24 12:00:00,119.18,119.5,119.13,119.34,28535.0,119.18,119.5,119.13,119.34,28535.0
2022-08-24 12:10:00,119.35,119.38,118.7,118.71,19064.0,119.35,119.38,118.7,118.71,19064.0
2022-08-24 12:20:00,118.63,118.71,118.19,118.48,21126.0,118.63,118.71,118.19,118.48,21126.0
2022-08-24 12:30:00,118.45,118.58,117.94,118.05,27785.0,118.45,118.58,117.94,118.05,27785.0
2022-08-24 12:40:00,118.04,118.15,117.79,117.83,32959.0,118.04,118.15,117.79,117.83,32959.0
2022-08-24 12:50:00,117.84,118.12,117.71,118.0,30905.0,117.84,118.12,117.71,118.0,30905.0
2022-08-24 13:00:00,118.0,118.39,117.99,118.27,36844.0,118.0,118.39,117.99,118.27,36844.0
2022-08-24 13:10:00,118.26,118.67,118.08,118.64,25990.0,118.26,118.67,118.08,118.64,25990.0
2022-08-24 13:20:00,118.68,118.84,118.07,118.17,19071.0,118.68,118.84,118.07,118.17,19071.0
2022-08-24 13:30:00,118.16,118.16,117.85,118.06,17640.0,118.16,118.16,117.85,118.06,17640.0
2022-08-24 13:40:00,118.06,118.14,117.91,118.14,8574.0,118.06,118.14,117.91,118.14,8574.0
2022-08-24 13:50:00,118.17,118.43,118.09,118.35,15813.0,118.17,118.43,118.09,118.35,15813.0
2022-08-24 14:00:00,118.41,118.55,118.33,118.36,19800.0,118.41,118.55,118.33,118.36,19800.0
2022-08-24 14:10:00,118.46,118.53,118.3,118.33,4374.0,118.46,118.53,118.3,118.33,4374.0
2022-08-24 14:20:00,118.27,118.43,118.18,118.32,17128.0,118.27,118.43,118.18,118.32,17128.0
2022-08-24 14:30:00,118.33,118.39,118.12,118.24,8876.0,118.33,118.39,118.12,118.24,8876.0
2022-08-24 14:40:00,118.29,118.4,117.99,118.04,15326.0,118.29,118.4,117.99,118.04,15326.0
2022-08-24 14:50:00,118.03,118.1,117.82,117.91,28221.0,118.03,118.1,117.82,117.91,28221.0
2022-08-24 15:00:00,117.92,118.12,117.65,118.08,21230.0,117.92,118.12,117.65,118.08,21230.0
2022-08-24 15:10:00,118.08,118.1,117.78,117.9,22824.0,118.08,118.1,117.78,117.9,22824.0
2022-08-24 15:20:00,117.88,117.92,117.69,117.69,14951.0,117.88,117.92,117.69,117.69,14951.0
2022-08-24 15:30:00,117.74,118.38,117.72,118.32,23493.0,117.74,118.38,117.72,118.32,23493.0
2022-08-24 15:40:00,118.32,118.72,118.32,118.35,54487.0,118.32,118.72,118.32,118.35,54487.0
2022-08-24 15:50:00,118.37,118.58,118.3,118.42,140949.0,118.37,118.58,118.3,118.42,140949.0
2022-08-25 09:30:00,118.99,120.3,118.6,119.7,103664.0,118.99,120.3,118.6,119.7,103664.0
2022-08-25 09:40:00,119.85,120.3,119.35,119.97,139677.0,119.85,120.3,119.35,119.97,139677.0
2022-08-25 09:50:00,119.97,120.75,119.8,120.13,78291.0,119.97,120.75,119.8,120.13,78291.0
2022-08-25 10:00:00,120.09,120.87,119.72,120.48,50108.0,120.09,120.87,119.72,120.48,50108.0
2022-08-25 10:10:00,120.5,120.8,119.76,120.57,35189.0,120.5,120.8,119.76,120.57,35189.0
2022-08-25 10:20:00,120.5,121.33,120.45,121.23,33992.0,120.5,121.33,120.45,121.23,33992.0
2022-08-25 10:30:00,121.25,121.42,121.06,121.19,33636.0,121.25,121.42,121.06,121.19,33636.0
2022-08-25 10:40:00,121.19,121.19,119.07,119.21,66502.0,121.19,121.19,119.07,119.21,66502.0
2022-08-25 10:50:00,119.2,119.21,118.4,119.14,47042.0,119.2,119.21,118.4,119.14,47042.0
2022-08-25 11:00:00,119.28,119.43,118.67,118.87,18548.0,119.28,119.43,118.67,118.87,18548.0
2022-08-25 11:10:00,118.87,119.29,118.72,119.05,12580.0,118.87,119.29,118.72,119.05,12580.0
2022-08-25 11:20:00,119.11,119.9,119.03,119.85,19207.0,119.11,119.9,119.03,119.85,19207.0
2022-08-25 11:30:00,119.85,120.2,119.61,120.2,25442.0,119.85,120.2,119.61,120.2,25442.0
2022-08-25 11:40:00,120.19,120.49,119.97,120.36,13102.0,120.19,120.49,119.97,120.36,13102.0
2022-08-25 11:50:00,120.4,120.58,120.21,120.53,13938.0,120.4,120.58,120.21,120.53,13938.0
2022-08-25 12:00:00,120.47,120.49,120.16,120.17,11086.0,120.47,120.49,120.16,120.17,11086.0
2022-08-25 12:10:00,120.11,120.24,119.96,120.04,7447.0,120.11,120.24,119.96,120.04,7447.0
2022-08-25 12:20:00,120.1,120.25,120.0,120.2,15257.0,120.1,120.25,120.0,120.2,15257.0
2022-08-25 12:30:00,120.28,120.54,120.27,120.39,13235.0,120.28,120.54,120.27,120.39,13235.0
2022-08-25 12:40:00,120.41,120.5,120.09,120.18,11335.0,120.41,120.5,120.09,120.18,11335.0
2022-08-25 12:50:00,120.24,120.74,120.15,120.74,34593.0,120.24,120.74,120.15,120.74,34593.0
2022-08-25 13:00:00,120.76,120.92,120.64,120.65,11763.0,120.76,120.92,120.64,120.65,11763.0
2022-08-25 13:10:00,120.59,120.74,120.55,120.66,7210.0,120.59,120.74,120.55,120.66,7210.0
2022-08-25 13:20:00,120.62,120.75,120.45,120.46,4461.0,120.62,120.75,120.45,120.46,4461.0
2022-08-25 13:30:00,120.41,120.75,120.41,120.57,9834.0,120.41,120.75,120.41,120.57,9834.0
2022-08-25 13:40:00,120.6,120.73,120.58,120.62,13609.0,120.6,120.73,120.58,120.62,13609.0
2022-08-25 13:50:00,120.59,120.68,120.53,120.68,8690.0,120.59,120.68,120.53,120.68,8690.0
2022-08-25 14:00:00,120.72,120.92,120.69,120.7,14743.0,120.72,120.92,120.69,120.7,14743.0
2022-08-25 14:10:00,120.71,121.17,120.71,121.16,8967.0,120.71,121.17,120.71,121.16,8967.0
2022-08-25 14:20:00,121.14,121.27,120.97,121.09,22562.0,121.14,121.27,120.97,121.09,22562.0
2022-08-25 14:30:00,121.11,121.19,121.05,121.19,8220.0,121.11,121.19,121.05,121.19,8220.0
2022-08-25 14:40:00,121.19,121.48,121.06,121.39,19617.0,121.19,121.48,121.06,121.39,19617.0
2022-08-25 14:50:00,121.43,121.43,121.23,121.33,9616.0,121.43,121.43,121.23,121.33,9616.0
2022-08-25 15:00:00,121.36,121.53,121.18,121.24,37115.0,121.36,121.53,121.18,121.24,37115.0
2022-08-25 15:10:00,121.26,121.35,120.74,121.2,39578.0,121.26,121.35,120.74,121.2,39578.0
2022-08-25 15:20:00,121.19,121.23,121.09,121.13,11493.0,121.19,121.23,121.09,121.13,11493.0
2022-08-25 15:30:00,121.13,121.24,120.89,120.98,30861.0,121.13,121.24,120.89,120.98,30861.0
2022-08-25 15:40:00,120.99,121.35,120.96,121.33,61825.0,120.99,121.35,120.96,121.33,61825.0
2022-08-25 15:50:00,121.35,121.74,121.28,121.69,125647.0,121.35,121.74,121.28,121.69,125647.0
2022-08-26 09:30:00,125.5,126.17,121.59,123.02,345190.0,125.5,126.17,121.59,123.02,345190.0
2022-08-26 09:40:00,123.25,124.87,123.12,124.15,100442.0,123.25,124.87,123.12,124.15,100442.0
2022-08-26 09:50:00,124.23,125.05,123.5,124.42,71894.0,124.23,125.05,123.5,124.42,71894.0
2022-08-26 10:00:00,124.22,125.5,123.35,125.5,136051.0,124.22,125.5,123.35,125.5,136051.0
2022-08-26 10:10:00,125.52,125.65,124.26,124.9,80167.0,125.52,125.65,124.26,124.9,80167.0
2022-08-26 10:20:00,124.84,125.04,123.36,123.76,123261.0,124.84,125.04,123.36,123.76,123261.0
2022-08-26 10:30:00,123.58,123.76,121.88,121.94,118975.0,123.58,123.76,121.88,121.94,118975.0
2022-08-26 10:40:00,122.09,123.05,122.04,122.77,84808.0,122.09,123.05,122.04,122.77,84808.0
2022-08-26 10:50:00,122.75,122.88,121.92,122.3,52792.0,122.75,122.88,121.92,122.3,52792.0
2022-08-26 11:00:00,122.25,122.27,121.11,121.33,78631.0,122.25,122.27,121.11,121.33,78631.0
2022-08-26 11:10:00,121.3,121.82,121.26,121.73,44030.0,121.3,121.82,121.26,121.73,44030.0
2022-08-26 11:20:00,121.75,122.5,121.25,122.18,46326.0,121.75,122.5,121.25,122.18,46326.0
2022-08-26 11:30:00,122.13,122.89,122.05,122.81,45777.0,122.13,122.89,122.05,122.81,45777.0
2022-08-26 11:40:00,122.76,123.02,122.45,122.83,51026.0,122.76,123.02,122.45,122.83,51026.0
2022-08-26 11:50:00,122.84,123.06,122.57,122.69,48267.0,122.84,123.06,122.57,122.69,48267.0
2022-08-26 12:00:00,122.71,122.71,121.92,122.31,33837.0,122.71,122.71,121.92,122.31,33837.0
2022-08-26 12:10:00,122.38,122.67,122.11,122.22,37190.0,122.38,122.67,122.11,122.22,37190.0
2022-08-26 12:20:00,122.28,122.31,121.55,121.91,39820.0,122.28,122.31,121.55,121.91,39820.0
2022-08-26 12:30:00,121.91,122.22,121.56,122.1,27104.0,121.91,122.22,121.56,122.1,27104.0
2022-08-26 12:40:00,122.12,122.61,122.07,122.29,30423.0,122.12,122.61,122.07,122.29,30423.0
2022-08-26 12:50:00,122.38,122.41,122.03,122.17,23213.0,122.38,122.41,122.03,122.17,23213.0
2022-08-26 13:00:00,122.08,122.24,121.92,122.19,22403.0,122.08,122.24,121.92,122.19,22403.0
2022-08-26 13:10:00,122.25,122.66,122.17,122.43,40166.0,122.25,122.66,122.17,122.43,40166.0
2022-08-26 13:20:00,122.32,122.66,122.19,122.35,15414.0,122.32,122.66,122.19,122.35,15414.0
2022-08-26 13:30:00,122.33,122.33,122.0,122.03,11736.0,122.33,122.33,122.0,122.03,11736.0
2022-08-26 13:40:00,121.91,121.93,121.61,121.89,16495.0,121.91,121.93,121.61,121.89,16495.0
2022-08-26 13:50:00,121.88,121.99,121.42,121.44,28856.0,121.88,121.99,121.42,121.44,28856.0
2022-08-26 14:00:00,121.43,122.03,121.43,122.02,23149.0,121.43,122.03,121.43,122.02,23149.0
2022-08-26 14:10:00,121.99,122.02,121.62,121.63,10110.0,121.99,122.02,121.62,121.63,10110.0
2022-08-26 14:20:00,121.65,121.85,121.61,121.74,11545.0,121.65,121.85,121.61,121.74,11545.0
2022-08-26 14:30:00,121.72,121.91,121.57,121.62,10400.0,121.72,121.91,121.57,121.62,10400.0
2022-08-26 14:40:00,121.54,121.82,121.51,121.75,16767.0,121.54,121.82,121.51,121.75,16767.0
2022-08-26 14:50:00,121.73,121.73,121.37,121.68,20663.0,121.73,121.73,121.37,121.68,20663.0
2022-08-26 15:00:00,121.64,122.24,121.53,121.56,11864.0,121.64,122.24,121.53,121.56,11864.0
2022-08-26 15:10:00,121.52,121.56,121.33,121.5,29866.0,121.52,121.56,121.33,121.5,29866.0
2022-08-26 15:20:00,121.53,121.8,121.39,121.66,27066.0,121.53,121.8,121.39,121.66,27066.0
2022-08-26 15:30:00,121.64,121.75,121.51,121.67,30961.0,121.64,121.75,121.51,121.67,30961.0
2022-08-26 15:40:00,121.65,121.65,120.97,121.04,74231.0,121.65,121.65,120.97,121.04,74231.0
2022-08-26 15:50:00,121.05,122.08,121.03,121.71,171896.0,121.05,122.08,121.03,121.71,171896.0
2022-08-29 09:30:00,119.78,121.6,118.13,121.25,144901.0,119.78,121.6,118.13,121.25,144901.0
2022-08-29 09:40:00,121.44,122.67,121.44,121.71,71106.0,121.44,122.67,121.44,121.71,71106.0
2022-08-29 09:50:00,121.72,123.95,121.59,123.29,125038.0,121.72,123.95,121.59,123.29,125038.0
2022-08-29 10:00:00,123.28,123.55,122.05,123.39,59607.0,123.28,123.55,122.05,123.39,59607.0
2022-08-29 10:10:00,123.44,123.89,122.53,123.81,41671.0,123.44,123.89,122.53,123.81,41671.0
2022-08-29 10:20:00,123.86,123.93,122.41,122.8,33181.0,123.86,123.93,122.41,122.8,33181.0
2022-08-29 10:30:00,122.8,123.45,121.84,121.86,44184.0,122.8,123.45,121.84,121.86,44184.0
2022-08-29 10:40:00,121.93,122.24,121.6,121.78,25466.0,121.93,122.24,121.6,121.78,25466.0
2022-08-29 10:50:00,121.81,122.04,121.53,121.61,25689.0,121.81,122.04,121.53,121.61,25689.0
2022-08-29 11:00:00,121.63,122.1,121.37,121.4,24623.0,121.63,122.1,121.37,121.4,24623.0
2022-08-29 11:10:00,121.39,121.45,120.63,121.4,39319.0,121.39,121.45,120.63,121.4,39319.0
2022-08-29 11:20:00,121.36,121.72,121.27,121.47,29887.0,121.36,121.72,121.27,121.47,29887.0
2022-08-29 11:30:00,121.48,121.99,121.32,121.85,23036.0,121.48,121.99,121.32,121.85,23036.0
2022-08-29 11:40:00,121.8,121.85,121.21,121.53,13655.0,121.8,121.85,121.21,121.53,13655.0
2022-08-29 11:50:00,121.63,121.9,121.58,121.77,24553.0,121.63,121.9,121.58,121.77,24553.0
2022-08-29 12:00:00,121.81,122.2,121.7,122.2,23449.0,121.81,122.2,121.7,122.2,23449.0
2022-08-29 12:10:00,122.14,122.87,122.1,122.77,13995.0,122.14,122.87,122.1,122.77,13995.0
2022-08-29 12:20:00,122.69,122.98,122.66,122.82,18022.0,122.69,122.98,122.66,122.82,18022.0
2022-08-29 12:30:00,122.81,122.81,122.39,122.57,18734.0,122.81,122.81,122.39,122.57,18734.0
2022-08-29 12:40:00,122.57,123.18,122.44,123.1,23972.0,122.57,123.18,122.44,123.1,23972.0
2022-08-29 12:50:00,123.05,123.52,123.03,123.3,29677.0,123.05,123.52,123.03,123.3,29677.0
2022-08-29 13:00:00,123.27,123.7,123.26,123.53,13539.0,123.27,123.7,123.26,123.53,13539.0
2022-08-29 13:10:00,123.57,123.57,122.82,122.89,29881.0,123.57,123.57,122.82,122.89,29881.0
2022-08-29 13:20:00,122.93,123.24,122.87,123.15,12304.0,122.93,123.24,122.87,123.15,12304.0
2022-08-29 13:30:00,123.2,123.65,123.2,123.58,20925.0,123.2,123.65,123.2,123.58,20925.0
2022-08-29 13:40:00,123.58,123.9,123.46,123.54,14569.0,123.58,123.9,123.46,123.54,14569.0
2022-08-29 13:50:00,123.52,123.59,123.11,123.48,27817.0,123.52,123.59,123.11,123.48,27817.0
2022-08-29 14:00:00,123.43,123.43,122.54,122.64,23425.0,123.43,123.43,122.54,122.64,23425.0
2022-08-29 14:10:00,122.64,122.81,122.51,122.51,10788.0,122.64,122.81,122.51,122.51,10788.0
2022-08-29 14:20:00,122.52,122.59,122.3,122.43,15702.0,122.52,122.59,122.3,122.43,15702.0
2022-08-29 14:30:00,122.43,122.89,122.31,122.72,14868.0,122.43,122.89,122.31,122.72,14868.0
2022-08-29 14:40:00,122.67,122.67,122.29,122.42,22187.0,122.67,122.67,122.29,122.42,22187.0
2022-08-29 14:50:00,122.38,122.46,122.05,122.43,19748.0,122.38,122.46,122.05,122.43,19748.0
2022-08-29 15:00:00,122.47,123.0,122.24,122.51,25073.0,122.47,123.0,122.24,122.51,25073.0
2022-08-29 15:10:00,122.52,122.85,122.4,122.66,17737.0,122.52,122.85,122.4,122.66,17737.0
2022-08-29 15:20:00,122.64,122.65,122.07,122.12,12205.0,122.64,122.65,122.07,122.12,12205.0
2022-08-29 15:30:00,122.07,122.42,122.03,122.36,21930.0,122.07,122.42,122.03,122.36,21930.0
2022-08-29 15:40:00,122.39,122.61,122.11,122.25,16361.0,122.39,122.61,122.11,122.25,16361.0
2022-08-29 15:50:00,122.27,122.32,121.67,121.7,96696.0,122.27,122.32,121.67,121.7,96696.0
2022-08-30 09:30:00,125.0,130.11,125.0,130.03,660281.0,125.0,130.11,125.0,130.03,660281.0
2022-08-30 09:40:00,130.1,130.25,126.0,126.49,351520.0,130.1,130.25,126.0,126.49,351520.0
2022-08-30 09:50:00,126.56,128.81,126.38,128.75,272088.0,126.56,128.81,126.38,128.75,272088.0
2022-08-30 10:00:00,128.76,129.22,126.41,126.75,249701.0,128.76,129.22,126.41,126.75,249701.0
2022-08-30 10:10:00,126.63,127.15,126.22,126.97,150471.0,126.63,127.15,126.22,126.97,150471.0
2022-08-30 10:20:00,126.97,127.18,125.78,126.23,146957.0,126.97,127.18,125.78,126.23,146957.0
2022-08-30 10:30:00,126.2,126.25,124.65,124.88,146630.0,126.2,126.25,124.65,124.88,146630.0
2022-08-30 10:40:00,124.87,124.98,124.09,124.15,107033.0,124.87,124.98,124.09,124.15,107033.0
2022-08-30 10:50:00,124.15,124.99,123.89,124.71,104124.0,124.15,124.99,123.89,124.71,104124.0
2022-08-30 11:00:00,124.63,124.81,123.05,123.65,128665.0,124.63,124.81,123.05,123.65,128665.0
2022-08-30 11:10:00,123.88,124.12,123.02,124.12,102130.0,123.88,124.12,123.02,124.12,102130.0
2022-08-30 11:20:00,123.99,124.68,123.79,124.45,144960.0,123.99,124.68,123.79,124.45,144960.0
2022-08-30 11:30:00,124.44,124.86,123.99,124.27,110353.0,124.44,124.86,123.99,124.27,110353.0
2022-08-30 11:40:00,124.31,124.34,123.1,123.19,54802.0,124.31,124.34,123.1,123.19,54802.0
2022-08-30 11:50:00,123.24,123.91,123.01,123.51,56385.0,123.24,123.91,123.01,123.51,56385.0
2022-08-30 12:00:00,123.65,124.13,123.28,123.28,35233.0,123.65,124.13,123.28,123.28,35233.0
2022-08-30 12:10:00,123.23,123.43,122.53,122.8,87764.0,123.23,123.43,122.53,122.8,87764.0
2022-08-30 12:20:00,122.72,122.84,121.78,122.37,87483.0,122.72,122.84,121.78,122.37,87483.0
2022-08-30 12:30:00,122.35,122.35,121.62,122.28,73749.0,122.35,122.35,121.62,122.28,73749.0
2022-08-30 12:40:00,122.29,122.46,121.35,121.43,74676.0,122.29,122.46,121.35,121.43,74676.0
2022-08-30 12:50:00,121.47,121.62,121.14,121.5,41200.0,121.47,121.62,121.14,121.5,41200.0
2022-08-30 13:00:00,121.46,121.56,120.9,120.94,75840.0,121.46,121.56,120.9,120.94,75840.0
2022-08-30 13:10:00,120.98,121.12,120.5,120.8,62496.0,120.98,121.12,120.5,120.8,62496.0
2022-08-30 13:20:00,120.8,121.06,120.59,120.92,53083.0,120.8,121.06,120.59,120.92,53083.0
2022-08-30 13:30:00,120.87,121.19,120.65,120.84,44656.0,120.87,121.19,120.65,120.84,44656.0
2022-08-30 13:40:00,120.85,121.45,120.59,121.4,68395.0,120.85,121.45,120.59,121.4,68395.0
2022-08-30 13:50:00,121.39,121.68,120.98,121.1,85375.0,121.39,121.68,120.98,121.1,85375.0
2022-08-30 14:00:00,121.14,121.31,120.47,120.54,41792.0,121.14,121.31,120.47,120.54,41792.0
2022-08-30 14:10:00,120.51,121.08,120.28,120.92,58631.0,120.51,121.08,120.28,120.92,58631.0
2022-08-30 14:20:00,120.96,121.03,120.59,120.77,29065.0,120.96,121.03,120.59,120.77,29065.0
2022-08-30 14:30:00,120.8,121.1,120.41,120.87,78493.0,120.8,121.1,120.41,120.87,78493.0
2022-08-30 14:40:00,120.89,121.16,120.77,121.15,45668.0,120.89,121.16,120.77,121.15,45668.0
2022-08-30 14:50:00,121.18,121.51,121.04,121.04,55118.0,121.18,121.51,121.04,121.04,55118.0
2022-08-30 15:00:00,121.07,121.86,121.04,121.82,44451.0,121.07,121.86,121.04,121.82,44451.0
2022-08-30 15:10:00,121.77,122.39,121.52,121.93,99246.0,121.77,122.39,121.52,121.93,99246.0
2022-08-30 15:20:00,121.96,122.17,121.61,122.0,61688.0,121.96,122.17,121.61,122.0,61688.0
2022-08-30 15:30:00,122.0,122.67,121.93,122.66,76945.0,122.0,122.67,121.93,122.66,76945.0
2022-08-30 15:40:00,122.64,122.85,122.11,122.3,70339.0,122.64,122.85,122.11,122.3,70339.0
2022-08-30 15:50:00,122.34,122.64,122.06,122.31,158797.0,122.34,122.64,122.06,122.31,158797.0
2022-08-31 09:30:00,125.06,126.17,124.09,124.86,267639.0,125.06,126.17,124.09,124.86,267639.0
2022-08-31 09:40:00,124.89,128.08,124.78,127.97,271287.0,124.89,128.08,124.78,127.97,271287.0
2022-08-31 09:50:00,127.98,128.07,125.78,126.61,176728.0,127.98,128.07,125.78,126.61,176728.0
2022-08-31 10:00:00,126.54,128.09,126.18,128.0,178767.0,126.54,128.09,126.18,128.0,178767.0
2022-08-31 10:10:00,127.94,129.2,127.66,127.84,192117.0,127.94,129.2,127.66,127.84,192117.0
2022-08-31 10:20:00,127.82,128.42,127.12,127.42,86491.0,127.82,128.42,127.12,127.42,86491.0
2022-08-31 10:30:00,127.4,127.41,126.05,126.1,113425.0,127.4,127.41,126.05,126.1,113425.0
2022-08-31 10:40:00,126.09,128.04,126.02,127.9,102062.0,126.09,128.04,126.02,127.9,102062.0
2022-08-31 10:50:00,127.8,127.92,127.1,127.17,74332.0,127.8,127.92,127.1,127.17,74332.0
2022-08-31 11:00:00,127.16,127.25,125.68,126.18,111421.0,127.16,127.25,125.68,126.18,111421.0
2022-08-31 11:10:00,126.29,126.58,125.45,126.07,76299.0,126.29,126.58,125.45,126.07,76299.0
2022-08-31 11:20:00,126.11,126.76,126.1,126.19,53578.0,126.11,126.76,126.1,126.19,53578.0
2022-08-31 11:30:00,126.21,127.02,125.75,126.73,63176.0,126.21,127.02,125.75,126.73,63176.0
2022-08-31 11:40:00,126.73,127.1,126.46,126.58,50365.0,126.73,127.1,126.46,126.58,50365.0
2022-08-31 11:50:00,126.62,127.09,126.52,126.81,44799.0,126.62,127.09,126.52,126.81,44799.0
2022-08-31 12:00:00,126.93,127.58,126.76,126.85,29729.0,126.93,127.58,126.76,126.85,29729.0
2022-08-31 12:10:00,126.84,127.7,126.71,127.28,59695.0,126.84,127.7,126.71,127.28,59695.0
2022-08-31 12:20:00,127.29,127.44,126.8,127.26,29390.0,127.29,127.44,126.8,127.26,29390.0
2022-08-31 12:30:00,127.31,127.66,127.2,127.62,23525.0,127.31,127.66,127.2,127.62,23525.0
2022-08-31 12:40:00,127.59,128.2,127.3,128.17,64399.0,127.59,128.2,127.3,128.17,64399.0
2022-08-31 12:50:00,128.17,128.71,128.17,128.36,101354.0,128.17,128.71,128.17,128.36,101354.0
2022-08-31 13:00:00,128.33,128.98,128.08,128.52,123227.0,128.33,128.98,128.08,128.52,123227.0
2022-08-31 13:10:00,128.58,129.26,128.55,129.02,107665.0,128.58,129.26,128.55,129.02,107665.0
2022-08-31 13:20:00,129.03,129.03,128.13,128.5,104180.0,129.03,129.03,128.13,128.5,104180.0
2022-08-31 13:30:00,128.51,129.03,128.32,128.4,114668.0,128.51,129.03,128.32,128.4,114668.0
2022-08-31 13:40:00,128.34,128.52,127.92,127.93,89437.0,128.34,128.52,127.92,127.93,89437.0
2022-08-31 13:50:00,127.91,128.58,127.91,128.34,83441.0,127.91,128.58,127.91,128.34,83441.0
2022-08-31 14:00:00,128.28,128.6,127.97,128.47,53574.0,128.28,128.6,127.97,128.47,53574.0
2022-08-31 14:10:00,128.49,128.66,128.17,128.26,42788.0,128.49,128.66,128.17,128.26,42788.0
2022-08-31 14:20:00,128.17,128.25,127.67,127.87,49788.0,128.17,128.25,127.67,127.87,49788.0
2022-08-31 14:30:00,127.9,127.9,127.01,127.02,51879.0,127.9,127.9,127.01,127.02,51879.0
2022-08-31 14:40:00,127.01,127.66,126.94,127.31,63488.0,127.01,127.66,126.94,127.31,63488.0
2022-08-31 14:50:00,127.3,128.08,127.14,128.01,76328.0,127.3,128.08,127.14,128.01,76328.0
2022-08-31 15:00:00,128.0,128.57,127.73,128.37,101227.0,128.0,128.57,127.73,128.37,101227.0
2022-08-31 15:10:00,128.36,129.43,128.31,128.9,127550.0,128.36,129.43,128.31,128.9,127550.0
2022-08-31 15:20:00,128.89,129.4,128.73,129.34,139502.0,128.89,129.4,128.73,129.34,139502.0
2022-08-31 15:30:00,129.29,129.89,129.17,129.49,172144.0,129.29,129.89,129.17,129.49,172144.0
2022-08-31 15:40:00,129.53,129.63,128.73,129.04,135283.0,129.53,129.63,128.73,129.04,135283.0
2022-08-31 15:50:00,129.08,129.72,127.42,127.54,338617.0,129.08,129.72,127.42,127.54,338617.0
2022-09-01 09:30:00,124.53,127.55,124.13,126.59,219256.0,124.53,127.55,124.13,126.59,219256.0
2022-09-01 09:40:00,126.59,128.99,126.59,128.5,193771.0,126.59,128.99,126.59,128.5,193771.0
2022-09-01 09:50:00,128.33,128.51,127.0,127.5,88596.0,128.33,128.51,127.0,127.5,88596.0
2022-09-01 10:00:00,127.78,127.95,126.44,126.46,113771.0,127.78,127.95,126.44,126.46,113771.0
2022-09-01 10:10:00,126.42,126.63,125.07,125.7,102486.0,126.42,126.63,125.07,125.7,102486.0
2022-09-01 10:20:00,125.89,127.11,125.81,127.07,80320.0,125.89,127.11,125.81,127.07,80320.0
2022-09-01 10:30:00,127.15,127.24,125.2,125.23,83005.0,127.15,127.24,125.2,125.23,83005.0
2022-09-01 10:40:00,125.19,125.64,124.25,124.38,87325.0,125.19,125.64,124.25,124.38,87325.0
2022-09-01 10:50:00,124.44,124.9,124.01,124.35,102379.0,124.44,124.9,124.01,124.35,102379.0
2022-09-01 11:00:00,124.35,125.13,124.02,124.98,73094.0,124.35,125.13,124.02,124.98,73094.0
2022-09-01 11:10:00,124.98,125.21,124.2,124.29,49890.0,124.98,125.21,124.2,124.29,49890.0
2022-09-01 11:20:00,124.25,124.64,123.73,124.54,68962.0,124.25,124.64,123.73,124.54,68962.0
2022-09-01 11:30:00,124.63,126.07,124.52,126.04,95358.0,124.63,126.07,124.52,126.04,95358.0
2022-09-01 11:40:00,126.01,126.06,124.86,125.45,72212.0,126.01,126.06,124.86,125.45,72212.0
2022-09-01 11:50:00,125.49,125.8,125.33,125.38,67785.0,125.49,125.8,125.33,125.38,67785.0
2022-09-01 12:00:00,125.37,125.59,124.89,125.42,31329.0,125.37,125.59,124.89,125.42,31329.0
2022-09-01 12:10:00,125.35,125.42,124.85,125.02,45802.0,125.35,125.42,124.85,125.02,45802.0
2022-09-01 12:20:00,125.03,125.34,124.73,125.09,42394.0,125.03,125.34,124.73,125.09,42394.0
2022-09-01 12:30:00,125.09,125.26,124.67,124.82,55210.0,125.09,125.26,124.67,124.82,55210.0
2022-09-01 12:40:00,124.75,125.4,124.72,125.35,68208.0,124.75,125.4,124.72,125.35,68208.0
2022-09-01 12:50:00,125.31,125.31,124.26,124.61,59099.0,125.31,125.31,124.26,124.61,59099.0
2022-09-01 13:00:00,124.64,124.89,124.31,124.7,40157.0,124.64,124.89,124.31,124.7,40157.0
2022-09-01 13:10:00,124.8,125.88,124.72,125.6,52226.0,124.8,125.88,124.72,125.6,52226.0
2022-09-01 13:20:00,125.61,126.54,125.58,126.4,44360.0,125.61,126.54,125.58,126.4,44360.0
2022-09-01 13:30:00,126.29,126.43,125.88,126.01,25893.0,126.29,126.43,125.88,126.01,25893.0
2022-09-01 13:40:00,125.93,125.96,125.74,125.83,30044.0,125.93,125.96,125.74,125.83,30044.0
2022-09-01 13:50:00,125.86,126.0,125.68,125.75,18457.0,125.86,126.0,125.68,125.75,18457.0
2022-09-01 14:00:00,125.78,126.05,125.51,125.62,29805.0,125.78,126.05,125.51,125.62,29805.0
2022-09-01 14:10:00,125.66,125.96,125.36,125.96,17513.0,125.66,125.96,125.36,125.96,17513.0
2022-09-01 14:20:00,125.93,127.35,125.86,127.06,54923.0,125.93,127.35,125.86,127.06,54923.0
2022-09-01 14:30:00,127.08,127.25,126.62,126.7,44714.0,127.08,127.25,126.62,126.7,44714.0
2022-09-01 14:40:00,126.8,126.86,126.4,126.47,28018.0,126.8,126.86,126.4,126.47,28018.0
2022-09-01 14:50:00,126.5,126.86,126.29,126.4,38609.0,126.5,126.86,126.29,126.4,38609.0
2022-09-01 15:00:00,126.29,126.71,126.19,126.58,35444.0,126.29,126.71,126.19,126.58,35444.0
2022-09-01 15:10:00,126.63,127.47,126.55,127.29,60215.0,126.63,127.47,126.55,127.29,60215.0
2022-09-01 15:20:00,127.31,127.44,126.5,126.51,57099.0,127.31,127.44,126.5,126.51,57099.0
2022-09-01 15:30:00,126.48,127.02,126.39,126.95,36811.0,126.48,127.02,126.39,126.95,36811.0
2022-09-01 15:40:00,126.94,127.22,126.67,126.8,41745.0,126.94,127.22,126.67,126.8,41745.0
2022-09-01 15:50:00,126.93,127.87,126.85,127.8,279509.0,126.93,127.87,126.85,127.8,279509.0
2022-09-02 09:30:00,129.74,130.95,126.31,126.52,272311.0,129.74,130.95,126.31,126.52,272311.0
2022-09-02 09:40:00,126.46,126.56,124.71,126.21,174416.0,126.46,126.56,124.71,126.21,174416.0
2022-09-02 09:50:00,126.36,126.36,124.35,124.37,87293.0,126.36,126.36,124.35,124.37,87293.0
2022-09-02 10:00:00,124.45,125.4,124.01,125.34,87605.0,124.45,125.4,124.01,125.34,87605.0
2022-09-02 10:10:00,125.26,127.06,125.26,127.06,57583.0,125.26,127.06,125.26,127.06,57583.0
2022-09-02 10:20:00,127.19,127.6,126.78,127.6,44574.0,127.19,127.6,126.78,127.6,44574.0
2022-09-02 10:30:00,127.54,128.71,127.47,128.64,74696.0,127.54,128.71,127.47,128.64,74696.0
2022-09-02 10:40:00,128.64,128.83,128.11,128.45,46158.0,128.64,128.83,128.11,128.45,46158.0
2022-09-02 10:50:00,128.49,129.0,127.31,127.84,73738.0,128.49,129.0,127.31,127.84,73738.0
2022-09-02 11:00:00,127.97,128.88,127.97,128.25,38544.0,127.97,128.88,127.97,128.25,38544.0
2022-09-02 11:10:00,128.28,128.41,127.91,128.39,25774.0,128.28,128.41,127.91,128.39,25774.0
2022-09-02 11:20:00,128.26,128.3,127.95,128.06,19243.0,128.26,128.3,127.95,128.06,19243.0
2022-09-02 11:30:00,128.05,128.4,127.92,128.25,25747.0,128.05,128.4,127.92,128.25,25747.0
2022-09-02 11:40:00,128.29,128.57,127.9,128.41,23996.0,128.29,128.57,127.9,128.41,23996.0
2022-09-02 11:50:00,128.44,128.94,128.38,128.6,35765.0,128.44,128.94,128.38,128.6,35765.0
2022-09-02 12:00:00,128.7,128.84,128.07,128.08,20897.0,128.7,128.84,128.07,128.08,20897.0
2022-09-02 12:10:00,128.08,128.12,127.43,127.46,27210.0,128.08,128.12,127.43,127.46,27210.0
2022-09-02 12:20:00,127.49,127.57,126.58,127.16,61918.0,127.49,127.57,126.58,127.16,61918.0
2022-09-02 12:30:00,127.19,127.27,126.61,126.8,27575.0,127.19,127.27,126.61,126.8,27575.0
2022-09-02 12:40:00,126.63,126.94,126.33,126.65,39515.0,126.63,126.94,126.33,126.65,39515.0
2022-09-02 12:50:00,126.62,126.83,126.0,126.83,63581.0,126.62,126.83,126.0,126.83,63581.0
2022-09-02 13:00:00,126.83,127.03,125.82,126.48,81331.0,126.83,127.03,125.82,126.48,81331.0
2022-09-02 13:10:00,126.48,127.0,126.23,126.76,28657.0,126.48,127.0,126.23,126.76,28657.0
2022-09-02 13:20:00,126.73,126.73,125.85,126.06,28687.0,126.73,126.73,125.85,126.06,28687.0
2022-09-02 13:30:00,126.06,126.41,125.94,126.1,20690.0,126.06,126.41,125.94,126.1,20690.0
2022-09-02 13:40:00,126.13,126.35,125.89,125.89,19486.0,126.13,126.35,125.89,125.89,19486.0
2022-09-02 13:50:00,125.85,125.91,125.44,125.49,37833.0,125.85,125.91,125.44,125.49,37833.0
2022-09-02 14:00:00,125.51,126.07,125.49,126.02,41159.0,125.51,126.07,125.49,126.02,41159.0
2022-09-02 14:10:00,126.01,126.19,125.81,126.05,38047.0,126.01,126.19,125.81,126.05,38047.0
2022-09-02 14:20:00,126.07,126.49,125.91,126.32,25419.0,126.07,126.49,125.91,126.32,25419.0
2022-09-02 14:30:00,126.3,126.91,126.3,126.84,24506.0,126.3,126.91,126.3,126.84,24506.0
2022-09-02 14:40:00,126.85,126.9,126.45,126.53,18334.0,126.85,126.9,126.45,126.53,18334.0
2022-09-02 14:50:00,126.59,126.88,126.31,126.37,23233.0,126.59,126.88,126.31,126.37,23233.0
2022-09-02 15:00:00,126.31,127.12,126.31,127.0,30180.0,126.31,127.12,126.31,127.0,30180.0
2022-09-02 15:10:00,127.01,127.05,126.38,126.52,37080.0,127.01,127.05,126.38,126.52,37080.0
2022-09-02 15:20:00,126.51,126.69,126.18,126.69,41641.0,126.51,126.69,126.18,126.69,41641.0
2022-09-02 15:30:00,126.67,126.69,125.92,126.14,35473.0,126.67,126.69,125.92,126.14,35473.0
2022-09-02 15:40:00,126.15,126.33,126.02,126.33,50767.0,126.15,126.33,126.02,126.33,50767.0
2022-09-02 15:50:00,126.35,126.87,126.3,126.41,139869.0,126.35,126.87,126.3,126.41,139869.0
2022-09-06 09:30:00,126.2,127.2,124.77,125.5,123760.0,126.2,127.2,124.77,125.5,123760.0
2022-09-06 09:40:00,125.66,127.49,125.63,126.14,68738.0,125.66,127.49,125.63,126.14,68738.0
2022-09-06 09:50:00,126.26,126.49,125.1,126.34,40120.0,126.26,126.49,125.1,126.34,40120.0
2022-09-06 10:00:00,126.37,126.43,124.5,124.93,55640.0,126.37,126.43,124.5,124.93,55640.0
2022-09-06 10:10:00,124.92,125.33,124.4,124.91,63772.0,124.92,125.33,124.4,124.91,63772.0
2022-09-06 10:20:00,124.73,125.59,124.17,125.53,98507.0,124.73,125.59,124.17,125.53,98507.0
2022-09-06 10:30:00,125.42,126.15,125.07,125.93,44356.0,125.42,126.15,125.07,125.93,44356.0
2022-09-06 10:40:00,126.09,126.89,125.98,126.61,46249.0,126.09,126.89,125.98,126.61,46249.0
2022-09-06 10:50:00,126.58,127.66,126.57,127.28,59573.0,126.58,127.66,126.57,127.28,59573.0
2022-09-06 11:00:00,127.27,127.85,127.18,127.56,37319.0,127.27,127.85,127.18,127.56,37319.0
2022-09-06 11:10:00,127.57,127.65,127.17,127.6,32207.0,127.57,127.65,127.17,127.6,32207.0
2022-09-06 11:20:00,127.55,127.84,127.04,127.11,49268.0,127.55,127.84,127.04,127.11,49268.0
2022-09-06 11:30:00,127.14,127.8,127.14,127.46,35488.0,127.14,127.8,127.14,127.46,35488.0
2022-09-06 11:40:00,127.47,129.13,127.47,128.81,105532.0,127.47,129.13,127.47,128.81,105532.0
2022-09-06 11:50:00,128.83,129.73,128.7,129.09,116690.0,128.83,129.73,128.7,129.09,116690.0
2022-09-06 12:00:00,129.09,129.5,128.6,128.82,33859.0,129.09,129.5,128.6,128.82,33859.0
2022-09-06 12:10:00,128.87,128.97,128.02,128.51,60058.0,128.87,128.97,128.02,128.51,60058.0
2022-09-06 12:20:00,128.51,129.16,128.19,128.97,42021.0,128.51,129.16,128.19,128.97,42021.0
2022-09-06 12:30:00,128.95,129.07,128.71,128.71,44121.0,128.95,129.07,128.71,128.71,44121.0
2022-09-06 12:40:00,128.79,129.24,128.52,129.11,50453.0,128.79,129.24,128.52,129.11,50453.0
2022-09-06 12:50:00,129.16,129.33,129.0,129.07,32845.0,129.16,129.33,129.0,129.07,32845.0
2022-09-06 13:00:00,129.15,129.15,128.04,128.05,68469.0,129.15,129.15,128.04,128.05,68469.0
2022-09-06 13:10:00,128.14,128.34,127.88,128.01,68404.0,128.14,128.34,127.88,128.01,68404.0
2022-09-06 13:20:00,128.02,128.19,127.62,127.85,42775.0,128.02,128.19,127.62,127.85,42775.0
2022-09-06 13:30:00,127.9,128.09,127.77,128.02,31343.0,127.9,128.09,127.77,128.02,31343.0
2022-09-06 13:40:00,128.06,128.09,127.64,127.71,22899.0,128.06,128.09,127.64,127.71,22899.0
2022-09-06 13:50:00,127.65,127.97,127.3,127.95,30506.0,127.65,127.97,127.3,127.95,30506.0
2022-09-06 14:00:00,127.95,128.1,127.85,128.06,39222.0,127.95,128.1,127.85,128.06,39222.0
2022-09-06 14:10:00,128.09,128.81,128.09,128.38,86057.0,128.09,128.81,128.09,128.38,86057.0
2022-09-06 14:20:00,128.44,128.57,128.35,128.52,12311.0,128.44,128.57,128.35,128.52,12311.0
2022-09-06 14:30:00,128.53,128.58,128.22,128.51,19848.0,128.53,128.58,128.22,128.51,19848.0
2022-09-06 14:40:00,128.4,128.5,128.07,128.41,26541.0,128.4,128.5,128.07,128.41,26541.0
2022-09-06 14:50:00,128.47,128.53,128.07,128.16,48448.0,128.47,128.53,128.07,128.16,48448.0
2022-09-06 15:00:00,128.22,128.36,127.83,128.32,45497.0,128.22,128.36,127.83,128.32,45497.0
2022-09-06 15:10:00,128.35,128.69,128.21,128.45,43632.0,128.35,128.69,128.21,128.45,43632.0
2022-09-06 15:20:00,128.48,128.52,128.09,128.2,33935.0,128.48,128.52,128.09,128.2,33935.0
2022-09-06 15:30:00,128.19,128.2,127.62,127.7,54547.0,128.19,128.2,127.62,127.7,54547.0
2022-09-06 15:40:00,127.69,128.03,127.63,127.85,66649.0,127.69,128.03,127.63,127.85,66649.0
2022-09-06 15:50:00,127.79,127.96,127.51,127.57,158602.0,127.79,127.96,127.51,127.57,158602.0
2022-09-07 09:30:00,127.18,128.98,125.57,128.62,153089.0,127.18,128.98,125.57,128.62,153089.0
2022-09-07 09:40:00,128.63,130.18,128.46,129.12,217519.0,128.63,130.18,128.46,129.12,217519.0
2022-09-07 09:50:00,129.3,129.82,128.23,129.42,101557.0,129.3,129.82,128.23,129.42,101557.0
2022-09-07 10:00:00,129.36,130.48,129.0,129.49,109428.0,129.36,130.48,129.0,129.49,109428.0
2022-09-07 10:10:00,129.53,130.37,129.03,130.31,106804.0,129.53,130.37,129.03,130.31,106804.0
2022-09-07 10:20:00,130.22,130.69,129.19,129.71,100885.0,130.22,130.69,129.19,129.71,100885.0
2022-09-07 10:30:00,129.92,130.69,129.58,129.65,70102.0,129.92,130.69,129.58,129.65,70102.0
2022-09-07 10:40:00,129.51,130.09,129.45,129.71,50327.0,129.51,130.09,129.45,129.71,50327.0
2022-09-07 10:50:00,129.63,130.35,129.35,130.34,55961.0,129.63,130.35,129.35,130.34,55961.0
2022-09-07 11:00:00,130.37,130.7,129.78,130.54,29376.0,130.37,130.7,129.78,130.54,29376.0
2022-09-07 11:10:00,130.48,130.62,129.34,129.54,68184.0,130.48,130.62,129.34,129.54,68184.0
2022-09-07 11:20:00,129.61,129.97,129.55,129.87,30348.0,129.61,129.97,129.55,129.87,30348.0
2022-09-07 11:30:00,129.88,129.98,129.36,129.85,14308.0,129.88,129.98,129.36,129.85,14308.0
2022-09-07 11:40:00,129.9,130.67,129.9,130.43,37336.0,129.9,130.67,129.9,130.43,37336.0
2022-09-07 11:50:00,130.49,131.63,130.48,131.6,92620.0,130.49,131.63,130.48,131.6,92620.0
2022-09-07 12:00:00,131.65,132.18,131.07,131.63,141499.0,131.65,132.18,131.07,131.63,141499.0
2022-09-07 12:10:00,131.63,132.32,131.59,131.59,78870.0,131.63,132.32,131.59,131.59,78870.0
2022-09-07 12:20:00,131.53,131.89,131.22,131.56,43057.0,131.53,131.89,131.22,131.56,43057.0
2022-09-07 12:30:00,131.56,131.93,131.47,131.76,29800.0,131.56,131.93,131.47,131.76,29800.0
2022-09-07 12:40:00,131.74,132.25,131.67,131.86,40290.0,131.74,132.25,131.67,131.86,40290.0
2022-09-07 12:50:00,131.9,132.79,131.75,132.69,107611.0,131.9,132.79,131.75,132.69,107611.0
2022-09-07 13:00:00,132.73,133.58,132.7,133.38,106055.0,132.73,133.58,132.7,133.38,106055.0
2022-09-07 13:10:00,133.33,133.46,132.83,132.89,55820.0,133.33,133.46,132.83,132.89,55820.0
2022-09-07 13:20:00,132.87,133.28,132.43,132.58,59075.0,132.87,133.28,132.43,132.58,59075.0
2022-09-07 13:30:00,132.59,133.13,132.49,133.07,35975.0,132.59,133.13,132.49,133.07,35975.0
2022-09-07 13:40:00,133.1,133.57,132.54,132.75,162375.0,133.1,133.57,132.54,132.75,162375.0
2022-09-07 13:50:00,132.7,133.14,132.68,133.02,29362.0,132.7,133.14,132.68,133.02,29362.0
2022-09-07 14:00:00,133.03,133.44,133.02,133.36,53458.0,133.03,133.44,133.02,133.36,53458.0
2022-09-07 14:10:00,133.29,133.31,132.63,132.89,22496.0,133.29,133.31,132.63,132.89,22496.0
2022-09-07 14:20:00,132.96,133.37,132.79,133.31,29259.0,132.96,133.37,132.79,133.31,29259.0
2022-09-07 14:30:00,133.36,133.73,133.3,133.47,57390.0,133.36,133.73,133.3,133.47,57390.0
2022-09-07 14:40:00,133.48,133.62,133.31,133.51,26922.0,133.48,133.62,133.31,133.51,26922.0
2022-09-07 14:50:00,133.53,133.92,133.52,133.86,119842.0,133.53,133.92,133.52,133.86,119842.0
2022-09-07 15:00:00,133.81,134.41,133.67,134.41,59718.0,133.81,134.41,133.67,134.41,59718.0
2022-09-07 15:10:00,134.42,134.44,134.11,134.25,69654.0,134.42,134.44,134.11,134.25,69654.0
2022-09-07 15:20:00,134.23,134.73,134.03,134.67,119783.0,134.23,134.73,134.03,134.67,119783.0
2022-09-07 15:30:00,134.68,134.75,134.27,134.52,68974.0,134.68,134.75,134.27,134.52,68974.0
2022-09-07 15:40:00,134.55,135.2,134.18,134.92,93449.0,134.55,135.2,134.18,134.92,93449.0
2022-09-07 15:50:00,134.94,135.0,134.63,134.79,183865.0,134.94,135.0,134.63,134.79,183865.0
2022-09-08 09:30:00,137.42,138.76,134.63,138.23,539364.0,137.42,138.76,134.63,138.23,539364.0
2022-09-08 09:40:00,138.39,139.67,136.41,138.93,352202.0,138.39,139.67,136.41,138.93,352202.0
2022-09-08 09:50:00,138.98,139.5,138.06,138.88,175236.0,138.98,139.5,138.06,138.88,175236.0
2022-09-08 10:00:00,138.92,139.91,138.22,139.05,225857.0,138.92,139.91,138.22,139.05,225857.0
2022-09-08 10:10:00,139.18,139.59,138.2,139.25,195201.0,139.18,139.59,138.2,139.25,195201.0
2022-09-08 10:20:00,139.27,139.27,138.03,138.19,115232.0,139.27,139.27,138.03,138.19,115232.0
2022-09-08 10:30:00,138.17,139.24,138.08,138.93,117882.0,138.17,139.24,138.08,138.93,117882.0
2022-09-08 10:40:00,138.91,138.92,137.25,137.3,135781.0,138.91,138.92,137.25,137.3,135781.0
2022-09-08 10:50:00,137.36,137.46,136.87,137.2,139767.0,137.36,137.46,136.87,137.2,139767.0
2022-09-08 11:00:00,137.17,137.8,136.67,136.8,82707.0,137.17,137.8,136.67,136.8,82707.0
2022-09-08 11:10:00,136.81,137.95,136.65,137.81,68436.0,136.81,137.95,136.65,137.81,68436.0
2022-09-08 11:20:00,137.81,138.19,137.4,137.74,60074.0,137.81,138.19,137.4,137.74,60074.0
2022-09-08 11:30:00,137.82,138.15,136.62,136.67,89776.0,137.82,138.15,136.62,136.67,89776.0
2022-09-08 11:40:00,136.66,136.73,136.05,136.54,55861.0,136.66,136.73,136.05,136.54,55861.0
2022-09-08 11:50:00,136.5,136.85,136.42,136.46,30325.0,136.5,136.85,136.42,136.46,30325.0
2022-09-08 12:00:00,136.46,136.47,134.8,134.9,110124.0,136.46,136.47,134.8,134.9,110124.0
2022-09-08 12:10:00,134.97,135.84,134.38,135.69,94710.0,134.97,135.84,134.38,135.69,94710.0
2022-09-08 12:20:00,135.71,136.4,135.35,136.14,102612.0,135.71,136.4,135.35,136.14,102612.0
2022-09-08 12:30:00,136.11,136.6,135.89,136.49,94814.0,136.11,136.6,135.89,136.49,94814.0
2022-09-08 12:40:00,136.49,137.3,136.44,137.08,69587.0,136.49,137.3,136.44,137.08,69587.0
2022-09-08 12:50:00,137.24,137.94,137.24,137.58,38107.0,137.24,137.94,137.24,137.58,38107.0
2022-09-08 13:00:00,137.5,137.62,137.16,137.45,39829.0,137.5,137.62,137.16,137.45,39829.0
2022-09-08 13:10:00,137.52,137.84,137.43,137.77,31056.0,137.52,137.84,137.43,137.77,31056.0
2022-09-08 13:20:00,137.85,138.11,137.57,137.81,32361.0,137.85,138.11,137.57,137.81,32361.0
2022-09-08 13:30:00,137.8,138.59,137.63,138.33,41620.0,137.8,138.59,137.63,138.33,41620.0
2022-09-08 13:40:00,138.33,138.36,137.91,138.05,40351.0,138.33,138.36,137.91,138.05,40351.0
2022-09-08 13:50:00,138.01,138.2,137.47,137.74,69504.0,138.01,138.2,137.47,137.74,69504.0
2022-09-08 14:00:00,137.66,137.83,137.28,137.28,47568.0,137.66,137.83,137.28,137.28,47568.0
2022-09-08 14:10:00,137.32,137.72,137.27,137.68,27288.0,137.32,137.72,137.27,137.68,27288.0
2022-09-08 14:20:00,137.62,138.13,137.57,138.04,27826.0,137.62,138.13,137.57,138.04,27826.0
2022-09-08 14:30:00,138.02,138.47,137.99,138.27,36064.0,138.02,138.47,137.99,138.27,36064.0
2022-09-08 14:40:00,138.34,138.38,137.67,138.0,38700.0,138.34,138.38,137.67,138.0,38700.0
2022-09-08 14:50:00,137.91,138.17,137.75,137.83,42726.0,137.91,138.17,137.75,137.83,42726.0
2022-09-08 15:00:00,137.9,138.12,137.12,137.12,67009.0,137.9,138.12,137.12,137.12,67009.0
2022-09-08 15:10:00,137.16,137.59,137.07,137.32,43038.0,137.16,137.59,137.07,137.32,43038.0
2022-09-08 15:20:00,137.28,137.5,137.17,137.37,23368.0,137.28,137.5,137.17,137.37,23368.0
2022-09-08 15:30:00,137.34,137.68,137.31,137.33,39834.0,137.34,137.68,137.31,137.33,39834.0
2022-09-08 15:40:00,137.37,137.39,137.01,137.21,67200.0,137.37,137.39,137.01,137.21,67200.0
2022-09-08 15:50:00,137.2,137.65,137.16,137.53,173340.0,137.2,137.65,137.16,137.53,173340.0
2022-09-09 09:30:00,138.41,138.41,134.41,134.8,281165.0,138.41,138.41,134.41,134.8,281165.0
2022-09-09 09:40:00,134.85,136.19,133.89,136.18,173992.0,134.85,136.19,133.89,136.18,173992.0
2022-09-09 09:50:00,136.06,137.54,135.81,137.0,95992.0,136.06,137.54,135.81,137.0,95992.0
2022-09-09 10:00:00,137.03,137.49,135.18,135.83,108959.0,137.03,137.49,135.18,135.83,108959.0
2022-09-09 10:10:00,135.71,135.79,134.21,134.34,146953.0,135.71,135.79,134.21,134.34,146953.0
2022-09-09 10:20:00,134.28,135.68,134.23,135.54,87062.0,134.28,135.68,134.23,135.54,87062.0
2022-09-09 10:30:00,135.52,136.69,135.34,136.24,100906.0,135.52,136.69,135.34,136.24,100906.0
2022-09-09 10:40:00,136.15,136.72,136.06,136.43,58029.0,136.15,136.72,136.06,136.43,58029.0
2022-09-09 10:50:00,136.4,137.01,136.24,136.59,52443.0,136.4,137.01,136.24,136.59,52443.0
2022-09-09 11:00:00,136.48,136.63,135.88,136.21,33361.0,136.48,136.63,135.88,136.21,33361.0
2022-09-09 11:10:00,136.26,136.26,134.96,135.04,58981.0,136.26,136.26,134.96,135.04,58981.0
2022-09-09 11:20:00,135.08,135.68,134.82,135.46,43887.0,135.08,135.68,134.82,135.46,43887.0
2022-09-09 11:30:00,135.42,135.55,135.0,135.34,35402.0,135.42,135.55,135.0,135.34,35402.0
2022-09-09 11:40:00,135.36,135.37,134.14,134.23,78366.0,135.36,135.37,134.14,134.23,78366.0
2022-09-09 11:50:00,134.17,134.39,133.59,134.01,103992.0,134.17,134.39,133.59,134.01,103992.0
2022-09-09 12:00:00,133.92,134.67,133.82,134.33,53594.0,133.92,134.67,133.82,134.33,53594.0
2022-09-09 12:10:00,134.28,134.38,133.54,133.58,40716.0,134.28,134.38,133.54,133.58,40716.0
2022-09-09 12:20:00,133.61,134.39,133.41,134.09,36319.0,133.61,134.39,133.41,134.09,36319.0
2022-09-09 12:30:00,134.1,134.86,134.01,134.66,39589.0,134.1,134.86,134.01,134.66,39589.0
2022-09-09 12:40:00,134.7,135.18,134.6,134.96,42892.0,134.7,135.18,134.6,134.96,42892.0
2022-09-09 12:50:00,135.0,135.13,134.65,134.96,32978.0,135.0,135.13,134.65,134.96,32978.0
2022-09-09 13:00:00,135.02,135.55,134.81,135.35,68162.0,135.02,135.55,134.81,135.35,68162.0
2022-09-09 13:10:00,135.37,135.41,135.12,135.18,30195.0,135.37,135.41,135.12,135.18,30195.0
2022-09-09 13:20:00,135.22,135.28,134.65,135.01,38549.0,135.22,135.28,134.65,135.01,38549.0
2022-09-09 13:30:00,135.03,135.33,134.95,135.28,23159.0,135.03,135.33,134.95,135.28,23159.0
2022-09-09 13:40:00,135.27,135.29,135.06,135.28,20712.0,135.27,135.29,135.06,135.28,20712.0
2022-09-09 13:50:00,135.31,135.77,135.27,135.7,34330.0,135.31,135.77,135.27,135.7,34330.0
2022-09-09 14:00:00,135.7,135.7,134.68,135.13,39195.0,135.7,135.7,134.68,135.13,39195.0
2022-09-09 14:10:00,135.16,135.66,135.16,135.51,35161.0,135.16,135.66,135.16,135.51,35161.0
2022-09-09 14:20:00,135.53,135.63,135.1,135.32,35986.0,135.53,135.63,135.1,135.32,35986.0
2022-09-09 14:30:00,135.33,135.7,135.25,135.56,29976.0,135.33,135.7,135.25,135.56,29976.0
2022-09-09 14:40:00,135.53,135.54,135.04,135.16,21234.0,135.53,135.54,135.04,135.16,21234.0
2022-09-09 14:50:00,135.15,136.08,135.15,135.82,22608.0,135.15,136.08,135.15,135.82,22608.0
2022-09-09 15:00:00,135.9,136.23,135.76,136.18,23676.0,135.9,136.23,135.76,136.18,23676.0
2022-09-09 15:10:00,136.16,136.43,136.14,136.36,24423.0,136.16,136.43,136.14,136.36,24423.0
2022-09-09 15:20:00,136.36,136.4,136.07,136.19,40048.0,136.36,136.4,136.07,136.19,40048.0
2022-09-09 15:30:00,136.17,136.36,136.04,136.06,28520.0,136.17,136.36,136.04,136.06,28520.0
2022-09-09 15:40:00,136.05,136.46,136.02,136.07,63651.0,136.05,136.46,136.02,136.07,63651.0
2022-09-09 15:50:00,136.05,136.13,135.62,135.83,155748.0,136.05,136.13,135.62,135.83,155748.0
2022-09-12 09:30:00,134.62,135.77,133.33,134.47,141173.0,134.62,135.77,133.33,134.47,141173.0
2022-09-12 09:40:00,134.35,134.7,132.66,134.34,119203.0,134.35,134.7,132.66,134.34,119203.0
2022-09-12 09:50:00,134.28,135.56,133.7,134.97,122166.0,134.28,135.56,133.7,134.97,122166.0
2022-09-12 10:00:00,135.02,135.32,134.38,134.81,44828.0,135.02,135.32,134.38,134.81,44828.0
2022-09-12 10:10:00,134.73,135.55,134.3,135.49,60124.0,134.73,135.55,134.3,135.49,60124.0
2022-09-12 10:20:00,135.36,136.0,134.63,135.24,65965.0,135.36,136.0,134.63,135.24,65965.0
2022-09-12 10:30:00,135.15,135.4,134.78,134.89,23241.0,135.15,135.4,134.78,134.89,23241.0
2022-09-12 10:40:00,134.9,135.65,134.59,135.65,49756.0,134.9,135.65,134.59,135.65,49756.0
2022-09-12 10:50:00,135.61,135.9,134.52,134.62,54903.0,135.61,135.9,134.52,134.62,54903.0
2022-09-12 11:00:00,134.63,134.87,134.08,134.87,37301.0,134.63,134.87,134.08,134.87,37301.0
2022-09-12 11:10:00,134.89,135.0,134.41,134.95,35528.0,134.89,135.0,134.41,134.95,35528.0
2022-09-12 11:20:00,134.96,135.31,134.85,135.11,36847.0,134.96,135.31,134.85,135.11,36847.0
2022-09-12 11:30:00,135.11,135.24,134.8,135.11,46877.0,135.11,135.24,134.8,135.11,46877.0
2022-09-12 11:40:00,135.15,135.49,134.95,135.42,37605.0,135.15,135.49,134.95,135.42,37605.0
2022-09-12 11:50:00,135.47,135.66,135.07,135.18,27016.0,135.47,135.66,135.07,135.18,27016.0
2022-09-12 12:00:00,135.12,135.63,135.12,135.4,29461.0,135.12,135.63,135.12,135.4,29461.0
2022-09-12 12:10:00,135.3,135.71,135.27,135.38,36017.0,135.3,135.71,135.27,135.38,36017.0
2022-09-12 12:20:00,135.29,135.33,134.94,135.08,28761.0,135.29,135.33,134.94,135.08,28761.0
2022-09-12 12:30:00,135.06,135.47,134.91,134.97,19994.0,135.06,135.47,134.91,134.97,19994.0
2022-09-12 12:40:00,135.02,135.65,135.01,135.34,21336.0,135.02,135.65,135.01,135.34,21336.0
2022-09-12 12:50:00,135.38,135.82,135.33,135.63,18604.0,135.38,135.82,135.33,135.63,18604.0
2022-09-12 13:00:00,135.62,136.28,135.54,135.94,33089.0,135.62,136.28,135.54,135.94,33089.0
2022-09-12 13:10:00,135.94,135.97,135.38,135.38,24147.0,135.94,135.97,135.38,135.38,24147.0
2022-09-12 13:20:00,135.39,135.91,135.35,135.81,15043.0,135.39,135.91,135.35,135.81,15043.0
2022-09-12 13:30:00,135.83,135.89,135.66,135.84,13182.0,135.83,135.89,135.66,135.84,13182.0
2022-09-12 13:40:00,135.87,135.97,135.54,135.58,10708.0,135.87,135.97,135.54,135.58,10708.0
2022-09-12 13:50:00,135.61,135.74,135.54,135.59,6228.0,135.61,135.74,135.54,135.59,6228.0
2022-09-12 14:00:00,135.63,135.64,135.42,135.58,10834.0,135.63,135.64,135.42,135.58,10834.0
2022-09-12 14:10:00,135.61,135.98,135.59,135.69,14400.0,135.61,135.98,135.59,135.69,14400.0
2022-09-12 14:20:00,135.68,135.97,135.52,135.52,17108.0,135.68,135.97,135.52,135.52,17108.0
2022-09-12 14:30:00,135.61,136.29,135.58,136.21,22100.0,135.61,136.29,135.58,136.21,22100.0
2022-09-12 14:40:00,136.14,136.42,136.07,136.39,13348.0,136.14,136.42,136.07,136.39,13348.0
2022-09-12 14:50:00,136.39,136.56,136.1,136.15,18479.0,136.39,136.56,136.1,136.15,18479.0
2022-09-12 15:00:00,136.19,136.66,136.06,136.6,18245.0,136.19,136.66,136.06,136.6,18245.0
2022-09-12 15:10:00,136.6,136.66,136.41,136.56,31337.0,136.6,136.66,136.41,136.56,31337.0
2022-09-12 15:20:00,136.56,137.07,136.51,136.88,45651.0,136.56,137.07,136.51,136.88,45651.0
2022-09-12 15:30:00,136.9,136.9,136.34,136.39,29365.0,136.9,136.9,136.34,136.39,29365.0
2022-09-12 15:40:00,136.36,136.96,136.27,136.81,24244.0,136.36,136.96,136.27,136.81,24244.0
2022-09-12 15:50:00,136.8,136.83,136.4,136.81,82073.0,136.8,136.83,136.4,136.81,82073.0
2022-09-13 09:30:00,132.0,134.44,131.56,133.05,158979.0,132.0,134.44,131.56,133.05,158979.0
2022-09-13 09:40:00,133.01,135.22,133.0,134.84,87255.0,133.01,135.22,133.0,134.84,87255.0
2022-09-13 09:50:00,134.85,135.92,134.81,135.28,69562.0,134.85,135.92,134.81,135.28,69562.0
2022-09-13 10:00:00,135.36,136.54,134.9,136.24,64219.0,135.36,136.54,134.9,136.24,64219.0
2022-09-13 10:10:00,136.14,138.72,136.14,138.34,149336.0,136.14,138.72,136.14,138.34,149336.0
2022-09-13 10:20:00,138.26,139.36,137.42,139.33,133921.0,138.26,139.36,137.42,139.33,133921.0
2022-09-13 10:30:00,139.28,140.14,138.14,138.14,252790.0,139.28,140.14,138.14,138.14,252790.0
2022-09-13 10:40:00,138.19,138.3,136.96,137.05,105221.0,138.19,138.3,136.96,137.05,105221.0
2022-09-13 10:50:00,136.95,137.76,136.62,137.34,72346.0,136.95,137.76,136.62,137.34,72346.0
2022-09-13 11:00:00,137.29,137.89,137.0,137.1,50148.0,137.29,137.89,137.0,137.1,50148.0
2022-09-13 11:10:00,137.08,137.08,136.26,136.61,43564.0,137.08,137.08,136.26,136.61,43564.0
2022-09-13 11:20:00,136.56,137.34,136.52,137.14,47068.0,136.56,137.34,136.52,137.14,47068.0
2022-09-13 11:30:00,137.13,137.63,136.98,137.44,34536.0,137.13,137.63,136.98,137.44,34536.0
2022-09-13 11:40:00,137.38,137.59,136.95,137.3,54597.0,137.38,137.59,136.95,137.3,54597.0
2022-09-13 11:50:00,137.31,138.05,137.26,137.39,54237.0,137.31,138.05,137.26,137.39,54237.0
2022-09-13 12:00:00,137.35,137.72,137.16,137.49,29250.0,137.35,137.72,137.16,137.49,29250.0
2022-09-13 12:10:00,137.49,138.67,137.49,138.6,69297.0,137.49,138.67,137.49,138.6,69297.0
2022-09-13 12:20:00,138.52,138.75,138.09,138.67,44645.0,138.52,138.75,138.09,138.67,44645.0
2022-09-13 12:30:00,138.66,138.74,138.26,138.48,30366.0,138.66,138.74,138.26,138.48,30366.0
2022-09-13 12:40:00,138.49,139.11,138.44,138.64,46319.0,138.49,139.11,138.44,138.64,46319.0
2022-09-13 12:50:00,138.64,138.76,137.88,138.08,53132.0,138.64,138.76,137.88,138.08,53132.0
2022-09-13 13:00:00,138.04,138.86,138.04,138.65,24048.0,138.04,138.86,138.04,138.65,24048.0
2022-09-13 13:10:00,138.68,138.83,137.95,138.02,23147.0,138.68,138.83,137.95,138.02,23147.0
2022-09-13 13:20:00,138.01,138.34,137.52,138.19,26317.0,138.01,138.34,137.52,138.19,26317.0
2022-09-13 13:30:00,138.16,138.45,137.93,138.29,33693.0,138.16,138.45,137.93,138.29,33693.0
2022-09-13 13:40:00,138.3,138.62,138.02,138.38,27853.0,138.3,138.62,138.02,138.38,27853.0
2022-09-13 13:50:00,138.37,138.52,137.79,137.8,20730.0,138.37,138.52,137.79,137.8,20730.0
2022-09-13 14:00:00,137.74,138.16,137.59,138.14,26571.0,137.74,138.16,137.59,138.14,26571.0
2022-09-13 14:10:00,138.11,138.27,137.92,138.02,9454.0,138.11,138.27,137.92,138.02,9454.0
2022-09-13 14:20:00,138.05,138.12,137.15,137.26,24286.0,138.05,138.12,137.15,137.26,24286.0
2022-09-13 14:30:00,137.27,137.59,137.06,137.06,43185.0,137.27,137.59,137.06,137.06,43185.0
2022-09-13 14:40:00,137.1,137.14,136.34,136.45,50288.0,137.1,137.14,136.34,136.45,50288.0
2022-09-13 14:50:00,136.5,136.59,136.21,136.4,51703.0,136.5,136.59,136.21,136.4,51703.0
2022-09-13 15:00:00,136.48,136.79,136.34,136.57,43777.0,136.48,136.79,136.34,136.57,43777.0
2022-09-13 15:10:00,136.62,136.63,135.88,136.21,61006.0,136.62,136.63,135.88,136.21,61006.0
2022-09-13 15:20:00,136.18,136.63,136.01,136.01,36851.0,136.18,136.63,136.01,136.01,36851.0
2022-09-13 15:30:00,135.95,136.09,135.33,135.89,64919.0,135.95,136.09,135.33,135.89,64919.0
2022-09-13 15:40:00,135.89,136.07,135.61,136.0,42590.0,135.89,136.07,135.61,136.0,42590.0
2022-09-13 15:50:00,136.04,136.81,136.0,136.73,122864.0,136.04,136.81,136.0,136.73,122864.0
2022-09-14 09:30:00,136.21,136.49,133.63,133.89,108914.0,136.21,136.49,133.63,133.89,108914.0
2022-09-14 09:40:00,133.87,134.99,133.39,133.56,64187.0,133.87,134.99,133.39,133.56,64187.0
2022-09-14 09:50:00,133.43,134.33,133.43,134.09,57976.0,133.43,134.33,133.43,134.09,57976.0
2022-09-14 10:00:00,134.19,135.27,133.92,134.81,65354.0,134.19,135.27,133.92,134.81,65354.0
2022-09-14 10:10:00,134.81,135.06,133.76,133.89,34370.0,134.81,135.06,133.76,133.89,34370.0
2022-09-14 10:20:00,133.9,134.42,133.54,134.31,37871.0,133.9,134.42,133.54,134.31,37871.0
2022-09-14 10:30:00,134.22,134.77,133.97,134.69,50418.0,134.22,134.77,133.97,134.69,50418.0
2022-09-14 10:40:00,134.69,135.93,134.5,135.53,91293.0,134.69,135.93,134.5,135.53,91293.0
2022-09-14 10:50:00,135.61,136.0,135.05,135.08,67350.0,135.61,136.0,135.05,135.08,67350.0
2022-09-14 11:00:00,135.11,135.39,134.66,135.21,55069.0,135.11,135.39,134.66,135.21,55069.0
2022-09-14 11:10:00,135.25,135.25,134.75,134.9,39030.0,135.25,135.25,134.75,134.9,39030.0
2022-09-14 11:20:00,134.67,134.79,134.16,134.26,65490.0,134.67,134.79,134.16,134.26,65490.0
2022-09-14 11:30:00,134.32,134.82,133.9,134.82,46082.0,134.32,134.82,133.9,134.82,46082.0
2022-09-14 11:40:00,134.74,135.01,134.61,134.65,28539.0,134.74,135.01,134.61,134.65,28539.0
2022-09-14 11:50:00,134.66,134.9,134.47,134.78,21038.0,134.66,134.9,134.47,134.78,21038.0
2022-09-14 12:00:00,134.73,134.78,134.58,134.63,21526.0,134.73,134.78,134.58,134.63,21526.0
2022-09-14 12:10:00,134.57,135.18,134.57,134.9,26850.0,134.57,135.18,134.57,134.9,26850.0
2022-09-14 12:20:00,134.89,135.44,134.84,135.38,40359.0,134.89,135.44,134.84,135.38,40359.0
2022-09-14 12:30:00,135.39,135.67,135.02,135.5,44453.0,135.39,135.67,135.02,135.5,44453.0
2022-09-14 12:40:00,135.5,136.04,135.28,135.78,53901.0,135.5,136.04,135.28,135.78,53901.0
2022-09-14 12:50:00,135.75,136.06,135.32,135.46,48079.0,135.75,136.06,135.32,135.46,48079.0
2022-09-14 13:00:00,135.46,135.65,135.24,135.39,26906.0,135.46,135.65,135.24,135.39,26906.0
2022-09-14 13:10:00,135.34,135.49,135.12,135.26,23605.0,135.34,135.49,135.12,135.26,23605.0
2022-09-14 13:20:00,135.28,135.3,134.64,134.87,30963.0,135.28,135.3,134.64,134.87,30963.0
2022-09-14 13:30:00,134.84,134.91,134.68,134.8,10320.0,134.84,134.91,134.68,134.8,10320.0
2022-09-14 13:40:00,134.77,135.35,134.69,134.85,16358.0,134.77,135.35,134.69,134.85,16358.0
2022-09-14 13:50:00,134.92,135.06,134.59,134.68,15902.0,134.92,135.06,134.59,134.68,15902.0
2022-09-14 14:00:00,134.74,134.81,134.2,134.32,20430.0,134.74,134.81,134.2,134.32,20430.0
2022-09-14 14:10:00,134.34,134.53,134.07,134.51,18501.0,134.34,134.53,134.07,134.51,18501.0
2022-09-14 14:20:00,134.52,134.54,134.19,134.35,24057.0,134.52,134.54,134.19,134.35,24057.0
2022-09-14 14:30:00,134.39,134.68,134.27,134.35,27887.0,134.39,134.68,134.27,134.35,27887.0
2022-09-14 14:40:00,134.31,134.38,134.21,134.31,22947.0,134.31,134.38,134.21,134.31,22947.0
2022-09-14 14:50:00,134.31,134.37,134.0,134.04,30930.0,134.31,134.37,134.0,134.04,30930.0
2022-09-14 15:00:00,134.08,134.41,133.91,134.38,31102.0,134.08,134.41,133.91,134.38,31102.0
2022-09-14 15:10:00,134.38,134.41,133.81,133.99,44245.0,134.38,134.41,133.81,133.99,44245.0
2022-09-14 15:20:00,133.98,134.07,133.76,133.98,39443.0,133.98,134.07,133.76,133.98,39443.0
2022-09-14 15:30:00,133.96,133.99,133.65,133.92,38249.0,133.96,133.99,133.65,133.92,38249.0
2022-09-14 15:40:00,133.91,135.0,133.85,134.97,91582.0,133.91,135.0,133.85,134.97,91582.0
2022-09-14 15:50:00,135.05,135.91,134.94,135.77,165282.0,135.05,135.91,134.94,135.77,165282.0
2022-09-15 09:30:00,134.28,134.66,132.03,133.99,113365.0,134.28,134.66,132.03,133.99,113365.0
2022-09-15 09:40:00,133.88,135.6,133.88,134.34,107636.0,133.88,135.6,133.88,134.34,107636.0
2022-09-15 09:50:00,134.58,135.03,133.73,134.46,36958.0,134.58,135.03,133.73,134.46,36958.0
2022-09-15 10:00:00,134.79,135.04,134.28,134.92,23508.0,134.79,135.04,134.28,134.92,23508.0
2022-09-15 10:10:00,134.96,135.21,134.62,134.77,31302.0,134.96,135.21,134.62,134.77,31302.0
2022-09-15 10:20:00,134.79,134.81,133.38,133.53,36214.0,134.79,134.81,133.38,133.53,36214.0
2022-09-15 10:30:00,133.6,134.13,133.01,133.78,54399.0,133.6,134.13,133.01,133.78,54399.0
2022-09-15 10:40:00,133.78,133.94,133.19,133.37,55341.0,133.78,133.94,133.19,133.37,55341.0
2022-09-15 10:50:00,133.2,133.46,132.87,133.05,57548.0,133.2,133.46,132.87,133.05,57548.0
2022-09-15 11:00:00,133.01,133.45,132.61,132.97,43750.0,133.01,133.45,132.61,132.97,43750.0
2022-09-15 11:10:00,132.97,133.28,132.45,133.28,65661.0,132.97,133.28,132.45,133.28,65661.0
2022-09-15 11:20:00,133.21,133.74,133.13,133.57,34467.0,133.21,133.74,133.13,133.57,34467.0
2022-09-15 11:30:00,133.65,133.95,133.56,133.62,24370.0,133.65,133.95,133.56,133.62,24370.0
2022-09-15 11:40:00,133.68,133.77,133.03,133.03,32171.0,133.68,133.77,133.03,133.03,32171.0
2022-09-15 11:50:00,133.01,133.08,132.57,133.03,33629.0,133.01,133.08,132.57,133.03,33629.0
2022-09-15 12:00:00,133.0,133.39,132.89,133.11,18721.0,133.0,133.39,132.89,133.11,18721.0
2022-09-15 12:10:00,133.07,133.11,132.61,132.87,17003.0,133.07,133.11,132.61,132.87,17003.0
2022-09-15 12:20:00,132.82,133.3,132.4,133.19,28271.0,132.82,133.3,132.4,133.19,28271.0
2022-09-15 12:30:00,133.14,133.68,133.14,133.52,20211.0,133.14,133.68,133.14,133.52,20211.0
2022-09-15 12:40:00,133.46,133.58,133.1,133.2,14159.0,133.46,133.58,133.1,133.2,14159.0
2022-09-15 12:50:00,133.25,133.51,133.21,133.48,11152.0,133.25,133.51,133.21,133.48,11152.0
2022-09-15 13:00:00,133.48,134.03,133.41,133.69,27291.0,133.48,134.03,133.41,133.69,27291.0
2022-09-15 13:10:00,133.68,133.7,133.32,133.54,21137.0,133.68,133.7,133.32,133.54,21137.0
2022-09-15 13:20:00,133.53,133.76,133.41,133.65,15512.0,133.53,133.76,133.41,133.65,15512.0
2022-09-15 13:30:00,133.62,133.63,133.32,133.38,16129.0,133.62,133.63,133.32,133.38,16129.0
2022-09-15 13:40:00,133.39,133.49,133.12,133.21,31180.0,133.39,133.49,133.12,133.21,31180.0
2022-09-15 13:50:00,133.2,133.37,133.04,133.07,16581.0,133.2,133.37,133.04,133.07,16581.0
2022-09-15 14:00:00,133.1,133.1,132.75,132.86,18253.0,133.1,133.1,132.75,132.86,18253.0
2022-09-15 14:10:00,132.84,133.01,132.65,132.77,21002.0,132.84,133.01,132.65,132.77,21002.0
2022-09-15 14:20:00,132.73,132.88,132.59,132.78,20525.0,132.73,132.88,132.59,132.78,20525.0
2022-09-15 14:30:00,132.78,132.89,132.55,132.58,23151.0,132.78,132.89,132.55,132.58,23151.0
2022-09-15 14:40:00,132.61,132.62,132.18,132.25,25519.0,132.61,132.62,132.18,132.25,25519.0
2022-09-15 14:50:00,132.29,132.67,132.28,132.43,15966.0,132.29,132.67,132.28,132.43,15966.0
2022-09-15 15:00:00,132.44,132.55,131.81,131.85,40392.0,132.44,132.55,131.81,131.85,40392.0
2022-09-15 15:10:00,131.83,131.83,131.33,131.47,55547.0,131.83,131.83,131.33,131.47,55547.0
2022-09-15 15:20:00,131.46,131.72,131.14,131.39,36658.0,131.46,131.72,131.14,131.39,36658.0
2022-09-15 15:30:00,131.38,132.15,131.32,132.07,38859.0,131.38,132.15,131.32,132.07,38859.0
2022-09-15 15:40:00,132.09,132.18,131.84,132.0,58106.0,132.09,132.18,131.84,132.0,58106.0
2022-09-15 15:50:00,132.08,132.22,131.67,132.02,156729.0,132.08,132.22,131.67,132.02,156729.0
2022-09-16 09:30:00,130.29,132.06,130.2,132.02,201583.0,130.29,132.06,130.2,132.02,201583.0
2022-09-16 09:40:00,131.98,132.19,131.3,132.0,51608.0,131.98,132.19,131.3,132.0,51608.0
2022-09-16 09:50:00,131.94,132.81,130.83,130.9,91532.0,131.94,132.81,130.83,130.9,91532.0
2022-09-16 10:00:00,131.04,132.87,130.98,132.55,70915.0,131.04,132.87,130.98,132.55,70915.0
2022-09-16 10:10:00,132.66,133.38,131.71,132.44,92512.0,132.66,133.38,131.71,132.44,92512.0
2022-09-16 10:20:00,132.54,133.23,131.89,132.94,73224.0,132.54,133.23,131.89,132.94,73224.0
2022-09-16 10:30:00,133.01,134.62,133.01,134.57,101130.0,133.01,134.62,133.01,134.57,101130.0
2022-09-16 10:40:00,134.5,134.72,133.47,133.62,72180.0,134.5,134.72,133.47,133.62,72180.0
2022-09-16 10:50:00,133.72,134.27,133.56,133.82,37413.0,133.72,134.27,133.56,133.82,37413.0
2022-09-16 11:00:00,133.72,134.9,133.64,134.3,31925.0,133.72,134.9,133.64,134.3,31925.0
2022-09-16 11:10:00,134.26,134.68,134.02,134.52,37509.0,134.26,134.68,134.02,134.52,37509.0
2022-09-16 11:20:00,134.35,135.58,134.2,135.48,162396.0,134.35,135.58,134.2,135.48,162396.0
2022-09-16 11:30:00,135.47,135.93,135.1,135.8,96225.0,135.47,135.93,135.1,135.8,96225.0
2022-09-16 11:40:00,135.8,136.12,135.48,135.79,129919.0,135.8,136.12,135.48,135.79,129919.0
2022-09-16 11:50:00,135.84,136.45,135.8,136.31,50584.0,135.84,136.45,135.8,136.31,50584.0
2022-09-16 12:00:00,136.3,136.31,135.42,135.57,42533.0,136.3,136.31,135.42,135.57,42533.0
2022-09-16 12:10:00,135.64,135.65,135.09,135.41,40537.0,135.64,135.65,135.09,135.41,40537.0
2022-09-16 12:20:00,135.42,135.42,134.75,134.76,36860.0,135.42,135.42,134.75,134.76,36860.0
2022-09-16 12:30:00,134.68,135.0,134.5,134.93,67985.0,134.68,135.0,134.5,134.93,67985.0
2022-09-16 12:40:00,134.95,135.45,134.84,135.43,42353.0,134.95,135.45,134.84,135.43,42353.0
2022-09-16 12:50:00,135.48,135.85,135.2,135.78,45397.0,135.48,135.85,135.2,135.78,45397.0
2022-09-16 13:00:00,135.8,136.12,134.91,134.93,63154.0,135.8,136.12,134.91,134.93,63154.0
2022-09-16 13:10:00,135.05,135.85,135.03,135.29,43285.0,135.05,135.85,135.03,135.29,43285.0
2022-09-16 13:20:00,135.22,135.26,134.84,134.92,22809.0,135.22,135.26,134.84,134.92,22809.0
2022-09-16 13:30:00,134.94,135.47,134.87,135.21,32953.0,134.94,135.47,134.87,135.21,32953.0
2022-09-16 13:40:00,135.24,135.25,134.5,134.73,22295.0,135.24,135.25,134.5,134.73,22295.0
2022-09-16 13:50:00,134.75,135.01,134.48,134.79,28039.0,134.75,135.01,134.48,134.79,28039.0
2022-09-16 14:00:00,134.83,135.0,134.67,134.82,30414.0,134.83,135.0,134.67,134.82,30414.0
2022-09-16 14:10:00,134.79,134.81,134.56,134.57,26370.0,134.79,134.81,134.56,134.57,26370.0
2022-09-16 14:20:00,134.6,135.15,134.6,134.92,20402.0,134.6,135.15,134.6,134.92,20402.0
2022-09-16 14:30:00,134.92,135.09,134.46,134.63,23640.0,134.92,135.09,134.46,134.63,23640.0
2022-09-16 14:40:00,134.66,135.02,134.47,135.01,23634.0,134.66,135.02,134.47,135.01,23634.0
2022-09-16 14:50:00,134.89,135.13,134.7,134.9,40378.0,134.89,135.13,134.7,134.9,40378.0
2022-09-16 15:00:00,134.93,135.65,134.93,135.41,28369.0,134.93,135.65,134.93,135.41,28369.0
2022-09-16 15:10:00,135.45,135.45,134.86,134.89,33384.0,135.45,135.45,134.86,134.89,33384.0
2022-09-16 15:20:00,134.99,135.35,134.89,134.89,30296.0,134.99,135.35,134.89,134.89,30296.0
2022-09-16 15:30:00,134.89,135.17,134.7,135.17,38461.0,134.89,135.17,134.7,135.17,38461.0
2022-09-16 15:40:00,135.19,135.41,134.85,135.07,54080.0,135.19,135.41,134.85,135.07,54080.0
2022-09-16 15:50:00,135.03,136.25,134.77,135.84,291527.0,135.03,136.25,134.77,135.84,291527.0
2022-09-19 09:30:00,135.12,138.0,134.78,136.72,212138.0,135.12,138.0,134.78,136.72,212138.0
2022-09-19 09:40:00,136.88,137.89,135.29,135.49,125530.0,136.88,137.89,135.29,135.49,125530.0
2022-09-19 09:50:00,135.37,136.37,135.07,135.54,51455.0,135.37,136.37,135.07,135.54,51455.0
2022-09-19 10:00:00,135.69,135.73,134.52,134.9,56790.0,135.69,135.73,134.52,134.9,56790.0
2022-09-19 10:10:00,134.94,135.84,134.55,135.51,36270.0,134.94,135.84,134.55,135.51,36270.0
2022-09-19 10:20:00,135.41,135.98,135.14,135.94,25433.0,135.41,135.98,135.14,135.94,25433.0
2022-09-19 10:30:00,135.82,135.85,135.03,135.03,28565.0,135.82,135.85,135.03,135.03,28565.0
2022-09-19 10:40:00,135.16,135.83,135.12,135.59,25897.0,135.16,135.83,135.12,135.59,25897.0
2022-09-19 10:50:00,135.55,135.56,134.81,135.06,27756.0,135.55,135.56,134.81,135.06,27756.0
2022-09-19 11:00:00,135.16,136.07,135.13,135.86,25866.0,135.16,136.07,135.13,135.86,25866.0
2022-09-19 11:10:00,135.85,136.93,135.8,136.59,51348.0,135.85,136.93,135.8,136.59,51348.0
2022-09-19 11:20:00,136.5,136.52,135.37,135.57,36549.0,136.5,136.52,135.37,135.57,36549.0
2022-09-19 11:30:00,135.47,136.03,135.46,135.61,16486.0,135.47,136.03,135.46,135.61,16486.0
2022-09-19 11:40:00,135.63,136.19,135.62,136.15,18551.0,135.63,136.19,135.62,136.15,18551.0
2022-09-19 11:50:00,136.17,136.71,135.98,136.69,33908.0,136.17,136.71,135.98,136.69,33908.0
2022-09-19 12:00:00,136.63,137.49,136.63,136.91,50361.0,136.63,137.49,136.63,136.91,50361.0
2022-09-19 12:10:00,136.92,137.03,136.35,136.82,44752.0,136.92,137.03,136.35,136.82,44752.0
2022-09-19 12:20:00,136.88,137.11,136.45,136.78,22654.0,136.88,137.11,136.45,136.78,22654.0
2022-09-19 12:30:00,136.79,137.15,136.51,136.54,28236.0,136.79,137.15,136.51,136.54,28236.0
2022-09-19 12:40:00,136.55,136.71,136.31,136.61,26223.0,136.55,136.71,136.31,136.61,26223.0
2022-09-19 12:50:00,136.62,137.06,136.61,136.85,10681.0,136.62,137.06,136.61,136.85,10681.0
2022-09-19 13:00:00,136.83,136.99,136.6,136.73,16862.0,136.83,136.99,136.6,136.73,16862.0
2022-09-19 13:10:00,136.77,137.26,136.19,137.18,23134.0,136.77,137.26,136.19,137.18,23134.0
2022-09-19 13:20:00,137.28,137.41,137.07,137.31,15861.0,137.28,137.41,137.07,137.31,15861.0
2022-09-19 13:30:00,137.33,137.37,136.71,136.75,17176.0,137.33,137.37,136.71,136.75,17176.0
2022-09-19 13:40:00,136.75,137.33,136.75,137.19,18565.0,136.75,137.33,136.75,137.19,18565.0
2022-09-19 13:50:00,137.09,137.14,136.8,136.93,13385.0,137.09,137.14,136.8,136.93,13385.0
2022-09-19 14:00:00,136.95,137.33,136.94,137.05,21316.0,136.95,137.33,136.94,137.05,21316.0
2022-09-19 14:10:00,137.16,137.2,136.85,136.99,15470.0,137.16,137.2,136.85,136.99,15470.0
2022-09-19 14:20:00,136.99,137.13,136.61,137.04,14580.0,136.99,137.13,136.61,137.04,14580.0
2022-09-19 14:30:00,137.04,137.19,137.0,137.16,13230.0,137.04,137.19,137.0,137.16,13230.0
2022-09-19 14:40:00,137.16,137.24,136.98,137.06,12344.0,137.16,137.24,136.98,137.06,12344.0
2022-09-19 14:50:00,136.98,137.41,136.96,137.25,32265.0,136.98,137.41,136.96,137.25,32265.0
2022-09-19 15:00:00,137.28,137.61,137.17,137.19,25340.0,137.28,137.61,137.17,137.19,25340.0
2022-09-19 15:10:00,137.21,137.56,137.19,137.38,22513.0,137.21,137.56,137.19,137.38,22513.0
2022-09-19 15:20:00,137.32,137.68,137.3,137.45,24038.0,137.32,137.68,137.3,137.45,24038.0
2022-09-19 15:30:00,137.48,137.67,137.4,137.6,32126.0,137.48,137.67,137.4,137.6,32126.0
2022-09-19 15:40:00,137.58,137.68,137.28,137.28,32495.0,137.58,137.68,137.28,137.28,32495.0
2022-09-19 15:50:00,137.36,137.45,136.8,137.05,101445.0,137.36,137.45,136.8,137.05,101445.0
2022-09-20 09:30:00,136.28,137.96,135.7,136.13,88718.0,136.28,137.96,135.7,136.13,88718.0
2022-09-20 09:40:00,136.13,136.2,134.8,135.88,46027.0,136.13,136.2,134.8,135.88,46027.0
2022-09-20 09:50:00,135.87,136.5,135.51,135.71,23912.0,135.87,136.5,135.51,135.71,23912.0
2022-09-20 10:00:00,135.51,135.95,134.91,135.02,22761.0,135.51,135.95,134.91,135.02,22761.0
2022-09-20 10:10:00,135.07,135.33,134.18,134.78,56834.0,135.07,135.33,134.18,134.78,56834.0
2022-09-20 10:20:00,134.78,135.21,134.36,135.16,53684.0,134.78,135.21,134.36,135.16,53684.0
2022-09-20 10:30:00,135.19,135.19,134.14,134.48,49909.0,135.19,135.19,134.14,134.48,49909.0
2022-09-20 10:40:00,134.58,135.14,134.58,135.13,27044.0,134.58,135.14,134.58,135.13,27044.0
2022-09-20 10:50:00,135.23,135.72,135.08,135.6,45120.0,135.23,135.72,135.08,135.6,45120.0
2022-09-20 11:00:00,135.61,135.76,135.29,135.62,27249.0,135.61,135.76,135.29,135.62,27249.0
2022-09-20 11:10:00,135.63,135.64,134.53,134.71,16605.0,135.63,135.64,134.53,134.71,16605.0
2022-09-20 11:20:00,134.7,134.82,134.29,134.45,35966.0,134.7,134.82,134.29,134.45,35966.0
2022-09-20 11:30:00,134.47,135.24,134.43,135.16,44591.0,134.47,135.24,134.43,135.16,44591.0
2022-09-20 11:40:00,135.15,135.2,134.46,134.92,26043.0,135.15,135.2,134.46,134.92,26043.0
2022-09-20 11:50:00,134.92,135.43,134.59,135.32,45231.0,134.92,135.43,134.59,135.32,45231.0
2022-09-20 12:00:00,135.38,135.72,135.2,135.51,18358.0,135.38,135.72,135.2,135.51,18358.0
2022-09-20 12:10:00,135.55,135.6,135.06,135.15,10014.0,135.55,135.6,135.06,135.15,10014.0
2022-09-20 12:20:00,135.15,135.35,134.76,134.83,12484.0,135.15,135.35,134.76,134.83,12484.0
2022-09-20 12:30:00,134.82,135.13,134.28,134.61,45269.0,134.82,135.13,134.28,134.61,45269.0
2022-09-20 12:40:00,134.56,134.76,133.68,133.82,80817.0,134.56,134.76,133.68,133.82,80817.0
2022-09-20 12:50:00,133.77,134.19,133.64,134.0,45171.0,133.77,134.19,133.64,134.0,45171.0
2022-09-20 13:00:00,134.01,134.17,133.58,133.78,20439.0,134.01,134.17,133.58,133.78,20439.0
2022-09-20 13:10:00,133.72,133.75,133.27,133.53,28371.0,133.72,133.75,133.27,133.53,28371.0
2022-09-20 13:20:00,133.59,133.89,133.42,133.46,11284.0,133.59,133.89,133.42,133.46,11284.0
2022-09-20 13:30:00,133.39,133.57,133.19,133.54,11889.0,133.39,133.57,133.19,133.54,11889.0
2022-09-20 13:40:00,133.46,133.84,133.3,133.3,13329.0,133.46,133.84,133.3,133.3,13329.0
2022-09-20 13:50:00,133.29,133.49,133.11,133.43,14256.0,133.29,133.49,133.11,133.43,14256.0
2022-09-20 14:00:00,133.48,134.02,133.47,133.99,27606.0,133.48,134.02,133.47,133.99,27606.0
2022-09-20 14:10:00,134.03,134.21,133.75,134.18,36989.0,134.03,134.21,133.75,134.18,36989.0
2022-09-20 14:20:00,134.17,134.44,134.11,134.36,12654.0,134.17,134.44,134.11,134.36,12654.0
2022-09-20 14:30:00,134.28,134.3,134.05,134.27,17697.0,134.28,134.3,134.05,134.27,17697.0
2022-09-20 14:40:00,134.27,134.74,134.04,134.66,21285.0,134.27,134.74,134.04,134.66,21285.0
2022-09-20 14:50:00,134.64,134.68,134.38,134.63,16665.0,134.64,134.68,134.38,134.63,16665.0
2022-09-20 15:00:00,134.62,134.86,134.44,134.44,9761.0,134.62,134.86,134.44,134.44,9761.0
2022-09-20 15:10:00,134.46,134.54,134.28,134.52,8679.0,134.46,134.54,134.28,134.52,8679.0
2022-09-20 15:20:00,134.55,134.73,134.42,134.42,14701.0,134.55,134.73,134.42,134.42,14701.0
2022-09-20 15:30:00,134.42,134.57,134.2,134.54,20585.0,134.42,134.57,134.2,134.54,20585.0
2022-09-20 15:40:00,134.56,134.7,134.36,134.41,29424.0,134.56,134.7,134.36,134.41,29424.0
2022-09-20 15:50:00,134.39,134.42,133.24,133.31,115690.0,134.39,134.42,133.24,133.31,115690.0
2022-09-21 09:30:00,134.3,134.7,132.39,132.95,98902.0,134.3,134.7,132.39,132.95,98902.0
2022-09-21 09:40:00,133.01,135.57,132.99,135.11,57682.0,133.01,135.57,132.99,135.11,57682.0
2022-09-21 09:50:00,135.06,135.66,134.77,135.38,60865.0,135.06,135.66,134.77,135.38,60865.0
2022-09-21 10:00:00,135.25,136.85,135.1,136.65,108081.0,135.25,136.85,135.1,136.65,108081.0
2022-09-21 10:10:00,136.54,137.86,136.54,137.06,67799.0,136.54,137.86,136.54,137.06,67799.0
2022-09-21 10:20:00,137.08,137.83,136.72,137.51,31619.0,137.08,137.83,136.72,137.51,31619.0
2022-09-21 10:30:00,137.6,137.99,136.73,137.61,44240.0,137.6,137.99,136.73,137.61,44240.0
2022-09-21 10:40:00,137.7,138.45,137.54,137.72,42644.0,137.7,138.45,137.54,137.72,42644.0
2022-09-21 10:50:00,137.81,137.92,136.44,136.87,30399.0,137.81,137.92,136.44,136.87,30399.0
2022-09-21 11:00:00,136.95,137.43,136.62,136.86,33915.0,136.95,137.43,136.62,136.86,33915.0
2022-09-21 11:10:00,136.97,137.4,136.97,137.12,25983.0,136.97,137.4,136.97,137.12,25983.0
2022-09-21 11:20:00,137.08,137.6,136.62,137.24,30361.0,137.08,137.6,136.62,137.24,30361.0
2022-09-21 11:30:00,137.26,137.39,136.96,137.08,40643.0,137.26,137.39,136.96,137.08,40643.0
2022-09-21 11:40:00,137.0,137.25,136.88,137.05,16300.0,137.0,137.25,136.88,137.05,16300.0
2022-09-21 11:50:00,137.03,137.3,136.82,137.3,29667.0,137.03,137.3,136.82,137.3,29667.0
2022-09-21 12:00:00,137.25,137.5,136.93,137.44,28564.0,137.25,137.5,136.93,137.44,28564.0
2022-09-21 12:10:00,137.44,137.68,137.32,137.42,25770.0,137.44,137.68,137.32,137.42,25770.0
2022-09-21 12:20:00,137.4,138.1,137.21,137.77,39171.0,137.4,138.1,137.21,137.77,39171.0
2022-09-21 12:30:00,137.75,137.92,137.5,137.61,25543.0,137.75,137.92,137.5,137.61,25543.0
2022-09-21 12:40:00,137.59,138.1,137.49,138.05,43721.0,137.59,138.1,137.49,138.05,43721.0
2022-09-21 12:50:00,138.05,138.05,137.43,137.46,33374.0,138.05,138.05,137.43,137.46,33374.0
2022-09-21 13:00:00,137.47,137.92,137.4,137.77,27629.0,137.47,137.92,137.4,137.77,27629.0
2022-09-21 13:10:00,137.81,137.81,137.31,137.43,14987.0,137.81,137.81,137.31,137.43,14987.0
2022-09-21 13:20:00,137.41,138.03,137.3,137.88,50318.0,137.41,138.03,137.3,137.88,50318.0
2022-09-21 13:30:00,137.88,137.95,137.3,137.52,14539.0,137.88,137.95,137.3,137.52,14539.0
2022-09-21 13:40:00,137.47,137.71,137.3,137.41,18363.0,137.47,137.71,137.3,137.41,18363.0
2022-09-21 13:50:00,137.47,138.28,137.34,138.0,37959.0,137.47,138.28,137.34,138.0,37959.0
2022-09-21 14:00:00,137.8,138.02,135.9,136.97,105430.0,137.8,138.02,135.9,136.97,105430.0
2022-09-21 14:10:00,136.93,137.65,136.55,136.97,93825.0,136.93,137.65,136.55,136.97,93825.0
2022-09-21 14:20:00,137.07,137.57,136.96,137.29,22554.0,137.07,137.57,136.96,137.29,22554.0
2022-09-21 14:30:00,137.04,138.81,136.57,138.24,69410.0,137.04,138.81,136.57,138.24,69410.0
2022-09-21 14:40:00,138.24,140.58,137.96,139.17,163972.0,138.24,140.58,137.96,139.17,163972.0
2022-09-21 14:50:00,139.13,140.64,138.51,139.83,108625.0,139.13,140.64,138.51,139.83,108625.0
2022-09-21 15:00:00,139.94,140.21,139.19,139.25,65576.0,139.94,140.21,139.19,139.25,65576.0
2022-09-21 15:10:00,139.13,139.61,138.03,138.78,46887.0,139.13,139.61,138.03,138.78,46887.0
2022-09-21 15:20:00,138.69,138.69,136.3,136.39,86577.0,138.69,138.69,136.3,136.39,86577.0
2022-09-21 15:30:00,136.36,136.83,135.85,136.13,88641.0,136.36,136.83,135.85,136.13,88641.0
2022-09-21 15:40:00,136.12,136.48,135.48,135.74,77809.0,136.12,136.48,135.48,135.74,77809.0
2022-09-21 15:50:00,135.89,136.41,135.46,135.56,145539.0,135.89,136.41,135.46,135.56,145539.0
2022-09-22 09:30:00,135.58,136.3,133.5,133.99,88356.0,135.58,136.3,133.5,133.99,88356.0
2022-09-22 09:40:00,134.26,134.82,133.6,134.3,92615.0,134.26,134.82,133.6,134.3,92615.0
2022-09-22 09:50:00,134.08,134.61,132.56,132.85,80494.0,134.08,134.61,132.56,132.85,80494.0
2022-09-22 10:00:00,132.86,133.55,132.66,132.97,39840.0,132.86,133.55,132.66,132.97,39840.0
2022-09-22 10:10:00,132.98,133.71,132.58,132.85,30560.0,132.98,133.71,132.58,132.85,30560.0
2022-09-22 10:20:00,132.78,133.24,131.85,132.52,41732.0,132.78,133.24,131.85,132.52,41732.0
2022-09-22 10:30:00,132.67,133.0,132.01,132.24,34233.0,132.67,133.0,132.01,132.24,34233.0
2022-09-22 10:40:00,132.11,132.14,130.53,130.71,104092.0,132.11,132.14,130.53,130.71,104092.0
2022-09-22 10:50:00,130.7,130.71,129.58,130.04,165242.0,130.7,130.71,129.58,130.04,165242.0
2022-09-22 11:00:00,130.07,130.43,129.55,130.09,59530.0,130.07,130.43,129.55,130.09,59530.0
2022-09-22 11:10:00,130.05,130.63,129.96,130.59,51912.0,130.05,130.63,129.96,130.59,51912.0
2022-09-22 11:20:00,130.69,131.43,130.09,131.4,54368.0,130.69,131.43,130.09,131.4,54368.0
2022-09-22 11:30:00,131.4,131.62,130.79,131.25,37487.0,131.4,131.62,130.79,131.25,37487.0
2022-09-22 11:40:00,131.21,131.62,130.75,131.62,39559.0,131.21,131.62,130.75,131.62,39559.0
2022-09-22 11:50:00,131.56,131.61,131.16,131.3,32736.0,131.56,131.61,131.16,131.3,32736.0
2022-09-22 12:00:00,131.41,132.06,131.38,131.99,45353.0,131.41,132.06,131.38,131.99,45353.0
2022-09-22 12:10:00,131.99,132.32,131.46,132.26,33538.0,131.99,132.32,131.46,132.26,33538.0
2022-09-22 12:20:00,132.29,132.54,131.59,131.74,25990.0,132.29,132.54,131.59,131.74,25990.0
2022-09-22 12:30:00,131.7,131.86,131.28,131.82,22315.0,131.7,131.86,131.28,131.82,22315.0
2022-09-22 12:40:00,131.86,132.24,131.78,132.05,25484.0,131.86,132.24,131.78,132.05,25484.0
2022-09-22 12:50:00,132.03,132.67,132.03,132.3,21041.0,132.03,132.67,132.03,132.3,21041.0
2022-09-22 13:00:00,132.34,132.45,131.9,132.02,19101.0,132.34,132.45,131.9,132.02,19101.0
2022-09-22 13:10:00,131.98,132.11,131.61,131.84,14702.0,131.98,132.11,131.61,131.84,14702.0
2022-09-22 13:20:00,131.72,131.95,131.45,131.65,17258.0,131.72,131.95,131.45,131.65,17258.0
2022-09-22 13:30:00,131.64,131.76,131.31,131.45,13700.0,131.64,131.76,131.31,131.45,13700.0
2022-09-22 13:40:00,131.48,131.93,131.48,131.82,25231.0,131.48,131.93,131.48,131.82,25231.0
2022-09-22 13:50:00,131.86,132.24,131.84,131.9,21068.0,131.86,132.24,131.84,131.9,21068.0
2022-09-22 14:00:00,131.91,131.93,131.59,131.77,17939.0,131.91,131.93,131.59,131.77,17939.0
2022-09-22 14:10:00,131.81,131.86,131.45,131.45,22828.0,131.81,131.86,131.45,131.45,22828.0
2022-09-22 14:20:00,131.49,131.59,131.17,131.45,28413.0,131.49,131.59,131.17,131.45,28413.0
2022-09-22 14:30:00,131.44,131.83,131.34,131.81,24663.0,131.44,131.83,131.34,131.81,24663.0
2022-09-22 14:40:00,131.81,131.84,131.22,131.26,18555.0,131.81,131.84,131.22,131.26,18555.0
2022-09-22 14:50:00,131.28,131.99,131.28,131.75,25222.0,131.28,131.99,131.28,131.75,25222.0
2022-09-22 15:00:00,131.74,132.35,131.61,132.02,31781.0,131.74,132.35,131.61,132.02,31781.0
2022-09-22 15:10:00,132.05,132.89,131.99,132.7,33635.0,132.05,132.89,131.99,132.7,33635.0
2022-09-22 15:20:00,132.76,132.76,131.96,132.29,33231.0,132.76,132.76,131.96,132.29,33231.0
2022-09-22 15:30:00,132.28,132.8,132.16,132.68,50542.0,132.28,132.8,132.16,132.68,50542.0
2022-09-22 15:40:00,132.73,133.19,132.35,133.17,58945.0,132.73,133.19,132.35,133.17,58945.0
2022-09-22 15:50:00,133.22,133.22,131.73,131.73,121547.0,133.22,133.22,131.73,131.73,121547.0
2022-09-23 09:30:00,128.57,130.14,127.86,128.55,180409.0,128.57,130.14,127.86,128.55,180409.0
2022-09-23 09:40:00,128.56,129.24,127.07,127.27,129803.0,128.56,129.24,127.07,127.27,129803.0
2022-09-23 09:50:00,127.35,128.46,127.17,127.94,77698.0,127.35,128.46,127.17,127.94,77698.0
2022-09-23 10:00:00,127.94,129.1,127.71,128.46,44748.0,127.94,129.1,127.71,128.46,44748.0
2022-09-23 10:10:00,128.69,129.89,128.69,129.64,94833.0,128.69,129.89,128.69,129.64,94833.0
2022-09-23 10:20:00,129.64,130.0,128.5,129.93,119376.0,129.64,130.0,128.5,129.93,119376.0
2022-09-23 10:30:00,129.96,130.67,129.72,129.96,89464.0,129.96,130.67,129.72,129.96,89464.0
2022-09-23 10:40:00,129.91,130.94,129.65,130.59,79859.0,129.91,130.94,129.65,130.59,79859.0
2022-09-23 10:50:00,130.57,130.86,129.82,130.49,48539.0,130.57,130.86,129.82,130.49,48539.0
2022-09-23 11:00:00,130.5,130.56,129.21,129.36,59939.0,130.5,130.56,129.21,129.36,59939.0
2022-09-23 11:10:00,129.74,130.14,129.48,130.14,89417.0,129.74,130.14,129.48,130.14,89417.0
2022-09-23 11:20:00,130.12,130.23,129.38,129.47,26830.0,130.12,130.23,129.38,129.47,26830.0
2022-09-23 11:30:00,129.5,130.01,129.34,129.52,20132.0,129.5,130.01,129.34,129.52,20132.0
2022-09-23 11:40:00,129.49,129.55,129.16,129.42,20333.0,129.49,129.55,129.16,129.42,20333.0
2022-09-23 11:50:00,129.33,129.55,129.13,129.16,29064.0,129.33,129.55,129.13,129.16,29064.0
2022-09-23 12:00:00,129.16,129.19,128.19,128.6,38871.0,129.16,129.19,128.19,128.6,38871.0
2022-09-23 12:10:00,128.56,128.76,128.31,128.51,35854.0,128.56,128.76,128.31,128.51,35854.0
2022-09-23 12:20:00,128.57,128.93,128.46,128.63,30452.0,128.57,128.93,128.46,128.63,30452.0
2022-09-23 12:30:00,128.71,128.75,128.13,128.51,48801.0,128.71,128.75,128.13,128.51,48801.0
2022-09-23 12:40:00,128.48,128.89,128.15,128.87,144827.0,128.48,128.89,128.15,128.87,144827.0
2022-09-23 12:50:00,128.89,129.22,128.73,128.82,104958.0,128.89,129.22,128.73,128.82,104958.0
2022-09-23 13:00:00,128.81,129.02,128.7,128.81,20145.0,128.81,129.02,128.7,128.81,20145.0
2022-09-23 13:10:00,128.88,129.13,128.71,129.09,16530.0,128.88,129.13,128.71,129.09,16530.0
2022-09-23 13:20:00,129.07,129.21,128.54,128.56,50803.0,129.07,129.21,128.54,128.56,50803.0
2022-09-23 13:30:00,128.61,128.69,128.24,128.25,28663.0,128.61,128.69,128.24,128.25,28663.0
2022-09-23 13:40:00,128.23,129.08,128.19,129.08,87789.0,128.23,129.08,128.19,129.08,87789.0
2022-09-23 13:50:00,128.95,129.02,128.64,128.87,23609.0,128.95,129.02,128.64,128.87,23609.0
2022-09-23 14:00:00,128.81,128.98,128.57,128.57,16593.0,128.81,128.98,128.57,128.57,16593.0
2022-09-23 14:10:00,128.55,128.71,128.35,128.35,34795.0,128.55,128.71,128.35,128.35,34795.0
2022-09-23 14:20:00,128.29,128.91,128.13,128.64,38624.0,128.29,128.91,128.13,128.64,38624.0
2022-09-23 14:30:00,128.65,128.7,128.34,128.39,21922.0,128.65,128.7,128.34,128.39,21922.0
2022-09-23 14:40:00,128.36,128.59,128.28,128.42,30699.0,128.36,128.59,128.28,128.42,30699.0
2022-09-23 14:50:00,128.33,128.39,127.82,127.96,33496.0,128.33,128.39,127.82,127.96,33496.0
2022-09-23 15:00:00,127.97,129.18,127.8,129.14,59952.0,127.97,129.18,127.8,129.14,59952.0
2022-09-23 15:10:00,129.14,129.7,128.96,129.24,33563.0,129.14,129.7,128.96,129.24,33563.0
2022-09-23 15:20:00,129.28,129.81,129.13,129.81,44738.0,129.28,129.81,129.13,129.81,44738.0
2022-09-23 15:30:00,129.79,130.55,129.7,130.55,177622.0,129.79,130.55,129.7,130.55,177622.0
2022-09-23 15:40:00,130.53,130.95,130.21,130.4,84368.0,130.53,130.95,130.21,130.4,84368.0
2022-09-23 15:50:00,130.3,130.49,129.53,129.88,218321.0,130.3,130.49,129.53,129.88,218321.0
2022-09-26 09:30:00,129.9,133.0,129.53,132.9,98047.0,129.9,133.0,129.53,132.9,98047.0
2022-09-26 09:40:00,132.84,132.99,130.58,131.42,84711.0,132.84,132.99,130.58,131.42,84711.0
2022-09-26 09:50:00,131.42,131.92,131.02,131.81,45478.0,131.42,131.92,131.02,131.81,45478.0
2022-09-26 10:00:00,131.87,132.6,131.22,131.65,38071.0,131.87,132.6,131.22,131.65,38071.0
2022-09-26 10:10:00,131.71,132.6,131.43,132.37,20872.0,131.71,132.6,131.43,132.37,20872.0
2022-09-26 10:20:00,132.35,132.62,132.04,132.21,30376.0,132.35,132.62,132.04,132.21,30376.0
2022-09-26 10:30:00,132.15,132.24,131.12,131.75,22310.0,132.15,132.24,131.12,131.75,22310.0
2022-09-26 10:40:00,131.67,131.67,130.7,130.97,33126.0,131.67,131.67,130.7,130.97,33126.0
2022-09-26 10:50:00,130.96,131.16,130.52,130.96,16848.0,130.96,131.16,130.52,130.96,16848.0
2022-09-26 11:00:00,130.96,131.16,129.39,129.4,36869.0,130.96,131.16,129.39,129.4,36869.0
2022-09-26 11:10:00,129.32,129.5,128.75,129.02,56528.0,129.32,129.5,128.75,129.02,56528.0
2022-09-26 11:20:00,129.09,129.3,128.5,128.77,34728.0,129.09,129.3,128.5,128.77,34728.0
2022-09-26 11:30:00,128.8,129.46,128.8,129.04,17763.0,128.8,129.46,128.8,129.04,17763.0
2022-09-26 11:40:00,128.8,128.93,128.15,128.25,24260.0,128.8,128.93,128.15,128.25,24260.0
2022-09-26 11:50:00,128.28,128.53,128.09,128.38,14709.0,128.28,128.53,128.09,128.38,14709.0
2022-09-26 12:00:00,128.39,128.39,127.82,128.21,27703.0,128.39,128.39,127.82,128.21,27703.0
2022-09-26 12:10:00,128.21,129.06,128.2,128.47,22092.0,128.21,129.06,128.2,128.47,22092.0
2022-09-26 12:20:00,128.45,128.46,127.88,127.98,35614.0,128.45,128.46,127.88,127.98,35614.0
2022-09-26 12:30:00,127.94,128.18,127.65,127.72,31252.0,127.94,128.18,127.65,127.72,31252.0
2022-09-26 12:40:00,127.73,128.45,127.6,128.36,34010.0,127.73,128.45,127.6,128.36,34010.0
2022-09-26 12:50:00,128.3,128.61,127.96,128.36,16715.0,128.3,128.61,127.96,128.36,16715.0
2022-09-26 13:00:00,128.31,128.58,127.9,128.13,23238.0,128.31,128.58,127.9,128.13,23238.0
2022-09-26 13:10:00,128.2,128.33,127.97,128.21,19762.0,128.2,128.33,127.97,128.21,19762.0
2022-09-26 13:20:00,128.21,128.45,127.91,128.23,18309.0,128.21,128.45,127.91,128.23,18309.0
2022-09-26 13:30:00,128.37,129.06,128.28,128.78,60189.0,128.37,129.06,128.28,128.78,60189.0
2022-09-26 13:40:00,128.85,129.16,128.37,129.06,25418.0,128.85,129.16,128.37,129.06,25418.0
2022-09-26 13:50:00,129.06,129.42,128.85,128.92,35750.0,129.06,129.42,128.85,128.92,35750.0
2022-09-26 14:00:00,128.95,129.78,128.94,129.5,62360.0,128.95,129.78,128.94,129.5,62360.0
2022-09-26 14:10:00,129.53,129.73,129.39,129.62,59680.0,129.53,129.73,129.39,129.62,59680.0
2022-09-26 14:20:00,129.54,129.69,129.37,129.45,27455.0,129.54,129.69,129.37,129.45,27455.0
2022-09-26 14:30:00,129.4,129.76,129.13,129.47,38685.0,129.4,129.76,129.13,129.47,38685.0
2022-09-26 14:40:00,129.55,130.25,129.26,130.14,116790.0,129.55,130.25,129.26,130.14,116790.0
2022-09-26 14:50:00,130.09,130.44,129.84,130.02,35295.0,130.09,130.44,129.84,130.02,35295.0
2022-09-26 15:00:00,130.03,130.39,129.91,130.21,22045.0,130.03,130.39,129.91,130.21,22045.0
2022-09-26 15:10:00,130.34,130.66,129.9,130.52,26704.0,130.34,130.66,129.9,130.52,26704.0
2022-09-26 15:20:00,130.44,130.53,129.81,129.89,37050.0,130.44,130.53,129.81,129.89,37050.0
2022-09-26 15:30:00,129.77,129.83,129.07,129.1,27113.0,129.77,129.83,129.07,129.1,27113.0
2022-09-26 15:40:00,129.04,129.4,128.84,128.94,37775.0,129.04,129.4,128.84,128.94,37775.0
2022-09-26 15:50:00,128.87,129.8,128.06,128.13,148720.0,128.87,129.8,128.06,128.13,148720.0
2022-09-27 09:30:00,131.2,133.52,130.41,133.3,152663.0,131.2,133.52,130.41,133.3,152663.0
2022-09-27 09:40:00,133.27,134.3,132.57,132.7,142036.0,133.27,134.3,132.57,132.7,142036.0
2022-09-27 09:50:00,132.7,133.94,132.7,133.45,48365.0,132.7,133.94,132.7,133.45,48365.0
2022-09-27 10:00:00,133.53,133.61,131.36,131.45,153913.0,133.53,133.61,131.36,131.45,153913.0
2022-09-27 10:10:00,131.75,132.99,131.61,132.65,25718.0,131.75,132.99,131.61,132.65,25718.0
2022-09-27 10:20:00,132.67,133.19,132.21,132.21,78932.0,132.67,133.19,132.21,132.21,78932.0
2022-09-27 10:30:00,132.39,134.59,132.31,134.11,93129.0,132.39,134.59,132.31,134.11,93129.0
2022-09-27 10:40:00,133.9,135.53,133.63,135.5,83645.0,133.9,135.53,133.63,135.5,83645.0
2022-09-27 10:50:00,135.49,135.81,134.63,135.03,50224.0,135.49,135.81,134.63,135.03,50224.0
2022-09-27 11:00:00,134.93,135.13,134.0,134.2,31230.0,134.93,135.13,134.0,134.2,31230.0
2022-09-27 11:10:00,134.18,134.18,133.15,133.41,45203.0,134.18,134.18,133.15,133.41,45203.0
2022-09-27 11:20:00,133.52,133.82,132.38,132.58,29562.0,133.52,133.82,132.38,132.58,29562.0
2022-09-27 11:30:00,132.58,133.02,132.15,132.36,36208.0,132.58,133.02,132.15,132.36,36208.0
2022-09-27 11:40:00,132.28,132.55,131.86,132.0,24816.0,132.28,132.55,131.86,132.0,24816.0
2022-09-27 11:50:00,132.08,132.19,131.78,131.83,20680.0,132.08,132.19,131.78,131.83,20680.0
2022-09-27 12:00:00,131.89,131.91,131.2,131.72,32347.0,131.89,131.91,131.2,131.72,32347.0
2022-09-27 12:10:00,131.64,131.68,130.5,130.56,50335.0,131.64,131.68,130.5,130.56,50335.0
2022-09-27 12:20:00,130.53,131.16,130.45,130.85,27483.0,130.53,131.16,130.45,130.85,27483.0
2022-09-27 12:30:00,130.8,131.19,130.79,130.9,18416.0,130.8,131.19,130.79,130.9,18416.0
2022-09-27 12:40:00,130.89,131.02,130.16,130.36,34245.0,130.89,131.02,130.16,130.36,34245.0
2022-09-27 12:50:00,130.38,131.03,129.95,130.77,49554.0,130.38,131.03,129.95,130.77,49554.0
2022-09-27 13:00:00,130.71,130.81,130.23,130.55,22873.0,130.71,130.81,130.23,130.55,22873.0
2022-09-27 13:10:00,130.55,130.55,130.13,130.43,18481.0,130.55,130.55,130.13,130.43,18481.0
2022-09-27 13:20:00,130.46,130.65,130.12,130.54,19323.0,130.46,130.65,130.12,130.54,19323.0
2022-09-27 13:30:00,130.55,131.06,130.27,130.38,20659.0,130.55,131.06,130.27,130.38,20659.0
2022-09-27 13:40:00,130.32,130.66,130.1,130.33,21525.0,130.32,130.66,130.1,130.33,21525.0
2022-09-27 13:50:00,130.36,130.5,129.83,130.49,22737.0,130.36,130.5,129.83,130.49,22737.0
2022-09-27 14:00:00,130.44,130.9,130.35,130.87,25601.0,130.44,130.9,130.35,130.87,25601.0
2022-09-27 14:10:00,130.78,131.45,130.62,131.43,29283.0,130.78,131.45,130.62,131.43,29283.0
2022-09-27 14:20:00,131.37,131.45,130.96,131.27,25968.0,131.37,131.45,130.96,131.27,25968.0
2022-09-27 14:30:00,131.2,131.73,130.95,131.72,24365.0,131.2,131.73,130.95,131.72,24365.0
2022-09-27 14:40:00,131.77,132.6,131.76,132.46,48458.0,131.77,132.6,131.76,132.46,48458.0
2022-09-27 14:50:00,132.48,132.48,131.99,132.2,17741.0,132.48,132.48,131.99,132.2,17741.0
2022-09-27 15:00:00,132.2,132.7,131.95,132.67,43527.0,132.2,132.7,131.95,132.67,43527.0
2022-09-27 15:10:00,132.76,132.89,132.05,132.56,19089.0,132.76,132.89,132.05,132.56,19089.0
2022-09-27 15:20:00,132.64,132.64,132.0,132.28,28962.0,132.64,132.64,132.0,132.28,28962.0
2022-09-27 15:30:00,132.29,132.37,131.86,132.11,58136.0,132.29,132.37,131.86,132.11,58136.0
2022-09-27 15:40:00,132.1,132.45,131.82,132.02,41957.0,132.1,132.45,131.82,132.02,41957.0
2022-09-27 15:50:00,131.95,132.66,131.94,132.31,134757.0,131.95,132.66,131.94,132.31,134757.0
2022-09-28 09:30:00,131.05,131.7,129.08,130.6,143184.0,131.05,131.7,129.08,130.6,143184.0
2022-09-28 09:40:00,130.59,131.9,130.12,131.59,180552.0,130.59,131.9,130.12,131.59,180552.0
2022-09-28 09:50:00,131.48,132.94,131.14,132.74,56304.0,131.48,132.94,131.14,132.74,56304.0
2022-09-28 10:00:00,132.7,133.65,132.4,132.41,70414.0,132.7,133.65,132.4,132.41,70414.0
2022-09-28 10:10:00,132.38,132.96,132.1,132.39,29084.0,132.38,132.96,132.1,132.39,29084.0
2022-09-28 10:20:00,132.42,133.39,132.28,133.23,27977.0,132.42,133.39,132.28,133.23,27977.0
2022-09-28 10:30:00,133.38,133.38,132.54,132.72,83256.0,133.38,133.38,132.54,132.72,83256.0
2022-09-28 10:40:00,132.75,133.62,132.16,133.62,37964.0,132.75,133.62,132.16,133.62,37964.0
2022-09-28 10:50:00,133.75,133.75,132.5,132.83,37491.0,133.75,133.75,132.5,132.83,37491.0
2022-09-28 11:00:00,132.77,133.55,132.58,133.2,19137.0,132.77,133.55,132.58,133.2,19137.0
2022-09-28 11:10:00,133.12,133.98,132.95,133.84,42548.0,133.12,133.98,132.95,133.84,42548.0
2022-09-28 11:20:00,133.86,134.38,133.68,134.09,23638.0,133.86,134.38,133.68,134.09,23638.0
2022-09-28 11:30:00,134.15,134.15,133.12,133.22,20756.0,134.15,134.15,133.12,133.22,20756.0
2022-09-28 11:40:00,133.27,133.85,133.25,133.81,39805.0,133.27,133.85,133.25,133.81,39805.0
2022-09-28 11:50:00,133.77,134.53,133.67,134.53,45405.0,133.77,134.53,133.67,134.53,45405.0
2022-09-28 12:00:00,134.51,134.76,134.17,134.46,25395.0,134.51,134.76,134.17,134.46,25395.0
2022-09-28 12:10:00,134.41,134.82,134.4,134.81,14871.0,134.41,134.82,134.4,134.81,14871.0
2022-09-28 12:20:00,134.82,134.88,134.27,134.4,40501.0,134.82,134.88,134.27,134.4,40501.0
2022-09-28 12:30:00,134.36,134.46,134.25,134.4,14143.0,134.36,134.46,134.25,134.4,14143.0
2022-09-28 12:40:00,134.57,134.9,134.47,134.73,25610.0,134.57,134.9,134.47,134.73,25610.0
2022-09-28 12:50:00,134.75,134.9,134.49,134.84,17133.0,134.75,134.9,134.49,134.84,17133.0
2022-09-28 13:00:00,134.85,135.24,134.54,135.19,85396.0,134.85,135.24,134.54,135.19,85396.0
2022-09-28 13:10:00,135.17,135.17,134.71,135.07,16102.0,135.17,135.17,134.71,135.07,16102.0
2022-09-28 13:20:00,135.0,135.04,134.47,134.75,7758.0,135.0,135.04,134.47,134.75,7758.0
2022-09-28 13:30:00,134.82,134.84,134.18,134.44,29392.0,134.82,134.84,134.18,134.44,29392.0
2022-09-28 13:40:00,134.5,134.61,134.08,134.28,22751.0,134.5,134.61,134.08,134.28,22751.0
2022-09-28 13:50:00,134.24,134.6,133.89,134.5,21180.0,134.24,134.6,133.89,134.5,21180.0
2022-09-28 14:00:00,134.53,134.67,134.18,134.64,21642.0,134.53,134.67,134.18,134.64,21642.0
2022-09-28 14:10:00,134.58,134.77,134.4,134.6,17404.0,134.58,134.77,134.4,134.6,17404.0
2022-09-28 14:20:00,134.64,134.91,134.47,134.91,12814.0,134.64,134.91,134.47,134.91,12814.0
2022-09-28 14:30:00,134.91,135.31,134.88,135.16,46310.0,134.91,135.31,134.88,135.16,46310.0
2022-09-28 14:40:00,135.1,135.31,134.75,135.28,18621.0,135.1,135.31,134.75,135.28,18621.0
2022-09-28 14:50:00,135.28,135.61,135.27,135.49,32590.0,135.28,135.61,135.27,135.49,32590.0
2022-09-28 15:00:00,135.44,135.92,135.4,135.59,31948.0,135.44,135.92,135.4,135.59,31948.0
2022-09-28 15:10:00,135.62,135.94,135.6,135.7,27007.0,135.62,135.94,135.6,135.7,27007.0
2022-09-28 15:20:00,135.72,136.14,135.57,136.0,29127.0,135.72,136.14,135.57,136.0,29127.0
2022-09-28 15:30:00,136.04,136.26,135.9,136.07,135976.0,136.04,136.26,135.9,136.07,135976.0
2022-09-28 15:40:00,136.03,136.56,136.02,136.53,59510.0,136.03,136.56,136.02,136.53,59510.0
2022-09-28 15:50:00,136.51,136.69,136.13,136.18,177219.0,136.51,136.69,136.13,136.18,177219.0
2022-09-29 09:30:00,136.47,138.19,134.77,135.0,179551.0,136.47,138.19,134.77,135.0,179551.0
2022-09-29 09:40:00,134.97,134.97,133.37,133.45,74830.0,134.97,134.97,133.37,133.45,74830.0
2022-09-29 09:50:00,133.54,134.52,133.1,133.5,62015.0,133.54,134.52,133.1,133.5,62015.0
2022-09-29 10:00:00,133.52,133.95,132.36,132.37,76151.0,133.52,133.95,132.36,132.37,76151.0
2022-09-29 10:10:00,132.38,132.81,131.79,132.37,55313.0,132.38,132.81,131.79,132.37,55313.0
2022-09-29 10:20:00,132.41,132.81,132.08,132.24,28343.0,132.41,132.81,132.08,132.24,28343.0
2022-09-29 10:30:00,132.2,132.2,131.36,131.95,68722.0,132.2,132.2,131.36,131.95,68722.0
2022-09-29 10:40:00,131.92,132.63,131.92,132.29,37054.0,131.92,132.63,131.92,132.29,37054.0
2022-09-29 10:50:00,132.35,132.7,131.88,132.09,43469.0,132.35,132.7,131.88,132.09,43469.0
2022-09-29 11:00:00,131.98,132.58,131.7,132.5,27413.0,131.98,132.58,131.7,132.5,27413.0
2022-09-29 11:10:00,132.5,132.68,132.06,132.29,33273.0,132.5,132.68,132.06,132.29,33273.0
2022-09-29 11:20:00,132.22,132.33,131.92,132.21,19335.0,132.22,132.33,131.92,132.21,19335.0
2022-09-29 11:30:00,132.21,132.27,131.79,132.27,26432.0,132.21,132.27,131.79,132.27,26432.0
2022-09-29 11:40:00,132.36,133.06,132.27,132.87,33335.0,132.36,133.06,132.27,132.87,33335.0
2022-09-29 11:50:00,132.89,133.13,132.54,132.81,26109.0,132.89,133.13,132.54,132.81,26109.0
2022-09-29 12:00:00,132.78,132.92,132.46,132.84,17314.0,132.78,132.92,132.46,132.84,17314.0
2022-09-29 12:10:00,132.85,132.85,132.11,132.28,16121.0,132.85,132.85,132.11,132.28,16121.0
2022-09-29 12:20:00,132.22,132.43,131.86,132.07,22786.0,132.22,132.43,131.86,132.07,22786.0
2022-09-29 12:30:00,132.05,132.55,131.91,132.4,15941.0,132.05,132.55,131.91,132.4,15941.0
2022-09-29 12:40:00,132.44,132.77,132.23,132.53,11602.0,132.44,132.77,132.23,132.53,11602.0
2022-09-29 12:50:00,132.58,132.81,132.26,132.41,10550.0,132.58,132.81,132.26,132.41,10550.0
2022-09-29 13:00:00,132.35,132.39,132.0,132.05,10292.0,132.35,132.39,132.0,132.05,10292.0
2022-09-29 13:10:00,132.08,132.42,131.98,131.98,18378.0,132.08,132.42,131.98,131.98,18378.0
2022-09-29 13:20:00,132.0,132.05,131.36,131.59,23810.0,132.0,132.05,131.36,131.59,23810.0
2022-09-29 13:30:00,131.48,131.55,131.08,131.09,14519.0,131.48,131.55,131.08,131.09,14519.0
2022-09-29 13:40:00,131.06,131.06,130.27,130.27,36182.0,131.06,131.06,130.27,130.27,36182.0
2022-09-29 13:50:00,130.29,130.37,129.6,129.6,48556.0,130.29,130.37,129.6,129.6,48556.0
2022-09-29 14:00:00,129.63,129.71,129.23,129.47,91333.0,129.63,129.71,129.23,129.47,91333.0
2022-09-29 14:10:00,129.47,129.96,129.32,129.33,26383.0,129.47,129.96,129.32,129.33,26383.0
2022-09-29 14:20:00,129.32,129.88,129.24,129.68,30763.0,129.32,129.88,129.24,129.68,30763.0
2022-09-29 14:30:00,129.66,130.37,129.52,130.19,26326.0,129.66,130.37,129.52,130.19,26326.0
2022-09-29 14:40:00,130.27,130.33,129.95,130.08,23963.0,130.27,130.33,129.95,130.08,23963.0
2022-09-29 14:50:00,130.09,130.12,129.44,129.49,20681.0,130.09,130.12,129.44,129.49,20681.0
2022-09-29 15:00:00,129.45,130.0,129.41,129.59,24374.0,129.45,130.0,129.41,129.59,24374.0
2022-09-29 15:10:00,129.58,130.49,129.56,130.36,27346.0,129.58,130.49,129.56,130.36,27346.0
2022-09-29 15:20:00,130.33,130.33,129.75,130.02,17660.0,130.33,130.33,129.75,130.02,17660.0
2022-09-29 15:30:00,130.02,130.78,129.99,130.45,35145.0,130.02,130.78,129.99,130.45,35145.0
2022-09-29 15:40:00,130.56,130.83,130.31,130.6,41032.0,130.56,130.83,130.31,130.6,41032.0
2022-09-29 15:50:00,130.65,131.06,130.32,130.98,98600.0,130.65,131.06,130.32,130.98,98600.0
2022-09-30 09:30:00,129.9,132.05,129.72,131.71,194642.0,129.9,132.05,129.72,131.71,194642.0
2022-09-30 09:40:00,131.62,133.25,131.29,132.81,129253.0,131.62,133.25,131.29,132.81,129253.0
2022-09-30 09:50:00,132.87,134.75,132.63,134.69,127211.0,132.87,134.75,132.63,134.69,127211.0
2022-09-30 10:00:00,134.61,134.7,133.03,134.24,77142.0,134.61,134.7,133.03,134.24,77142.0
2022-09-30 10:10:00,134.23,134.63,133.72,134.57,70317.0,134.23,134.63,133.72,134.57,70317.0
2022-09-30 10:20:00,134.55,135.6,133.76,134.84,97603.0,134.55,135.6,133.76,134.84,97603.0
2022-09-30 10:30:00,134.72,135.56,134.48,135.2,56402.0,134.72,135.56,134.48,135.2,56402.0
2022-09-30 10:40:00,135.22,135.22,134.08,134.47,63156.0,135.22,135.22,134.08,134.47,63156.0
2022-09-30 10:50:00,134.63,135.1,134.32,135.0,28352.0,134.63,135.1,134.32,135.0,28352.0
2022-09-30 11:00:00,135.03,135.69,134.45,135.59,45773.0,135.03,135.69,134.45,135.59,45773.0
2022-09-30 11:10:00,135.55,136.17,135.54,136.09,73181.0,135.55,136.17,135.54,136.09,73181.0
2022-09-30 11:20:00,136.09,136.2,135.34,135.35,80928.0,136.09,136.2,135.34,135.35,80928.0
2022-09-30 11:30:00,135.33,135.66,135.04,135.06,19518.0,135.33,135.66,135.04,135.06,19518.0
2022-09-30 11:40:00,135.06,135.23,134.59,134.98,41928.0,135.06,135.23,134.59,134.98,41928.0
2022-09-30 11:50:00,134.9,134.9,133.7,134.11,36329.0,134.9,134.9,133.7,134.11,36329.0
2022-09-30 12:00:00,134.01,134.13,133.51,133.72,33242.0,134.01,134.13,133.51,133.72,33242.0
2022-09-30 12:10:00,133.71,134.48,133.63,134.3,27129.0,133.71,134.48,133.63,134.3,27129.0
2022-09-30 12:20:00,134.29,134.8,133.66,134.74,33331.0,134.29,134.8,133.66,134.74,33331.0
2022-09-30 12:30:00,134.66,135.06,134.53,134.89,100867.0,134.66,135.06,134.53,134.89,100867.0
2022-09-30 12:40:00,134.88,135.51,134.86,135.47,100986.0,134.88,135.51,134.86,135.47,100986.0
2022-09-30 12:50:00,135.46,135.59,134.5,134.66,19461.0,135.46,135.59,134.5,134.66,19461.0
2022-09-30 13:00:00,134.7,134.97,134.53,134.57,9309.0,134.7,134.97,134.53,134.57,9309.0
2022-09-30 13:10:00,134.56,134.9,134.49,134.55,52982.0,134.56,134.9,134.49,134.55,52982.0
2022-09-30 13:20:00,134.55,134.76,134.3,134.67,13483.0,134.55,134.76,134.3,134.67,13483.0
2022-09-30 13:30:00,134.65,134.7,133.79,133.97,13291.0,134.65,134.7,133.79,133.97,13291.0
2022-09-30 13:40:00,134.03,134.03,133.43,133.47,18181.0,134.03,134.03,133.43,133.47,18181.0
2022-09-30 13:50:00,133.46,134.01,133.34,133.62,22489.0,133.46,134.01,133.34,133.62,22489.0
2022-09-30 14:00:00,133.65,133.74,133.1,133.5,92854.0,133.65,133.74,133.1,133.5,92854.0
2022-09-30 14:10:00,133.47,133.73,133.19,133.21,13007.0,133.47,133.73,133.19,133.21,13007.0
2022-09-30 14:20:00,133.24,133.37,132.9,133.18,19182.0,133.24,133.37,132.9,133.18,19182.0
2022-09-30 14:30:00,133.2,133.5,132.96,133.06,33342.0,133.2,133.5,132.96,133.06,33342.0
2022-09-30 14:40:00,132.99,133.15,132.53,132.89,20398.0,132.99,133.15,132.53,132.89,20398.0
2022-09-30 14:50:00,132.88,132.89,132.48,132.59,19931.0,132.88,132.89,132.48,132.59,19931.0
2022-09-30 15:00:00,132.56,133.06,132.39,132.43,17614.0,132.56,133.06,132.39,132.43,17614.0
2022-09-30 15:10:00,132.4,132.46,131.8,132.09,21654.0,132.4,132.46,131.8,132.09,21654.0
2022-09-30 15:20:00,132.09,132.27,131.7,132.27,14516.0,132.09,132.27,131.7,132.27,14516.0
2022-09-30 15:30:00,132.21,132.7,131.83,132.04,39578.0,132.21,132.7,131.83,132.04,39578.0
2022-09-30 15:40:00,131.96,132.69,131.94,132.42,43696.0,131.96,132.69,131.94,132.42,43696.0
2022-09-30 15:50:00,132.41,132.63,131.95,132.26,159827.0,132.41,132.63,131.95,132.26,159827.0
2022-10-03 09:30:00,132.56,134.48,131.41,131.51,89281.0,132.56,134.48,131.41,131.51,89281.0
2022-10-03 09:40:00,131.88,135.0,131.34,134.83,55441.0,131.88,135.0,131.34,134.83,55441.0
2022-10-03 09:50:00,134.82,134.9,133.39,133.52,25458.0,134.82,134.9,133.39,133.52,25458.0
2022-10-03 10:00:00,133.59,134.66,133.59,134.28,25250.0,133.59,134.66,133.59,134.28,25250.0
2022-10-03 10:10:00,134.47,134.75,133.97,134.62,32857.0,134.47,134.75,133.97,134.62,32857.0
2022-10-03 10:20:00,134.56,135.48,134.56,134.98,243208.0,134.56,135.48,134.56,134.98,243208.0
2022-10-03 10:30:00,135.01,135.18,133.67,133.89,37572.0,135.01,135.18,133.67,133.89,37572.0
2022-10-03 10:40:00,133.99,134.0,133.36,133.72,22073.0,133.99,134.0,133.36,133.72,22073.0
2022-10-03 10:50:00,133.78,133.95,133.35,133.95,18368.0,133.78,133.95,133.35,133.95,18368.0
2022-10-03 11:00:00,134.0,134.83,133.98,134.72,21709.0,134.0,134.83,133.98,134.72,21709.0
2022-10-03 11:10:00,134.93,135.32,134.84,135.29,43140.0,134.93,135.32,134.84,135.29,43140.0
2022-10-03 11:20:00,135.36,135.9,135.29,135.57,176125.0,135.36,135.9,135.29,135.57,176125.0
2022-10-03 11:30:00,135.63,136.79,135.59,136.24,135879.0,135.63,136.79,135.59,136.24,135879.0
2022-10-03 11:40:00,136.26,136.37,135.69,135.97,71514.0,136.26,136.37,135.69,135.97,71514.0
2022-10-03 11:50:00,136.07,136.23,135.57,135.86,34435.0,136.07,136.23,135.57,135.86,34435.0
2022-10-03 12:00:00,135.91,136.6,135.8,136.47,41792.0,135.91,136.6,135.8,136.47,41792.0
2022-10-03 12:10:00,136.47,136.53,135.84,136.02,18632.0,136.47,136.53,135.84,136.02,18632.0
2022-10-03 12:20:00,136.06,136.31,135.76,135.78,33652.0,136.06,136.31,135.76,135.78,33652.0
2022-10-03 12:30:00,135.65,135.98,135.52,135.75,25114.0,135.65,135.98,135.52,135.75,25114.0
2022-10-03 12:40:00,135.7,136.04,135.52,135.72,22717.0,135.7,136.04,135.52,135.72,22717.0
2022-10-03 12:50:00,135.71,135.78,135.05,135.67,20302.0,135.71,135.78,135.05,135.67,20302.0
2022-10-03 13:00:00,135.8,136.03,135.74,136.0,17792.0,135.8,136.03,135.74,136.0,17792.0
2022-10-03 13:10:00,135.94,136.0,135.68,135.72,12180.0,135.94,136.0,135.68,135.72,12180.0
2022-10-03 13:20:00,135.72,135.75,135.29,135.53,51895.0,135.72,135.75,135.29,135.53,51895.0
2022-10-03 13:30:00,135.54,135.97,135.45,135.62,90602.0,135.54,135.97,135.45,135.62,90602.0
2022-10-03 13:40:00,135.66,136.02,135.54,135.64,40932.0,135.66,136.02,135.54,135.64,40932.0
2022-10-03 13:50:00,135.69,135.76,135.4,135.55,22269.0,135.69,135.76,135.4,135.55,22269.0
2022-10-03 14:00:00,135.56,135.68,135.25,135.34,20674.0,135.56,135.68,135.25,135.34,20674.0
2022-10-03 14:10:00,135.48,135.9,135.46,135.86,26295.0,135.48,135.9,135.46,135.86,26295.0
2022-10-03 14:20:00,135.89,136.67,135.82,136.56,51345.0,135.89,136.67,135.82,136.56,51345.0
2022-10-03 14:30:00,136.52,137.21,136.38,137.21,26874.0,136.52,137.21,136.38,137.21,26874.0
2022-10-03 14:40:00,137.18,137.28,136.99,137.15,33387.0,137.18,137.28,136.99,137.15,33387.0
2022-10-03 14:50:00,137.18,137.74,137.18,137.45,60834.0,137.18,137.74,137.18,137.45,60834.0
2022-10-03 15:00:00,137.49,137.57,137.06,137.5,27144.0,137.49,137.57,137.06,137.5,27144.0
2022-10-03 15:10:00,137.5,137.53,136.94,136.96,42475.0,137.5,137.53,136.94,136.96,42475.0
2022-10-03 15:20:00,136.91,137.42,136.8,137.26,42162.0,136.91,137.42,136.8,137.26,42162.0
2022-10-03 15:30:00,137.25,137.6,137.22,137.34,55541.0,137.25,137.6,137.22,137.34,55541.0
2022-10-03 15:40:00,137.32,137.33,136.65,136.71,67472.0,137.32,137.33,136.65,136.71,67472.0
2022-10-03 15:50:00,136.74,136.8,136.36,136.62,141611.0,136.74,136.8,136.36,136.62,141611.0
2022-10-04 09:30:00,140.11,142.49,140.11,141.79,228609.0,140.11,142.49,140.11,141.79,228609.0
2022-10-04 09:40:00,141.68,142.88,141.1,142.75,233866.0,141.68,142.88,141.1,142.75,233866.0
2022-10-04 09:50:00,142.83,143.17,141.9,142.76,149453.0,142.83,143.17,141.9,142.76,149453.0
2022-10-04 10:00:00,142.73,144.05,142.45,143.76,111497.0,142.73,144.05,142.45,143.76,111497.0
2022-10-04 10:10:00,143.81,143.94,143.02,143.31,108765.0,143.81,143.94,143.02,143.31,108765.0
2022-10-04 10:20:00,143.32,143.49,142.56,143.12,97910.0,143.32,143.49,142.56,143.12,97910.0
2022-10-04 10:30:00,143.14,144.27,143.11,143.9,76948.0,143.14,144.27,143.11,143.9,76948.0
2022-10-04 10:40:00,143.91,144.34,143.41,143.9,51561.0,143.91,144.34,143.41,143.9,51561.0
2022-10-04 10:50:00,143.97,144.6,143.41,143.98,92228.0,143.97,144.6,143.41,143.98,92228.0
2022-10-04 11:00:00,144.02,144.65,143.97,144.41,69324.0,144.02,144.65,143.97,144.41,69324.0
2022-10-04 11:10:00,144.48,145.29,144.41,144.97,101341.0,144.48,145.29,144.41,144.97,101341.0
2022-10-04 11:20:00,144.9,145.74,144.84,145.33,111155.0,144.9,145.74,144.84,145.33,111155.0
2022-10-04 11:30:00,145.24,145.27,144.41,144.47,83336.0,145.24,145.27,144.41,144.47,83336.0
2022-10-04 11:40:00,144.46,144.57,144.01,144.31,103069.0,144.46,144.57,144.01,144.31,103069.0
2022-10-04 11:50:00,144.31,144.68,143.91,144.43,82441.0,144.31,144.68,143.91,144.43,82441.0
2022-10-04 12:00:00,144.41,144.86,144.06,144.39,65621.0,144.41,144.86,144.06,144.39,65621.0
2022-10-04 12:10:00,144.36,144.41,143.32,143.55,74077.0,144.36,144.41,143.32,143.55,74077.0
2022-10-04 12:20:00,143.53,143.8,143.2,143.61,39919.0,143.53,143.8,143.2,143.61,39919.0
2022-10-04 12:30:00,143.65,143.89,143.47,143.65,28976.0,143.65,143.89,143.47,143.65,28976.0
2022-10-04 12:40:00,143.63,143.8,143.2,143.35,22294.0,143.63,143.8,143.2,143.35,22294.0
2022-10-04 12:50:00,143.34,143.34,143.1,143.2,26157.0,143.34,143.34,143.1,143.2,26157.0
2022-10-04 13:00:00,143.2,143.6,142.7,142.75,63361.0,143.2,143.6,142.7,142.75,63361.0
2022-10-04 13:10:00,142.74,142.79,141.51,141.73,76228.0,142.74,142.79,141.51,141.73,76228.0
2022-10-04 13:20:00,141.73,142.66,141.43,142.33,82439.0,141.73,142.66,141.43,142.33,82439.0
2022-10-04 13:30:00,142.33,142.54,141.69,141.8,59989.0,142.33,142.54,141.69,141.8,59989.0
2022-10-04 13:40:00,141.76,142.72,141.67,142.54,48612.0,141.76,142.72,141.67,142.54,48612.0
2022-10-04 13:50:00,142.54,142.99,142.38,142.7,40775.0,142.54,142.99,142.38,142.7,40775.0
2022-10-04 14:00:00,142.75,143.1,142.38,142.54,57872.0,142.75,143.1,142.38,142.54,57872.0
2022-10-04 14:10:00,142.53,142.63,142.31,142.31,16181.0,142.53,142.63,142.31,142.31,16181.0
2022-10-04 14:20:00,142.3,142.61,142.01,142.01,20905.0,142.3,142.61,142.01,142.01,20905.0
2022-10-04 14:30:00,142.03,142.41,141.93,142.25,20386.0,142.03,142.41,141.93,142.25,20386.0
2022-10-04 14:40:00,142.26,142.31,142.06,142.06,25327.0,142.26,142.31,142.06,142.06,25327.0
2022-10-04 14:50:00,142.09,142.23,141.76,142.12,31921.0,142.09,142.23,141.76,142.12,31921.0
2022-10-04 15:00:00,142.12,142.38,141.88,141.92,54334.0,142.12,142.38,141.88,141.92,54334.0
2022-10-04 15:10:00,141.88,142.19,141.51,142.15,53047.0,141.88,142.19,141.51,142.15,53047.0
2022-10-04 15:20:00,142.13,142.31,141.55,142.16,52762.0,142.13,142.31,141.55,142.16,52762.0
2022-10-04 15:30:00,142.11,142.53,141.71,142.42,59832.0,142.11,142.53,141.71,142.42,59832.0
2022-10-04 15:40:00,142.45,142.57,142.16,142.28,89418.0,142.45,142.57,142.16,142.28,89418.0
2022-10-04 15:50:00,142.35,143.22,142.17,143.08,267091.0,142.35,143.22,142.17,143.08,267091.0
2022-10-05 09:30:00,141.17,142.63,138.66,139.06,205784.0,141.17,142.63,138.66,139.06,205784.0
2022-10-05 09:40:00,139.0,139.61,136.66,138.08,146942.0,139.0,139.61,136.66,138.08,146942.0
2022-10-05 09:50:00,138.0,138.09,136.74,137.63,131699.0,138.0,138.09,136.74,137.63,131699.0
2022-10-05 10:00:00,137.61,137.61,135.03,135.17,118400.0,137.61,137.61,135.03,135.17,118400.0
2022-10-05 10:10:00,135.17,136.63,135.15,136.3,74652.0,135.17,136.63,135.15,136.3,74652.0
2022-10-05 10:20:00,136.19,136.96,134.95,135.08,77680.0,136.19,136.96,134.95,135.08,77680.0
2022-10-05 10:30:00,135.07,135.88,134.79,135.36,109332.0,135.07,135.88,134.79,135.36,109332.0
2022-10-05 10:40:00,135.36,135.75,134.94,134.94,39866.0,135.36,135.75,134.94,134.94,39866.0
2022-10-05 10:50:00,134.92,135.3,134.61,134.78,38141.0,134.92,135.3,134.61,134.78,38141.0
2022-10-05 11:00:00,134.82,135.8,134.82,135.71,40952.0,134.82,135.8,134.82,135.71,40952.0
2022-10-05 11:10:00,135.62,135.63,134.9,135.25,50891.0,135.62,135.63,134.9,135.25,50891.0
2022-10-05 11:20:00,135.15,135.15,132.83,132.94,173541.0,135.15,135.15,132.83,132.94,173541.0
2022-10-05 11:30:00,132.98,133.83,132.54,133.61,137186.0,132.98,133.83,132.54,133.61,137186.0
2022-10-05 11:40:00,133.58,134.38,133.12,133.96,77129.0,133.58,134.38,133.12,133.96,77129.0
2022-10-05 11:50:00,133.97,134.79,133.9,133.93,57451.0,133.97,134.79,133.9,133.93,57451.0
2022-10-05 12:00:00,134.0,134.16,133.06,133.82,55902.0,134.0,134.16,133.06,133.82,55902.0
2022-10-05 12:10:00,133.78,134.93,133.72,134.41,41828.0,133.78,134.93,133.72,134.41,41828.0
2022-10-05 12:20:00,134.44,134.55,133.9,134.18,39105.0,134.44,134.55,133.9,134.18,39105.0
2022-10-05 12:30:00,134.16,134.27,133.7,133.89,19577.0,134.16,134.27,133.7,133.89,19577.0
2022-10-05 12:40:00,133.8,133.96,133.45,133.9,27813.0,133.8,133.96,133.45,133.9,27813.0
2022-10-05 12:50:00,133.92,134.46,133.87,134.11,49580.0,133.92,134.46,133.87,134.11,49580.0
2022-10-05 13:00:00,134.04,135.37,133.86,135.13,60541.0,134.04,135.37,133.86,135.13,60541.0
2022-10-05 13:10:00,135.1,136.07,135.07,136.04,52232.0,135.1,136.07,135.07,136.04,52232.0
2022-10-05 13:20:00,136.01,136.23,135.53,135.64,44911.0,136.01,136.23,135.53,135.64,44911.0
2022-10-05 13:30:00,135.6,135.83,135.17,135.53,30336.0,135.6,135.83,135.17,135.53,30336.0
2022-10-05 13:40:00,135.48,135.73,135.15,135.53,23438.0,135.48,135.73,135.15,135.53,23438.0
2022-10-05 13:50:00,135.53,135.53,134.8,134.83,59716.0,135.53,135.53,134.8,134.83,59716.0
2022-10-05 14:00:00,134.81,135.02,134.53,134.62,32207.0,134.81,135.02,134.53,134.62,32207.0
2022-10-05 14:10:00,134.61,135.18,134.42,134.74,27591.0,134.61,135.18,134.42,134.74,27591.0
2022-10-05 14:20:00,134.6,134.68,133.69,134.11,31550.0,134.6,134.68,133.69,134.11,31550.0
2022-10-05 14:30:00,134.14,134.9,134.03,134.79,51655.0,134.14,134.9,134.03,134.79,51655.0
2022-10-05 14:40:00,134.76,135.35,134.6,135.25,42160.0,134.76,135.35,134.6,135.25,42160.0
2022-10-05 14:50:00,135.27,135.72,135.05,135.7,50810.0,135.27,135.72,135.05,135.7,50810.0
2022-10-05 15:00:00,135.77,136.67,135.75,136.59,60877.0,135.77,136.67,135.75,136.59,60877.0
2022-10-05 15:10:00,136.55,136.79,136.47,136.65,30274.0,136.55,136.79,136.47,136.65,30274.0
2022-10-05 15:20:00,136.69,136.72,136.12,136.22,44593.0,136.69,136.72,136.12,136.22,44593.0
2022-10-05 15:30:00,136.18,136.27,135.37,135.4,42969.0,136.18,136.27,135.37,135.4,42969.0
2022-10-05 15:40:00,135.38,135.74,135.25,135.5,47983.0,135.38,135.74,135.25,135.5,47983.0
2022-10-05 15:50:00,135.52,135.76,134.35,134.54,156212.0,135.52,135.76,134.35,134.54,156212.0
2022-10-06 09:30:00,134.82,137.95,134.46,137.51,149968.0,134.82,137.95,134.46,137.51,149968.0
2022-10-06 09:40:00,137.48,138.26,136.3,136.35,113665.0,137.48,138.26,136.3,136.35,113665.0
2022-10-06 09:50:00,136.39,137.28,135.86,135.99,78124.0,136.39,137.28,135.86,135.99,78124.0
2022-10-06 10:00:00,136.03,136.04,134.22,134.7,109098.0,136.03,136.04,134.22,134.7,109098.0
2022-10-06 10:10:00,134.54,135.27,134.1,134.3,95373.0,134.54,135.27,134.1,134.3,95373.0
2022-10-06 10:20:00,134.28,134.5,133.4,133.4,63356.0,134.28,134.5,133.4,133.4,63356.0
2022-10-06 10:30:00,133.4,134.02,133.24,133.78,33869.0,133.4,134.02,133.24,133.78,33869.0
2022-10-06 10:40:00,133.74,134.76,133.55,134.69,75053.0,133.74,134.76,133.55,134.69,75053.0
2022-10-06 10:50:00,134.62,135.15,134.41,135.05,24223.0,134.62,135.15,134.41,135.05,24223.0
2022-10-06 11:00:00,134.96,135.02,133.89,133.89,24203.0,134.96,135.02,133.89,133.89,24203.0
2022-10-06 11:10:00,133.91,134.34,133.5,134.33,29634.0,133.91,134.34,133.5,134.33,29634.0
2022-10-06 11:20:00,134.31,134.72,133.94,134.16,17022.0,134.31,134.72,133.94,134.16,17022.0
2022-10-06 11:30:00,134.07,134.44,133.67,134.24,19016.0,134.07,134.44,133.67,134.24,19016.0
2022-10-06 11:40:00,134.1,134.53,134.04,134.39,15731.0,134.1,134.53,134.04,134.39,15731.0
2022-10-06 11:50:00,134.39,134.58,133.14,133.2,41130.0,134.39,134.58,133.14,133.2,41130.0
2022-10-06 12:00:00,133.19,133.87,133.17,133.5,18219.0,133.19,133.87,133.17,133.5,18219.0
2022-10-06 12:10:00,133.44,133.6,133.06,133.18,26846.0,133.44,133.6,133.06,133.18,26846.0
2022-10-06 12:20:00,133.18,133.55,133.15,133.54,23061.0,133.18,133.55,133.15,133.54,23061.0
2022-10-06 12:30:00,133.55,133.76,133.38,133.5,16768.0,133.55,133.76,133.38,133.5,16768.0
2022-10-06 12:40:00,133.46,133.94,133.43,133.88,18163.0,133.46,133.94,133.43,133.88,18163.0
2022-10-06 12:50:00,133.88,133.9,133.45,133.61,21115.0,133.88,133.9,133.45,133.61,21115.0
2022-10-06 13:00:00,133.58,133.72,133.06,133.08,15160.0,133.58,133.72,133.06,133.08,15160.0
2022-10-06 13:10:00,133.07,133.47,133.07,133.16,13898.0,133.07,133.47,133.07,133.16,13898.0
2022-10-06 13:20:00,133.2,133.54,133.16,133.33,37922.0,133.2,133.54,133.16,133.33,37922.0
2022-10-06 13:30:00,133.3,133.4,133.02,133.09,15403.0,133.3,133.4,133.02,133.09,15403.0
2022-10-06 13:40:00,133.06,133.63,133.03,133.52,24713.0,133.06,133.63,133.03,133.52,24713.0
2022-10-06 13:50:00,133.48,133.63,133.37,133.39,22819.0,133.48,133.63,133.37,133.39,22819.0
2022-10-06 14:00:00,133.36,133.42,132.86,132.87,31996.0,133.36,133.42,132.86,132.87,31996.0
2022-10-06 14:10:00,132.9,133.08,132.62,132.67,31093.0,132.9,133.08,132.62,132.67,31093.0
2022-10-06 14:20:00,132.67,133.12,132.34,132.88,66974.0,132.67,133.12,132.34,132.88,66974.0
2022-10-06 14:30:00,132.94,133.24,132.78,133.02,42309.0,132.94,133.24,132.78,133.02,42309.0
2022-10-06 14:40:00,133.0,133.14,132.71,132.75,14971.0,133.0,133.14,132.71,132.75,14971.0
2022-10-06 14:50:00,132.71,133.07,132.51,133.01,26592.0,132.71,133.07,132.51,133.01,26592.0
2022-10-06 15:00:00,133.01,133.17,132.67,132.93,19239.0,133.01,133.17,132.67,132.93,19239.0
2022-10-06 15:10:00,132.99,133.12,132.72,132.97,19222.0,132.99,133.12,132.72,132.97,19222.0
2022-10-06 15:20:00,132.93,133.27,132.87,133.18,30634.0,132.93,133.27,132.87,133.18,30634.0
2022-10-06 15:30:00,133.15,133.18,132.56,132.65,39208.0,133.15,133.18,132.56,132.65,39208.0
2022-10-06 15:40:00,132.6,132.91,132.38,132.4,57492.0,132.6,132.91,132.38,132.4,57492.0
2022-10-06 15:50:00,132.41,132.53,131.85,132.03,199392.0,132.41,132.53,131.85,132.03,199392.0
2022-10-07 09:30:00,129.97,131.5,128.27,130.36,194945.0,129.97,131.5,128.27,130.36,194945.0
2022-10-07 09:40:00,130.42,130.92,128.25,129.12,80332.0,130.42,130.92,128.25,129.12,80332.0
2022-10-07 09:50:00,129.2,130.0,128.95,129.63,104257.0,129.2,130.0,128.95,129.63,104257.0
2022-10-07 10:00:00,129.69,130.3,129.02,130.23,90665.0,129.69,130.3,129.02,130.23,90665.0
2022-10-07 10:10:00,130.21,130.66,129.72,130.16,83212.0,130.21,130.66,129.72,130.16,83212.0
2022-10-07 10:20:00,130.34,130.83,130.08,130.18,41997.0,130.34,130.83,130.08,130.18,41997.0
2022-10-07 10:30:00,130.13,130.45,129.76,130.23,50599.0,130.13,130.45,129.76,130.23,50599.0
2022-10-07 10:40:00,130.32,133.15,130.32,133.13,155060.0,130.32,133.15,130.32,133.13,155060.0
2022-10-07 10:50:00,133.12,133.55,132.47,133.09,111196.0,133.12,133.55,132.47,133.09,111196.0
2022-10-07 11:00:00,133.09,133.79,132.62,132.69,78425.0,133.09,133.79,132.62,132.69,78425.0
2022-10-07 11:10:00,132.62,133.09,132.31,132.35,69794.0,132.62,133.09,132.31,132.35,69794.0
2022-10-07 11:20:00,132.31,132.31,131.08,131.37,113682.0,132.31,132.31,131.08,131.37,113682.0
2022-10-07 11:30:00,131.36,131.68,130.77,130.89,65695.0,131.36,131.68,130.77,130.89,65695.0
2022-10-07 11:40:00,130.88,131.03,130.17,130.27,64200.0,130.88,131.03,130.17,130.27,64200.0
2022-10-07 11:50:00,130.22,130.71,130.0,130.27,57807.0,130.22,130.71,130.0,130.27,57807.0
2022-10-07 12:00:00,130.26,130.27,129.25,129.38,59123.0,130.26,130.27,129.25,129.38,59123.0
2022-10-07 12:10:00,129.43,129.61,128.89,129.53,112423.0,129.43,129.61,128.89,129.53,112423.0
2022-10-07 12:20:00,129.52,129.52,128.8,128.92,112203.0,129.52,129.52,128.8,128.92,112203.0
2022-10-07 12:30:00,128.86,129.2,128.46,129.1,69136.0,128.86,129.2,128.46,129.1,69136.0
2022-10-07 12:40:00,129.07,129.09,128.26,128.34,46279.0,129.07,129.09,128.26,128.34,46279.0
2022-10-07 12:50:00,128.35,128.81,128.22,128.78,47819.0,128.35,128.81,128.22,128.78,47819.0
2022-10-07 13:00:00,128.77,128.89,128.32,128.5,36757.0,128.77,128.89,128.32,128.5,36757.0
2022-10-07 13:10:00,128.37,129.34,128.37,129.25,35180.0,128.37,129.34,128.37,129.25,35180.0
2022-10-07 13:20:00,129.25,129.41,128.93,129.01,39955.0,129.25,129.41,128.93,129.01,39955.0
2022-10-07 13:30:00,129.03,129.99,128.92,129.92,64528.0,129.03,129.99,128.92,129.92,64528.0
2022-10-07 13:40:00,129.83,129.9,129.31,129.67,20784.0,129.83,129.9,129.31,129.67,20784.0
2022-10-07 13:50:00,129.58,129.65,129.03,129.13,32941.0,129.58,129.65,129.03,129.13,32941.0
2022-10-07 14:00:00,129.13,129.34,129.03,129.15,32892.0,129.13,129.34,129.03,129.15,32892.0
2022-10-07 14:10:00,129.16,129.35,129.0,129.16,16294.0,129.16,129.35,129.0,129.16,16294.0
2022-10-07 14:20:00,129.17,129.19,128.76,128.84,19323.0,129.17,129.19,128.76,128.84,19323.0
2022-10-07 14:30:00,128.84,129.08,128.56,128.86,38157.0,128.84,129.08,128.56,128.86,38157.0
2022-10-07 14:40:00,128.9,129.15,128.79,128.84,21726.0,128.9,129.15,128.79,128.84,21726.0
2022-10-07 14:50:00,128.87,129.05,128.66,128.81,24737.0,128.87,129.05,128.66,128.81,24737.0
2022-10-07 15:00:00,128.81,129.32,128.78,129.28,53236.0,128.81,129.32,128.78,129.28,53236.0
2022-10-07 15:10:00,129.28,129.44,128.95,129.05,33731.0,129.28,129.44,128.95,129.05,33731.0
2022-10-07 15:20:00,128.97,129.03,128.29,128.4,41558.0,128.97,129.03,128.29,128.4,41558.0
2022-10-07 15:30:00,128.41,128.41,127.92,128.33,62902.0,128.41,128.41,127.92,128.33,62902.0
2022-10-07 15:40:00,128.29,128.78,128.19,128.33,74745.0,128.29,128.78,128.19,128.33,74745.0
2022-10-07 15:50:00,128.36,129.42,128.32,129.42,194762.0,128.36,129.42,128.32,129.42,194762.0
2022-10-10 09:30:00,128.3,128.5,125.17,127.39,250684.0,128.3,128.5,125.17,127.39,250684.0
2022-10-10 09:40:00,127.49,128.34,126.25,127.91,73962.0,127.49,128.34,126.25,127.91,73962.0
2022-10-10 09:50:00,127.8,128.7,127.17,127.38,53871.0,127.8,128.7,127.17,127.38,53871.0
2022-10-10 10:00:00,127.33,128.15,127.04,127.16,49352.0,127.33,128.15,127.04,127.16,49352.0
2022-10-10 10:10:00,127.04,127.48,126.4,126.91,37583.0,127.04,127.48,126.4,126.91,37583.0
2022-10-10 10:20:00,126.92,127.9,126.42,127.57,50739.0,126.92,127.9,126.42,127.57,50739.0
2022-10-10 10:30:00,127.58,127.83,126.33,126.52,43509.0,127.58,127.83,126.33,126.52,43509.0
2022-10-10 10:40:00,126.37,127.19,126.36,127.05,36257.0,126.37,127.19,126.36,127.05,36257.0
2022-10-10 10:50:00,127.05,127.15,126.41,126.73,25119.0,127.05,127.15,126.41,126.73,25119.0
2022-10-10 11:00:00,126.65,126.85,126.2,126.73,45160.0,126.65,126.85,126.2,126.73,45160.0
2022-10-10 11:10:00,126.71,127.77,126.71,127.58,66360.0,126.71,127.77,126.71,127.58,66360.0
2022-10-10 11:20:00,127.68,128.5,127.59,127.77,35772.0,127.68,128.5,127.59,127.77,35772.0
2022-10-10 11:30:00,127.85,127.92,127.3,127.31,46676.0,127.85,127.92,127.3,127.31,46676.0
2022-10-10 11:40:00,127.3,127.71,127.0,127.71,26990.0,127.3,127.71,127.0,127.71,26990.0
2022-10-10 11:50:00,127.71,128.08,127.7,127.84,11492.0,127.71,128.08,127.7,127.84,11492.0
2022-10-10 12:00:00,127.9,128.06,127.74,127.94,8882.0,127.9,128.06,127.74,127.94,8882.0
2022-10-10 12:10:00,127.92,128.2,127.87,128.02,13093.0,127.92,128.2,127.87,128.02,13093.0
2022-10-10 12:20:00,127.99,128.12,127.3,127.33,14592.0,127.99,128.12,127.3,127.33,14592.0
2022-10-10 12:30:00,127.39,127.86,127.32,127.86,12828.0,127.39,127.86,127.32,127.86,12828.0
2022-10-10 12:40:00,127.88,128.04,127.81,127.99,14206.0,127.88,128.04,127.81,127.99,14206.0
2022-10-10 12:50:00,127.98,128.57,127.8,128.48,45973.0,127.98,128.57,127.8,128.48,45973.0
2022-10-10 13:00:00,128.41,128.79,128.34,128.71,29513.0,128.41,128.79,128.34,128.71,29513.0
2022-10-10 13:10:00,128.72,129.54,128.57,129.29,57572.0,128.72,129.54,128.57,129.29,57572.0
2022-10-10 13:20:00,129.33,130.04,129.33,129.71,28015.0,129.33,130.04,129.33,129.71,28015.0
2022-10-10 13:30:00,129.71,130.13,129.63,129.97,44900.0,129.71,130.13,129.63,129.97,44900.0
2022-10-10 13:40:00,130.03,130.81,129.62,130.77,39483.0,130.03,130.81,129.62,130.77,39483.0
2022-10-10 13:50:00,130.78,131.1,130.52,130.77,47168.0,130.78,131.1,130.52,130.77,47168.0
2022-10-10 14:00:00,130.8,130.8,130.28,130.39,22066.0,130.8,130.8,130.28,130.39,22066.0
2022-10-10 14:10:00,130.41,130.72,129.79,129.79,36017.0,130.41,130.72,129.79,129.79,36017.0
2022-10-10 14:20:00,129.74,129.97,129.55,129.74,17692.0,129.74,129.97,129.55,129.74,17692.0
2022-10-10 14:30:00,129.73,130.54,129.69,130.54,13127.0,129.73,130.54,129.69,130.54,13127.0
2022-10-10 14:40:00,130.55,130.59,129.66,129.82,12568.0,130.55,130.59,129.66,129.82,12568.0
2022-10-10 14:50:00,129.87,130.11,129.69,129.93,24565.0,129.87,130.11,129.69,129.93,24565.0
2022-10-10 15:00:00,130.02,130.42,129.87,130.28,12939.0,130.02,130.42,129.87,130.28,12939.0
2022-10-10 15:10:00,130.2,131.09,130.17,130.93,17025.0,130.2,131.09,130.17,130.93,17025.0
2022-10-10 15:20:00,131.0,131.04,130.05,130.18,31952.0,131.0,131.04,130.05,130.18,31952.0
2022-10-10 15:30:00,130.14,131.16,130.0,131.07,32005.0,130.14,131.16,130.0,131.07,32005.0
2022-10-10 15:40:00,131.12,131.37,130.9,131.37,31027.0,131.12,131.37,130.9,131.37,31027.0
2022-10-10 15:50:00,131.41,131.58,130.83,131.07,104384.0,131.41,131.58,130.83,131.07,104384.0
2022-10-11 09:30:00,128.8,129.88,127.57,128.42,98501.0,128.8,129.88,127.57,128.42,98501.0
2022-10-11 09:40:00,128.41,128.94,127.87,128.66,31523.0,128.41,128.94,127.87,128.66,31523.0
2022-10-11 09:50:00,128.68,129.32,127.67,127.86,69599.0,128.68,129.32,127.67,127.86,69599.0
2022-10-11 10:00:00,127.67,127.86,125.86,126.18,158841.0,127.67,127.86,125.86,126.18,158841.0
2022-10-11 10:10:00,126.19,126.74,125.35,126.36,126240.0,126.19,126.74,125.35,126.36,126240.0
2022-10-11 10:20:00,126.21,126.71,125.71,126.17,39897.0,126.21,126.71,125.71,126.17,39897.0
2022-10-11 10:30:00,126.08,127.72,125.54,127.56,174752.0,126.08,127.72,125.54,127.56,174752.0
2022-10-11 10:40:00,127.57,128.08,127.04,127.61,40688.0,127.57,128.08,127.04,127.61,40688.0
2022-10-11 10:50:00,127.77,128.23,127.14,127.31,128019.0,127.77,128.23,127.14,127.31,128019.0
2022-10-11 11:00:00,127.27,128.75,127.11,128.15,40201.0,127.27,128.75,127.11,128.15,40201.0
2022-10-11 11:10:00,128.24,129.39,128.19,129.39,53333.0,128.24,129.39,128.19,129.39,53333.0
2022-10-11 11:20:00,129.48,129.91,128.77,129.34,140174.0,129.48,129.91,128.77,129.34,140174.0
2022-10-11 11:30:00,129.46,130.5,129.17,130.21,46013.0,129.46,130.5,129.17,130.21,46013.0
2022-10-11 11:40:00,130.13,131.26,129.87,130.9,39153.0,130.13,131.26,129.87,130.9,39153.0
2022-10-11 11:50:00,130.86,130.94,130.38,130.67,28272.0,130.86,130.94,130.38,130.67,28272.0
2022-10-11 12:00:00,130.64,130.64,129.81,130.15,40887.0,130.64,130.64,129.81,130.15,40887.0
2022-10-11 12:10:00,130.21,131.25,130.2,131.25,17358.0,130.21,131.25,130.2,131.25,17358.0
2022-10-11 12:20:00,131.19,131.26,130.85,130.89,29592.0,131.19,131.26,130.85,130.89,29592.0
2022-10-11 12:30:00,131.01,131.28,130.96,131.28,19821.0,131.01,131.28,130.96,131.28,19821.0
2022-10-11 12:40:00,131.28,132.5,131.27,132.18,56151.0,131.28,132.5,131.27,132.18,56151.0
2022-10-11 12:50:00,132.25,132.39,131.59,131.75,31055.0,132.25,132.39,131.59,131.75,31055.0
2022-10-11 13:00:00,131.68,131.69,130.97,131.15,17645.0,131.68,131.69,130.97,131.15,17645.0
2022-10-11 13:10:00,131.19,131.27,130.58,130.82,18201.0,131.19,131.27,130.58,130.82,18201.0
2022-10-11 13:20:00,130.82,130.89,130.31,130.71,19125.0,130.82,130.89,130.31,130.71,19125.0
2022-10-11 13:30:00,130.78,131.05,130.42,130.57,24090.0,130.78,131.05,130.42,130.57,24090.0
2022-10-11 13:40:00,130.6,131.03,130.47,130.59,13165.0,130.6,131.03,130.47,130.59,13165.0
2022-10-11 13:50:00,130.52,130.95,130.41,130.95,19385.0,130.52,130.95,130.41,130.95,19385.0
2022-10-11 14:00:00,130.87,131.31,130.76,131.03,25522.0,130.87,131.31,130.76,131.03,25522.0
2022-10-11 14:10:00,130.89,131.09,130.59,130.71,19714.0,130.89,131.09,130.59,130.71,19714.0
2022-10-11 14:20:00,130.66,131.21,130.61,131.08,12752.0,130.66,131.21,130.61,131.08,12752.0
2022-10-11 14:30:00,131.08,131.47,130.99,131.45,22367.0,131.08,131.47,130.99,131.45,22367.0
2022-10-11 14:40:00,131.49,131.73,130.45,130.71,34780.0,131.49,131.73,130.45,130.71,34780.0
2022-10-11 14:50:00,130.75,130.8,129.4,129.51,45652.0,130.75,130.8,129.4,129.51,45652.0
2022-10-11 15:00:00,129.49,129.98,129.32,129.64,45581.0,129.49,129.98,129.32,129.64,45581.0
2022-10-11 15:10:00,129.64,129.83,129.02,129.59,88195.0,129.64,129.83,129.02,129.59,88195.0
2022-10-11 15:20:00,129.6,130.03,129.54,129.81,51532.0,129.6,130.03,129.54,129.81,51532.0
2022-10-11 15:30:00,129.82,130.78,129.65,130.78,48505.0,129.82,130.78,129.65,130.78,48505.0
2022-10-11 15:40:00,130.69,131.07,130.32,130.79,56681.0,130.69,131.07,130.32,130.79,56681.0
2022-10-11 15:50:00,130.79,131.41,130.39,131.34,126764.0,130.79,131.41,130.39,131.34,126764.0
2022-10-12 09:30:00,131.4,131.85,129.3,131.2,124460.0,131.4,131.85,129.3,131.2,124460.0
2022-10-12 09:40:00,131.07,131.24,129.48,129.84,59492.0,131.07,131.24,129.48,129.84,59492.0
2022-10-12 09:50:00,129.75,130.08,128.85,129.31,74224.0,129.75,130.08,128.85,129.31,74224.0
2022-10-12 10:00:00,129.41,129.58,128.18,128.45,63961.0,129.41,129.58,128.18,128.45,63961.0
2022-10-12 10:10:00,128.54,128.62,127.9,128.38,52116.0,128.54,128.62,127.9,128.38,52116.0
2022-10-12 10:20:00,128.24,128.74,127.31,128.04,53676.0,128.24,128.74,127.31,128.04,53676.0
2022-10-12 10:30:00,128.05,128.33,127.42,127.48,41346.0,128.05,128.33,127.42,127.48,41346.0
2022-10-12 10:40:00,127.42,127.76,127.23,127.45,73305.0,127.42,127.76,127.23,127.45,73305.0
2022-10-12 10:50:00,127.41,127.76,127.01,127.02,51980.0,127.41,127.76,127.01,127.02,51980.0
2022-10-12 11:00:00,127.0,127.51,126.81,126.9,34151.0,127.0,127.51,126.81,126.9,34151.0
2022-10-12 11:10:00,126.89,127.14,126.62,127.02,40961.0,126.89,127.14,126.62,127.02,40961.0
2022-10-12 11:20:00,126.99,126.99,125.81,126.32,55226.0,126.99,126.99,125.81,126.32,55226.0
2022-10-12 11:30:00,126.33,126.61,126.2,126.23,22465.0,126.33,126.61,126.2,126.23,22465.0
2022-10-12 11:40:00,126.24,127.06,126.22,126.98,53131.0,126.24,127.06,126.22,126.98,53131.0
2022-10-12 11:50:00,127.0,127.5,126.94,127.33,54312.0,127.0,127.5,126.94,127.33,54312.0
2022-10-12 12:00:00,127.29,127.46,126.78,126.89,45479.0,127.29,127.46,126.78,126.89,45479.0
2022-10-12 12:10:00,126.96,127.01,126.47,126.61,30028.0,126.96,127.01,126.47,126.61,30028.0
2022-10-12 12:20:00,126.57,126.79,126.16,126.2,19694.0,126.57,126.79,126.16,126.2,19694.0
2022-10-12 12:30:00,126.24,126.59,126.24,126.54,44598.0,126.24,126.59,126.24,126.54,44598.0
2022-10-12 12:40:00,126.62,126.98,125.9,126.28,65363.0,126.62,126.98,125.9,126.28,65363.0
2022-10-12 12:50:00,126.31,126.45,126.18,126.3,21636.0,126.31,126.45,126.18,126.3,21636.0
2022-10-12 13:00:00,126.29,126.73,126.12,126.58,21118.0,126.29,126.73,126.12,126.58,21118.0
2022-10-12 13:10:00,126.66,127.0,126.62,126.64,26603.0,126.66,127.0,126.62,126.64,26603.0
2022-10-12 13:20:00,126.57,126.87,126.37,126.71,27349.0,126.57,126.87,126.37,126.71,27349.0
2022-10-12 13:30:00,126.73,126.73,126.34,126.5,28662.0,126.73,126.73,126.34,126.5,28662.0
2022-10-12 13:40:00,126.61,126.91,126.27,126.84,25757.0,126.61,126.91,126.27,126.84,25757.0
2022-10-12 13:50:00,126.8,126.91,126.53,126.84,13800.0,126.8,126.91,126.53,126.84,13800.0
2022-10-12 14:00:00,126.85,127.41,126.8,127.32,27097.0,126.85,127.41,126.8,127.32,27097.0
2022-10-12 14:10:00,127.21,127.85,127.1,127.55,26263.0,127.21,127.85,127.1,127.55,26263.0
2022-10-12 14:20:00,127.54,128.63,127.22,128.57,45755.0,127.54,128.63,127.22,128.57,45755.0
2022-10-12 14:30:00,128.59,128.71,128.04,128.27,24370.0,128.59,128.71,128.04,128.27,24370.0
2022-10-12 14:40:00,128.27,128.42,127.72,127.8,28935.0,128.27,128.42,127.72,127.8,28935.0
2022-10-12 14:50:00,127.76,127.76,127.42,127.56,17156.0,127.76,127.76,127.42,127.56,17156.0
2022-10-12 15:00:00,127.54,127.62,127.01,127.01,21993.0,127.54,127.62,127.01,127.01,21993.0
2022-10-12 15:10:00,127.01,127.31,126.88,127.17,18609.0,127.01,127.31,126.88,127.17,18609.0
2022-10-12 15:20:00,127.23,127.48,127.12,127.29,20101.0,127.23,127.48,127.12,127.29,20101.0
2022-10-12 15:30:00,127.24,127.3,126.88,127.05,36216.0,127.24,127.3,126.88,127.05,36216.0
2022-10-12 15:40:00,127.08,127.09,126.59,126.66,63629.0,127.08,127.09,126.59,126.66,63629.0
2022-10-12 15:50:00,126.6,127.16,126.6,126.88,172714.0,126.6,127.16,126.6,126.88,172714.0
2022-10-13 09:30:00,121.21,123.48,120.74,121.67,327144.0,121.21,123.48,120.74,121.67,327144.0
2022-10-13 09:40:00,121.55,122.28,120.46,122.13,146297.0,121.55,122.28,120.46,122.13,146297.0
2022-10-13 09:50:00,122.04,122.7,121.5,121.77,89127.0,122.04,122.7,121.5,121.77,89127.0
2022-10-13 10:00:00,121.67,123.13,121.28,122.69,104651.0,121.67,123.13,121.28,122.69,104651.0
2022-10-13 10:10:00,122.58,124.1,121.98,123.13,56563.0,122.58,124.1,121.98,123.13,56563.0
2022-10-13 10:20:00,123.11,123.59,122.04,122.22,48992.0,123.11,123.59,122.04,122.22,48992.0
2022-10-13 10:30:00,122.16,123.13,122.03,122.76,37068.0,122.16,123.13,122.03,122.76,37068.0
2022-10-13 10:40:00,122.77,123.93,122.71,123.25,31251.0,122.77,123.93,122.71,123.25,31251.0
2022-10-13 10:50:00,123.38,124.5,123.02,123.59,58680.0,123.38,124.5,123.02,123.59,58680.0
2022-10-13 11:00:00,123.64,126.16,123.55,126.0,77733.0,123.64,126.16,123.55,126.0,77733.0
2022-10-13 11:10:00,126.0,127.78,125.89,127.68,146033.0,126.0,127.78,125.89,127.68,146033.0
2022-10-13 11:20:00,127.58,128.56,126.99,127.16,70888.0,127.58,128.56,126.99,127.16,70888.0
2022-10-13 11:30:00,127.29,128.0,126.47,127.7,37480.0,127.29,128.0,126.47,127.7,37480.0
2022-10-13 11:40:00,127.84,128.06,126.59,126.7,50732.0,127.84,128.06,126.59,126.7,50732.0
2022-10-13 11:50:00,126.65,127.19,126.37,126.65,38396.0,126.65,127.19,126.37,126.65,38396.0
2022-10-13 12:00:00,126.65,127.5,126.57,126.64,19254.0,126.65,127.5,126.57,126.64,19254.0
2022-10-13 12:10:00,126.5,126.56,124.74,124.98,71618.0,126.5,126.56,124.74,124.98,71618.0
2022-10-13 12:20:00,124.91,125.03,124.12,124.37,37617.0,124.91,125.03,124.12,124.37,37617.0
2022-10-13 12:30:00,124.44,124.95,124.19,124.7,24142.0,124.44,124.95,124.19,124.7,24142.0
2022-10-13 12:40:00,124.47,125.59,124.45,125.42,18644.0,124.47,125.59,124.45,125.42,18644.0
2022-10-13 12:50:00,125.52,126.03,125.3,125.52,18608.0,125.52,126.03,125.3,125.52,18608.0
2022-10-13 13:00:00,125.6,126.04,125.33,125.64,17795.0,125.6,126.04,125.33,125.64,17795.0
2022-10-13 13:10:00,125.68,126.17,125.44,126.12,23776.0,125.68,126.17,125.44,126.12,23776.0
2022-10-13 13:20:00,126.07,126.83,126.04,126.6,26788.0,126.07,126.83,126.04,126.6,26788.0
2022-10-13 13:30:00,126.61,126.78,126.3,126.38,44031.0,126.61,126.78,126.3,126.38,44031.0
2022-10-13 13:40:00,126.35,126.43,125.84,126.08,13262.0,126.35,126.43,125.84,126.08,13262.0
2022-10-13 13:50:00,126.14,126.34,125.93,126.24,30179.0,126.14,126.34,125.93,126.24,30179.0
2022-10-13 14:00:00,126.19,126.55,126.0,126.16,17386.0,126.19,126.55,126.0,126.16,17386.0
2022-10-13 14:10:00,126.23,126.44,126.05,126.29,14930.0,126.23,126.44,126.05,126.29,14930.0
2022-10-13 14:20:00,126.3,126.43,125.53,125.67,27407.0,126.3,126.43,125.53,125.67,27407.0
2022-10-13 14:30:00,125.73,126.15,125.72,126.11,15401.0,125.73,126.15,125.72,126.11,15401.0
2022-10-13 14:40:00,126.0,126.37,125.97,126.21,17674.0,126.0,126.37,125.97,126.21,17674.0
2022-10-13 14:50:00,126.21,126.9,126.21,126.68,34545.0,126.21,126.9,126.21,126.68,34545.0
2022-10-13 15:00:00,126.63,127.16,126.12,127.13,27655.0,126.63,127.16,126.12,127.13,27655.0
2022-10-13 15:10:00,127.12,127.18,126.72,127.06,18564.0,127.12,127.18,126.72,127.06,18564.0
2022-10-13 15:20:00,127.0,127.13,126.79,126.94,26863.0,127.0,127.13,126.79,126.94,26863.0
2022-10-13 15:30:00,127.04,127.38,126.4,126.77,22434.0,127.04,127.38,126.4,126.77,22434.0
2022-10-13 15:40:00,126.75,127.04,126.58,126.77,28828.0,126.75,127.04,126.58,126.77,28828.0
2022-10-13 15:50:00,126.74,127.15,126.34,126.5,104277.0,126.74,127.15,126.34,126.5,104277.0
2022-10-14 09:30:00,127.61,129.42,127.48,129.17,112778.0,127.61,129.42,127.48,129.17,112778.0
2022-10-14 09:40:00,129.21,129.37,125.65,125.65,47966.0,129.21,129.37,125.65,125.65,47966.0
2022-10-14 09:50:00,125.65,126.1,125.2,125.34,47969.0,125.65,126.1,125.2,125.34,47969.0
2022-10-14 10:00:00,125.33,125.85,124.45,124.86,49412.0,125.33,125.85,124.45,124.86,49412.0
2022-10-14 10:10:00,124.93,125.16,124.12,124.9,26105.0,124.93,125.16,124.12,124.9,26105.0
2022-10-14 10:20:00,124.86,125.82,124.49,125.45,39347.0,124.86,125.82,124.49,125.45,39347.0
2022-10-14 10:30:00,125.29,125.89,125.0,125.25,35642.0,125.29,125.89,125.0,125.25,35642.0
2022-10-14 10:40:00,125.25,125.6,124.47,124.64,25801.0,125.25,125.6,124.47,124.64,25801.0
2022-10-14 10:50:00,124.68,125.4,124.38,125.1,42365.0,124.68,125.4,124.38,125.1,42365.0
2022-10-14 11:00:00,125.27,126.13,125.27,125.89,32943.0,125.27,126.13,125.27,125.89,32943.0
2022-10-14 11:10:00,125.83,125.83,125.23,125.44,53697.0,125.83,125.83,125.23,125.44,53697.0
2022-10-14 11:20:00,125.49,126.28,125.44,126.27,17324.0,125.49,126.28,125.44,126.27,17324.0
2022-10-14 11:30:00,126.23,126.26,125.47,125.54,16604.0,126.23,126.26,125.47,125.54,16604.0
2022-10-14 11:40:00,125.66,125.73,124.79,125.09,26197.0,125.66,125.73,124.79,125.09,26197.0
2022-10-14 11:50:00,125.02,125.16,124.8,125.09,24499.0,125.02,125.16,124.8,125.09,24499.0
2022-10-14 12:00:00,125.0,125.55,124.95,124.95,19113.0,125.0,125.55,124.95,124.95,19113.0
2022-10-14 12:10:00,125.06,125.45,125.03,125.32,24023.0,125.06,125.45,125.03,125.32,24023.0
2022-10-14 12:20:00,125.32,126.5,125.19,126.46,41113.0,125.32,126.5,125.19,126.46,41113.0
2022-10-14 12:30:00,126.43,127.05,126.35,126.72,41617.0,126.43,127.05,126.35,126.72,41617.0
2022-10-14 12:40:00,126.72,126.85,126.03,126.05,14544.0,126.72,126.85,126.03,126.05,14544.0
2022-10-14 12:50:00,126.02,126.18,125.72,125.96,14510.0,126.02,126.18,125.72,125.96,14510.0
2022-10-14 13:00:00,125.96,126.29,125.59,125.6,17514.0,125.96,126.29,125.59,125.6,17514.0
2022-10-14 13:10:00,125.63,126.1,125.59,125.85,30453.0,125.63,126.1,125.59,125.85,30453.0
2022-10-14 13:20:00,125.83,125.92,125.51,125.79,12479.0,125.83,125.92,125.51,125.79,12479.0
2022-10-14 13:30:00,125.76,125.89,125.66,125.67,17757.0,125.76,125.89,125.66,125.67,17757.0
2022-10-14 13:40:00,125.62,125.75,125.19,125.3,20145.0,125.62,125.75,125.19,125.3,20145.0
2022-10-14 13:50:00,125.3,125.31,124.97,125.23,15027.0,125.3,125.31,124.97,125.23,15027.0
2022-10-14 14:00:00,125.22,125.22,124.76,124.89,23089.0,125.22,125.22,124.76,124.89,23089.0
2022-10-14 14:10:00,124.9,124.99,124.51,124.55,25682.0,124.9,124.99,124.51,124.55,25682.0
2022-10-14 14:20:00,124.59,124.65,124.36,124.65,10804.0,124.59,124.65,124.36,124.65,10804.0
2022-10-14 14:30:00,124.61,124.73,124.46,124.59,19969.0,124.61,124.73,124.46,124.59,19969.0
2022-10-14 14:40:00,124.48,124.52,124.23,124.34,12882.0,124.48,124.52,124.23,124.34,12882.0
2022-10-14 14:50:00,124.31,124.49,124.25,124.35,14706.0,124.31,124.49,124.25,124.35,14706.0
2022-10-14 15:00:00,124.34,124.67,124.1,124.22,32054.0,124.34,124.67,124.1,124.22,32054.0
2022-10-14 15:10:00,124.16,124.22,123.79,123.94,29498.0,124.16,124.22,123.79,123.94,29498.0
2022-10-14 15:20:00,123.96,124.39,123.89,124.32,30661.0,123.96,124.39,123.89,124.32,30661.0
2022-10-14 15:30:00,124.28,124.28,123.84,123.93,23972.0,124.28,124.28,123.84,123.93,23972.0
2022-10-14 15:40:00,123.93,124.14,123.72,123.85,36230.0,123.93,124.14,123.72,123.85,36230.0
2022-10-14 15:50:00,123.91,124.07,123.18,123.33,151084.0,123.91,124.07,123.18,123.33,151084.0
2022-10-17 09:30:00,125.68,125.9,123.68,123.89,153278.0,125.68,125.9,123.68,123.89,153278.0
2022-10-17 09:40:00,123.99,124.75,123.15,124.6,90168.0,123.99,124.75,123.15,124.6,90168.0
2022-10-17 09:50:00,124.5,124.8,123.6,123.99,59498.0,124.5,124.8,123.6,123.99,59498.0
2022-10-17 10:00:00,124.19,125.34,123.9,124.58,94727.0,124.19,125.34,123.9,124.58,94727.0
2022-10-17 10:10:00,124.65,125.49,124.43,124.86,59411.0,124.65,125.49,124.43,124.86,59411.0
2022-10-17 10:20:00,124.8,125.21,124.67,124.97,36389.0,124.8,125.21,124.67,124.97,36389.0
2022-10-17 10:30:00,124.98,125.24,124.55,124.73,48356.0,124.98,125.24,124.55,124.73,48356.0
2022-10-17 10:40:00,124.71,125.14,124.31,124.35,42725.0,124.71,125.14,124.31,124.35,42725.0
2022-10-17 10:50:00,124.32,124.32,123.05,123.07,39705.0,124.32,124.32,123.05,123.07,39705.0
2022-10-17 11:00:00,123.0,123.62,122.73,123.19,37815.0,123.0,123.62,122.73,123.19,37815.0
2022-10-17 11:10:00,123.18,123.64,123.15,123.3,21182.0,123.18,123.64,123.15,123.3,21182.0
2022-10-17 11:20:00,123.36,123.9,123.24,123.83,39520.0,123.36,123.9,123.24,123.83,39520.0
2022-10-17 11:30:00,123.91,123.91,123.2,123.58,24528.0,123.91,123.91,123.2,123.58,24528.0
2022-10-17 11:40:00,123.64,123.84,123.12,123.24,27430.0,123.64,123.84,123.12,123.24,27430.0
2022-10-17 11:50:00,123.23,123.72,123.21,123.33,18603.0,123.23,123.72,123.21,123.33,18603.0
2022-10-17 12:00:00,123.35,123.75,123.01,123.69,22759.0,123.35,123.75,123.01,123.69,22759.0
2022-10-17 12:10:00,123.72,123.72,122.41,122.53,32663.0,123.72,123.72,122.41,122.53,32663.0
2022-10-17 12:20:00,122.47,122.53,121.14,121.35,63696.0,122.47,122.53,121.14,121.35,63696.0
2022-10-17 12:30:00,121.31,121.52,121.1,121.33,85764.0,121.31,121.52,121.1,121.33,85764.0
2022-10-17 12:40:00,121.3,121.6,120.78,120.97,75272.0,121.3,121.6,120.78,120.97,75272.0
2022-10-17 12:50:00,120.94,121.21,120.6,120.99,52646.0,120.94,121.21,120.6,120.99,52646.0
2022-10-17 13:00:00,120.99,121.14,120.27,120.33,41616.0,120.99,121.14,120.27,120.33,41616.0
2022-10-17 13:10:00,120.33,120.59,119.55,119.64,57111.0,120.33,120.59,119.55,119.64,57111.0
2022-10-17 13:20:00,119.65,119.89,119.41,119.89,55233.0,119.65,119.89,119.41,119.89,55233.0
2022-10-17 13:30:00,119.9,120.03,119.55,119.64,34399.0,119.9,120.03,119.55,119.64,34399.0
2022-10-17 13:40:00,119.6,119.93,119.49,119.64,34745.0,119.6,119.93,119.49,119.64,34745.0
2022-10-17 13:50:00,119.66,119.66,118.66,118.76,55250.0,119.66,119.66,118.66,118.76,55250.0
2022-10-17 14:00:00,118.8,119.01,118.01,118.01,60345.0,118.8,119.01,118.01,118.01,60345.0
2022-10-17 14:10:00,118.08,118.2,117.08,117.51,109197.0,118.08,118.2,117.08,117.51,109197.0
2022-10-17 14:20:00,117.55,117.6,116.33,116.59,128184.0,117.55,117.6,116.33,116.59,128184.0
2022-10-17 14:30:00,116.55,116.72,115.66,116.16,135843.0,116.55,116.72,115.66,116.16,135843.0
2022-10-17 14:40:00,116.16,117.1,115.93,116.91,107007.0,116.16,117.1,115.93,116.91,107007.0
2022-10-17 14:50:00,116.83,117.07,116.41,116.88,65915.0,116.83,117.07,116.41,116.88,65915.0
2022-10-17 15:00:00,116.86,116.86,115.99,116.12,66560.0,116.86,116.86,115.99,116.12,66560.0
2022-10-17 15:10:00,116.07,116.76,116.05,116.72,89144.0,116.07,116.76,116.05,116.72,89144.0
2022-10-17 15:20:00,116.69,117.85,116.53,117.71,169445.0,116.69,117.85,116.53,117.71,169445.0
2022-10-17 15:30:00,117.67,117.92,117.37,117.69,74873.0,117.67,117.92,117.37,117.69,74873.0
2022-10-17 15:40:00,117.68,117.89,117.37,117.89,108898.0,117.68,117.89,117.37,117.89,108898.0
2022-10-17 15:50:00,117.95,118.34,117.8,118.26,280486.0,117.95,118.34,117.8,118.26,280486.0
2022-10-18 09:30:00,121.46,122.89,120.07,120.43,205308.0,121.46,122.89,120.07,120.43,205308.0
2022-10-18 09:40:00,120.36,121.18,119.8,121.06,89792.0,120.36,121.18,119.8,121.06,89792.0
2022-10-18 09:50:00,121.18,121.85,120.22,120.29,59444.0,121.18,121.85,120.22,120.29,59444.0
2022-10-18 10:00:00,120.27,121.47,120.1,121.33,47253.0,120.27,121.47,120.1,121.33,47253.0
2022-10-18 10:10:00,121.48,122.4,121.26,122.18,65256.0,121.48,122.4,121.26,122.18,65256.0
2022-10-18 10:20:00,122.29,122.55,121.5,121.6,80953.0,122.29,122.55,121.5,121.6,80953.0
2022-10-18 10:30:00,121.6,121.81,120.28,120.6,55542.0,121.6,121.81,120.28,120.6,55542.0
2022-10-18 10:40:00,120.61,121.82,120.2,121.52,66955.0,120.61,121.82,120.2,121.52,66955.0
2022-10-18 10:50:00,121.44,121.67,121.05,121.22,51680.0,121.44,121.67,121.05,121.22,51680.0
2022-10-18 11:00:00,121.14,121.97,120.91,121.31,91372.0,121.14,121.97,120.91,121.31,91372.0
2022-10-18 11:10:00,121.38,121.47,120.39,120.44,43283.0,121.38,121.47,120.39,120.44,43283.0
2022-10-18 11:20:00,120.44,120.48,119.27,119.37,59446.0,120.44,120.48,119.27,119.37,59446.0
2022-10-18 11:30:00,119.29,119.57,118.71,118.76,46540.0,119.29,119.57,118.71,118.76,46540.0
2022-10-18 11:40:00,118.81,119.9,118.35,119.74,47944.0,118.81,119.9,118.35,119.74,47944.0
2022-10-18 11:50:00,119.74,120.29,119.65,120.21,17805.0,119.74,120.29,119.65,120.21,17805.0
2022-10-18 12:00:00,120.19,121.2,120.17,120.93,29813.0,120.19,121.2,120.17,120.93,29813.0
2022-10-18 12:10:00,120.86,121.65,120.85,121.38,44145.0,120.86,121.65,120.85,121.38,44145.0
2022-10-18 12:20:00,121.34,121.51,120.99,121.47,21066.0,121.34,121.51,120.99,121.47,21066.0
2022-10-18 12:30:00,121.44,121.68,121.16,121.16,26223.0,121.44,121.68,121.16,121.16,26223.0
2022-10-18 12:40:00,121.18,121.57,120.99,121.08,27945.0,121.18,121.57,120.99,121.08,27945.0
2022-10-18 12:50:00,121.17,121.22,120.68,120.68,12980.0,121.17,121.22,120.68,120.68,12980.0
2022-10-18 13:00:00,120.68,120.74,120.27,120.55,26681.0,120.68,120.74,120.27,120.55,26681.0
2022-10-18 13:10:00,120.6,120.92,120.54,120.77,16047.0,120.6,120.92,120.54,120.77,16047.0
2022-10-18 13:20:00,120.75,121.1,120.62,120.78,22979.0,120.75,121.1,120.62,120.78,22979.0
2022-10-18 13:30:00,120.66,121.0,120.42,121.0,22466.0,120.66,121.0,120.42,121.0,22466.0
2022-10-18 13:40:00,121.01,121.11,120.65,120.89,13900.0,121.01,121.11,120.65,120.89,13900.0
2022-10-18 13:50:00,120.87,121.57,120.87,121.42,16620.0,120.87,121.57,120.87,121.42,16620.0
2022-10-18 14:00:00,121.38,121.58,120.83,120.89,17275.0,121.38,121.58,120.83,120.89,17275.0
2022-10-18 14:10:00,120.93,121.23,120.91,121.11,16595.0,120.93,121.23,120.91,121.11,16595.0
2022-10-18 14:20:00,121.17,121.75,121.17,121.72,98645.0,121.17,121.75,121.17,121.72,98645.0
2022-10-18 14:30:00,121.72,121.72,120.73,120.87,28528.0,121.72,121.72,120.73,120.87,28528.0
2022-10-18 14:40:00,120.76,120.8,120.29,120.57,20929.0,120.76,120.8,120.29,120.57,20929.0
2022-10-18 14:50:00,120.44,120.92,120.18,120.87,22615.0,120.44,120.92,120.18,120.87,22615.0
2022-10-18 15:00:00,120.87,120.92,120.45,120.55,10226.0,120.87,120.92,120.45,120.55,10226.0
2022-10-18 15:10:00,120.6,120.69,120.24,120.41,11686.0,120.6,120.69,120.24,120.41,11686.0
2022-10-18 15:20:00,120.39,120.92,120.32,120.83,15002.0,120.39,120.92,120.32,120.83,15002.0
2022-10-18 15:30:00,120.83,121.27,120.79,120.82,30703.0,120.83,121.27,120.79,120.82,30703.0
2022-10-18 15:40:00,120.88,121.24,120.88,121.09,27440.0,120.88,121.24,120.88,121.09,27440.0
2022-10-18 15:50:00,121.04,121.37,121.03,121.31,143173.0,121.04,121.37,121.03,121.31,143173.0
2022-10-19 09:30:00,120.3,120.3,117.6,117.99,127195.0,120.3,120.3,117.6,117.99,127195.0
2022-10-19 09:40:00,118.02,118.21,116.76,117.21,92097.0,118.02,118.21,116.76,117.21,92097.0
2022-10-19 09:50:00,117.25,117.88,116.95,117.79,61379.0,117.25,117.88,116.95,117.79,61379.0
2022-10-19 10:00:00,117.87,119.43,117.71,119.38,50531.0,117.87,119.43,117.71,119.38,50531.0
2022-10-19 10:10:00,119.37,119.78,118.85,119.47,23660.0,119.37,119.78,118.85,119.47,23660.0
2022-10-19 10:20:00,119.47,120.26,119.47,119.75,64595.0,119.47,120.26,119.47,119.75,64595.0
2022-10-19 10:30:00,119.76,119.94,119.54,119.8,16251.0,119.76,119.94,119.54,119.8,16251.0
2022-10-19 10:40:00,119.72,119.72,118.71,118.78,24899.0,119.72,119.72,118.71,118.78,24899.0
2022-10-19 10:50:00,118.72,118.72,117.63,118.17,40373.0,118.72,118.72,117.63,118.17,40373.0
2022-10-19 11:00:00,118.06,118.6,118.05,118.15,13691.0,118.06,118.6,118.05,118.15,13691.0
2022-10-19 11:10:00,118.12,118.84,118.11,118.63,32277.0,118.12,118.84,118.11,118.63,32277.0
2022-10-19 11:20:00,118.65,118.92,118.16,118.39,39375.0,118.65,118.92,118.16,118.39,39375.0
2022-10-19 11:30:00,118.37,119.0,118.27,118.7,15666.0,118.37,119.0,118.27,118.7,15666.0
2022-10-19 11:40:00,118.67,119.71,118.5,119.45,55904.0,118.67,119.71,118.5,119.45,55904.0
2022-10-19 11:50:00,119.46,119.72,119.33,119.71,11015.0,119.46,119.72,119.33,119.71,11015.0
2022-10-19 12:00:00,119.71,120.16,119.39,119.45,49080.0,119.71,120.16,119.39,119.45,49080.0
2022-10-19 12:10:00,119.45,119.74,119.26,119.57,10780.0,119.45,119.74,119.26,119.57,10780.0
2022-10-19 12:20:00,119.6,119.85,119.48,119.82,15177.0,119.6,119.85,119.48,119.82,15177.0
2022-10-19 12:30:00,119.82,120.37,119.69,120.35,23635.0,119.82,120.37,119.69,120.35,23635.0
2022-10-19 12:40:00,120.31,120.39,119.84,119.93,25715.0,120.31,120.39,119.84,119.93,25715.0
2022-10-19 12:50:00,119.93,120.15,119.67,119.74,22960.0,119.93,120.15,119.67,119.74,22960.0
2022-10-19 13:00:00,119.79,119.95,118.6,118.67,32331.0,119.79,119.95,118.6,118.67,32331.0
2022-10-19 13:10:00,118.72,118.85,118.32,118.37,21417.0,118.72,118.85,118.32,118.37,21417.0
2022-10-19 13:20:00,118.35,118.7,118.29,118.32,15710.0,118.35,118.7,118.29,118.32,15710.0
2022-10-19 13:30:00,118.38,118.66,118.32,118.51,11454.0,118.38,118.66,118.32,118.51,11454.0
2022-10-19 13:40:00,118.57,118.91,118.4,118.41,17613.0,118.57,118.91,118.4,118.41,17613.0
2022-10-19 13:50:00,118.46,118.81,118.4,118.81,16588.0,118.46,118.81,118.4,118.81,16588.0
2022-10-19 14:00:00,118.83,119.35,118.81,119.19,16278.0,118.83,119.35,118.81,119.19,16278.0
2022-10-19 14:10:00,119.22,119.69,119.1,119.45,28686.0,119.22,119.69,119.1,119.45,28686.0
2022-10-19 14:20:00,119.45,119.51,119.23,119.44,11720.0,119.45,119.51,119.23,119.44,11720.0
2022-10-19 14:30:00,119.44,119.62,119.31,119.48,15566.0,119.44,119.62,119.31,119.48,15566.0
2022-10-19 14:40:00,119.47,119.68,119.23,119.29,26565.0,119.47,119.68,119.23,119.29,26565.0
2022-10-19 14:50:00,119.27,119.37,119.18,119.3,10245.0,119.27,119.37,119.18,119.3,10245.0
2022-10-19 15:00:00,119.29,119.57,119.11,119.52,16890.0,119.29,119.57,119.11,119.52,16890.0
2022-10-19 15:10:00,119.57,119.92,119.48,119.9,25682.0,119.57,119.92,119.48,119.9,25682.0
2022-10-19 15:20:00,119.91,119.91,119.33,119.36,14057.0,119.91,119.91,119.33,119.36,14057.0
2022-10-19 15:30:00,119.31,119.74,119.25,119.56,19741.0,119.31,119.74,119.25,119.56,19741.0
2022-10-19 15:40:00,119.6,119.79,119.29,119.42,35030.0,119.6,119.79,119.29,119.42,35030.0
2022-10-19 15:50:00,119.37,120.42,119.33,120.31,120779.0,119.37,120.42,119.33,120.31,120779.0
2022-10-20 09:30:00,120.27,120.27,116.9,116.9,90460.0,120.27,120.27,116.9,116.9,90460.0
2022-10-20 09:40:00,116.96,117.69,116.47,116.92,55079.0,116.96,117.69,116.47,116.92,55079.0
2022-10-20 09:50:00,116.85,117.6,116.64,117.18,55197.0,116.85,117.6,116.64,117.18,55197.0
2022-10-20 10:00:00,117.24,119.29,117.13,118.9,78028.0,117.24,119.29,117.13,118.9,78028.0
2022-10-20 10:10:00,118.88,118.99,118.01,118.91,23112.0,118.88,118.99,118.01,118.91,23112.0
2022-10-20 10:20:00,118.97,120.04,118.8,119.57,54649.0,118.97,120.04,118.8,119.57,54649.0
2022-10-20 10:30:00,119.57,119.98,118.93,119.96,86124.0,119.57,119.98,118.93,119.96,86124.0
2022-10-20 10:40:00,119.93,121.12,119.77,121.08,42841.0,119.93,121.12,119.77,121.08,42841.0
2022-10-20 10:50:00,121.06,121.86,120.91,120.91,65210.0,121.06,121.86,120.91,120.91,65210.0
2022-10-20 11:00:00,120.9,121.4,120.53,121.0,42352.0,120.9,121.4,120.53,121.0,42352.0
2022-10-20 11:10:00,120.95,121.18,120.5,120.51,33035.0,120.95,121.18,120.5,120.51,33035.0
2022-10-20 11:20:00,120.58,121.08,119.89,120.06,43187.0,120.58,121.08,119.89,120.06,43187.0
2022-10-20 11:30:00,120.11,120.36,119.81,120.34,20289.0,120.11,120.36,119.81,120.34,20289.0
2022-10-20 11:40:00,120.27,120.43,119.65,119.65,13923.0,120.27,120.43,119.65,119.65,13923.0
2022-10-20 11:50:00,119.65,119.89,119.38,119.45,25083.0,119.65,119.89,119.38,119.45,25083.0
2022-10-20 12:00:00,119.45,119.45,118.52,118.7,20995.0,119.45,119.45,118.52,118.7,20995.0
2022-10-20 12:10:00,118.66,118.93,118.55,118.79,13803.0,118.66,118.93,118.55,118.79,13803.0
2022-10-20 12:20:00,118.61,118.62,118.24,118.41,12981.0,118.61,118.62,118.24,118.41,12981.0
2022-10-20 12:30:00,118.34,118.55,118.03,118.1,21065.0,118.34,118.55,118.03,118.1,21065.0
2022-10-20 12:40:00,118.15,118.38,117.86,118.17,18115.0,118.15,118.38,117.86,118.17,18115.0
2022-10-20 12:50:00,118.2,118.38,118.02,118.33,9400.0,118.2,118.38,118.02,118.33,9400.0
2022-10-20 13:00:00,118.31,118.8,117.87,118.08,15152.0,118.31,118.8,117.87,118.08,15152.0
2022-10-20 13:10:00,117.97,118.17,117.85,117.98,10200.0,117.97,118.17,117.85,117.98,10200.0
2022-10-20 13:20:00,117.98,118.38,117.95,118.29,9865.0,117.98,118.38,117.95,118.29,9865.0
2022-10-20 13:30:00,118.25,118.25,117.47,117.5,16250.0,118.25,118.25,117.47,117.5,16250.0
2022-10-20 13:40:00,117.5,117.81,117.41,117.41,13602.0,117.5,117.81,117.41,117.41,13602.0
2022-10-20 13:50:00,117.38,117.81,117.38,117.78,20845.0,117.38,117.81,117.38,117.78,20845.0
2022-10-20 14:00:00,117.79,117.91,117.43,117.63,16997.0,117.79,117.91,117.43,117.63,16997.0
2022-10-20 14:10:00,117.79,117.82,117.33,117.55,20621.0,117.79,117.82,117.33,117.55,20621.0
2022-10-20 14:20:00,117.56,117.62,117.33,117.37,16241.0,117.56,117.62,117.33,117.37,16241.0
2022-10-20 14:30:00,117.38,117.97,117.31,117.8,20370.0,117.38,117.97,117.31,117.8,20370.0
2022-10-20 14:40:00,117.82,117.96,117.54,117.85,24429.0,117.82,117.96,117.54,117.85,24429.0
2022-10-20 14:50:00,117.85,118.55,117.77,118.36,17847.0,117.85,118.55,117.77,118.36,17847.0
2022-10-20 15:00:00,118.38,118.84,118.36,118.61,11463.0,118.38,118.84,118.36,118.61,11463.0
2022-10-20 15:10:00,118.61,118.64,118.4,118.4,18770.0,118.61,118.64,118.4,118.4,18770.0
2022-10-20 15:20:00,118.38,118.49,118.22,118.4,21279.0,118.38,118.49,118.22,118.4,21279.0
2022-10-20 15:30:00,118.36,118.36,117.89,118.0,25848.0,118.36,118.36,117.89,118.0,25848.0
2022-10-20 15:40:00,117.97,118.33,117.95,118.26,30348.0,117.97,118.33,117.95,118.26,30348.0
2022-10-20 15:50:00,118.31,118.95,118.28,118.73,139693.0,118.31,118.95,118.28,118.73,139693.0
2022-10-21 09:30:00,118.34,118.9,117.32,118.18,94036.0,118.34,118.9,117.32,118.18,94036.0
2022-10-21 09:40:00,118.32,118.46,116.77,117.57,53460.0,118.32,118.46,116.77,117.57,53460.0
2022-10-21 09:50:00,117.51,118.75,117.0,118.54,25571.0,117.51,118.75,117.0,118.54,25571.0
2022-10-21 10:00:00,118.75,119.69,118.72,119.53,32352.0,118.75,119.69,118.72,119.53,32352.0
2022-10-21 10:10:00,119.58,120.0,119.2,119.43,29277.0,119.58,120.0,119.2,119.43,29277.0
2022-10-21 10:20:00,119.6,119.72,118.66,118.81,20386.0,119.6,119.72,118.66,118.81,20386.0
2022-10-21 10:30:00,118.9,119.66,118.79,118.79,20810.0,118.9,119.66,118.79,118.79,20810.0
2022-10-21 10:40:00,118.82,119.5,118.66,119.5,76328.0,118.82,119.5,118.66,119.5,76328.0
2022-10-21 10:50:00,119.43,119.9,119.23,119.23,34275.0,119.43,119.9,119.23,119.23,34275.0
2022-10-21 11:00:00,119.24,119.25,118.61,119.11,25311.0,119.24,119.25,118.61,119.11,25311.0
2022-10-21 11:10:00,119.08,119.66,119.08,119.22,23209.0,119.08,119.66,119.08,119.22,23209.0
2022-10-21 11:20:00,119.22,119.9,119.02,119.63,11955.0,119.22,119.9,119.02,119.63,11955.0
2022-10-21 11:30:00,119.68,120.15,119.4,119.62,21523.0,119.68,120.15,119.4,119.62,21523.0
2022-10-21 11:40:00,119.68,120.46,119.56,120.35,18657.0,119.68,120.46,119.56,120.35,18657.0
2022-10-21 11:50:00,120.29,121.39,120.15,121.14,39891.0,120.29,121.39,120.15,121.14,39891.0
2022-10-21 12:00:00,121.19,121.66,121.15,121.43,31200.0,121.19,121.66,121.15,121.43,31200.0
2022-10-21 12:10:00,121.39,121.68,121.11,121.52,20204.0,121.39,121.68,121.11,121.52,20204.0
2022-10-21 12:20:00,121.52,122.14,121.36,121.77,64432.0,121.52,122.14,121.36,121.77,64432.0
2022-10-21 12:30:00,121.7,122.79,121.64,122.32,67324.0,121.7,122.79,121.64,122.32,67324.0
2022-10-21 12:40:00,122.39,123.73,122.39,123.57,40732.0,122.39,123.73,122.39,123.57,40732.0
2022-10-21 12:50:00,123.6,123.99,123.49,123.72,65824.0,123.6,123.99,123.49,123.72,65824.0
2022-10-21 13:00:00,123.78,124.24,123.66,123.94,32229.0,123.78,124.24,123.66,123.94,32229.0
2022-10-21 13:10:00,123.95,124.13,123.07,123.16,51537.0,123.95,124.13,123.07,123.16,51537.0
2022-10-21 13:20:00,123.22,123.73,123.08,123.12,22692.0,123.22,123.73,123.08,123.12,22692.0
2022-10-21 13:30:00,123.12,123.51,123.09,123.19,22422.0,123.12,123.51,123.09,123.19,22422.0
2022-10-21 13:40:00,123.19,123.55,122.85,123.08,14430.0,123.19,123.55,122.85,123.08,14430.0
2022-10-21 13:50:00,123.17,123.27,122.7,122.95,19571.0,123.17,123.27,122.7,122.95,19571.0
2022-10-21 14:00:00,122.99,123.32,122.97,123.23,14082.0,122.99,123.32,122.97,123.23,14082.0
2022-10-21 14:10:00,123.26,123.26,122.58,122.82,11189.0,123.26,123.26,122.58,122.82,11189.0
2022-10-21 14:20:00,122.74,122.89,122.67,122.84,7083.0,122.74,122.89,122.67,122.84,7083.0
2022-10-21 14:30:00,122.89,123.04,122.75,122.8,15519.0,122.89,123.04,122.75,122.8,15519.0
2022-10-21 14:40:00,122.8,122.92,122.65,122.73,15855.0,122.8,122.92,122.65,122.73,15855.0
2022-10-21 14:50:00,122.8,122.89,122.67,122.83,29440.0,122.8,122.89,122.67,122.83,29440.0
2022-10-21 15:00:00,122.79,122.79,122.39,122.53,27580.0,122.79,122.79,122.39,122.53,27580.0
2022-10-21 15:10:00,122.48,122.86,122.19,122.86,33708.0,122.48,122.86,122.19,122.86,33708.0
2022-10-21 15:20:00,122.86,123.01,122.54,122.59,33859.0,122.86,123.01,122.54,122.59,33859.0
2022-10-21 15:30:00,122.63,123.04,122.52,123.04,39500.0,122.63,123.04,122.52,123.04,39500.0
2022-10-21 15:40:00,123.01,123.05,122.76,122.88,44245.0,123.01,123.05,122.76,122.88,44245.0
2022-10-21 15:50:00,122.92,122.92,122.14,122.55,259106.0,122.92,122.92,122.14,122.55,259106.0
2022-10-24 09:30:00,123.15,123.19,121.11,121.51,75374.0,123.15,123.19,121.11,121.51,75374.0
2022-10-24 09:40:00,121.38,122.3,120.68,121.2,46343.0,121.38,122.3,120.68,121.2,46343.0
2022-10-24 09:50:00,121.01,122.18,120.3,121.37,25050.0,121.01,122.18,120.3,121.37,25050.0
2022-10-24 10:00:00,121.39,121.71,120.7,120.89,34094.0,121.39,121.71,120.7,120.89,34094.0
2022-10-24 10:10:00,120.78,121.72,120.72,121.01,23983.0,120.78,121.72,120.72,121.01,23983.0
2022-10-24 10:20:00,121.22,121.24,120.17,120.72,65323.0,121.22,121.24,120.17,120.72,65323.0
2022-10-24 10:30:00,120.67,122.87,120.49,122.3,29029.0,120.67,122.87,120.49,122.3,29029.0
2022-10-24 10:40:00,122.37,122.81,122.26,122.51,25218.0,122.37,122.81,122.26,122.51,25218.0
2022-10-24 10:50:00,122.61,123.96,122.61,123.62,40832.0,122.61,123.96,122.61,123.62,40832.0
2022-10-24 11:00:00,123.75,124.29,123.53,124.05,43185.0,123.75,124.29,123.53,124.05,43185.0
2022-10-24 11:10:00,124.08,124.67,123.83,124.27,39420.0,124.08,124.67,123.83,124.27,39420.0
2022-10-24 11:20:00,124.29,125.33,124.29,125.25,40700.0,124.29,125.33,124.29,125.25,40700.0
2022-10-24 11:30:00,125.25,125.42,125.0,125.2,30561.0,125.25,125.42,125.0,125.2,30561.0
2022-10-24 11:40:00,125.09,125.25,124.44,125.0,18547.0,125.09,125.25,124.44,125.0,18547.0
2022-10-24 11:50:00,124.97,125.86,124.95,125.8,18376.0,124.97,125.86,124.95,125.8,18376.0
2022-10-24 12:00:00,125.81,125.81,125.13,125.42,19447.0,125.81,125.81,125.13,125.42,19447.0
2022-10-24 12:10:00,125.43,125.52,125.24,125.36,11319.0,125.43,125.52,125.24,125.36,11319.0
2022-10-24 12:20:00,125.34,125.36,124.72,124.72,15876.0,125.34,125.36,124.72,124.72,15876.0
2022-10-24 12:30:00,124.61,125.27,124.61,125.27,10633.0,124.61,125.27,124.61,125.27,10633.0
2022-10-24 12:40:00,125.16,125.36,125.08,125.32,9795.0,125.16,125.36,125.08,125.32,9795.0
2022-10-24 12:50:00,125.32,125.37,124.84,124.86,16946.0,125.32,125.37,124.84,124.86,16946.0
2022-10-24 13:00:00,124.86,124.92,124.56,124.56,17009.0,124.86,124.92,124.56,124.56,17009.0
2022-10-24 13:10:00,124.67,124.76,124.35,124.35,7876.0,124.67,124.76,124.35,124.35,7876.0
2022-10-24 13:20:00,124.43,124.62,124.22,124.22,9958.0,124.43,124.62,124.22,124.22,9958.0
2022-10-24 13:30:00,124.33,124.36,124.09,124.27,7074.0,124.33,124.36,124.09,124.27,7074.0
2022-10-24 13:40:00,124.33,124.77,124.22,124.77,14982.0,124.33,124.77,124.22,124.77,14982.0
2022-10-24 13:50:00,124.67,124.93,124.63,124.65,6515.0,124.67,124.93,124.63,124.65,6515.0
2022-10-24 14:00:00,124.7,124.83,124.69,124.79,12814.0,124.7,124.83,124.69,124.79,12814.0
2022-10-24 14:10:00,124.71,124.74,124.46,124.48,6010.0,124.71,124.74,124.46,124.48,6010.0
2022-10-24 14:20:00,124.51,124.51,124.08,124.24,16873.0,124.51,124.51,124.08,124.24,16873.0
2022-10-24 14:30:00,124.19,124.21,123.89,123.93,12065.0,124.19,124.21,123.89,123.93,12065.0
2022-10-24 14:40:00,123.94,124.14,123.74,124.08,22926.0,123.94,124.14,123.74,124.08,22926.0
2022-10-24 14:50:00,124.13,124.46,124.02,124.21,12079.0,124.13,124.46,124.02,124.21,12079.0
2022-10-24 15:00:00,124.22,124.76,124.22,124.5,27250.0,124.22,124.76,124.22,124.5,27250.0
2022-10-24 15:10:00,124.5,124.6,124.22,124.52,9919.0,124.5,124.6,124.22,124.52,9919.0
2022-10-24 15:20:00,124.52,124.68,124.29,124.64,11477.0,124.52,124.68,124.29,124.64,11477.0
2022-10-24 15:30:00,124.54,124.87,124.49,124.68,19765.0,124.54,124.87,124.49,124.68,19765.0
2022-10-24 15:40:00,124.7,124.72,124.36,124.45,28683.0,124.7,124.72,124.36,124.45,28683.0
2022-10-24 15:50:00,124.45,124.6,124.23,124.57,122596.0,124.45,124.6,124.23,124.57,122596.0
2022-10-25 09:30:00,124.62,126.99,124.6,125.05,129723.0,124.62,126.99,124.6,125.05,129723.0
2022-10-25 09:40:00,125.09,127.51,124.82,126.76,58541.0,125.09,127.51,124.82,126.76,58541.0
2022-10-25 09:50:00,126.58,126.9,125.89,126.01,61115.0,126.58,126.9,125.89,126.01,61115.0
2022-10-25 10:00:00,126.03,127.12,125.46,127.12,40762.0,126.03,127.12,125.46,127.12,40762.0
2022-10-25 10:10:00,126.94,127.73,126.51,127.55,53318.0,126.94,127.73,126.51,127.55,53318.0
2022-10-25 10:20:00,127.64,128.66,127.56,128.62,76053.0,127.64,128.66,127.56,128.62,76053.0
2022-10-25 10:30:00,128.57,128.61,127.21,127.21,35515.0,128.57,128.61,127.21,127.21,35515.0
2022-10-25 10:40:00,127.29,127.6,126.86,127.12,10620.0,127.29,127.6,126.86,127.12,10620.0
2022-10-25 10:50:00,127.14,127.14,126.49,126.6,12940.0,127.14,127.14,126.49,126.6,12940.0
2022-10-25 11:00:00,126.71,127.84,126.66,127.84,19284.0,126.71,127.84,126.66,127.84,19284.0
2022-10-25 11:10:00,127.85,128.03,127.44,127.65,18298.0,127.85,128.03,127.44,127.65,18298.0
2022-10-25 11:20:00,127.76,127.91,127.59,127.75,15744.0,127.76,127.91,127.59,127.75,15744.0
2022-10-25 11:30:00,127.69,128.37,127.68,128.28,25302.0,127.69,128.37,127.68,128.28,25302.0
2022-10-25 11:40:00,128.16,128.32,127.67,127.84,10070.0,128.16,128.32,127.67,127.84,10070.0
2022-10-25 11:50:00,127.86,128.12,127.81,128.04,10895.0,127.86,128.12,127.81,128.04,10895.0
2022-10-25 12:00:00,128.01,128.13,127.52,127.55,7073.0,128.01,128.13,127.52,127.55,7073.0
2022-10-25 12:10:00,127.53,128.02,127.49,127.96,8868.0,127.53,128.02,127.49,127.96,8868.0
2022-10-25 12:20:00,128.06,128.06,127.66,127.71,8000.0,128.06,128.06,127.66,127.71,8000.0
2022-10-25 12:30:00,127.8,128.29,127.73,128.14,20313.0,127.8,128.29,127.73,128.14,20313.0
2022-10-25 12:40:00,128.18,128.23,127.41,127.53,29137.0,128.18,128.23,127.41,127.53,29137.0
2022-10-25 12:50:00,127.5,127.5,127.03,127.03,7895.0,127.5,127.5,127.03,127.03,7895.0
2022-10-25 13:00:00,127.06,127.36,126.59,126.69,17679.0,127.06,127.36,126.59,126.69,17679.0
2022-10-25 13:10:00,126.7,127.08,126.24,126.39,20531.0,126.7,127.08,126.24,126.39,20531.0
2022-10-25 13:20:00,126.39,126.62,126.21,126.62,16557.0,126.39,126.62,126.21,126.62,16557.0
2022-10-25 13:30:00,126.62,127.01,126.59,126.96,18776.0,126.62,127.01,126.59,126.96,18776.0
2022-10-25 13:40:00,126.97,127.21,126.86,126.97,23573.0,126.97,127.21,126.86,126.97,23573.0
2022-10-25 13:50:00,127.06,127.06,126.86,127.05,8475.0,127.06,127.06,126.86,127.05,8475.0
2022-10-25 14:00:00,127.03,127.29,126.97,127.11,19455.0,127.03,127.29,126.97,127.11,19455.0
2022-10-25 14:10:00,127.1,127.83,127.1,127.79,22401.0,127.1,127.83,127.1,127.79,22401.0
2022-10-25 14:20:00,127.82,128.17,127.78,128.02,84126.0,127.82,128.17,127.78,128.02,84126.0
2022-10-25 14:30:00,128.02,128.33,128.01,128.17,16400.0,128.02,128.33,128.01,128.17,16400.0
2022-10-25 14:40:00,128.16,128.16,127.2,127.27,12275.0,128.16,128.16,127.2,127.27,12275.0
2022-10-25 14:50:00,127.28,127.28,126.9,127.01,16780.0,127.28,127.28,126.9,127.01,16780.0
2022-10-25 15:00:00,127.03,127.48,127.01,127.45,12573.0,127.03,127.48,127.01,127.45,12573.0
2022-10-25 15:10:00,127.42,127.53,127.33,127.48,13781.0,127.42,127.53,127.33,127.48,13781.0
2022-10-25 15:20:00,127.48,127.6,127.28,127.49,18748.0,127.48,127.6,127.28,127.49,18748.0
2022-10-25 15:30:00,127.49,127.62,127.13,127.19,21731.0,127.49,127.62,127.13,127.19,21731.0
2022-10-25 15:40:00,127.15,127.35,127.04,127.29,101015.0,127.15,127.35,127.04,127.29,101015.0
2022-10-25 15:50:00,127.29,127.37,126.95,127.14,128014.0,127.29,127.37,126.95,127.14,128014.0
2022-10-26 09:30:00,129.94,132.4,128.86,130.13,191904.0,129.94,132.4,128.86,130.13,191904.0
2022-10-26 09:40:00,130.12,131.38,129.63,130.31,148515.0,130.12,131.38,129.63,130.31,148515.0
2022-10-26 09:50:00,130.38,131.28,129.66,129.9,114425.0,130.38,131.28,129.66,129.9,114425.0
2022-10-26 10:00:00,129.94,132.22,129.94,131.31,100727.0,129.94,132.22,129.94,131.31,100727.0
2022-10-26 10:10:00,131.35,132.41,130.85,132.25,141102.0,131.35,132.41,130.85,132.25,141102.0
2022-10-26 10:20:00,132.24,132.75,131.74,132.52,126405.0,132.24,132.75,131.74,132.52,126405.0
2022-10-26 10:30:00,132.6,133.31,132.34,133.02,90692.0,132.6,133.31,132.34,133.02,90692.0
2022-10-26 10:40:00,133.03,133.46,132.8,133.07,74932.0,133.03,133.46,132.8,133.07,74932.0
2022-10-26 10:50:00,133.06,133.2,131.5,131.5,58868.0,133.06,133.2,131.5,131.5,58868.0
2022-10-26 11:00:00,131.44,132.22,131.28,132.08,41731.0,131.44,132.22,131.28,132.08,41731.0
2022-10-26 11:10:00,132.1,132.65,131.92,132.46,36502.0,132.1,132.65,131.92,132.46,36502.0
2022-10-26 11:20:00,132.47,132.86,132.19,132.36,48546.0,132.47,132.86,132.19,132.36,48546.0
2022-10-26 11:30:00,132.34,132.54,132.23,132.46,19314.0,132.34,132.54,132.23,132.46,19314.0
2022-10-26 11:40:00,132.44,132.65,132.28,132.45,18237.0,132.44,132.65,132.28,132.45,18237.0
2022-10-26 11:50:00,132.51,132.69,132.06,132.19,19617.0,132.51,132.69,132.06,132.19,19617.0
2022-10-26 12:00:00,132.18,133.13,132.17,132.59,23226.0,132.18,133.13,132.17,132.59,23226.0
2022-10-26 12:10:00,132.64,132.99,132.5,132.99,19616.0,132.64,132.99,132.5,132.99,19616.0
2022-10-26 12:20:00,132.96,133.25,132.85,133.18,32024.0,132.96,133.25,132.85,133.18,32024.0
2022-10-26 12:30:00,133.07,133.74,133.07,133.46,21119.0,133.07,133.74,133.07,133.46,21119.0
2022-10-26 12:40:00,133.48,133.48,132.83,132.84,18645.0,133.48,133.48,132.83,132.84,18645.0
2022-10-26 12:50:00,132.85,132.88,132.11,132.11,33274.0,132.85,132.88,132.11,132.11,33274.0
2022-10-26 13:00:00,132.11,132.64,131.74,132.35,34403.0,132.11,132.64,131.74,132.35,34403.0
2022-10-26 13:10:00,132.29,132.4,131.78,132.25,10057.0,132.29,132.4,131.78,132.25,10057.0
2022-10-26 13:20:00,132.27,132.34,131.45,131.53,26361.0,132.27,132.34,131.45,131.53,26361.0
2022-10-26 13:30:00,131.55,132.06,131.35,131.94,18214.0,131.55,132.06,131.35,131.94,18214.0
2022-10-26 13:40:00,131.94,132.03,131.7,131.75,8790.0,131.94,132.03,131.7,131.75,8790.0
2022-10-26 13:50:00,131.75,132.26,131.75,132.23,11968.0,131.75,132.26,131.75,132.23,11968.0
2022-10-26 14:00:00,132.18,132.33,131.97,132.09,16452.0,132.18,132.33,131.97,132.09,16452.0
2022-10-26 14:10:00,132.13,132.26,131.57,131.69,23282.0,132.13,132.26,131.57,131.69,23282.0
2022-10-26 14:20:00,131.62,131.69,131.2,131.3,15353.0,131.62,131.69,131.2,131.3,15353.0
2022-10-26 14:30:00,131.34,131.78,131.18,131.64,21623.0,131.34,131.78,131.18,131.64,21623.0
2022-10-26 14:40:00,131.65,131.7,131.35,131.5,12812.0,131.65,131.7,131.35,131.5,12812.0
2022-10-26 14:50:00,131.5,131.51,131.26,131.43,15500.0,131.5,131.51,131.26,131.43,15500.0
2022-10-26 15:00:00,131.41,131.42,130.71,131.14,41431.0,131.41,131.42,130.71,131.14,41431.0
2022-10-26 15:10:00,131.17,131.47,130.89,131.3,13581.0,131.17,131.47,130.89,131.3,13581.0
2022-10-26 15:20:00,131.27,131.45,130.91,131.21,45503.0,131.27,131.45,130.91,131.21,45503.0
2022-10-26 15:30:00,131.22,131.37,130.97,131.34,37166.0,131.22,131.37,130.97,131.34,37166.0
2022-10-26 15:40:00,131.4,131.77,131.37,131.69,38021.0,131.4,131.77,131.37,131.69,38021.0
2022-10-26 15:50:00,131.57,131.7,131.25,131.4,149517.0,131.57,131.7,131.25,131.4,149517.0
2022-10-27 09:30:00,131.73,132.02,129.6,130.75,134447.0,131.73,132.02,129.6,130.75,134447.0
2022-10-27 09:40:00,130.72,131.12,128.89,129.17,72631.0,130.72,131.12,128.89,129.17,72631.0
2022-10-27 09:50:00,129.17,130.77,128.69,130.59,68979.0,129.17,130.77,128.69,130.59,68979.0
2022-10-27 10:00:00,130.59,132.29,129.9,132.24,101728.0,130.59,132.29,129.9,132.24,101728.0
2022-10-27 10:10:00,132.1,133.42,132.02,132.69,60745.0,132.1,133.42,132.02,132.69,60745.0
2022-10-27 10:20:00,132.59,133.15,131.83,132.05,40568.0,132.59,133.15,131.83,132.05,40568.0
2022-10-27 10:30:00,131.89,132.5,131.32,131.44,35760.0,131.89,132.5,131.32,131.44,35760.0
2022-10-27 10:40:00,131.26,131.37,129.91,129.96,53963.0,131.26,131.37,129.91,129.96,53963.0
2022-10-27 10:50:00,129.94,130.31,129.28,129.31,59844.0,129.94,130.31,129.28,129.31,59844.0
2022-10-27 11:00:00,129.28,131.04,129.0,130.78,51754.0,129.28,131.04,129.0,130.78,51754.0
2022-10-27 11:10:00,130.9,131.68,130.55,130.55,32965.0,130.9,131.68,130.55,130.55,32965.0
2022-10-27 11:20:00,130.66,131.14,130.35,130.49,23441.0,130.66,131.14,130.35,130.49,23441.0
2022-10-27 11:30:00,130.53,131.16,130.29,130.81,22548.0,130.53,131.16,130.29,130.81,22548.0
2022-10-27 11:40:00,130.86,131.78,130.82,131.51,57164.0,130.86,131.78,130.82,131.51,57164.0
2022-10-27 11:50:00,131.51,131.66,130.85,130.85,33469.0,131.51,131.66,130.85,130.85,33469.0
2022-10-27 12:00:00,130.94,132.1,130.75,131.83,34553.0,130.94,132.1,130.75,131.83,34553.0
2022-10-27 12:10:00,131.81,132.38,131.71,132.05,23963.0,131.81,132.38,131.71,132.05,23963.0
2022-10-27 12:20:00,131.95,132.03,131.2,131.2,15014.0,131.95,132.03,131.2,131.2,15014.0
2022-10-27 12:30:00,131.21,131.56,131.15,131.47,13823.0,131.21,131.56,131.15,131.47,13823.0
2022-10-27 12:40:00,131.42,131.79,131.18,131.75,11371.0,131.42,131.79,131.18,131.75,11371.0
2022-10-27 12:50:00,131.74,131.94,131.31,131.43,17678.0,131.74,131.94,131.31,131.43,17678.0
2022-10-27 13:00:00,131.45,131.68,131.14,131.65,31711.0,131.45,131.68,131.14,131.65,31711.0
2022-10-27 13:10:00,131.66,131.75,131.4,131.63,24616.0,131.66,131.75,131.4,131.63,24616.0
2022-10-27 13:20:00,131.57,131.7,131.17,131.53,29862.0,131.57,131.7,131.17,131.53,29862.0
2022-10-27 13:30:00,131.49,131.66,131.24,131.59,17174.0,131.49,131.66,131.24,131.59,17174.0
2022-10-27 13:40:00,131.59,131.91,131.5,131.63,20849.0,131.59,131.91,131.5,131.63,20849.0
2022-10-27 13:50:00,131.6,131.6,131.27,131.33,22857.0,131.6,131.6,131.27,131.33,22857.0
2022-10-27 14:00:00,131.36,131.62,131.26,131.27,34280.0,131.36,131.62,131.26,131.27,34280.0
2022-10-27 14:10:00,131.31,131.48,131.13,131.36,33755.0,131.31,131.48,131.13,131.36,33755.0
2022-10-27 14:20:00,131.4,131.74,131.37,131.67,21845.0,131.4,131.74,131.37,131.67,21845.0
2022-10-27 14:30:00,131.61,132.25,131.51,132.12,46394.0,131.61,132.25,131.51,132.12,46394.0
2022-10-27 14:40:00,132.09,132.23,131.88,131.88,32848.0,132.09,132.23,131.88,131.88,32848.0
2022-10-27 14:50:00,131.91,131.98,131.31,131.4,31681.0,131.91,131.98,131.31,131.4,31681.0
2022-10-27 15:00:00,131.39,131.51,130.47,130.47,51709.0,131.39,131.51,130.47,130.47,51709.0
2022-10-27 15:10:00,130.43,131.77,130.4,131.75,53995.0,130.43,131.77,130.4,131.75,53995.0
2022-10-27 15:20:00,131.75,131.96,131.49,131.5,33215.0,131.75,131.96,131.49,131.5,33215.0
2022-10-27 15:30:00,131.51,131.98,131.42,131.96,55356.0,131.51,131.98,131.42,131.96,55356.0
2022-10-27 15:40:00,131.94,132.28,131.41,131.77,90358.0,131.94,132.28,131.41,131.77,90358.0
2022-10-27 15:50:00,131.78,131.93,130.85,131.09,280325.0,131.78,131.93,130.85,131.09,280325.0
2022-10-28 09:30:00,131.15,138.71,130.5,133.24,628015.0,131.15,138.71,130.5,133.24,628015.0
2022-10-28 09:40:00,133.34,134.49,129.82,131.44,313434.0,133.34,134.49,129.82,131.44,313434.0
2022-10-28 09:50:00,131.62,132.12,129.23,129.84,218767.0,131.62,132.12,129.23,129.84,218767.0
2022-10-28 10:00:00,129.99,130.29,127.55,127.96,231787.0,129.99,130.29,127.55,127.96,231787.0
2022-10-28 10:10:00,127.86,131.68,127.56,131.33,251931.0,127.86,131.68,127.56,131.33,251931.0
2022-10-28 10:20:00,131.33,131.6,129.64,131.4,141974.0,131.33,131.6,129.64,131.4,141974.0
2022-10-28 10:30:00,131.42,132.46,130.78,132.11,134585.0,131.42,132.46,130.78,132.11,134585.0
2022-10-28 10:40:00,132.11,133.52,131.47,133.48,92596.0,132.11,133.52,131.47,133.48,92596.0
2022-10-28 10:50:00,133.48,133.67,131.47,132.01,71666.0,133.48,133.67,131.47,132.01,71666.0
2022-10-28 11:00:00,131.94,132.2,131.05,131.92,70015.0,131.94,132.2,131.05,131.92,70015.0
2022-10-28 11:10:00,132.11,133.0,131.08,131.63,94686.0,132.11,133.0,131.08,131.63,94686.0
2022-10-28 11:20:00,131.68,132.4,130.97,130.97,48123.0,131.68,132.4,130.97,130.97,48123.0
2022-10-28 11:30:00,131.08,131.38,130.79,131.13,39695.0,131.08,131.38,130.79,131.13,39695.0
2022-10-28 11:40:00,131.39,132.52,131.2,132.5,44054.0,131.39,132.52,131.2,132.5,44054.0
2022-10-28 11:50:00,132.5,133.0,131.11,131.11,64645.0,132.5,133.0,131.11,131.11,64645.0
2022-10-28 12:00:00,131.04,131.88,130.91,131.64,36028.0,131.04,131.88,130.91,131.64,36028.0
2022-10-28 12:10:00,131.64,132.37,131.28,132.12,30269.0,131.64,132.37,131.28,132.12,30269.0
2022-10-28 12:20:00,132.08,132.63,131.87,132.53,30085.0,132.08,132.63,131.87,132.53,30085.0
2022-10-28 12:30:00,132.51,133.5,132.46,133.09,61715.0,132.51,133.5,132.46,133.09,61715.0
2022-10-28 12:40:00,133.02,133.51,132.71,133.49,49208.0,133.02,133.51,132.71,133.49,49208.0
2022-10-28 12:50:00,133.41,133.78,132.98,133.19,70376.0,133.41,133.78,132.98,133.19,70376.0
2022-10-28 13:00:00,133.13,133.75,132.84,133.57,37222.0,133.13,133.75,132.84,133.57,37222.0
2022-10-28 13:10:00,133.51,133.69,132.66,132.7,48847.0,133.51,133.69,132.66,132.7,48847.0
2022-10-28 13:20:00,132.67,133.35,132.58,132.86,32916.0,132.67,133.35,132.58,132.86,32916.0
2022-10-28 13:30:00,132.94,134.03,132.87,133.74,51873.0,132.94,134.03,132.87,133.74,51873.0
2022-10-28 13:40:00,133.75,133.83,132.63,132.63,33470.0,133.75,133.83,132.63,132.63,33470.0
2022-10-28 13:50:00,132.64,132.98,132.52,132.86,21961.0,132.64,132.98,132.52,132.86,21961.0
2022-10-28 14:00:00,132.93,133.06,132.26,132.92,24824.0,132.93,133.06,132.26,132.92,24824.0
2022-10-28 14:10:00,132.92,133.34,132.91,133.29,30476.0,132.92,133.34,132.91,133.29,30476.0
2022-10-28 14:20:00,133.29,133.35,132.86,132.96,25246.0,133.29,133.35,132.86,132.96,25246.0
2022-10-28 14:30:00,132.89,133.36,132.85,133.26,24069.0,132.89,133.36,132.85,133.26,24069.0
2022-10-28 14:40:00,133.26,133.36,133.12,133.14,18788.0,133.26,133.36,133.12,133.14,18788.0
2022-10-28 14:50:00,133.15,133.88,132.83,133.72,49889.0,133.15,133.88,132.83,133.72,49889.0
2022-10-28 15:00:00,133.72,134.0,133.36,133.42,49685.0,133.72,134.0,133.36,133.42,49685.0
2022-10-28 15:10:00,133.38,133.93,133.11,133.21,42208.0,133.38,133.93,133.11,133.21,42208.0
2022-10-28 15:20:00,133.22,133.53,133.16,133.39,53460.0,133.22,133.53,133.16,133.39,53460.0
2022-10-28 15:30:00,133.38,133.57,133.17,133.41,66222.0,133.38,133.57,133.17,133.41,66222.0
2022-10-28 15:40:00,133.35,133.52,133.04,133.34,81208.0,133.35,133.52,133.04,133.34,81208.0
2022-10-28 15:50:00,133.36,134.03,132.54,132.66,333452.0,133.36,134.03,132.54,132.66,333452.0
2022-10-31 09:30:00,133.68,138.9,133.0,138.78,203267.0,133.68,138.9,133.0,138.78,203267.0
2022-10-31 09:40:00,138.78,139.2,137.17,138.19,97778.0,138.78,139.2,137.17,138.19,97778.0
2022-10-31 09:50:00,138.22,138.65,137.57,138.17,93655.0,138.22,138.65,137.57,138.17,93655.0
2022-10-31 10:00:00,138.14,141.94,138.09,141.83,260194.0,138.14,141.94,138.09,141.83,260194.0
2022-10-31 10:10:00,141.87,142.87,140.58,142.75,185127.0,141.87,142.87,140.58,142.75,185127.0
2022-10-31 10:20:00,142.72,143.97,142.05,142.64,292990.0,142.72,143.97,142.05,142.64,292990.0
2022-10-31 10:30:00,142.51,143.43,141.86,143.38,147411.0,142.51,143.43,141.86,143.38,147411.0
2022-10-31 10:40:00,143.38,145.15,142.97,144.49,268526.0,143.38,145.15,142.97,144.49,268526.0
2022-10-31 10:50:00,144.32,145.15,143.67,144.64,153128.0,144.32,145.15,143.67,144.64,153128.0
2022-10-31 11:00:00,144.54,145.35,144.15,144.52,162897.0,144.54,145.35,144.15,144.52,162897.0
2022-10-31 11:10:00,144.44,145.34,144.18,144.98,89563.0,144.44,145.34,144.18,144.98,89563.0
2022-10-31 11:20:00,144.98,145.57,144.26,144.5,113419.0,144.98,145.57,144.26,144.5,113419.0
2022-10-31 11:30:00,144.45,144.49,143.42,144.19,109168.0,144.45,144.49,143.42,144.19,109168.0
2022-10-31 11:40:00,144.22,144.88,143.95,144.44,65490.0,144.22,144.88,143.95,144.44,65490.0
2022-10-31 11:50:00,144.37,144.79,143.32,143.78,83039.0,144.37,144.79,143.32,143.78,83039.0
2022-10-31 12:00:00,143.88,144.9,143.44,144.27,97946.0,143.88,144.9,143.44,144.27,97946.0
2022-10-31 12:10:00,144.27,145.52,144.18,145.2,79804.0,144.27,145.52,144.18,145.2,79804.0
2022-10-31 12:20:00,145.1,145.39,144.4,144.7,86977.0,145.1,145.39,144.4,144.7,86977.0
2022-10-31 12:30:00,144.74,145.17,144.58,144.97,61750.0,144.74,145.17,144.58,144.97,61750.0
2022-10-31 12:40:00,145.03,146.4,144.7,146.24,125180.0,145.03,146.4,144.7,146.24,125180.0
2022-10-31 12:50:00,146.24,146.6,145.82,146.57,143434.0,146.24,146.6,145.82,146.57,143434.0
2022-10-31 13:00:00,146.52,146.95,146.25,146.87,155485.0,146.52,146.95,146.25,146.87,155485.0
2022-10-31 13:10:00,146.8,146.88,146.05,146.68,67508.0,146.8,146.88,146.05,146.68,67508.0
2022-10-31 13:20:00,146.74,147.28,146.41,147.11,67820.0,146.74,147.28,146.41,147.11,67820.0
2022-10-31 13:30:00,147.06,147.78,147.01,147.4,153672.0,147.06,147.78,147.01,147.4,153672.0
2022-10-31 13:40:00,147.43,147.47,146.91,147.2,66312.0,147.43,147.47,146.91,147.2,66312.0
2022-10-31 13:50:00,147.23,147.5,146.35,146.71,74070.0,147.23,147.5,146.35,146.71,74070.0
2022-10-31 14:00:00,146.81,147.2,146.61,146.77,50876.0,146.81,147.2,146.61,146.77,50876.0
2022-10-31 14:10:00,146.7,147.3,146.55,147.18,102788.0,146.7,147.3,146.55,147.18,102788.0
2022-10-31 14:20:00,147.18,147.82,147.03,147.82,60113.0,147.18,147.82,147.03,147.82,60113.0
2022-10-31 14:30:00,147.81,148.2,147.5,147.9,133163.0,147.81,148.2,147.5,147.9,133163.0
2022-10-31 14:40:00,147.83,148.18,146.94,147.08,85779.0,147.83,148.18,146.94,147.08,85779.0
2022-10-31 14:50:00,147.08,147.85,146.94,147.26,95811.0,147.08,147.85,146.94,147.26,95811.0
2022-10-31 15:00:00,147.26,147.26,146.28,146.42,97126.0,147.26,147.26,146.28,146.42,97126.0
2022-10-31 15:10:00,146.42,146.7,146.13,146.52,128042.0,146.42,146.7,146.13,146.52,128042.0
2022-10-31 15:20:00,146.53,146.95,146.26,146.62,131522.0,146.53,146.95,146.26,146.62,131522.0
2022-10-31 15:30:00,146.69,147.06,146.4,146.67,132264.0,146.69,147.06,146.4,146.67,132264.0
2022-10-31 15:40:00,146.7,146.94,146.51,146.77,135848.0,146.7,146.94,146.51,146.77,135848.0
2022-10-31 15:50:00,146.74,146.76,145.46,145.57,426235.0,146.74,146.76,145.46,145.57,426235.0
2022-11-01 09:30:00,148.01,148.99,144.37,145.47,212420.0,148.01,148.99,144.37,145.47,212420.0
2022-11-01 09:40:00,145.46,146.3,144.36,144.38,103446.0,145.46,146.3,144.36,144.38,103446.0
2022-11-01 09:50:00,144.47,146.64,143.38,146.51,131548.0,144.47,146.64,143.38,146.51,131548.0
2022-11-01 10:00:00,146.64,146.83,144.76,144.93,94863.0,146.64,146.83,144.76,144.93,94863.0
2022-11-01 10:10:00,144.94,147.16,144.79,146.46,74652.0,144.94,147.16,144.79,146.46,74652.0
2022-11-01 10:20:00,146.37,147.5,146.14,147.32,61785.0,146.37,147.5,146.14,147.32,61785.0
2022-11-01 10:30:00,147.32,147.71,146.87,147.28,62053.0,147.32,147.71,146.87,147.28,62053.0
2022-11-01 10:40:00,147.43,147.9,146.56,147.9,72721.0,147.43,147.9,146.56,147.9,72721.0
2022-11-01 10:50:00,147.74,147.93,147.01,147.87,69672.0,147.74,147.93,147.01,147.87,69672.0
2022-11-01 11:00:00,147.8,148.77,147.64,148.56,102748.0,147.8,148.77,147.64,148.56,102748.0
2022-11-01 11:10:00,148.66,149.38,148.32,148.57,132046.0,148.66,149.38,148.32,148.57,132046.0
2022-11-01 11:20:00,148.6,149.32,148.08,149.11,77405.0,148.6,149.32,148.08,149.11,77405.0
2022-11-01 11:30:00,149.31,149.32,148.42,148.54,62966.0,149.31,149.32,148.42,148.54,62966.0
2022-11-01 11:40:00,148.66,149.4,148.42,148.79,63142.0,148.66,149.4,148.42,148.79,63142.0
2022-11-01 11:50:00,148.72,148.99,148.2,148.97,45480.0,148.72,148.99,148.2,148.97,45480.0
2022-11-01 12:00:00,148.87,149.56,148.66,148.66,38742.0,148.87,149.56,148.66,148.66,38742.0
2022-11-01 12:10:00,148.66,149.0,148.35,148.55,29861.0,148.66,149.0,148.35,148.55,29861.0
2022-11-01 12:20:00,148.61,148.76,148.34,148.42,27461.0,148.61,148.76,148.34,148.42,27461.0
2022-11-01 12:30:00,148.52,148.93,148.48,148.83,35971.0,148.52,148.93,148.48,148.83,35971.0
2022-11-01 12:40:00,148.83,149.29,148.78,149.2,36031.0,148.83,149.29,148.78,149.2,36031.0
2022-11-01 12:50:00,149.2,149.29,148.69,149.29,32645.0,149.2,149.29,148.69,149.29,32645.0
2022-11-01 13:00:00,149.31,149.39,148.81,148.9,24420.0,149.31,149.39,148.81,148.9,24420.0
2022-11-01 13:10:00,148.89,149.55,148.82,149.25,22932.0,148.89,149.55,148.82,149.25,22932.0
2022-11-01 13:20:00,149.31,149.5,149.04,149.05,18784.0,149.31,149.5,149.04,149.05,18784.0
2022-11-01 13:30:00,149.09,149.11,148.37,148.45,48602.0,149.09,149.11,148.37,148.45,48602.0
2022-11-01 13:40:00,148.45,148.46,147.88,148.07,56879.0,148.45,148.46,147.88,148.07,56879.0
2022-11-01 13:50:00,148.1,148.38,147.68,148.18,58228.0,148.1,148.38,147.68,148.18,58228.0
2022-11-01 14:00:00,148.19,148.22,147.61,148.05,49318.0,148.19,148.22,147.61,148.05,49318.0
2022-11-01 14:10:00,148.06,148.35,147.98,148.03,25543.0,148.06,148.35,147.98,148.03,25543.0
2022-11-01 14:20:00,148.06,148.6,147.92,148.54,37074.0,148.06,148.6,147.92,148.54,37074.0
2022-11-01 14:30:00,148.5,148.79,148.23,148.64,33374.0,148.5,148.79,148.23,148.64,33374.0
2022-11-01 14:40:00,148.66,148.95,148.58,148.71,23470.0,148.66,148.95,148.58,148.71,23470.0
2022-11-01 14:50:00,148.78,149.25,148.71,149.13,27395.0,148.78,149.25,148.71,149.13,27395.0
2022-11-01 15:00:00,149.0,149.46,148.97,149.4,35411.0,149.0,149.46,148.97,149.4,35411.0
2022-11-01 15:10:00,149.37,149.42,148.85,149.18,64386.0,149.37,149.42,148.85,149.18,64386.0
2022-11-01 15:20:00,149.19,149.42,148.58,148.58,53812.0,149.19,149.42,148.58,148.58,53812.0
2022-11-01 15:30:00,148.65,148.9,148.27,148.36,62078.0,148.65,148.9,148.27,148.36,62078.0
2022-11-01 15:40:00,148.37,148.69,147.97,148.69,101367.0,148.37,148.69,147.97,148.69,101367.0
2022-11-01 15:50:00,148.61,148.93,148.32,148.56,194272.0,148.61,148.93,148.32,148.56,194272.0
2022-11-02 09:30:00,148.53,149.75,147.5,148.73,164600.0,148.53,149.75,147.5,148.73,164600.0
2022-11-02 09:40:00,148.74,149.51,148.01,149.01,61908.0,148.74,149.51,148.01,149.01,61908.0
2022-11-02 09:50:00,149.05,149.1,147.87,148.25,56520.0,149.05,149.1,147.87,148.25,56520.0
2022-11-02 10:00:00,148.42,149.33,148.19,148.99,22284.0,148.42,149.33,148.19,148.99,22284.0
2022-11-02 10:10:00,149.1,149.44,148.25,148.69,53152.0,149.1,149.44,148.25,148.69,53152.0
2022-11-02 10:20:00,148.79,149.34,148.63,148.88,55472.0,148.79,149.34,148.63,148.88,55472.0
2022-11-02 10:30:00,148.84,149.13,148.4,148.8,20379.0,148.84,149.13,148.4,148.8,20379.0
2022-11-02 10:40:00,148.87,149.94,148.79,149.8,49171.0,148.87,149.94,148.79,149.8,49171.0
2022-11-02 10:50:00,149.78,150.41,149.63,149.87,77068.0,149.78,150.41,149.63,149.87,77068.0
2022-11-02 11:00:00,149.99,150.19,149.71,149.82,21331.0,149.99,150.19,149.71,149.82,21331.0
2022-11-02 11:10:00,149.77,149.81,149.07,149.13,40333.0,149.77,149.81,149.07,149.13,40333.0
2022-11-02 11:20:00,149.31,149.96,149.09,149.79,26883.0,149.31,149.96,149.09,149.79,26883.0
2022-11-02 11:30:00,149.78,149.78,149.08,149.17,22953.0,149.78,149.78,149.08,149.17,22953.0
2022-11-02 11:40:00,149.17,149.56,149.17,149.35,10756.0,149.17,149.56,149.17,149.35,10756.0
2022-11-02 11:50:00,149.34,149.43,149.01,149.17,17127.0,149.34,149.43,149.01,149.17,17127.0
2022-11-02 12:00:00,149.23,149.53,149.21,149.3,15961.0,149.23,149.53,149.21,149.3,15961.0
2022-11-02 12:10:00,149.22,149.26,148.85,148.91,35449.0,149.22,149.26,148.85,148.91,35449.0
2022-11-02 12:20:00,148.95,149.08,148.76,149.05,22239.0,148.95,149.08,148.76,149.05,22239.0
2022-11-02 12:30:00,149.08,149.21,148.93,149.13,14324.0,149.08,149.21,148.93,149.13,14324.0
2022-11-02 12:40:00,149.06,149.82,148.95,149.7,31910.0,149.06,149.82,148.95,149.7,31910.0
2022-11-02 12:50:00,149.69,150.45,149.69,150.4,32702.0,149.69,150.45,149.69,150.4,32702.0
2022-11-02 13:00:00,150.37,150.59,150.09,150.51,37726.0,150.37,150.59,150.09,150.51,37726.0
2022-11-02 13:10:00,150.59,151.13,150.57,150.93,45345.0,150.59,151.13,150.57,150.93,45345.0
2022-11-02 13:20:00,151.0,151.19,150.66,150.97,28904.0,151.0,151.19,150.66,150.97,28904.0
2022-11-02 13:30:00,151.02,151.45,151.02,151.36,32509.0,151.02,151.45,151.02,151.36,32509.0
2022-11-02 13:40:00,151.31,152.07,151.17,151.93,43211.0,151.31,152.07,151.17,151.93,43211.0
2022-11-02 13:50:00,151.86,152.25,151.85,151.96,55186.0,151.86,152.25,151.85,151.96,55186.0
2022-11-02 14:00:00,151.97,154.75,151.85,154.21,142903.0,151.97,154.75,151.85,154.21,142903.0
2022-11-02 14:10:00,154.21,154.53,152.32,152.57,76695.0,154.21,154.53,152.32,152.57,76695.0
2022-11-02 14:20:00,152.52,153.39,152.39,153.37,50858.0,152.52,153.39,152.39,153.37,50858.0
2022-11-02 14:30:00,153.46,154.29,151.0,151.8,104991.0,153.46,154.29,151.0,151.8,104991.0
2022-11-02 14:40:00,151.65,153.57,151.58,151.87,65082.0,151.65,153.57,151.58,151.87,65082.0
2022-11-02 14:50:00,151.92,151.93,149.78,150.97,86535.0,151.92,151.93,149.78,150.97,86535.0
2022-11-02 15:00:00,150.7,152.38,150.5,152.25,40679.0,150.7,152.38,150.5,152.25,40679.0
2022-11-02 15:10:00,152.11,152.25,151.68,152.0,199923.0,152.11,152.25,151.68,152.0,199923.0
2022-11-02 15:20:00,152.0,152.01,149.2,150.07,197927.0,152.0,152.01,149.2,150.07,197927.0
2022-11-02 15:30:00,150.0,150.4,149.63,150.18,62572.0,150.0,150.4,149.63,150.18,62572.0
2022-11-02 15:40:00,150.16,150.44,150.0,150.15,59034.0,150.16,150.44,150.0,150.15,59034.0
2022-11-02 15:50:00,150.05,150.95,149.83,150.07,378429.0,150.05,150.95,149.83,150.07,378429.0
2022-11-03 09:30:00,149.26,152.46,149.06,150.34,160385.0,149.26,152.46,149.06,150.34,160385.0
2022-11-03 09:40:00,150.38,151.15,149.9,150.79,58702.0,150.38,151.15,149.9,150.79,58702.0
2022-11-03 09:50:00,150.76,151.0,150.0,150.19,37021.0,150.76,151.0,150.0,150.19,37021.0
2022-11-03 10:00:00,150.29,152.09,149.8,151.97,99866.0,150.29,152.09,149.8,151.97,99866.0
2022-11-03 10:10:00,152.05,152.97,151.87,152.48,61823.0,152.05,152.97,151.87,152.48,61823.0
2022-11-03 10:20:00,152.56,154.45,152.5,154.25,73684.0,152.56,154.45,152.5,154.25,73684.0
2022-11-03 10:30:00,154.26,155.34,154.08,155.34,77562.0,154.26,155.34,154.08,155.34,77562.0
2022-11-03 10:40:00,155.2,156.64,154.86,156.5,104154.0,155.2,156.64,154.86,156.5,104154.0
2022-11-03 10:50:00,156.69,156.7,155.75,156.04,86276.0,156.69,156.7,155.75,156.04,86276.0
2022-11-03 11:00:00,156.31,156.31,153.9,153.9,67377.0,156.31,156.31,153.9,153.9,67377.0
2022-11-03 11:10:00,154.1,154.6,152.92,153.4,102952.0,154.1,154.6,152.92,153.4,102952.0
2022-11-03 11:20:00,153.39,153.46,151.85,151.98,83695.0,153.39,153.46,151.85,151.98,83695.0
2022-11-03 11:30:00,151.88,153.84,151.62,153.7,108560.0,151.88,153.84,151.62,153.7,108560.0
2022-11-03 11:40:00,153.68,154.2,153.2,153.95,35727.0,153.68,154.2,153.2,153.95,35727.0
2022-11-03 11:50:00,153.87,154.11,153.06,153.26,31501.0,153.87,154.11,153.06,153.26,31501.0
2022-11-03 12:00:00,153.24,153.34,152.31,153.05,64508.0,153.24,153.34,152.31,153.05,64508.0
2022-11-03 12:10:00,153.01,154.21,152.59,153.51,48311.0,153.01,154.21,152.59,153.51,48311.0
2022-11-03 12:20:00,153.5,153.83,153.28,153.83,21698.0,153.5,153.83,153.28,153.83,21698.0
2022-11-03 12:30:00,153.74,154.77,153.68,154.66,21391.0,153.74,154.77,153.68,154.66,21391.0
2022-11-03 12:40:00,154.74,155.56,154.37,155.4,32733.0,154.74,155.56,154.37,155.4,32733.0
2022-11-03 12:50:00,155.5,155.97,155.4,155.84,21418.0,155.5,155.97,155.4,155.84,21418.0
2022-11-03 13:00:00,155.9,156.09,155.7,155.85,32304.0,155.9,156.09,155.7,155.85,32304.0
2022-11-03 13:10:00,155.69,156.6,155.54,156.4,62720.0,155.69,156.6,155.54,156.4,62720.0
2022-11-03 13:20:00,156.35,156.35,155.68,156.21,25495.0,156.35,156.35,155.68,156.21,25495.0
2022-11-03 13:30:00,156.16,156.71,156.1,156.67,29926.0,156.16,156.71,156.1,156.67,29926.0
2022-11-03 13:40:00,156.63,156.96,156.32,156.84,37478.0,156.63,156.96,156.32,156.84,37478.0
2022-11-03 13:50:00,156.78,157.24,156.51,156.51,44168.0,156.78,157.24,156.51,156.51,44168.0
2022-11-03 14:00:00,156.45,157.39,156.44,157.35,26313.0,156.45,157.39,156.44,157.35,26313.0
2022-11-03 14:10:00,157.35,157.81,157.0,157.61,67667.0,157.35,157.81,157.0,157.61,67667.0
2022-11-03 14:20:00,157.65,158.31,157.64,158.12,70162.0,157.65,158.31,157.64,158.12,70162.0
2022-11-03 14:30:00,158.15,158.17,157.66,157.75,41063.0,158.15,158.17,157.66,157.75,41063.0
2022-11-03 14:40:00,157.76,157.97,157.31,157.87,54419.0,157.76,157.97,157.31,157.87,54419.0
2022-11-03 14:50:00,157.77,158.12,157.62,158.12,29068.0,157.77,158.12,157.62,158.12,29068.0
2022-11-03 15:00:00,158.15,158.47,157.99,158.19,42994.0,158.15,158.47,157.99,158.19,42994.0
2022-11-03 15:10:00,158.19,158.48,157.91,157.98,40459.0,158.19,158.48,157.91,157.98,40459.0
2022-11-03 15:20:00,158.02,158.13,157.5,157.5,36213.0,158.02,158.13,157.5,157.5,36213.0
2022-11-03 15:30:00,157.53,158.02,157.49,157.75,39076.0,157.53,158.02,157.49,157.75,39076.0
2022-11-03 15:40:00,157.75,158.0,157.31,157.47,73702.0,157.75,158.0,157.31,157.47,73702.0
2022-11-03 15:50:00,157.3,157.85,157.2,157.72,201043.0,157.3,157.85,157.2,157.72,201043.0
2022-11-04 09:30:00,159.86,161.64,156.36,156.94,228842.0,159.86,161.64,156.36,156.94,228842.0
2022-11-04 09:40:00,156.84,157.0,155.25,156.46,109617.0,156.84,157.0,155.25,156.46,109617.0
2022-11-04 09:50:00,156.47,158.33,156.47,157.64,42500.0,156.47,158.33,156.47,157.64,42500.0
2022-11-04 10:00:00,157.69,157.9,156.64,157.7,64910.0,157.69,157.9,156.64,157.7,64910.0
2022-11-04 10:10:00,157.75,158.68,157.37,157.63,41119.0,157.75,158.68,157.37,157.63,41119.0
2022-11-04 10:20:00,157.5,158.22,157.34,158.04,60531.0,157.5,158.22,157.34,158.04,60531.0
2022-11-04 10:30:00,158.16,158.16,156.76,157.35,59140.0,158.16,158.16,156.76,157.35,59140.0
2022-11-04 10:40:00,157.34,157.83,156.69,157.11,43952.0,157.34,157.83,156.69,157.11,43952.0
2022-11-04 10:50:00,156.99,157.2,156.47,157.12,38491.0,156.99,157.2,156.47,157.12,38491.0
2022-11-04 11:00:00,156.96,157.33,155.07,155.53,97506.0,156.96,157.33,155.07,155.53,97506.0
2022-11-04 11:10:00,155.47,155.65,154.33,154.78,87367.0,155.47,155.65,154.33,154.78,87367.0
2022-11-04 11:20:00,154.7,154.82,152.55,152.74,81116.0,154.7,154.82,152.55,152.74,81116.0
2022-11-04 11:30:00,152.65,153.14,151.66,152.27,101001.0,152.65,153.14,151.66,152.27,101001.0
2022-11-04 11:40:00,152.28,152.47,151.4,152.3,73147.0,152.28,152.47,151.4,152.3,73147.0
2022-11-04 11:50:00,152.3,152.37,151.5,151.55,89111.0,152.3,152.37,151.5,151.55,89111.0
2022-11-04 12:00:00,151.56,153.14,150.72,153.09,117634.0,151.56,153.14,150.72,153.09,117634.0
2022-11-04 12:10:00,153.16,153.39,152.58,153.06,25441.0,153.16,153.39,152.58,153.06,25441.0
2022-11-04 12:20:00,153.25,153.7,152.86,153.31,27355.0,153.25,153.7,152.86,153.31,27355.0
2022-11-04 12:30:00,153.16,153.33,152.39,152.39,13794.0,153.16,153.33,152.39,152.39,13794.0
2022-11-04 12:40:00,152.19,152.55,151.61,152.09,28093.0,152.19,152.55,151.61,152.09,28093.0
2022-11-04 12:50:00,152.04,152.22,151.47,151.81,15397.0,152.04,152.22,151.47,151.81,15397.0
2022-11-04 13:00:00,151.71,151.71,150.33,150.34,22166.0,151.71,151.71,150.33,150.34,22166.0
2022-11-04 13:10:00,150.33,151.32,150.24,150.7,41277.0,150.33,151.32,150.24,150.7,41277.0
2022-11-04 13:20:00,150.66,151.31,150.57,151.05,33012.0,150.66,151.31,150.57,151.05,33012.0
2022-11-04 13:30:00,150.93,151.42,150.36,151.17,52679.0,150.93,151.42,150.36,151.17,52679.0
2022-11-04 13:40:00,151.05,151.06,149.11,149.82,82098.0,151.05,151.06,149.11,149.82,82098.0
2022-11-04 13:50:00,150.0,150.41,149.26,150.25,60647.0,150.0,150.41,149.26,150.25,60647.0
2022-11-04 14:00:00,150.44,150.98,150.23,150.75,13216.0,150.44,150.98,150.23,150.75,13216.0
2022-11-04 14:10:00,150.78,151.75,150.69,151.71,24071.0,150.78,151.75,150.69,151.71,24071.0
2022-11-04 14:20:00,151.71,152.2,151.5,151.87,22370.0,151.71,152.2,151.5,151.87,22370.0
2022-11-04 14:30:00,152.0,152.32,151.66,152.3,21173.0,152.0,152.32,151.66,152.3,21173.0
2022-11-04 14:40:00,152.22,152.86,152.02,152.4,19839.0,152.22,152.86,152.02,152.4,19839.0
2022-11-04 14:50:00,152.5,152.71,152.24,152.53,24366.0,152.5,152.71,152.24,152.53,24366.0
2022-11-04 15:00:00,152.49,153.0,152.46,152.93,13417.0,152.49,153.0,152.46,152.93,13417.0
2022-11-04 15:10:00,152.99,153.69,152.89,153.63,36377.0,152.99,153.69,152.89,153.63,36377.0
2022-11-04 15:20:00,153.63,153.63,152.86,153.19,23081.0,153.63,153.63,152.86,153.19,23081.0
2022-11-04 15:30:00,153.12,153.19,152.2,152.65,30283.0,153.12,153.19,152.2,152.65,30283.0
2022-11-04 15:40:00,152.68,152.92,152.41,152.64,45336.0,152.68,152.92,152.41,152.64,45336.0
2022-11-04 15:50:00,152.69,153.69,152.3,153.5,156181.0,152.69,153.69,152.3,153.5,156181.0
2022-11-07 09:30:00,154.83,155.28,152.01,152.46,146092.0,154.83,155.28,152.01,152.46,146092.0
2022-11-07 09:40:00,152.45,152.6,148.6,149.14,122183.0,152.45,152.6,148.6,149.14,122183.0
2022-11-07 09:50:00,149.15,149.96,148.42,149.57,78907.0,149.15,149.96,148.42,149.57,78907.0
2022-11-07 10:00:00,149.47,150.09,148.55,148.85,39000.0,149.47,150.09,148.55,148.85,39000.0
2022-11-07 10:10:00,148.84,148.86,147.3,147.3,79874.0,148.84,148.86,147.3,147.3,79874.0
2022-11-07 10:20:00,147.32,147.61,147.02,147.38,55763.0,147.32,147.61,147.02,147.38,55763.0
2022-11-07 10:30:00,147.36,147.68,146.52,146.97,52614.0,147.36,147.68,146.52,146.97,52614.0
2022-11-07 10:40:00,147.07,147.64,146.61,147.35,56267.0,147.07,147.64,146.61,147.35,56267.0
2022-11-07 10:50:00,147.46,147.51,146.4,146.44,51128.0,147.46,147.51,146.4,146.44,51128.0
2022-11-07 11:00:00,146.5,147.1,146.1,147.09,41271.0,146.5,147.1,146.1,147.09,41271.0
2022-11-07 11:10:00,146.98,147.92,146.65,147.54,39179.0,146.98,147.92,146.65,147.54,39179.0
2022-11-07 11:20:00,147.5,147.92,147.08,147.25,38141.0,147.5,147.92,147.08,147.25,38141.0
2022-11-07 11:30:00,147.28,148.22,147.27,147.97,30505.0,147.28,148.22,147.27,147.97,30505.0
2022-11-07 11:40:00,147.93,147.93,146.64,146.71,35094.0,147.93,147.93,146.64,146.71,35094.0
2022-11-07 11:50:00,146.82,147.4,146.77,147.23,21476.0,146.82,147.4,146.77,147.23,21476.0
2022-11-07 12:00:00,147.12,147.87,146.97,147.7,13234.0,147.12,147.87,146.97,147.7,13234.0
2022-11-07 12:10:00,147.75,148.19,147.41,148.15,16211.0,147.75,148.19,147.41,148.15,16211.0
2022-11-07 12:20:00,148.11,148.11,147.67,147.9,12837.0,148.11,148.11,147.67,147.9,12837.0
2022-11-07 12:30:00,148.0,148.03,147.25,147.33,11311.0,148.0,148.03,147.25,147.33,11311.0
2022-11-07 12:40:00,147.34,147.38,146.5,146.5,9046.0,147.34,147.38,146.5,146.5,9046.0
2022-11-07 12:50:00,146.5,146.66,145.81,146.11,21915.0,146.5,146.66,145.81,146.11,21915.0
2022-11-07 13:00:00,146.09,146.25,145.58,145.79,26922.0,146.09,146.25,145.58,145.79,26922.0
2022-11-07 13:10:00,145.72,145.94,144.78,144.78,49095.0,145.72,145.94,144.78,144.78,49095.0
2022-11-07 13:20:00,144.85,145.46,144.27,145.44,53883.0,144.85,145.46,144.27,145.44,53883.0
2022-11-07 13:30:00,145.51,145.85,145.23,145.64,30327.0,145.51,145.85,145.23,145.64,30327.0
2022-11-07 13:40:00,145.63,145.63,144.84,145.39,15512.0,145.63,145.63,144.84,145.39,15512.0
2022-11-07 13:50:00,145.47,145.95,145.33,145.42,16742.0,145.47,145.95,145.33,145.42,16742.0
2022-11-07 14:00:00,145.48,145.92,145.44,145.72,17721.0,145.48,145.92,145.44,145.72,17721.0
2022-11-07 14:10:00,145.72,146.09,145.6,145.76,29422.0,145.72,146.09,145.6,145.76,29422.0
2022-11-07 14:20:00,145.85,146.67,145.75,146.66,22337.0,145.85,146.67,145.75,146.66,22337.0
2022-11-07 14:30:00,146.69,146.87,146.42,146.48,18646.0,146.69,146.87,146.42,146.48,18646.0
2022-11-07 14:40:00,146.39,146.71,146.29,146.55,34598.0,146.39,146.71,146.29,146.55,34598.0
2022-11-07 14:50:00,146.55,146.58,145.95,146.05,38683.0,146.55,146.58,145.95,146.05,38683.0
2022-11-07 15:00:00,146.11,146.69,146.07,146.65,28269.0,146.11,146.69,146.07,146.65,28269.0
2022-11-07 15:10:00,146.69,147.21,146.46,147.04,15238.0,146.69,147.21,146.46,147.04,15238.0
2022-11-07 15:20:00,146.94,147.09,146.66,146.66,19422.0,146.94,147.09,146.66,146.66,19422.0
2022-11-07 15:30:00,146.62,146.89,146.52,146.77,34949.0,146.62,146.89,146.52,146.77,34949.0
2022-11-07 15:40:00,146.77,147.04,146.72,146.89,42042.0,146.77,147.04,146.72,146.89,42042.0
2022-11-07 15:50:00,146.92,147.33,146.77,147.32,160706.0,146.92,147.33,146.77,147.32,160706.0
2022-11-08 09:30:00,149.07,150.19,148.42,149.56,201684.0,149.07,150.19,148.42,149.56,201684.0
2022-11-08 09:40:00,149.68,151.49,149.63,150.62,82500.0,149.68,151.49,149.63,150.62,82500.0
2022-11-08 09:50:00,150.64,152.19,150.29,150.29,82814.0,150.64,152.19,150.29,150.29,82814.0
2022-11-08 10:00:00,150.29,151.11,149.0,150.84,55167.0,150.29,151.11,149.0,150.84,55167.0
2022-11-08 10:10:00,150.77,150.77,148.34,148.4,70482.0,150.77,150.77,148.34,148.4,70482.0
2022-11-08 10:20:00,148.31,149.64,148.31,149.34,36817.0,148.31,149.64,148.31,149.34,36817.0
2022-11-08 10:30:00,149.4,149.76,148.83,148.97,54939.0,149.4,149.76,148.83,148.97,54939.0
2022-11-08 10:40:00,148.79,148.93,148.05,148.63,32279.0,148.79,148.93,148.05,148.63,32279.0
2022-11-08 10:50:00,148.62,149.8,148.34,149.77,45247.0,148.62,149.8,148.34,149.77,45247.0
2022-11-08 11:00:00,149.74,150.0,148.82,149.71,19183.0,149.74,150.0,148.82,149.71,19183.0
2022-11-08 11:10:00,149.81,150.2,149.63,149.95,15966.0,149.81,150.2,149.63,149.95,15966.0
2022-11-08 11:20:00,150.01,150.49,149.43,149.48,23297.0,150.01,150.49,149.43,149.48,23297.0
2022-11-08 11:30:00,149.37,149.95,149.2,149.61,30780.0,149.37,149.95,149.2,149.61,30780.0
2022-11-08 11:40:00,149.52,149.78,148.78,148.87,29171.0,149.52,149.78,148.78,148.87,29171.0
2022-11-08 11:50:00,148.78,149.22,148.67,149.01,18651.0,148.78,149.22,148.67,149.01,18651.0
2022-11-08 12:00:00,149.05,149.47,149.0,149.24,21680.0,149.05,149.47,149.0,149.24,21680.0
2022-11-08 12:10:00,149.23,149.3,148.33,148.81,17591.0,149.23,149.3,148.33,148.81,17591.0
2022-11-08 12:20:00,148.86,149.47,148.49,149.39,13032.0,148.86,149.47,148.49,149.39,13032.0
2022-11-08 12:30:00,149.37,149.67,149.2,149.47,33865.0,149.37,149.67,149.2,149.47,33865.0
2022-11-08 12:40:00,149.45,150.17,149.44,150.17,32955.0,149.45,150.17,149.44,150.17,32955.0
2022-11-08 12:50:00,150.17,150.39,149.79,150.02,26327.0,150.17,150.39,149.79,150.02,26327.0
2022-11-08 13:00:00,150.0,150.82,149.99,150.5,12735.0,150.0,150.82,149.99,150.5,12735.0
2022-11-08 13:10:00,150.47,150.85,150.17,150.21,23024.0,150.47,150.85,150.17,150.21,23024.0
2022-11-08 13:20:00,150.13,150.13,148.71,148.83,27684.0,150.13,150.13,148.71,148.83,27684.0
2022-11-08 13:30:00,148.76,149.03,148.57,148.78,23980.0,148.76,149.03,148.57,148.78,23980.0
2022-11-08 13:40:00,148.77,149.07,148.18,148.2,30395.0,148.77,149.07,148.18,148.2,30395.0
2022-11-08 13:50:00,148.18,148.55,147.43,147.9,36105.0,148.18,148.55,147.43,147.9,36105.0
2022-11-08 14:00:00,147.86,148.16,147.27,147.27,29119.0,147.86,148.16,147.27,147.27,29119.0
2022-11-08 14:10:00,147.31,147.99,147.29,147.89,15697.0,147.31,147.99,147.29,147.89,15697.0
2022-11-08 14:20:00,147.85,147.85,146.64,146.69,30832.0,147.85,147.85,146.64,146.69,30832.0
2022-11-08 14:30:00,146.67,147.27,146.27,147.12,37525.0,146.67,147.27,146.27,147.12,37525.0
2022-11-08 14:40:00,147.05,147.76,147.02,147.74,25481.0,147.05,147.76,147.02,147.74,25481.0
2022-11-08 14:50:00,147.72,148.02,147.56,147.63,23381.0,147.72,148.02,147.56,147.63,23381.0
2022-11-08 15:00:00,147.63,148.41,147.63,148.19,31692.0,147.63,148.41,147.63,148.19,31692.0
2022-11-08 15:10:00,148.18,148.6,148.09,148.37,18367.0,148.18,148.6,148.09,148.37,18367.0
2022-11-08 15:20:00,148.38,148.92,148.24,148.87,15775.0,148.38,148.92,148.24,148.87,15775.0
2022-11-08 15:30:00,148.78,149.25,148.67,149.04,40145.0,148.78,149.25,148.67,149.04,40145.0
2022-11-08 15:40:00,148.93,149.04,148.47,148.47,45154.0,148.93,149.04,148.47,148.47,45154.0
2022-11-08 15:50:00,148.5,148.53,147.05,147.27,230414.0,148.5,148.53,147.05,147.27,230414.0
2022-11-09 09:30:00,146.79,152.69,146.25,152.22,201362.0,146.79,152.69,146.25,152.22,201362.0
2022-11-09 09:40:00,152.13,155.89,151.46,153.88,264128.0,152.13,155.89,151.46,153.88,264128.0
2022-11-09 09:50:00,153.94,154.0,151.64,152.23,70857.0,153.94,154.0,151.64,152.23,70857.0
2022-11-09 10:00:00,152.05,153.43,151.53,152.96,90664.0,152.05,153.43,151.53,152.96,90664.0
2022-11-09 10:10:00,153.14,153.27,151.23,152.35,41131.0,153.14,153.27,151.23,152.35,41131.0
2022-11-09 10:20:00,152.13,152.93,151.21,151.21,66832.0,152.13,152.93,151.21,151.21,66832.0
2022-11-09 10:30:00,151.2,152.08,150.45,151.49,58471.0,151.2,152.08,150.45,151.49,58471.0
2022-11-09 10:40:00,151.53,152.23,151.1,151.89,16751.0,151.53,152.23,151.1,151.89,16751.0
2022-11-09 10:50:00,151.91,152.38,151.5,151.73,22284.0,151.91,152.38,151.5,151.73,22284.0
2022-11-09 11:00:00,151.72,152.75,151.41,151.59,46364.0,151.72,152.75,151.41,151.59,46364.0
2022-11-09 11:10:00,151.53,152.01,151.0,151.97,13931.0,151.53,152.01,151.0,151.97,13931.0
2022-11-09 11:20:00,151.84,153.09,151.5,153.09,33001.0,151.84,153.09,151.5,153.09,33001.0
2022-11-09 11:30:00,153.09,153.76,152.46,153.64,37645.0,153.09,153.76,152.46,153.64,37645.0
2022-11-09 11:40:00,153.58,154.0,153.33,153.47,30140.0,153.58,154.0,153.33,153.47,30140.0
2022-11-09 11:50:00,153.07,153.96,153.04,153.04,28326.0,153.07,153.96,153.04,153.04,28326.0
2022-11-09 12:00:00,153.05,153.31,152.61,152.75,7471.0,153.05,153.31,152.61,152.75,7471.0
2022-11-09 12:10:00,152.81,153.03,152.45,152.68,26716.0,152.81,153.03,152.45,152.68,26716.0
2022-11-09 12:20:00,152.5,152.8,152.09,152.4,22221.0,152.5,152.8,152.09,152.4,22221.0
2022-11-09 12:30:00,152.35,152.42,151.93,152.21,15948.0,152.35,152.42,151.93,152.21,15948.0
2022-11-09 12:40:00,152.21,152.38,151.83,152.34,15551.0,152.21,152.38,151.83,152.34,15551.0
2022-11-09 12:50:00,152.27,152.7,152.03,152.69,17270.0,152.27,152.7,152.03,152.69,17270.0
2022-11-09 13:00:00,152.62,152.75,152.09,152.24,9792.0,152.62,152.75,152.09,152.24,9792.0
2022-11-09 13:10:00,152.09,152.12,151.7,151.73,11604.0,152.09,152.12,151.7,151.73,11604.0
2022-11-09 13:20:00,151.71,151.93,151.59,151.64,18065.0,151.71,151.93,151.59,151.64,18065.0
2022-11-09 13:30:00,151.58,151.6,150.1,150.42,30856.0,151.58,151.6,150.1,150.42,30856.0
2022-11-09 13:40:00,150.33,151.08,150.33,150.9,18402.0,150.33,151.08,150.33,150.9,18402.0
2022-11-09 13:50:00,150.98,151.05,150.53,150.97,17564.0,150.98,151.05,150.53,150.97,17564.0
2022-11-09 14:00:00,151.07,151.5,150.96,151.4,19481.0,151.07,151.5,150.96,151.4,19481.0
2022-11-09 14:10:00,151.38,151.94,151.38,151.63,16958.0,151.38,151.94,151.38,151.63,16958.0
2022-11-09 14:20:00,151.74,152.53,151.68,152.46,20981.0,151.74,152.53,151.68,152.46,20981.0
2022-11-09 14:30:00,152.4,152.4,151.38,151.61,17722.0,152.4,152.4,151.38,151.61,17722.0
2022-11-09 14:40:00,151.58,152.14,151.52,151.65,21313.0,151.58,152.14,151.52,151.65,21313.0
2022-11-09 14:50:00,151.48,151.67,151.16,151.67,19929.0,151.48,151.67,151.16,151.67,19929.0
2022-11-09 15:00:00,151.77,152.41,151.77,152.18,13638.0,151.77,152.41,151.77,152.18,13638.0
2022-11-09 15:10:00,152.19,152.37,151.7,151.9,14670.0,152.19,152.37,151.7,151.9,14670.0
2022-11-09 15:20:00,151.85,152.01,151.66,151.83,10341.0,151.85,152.01,151.66,151.83,10341.0
2022-11-09 15:30:00,151.88,151.88,151.01,151.16,31768.0,151.88,151.88,151.01,151.16,31768.0
2022-11-09 15:40:00,151.11,151.34,150.86,151.34,61550.0,151.11,151.34,150.86,151.34,61550.0
2022-11-09 15:50:00,151.42,151.7,151.05,151.09,190988.0,151.42,151.7,151.05,151.09,190988.0
2022-11-10 09:30:00,155.07,155.65,149.2,152.06,191110.0,155.07,155.65,149.2,152.06,191110.0
2022-11-10 09:40:00,152.16,153.87,151.0,153.61,148767.0,152.16,153.87,151.0,153.61,148767.0
2022-11-10 09:50:00,153.9,155.18,153.09,155.02,59119.0,153.9,155.18,153.09,155.02,59119.0
2022-11-10 10:00:00,155.17,155.51,153.65,155.21,55071.0,155.17,155.51,153.65,155.21,55071.0
2022-11-10 10:10:00,155.06,156.44,155.0,156.43,54645.0,155.06,156.44,155.0,156.43,54645.0
2022-11-10 10:20:00,156.43,158.2,156.33,157.75,76382.0,156.43,158.2,156.33,157.75,76382.0
2022-11-10 10:30:00,157.96,157.99,155.92,156.22,52438.0,157.96,157.99,155.92,156.22,52438.0
2022-11-10 10:40:00,156.39,156.92,155.49,155.59,47508.0,156.39,156.92,155.49,155.59,47508.0
2022-11-10 10:50:00,155.53,155.89,154.52,155.62,59178.0,155.53,155.89,154.52,155.62,59178.0
2022-11-10 11:00:00,155.68,156.03,154.95,155.46,28809.0,155.68,156.03,154.95,155.46,28809.0
2022-11-10 11:10:00,155.46,156.02,155.29,156.0,26673.0,155.46,156.02,155.29,156.0,26673.0
2022-11-10 11:20:00,155.97,156.6,155.75,156.48,45412.0,155.97,156.6,155.75,156.48,45412.0
2022-11-10 11:30:00,156.5,158.5,156.44,157.5,100131.0,156.5,158.5,156.44,157.5,100131.0
2022-11-10 11:40:00,157.66,158.61,157.1,158.35,64049.0,157.66,158.61,157.1,158.35,64049.0
2022-11-10 11:50:00,158.34,160.54,158.34,159.48,217674.0,158.34,160.54,158.34,159.48,217674.0
2022-11-10 12:00:00,159.41,160.5,157.5,157.58,152035.0,159.41,160.5,157.5,157.58,152035.0
2022-11-10 12:10:00,157.54,157.94,157.24,157.39,82683.0,157.54,157.94,157.24,157.39,82683.0
2022-11-10 12:20:00,157.5,157.51,155.79,155.9,47045.0,157.5,157.51,155.79,155.9,47045.0
2022-11-10 12:30:00,155.82,155.82,154.62,154.73,55484.0,155.82,155.82,154.62,154.73,55484.0
2022-11-10 12:40:00,154.74,155.42,154.29,155.36,76627.0,154.74,155.42,154.29,155.36,76627.0
2022-11-10 12:50:00,155.37,155.85,155.26,155.28,24664.0,155.37,155.85,155.26,155.28,24664.0
2022-11-10 13:00:00,155.2,156.27,154.93,155.83,57194.0,155.2,156.27,154.93,155.83,57194.0
2022-11-10 13:10:00,155.78,156.21,155.69,155.99,26455.0,155.78,156.21,155.69,155.99,26455.0
2022-11-10 13:20:00,156.0,156.1,155.26,155.33,31421.0,156.0,156.1,155.26,155.33,31421.0
2022-11-10 13:30:00,155.39,155.44,154.61,155.18,25475.0,155.39,155.44,154.61,155.18,25475.0
2022-11-10 13:40:00,155.12,155.56,155.01,155.4,26443.0,155.12,155.56,155.01,155.4,26443.0
2022-11-10 13:50:00,155.4,155.92,155.2,155.59,55530.0,155.4,155.92,155.2,155.59,55530.0
2022-11-10 14:00:00,155.56,156.22,155.36,155.67,70945.0,155.56,156.22,155.36,155.67,70945.0
2022-11-10 14:10:00,155.62,155.72,155.06,155.49,26208.0,155.62,155.72,155.06,155.49,26208.0
2022-11-10 14:20:00,155.34,156.21,155.34,156.19,24796.0,155.34,156.21,155.34,156.19,24796.0
2022-11-10 14:30:00,156.16,156.5,156.01,156.33,56245.0,156.16,156.5,156.01,156.33,56245.0
2022-11-10 14:40:00,156.33,156.5,156.18,156.46,28502.0,156.33,156.5,156.18,156.46,28502.0
2022-11-10 14:50:00,156.41,157.18,156.39,156.52,69741.0,156.41,157.18,156.39,156.52,69741.0
2022-11-10 15:00:00,156.43,156.87,156.1,156.87,29717.0,156.43,156.87,156.1,156.87,29717.0
2022-11-10 15:10:00,156.93,157.25,156.78,157.17,52364.0,156.93,157.25,156.78,157.17,52364.0
2022-11-10 15:20:00,157.15,157.93,156.94,157.71,56699.0,157.15,157.93,156.94,157.71,56699.0
2022-11-10 15:30:00,157.7,157.7,157.11,157.42,31224.0,157.7,157.7,157.11,157.42,31224.0
2022-11-10 15:40:00,157.48,157.63,157.19,157.62,60136.0,157.48,157.63,157.19,157.62,60136.0
2022-11-10 15:50:00,157.62,157.84,156.91,157.09,154270.0,157.62,157.84,156.91,157.09,154270.0
2022-11-11 09:30:00,154.99,156.1,153.62,154.46,145746.0,154.99,156.1,153.62,154.46,145746.0
2022-11-11 09:40:00,154.51,155.49,153.81,154.02,66391.0,154.51,155.49,153.81,154.02,66391.0
2022-11-11 09:50:00,154.11,155.3,153.97,154.59,31033.0,154.11,155.3,153.97,154.59,31033.0
2022-11-11 10:00:00,154.44,155.33,153.82,154.99,30496.0,154.44,155.33,153.82,154.99,30496.0
2022-11-11 10:10:00,155.0,155.95,154.93,155.9,55513.0,155.0,155.95,154.93,155.9,55513.0
2022-11-11 10:20:00,155.87,157.19,155.55,156.84,116746.0,155.87,157.19,155.55,156.84,116746.0
2022-11-11 10:30:00,156.77,157.18,156.48,156.96,43054.0,156.77,157.18,156.48,156.96,43054.0
2022-11-11 10:40:00,156.78,157.68,156.62,157.44,36869.0,156.78,157.68,156.62,157.44,36869.0
2022-11-11 10:50:00,157.46,157.49,155.82,155.84,31409.0,157.46,157.49,155.82,155.84,31409.0
2022-11-11 11:00:00,155.87,155.99,154.81,154.86,54638.0,155.87,155.99,154.81,154.86,54638.0
2022-11-11 11:10:00,154.77,155.66,154.41,155.56,98075.0,154.77,155.66,154.41,155.56,98075.0
2022-11-11 11:20:00,155.56,155.72,154.66,154.72,23542.0,155.56,155.72,154.66,154.72,23542.0
2022-11-11 11:30:00,154.57,154.7,153.7,154.15,40156.0,154.57,154.7,153.7,154.15,40156.0
2022-11-11 11:40:00,154.16,154.16,152.86,153.17,34247.0,154.16,154.16,152.86,153.17,34247.0
2022-11-11 11:50:00,153.15,153.61,151.17,151.47,42226.0,153.15,153.61,151.17,151.47,42226.0
2022-11-11 12:00:00,151.33,151.9,150.87,151.8,27157.0,151.33,151.9,150.87,151.8,27157.0
2022-11-11 12:10:00,151.95,152.28,151.41,152.16,45000.0,151.95,152.28,151.41,152.16,45000.0
2022-11-11 12:20:00,152.01,153.43,151.66,153.28,38201.0,152.01,153.43,151.66,153.28,38201.0
2022-11-11 12:30:00,153.3,153.4,152.09,152.11,21735.0,153.3,153.4,152.09,152.11,21735.0
2022-11-11 12:40:00,152.09,152.1,150.24,150.35,40860.0,152.09,152.1,150.24,150.35,40860.0
2022-11-11 12:50:00,150.35,150.92,150.32,150.77,26533.0,150.35,150.92,150.32,150.77,26533.0
2022-11-11 13:00:00,150.83,151.45,150.42,151.4,15967.0,150.83,151.45,150.42,151.4,15967.0
2022-11-11 13:10:00,151.42,151.98,151.41,151.5,24107.0,151.42,151.98,151.41,151.5,24107.0
2022-11-11 13:20:00,151.5,151.67,151.29,151.5,10421.0,151.5,151.67,151.29,151.5,10421.0
2022-11-11 13:30:00,151.46,151.67,151.0,151.0,22310.0,151.46,151.67,151.0,151.0,22310.0
2022-11-11 13:40:00,150.96,151.0,150.22,150.46,24942.0,150.96,151.0,150.22,150.46,24942.0
2022-11-11 13:50:00,150.49,151.2,150.44,151.0,22601.0,150.49,151.2,150.44,151.0,22601.0
2022-11-11 14:00:00,151.07,151.5,151.06,151.44,15526.0,151.07,151.5,151.06,151.44,15526.0
2022-11-11 14:10:00,151.5,151.75,150.68,150.92,27092.0,151.5,151.75,150.68,150.92,27092.0
2022-11-11 14:20:00,150.95,151.3,150.91,151.27,10863.0,150.95,151.3,150.91,151.27,10863.0
2022-11-11 14:30:00,151.24,151.7,151.11,151.69,9906.0,151.24,151.7,151.11,151.69,9906.0
2022-11-11 14:40:00,151.67,152.36,151.57,152.08,25911.0,151.67,152.36,151.57,152.08,25911.0
2022-11-11 14:50:00,152.05,152.05,151.52,151.65,21105.0,152.05,152.05,151.52,151.65,21105.0
2022-11-11 15:00:00,151.63,151.63,150.08,150.24,44074.0,151.63,151.63,150.08,150.24,44074.0
2022-11-11 15:10:00,150.24,150.46,150.1,150.43,18905.0,150.24,150.46,150.1,150.43,18905.0
2022-11-11 15:20:00,150.48,151.09,150.36,151.0,16158.0,150.48,151.09,150.36,151.0,16158.0
2022-11-11 15:30:00,151.09,151.54,151.05,151.22,40329.0,151.09,151.54,151.05,151.22,40329.0
2022-11-11 15:40:00,151.19,151.44,150.84,150.95,38105.0,151.19,151.44,150.84,150.95,38105.0
2022-11-11 15:50:00,150.99,151.3,150.15,150.52,96657.0,150.99,151.3,150.15,150.52,96657.0
2022-11-14 09:30:00,151.39,155.85,151.03,152.53,162081.0,151.39,155.85,151.03,152.53,162081.0
2022-11-14 09:40:00,152.75,152.75,147.75,149.09,106412.0,152.75,152.75,147.75,149.09,106412.0
2022-11-14 09:50:00,149.15,149.99,148.46,149.71,29740.0,149.15,149.99,148.46,149.71,29740.0
2022-11-14 10:00:00,149.72,151.5,149.68,151.26,38872.0,149.72,151.5,149.68,151.26,38872.0
2022-11-14 10:10:00,151.45,151.69,150.25,150.8,34364.0,151.45,151.69,150.25,150.8,34364.0
2022-11-14 10:20:00,150.76,151.93,150.68,151.34,29596.0,150.76,151.93,150.68,151.34,29596.0
2022-11-14 10:30:00,151.47,153.16,151.47,153.12,39926.0,151.47,153.16,151.47,153.12,39926.0
2022-11-14 10:40:00,153.28,153.52,152.95,153.17,23718.0,153.28,153.52,152.95,153.17,23718.0
2022-11-14 10:50:00,153.21,153.21,151.99,152.78,18607.0,153.21,153.21,151.99,152.78,18607.0
2022-11-14 11:00:00,152.84,153.07,152.31,153.04,12678.0,152.84,153.07,152.31,153.04,12678.0
2022-11-14 11:10:00,153.07,153.17,151.89,151.91,22239.0,153.07,153.17,151.89,151.91,22239.0
2022-11-14 11:20:00,152.08,152.87,151.88,152.85,13234.0,152.08,152.87,151.88,152.85,13234.0
2022-11-14 11:30:00,152.94,154.24,152.86,153.86,25794.0,152.94,154.24,152.86,153.86,25794.0
2022-11-14 11:40:00,153.76,154.09,153.53,153.64,11816.0,153.76,154.09,153.53,153.64,11816.0
2022-11-14 11:50:00,153.61,153.63,152.72,153.03,19220.0,153.61,153.63,152.72,153.03,19220.0
2022-11-14 12:00:00,153.28,153.85,153.13,153.35,16037.0,153.28,153.85,153.13,153.35,16037.0
2022-11-14 12:10:00,153.53,153.93,153.26,153.56,13650.0,153.53,153.93,153.26,153.56,13650.0
2022-11-14 12:20:00,153.52,153.85,153.22,153.65,14038.0,153.52,153.85,153.22,153.65,14038.0
2022-11-14 12:30:00,153.65,153.81,153.5,153.58,10388.0,153.65,153.81,153.5,153.58,10388.0
2022-11-14 12:40:00,153.57,153.6,152.54,152.6,16632.0,153.57,153.6,152.54,152.6,16632.0
2022-11-14 12:50:00,152.59,152.82,152.11,152.18,11219.0,152.59,152.82,152.11,152.18,11219.0
2022-11-14 13:00:00,152.21,152.28,151.79,152.12,13693.0,152.21,152.28,151.79,152.12,13693.0
2022-11-14 13:10:00,152.09,152.51,151.81,152.44,16060.0,152.09,152.51,151.81,152.44,16060.0
2022-11-14 13:20:00,152.41,153.39,152.41,153.33,18519.0,152.41,153.39,152.41,153.33,18519.0
2022-11-14 13:30:00,153.3,153.91,153.15,153.75,29337.0,153.3,153.91,153.15,153.75,29337.0
2022-11-14 13:40:00,153.76,153.77,153.26,153.42,25143.0,153.76,153.77,153.26,153.42,25143.0
2022-11-14 13:50:00,153.47,154.25,153.45,154.02,35895.0,153.47,154.25,153.45,154.02,35895.0
2022-11-14 14:00:00,153.93,154.23,153.59,154.03,18130.0,153.93,154.23,153.59,154.03,18130.0
2022-11-14 14:10:00,154.06,155.08,153.99,154.48,39399.0,154.06,155.08,153.99,154.48,39399.0
2022-11-14 14:20:00,154.46,154.57,153.93,154.57,23756.0,154.46,154.57,153.93,154.57,23756.0
2022-11-14 14:30:00,154.49,154.99,154.4,154.7,10988.0,154.49,154.99,154.4,154.7,10988.0
2022-11-14 14:40:00,154.72,154.82,154.42,154.63,12627.0,154.72,154.82,154.42,154.63,12627.0
2022-11-14 14:50:00,154.62,155.41,154.61,155.09,15873.0,154.62,155.41,154.61,155.09,15873.0
2022-11-14 15:00:00,155.09,155.34,154.89,154.96,14409.0,155.09,155.34,154.89,154.96,14409.0
2022-11-14 15:10:00,154.96,154.97,153.73,154.22,22175.0,154.96,154.97,153.73,154.22,22175.0
2022-11-14 15:20:00,154.28,154.71,154.17,154.51,13319.0,154.28,154.71,154.17,154.51,13319.0
2022-11-14 15:30:00,154.46,154.73,154.29,154.49,16643.0,154.46,154.73,154.29,154.49,16643.0
2022-11-14 15:40:00,154.49,154.55,153.93,154.06,24285.0,154.49,154.55,153.93,154.06,24285.0
2022-11-14 15:50:00,154.18,154.48,153.54,153.59,84911.0,154.18,154.48,153.54,153.59,84911.0
2022-11-15 09:30:00,160.0,160.56,156.84,157.28,97787.0,160.0,160.56,156.84,157.28,97787.0
2022-11-15 09:40:00,157.63,158.24,156.85,157.7,34301.0,157.63,158.24,156.85,157.7,34301.0
2022-11-15 09:50:00,158.11,159.76,157.93,159.25,70764.0,158.11,159.76,157.93,159.25,70764.0
2022-11-15 10:00:00,159.2,159.22,157.38,157.5,45523.0,159.2,159.22,157.38,157.5,45523.0
2022-11-15 10:10:00,157.48,157.58,156.2,156.21,61205.0,157.48,157.58,156.2,156.21,61205.0
2022-11-15 10:20:00,156.25,157.51,156.15,156.94,48165.0,156.25,157.51,156.15,156.94,48165.0
2022-11-15 10:30:00,156.58,156.97,154.67,154.8,45676.0,156.58,156.97,154.67,154.8,45676.0
2022-11-15 10:40:00,154.8,155.82,154.8,154.98,21964.0,154.8,155.82,154.8,154.98,21964.0
2022-11-15 10:50:00,154.8,155.76,154.6,155.55,27961.0,154.8,155.76,154.6,155.55,27961.0
2022-11-15 11:00:00,155.54,156.65,155.31,156.51,47449.0,155.54,156.65,155.31,156.51,47449.0
2022-11-15 11:10:00,156.58,157.51,156.44,157.08,48195.0,156.58,157.51,156.44,157.08,48195.0
2022-11-15 11:20:00,157.22,157.93,157.16,157.55,20849.0,157.22,157.93,157.16,157.55,20849.0
2022-11-15 11:30:00,157.51,158.21,157.47,157.91,20560.0,157.51,158.21,157.47,157.91,20560.0
2022-11-15 11:40:00,157.91,158.21,157.5,158.01,23162.0,157.91,158.21,157.5,158.01,23162.0
2022-11-15 11:50:00,157.94,158.71,157.94,158.32,18879.0,157.94,158.71,157.94,158.32,18879.0
2022-11-15 12:00:00,158.44,158.59,157.18,157.3,18441.0,158.44,158.59,157.18,157.3,18441.0
2022-11-15 12:10:00,157.48,158.09,157.48,157.7,22832.0,157.48,158.09,157.48,157.7,22832.0
2022-11-15 12:20:00,157.65,158.24,157.49,158.2,20954.0,157.65,158.24,157.49,158.2,20954.0
2022-11-15 12:30:00,158.24,158.71,158.09,158.63,14011.0,158.24,158.71,158.09,158.63,14011.0
2022-11-15 12:40:00,158.63,158.96,158.11,158.63,43108.0,158.63,158.96,158.11,158.63,43108.0
2022-11-15 12:50:00,158.52,159.31,158.51,159.16,19549.0,158.52,159.31,158.51,159.16,19549.0
2022-11-15 13:00:00,159.08,159.08,158.48,158.75,31374.0,159.08,159.08,158.48,158.75,31374.0
2022-11-15 13:10:00,158.75,159.17,158.25,158.25,14403.0,158.75,159.17,158.25,158.25,14403.0
2022-11-15 13:20:00,158.29,158.3,156.95,157.03,23216.0,158.29,158.3,156.95,157.03,23216.0
2022-11-15 13:30:00,157.06,157.47,156.5,157.09,19712.0,157.06,157.47,156.5,157.09,19712.0
2022-11-15 13:40:00,157.08,157.8,156.56,157.48,14156.0,157.08,157.8,156.56,157.48,14156.0
2022-11-15 13:50:00,157.3,158.33,157.3,157.96,13299.0,157.3,158.33,157.3,157.96,13299.0
2022-11-15 14:00:00,157.96,158.29,157.08,157.81,20464.0,157.96,158.29,157.08,157.81,20464.0
2022-11-15 14:10:00,158.27,158.48,157.89,158.0,15603.0,158.27,158.48,157.89,158.0,15603.0
2022-11-15 14:20:00,158.0,158.46,158.0,158.46,8668.0,158.0,158.46,158.0,158.46,8668.0
2022-11-15 14:30:00,158.39,158.57,158.11,158.16,23868.0,158.39,158.57,158.11,158.16,23868.0
2022-11-15 14:40:00,158.27,158.46,157.81,157.81,12580.0,158.27,158.46,157.81,157.81,12580.0
2022-11-15 14:50:00,157.94,158.24,157.5,157.92,15171.0,157.94,158.24,157.5,157.92,15171.0
2022-11-15 15:00:00,157.91,158.12,157.58,157.89,13454.0,157.91,158.12,157.58,157.89,13454.0
2022-11-15 15:10:00,157.94,158.23,157.53,158.23,17450.0,157.94,158.23,157.53,158.23,17450.0
2022-11-15 15:20:00,158.13,159.0,158.05,158.99,28321.0,158.13,159.0,158.05,158.99,28321.0
2022-11-15 15:30:00,159.0,159.39,158.54,159.35,30123.0,159.0,159.39,158.54,159.35,30123.0
2022-11-15 15:40:00,159.28,159.41,158.86,159.13,36520.0,159.28,159.41,158.86,159.13,36520.0
2022-11-15 15:50:00,159.1,159.75,158.87,159.68,107911.0,159.1,159.75,158.87,159.68,107911.0
2022-11-16 09:30:00,157.44,162.53,157.01,161.34,220260.0,157.44,162.53,157.01,161.34,220260.0
2022-11-16 09:40:00,160.7,161.58,160.05,160.41,84436.0,160.7,161.58,160.05,160.41,84436.0
2022-11-16 09:50:00,160.3,160.4,158.57,158.75,52139.0,160.3,160.4,158.57,158.75,52139.0
2022-11-16 10:00:00,158.56,159.39,157.61,157.61,98610.0,158.56,159.39,157.61,157.61,98610.0
2022-11-16 10:10:00,157.8,159.25,157.6,158.92,27909.0,157.8,159.25,157.6,158.92,27909.0
2022-11-16 10:20:00,158.88,159.96,158.77,158.79,29796.0,158.88,159.96,158.77,158.79,29796.0
2022-11-16 10:30:00,158.75,159.23,158.07,158.31,16522.0,158.75,159.23,158.07,158.31,16522.0
2022-11-16 10:40:00,158.28,158.62,157.93,158.06,21459.0,158.28,158.62,157.93,158.06,21459.0
2022-11-16 10:50:00,158.24,158.47,158.0,158.26,13350.0,158.24,158.47,158.0,158.26,13350.0
2022-11-16 11:00:00,158.39,158.61,157.71,157.95,11166.0,158.39,158.61,157.71,157.95,11166.0
2022-11-16 11:10:00,157.87,159.27,157.87,158.93,20787.0,157.87,159.27,157.87,158.93,20787.0
2022-11-16 11:20:00,158.74,159.95,158.67,159.73,15494.0,158.74,159.95,158.67,159.73,15494.0
2022-11-16 11:30:00,159.76,160.49,159.75,160.36,27463.0,159.76,160.49,159.75,160.36,27463.0
2022-11-16 11:40:00,160.44,161.05,160.43,160.5,36443.0,160.44,161.05,160.43,160.5,36443.0
2022-11-16 11:50:00,160.43,161.05,160.13,160.71,28227.0,160.43,161.05,160.13,160.71,28227.0
2022-11-16 12:00:00,160.67,161.35,160.66,161.16,11142.0,160.67,161.35,160.66,161.16,11142.0
2022-11-16 12:10:00,161.14,161.25,160.89,160.93,9499.0,161.14,161.25,160.89,160.93,9499.0
2022-11-16 12:20:00,161.12,161.63,160.8,161.21,24335.0,161.12,161.63,160.8,161.21,24335.0
2022-11-16 12:30:00,161.25,161.59,161.18,161.45,16830.0,161.25,161.59,161.18,161.45,16830.0
2022-11-16 12:40:00,161.44,162.23,161.31,161.58,20884.0,161.44,162.23,161.31,161.58,20884.0
2022-11-16 12:50:00,161.61,161.68,160.75,160.75,24788.0,161.61,161.68,160.75,160.75,24788.0
2022-11-16 13:00:00,160.7,160.93,160.23,160.89,25231.0,160.7,160.93,160.23,160.89,25231.0
2022-11-16 13:10:00,160.83,161.2,160.81,160.95,6052.0,160.83,161.2,160.81,160.95,6052.0
2022-11-16 13:20:00,161.03,161.28,160.89,161.03,8248.0,161.03,161.28,160.89,161.03,8248.0
2022-11-16 13:30:00,161.1,161.21,160.64,160.88,11876.0,161.1,161.21,160.64,160.88,11876.0
2022-11-16 13:40:00,160.81,161.11,160.54,161.11,12217.0,160.81,161.11,160.54,161.11,12217.0
2022-11-16 13:50:00,161.08,161.2,160.76,160.8,8053.0,161.08,161.2,160.76,160.8,8053.0
2022-11-16 14:00:00,160.89,160.89,160.18,160.3,17360.0,160.89,160.89,160.18,160.3,17360.0
2022-11-16 14:10:00,160.21,160.37,159.78,159.88,12218.0,160.21,160.37,159.78,159.88,12218.0
2022-11-16 14:20:00,159.89,160.37,159.89,160.2,8184.0,159.89,160.37,159.89,160.2,8184.0
2022-11-16 14:30:00,160.09,160.2,159.75,160.11,15001.0,160.09,160.2,159.75,160.11,15001.0
2022-11-16 14:40:00,160.16,160.17,159.78,159.79,10645.0,160.16,160.17,159.78,159.79,10645.0
2022-11-16 14:50:00,159.83,159.83,159.46,159.62,12258.0,159.83,159.83,159.46,159.62,12258.0
2022-11-16 15:00:00,159.61,159.84,158.78,158.81,23934.0,159.61,159.84,158.78,158.81,23934.0
2022-11-16 15:10:00,158.84,158.9,158.51,158.58,17477.0,158.84,158.9,158.51,158.58,17477.0
2022-11-16 15:20:00,158.5,158.75,158.29,158.53,17333.0,158.5,158.75,158.29,158.53,17333.0
2022-11-16 15:30:00,158.47,158.67,158.09,158.57,15132.0,158.47,158.67,158.09,158.57,15132.0
2022-11-16 15:40:00,158.63,159.02,158.58,158.71,24390.0,158.63,159.02,158.58,158.71,24390.0
2022-11-16 15:50:00,158.65,159.46,158.43,158.59,93163.0,158.65,159.46,158.43,158.59,93163.0
2022-11-17 09:30:00,156.5,157.98,154.83,156.25,73322.0,156.5,157.98,154.83,156.25,73322.0
2022-11-17 09:40:00,156.05,158.91,155.86,158.89,28935.0,156.05,158.91,155.86,158.89,28935.0
2022-11-17 09:50:00,158.7,159.55,158.48,159.24,33202.0,158.7,159.55,158.48,159.24,33202.0
2022-11-17 10:00:00,159.24,161.28,158.75,161.06,52355.0,159.24,161.28,158.75,161.06,52355.0
2022-11-17 10:10:00,161.01,162.09,160.29,162.05,65212.0,161.01,162.09,160.29,162.05,65212.0
2022-11-17 10:20:00,162.04,162.38,161.21,162.2,46296.0,162.04,162.38,161.21,162.2,46296.0
2022-11-17 10:30:00,162.26,163.39,161.6,162.93,87902.0,162.26,163.39,161.6,162.93,87902.0
2022-11-17 10:40:00,162.83,163.27,162.17,162.6,39952.0,162.83,163.27,162.17,162.6,39952.0
2022-11-17 10:50:00,162.76,163.49,162.37,162.4,51303.0,162.76,163.49,162.37,162.4,51303.0
2022-11-17 11:00:00,162.49,162.68,161.9,162.29,52882.0,162.49,162.68,161.9,162.29,52882.0
2022-11-17 11:10:00,162.2,163.78,162.01,163.52,57560.0,162.2,163.78,162.01,163.52,57560.0
2022-11-17 11:20:00,163.64,163.9,163.35,163.86,61361.0,163.64,163.9,163.35,163.86,61361.0
2022-11-17 11:30:00,163.75,164.17,163.3,163.7,66497.0,163.75,164.17,163.3,163.7,66497.0
2022-11-17 11:40:00,163.65,163.86,163.47,163.49,17460.0,163.65,163.86,163.47,163.49,17460.0
2022-11-17 11:50:00,163.53,164.34,163.12,164.12,45231.0,163.53,164.34,163.12,164.12,45231.0
2022-11-17 12:00:00,164.08,164.21,163.69,163.86,44721.0,164.08,164.21,163.69,163.86,44721.0
2022-11-17 12:10:00,163.85,164.07,163.53,164.0,22225.0,163.85,164.07,163.53,164.0,22225.0
2022-11-17 12:20:00,164.04,164.88,163.9,164.26,44215.0,164.04,164.88,163.9,164.26,44215.0
2022-11-17 12:30:00,164.3,164.47,163.79,164.35,20394.0,164.3,164.47,163.79,164.35,20394.0
2022-11-17 12:40:00,164.49,164.83,164.16,164.76,15960.0,164.49,164.83,164.16,164.76,15960.0
2022-11-17 12:50:00,164.72,165.12,164.48,164.49,52682.0,164.72,165.12,164.48,164.49,52682.0
2022-11-17 13:00:00,164.6,164.72,164.05,164.35,28881.0,164.6,164.72,164.05,164.35,28881.0
2022-11-17 13:10:00,164.5,164.98,164.47,164.87,16606.0,164.5,164.98,164.47,164.87,16606.0
2022-11-17 13:20:00,164.95,165.12,164.44,164.5,19556.0,164.95,165.12,164.44,164.5,19556.0
2022-11-17 13:30:00,164.41,164.85,164.26,164.71,14159.0,164.41,164.85,164.26,164.71,14159.0
2022-11-17 13:40:00,164.7,164.98,163.7,163.78,29843.0,164.7,164.98,163.7,163.78,29843.0
2022-11-17 13:50:00,163.79,164.48,163.43,164.41,21540.0,163.79,164.48,163.43,164.41,21540.0
2022-11-17 14:00:00,164.48,164.73,163.73,164.08,21706.0,164.48,164.73,163.73,164.08,21706.0
2022-11-17 14:10:00,163.95,163.99,163.56,163.61,14255.0,163.95,163.99,163.56,163.61,14255.0
2022-11-17 14:20:00,163.7,163.7,163.04,163.07,23454.0,163.7,163.7,163.04,163.07,23454.0
2022-11-17 14:30:00,163.06,163.33,162.76,162.89,38899.0,163.06,163.33,162.76,162.89,38899.0
2022-11-17 14:40:00,162.98,163.28,162.57,162.92,20214.0,162.98,163.28,162.57,162.92,20214.0
2022-11-17 14:50:00,162.9,163.48,162.87,163.41,25907.0,162.9,163.48,162.87,163.41,25907.0
2022-11-17 15:00:00,163.46,163.95,163.31,163.7,19339.0,163.46,163.95,163.31,163.7,19339.0
2022-11-17 15:10:00,163.68,163.77,163.3,163.36,17820.0,163.68,163.77,163.3,163.36,17820.0
2022-11-17 15:20:00,163.32,163.48,163.01,163.47,37034.0,163.32,163.48,163.01,163.47,37034.0
2022-11-17 15:30:00,163.42,164.29,163.37,164.17,30620.0,163.42,164.29,163.37,164.17,30620.0
2022-11-17 15:40:00,164.19,164.67,164.17,164.59,36310.0,164.19,164.67,164.17,164.59,36310.0
2022-11-17 15:50:00,164.64,164.99,163.99,164.93,184150.0,164.64,164.99,163.99,164.93,184150.0
2022-11-18 09:30:00,165.31,166.15,162.45,162.58,115048.0,165.31,166.15,162.45,162.58,115048.0
2022-11-18 09:40:00,162.65,164.93,162.65,164.8,34895.0,162.65,164.93,162.65,164.8,34895.0
2022-11-18 09:50:00,164.93,167.17,164.67,166.4,121780.0,164.93,167.17,164.67,166.4,121780.0
2022-11-18 10:00:00,166.34,166.9,165.1,165.64,94119.0,166.34,166.9,165.1,165.64,94119.0
2022-11-18 10:10:00,165.86,167.41,165.84,166.83,54652.0,165.86,167.41,165.84,166.83,54652.0
2022-11-18 10:20:00,166.78,167.58,165.71,166.01,54946.0,166.78,167.58,165.71,166.01,54946.0
2022-11-18 10:30:00,166.03,166.67,165.8,166.1,23492.0,166.03,166.67,165.8,166.1,23492.0
2022-11-18 10:40:00,165.97,166.27,164.82,165.51,21731.0,165.97,166.27,164.82,165.51,21731.0
2022-11-18 10:50:00,165.64,166.28,164.51,164.89,18430.0,165.64,166.28,164.51,164.89,18430.0
2022-11-18 11:00:00,164.96,164.98,163.72,164.14,51455.0,164.96,164.98,163.72,164.14,51455.0
2022-11-18 11:10:00,164.17,165.24,164.06,165.1,15860.0,164.17,165.24,164.06,165.1,15860.0
2022-11-18 11:20:00,165.24,165.63,165.12,165.46,23272.0,165.24,165.63,165.12,165.46,23272.0
2022-11-18 11:30:00,165.24,165.27,164.59,164.65,9277.0,165.24,165.27,164.59,164.65,9277.0
2022-11-18 11:40:00,164.76,164.95,164.16,164.16,16568.0,164.76,164.95,164.16,164.16,16568.0
2022-11-18 11:50:00,164.3,164.35,163.56,163.63,19939.0,164.3,164.35,163.56,163.63,19939.0
2022-11-18 12:00:00,163.67,164.0,163.1,163.41,14741.0,163.67,164.0,163.1,163.41,14741.0
2022-11-18 12:10:00,163.28,163.48,162.75,162.82,15305.0,163.28,163.48,162.75,162.82,15305.0
2022-11-18 12:20:00,162.89,162.97,162.21,162.78,53109.0,162.89,162.97,162.21,162.78,53109.0
2022-11-18 12:30:00,162.81,162.81,162.2,162.46,18268.0,162.81,162.81,162.2,162.46,18268.0
2022-11-18 12:40:00,162.46,162.58,161.9,162.22,32604.0,162.46,162.58,161.9,162.22,32604.0
2022-11-18 12:50:00,162.22,162.72,162.1,162.61,13737.0,162.22,162.72,162.1,162.61,13737.0
2022-11-18 13:00:00,162.72,163.68,162.72,163.6,28564.0,162.72,163.68,162.72,163.6,28564.0
2022-11-18 13:10:00,163.64,164.58,163.41,164.2,32433.0,163.64,164.58,163.41,164.2,32433.0
2022-11-18 13:20:00,164.14,164.25,163.63,164.02,14890.0,164.14,164.25,163.63,164.02,14890.0
2022-11-18 13:30:00,164.1,164.21,163.81,164.06,9038.0,164.1,164.21,163.81,164.06,9038.0
2022-11-18 13:40:00,164.1,164.2,163.68,164.14,9602.0,164.1,164.2,163.68,164.14,9602.0
2022-11-18 13:50:00,164.12,164.29,163.88,163.97,10026.0,164.12,164.29,163.88,163.97,10026.0
2022-11-18 14:00:00,164.07,164.66,164.07,164.58,11345.0,164.07,164.66,164.07,164.58,11345.0
2022-11-18 14:10:00,164.52,164.82,164.44,164.74,9255.0,164.52,164.82,164.44,164.74,9255.0
2022-11-18 14:20:00,164.85,164.97,164.47,164.55,16015.0,164.85,164.97,164.47,164.55,16015.0
2022-11-18 14:30:00,164.57,164.74,164.35,164.69,10761.0,164.57,164.74,164.35,164.69,10761.0
2022-11-18 14:40:00,164.72,165.22,164.63,165.22,12466.0,164.72,165.22,164.63,165.22,12466.0
2022-11-18 14:50:00,165.16,165.22,164.93,165.06,17047.0,165.16,165.22,164.93,165.06,17047.0
2022-11-18 15:00:00,165.1,165.96,164.98,165.82,34214.0,165.1,165.96,164.98,165.82,34214.0
2022-11-18 15:10:00,165.86,166.27,165.81,165.97,28971.0,165.86,166.27,165.81,165.97,28971.0
2022-11-18 15:20:00,165.92,166.2,165.71,165.94,27508.0,165.92,166.2,165.71,165.94,27508.0
2022-11-18 15:30:00,165.91,166.33,165.76,166.1,37864.0,165.91,166.33,165.76,166.1,37864.0
2022-11-18 15:40:00,166.09,166.3,165.85,166.01,26794.0,166.09,166.3,165.85,166.01,26794.0
2022-11-18 15:50:00,165.95,166.63,165.86,166.6,117922.0,165.95,166.63,165.86,166.6,117922.0
2022-11-21 09:30:00,165.7,167.56,164.16,164.8,81116.0,165.7,167.56,164.16,164.8,81116.0
2022-11-21 09:40:00,164.93,167.39,164.27,166.94,65156.0,164.93,167.39,164.27,166.94,65156.0
2022-11-21 09:50:00,166.71,167.59,166.01,166.06,41839.0,166.71,167.59,166.01,166.06,41839.0
2022-11-21 10:00:00,166.08,166.77,165.58,166.15,48947.0,166.08,166.77,165.58,166.15,48947.0
2022-11-21 10:10:00,166.1,166.58,166.0,166.11,29222.0,166.1,166.58,166.0,166.11,29222.0
2022-11-21 10:20:00,166.1,166.11,165.5,165.94,25407.0,166.1,166.11,165.5,165.94,25407.0
2022-11-21 10:30:00,165.78,166.23,165.78,165.94,26878.0,165.78,166.23,165.78,165.94,26878.0
2022-11-21 10:40:00,165.88,166.41,165.3,165.39,57985.0,165.88,166.41,165.3,165.39,57985.0
2022-11-21 10:50:00,165.5,165.5,164.64,164.75,28407.0,165.5,165.5,164.64,164.75,28407.0
2022-11-21 11:00:00,164.72,164.83,163.79,164.19,41916.0,164.72,164.83,163.79,164.19,41916.0
2022-11-21 11:10:00,164.15,164.26,163.5,164.14,28389.0,164.15,164.26,163.5,164.14,28389.0
2022-11-21 11:20:00,164.16,165.02,164.03,164.26,25379.0,164.16,165.02,164.03,164.26,25379.0
2022-11-21 11:30:00,164.17,164.26,163.46,164.21,13564.0,164.17,164.26,163.46,164.21,13564.0
2022-11-21 11:40:00,164.27,164.66,164.14,164.6,10654.0,164.27,164.66,164.14,164.6,10654.0
2022-11-21 11:50:00,164.61,164.76,163.89,164.24,10703.0,164.61,164.76,163.89,164.24,10703.0
2022-11-21 12:00:00,164.13,165.54,164.1,165.39,10931.0,164.13,165.54,164.1,165.39,10931.0
2022-11-21 12:10:00,165.28,166.32,165.27,166.28,27691.0,165.28,166.32,165.27,166.28,27691.0
2022-11-21 12:20:00,166.27,166.84,166.13,166.45,22253.0,166.27,166.84,166.13,166.45,22253.0
2022-11-21 12:30:00,166.46,167.01,166.4,166.89,12143.0,166.46,167.01,166.4,166.89,12143.0
2022-11-21 12:40:00,166.87,167.08,166.59,166.67,17222.0,166.87,167.08,166.59,166.67,17222.0
2022-11-21 12:50:00,166.59,166.8,166.27,166.3,16864.0,166.59,166.8,166.27,166.3,16864.0
2022-11-21 13:00:00,166.29,166.9,166.03,166.72,20524.0,166.29,166.9,166.03,166.72,20524.0
2022-11-21 13:10:00,166.78,167.42,166.78,167.23,18345.0,166.78,167.42,166.78,167.23,18345.0
2022-11-21 13:20:00,167.22,167.22,166.72,166.81,11228.0,167.22,167.22,166.72,166.81,11228.0
2022-11-21 13:30:00,166.79,166.83,166.44,166.55,8219.0,166.79,166.83,166.44,166.55,8219.0
2022-11-21 13:40:00,166.55,166.56,165.95,166.03,14257.0,166.55,166.56,165.95,166.03,14257.0
2022-11-21 13:50:00,165.95,166.07,165.4,165.4,8024.0,165.95,166.07,165.4,165.4,8024.0
2022-11-21 14:00:00,165.52,165.56,165.18,165.46,6514.0,165.52,165.56,165.18,165.46,6514.0
2022-11-21 14:10:00,165.52,165.6,164.89,165.02,9444.0,165.52,165.6,164.89,165.02,9444.0
2022-11-21 14:20:00,165.12,165.12,164.57,164.69,6945.0,165.12,165.12,164.57,164.69,6945.0
2022-11-21 14:30:00,164.74,165.17,164.74,164.96,13032.0,164.74,165.17,164.74,164.96,13032.0
2022-11-21 14:40:00,164.97,165.43,164.97,165.38,10164.0,164.97,165.43,164.97,165.38,10164.0
2022-11-21 14:50:00,165.42,165.69,165.3,165.58,13691.0,165.42,165.69,165.3,165.58,13691.0
2022-11-21 15:00:00,165.55,165.96,165.54,165.92,14968.0,165.55,165.96,165.54,165.92,14968.0
2022-11-21 15:10:00,165.87,165.95,165.58,165.85,9382.0,165.87,165.95,165.58,165.85,9382.0
2022-11-21 15:20:00,165.85,166.0,165.07,165.16,18932.0,165.85,166.0,165.07,165.16,18932.0
2022-11-21 15:30:00,165.1,165.54,165.1,165.15,20463.0,165.1,165.54,165.1,165.15,20463.0
2022-11-21 15:40:00,165.21,165.92,165.17,165.76,16006.0,165.21,165.92,165.17,165.76,16006.0
2022-11-21 15:50:00,165.75,166.06,165.14,165.39,69122.0,165.75,166.06,165.14,165.39,69122.0
2022-11-22 09:30:00,166.44,166.47,164.5,166.45,77177.0,166.44,166.47,164.5,166.45,77177.0
2022-11-22 09:40:00,166.39,167.33,165.79,166.5,67588.0,166.39,167.33,165.79,166.5,67588.0
2022-11-22 09:50:00,166.42,166.84,165.76,166.66,31878.0,166.42,166.84,165.76,166.66,31878.0
2022-11-22 10:00:00,166.55,167.88,166.15,166.28,93335.0,166.55,167.88,166.15,166.28,93335.0
2022-11-22 10:10:00,166.27,167.77,166.26,167.65,44467.0,166.27,167.77,166.26,167.65,44467.0
2022-11-22 10:20:00,167.55,168.01,166.38,166.38,37927.0,167.55,168.01,166.38,166.38,37927.0
2022-11-22 10:30:00,166.47,167.27,166.19,166.73,28208.0,166.47,167.27,166.19,166.73,28208.0
2022-11-22 10:40:00,166.98,167.08,166.53,166.88,15509.0,166.98,167.08,166.53,166.88,15509.0
2022-11-22 10:50:00,166.95,167.13,166.55,166.71,30514.0,166.95,167.13,166.55,166.71,30514.0
2022-11-22 11:00:00,166.72,166.95,166.41,166.59,19452.0,166.72,166.95,166.41,166.59,19452.0
2022-11-22 11:10:00,166.54,166.63,165.7,166.06,43256.0,166.54,166.63,165.7,166.06,43256.0
2022-11-22 11:20:00,165.98,166.28,165.02,165.37,41891.0,165.98,166.28,165.02,165.37,41891.0
2022-11-22 11:30:00,165.31,165.48,164.8,165.34,14547.0,165.31,165.48,164.8,165.34,14547.0
2022-11-22 11:40:00,165.25,165.54,165.08,165.32,12652.0,165.25,165.54,165.08,165.32,12652.0
2022-11-22 11:50:00,165.37,165.7,165.17,165.54,12998.0,165.37,165.7,165.17,165.54,12998.0
2022-11-22 12:00:00,165.59,165.6,164.8,164.9,11590.0,165.59,165.6,164.8,164.9,11590.0
2022-11-22 12:10:00,164.93,165.25,164.57,164.7,15079.0,164.93,165.25,164.57,164.7,15079.0
2022-11-22 12:20:00,164.66,164.73,163.73,164.09,35022.0,164.66,164.73,163.73,164.09,35022.0
2022-11-22 12:30:00,164.09,164.42,164.04,164.38,25568.0,164.09,164.42,164.04,164.38,25568.0
2022-11-22 12:40:00,164.31,165.17,164.3,165.08,12237.0,164.31,165.17,164.3,165.08,12237.0
2022-11-22 12:50:00,165.18,165.32,164.94,165.17,8143.0,165.18,165.32,164.94,165.17,8143.0
2022-11-22 13:00:00,165.17,166.07,165.16,166.05,12580.0,165.17,166.07,165.16,166.05,12580.0
2022-11-22 13:10:00,165.89,166.25,165.85,165.93,12299.0,165.89,166.25,165.85,165.93,12299.0
2022-11-22 13:20:00,165.86,166.32,165.85,166.31,9200.0,165.86,166.32,165.85,166.31,9200.0
2022-11-22 13:30:00,166.16,166.37,165.91,165.91,11142.0,166.16,166.37,165.91,165.91,11142.0
2022-11-22 13:40:00,166.02,166.17,165.83,166.03,9723.0,166.02,166.17,165.83,166.03,9723.0
2022-11-22 13:50:00,166.13,166.72,165.99,166.37,12939.0,166.13,166.72,165.99,166.37,12939.0
2022-11-22 14:00:00,166.36,166.36,166.04,166.1,13349.0,166.36,166.36,166.04,166.1,13349.0
2022-11-22 14:10:00,166.08,166.63,166.08,166.48,6164.0,166.08,166.63,166.08,166.48,6164.0
2022-11-22 14:20:00,166.49,166.69,166.38,166.54,8285.0,166.49,166.69,166.38,166.54,8285.0
2022-11-22 14:30:00,166.58,166.78,166.45,166.55,11362.0,166.58,166.78,166.45,166.55,11362.0
2022-11-22 14:40:00,166.51,166.73,166.44,166.72,13960.0,166.51,166.73,166.44,166.72,13960.0
2022-11-22 14:50:00,166.73,166.95,166.6,166.91,12382.0,166.73,166.95,166.6,166.91,12382.0
2022-11-22 15:00:00,166.93,167.1,166.83,166.9,14877.0,166.93,167.1,166.83,166.9,14877.0
2022-11-22 15:10:00,166.82,167.06,166.79,167.01,13886.0,166.82,167.06,166.79,167.01,13886.0
2022-11-22 15:20:00,167.01,167.49,166.9,167.48,32332.0,167.01,167.49,166.9,167.48,32332.0
2022-11-22 15:30:00,167.49,167.95,167.4,167.95,33239.0,167.49,167.95,167.4,167.95,33239.0
2022-11-22 15:40:00,167.88,168.1,167.56,167.91,40332.0,167.88,168.1,167.56,167.91,40332.0
2022-11-22 15:50:00,167.94,168.17,167.52,167.67,95977.0,167.94,168.17,167.52,167.67,95977.0
2022-11-23 09:30:00,167.89,169.5,167.52,168.15,77870.0,167.89,169.5,167.52,168.15,77870.0
2022-11-23 09:40:00,168.11,168.51,167.0,168.12,41180.0,168.11,168.51,167.0,168.12,41180.0
2022-11-23 09:50:00,168.0,168.42,167.41,167.78,15189.0,168.0,168.42,167.41,167.78,15189.0
2022-11-23 10:00:00,167.79,168.58,167.31,167.32,27783.0,167.79,168.58,167.31,167.32,27783.0
2022-11-23 10:10:00,167.33,167.63,166.68,167.41,16600.0,167.33,167.63,166.68,167.41,16600.0
2022-11-23 10:20:00,167.43,168.08,167.15,167.16,12928.0,167.43,168.08,167.15,167.16,12928.0
2022-11-23 10:30:00,167.26,168.45,167.05,168.37,25960.0,167.26,168.45,167.05,168.37,25960.0
2022-11-23 10:40:00,168.49,169.41,168.43,169.0,40955.0,168.49,169.41,168.43,169.0,40955.0
2022-11-23 10:50:00,168.98,169.37,168.49,169.25,21072.0,168.98,169.37,168.49,169.25,21072.0
2022-11-23 11:00:00,169.34,169.4,168.65,169.06,14198.0,169.34,169.4,168.65,169.06,14198.0
2022-11-23 11:10:00,169.19,169.64,168.85,168.97,16319.0,169.19,169.64,168.85,168.97,16319.0
2022-11-23 11:20:00,168.93,169.5,168.8,169.19,9817.0,168.93,169.5,168.8,169.19,9817.0
2022-11-23 11:30:00,169.14,169.69,169.09,169.25,16642.0,169.14,169.69,169.09,169.25,16642.0
2022-11-23 11:40:00,169.51,169.69,168.81,168.9,18374.0,169.51,169.69,168.81,168.9,18374.0
2022-11-23 11:50:00,168.96,169.18,168.85,169.11,18350.0,168.96,169.18,168.85,169.11,18350.0
2022-11-23 12:00:00,169.11,169.61,169.1,169.36,16922.0,169.11,169.61,169.1,169.36,16922.0
2022-11-23 12:10:00,169.39,169.8,169.35,169.56,23739.0,169.39,169.8,169.35,169.56,23739.0
2022-11-23 12:20:00,169.61,170.12,169.6,170.0,21047.0,169.61,170.12,169.6,170.0,21047.0
2022-11-23 12:30:00,170.05,170.25,169.62,169.94,44699.0,170.05,170.25,169.62,169.94,44699.0
2022-11-23 12:40:00,169.84,170.25,169.6,169.97,20387.0,169.84,170.25,169.6,169.97,20387.0
2022-11-23 12:50:00,169.91,169.92,169.5,169.92,18376.0,169.91,169.92,169.5,169.92,18376.0
2022-11-23 13:00:00,169.86,170.09,169.85,169.99,23728.0,169.86,170.09,169.85,169.99,23728.0
2022-11-23 13:10:00,169.96,170.22,169.81,169.92,27475.0,169.96,170.22,169.81,169.92,27475.0
2022-11-23 13:20:00,169.93,170.18,169.85,169.9,17492.0,169.93,170.18,169.85,169.9,17492.0
2022-11-23 13:30:00,169.93,170.04,169.73,169.84,7467.0,169.93,170.04,169.73,169.84,7467.0
2022-11-23 13:40:00,169.93,170.0,169.78,169.91,10171.0,169.93,170.0,169.78,169.91,10171.0
2022-11-23 13:50:00,169.82,170.06,169.74,169.84,11688.0,169.82,170.06,169.74,169.84,11688.0
2022-11-23 14:00:00,169.91,170.44,169.83,170.14,16274.0,169.91,170.44,169.83,170.14,16274.0
2022-11-23 14:10:00,170.05,170.24,169.8,169.83,13665.0,170.05,170.24,169.8,169.83,13665.0
2022-11-23 14:20:00,170.0,170.52,169.96,170.02,16694.0,170.0,170.52,169.96,170.02,16694.0
2022-11-23 14:30:00,169.96,170.13,169.47,169.66,26795.0,169.96,170.13,169.47,169.66,26795.0
2022-11-23 14:40:00,169.73,170.01,169.56,169.76,15432.0,169.73,170.01,169.56,169.76,15432.0
2022-11-23 14:50:00,169.72,169.97,169.69,169.71,8698.0,169.72,169.97,169.69,169.71,8698.0
2022-11-23 15:00:00,169.61,169.61,169.2,169.33,25157.0,169.61,169.61,169.2,169.33,25157.0
2022-11-23 15:10:00,169.31,169.48,169.02,169.46,12646.0,169.31,169.48,169.02,169.46,12646.0
2022-11-23 15:20:00,169.44,169.44,169.08,169.28,15335.0,169.44,169.44,169.08,169.28,15335.0
2022-11-23 15:30:00,169.28,169.42,169.23,169.37,28885.0,169.28,169.42,169.23,169.37,28885.0
2022-11-23 15:40:00,169.4,169.66,169.19,169.24,29742.0,169.4,169.66,169.19,169.24,29742.0
2022-11-23 15:50:00,169.32,169.7,169.2,169.5,215879.0,169.32,169.7,169.2,169.5,215879.0
2022-11-25 09:30:00,169.02,169.9,167.31,169.31,138106.0,169.02,169.9,167.31,169.31,138106.0
2022-11-25 09:40:00,169.42,170.77,168.93,170.65,18778.0,169.42,170.77,168.93,170.65,18778.0
2022-11-25 09:50:00,170.52,170.89,169.89,170.27,25609.0,170.52,170.89,169.89,170.27,25609.0
2022-11-25 10:00:00,170.35,170.4,169.11,169.82,40215.0,170.35,170.4,169.11,169.82,40215.0
2022-11-25 10:10:00,169.65,170.55,169.23,170.25,37000.0,169.65,170.55,169.23,170.25,37000.0
2022-11-25 10:20:00,170.16,171.2,170.16,170.7,36606.0,170.16,171.2,170.16,170.7,36606.0
2022-11-25 10:30:00,170.69,171.4,170.32,171.4,33753.0,170.69,171.4,170.32,171.4,33753.0
2022-11-25 10:40:00,171.43,171.44,170.72,171.38,23152.0,171.43,171.44,170.72,171.38,23152.0
2022-11-25 10:50:00,171.36,172.28,171.18,172.23,26832.0,171.36,172.28,171.18,172.23,26832.0
2022-11-25 11:00:00,172.28,172.8,172.12,172.8,31676.0,172.28,172.8,172.12,172.8,31676.0
2022-11-25 11:10:00,172.86,173.2,172.43,172.76,35528.0,172.86,173.2,172.43,172.76,35528.0
2022-11-25 11:20:00,172.68,172.73,171.9,172.18,19379.0,172.68,172.73,171.9,172.18,19379.0
2022-11-25 11:30:00,172.25,172.74,172.11,172.6,21357.0,172.25,172.74,172.11,172.6,21357.0
2022-11-25 11:40:00,172.59,172.69,171.96,172.0,12392.0,172.59,172.69,171.96,172.0,12392.0
2022-11-25 11:50:00,172.07,172.77,171.93,172.71,14419.0,172.07,172.77,171.93,172.71,14419.0
2022-11-25 12:00:00,172.69,173.2,172.62,173.2,31026.0,172.69,173.2,172.62,173.2,31026.0
2022-11-25 12:10:00,173.21,173.21,172.73,172.96,27033.0,173.21,173.21,172.73,172.96,27033.0
2022-11-25 12:20:00,172.81,172.84,172.38,172.38,11839.0,172.81,172.84,172.38,172.38,11839.0
2022-11-25 12:30:00,172.39,172.39,171.65,171.97,34399.0,172.39,172.39,171.65,171.97,34399.0
2022-11-25 12:40:00,172.0,172.03,171.24,171.38,34061.0,172.0,172.03,171.24,171.38,34061.0
2022-11-25 12:50:00,171.38,171.67,171.2,171.37,59870.0,171.38,171.67,171.2,171.37,59870.0
2022-11-28 09:30:00,167.51,170.6,166.38,168.16,258919.0,167.51,170.6,166.38,168.16,258919.0
2022-11-28 09:40:00,168.04,168.47,166.64,167.34,76979.0,168.04,168.47,166.64,167.34,76979.0
2022-11-28 09:50:00,167.34,167.65,166.56,166.78,60994.0,167.34,167.65,166.56,166.78,60994.0
2022-11-28 10:00:00,166.61,166.77,165.7,166.15,72057.0,166.61,166.77,165.7,166.15,72057.0
2022-11-28 10:10:00,166.15,166.15,164.22,165.0,101122.0,166.15,166.15,164.22,165.0,101122.0
2022-11-28 10:20:00,164.88,165.65,163.68,165.2,69430.0,164.88,165.65,163.68,165.2,69430.0
2022-11-28 10:30:00,165.19,165.95,164.25,164.36,60704.0,165.19,165.95,164.25,164.36,60704.0
2022-11-28 10:40:00,164.35,165.8,164.35,165.67,24998.0,164.35,165.8,164.35,165.67,24998.0
2022-11-28 10:50:00,165.69,165.79,163.85,164.38,63994.0,165.69,165.79,163.85,164.38,63994.0
2022-11-28 11:00:00,164.42,165.5,164.31,165.29,32232.0,164.42,165.5,164.31,165.29,32232.0
2022-11-28 11:10:00,165.31,165.69,164.77,165.53,33873.0,165.31,165.69,164.77,165.53,33873.0
2022-11-28 11:20:00,165.46,166.24,165.23,166.12,28571.0,165.46,166.24,165.23,166.12,28571.0
2022-11-28 11:30:00,166.02,166.34,165.49,166.0,47038.0,166.02,166.34,165.49,166.0,47038.0
2022-11-28 11:40:00,165.99,166.35,165.7,166.22,22988.0,165.99,166.35,165.7,166.22,22988.0
2022-11-28 11:50:00,166.2,168.22,166.02,168.22,66274.0,166.2,168.22,166.02,168.22,66274.0
2022-11-28 12:00:00,168.23,168.7,167.08,168.09,62835.0,168.23,168.7,167.08,168.09,62835.0
2022-11-28 12:10:00,168.09,169.95,168.05,169.75,63085.0,168.09,169.95,168.05,169.75,63085.0
2022-11-28 12:20:00,169.74,169.79,168.74,168.97,92522.0,169.74,169.79,168.74,168.97,92522.0
2022-11-28 12:30:00,169.02,169.16,168.39,168.47,31810.0,169.02,169.16,168.39,168.47,31810.0
2022-11-28 12:40:00,168.57,168.57,168.06,168.24,25283.0,168.57,168.57,168.06,168.24,25283.0
2022-11-28 12:50:00,168.29,168.41,167.76,167.9,33715.0,168.29,168.41,167.76,167.9,33715.0
2022-11-28 13:00:00,167.9,168.64,167.6,168.44,24133.0,167.9,168.64,167.6,168.44,24133.0
2022-11-28 13:10:00,168.46,168.55,167.68,167.8,13218.0,168.46,168.55,167.68,167.8,13218.0
2022-11-28 13:20:00,167.87,168.39,167.86,168.23,23617.0,167.87,168.39,167.86,168.23,23617.0
2022-11-28 13:30:00,168.23,168.3,167.6,168.15,44005.0,168.23,168.3,167.6,168.15,44005.0
2022-11-28 13:40:00,168.18,168.34,167.06,167.13,24189.0,168.18,168.34,167.06,167.13,24189.0
2022-11-28 13:50:00,167.15,167.53,167.04,167.28,21615.0,167.15,167.53,167.04,167.28,21615.0
2022-11-28 14:00:00,167.21,167.24,166.43,166.5,28528.0,167.21,167.24,166.43,166.5,28528.0
2022-11-28 14:10:00,166.5,166.72,166.19,166.22,18341.0,166.5,166.72,166.19,166.22,18341.0
2022-11-28 14:20:00,166.31,166.73,166.25,166.43,24774.0,166.31,166.73,166.25,166.43,24774.0
2022-11-28 14:30:00,166.4,166.59,166.13,166.2,21761.0,166.4,166.59,166.13,166.2,21761.0
2022-11-28 14:40:00,166.16,166.37,166.0,166.28,13521.0,166.16,166.37,166.0,166.28,13521.0
2022-11-28 14:50:00,166.26,166.45,166.11,166.39,16875.0,166.26,166.45,166.11,166.39,16875.0
2022-11-28 15:00:00,166.4,166.46,166.15,166.15,30204.0,166.4,166.46,166.15,166.15,30204.0
2022-11-28 15:10:00,166.1,166.25,166.07,166.17,17787.0,166.1,166.25,166.07,166.17,17787.0
2022-11-28 15:20:00,166.2,166.55,166.11,166.53,21100.0,166.2,166.55,166.11,166.53,21100.0
2022-11-28 15:30:00,166.5,166.52,165.85,166.13,34695.0,166.5,166.52,165.85,166.13,34695.0
2022-11-28 15:40:00,166.11,166.38,165.88,165.88,37010.0,166.11,166.38,165.88,165.88,37010.0
2022-11-28 15:50:00,165.88,166.32,165.58,165.58,166274.0,165.88,166.32,165.58,165.58,166274.0
2022-11-29 09:30:00,166.65,167.35,165.43,166.92,59415.0,166.65,167.35,165.43,166.92,59415.0
2022-11-29 09:40:00,166.9,167.41,165.6,166.73,34811.0,166.9,167.41,165.6,166.73,34811.0
2022-11-29 09:50:00,166.49,167.4,165.31,165.91,31034.0,166.49,167.4,165.31,165.91,31034.0
2022-11-29 10:00:00,165.94,167.28,165.45,167.25,25671.0,165.94,167.28,165.45,167.25,25671.0
2022-11-29 10:10:00,167.04,167.72,166.28,167.52,33804.0,167.04,167.72,166.28,167.52,33804.0
2022-11-29 10:20:00,167.48,167.75,166.76,167.68,38744.0,167.48,167.75,166.76,167.68,38744.0
2022-11-29 10:30:00,167.68,167.79,167.01,167.38,16403.0,167.68,167.79,167.01,167.38,16403.0
2022-11-29 10:40:00,167.38,167.38,166.23,166.83,22094.0,167.38,167.38,166.23,166.83,22094.0
2022-11-29 10:50:00,166.73,166.84,165.68,165.68,27636.0,166.73,166.84,165.68,165.68,27636.0
2022-11-29 11:00:00,165.76,165.8,164.4,164.41,39861.0,165.76,165.8,164.4,164.41,39861.0
2022-11-29 11:10:00,164.47,164.85,164.44,164.64,29232.0,164.47,164.85,164.44,164.64,29232.0
2022-11-29 11:20:00,164.57,165.12,164.35,164.89,38718.0,164.57,165.12,164.35,164.89,38718.0
2022-11-29 11:30:00,164.82,165.58,164.82,165.41,28880.0,164.82,165.58,164.82,165.41,28880.0
2022-11-29 11:40:00,165.44,165.61,165.15,165.52,19969.0,165.44,165.61,165.15,165.52,19969.0
2022-11-29 11:50:00,165.57,166.14,165.57,165.79,16590.0,165.57,166.14,165.57,165.79,16590.0
2022-11-29 12:00:00,165.79,165.81,164.17,164.17,19381.0,165.79,165.81,164.17,164.17,19381.0
2022-11-29 12:10:00,164.14,164.14,163.3,163.75,34846.0,164.14,164.14,163.3,163.75,34846.0
2022-11-29 12:20:00,163.86,163.86,162.86,163.37,29125.0,163.86,163.86,162.86,163.37,29125.0
2022-11-29 12:30:00,163.37,164.1,163.3,164.03,35620.0,163.37,164.1,163.3,164.03,35620.0
2022-11-29 12:40:00,164.08,164.08,163.21,163.21,29822.0,164.08,164.08,163.21,163.21,29822.0
2022-11-29 12:50:00,163.18,163.24,162.78,162.89,18352.0,163.18,163.24,162.78,162.89,18352.0
2022-11-29 13:00:00,162.84,162.98,162.69,162.82,25048.0,162.84,162.98,162.69,162.82,25048.0
2022-11-29 13:10:00,162.85,162.96,162.34,162.55,27329.0,162.85,162.96,162.34,162.55,27329.0
2022-11-29 13:20:00,162.58,162.58,161.77,161.84,25341.0,162.58,162.58,161.77,161.84,25341.0
2022-11-29 13:30:00,161.95,162.28,161.8,162.28,25474.0,161.95,162.28,161.8,162.28,25474.0
2022-11-29 13:40:00,162.29,162.53,162.13,162.19,15639.0,162.29,162.53,162.13,162.19,15639.0
2022-11-29 13:50:00,162.15,162.71,162.08,162.71,11574.0,162.15,162.71,162.08,162.71,11574.0
2022-11-29 14:00:00,162.71,163.63,162.67,163.24,20615.0,162.71,163.63,162.67,163.24,20615.0
2022-11-29 14:10:00,163.22,163.25,162.66,162.78,14570.0,163.22,163.25,162.66,162.78,14570.0
2022-11-29 14:20:00,162.8,162.98,162.4,162.57,10353.0,162.8,162.98,162.4,162.57,10353.0
2022-11-29 14:30:00,162.52,162.63,162.25,162.25,13509.0,162.52,162.63,162.25,162.25,13509.0
2022-11-29 14:40:00,162.1,162.22,161.8,161.84,24032.0,162.1,162.22,161.8,161.84,24032.0
2022-11-29 14:50:00,161.87,162.13,161.79,161.91,16228.0,161.87,162.13,161.79,161.91,16228.0
2022-11-29 15:00:00,161.86,161.98,161.42,161.79,27364.0,161.86,161.98,161.42,161.79,27364.0
2022-11-29 15:10:00,161.8,161.92,161.65,161.81,20463.0,161.8,161.92,161.65,161.81,20463.0
2022-11-29 15:20:00,161.71,162.0,161.61,161.93,34761.0,161.71,162.0,161.61,161.93,34761.0
2022-11-29 15:30:00,161.95,162.05,161.41,161.43,48717.0,161.95,162.05,161.41,161.43,48717.0
2022-11-29 15:40:00,161.32,161.49,160.91,161.49,101482.0,161.32,161.49,160.91,161.49,101482.0
2022-11-29 15:50:00,161.48,162.03,161.46,161.84,164657.0,161.48,162.03,161.46,161.84,164657.0
2022-11-30 09:30:00,163.02,168.0,163.02,167.09,169083.0,163.02,168.0,163.02,167.09,169083.0
2022-11-30 09:40:00,167.08,167.94,166.42,166.76,130785.0,167.08,167.94,166.42,166.76,130785.0
2022-11-30 09:50:00,166.85,167.22,166.5,166.99,56770.0,166.85,167.22,166.5,166.99,56770.0
2022-11-30 10:00:00,166.92,167.63,166.11,166.42,87521.0,166.92,167.63,166.11,166.42,87521.0
2022-11-30 10:10:00,166.3,167.16,165.76,165.85,40320.0,166.3,167.16,165.76,165.85,40320.0
2022-11-30 10:20:00,165.85,166.44,165.7,166.44,32380.0,165.85,166.44,165.7,166.44,32380.0
2022-11-30 10:30:00,166.45,167.1,166.28,166.58,27893.0,166.45,167.1,166.28,166.58,27893.0
2022-11-30 10:40:00,166.58,166.75,165.71,165.8,21543.0,166.58,166.75,165.71,165.8,21543.0
2022-11-30 10:50:00,165.79,167.1,165.69,166.96,29754.0,165.79,167.1,165.69,166.96,29754.0
2022-11-30 11:00:00,166.96,166.97,165.85,166.36,39750.0,166.96,166.97,165.85,166.36,39750.0
2022-11-30 11:10:00,166.31,166.37,165.37,165.59,18662.0,166.31,166.37,165.37,165.59,18662.0
2022-11-30 11:20:00,165.59,165.93,165.42,165.52,18328.0,165.59,165.93,165.42,165.52,18328.0
2022-11-30 11:30:00,165.55,166.37,165.55,166.37,21914.0,165.55,166.37,165.55,166.37,21914.0
2022-11-30 11:40:00,166.26,167.0,166.26,167.0,18854.0,166.26,167.0,166.26,167.0,18854.0
2022-11-30 11:50:00,167.01,167.18,166.56,166.56,25252.0,167.01,167.18,166.56,166.56,25252.0
2022-11-30 12:00:00,166.45,166.52,165.95,166.15,18532.0,166.45,166.52,165.95,166.15,18532.0
2022-11-30 12:10:00,166.24,166.88,166.22,166.23,18480.0,166.24,166.88,166.22,166.23,18480.0
2022-11-30 12:20:00,166.35,166.82,166.11,166.74,19662.0,166.35,166.82,166.11,166.74,19662.0
2022-11-30 12:30:00,166.74,166.81,166.34,166.44,13351.0,166.74,166.81,166.34,166.44,13351.0
2022-11-30 12:40:00,166.4,167.05,166.4,166.93,17935.0,166.4,167.05,166.4,166.93,17935.0
2022-11-30 12:50:00,166.97,167.06,166.65,166.72,61162.0,166.97,167.06,166.65,166.72,61162.0
2022-11-30 13:00:00,166.75,167.13,166.75,167.08,15385.0,166.75,167.13,166.75,167.08,15385.0
2022-11-30 13:10:00,167.03,167.58,167.0,167.43,33593.0,167.03,167.58,167.0,167.43,33593.0
2022-11-30 13:20:00,167.41,167.75,167.37,167.69,15377.0,167.41,167.75,167.37,167.69,15377.0
2022-11-30 13:30:00,167.74,168.95,167.42,168.83,63632.0,167.74,168.95,167.42,168.83,63632.0
2022-11-30 13:40:00,168.88,169.0,167.56,168.06,49150.0,168.88,169.0,167.56,168.06,49150.0
2022-11-30 13:50:00,168.16,168.98,167.9,168.88,23737.0,168.16,168.98,167.9,168.88,23737.0
2022-11-30 14:00:00,168.92,169.45,168.82,169.39,42039.0,168.92,169.45,168.82,169.39,42039.0
2022-11-30 14:10:00,169.38,169.9,169.22,169.88,43113.0,169.38,169.9,169.22,169.88,43113.0
2022-11-30 14:20:00,169.83,170.55,169.58,170.49,42305.0,169.83,170.55,169.58,170.49,42305.0
2022-11-30 14:30:00,170.45,170.6,169.64,170.0,42174.0,170.45,170.6,169.64,170.0,42174.0
2022-11-30 14:40:00,170.0,170.56,169.83,170.56,35580.0,170.0,170.56,169.83,170.56,35580.0
2022-11-30 14:50:00,170.55,170.97,170.32,170.97,33164.0,170.55,170.97,170.32,170.97,33164.0
2022-11-30 15:00:00,170.97,171.09,170.84,170.99,42664.0,170.97,171.09,170.84,170.99,42664.0
2022-11-30 15:10:00,171.03,171.03,170.4,170.77,41367.0,171.03,171.03,170.4,170.77,41367.0
2022-11-30 15:20:00,170.77,171.36,170.77,171.25,41832.0,170.77,171.36,170.77,171.25,41832.0
2022-11-30 15:30:00,171.23,171.73,171.06,171.5,65043.0,171.23,171.73,171.06,171.5,65043.0
2022-11-30 15:40:00,171.51,171.86,170.82,170.87,75181.0,171.51,171.86,170.82,170.87,75181.0
2022-11-30 15:50:00,170.85,173.68,170.85,172.75,453739.0,170.85,173.68,170.85,172.75,453739.0
2022-12-01 09:30:00,172.56,173.63,169.24,170.41,146143.0,172.56,173.63,169.24,170.41,146143.0
2022-12-01 09:40:00,170.1,171.41,169.58,171.12,37992.0,170.1,171.41,169.58,171.12,37992.0
2022-12-01 09:50:00,171.0,171.73,170.3,171.2,27859.0,171.0,171.73,170.3,171.2,27859.0
2022-12-01 10:00:00,171.32,172.1,170.91,171.67,45227.0,171.32,172.1,170.91,171.67,45227.0
2022-12-01 10:10:00,171.59,172.1,168.7,168.85,69852.0,171.59,172.1,168.7,168.85,69852.0
2022-12-01 10:20:00,168.88,169.03,167.3,167.33,43028.0,168.88,169.03,167.3,167.33,43028.0
2022-12-01 10:30:00,167.41,168.42,166.48,168.18,51420.0,167.41,168.42,166.48,168.18,51420.0
2022-12-01 10:40:00,168.03,168.4,167.42,168.17,31078.0,168.03,168.4,167.42,168.17,31078.0
2022-12-01 10:50:00,168.24,168.64,167.47,168.05,33552.0,168.24,168.64,167.47,168.05,33552.0
2022-12-01 11:00:00,167.96,168.13,167.25,167.73,23525.0,167.96,168.13,167.25,167.73,23525.0
2022-12-01 11:10:00,167.73,168.15,167.61,167.93,25105.0,167.73,168.15,167.61,167.93,25105.0
2022-12-01 11:20:00,167.92,168.65,167.22,167.58,26631.0,167.92,168.65,167.22,167.58,26631.0
2022-12-01 11:30:00,167.63,167.95,167.16,167.47,16314.0,167.63,167.95,167.16,167.47,16314.0
2022-12-01 11:40:00,167.49,167.76,167.03,167.15,21549.0,167.49,167.76,167.03,167.15,21549.0
2022-12-01 11:50:00,167.19,167.53,167.0,167.11,14585.0,167.19,167.53,167.0,167.11,14585.0
2022-12-01 12:00:00,167.16,167.56,166.92,166.96,19942.0,167.16,167.56,166.92,166.96,19942.0
2022-12-01 12:10:00,166.96,167.8,166.84,167.41,17940.0,166.96,167.8,166.84,167.41,17940.0
2022-12-01 12:20:00,167.43,168.0,167.43,167.86,12495.0,167.43,168.0,167.43,167.86,12495.0
2022-12-01 12:30:00,167.83,168.2,167.42,167.51,13849.0,167.83,168.2,167.42,167.51,13849.0
2022-12-01 12:40:00,167.53,167.73,167.19,167.64,10736.0,167.53,167.73,167.19,167.64,10736.0
2022-12-01 12:50:00,167.67,168.32,167.66,168.07,24063.0,167.67,168.32,167.66,168.07,24063.0
2022-12-01 13:00:00,168.14,168.77,168.13,168.47,13597.0,168.14,168.77,168.13,168.47,13597.0
2022-12-01 13:10:00,168.48,168.53,167.93,168.22,12758.0,168.48,168.53,167.93,168.22,12758.0
2022-12-01 13:20:00,168.2,168.6,168.09,168.56,12190.0,168.2,168.6,168.09,168.56,12190.0
2022-12-01 13:30:00,168.54,168.66,168.33,168.33,7321.0,168.54,168.66,168.33,168.33,7321.0
2022-12-01 13:40:00,168.39,168.86,168.31,168.5,12988.0,168.39,168.86,168.31,168.5,12988.0
2022-12-01 13:50:00,168.56,169.02,168.25,168.97,14007.0,168.56,169.02,168.25,168.97,14007.0
2022-12-01 14:00:00,169.07,169.11,168.72,168.95,11638.0,169.07,169.11,168.72,168.95,11638.0
2022-12-01 14:10:00,168.94,169.02,168.39,168.43,6089.0,168.94,169.02,168.39,168.43,6089.0
2022-12-01 14:20:00,168.39,168.79,168.1,168.7,10749.0,168.39,168.79,168.1,168.7,10749.0
2022-12-01 14:30:00,168.7,168.81,168.44,168.66,9783.0,168.7,168.81,168.44,168.66,9783.0
2022-12-01 14:40:00,168.67,168.86,168.61,168.84,6950.0,168.67,168.86,168.61,168.84,6950.0
2022-12-01 14:50:00,168.83,168.99,168.66,168.69,8795.0,168.83,168.99,168.66,168.69,8795.0
2022-12-01 15:00:00,168.71,168.86,168.42,168.86,17217.0,168.71,168.86,168.42,168.86,17217.0
2022-12-01 15:10:00,168.78,169.45,168.58,168.64,30862.0,168.78,169.45,168.58,168.64,30862.0
2022-12-01 15:20:00,168.71,170.1,167.75,169.12,115298.0,168.71,170.1,167.75,169.12,115298.0
2022-12-01 15:30:00,169.03,169.9,169.03,169.25,25650.0,169.03,169.9,169.03,169.25,25650.0
2022-12-01 15:40:00,169.29,169.36,168.6,168.68,41067.0,169.29,169.36,168.6,168.68,41067.0
2022-12-01 15:50:00,168.73,169.05,168.35,168.47,99029.0,168.73,169.05,168.35,168.47,99029.0
2022-12-02 09:30:00,168.49,173.6,167.57,173.05,252523.0,168.49,173.6,167.57,173.05,252523.0
2022-12-02 09:40:00,173.11,173.11,170.37,170.55,98412.0,173.11,173.11,170.37,170.55,98412.0
2022-12-02 09:50:00,170.42,172.49,169.82,172.31,93810.0,170.42,172.49,169.82,172.31,93810.0
2022-12-02 10:00:00,172.32,173.04,170.83,171.59,116022.0,172.32,173.04,170.83,171.59,116022.0
2022-12-02 10:10:00,171.5,172.65,171.02,171.03,43670.0,171.5,172.65,171.02,171.03,43670.0
2022-12-02 10:20:00,171.01,171.66,170.53,171.1,38820.0,171.01,171.66,170.53,171.1,38820.0
2022-12-02 10:30:00,171.0,171.99,170.52,171.79,63422.0,171.0,171.99,170.52,171.79,63422.0
2022-12-02 10:40:00,171.78,172.03,170.71,171.4,51057.0,171.78,172.03,170.71,171.4,51057.0
2022-12-02 10:50:00,171.33,171.35,170.06,170.15,53385.0,171.33,171.35,170.06,170.15,53385.0
2022-12-02 11:00:00,170.1,170.25,169.63,170.06,55782.0,170.1,170.25,169.63,170.06,55782.0
2022-12-02 11:10:00,170.06,170.69,170.0,170.09,42837.0,170.06,170.69,170.0,170.09,42837.0
2022-12-02 11:20:00,170.06,170.53,169.92,170.08,22100.0,170.06,170.53,169.92,170.08,22100.0
2022-12-02 11:30:00,170.09,170.31,169.52,169.96,41012.0,170.09,170.31,169.52,169.96,41012.0
2022-12-02 11:40:00,169.97,170.31,169.37,169.51,34004.0,169.97,170.31,169.37,169.51,34004.0
2022-12-02 11:50:00,169.5,170.05,169.15,169.75,35766.0,169.5,170.05,169.15,169.75,35766.0
2022-12-02 12:00:00,169.75,170.08,169.6,169.77,22516.0,169.75,170.08,169.6,169.77,22516.0
2022-12-02 12:10:00,169.7,170.07,169.69,169.85,20002.0,169.7,170.07,169.69,169.85,20002.0
2022-12-02 12:20:00,169.84,169.93,169.35,169.49,32748.0,169.84,169.93,169.35,169.49,32748.0
2022-12-02 12:30:00,169.52,169.85,169.46,169.5,21741.0,169.52,169.85,169.46,169.5,21741.0
2022-12-02 12:40:00,169.5,169.61,168.92,169.22,31235.0,169.5,169.61,168.92,169.22,31235.0
2022-12-02 12:50:00,169.15,169.27,168.66,168.68,36427.0,169.15,169.27,168.66,168.68,36427.0
2022-12-02 13:00:00,168.71,169.3,168.3,168.3,30030.0,168.71,169.3,168.3,168.3,30030.0
2022-12-02 13:10:00,168.27,168.87,168.16,168.71,35909.0,168.27,168.87,168.16,168.71,35909.0
2022-12-02 13:20:00,168.7,169.16,168.62,168.96,22856.0,168.7,169.16,168.62,168.96,22856.0
2022-12-02 13:30:00,168.97,169.01,168.5,168.81,14843.0,168.97,169.01,168.5,168.81,14843.0
2022-12-02 13:40:00,168.77,168.94,168.54,168.84,19439.0,168.77,168.94,168.54,168.84,19439.0
2022-12-02 13:50:00,168.8,168.83,168.63,168.68,12421.0,168.8,168.83,168.63,168.68,12421.0
2022-12-02 14:00:00,168.68,169.28,168.65,168.72,38027.0,168.68,169.28,168.65,168.72,38027.0
2022-12-02 14:10:00,168.62,169.31,168.62,169.25,25789.0,168.62,169.31,168.62,169.25,25789.0
2022-12-02 14:20:00,169.37,169.59,169.16,169.16,24035.0,169.37,169.59,169.16,169.16,24035.0
2022-12-02 14:30:00,169.11,169.51,169.02,169.5,21877.0,169.11,169.51,169.02,169.5,21877.0
2022-12-02 14:40:00,169.5,169.7,169.38,169.4,30481.0,169.5,169.7,169.38,169.4,30481.0
2022-12-02 14:50:00,169.36,169.36,168.85,169.02,54307.0,169.36,169.36,168.85,169.02,54307.0
2022-12-02 15:00:00,169.03,169.58,169.01,169.58,16903.0,169.03,169.58,169.01,169.58,16903.0
2022-12-02 15:10:00,169.54,169.54,169.17,169.43,20434.0,169.54,169.54,169.17,169.43,20434.0
2022-12-02 15:20:00,169.37,169.37,168.61,168.89,27077.0,169.37,169.37,168.61,168.89,27077.0
2022-12-02 15:30:00,168.9,169.17,168.37,168.38,44906.0,168.9,169.17,168.37,168.38,44906.0
2022-12-02 15:40:00,168.35,168.65,168.1,168.28,55663.0,168.35,168.65,168.1,168.28,55663.0
2022-12-02 15:50:00,168.28,168.56,168.15,168.16,140733.0,168.28,168.56,168.15,168.16,140733.0
2022-12-05 09:30:00,168.0,168.49,167.0,167.26,113578.0,168.0,168.49,167.0,167.26,113578.0
2022-12-05 09:40:00,167.32,167.39,166.21,166.53,31181.0,167.32,167.39,166.21,166.53,31181.0
2022-12-05 09:50:00,166.35,166.9,165.5,165.92,24717.0,166.35,166.9,165.5,165.92,24717.0
2022-12-05 10:00:00,165.9,166.69,165.32,166.58,48135.0,165.9,166.69,165.32,166.58,48135.0
2022-12-05 10:10:00,166.67,167.33,166.39,166.99,33464.0,166.67,167.33,166.39,166.99,33464.0
2022-12-05 10:20:00,166.76,167.95,166.68,167.59,14028.0,166.76,167.95,166.68,167.59,14028.0
2022-12-05 10:30:00,167.36,168.99,167.32,168.97,34388.0,167.36,168.99,167.32,168.97,34388.0
2022-12-05 10:40:00,168.97,169.45,167.91,168.03,20524.0,168.97,169.45,167.91,168.03,20524.0
2022-12-05 10:50:00,168.14,168.68,167.94,168.63,21858.0,168.14,168.68,167.94,168.63,21858.0
2022-12-05 11:00:00,168.63,168.7,167.98,168.35,24823.0,168.63,168.7,167.98,168.35,24823.0
2022-12-05 11:10:00,168.35,169.23,168.31,168.53,15656.0,168.35,169.23,168.31,168.53,15656.0
2022-12-05 11:20:00,168.46,169.75,168.24,169.71,26778.0,168.46,169.75,168.24,169.71,26778.0
2022-12-05 11:30:00,169.8,169.81,169.11,169.19,18946.0,169.8,169.81,169.11,169.19,18946.0
2022-12-05 11:40:00,169.26,169.7,168.86,168.96,26353.0,169.26,169.7,168.86,168.96,26353.0
2022-12-05 11:50:00,168.94,168.99,167.86,167.93,43518.0,168.94,168.99,167.86,167.93,43518.0
2022-12-05 12:00:00,167.8,168.28,167.4,168.18,41434.0,167.8,168.28,167.4,168.18,41434.0
2022-12-05 12:10:00,168.16,168.64,168.08,168.24,15025.0,168.16,168.64,168.08,168.24,15025.0
2022-12-05 12:20:00,168.27,168.27,167.97,168.06,10553.0,168.27,168.27,167.97,168.06,10553.0
2022-12-05 12:30:00,168.08,168.21,167.89,167.89,16942.0,168.08,168.21,167.89,167.89,16942.0
2022-12-05 12:40:00,167.95,168.44,167.89,168.27,20543.0,167.95,168.44,167.89,168.27,20543.0
2022-12-05 12:50:00,168.31,168.42,167.9,168.07,12102.0,168.31,168.42,167.9,168.07,12102.0
2022-12-05 13:00:00,168.03,168.66,167.73,168.65,22118.0,168.03,168.66,167.73,168.65,22118.0
2022-12-05 13:10:00,168.7,168.72,168.24,168.39,18641.0,168.7,168.72,168.24,168.39,18641.0
2022-12-05 13:20:00,168.31,168.31,167.93,168.03,12608.0,168.31,168.31,167.93,168.03,12608.0
2022-12-05 13:30:00,168.1,168.3,167.92,168.2,9181.0,168.1,168.3,167.92,168.2,9181.0
2022-12-05 13:40:00,168.21,168.27,167.75,167.79,14074.0,168.21,168.27,167.75,167.79,14074.0
2022-12-05 13:50:00,167.79,167.79,167.42,167.66,23151.0,167.79,167.79,167.42,167.66,23151.0
2022-12-05 14:00:00,167.74,168.15,167.66,167.87,17944.0,167.74,168.15,167.66,167.87,17944.0
2022-12-05 14:10:00,167.87,168.1,167.74,167.74,14259.0,167.87,168.1,167.74,167.74,14259.0
2022-12-05 14:20:00,167.71,167.71,166.8,166.87,22662.0,167.71,167.71,166.8,166.87,22662.0
2022-12-05 14:30:00,166.84,167.36,166.7,167.07,26041.0,166.84,167.36,166.7,167.07,26041.0
2022-12-05 14:40:00,167.05,167.21,166.98,167.15,8685.0,167.05,167.21,166.98,167.15,8685.0
2022-12-05 14:50:00,167.21,167.63,167.13,167.52,11310.0,167.21,167.63,167.13,167.52,11310.0
2022-12-05 15:00:00,167.62,167.62,167.14,167.44,14883.0,167.62,167.62,167.14,167.44,14883.0
2022-12-05 15:10:00,167.34,167.52,167.19,167.27,14824.0,167.34,167.52,167.19,167.27,14824.0
2022-12-05 15:20:00,167.24,167.47,167.04,167.18,19169.0,167.24,167.47,167.04,167.18,19169.0
2022-12-05 15:30:00,167.22,167.8,167.22,167.52,26651.0,167.22,167.8,167.22,167.52,26651.0
2022-12-05 15:40:00,167.43,167.64,167.37,167.57,34759.0,167.43,167.64,167.37,167.57,34759.0
2022-12-05 15:50:00,167.6,167.67,167.09,167.1,129900.0,167.6,167.67,167.09,167.1,129900.0
2022-12-06 09:30:00,162.76,166.26,158.9,161.15,388879.0,162.76,166.26,158.9,161.15,388879.0
2022-12-06 09:40:00,161.36,163.9,161.18,163.69,118992.0,161.36,163.9,161.18,163.69,118992.0
2022-12-06 09:50:00,163.94,163.95,162.52,162.95,68747.0,163.94,163.95,162.52,162.95,68747.0
2022-12-06 10:00:00,162.9,163.02,160.74,161.77,117528.0,162.9,163.02,160.74,161.77,117528.0
2022-12-06 10:10:00,161.77,163.87,161.74,163.79,67170.0,161.77,163.87,161.74,163.79,67170.0
2022-12-06 10:20:00,163.63,164.05,162.04,162.57,61690.0,163.63,164.05,162.04,162.57,61690.0
2022-12-06 10:30:00,162.74,163.25,161.7,162.2,43278.0,162.74,163.25,161.7,162.2,43278.0
2022-12-06 10:40:00,162.17,162.85,161.8,162.64,20653.0,162.17,162.85,161.8,162.64,20653.0
2022-12-06 10:50:00,162.57,162.72,161.86,162.5,33711.0,162.57,162.72,161.86,162.5,33711.0
2022-12-06 11:00:00,162.56,163.12,162.39,162.81,15765.0,162.56,163.12,162.39,162.81,15765.0
2022-12-06 11:10:00,162.79,162.81,162.03,162.7,24972.0,162.79,162.81,162.03,162.7,24972.0
2022-12-06 11:20:00,162.7,163.58,162.69,163.55,30535.0,162.7,163.58,162.69,163.55,30535.0
2022-12-06 11:30:00,163.44,163.84,162.76,162.78,15966.0,163.44,163.84,162.76,162.78,15966.0
2022-12-06 11:40:00,162.81,163.01,162.52,162.59,8794.0,162.81,163.01,162.52,162.59,8794.0
2022-12-06 11:50:00,162.56,162.67,162.17,162.47,10476.0,162.56,162.67,162.17,162.47,10476.0
2022-12-06 12:00:00,162.44,162.96,162.41,162.86,12604.0,162.44,162.96,162.41,162.86,12604.0
2022-12-06 12:10:00,162.81,162.89,161.63,161.99,26806.0,162.81,162.89,161.63,161.99,26806.0
2022-12-06 12:20:00,161.99,162.15,161.39,161.56,18191.0,161.99,162.15,161.39,161.56,18191.0
2022-12-06 12:30:00,161.53,161.74,160.7,160.91,36238.0,161.53,161.74,160.7,160.91,36238.0
2022-12-06 12:40:00,161.18,161.73,161.09,161.53,21344.0,161.18,161.73,161.09,161.53,21344.0
2022-12-06 12:50:00,161.49,161.49,160.42,160.42,30525.0,161.49,161.49,160.42,160.42,30525.0
2022-12-06 13:00:00,160.34,160.54,159.71,159.86,25843.0,160.34,160.54,159.71,159.86,25843.0
2022-12-06 13:10:00,159.74,160.09,159.74,159.85,37464.0,159.74,160.09,159.74,159.85,37464.0
2022-12-06 13:20:00,159.81,160.05,159.53,159.71,19485.0,159.81,160.05,159.53,159.71,19485.0
2022-12-06 13:30:00,159.72,159.99,159.24,159.32,31143.0,159.72,159.99,159.24,159.32,31143.0
2022-12-06 13:40:00,159.29,159.67,159.17,159.18,16020.0,159.29,159.67,159.17,159.18,16020.0
2022-12-06 13:50:00,159.17,159.31,158.7,159.28,29652.0,159.17,159.31,158.7,159.28,29652.0
2022-12-06 14:00:00,159.3,159.36,158.62,158.92,60628.0,159.3,159.36,158.62,158.92,60628.0
2022-12-06 14:10:00,158.87,158.96,158.33,158.6,33834.0,158.87,158.96,158.33,158.6,33834.0
2022-12-06 14:20:00,158.58,158.62,157.6,157.99,51260.0,158.58,158.62,157.6,157.99,51260.0
2022-12-06 14:30:00,158.0,158.36,157.99,158.1,29085.0,158.0,158.36,157.99,158.1,29085.0
2022-12-06 14:40:00,158.14,158.86,158.04,158.44,53323.0,158.14,158.86,158.04,158.44,53323.0
2022-12-06 14:50:00,158.4,158.47,158.1,158.47,20464.0,158.4,158.47,158.1,158.47,20464.0
2022-12-06 15:00:00,158.52,159.02,158.5,158.78,21972.0,158.52,159.02,158.5,158.78,21972.0
2022-12-06 15:10:00,158.81,158.81,158.03,158.08,45889.0,158.81,158.81,158.03,158.08,45889.0
2022-12-06 15:20:00,158.11,158.5,157.98,158.16,40332.0,158.11,158.5,157.98,158.16,40332.0
2022-12-06 15:30:00,158.23,158.54,158.01,158.32,30253.0,158.23,158.54,158.01,158.32,30253.0
2022-12-06 15:40:00,158.34,158.43,157.95,158.0,60859.0,158.34,158.43,157.95,158.0,60859.0
2022-12-06 15:50:00,158.0,158.13,156.74,157.48,226504.0,158.0,158.13,156.74,157.48,226504.0
2022-12-07 09:30:00,156.51,158.96,155.68,157.2,100557.0,156.51,158.96,155.68,157.2,100557.0
2022-12-07 09:40:00,156.94,157.63,155.31,155.6,72553.0,156.94,157.63,155.31,155.6,72553.0
2022-12-07 09:50:00,155.73,155.93,154.3,154.88,123648.0,155.73,155.93,154.3,154.88,123648.0
2022-12-07 10:00:00,154.69,156.87,154.1,155.88,67513.0,154.69,156.87,154.1,155.88,67513.0
2022-12-07 10:10:00,155.71,155.91,154.59,155.32,66481.0,155.71,155.91,154.59,155.32,66481.0
2022-12-07 10:20:00,155.29,155.33,153.26,154.92,61804.0,155.29,155.33,153.26,154.92,61804.0
2022-12-07 10:30:00,155.03,155.61,154.85,155.13,68240.0,155.03,155.61,154.85,155.13,68240.0
2022-12-07 10:40:00,155.07,157.35,154.99,157.2,32748.0,155.07,157.35,154.99,157.2,32748.0
2022-12-07 10:50:00,157.19,157.74,156.93,157.22,32374.0,157.19,157.74,156.93,157.22,32374.0
2022-12-07 11:00:00,157.22,157.48,156.56,156.68,27447.0,157.22,157.48,156.56,156.68,27447.0
2022-12-07 11:10:00,156.8,156.92,156.35,156.63,17892.0,156.8,156.92,156.35,156.63,17892.0
2022-12-07 11:20:00,156.56,156.75,156.25,156.3,17377.0,156.56,156.75,156.25,156.3,17377.0
2022-12-07 11:30:00,156.27,156.92,156.24,156.77,13356.0,156.27,156.92,156.24,156.77,13356.0
2022-12-07 11:40:00,156.86,157.07,156.25,156.25,10990.0,156.86,157.07,156.25,156.25,10990.0
2022-12-07 11:50:00,156.28,156.68,155.9,156.56,14061.0,156.28,156.68,155.9,156.56,14061.0
2022-12-07 12:00:00,156.56,156.57,155.95,156.01,25873.0,156.56,156.57,155.95,156.01,25873.0
2022-12-07 12:10:00,156.14,156.25,155.3,155.45,16291.0,156.14,156.25,155.3,155.45,16291.0
2022-12-07 12:20:00,155.5,155.75,155.21,155.44,10497.0,155.5,155.75,155.21,155.44,10497.0
2022-12-07 12:30:00,155.56,155.56,155.15,155.2,10258.0,155.56,155.56,155.15,155.2,10258.0
2022-12-07 12:40:00,155.25,155.47,155.18,155.25,13475.0,155.25,155.47,155.18,155.25,13475.0
2022-12-07 12:50:00,155.29,155.65,154.89,154.97,19428.0,155.29,155.65,154.89,154.97,19428.0
2022-12-07 13:00:00,154.91,155.17,154.52,155.05,15435.0,154.91,155.17,154.52,155.05,15435.0
2022-12-07 13:10:00,155.05,155.36,154.93,155.36,8250.0,155.05,155.36,154.93,155.36,8250.0
2022-12-07 13:20:00,155.27,155.51,154.8,154.95,9327.0,155.27,155.51,154.8,154.95,9327.0
2022-12-07 13:30:00,154.97,155.18,154.97,155.11,10261.0,154.97,155.18,154.97,155.11,10261.0
2022-12-07 13:40:00,155.15,155.34,154.92,155.15,9896.0,155.15,155.34,154.92,155.15,9896.0
2022-12-07 13:50:00,155.14,155.22,154.8,154.91,8441.0,155.14,155.22,154.8,154.91,8441.0
2022-12-07 14:00:00,154.96,155.04,154.75,154.96,11678.0,154.96,155.04,154.75,154.96,11678.0
2022-12-07 14:10:00,155.01,155.38,155.0,155.18,8446.0,155.01,155.38,155.0,155.18,8446.0
2022-12-07 14:20:00,155.21,155.25,154.93,155.19,13111.0,155.21,155.25,154.93,155.19,13111.0
2022-12-07 14:30:00,155.17,155.42,155.08,155.27,11469.0,155.17,155.42,155.08,155.27,11469.0
2022-12-07 14:40:00,155.32,155.35,155.07,155.07,11529.0,155.32,155.35,155.07,155.07,11529.0
2022-12-07 14:50:00,155.06,155.42,155.02,155.39,8000.0,155.06,155.42,155.02,155.39,8000.0
2022-12-07 15:00:00,155.38,155.47,154.94,154.94,14203.0,155.38,155.47,154.94,154.94,14203.0
2022-12-07 15:10:00,154.88,155.14,154.87,155.03,15631.0,154.88,155.14,154.87,155.03,15631.0
2022-12-07 15:20:00,155.05,155.12,154.81,154.94,18295.0,155.05,155.12,154.81,154.94,18295.0
2022-12-07 15:30:00,154.97,155.26,154.75,154.92,25145.0,154.97,155.26,154.75,154.92,25145.0
2022-12-07 15:40:00,154.96,155.0,154.55,154.87,32871.0,154.96,155.0,154.55,154.87,32871.0
2022-12-07 15:50:00,154.92,155.09,154.64,154.68,101729.0,154.92,155.09,154.64,154.68,101729.0
2022-12-08 09:30:00,156.46,156.99,153.71,153.77,54301.0,156.46,156.99,153.71,153.77,54301.0
2022-12-08 09:40:00,153.75,154.49,153.16,154.02,27649.0,153.75,154.49,153.16,154.02,27649.0
2022-12-08 09:50:00,153.96,154.81,153.89,154.58,22530.0,153.96,154.81,153.89,154.58,22530.0
2022-12-08 10:00:00,154.57,155.73,154.38,155.57,33202.0,154.57,155.73,154.38,155.57,33202.0
2022-12-08 10:10:00,155.62,156.29,155.36,156.29,18157.0,155.62,156.29,155.36,156.29,18157.0
2022-12-08 10:20:00,156.39,157.24,156.27,156.8,31006.0,156.39,157.24,156.27,156.8,31006.0
2022-12-08 10:30:00,156.85,156.85,155.53,155.55,18177.0,156.85,156.85,155.53,155.55,18177.0
2022-12-08 10:40:00,155.57,155.76,154.82,155.47,18771.0,155.57,155.76,154.82,155.47,18771.0
2022-12-08 10:50:00,155.49,155.89,155.01,155.15,17458.0,155.49,155.89,155.01,155.15,17458.0
2022-12-08 11:00:00,155.17,155.32,154.46,154.64,15344.0,155.17,155.32,154.46,154.64,15344.0
2022-12-08 11:10:00,154.6,155.1,154.52,154.77,13112.0,154.6,155.1,154.52,154.77,13112.0
2022-12-08 11:20:00,154.85,155.24,154.53,155.18,10852.0,154.85,155.24,154.53,155.18,10852.0
2022-12-08 11:30:00,155.09,155.62,155.01,155.4,12384.0,155.09,155.62,155.01,155.4,12384.0
2022-12-08 11:40:00,155.37,155.37,154.9,154.9,4513.0,155.37,155.37,154.9,154.9,4513.0
2022-12-08 11:50:00,154.87,154.9,154.24,154.24,7696.0,154.87,154.9,154.24,154.24,7696.0
2022-12-08 12:00:00,154.18,154.4,153.97,154.31,12916.0,154.18,154.4,153.97,154.31,12916.0
2022-12-08 12:10:00,154.31,154.4,153.87,153.97,7825.0,154.31,154.4,153.87,153.97,7825.0
2022-12-08 12:20:00,153.85,153.94,153.36,153.87,11371.0,153.85,153.94,153.36,153.87,11371.0
2022-12-08 12:30:00,153.77,154.3,153.77,154.08,4661.0,153.77,154.3,153.77,154.08,4661.0
2022-12-08 12:40:00,154.04,154.22,153.8,154.05,14364.0,154.04,154.22,153.8,154.05,14364.0
2022-12-08 12:50:00,154.06,154.14,153.77,154.12,7162.0,154.06,154.14,153.77,154.12,7162.0
2022-12-08 13:00:00,154.18,154.36,154.18,154.31,4627.0,154.18,154.36,154.18,154.31,4627.0
2022-12-08 13:10:00,154.21,154.48,154.14,154.46,8302.0,154.21,154.48,154.14,154.46,8302.0
2022-12-08 13:20:00,154.41,154.41,154.09,154.2,5859.0,154.41,154.41,154.09,154.2,5859.0
2022-12-08 13:30:00,154.34,154.45,154.05,154.14,8659.0,154.34,154.45,154.05,154.14,8659.0
2022-12-08 13:40:00,154.33,154.36,154.0,154.1,17805.0,154.33,154.36,154.0,154.1,17805.0
2022-12-08 13:50:00,154.11,154.14,153.32,153.45,17093.0,154.11,154.14,153.32,153.45,17093.0
2022-12-08 14:00:00,153.38,153.38,152.42,152.86,30774.0,153.38,153.38,152.42,152.86,30774.0
2022-12-08 14:10:00,152.82,153.31,152.64,153.26,11759.0,152.82,153.31,152.64,153.26,11759.0
2022-12-08 14:20:00,153.26,153.26,152.73,152.73,14484.0,153.26,153.26,152.73,152.73,14484.0
2022-12-08 14:30:00,152.69,153.05,152.59,152.84,17779.0,152.69,153.05,152.59,152.84,17779.0
2022-12-08 14:40:00,152.78,153.02,152.65,152.75,12800.0,152.78,153.02,152.65,152.75,12800.0
2022-12-08 14:50:00,152.7,152.7,152.15,152.18,15446.0,152.7,152.7,152.15,152.18,15446.0
2022-12-08 15:00:00,152.18,152.59,151.82,152.59,28388.0,152.18,152.59,151.82,152.59,28388.0
2022-12-08 15:10:00,152.56,152.92,152.4,152.86,17538.0,152.56,152.92,152.4,152.86,17538.0
2022-12-08 15:20:00,152.84,152.97,152.68,152.78,18844.0,152.84,152.97,152.68,152.78,18844.0
2022-12-08 15:30:00,152.73,152.96,152.59,152.61,32606.0,152.73,152.96,152.59,152.61,32606.0
2022-12-08 15:40:00,152.61,152.61,152.11,152.32,44543.0,152.61,152.61,152.11,152.32,44543.0
2022-12-08 15:50:00,152.34,152.89,152.34,152.75,95242.0,152.34,152.89,152.34,152.75,95242.0
2022-12-09 09:30:00,151.24,153.02,151.03,152.07,57519.0,151.24,153.02,151.03,152.07,57519.0
2022-12-09 09:40:00,152.1,152.61,151.01,151.18,24634.0,152.1,152.61,151.01,151.18,24634.0
2022-12-09 09:50:00,151.19,151.68,150.36,151.64,16153.0,151.19,151.68,150.36,151.64,16153.0
2022-12-09 10:00:00,151.79,154.0,151.57,153.81,64463.0,151.79,154.0,151.57,153.81,64463.0
2022-12-09 10:10:00,153.94,154.71,153.42,153.91,42538.0,153.94,154.71,153.42,153.91,42538.0
2022-12-09 10:20:00,153.85,153.96,152.35,152.94,67710.0,153.85,153.96,152.35,152.94,67710.0
2022-12-09 10:30:00,153.11,153.59,152.0,152.79,25514.0,153.11,153.59,152.0,152.79,25514.0
2022-12-09 10:40:00,152.71,153.07,152.5,152.56,10650.0,152.71,153.07,152.5,152.56,10650.0
2022-12-09 10:50:00,152.69,154.08,152.69,153.86,77820.0,152.69,154.08,152.69,153.86,77820.0
2022-12-09 11:00:00,153.98,154.01,153.17,153.17,15019.0,153.98,154.01,153.17,153.17,15019.0
2022-12-09 11:10:00,153.12,153.59,152.98,153.51,22910.0,153.12,153.59,152.98,153.51,22910.0
2022-12-09 11:20:00,153.47,153.7,153.29,153.32,14685.0,153.47,153.7,153.29,153.32,14685.0
2022-12-09 11:30:00,153.25,153.26,152.43,152.65,12332.0,153.25,153.26,152.43,152.65,12332.0
2022-12-09 11:40:00,152.71,152.89,152.56,152.77,11679.0,152.71,152.89,152.56,152.77,11679.0
2022-12-09 11:50:00,152.87,152.91,152.65,152.86,8215.0,152.87,152.91,152.65,152.86,8215.0
2022-12-09 12:00:00,152.83,152.95,152.48,152.52,6412.0,152.83,152.95,152.48,152.52,6412.0
2022-12-09 12:10:00,152.63,152.64,152.26,152.26,6204.0,152.63,152.64,152.26,152.26,6204.0
2022-12-09 12:20:00,152.31,152.67,152.03,152.67,9148.0,152.31,152.67,152.03,152.67,9148.0
2022-12-09 12:30:00,152.79,153.31,152.63,153.23,18508.0,152.79,153.31,152.63,153.23,18508.0
2022-12-09 12:40:00,153.23,153.33,152.71,152.71,13845.0,153.23,153.33,152.71,152.71,13845.0
2022-12-09 12:50:00,152.71,152.71,152.44,152.55,5854.0,152.71,152.71,152.44,152.55,5854.0
2022-12-09 13:00:00,152.43,152.53,151.44,151.94,24850.0,152.43,152.53,151.44,151.94,24850.0
2022-12-09 13:10:00,151.98,152.08,151.66,151.72,21334.0,151.98,152.08,151.66,151.72,21334.0
2022-12-09 13:20:00,151.65,151.67,150.94,151.46,19617.0,151.65,151.67,150.94,151.46,19617.0
2022-12-09 13:30:00,151.36,151.74,151.3,151.72,12608.0,151.36,151.74,151.3,151.72,12608.0
2022-12-09 13:40:00,151.71,151.77,151.55,151.61,6959.0,151.71,151.77,151.55,151.61,6959.0
2022-12-09 13:50:00,151.66,151.78,151.4,151.48,9666.0,151.66,151.78,151.4,151.48,9666.0
2022-12-09 14:00:00,151.38,151.62,151.24,151.62,13262.0,151.38,151.62,151.24,151.62,13262.0
2022-12-09 14:10:00,151.6,151.8,151.55,151.59,12735.0,151.6,151.8,151.55,151.59,12735.0
2022-12-09 14:20:00,151.58,151.6,151.32,151.39,10050.0,151.58,151.6,151.32,151.39,10050.0
2022-12-09 14:30:00,151.39,151.7,151.3,151.55,14474.0,151.39,151.7,151.3,151.55,14474.0
2022-12-09 14:40:00,151.51,151.53,151.03,151.28,19855.0,151.51,151.53,151.03,151.28,19855.0
2022-12-09 14:50:00,151.28,151.31,150.9,151.03,19238.0,151.28,151.31,150.9,151.03,19238.0
2022-12-09 15:00:00,150.97,150.97,150.33,150.4,22071.0,150.97,150.97,150.33,150.4,22071.0
2022-12-09 15:10:00,150.41,150.75,150.26,150.63,28705.0,150.41,150.75,150.26,150.63,28705.0
2022-12-09 15:20:00,150.67,150.69,150.16,150.2,26801.0,150.67,150.69,150.16,150.2,26801.0
2022-12-09 15:30:00,150.18,150.44,150.06,150.2,42011.0,150.18,150.44,150.06,150.2,42011.0
2022-12-09 15:40:00,150.2,150.41,149.86,150.36,53399.0,150.2,150.41,149.86,150.36,53399.0
2022-12-09 15:50:00,150.4,150.97,149.9,150.96,147635.0,150.4,150.97,149.9,150.96,147635.0
2022-12-12 09:30:00,149.77,150.5,148.77,150.18,74246.0,149.77,150.5,148.77,150.18,74246.0
2022-12-12 09:40:00,150.36,150.9,149.8,150.11,36650.0,150.36,150.9,149.8,150.11,36650.0
2022-12-12 09:50:00,150.23,151.39,150.23,151.34,21451.0,150.23,151.39,150.23,151.34,21451.0
2022-12-12 10:00:00,151.43,151.84,150.99,151.3,15707.0,151.43,151.84,150.99,151.3,15707.0
2022-12-12 10:10:00,151.3,151.81,150.73,151.11,24241.0,151.3,151.81,150.73,151.11,24241.0
2022-12-12 10:20:00,151.35,151.98,150.88,151.91,37913.0,151.35,151.98,150.88,151.91,37913.0
2022-12-12 10:30:00,151.89,153.12,151.82,152.94,39909.0,151.89,153.12,151.82,152.94,39909.0
2022-12-12 10:40:00,152.94,153.76,152.88,153.36,22261.0,152.94,153.76,152.88,153.36,22261.0
2022-12-12 10:50:00,153.2,153.42,152.89,153.04,10645.0,153.2,153.42,152.89,153.04,10645.0
2022-12-12 11:00:00,152.93,153.53,152.76,153.34,11862.0,152.93,153.53,152.76,153.34,11862.0
2022-12-12 11:10:00,153.29,153.31,152.1,152.2,23269.0,153.29,153.31,152.1,152.2,23269.0
2022-12-12 11:20:00,152.26,152.62,152.15,152.32,20404.0,152.26,152.62,152.15,152.32,20404.0
2022-12-12 11:30:00,152.32,152.91,152.14,152.82,9413.0,152.32,152.91,152.14,152.82,9413.0
2022-12-12 11:40:00,152.81,153.71,152.76,153.37,35546.0,152.81,153.71,152.76,153.37,35546.0
2022-12-12 11:50:00,153.19,153.2,152.06,152.08,10143.0,153.19,153.2,152.06,152.08,10143.0
2022-12-12 12:00:00,152.0,152.53,151.8,152.42,28382.0,152.0,152.53,151.8,152.42,28382.0
2022-12-12 12:10:00,152.42,152.79,152.4,152.72,17249.0,152.42,152.79,152.4,152.72,17249.0
2022-12-12 12:20:00,152.72,153.17,152.5,152.74,37909.0,152.72,153.17,152.5,152.74,37909.0
2022-12-12 12:30:00,152.75,153.33,152.66,153.09,13057.0,152.75,153.33,152.66,153.09,13057.0
2022-12-12 12:40:00,153.01,153.01,152.16,152.21,9956.0,153.01,153.01,152.16,152.21,9956.0
2022-12-12 12:50:00,152.14,152.25,151.75,151.96,7462.0,152.14,152.25,151.75,151.96,7462.0
2022-12-12 13:00:00,152.04,152.07,151.17,151.2,10436.0,152.04,152.07,151.17,151.2,10436.0
2022-12-12 13:10:00,151.19,151.27,150.77,150.77,7979.0,151.19,151.27,150.77,150.77,7979.0
2022-12-12 13:20:00,150.82,150.82,150.33,150.5,13697.0,150.82,150.82,150.33,150.5,13697.0
2022-12-12 13:30:00,150.56,150.61,150.07,150.17,17828.0,150.56,150.61,150.07,150.17,17828.0
2022-12-12 13:40:00,150.21,150.61,150.06,150.26,15402.0,150.21,150.61,150.06,150.26,15402.0
2022-12-12 13:50:00,150.26,150.31,149.66,149.69,31395.0,150.26,150.31,149.66,149.69,31395.0
2022-12-12 14:00:00,149.61,149.69,149.14,149.5,22692.0,149.61,149.69,149.14,149.5,22692.0
2022-12-12 14:10:00,149.5,149.62,149.11,149.27,27162.0,149.5,149.62,149.11,149.27,27162.0
2022-12-12 14:20:00,149.3,149.41,149.14,149.41,20103.0,149.3,149.41,149.14,149.41,20103.0
2022-12-12 14:30:00,149.4,149.41,148.69,148.79,19807.0,149.4,149.41,148.69,148.79,19807.0
2022-12-12 14:40:00,148.79,149.11,148.56,149.01,22635.0,148.79,149.11,148.56,149.01,22635.0
2022-12-12 14:50:00,149.01,149.44,149.01,149.44,17856.0,149.01,149.44,149.01,149.44,17856.0
2022-12-12 15:00:00,149.47,149.65,149.43,149.53,13606.0,149.47,149.65,149.43,149.53,13606.0
2022-12-12 15:10:00,149.53,149.8,149.28,149.54,13225.0,149.53,149.8,149.28,149.54,13225.0
2022-12-12 15:20:00,149.52,149.62,149.29,149.31,16602.0,149.52,149.62,149.29,149.31,16602.0
2022-12-12 15:30:00,149.3,149.7,149.12,149.63,31018.0,149.3,149.7,149.12,149.63,31018.0
2022-12-12 15:40:00,149.6,149.76,149.24,149.62,28616.0,149.6,149.76,149.24,149.62,28616.0
2022-12-12 15:50:00,149.61,150.38,149.56,150.3,92933.0,149.61,150.38,149.56,150.3,92933.0
2022-12-13 09:30:00,152.98,154.0,150.85,152.78,176790.0,152.98,154.0,150.85,152.78,176790.0
2022-12-13 09:40:00,152.7,155.62,152.7,155.35,155200.0,152.7,155.62,152.7,155.35,155200.0
2022-12-13 09:50:00,155.35,156.98,155.27,156.74,77469.0,155.35,156.98,155.27,156.74,77469.0
2022-12-13 10:00:00,156.71,157.32,155.81,157.32,84219.0,156.71,157.32,155.81,157.32,84219.0
2022-12-13 10:10:00,157.33,157.96,155.62,156.68,100267.0,157.33,157.96,155.62,156.68,100267.0
2022-12-13 10:20:00,156.52,156.86,155.22,155.27,85735.0,156.52,156.86,155.22,155.27,85735.0
2022-12-13 10:30:00,155.34,156.38,155.12,155.13,44525.0,155.34,156.38,155.12,155.13,44525.0
2022-12-13 10:40:00,155.21,157.22,155.12,157.08,35427.0,155.21,157.22,155.12,157.08,35427.0
2022-12-13 10:50:00,157.09,158.27,156.77,156.79,104248.0,157.09,158.27,156.77,156.79,104248.0
2022-12-13 11:00:00,156.89,158.21,156.89,157.89,49087.0,156.89,158.21,156.89,157.89,49087.0
2022-12-13 11:10:00,157.89,158.99,157.74,158.35,64491.0,157.89,158.99,157.74,158.35,64491.0
2022-12-13 11:20:00,158.34,158.53,157.48,157.9,44327.0,158.34,158.53,157.48,157.9,44327.0
2022-12-13 11:30:00,158.0,158.39,157.7,158.15,21789.0,158.0,158.39,157.7,158.15,21789.0
2022-12-13 11:40:00,158.21,158.37,156.13,156.34,45235.0,158.21,158.37,156.13,156.34,45235.0
2022-12-13 11:50:00,156.28,156.47,155.74,155.98,30599.0,156.28,156.47,155.74,155.98,30599.0
2022-12-13 12:00:00,155.93,156.43,155.6,155.6,37093.0,155.93,156.43,155.6,155.6,37093.0
2022-12-13 12:10:00,155.59,155.59,154.51,154.84,37616.0,155.59,155.59,154.51,154.84,37616.0
2022-12-13 12:20:00,154.88,155.78,154.88,155.48,30819.0,154.88,155.78,154.88,155.48,30819.0
2022-12-13 12:30:00,155.48,155.58,154.88,155.24,17022.0,155.48,155.58,154.88,155.24,17022.0
2022-12-13 12:40:00,155.27,155.4,154.61,155.11,31774.0,155.27,155.4,154.61,155.11,31774.0
2022-12-13 12:50:00,155.08,155.31,154.69,155.31,17416.0,155.08,155.31,154.69,155.31,17416.0
2022-12-13 13:00:00,155.32,155.97,155.32,155.7,23729.0,155.32,155.97,155.32,155.7,23729.0
2022-12-13 13:10:00,155.72,156.47,155.58,155.94,23478.0,155.72,156.47,155.58,155.94,23478.0
2022-12-13 13:20:00,155.94,156.66,155.91,156.58,15022.0,155.94,156.66,155.91,156.58,15022.0
2022-12-13 13:30:00,156.59,156.99,156.19,156.57,21825.0,156.59,156.99,156.19,156.57,21825.0
2022-12-13 13:40:00,156.5,156.5,155.51,155.61,19990.0,156.5,156.5,155.51,155.61,19990.0
2022-12-13 13:50:00,155.61,155.94,155.4,155.7,20660.0,155.61,155.94,155.4,155.7,20660.0
2022-12-13 14:00:00,155.76,156.1,155.2,155.29,18753.0,155.76,156.1,155.2,155.29,18753.0
2022-12-13 14:10:00,155.14,155.54,155.12,155.15,10616.0,155.14,155.54,155.12,155.15,10616.0
2022-12-13 14:20:00,155.15,155.4,155.04,155.13,11170.0,155.15,155.4,155.04,155.13,11170.0
2022-12-13 14:30:00,155.11,155.79,155.04,155.72,11538.0,155.11,155.79,155.04,155.72,11538.0
2022-12-13 14:40:00,155.7,156.46,155.7,156.1,16543.0,155.7,156.46,155.7,156.1,16543.0
2022-12-13 14:50:00,156.09,156.1,155.3,155.7,21975.0,156.09,156.1,155.3,155.7,21975.0
2022-12-13 15:00:00,155.69,156.27,155.6,156.24,20354.0,155.69,156.27,155.6,156.24,20354.0
2022-12-13 15:10:00,156.14,156.54,155.92,156.39,26891.0,156.14,156.54,155.92,156.39,26891.0
2022-12-13 15:20:00,156.36,157.17,156.23,157.16,41602.0,156.36,157.17,156.23,157.16,41602.0
2022-12-13 15:30:00,157.16,157.81,157.1,157.6,52989.0,157.16,157.81,157.1,157.6,52989.0
2022-12-13 15:40:00,157.62,158.07,157.33,157.75,73273.0,157.62,158.07,157.33,157.75,73273.0
2022-12-13 15:50:00,157.79,157.93,157.06,157.14,171156.0,157.79,157.93,157.06,157.14,171156.0
2022-12-14 09:30:00,157.89,160.4,157.89,159.79,102740.0,157.89,160.4,157.89,159.79,102740.0
2022-12-14 09:40:00,159.58,159.74,156.23,156.56,69485.0,159.58,159.74,156.23,156.56,69485.0
2022-12-14 09:50:00,156.54,157.14,156.29,157.11,38527.0,156.54,157.14,156.29,157.11,38527.0
2022-12-14 10:00:00,157.1,157.11,155.37,155.68,38817.0,157.1,157.11,155.37,155.68,38817.0
2022-12-14 10:10:00,155.68,156.57,155.59,156.47,18019.0,155.68,156.57,155.59,156.47,18019.0
2022-12-14 10:20:00,156.42,156.83,155.68,155.77,22698.0,156.42,156.83,155.68,155.77,22698.0
2022-12-14 10:30:00,155.75,156.62,155.71,156.2,16771.0,155.75,156.62,155.71,156.2,16771.0
2022-12-14 10:40:00,156.31,157.0,156.14,156.86,17135.0,156.31,157.0,156.14,156.86,17135.0
2022-12-14 10:50:00,156.93,157.3,156.8,157.12,24898.0,156.93,157.3,156.8,157.12,24898.0
2022-12-14 11:00:00,157.14,157.81,156.89,157.81,53631.0,157.14,157.81,156.89,157.81,53631.0
2022-12-14 11:10:00,157.79,158.66,157.79,158.56,32002.0,157.79,158.66,157.79,158.56,32002.0
2022-12-14 11:20:00,158.62,158.71,158.1,158.66,46314.0,158.62,158.71,158.1,158.66,46314.0
2022-12-14 11:30:00,158.66,158.83,158.06,158.6,34092.0,158.66,158.83,158.06,158.6,34092.0
2022-12-14 11:40:00,158.59,159.11,158.43,159.01,40143.0,158.59,159.11,158.43,159.01,40143.0
2022-12-14 11:50:00,159.01,159.64,158.48,159.55,25899.0,159.01,159.64,158.48,159.55,25899.0
2022-12-14 12:00:00,159.5,160.05,158.89,158.9,29989.0,159.5,160.05,158.89,158.9,29989.0
2022-12-14 12:10:00,158.86,159.26,158.64,159.06,28223.0,158.86,159.26,158.64,159.06,28223.0
2022-12-14 12:20:00,159.08,159.64,158.7,159.57,33414.0,159.08,159.64,158.7,159.57,33414.0
2022-12-14 12:30:00,159.53,159.67,159.41,159.55,14320.0,159.53,159.67,159.41,159.55,14320.0
2022-12-14 12:40:00,159.42,159.83,159.41,159.75,10997.0,159.42,159.83,159.41,159.75,10997.0
2022-12-14 12:50:00,159.82,160.56,159.77,160.34,27436.0,159.82,160.56,159.77,160.34,27436.0
2022-12-14 13:00:00,160.27,160.35,159.87,160.17,14278.0,160.27,160.35,159.87,160.17,14278.0
2022-12-14 13:10:00,160.17,160.38,159.92,160.24,16985.0,160.17,160.38,159.92,160.24,16985.0
2022-12-14 13:20:00,160.28,160.69,160.24,160.32,17997.0,160.28,160.69,160.24,160.32,17997.0
2022-12-14 13:30:00,160.33,160.33,159.32,159.78,8314.0,160.33,160.33,159.32,159.78,8314.0
2022-12-14 13:40:00,159.8,160.22,159.68,160.11,27365.0,159.8,160.22,159.68,160.11,27365.0
2022-12-14 13:50:00,160.13,160.64,160.09,160.13,23842.0,160.13,160.64,160.09,160.13,23842.0
2022-12-14 14:00:00,160.0,160.0,158.34,159.0,61559.0,160.0,160.0,158.34,159.0,61559.0
2022-12-14 14:10:00,159.12,160.11,158.82,159.91,42201.0,159.12,160.11,158.82,159.91,42201.0
2022-12-14 14:20:00,159.89,160.32,159.69,159.99,75040.0,159.89,160.32,159.69,159.99,75040.0
2022-12-14 14:30:00,159.72,160.4,158.42,158.84,39158.0,159.72,160.4,158.42,158.84,39158.0
2022-12-14 14:40:00,158.79,160.65,158.6,160.59,52757.0,158.79,160.65,158.6,160.59,52757.0
2022-12-14 14:50:00,160.61,160.7,159.76,160.07,24038.0,160.61,160.7,159.76,160.07,24038.0
2022-12-14 15:00:00,160.06,161.59,160.06,161.12,38264.0,160.06,161.59,160.06,161.12,38264.0
2022-12-14 15:10:00,161.16,162.5,161.1,161.43,46816.0,161.16,162.5,161.1,161.43,46816.0
2022-12-14 15:20:00,161.48,161.56,160.19,160.24,40731.0,161.48,161.56,160.19,160.24,40731.0
2022-12-14 15:30:00,160.18,160.31,159.28,159.7,32499.0,160.18,160.31,159.28,159.7,32499.0
2022-12-14 15:40:00,159.61,160.0,159.52,159.66,48226.0,159.61,160.0,159.52,159.66,48226.0
2022-12-14 15:50:00,159.7,160.53,159.62,160.14,130283.0,159.7,160.53,159.62,160.14,130283.0
2022-12-15 09:30:00,158.74,160.32,158.05,159.42,78747.0,158.74,160.32,158.05,159.42,78747.0
2022-12-15 09:40:00,159.28,161.75,158.86,160.92,82767.0,159.28,161.75,158.86,160.92,82767.0
2022-12-15 09:50:00,161.72,162.19,160.46,160.54,43809.0,161.72,162.19,160.46,160.54,43809.0
2022-12-15 10:00:00,160.31,160.71,159.6,160.38,52350.0,160.31,160.71,159.6,160.38,52350.0
2022-12-15 10:10:00,160.43,160.58,159.2,159.52,44596.0,160.43,160.58,159.2,159.52,44596.0
2022-12-15 10:20:00,159.61,160.15,159.18,159.97,24098.0,159.61,160.15,159.18,159.97,24098.0
2022-12-15 10:30:00,159.97,160.46,159.61,160.21,28764.0,159.97,160.46,159.61,160.21,28764.0
2022-12-15 10:40:00,160.13,160.13,158.7,158.77,34764.0,160.13,160.13,158.7,158.77,34764.0
2022-12-15 10:50:00,158.75,158.76,157.74,157.99,46563.0,158.75,158.76,157.74,157.99,46563.0
2022-12-15 11:00:00,158.05,158.68,157.37,157.72,62804.0,158.05,158.68,157.37,157.72,62804.0
2022-12-15 11:10:00,157.76,158.15,157.47,158.13,21274.0,157.76,158.15,157.47,158.13,21274.0
2022-12-15 11:20:00,158.06,158.27,157.41,157.86,24957.0,158.06,158.27,157.41,157.86,24957.0
2022-12-15 11:30:00,157.94,158.23,157.71,158.18,23669.0,157.94,158.23,157.71,158.18,23669.0
2022-12-15 11:40:00,158.12,158.22,157.21,157.23,25840.0,158.12,158.22,157.21,157.23,25840.0
2022-12-15 11:50:00,157.35,157.5,157.12,157.22,12485.0,157.35,157.5,157.12,157.22,12485.0
2022-12-15 12:00:00,157.24,157.98,157.18,157.98,15785.0,157.24,157.98,157.18,157.98,15785.0
2022-12-15 12:10:00,158.0,158.44,157.85,158.21,19114.0,158.0,158.44,157.85,158.21,19114.0
2022-12-15 12:20:00,158.24,158.47,158.02,158.38,15114.0,158.24,158.47,158.02,158.38,15114.0
2022-12-15 12:30:00,158.37,158.73,157.66,157.84,12088.0,158.37,158.73,157.66,157.84,12088.0
2022-12-15 12:40:00,157.8,158.27,157.74,157.84,17403.0,157.8,158.27,157.74,157.84,17403.0
2022-12-15 12:50:00,157.94,158.47,157.87,158.27,19063.0,157.94,158.47,157.87,158.27,19063.0
2022-12-15 13:00:00,158.31,158.34,157.55,157.83,12449.0,158.31,158.34,157.55,157.83,12449.0
2022-12-15 13:10:00,157.75,158.12,157.38,157.39,18568.0,157.75,158.12,157.38,157.39,18568.0
2022-12-15 13:20:00,157.34,157.43,156.9,157.38,18841.0,157.34,157.43,156.9,157.38,18841.0
2022-12-15 13:30:00,157.34,157.92,157.03,157.92,18957.0,157.34,157.92,157.03,157.92,18957.0
2022-12-15 13:40:00,157.84,157.84,157.45,157.59,9006.0,157.84,157.84,157.45,157.59,9006.0
2022-12-15 13:50:00,157.5,157.69,157.32,157.65,17463.0,157.5,157.69,157.32,157.65,17463.0
2022-12-15 14:00:00,157.6,158.0,157.49,157.57,15135.0,157.6,158.0,157.49,157.57,15135.0
2022-12-15 14:10:00,157.49,157.67,157.38,157.65,9877.0,157.49,157.67,157.38,157.65,9877.0
2022-12-15 14:20:00,157.61,158.09,157.54,158.07,10800.0,157.61,158.09,157.54,158.07,10800.0
2022-12-15 14:30:00,158.14,158.9,158.14,158.67,25730.0,158.14,158.9,158.14,158.67,25730.0
2022-12-15 14:40:00,158.67,158.78,158.22,158.25,16837.0,158.67,158.78,158.22,158.25,16837.0
2022-12-15 14:50:00,158.25,158.44,157.73,158.33,18539.0,158.25,158.44,157.73,158.33,18539.0
2022-12-15 15:00:00,158.3,158.58,158.19,158.46,17118.0,158.3,158.58,158.19,158.46,17118.0
2022-12-15 15:10:00,158.46,158.48,157.93,157.97,15121.0,158.46,158.48,157.93,157.97,15121.0
2022-12-15 15:20:00,157.96,158.33,157.89,158.25,19015.0,157.96,158.33,157.89,158.25,19015.0
2022-12-15 15:30:00,158.25,158.82,158.12,158.21,43208.0,158.25,158.82,158.12,158.21,43208.0
2022-12-15 15:40:00,158.16,158.22,157.45,157.47,74141.0,158.16,158.22,157.45,157.47,74141.0
2022-12-15 15:50:00,157.47,159.54,157.44,159.48,259587.0,157.47,159.54,157.44,159.48,259587.0
2022-12-16 09:30:00,158.69,159.97,157.43,158.99,111051.0,158.69,159.97,157.43,158.99,111051.0
2022-12-16 09:40:00,158.73,160.73,158.64,160.44,34439.0,158.73,160.73,158.64,160.44,34439.0
2022-12-16 09:50:00,160.39,160.74,158.5,158.67,39609.0,160.39,160.74,158.5,158.67,39609.0
2022-12-16 10:00:00,158.52,158.53,156.56,156.74,41348.0,158.52,158.53,156.56,156.74,41348.0
2022-12-16 10:10:00,156.87,157.0,155.74,156.0,46329.0,156.87,157.0,155.74,156.0,46329.0
2022-12-16 10:20:00,155.97,156.34,155.06,155.15,40552.0,155.97,156.34,155.06,155.15,40552.0
2022-12-16 10:30:00,155.03,155.2,154.42,154.67,49088.0,155.03,155.2,154.42,154.67,49088.0
2022-12-16 10:40:00,154.62,155.23,153.8,153.91,56770.0,154.62,155.23,153.8,153.91,56770.0
2022-12-16 10:50:00,153.9,154.4,153.31,153.54,47656.0,153.9,154.4,153.31,153.54,47656.0
2022-12-16 11:00:00,153.58,153.87,152.8,153.09,42369.0,153.58,153.87,152.8,153.09,42369.0
2022-12-16 11:10:00,153.09,153.8,152.55,153.5,47824.0,153.09,153.8,152.55,153.5,47824.0
2022-12-16 11:20:00,153.61,155.09,153.46,154.79,35174.0,153.61,155.09,153.46,154.79,35174.0
2022-12-16 11:30:00,154.87,155.56,154.63,155.34,65176.0,154.87,155.56,154.63,155.34,65176.0
2022-12-16 11:40:00,155.22,155.4,154.79,154.81,22459.0,155.22,155.4,154.79,154.81,22459.0
2022-12-16 11:50:00,154.81,155.12,154.67,154.99,21505.0,154.81,155.12,154.67,154.99,21505.0
2022-12-16 12:00:00,154.97,155.4,154.82,154.86,32858.0,154.97,155.4,154.82,154.86,32858.0
2022-12-16 12:10:00,154.91,156.03,154.6,155.99,33032.0,154.91,156.03,154.6,155.99,33032.0
2022-12-16 12:20:00,156.09,156.41,155.8,156.24,21429.0,156.09,156.41,155.8,156.24,21429.0
2022-12-16 12:30:00,156.21,156.65,156.21,156.4,32309.0,156.21,156.65,156.21,156.4,32309.0
2022-12-16 12:40:00,156.42,156.65,155.9,156.52,33501.0,156.42,156.65,155.9,156.52,33501.0
2022-12-16 12:50:00,156.51,156.65,155.96,156.1,21967.0,156.51,156.65,155.96,156.1,21967.0
2022-12-16 13:00:00,156.1,156.39,155.9,156.33,23200.0,156.1,156.39,155.9,156.33,23200.0
2022-12-16 13:10:00,156.3,156.77,155.91,155.92,25291.0,156.3,156.77,155.91,155.92,25291.0
2022-12-16 13:20:00,155.94,155.94,155.42,155.73,30967.0,155.94,155.94,155.42,155.73,30967.0
2022-12-16 13:30:00,155.75,156.2,155.61,156.13,21792.0,155.75,156.2,155.61,156.13,21792.0
2022-12-16 13:40:00,156.17,156.51,156.1,156.26,35786.0,156.17,156.51,156.1,156.26,35786.0
2022-12-16 13:50:00,156.31,156.79,156.28,156.57,21692.0,156.31,156.79,156.28,156.57,21692.0
2022-12-16 14:00:00,156.63,156.67,155.96,156.08,56339.0,156.63,156.67,155.96,156.08,56339.0
2022-12-16 14:10:00,156.08,156.39,155.74,155.83,25036.0,156.08,156.39,155.74,155.83,25036.0
2022-12-16 14:20:00,155.81,155.88,155.25,155.39,27296.0,155.81,155.88,155.25,155.39,27296.0
2022-12-16 14:30:00,155.39,155.87,155.15,155.8,33275.0,155.39,155.87,155.15,155.8,33275.0
2022-12-16 14:40:00,155.76,155.95,155.62,155.63,24483.0,155.76,155.95,155.62,155.63,24483.0
2022-12-16 14:50:00,155.66,156.78,155.65,156.6,42177.0,155.66,156.78,155.65,156.6,42177.0
2022-12-16 15:00:00,156.66,156.76,156.01,156.06,33026.0,156.66,156.76,156.01,156.06,33026.0
2022-12-16 15:10:00,156.03,156.77,156.03,156.4,51031.0,156.03,156.77,156.03,156.4,51031.0
2022-12-16 15:20:00,156.47,157.21,156.41,156.71,55271.0,156.47,157.21,156.41,156.71,55271.0
2022-12-16 15:30:00,156.72,157.36,156.71,156.92,70262.0,156.72,157.36,156.71,156.92,70262.0
2022-12-16 15:40:00,156.95,157.22,156.52,156.52,88043.0,156.95,157.22,156.52,156.52,88043.0
2022-12-16 15:50:00,156.67,156.94,154.89,154.95,861551.0,156.67,156.94,154.89,154.95,861551.0
2022-12-19 09:30:00,155.6,159.26,154.51,157.62,97436.0,155.6,159.26,154.51,157.62,97436.0
2022-12-19 09:40:00,157.92,158.93,157.46,158.73,55194.0,157.92,158.93,157.46,158.73,55194.0
2022-12-19 09:50:00,158.85,159.18,157.66,158.44,46015.0,158.85,159.18,157.66,158.44,46015.0
2022-12-19 10:00:00,158.35,159.8,158.3,159.36,53126.0,158.35,159.8,158.3,159.36,53126.0
2022-12-19 10:10:00,159.36,160.49,158.95,160.42,68334.0,159.36,160.49,158.95,160.42,68334.0
2022-12-19 10:20:00,160.49,161.73,160.21,161.47,63347.0,160.49,161.73,160.21,161.47,63347.0
2022-12-19 10:30:00,161.33,161.63,160.12,160.44,63543.0,161.33,161.63,160.12,160.44,63543.0
2022-12-19 10:40:00,160.4,160.81,159.53,159.76,51258.0,160.4,160.81,159.53,159.76,51258.0
2022-12-19 10:50:00,159.75,160.1,158.17,158.53,74527.0,159.75,160.1,158.17,158.53,74527.0
2022-12-19 11:00:00,158.56,159.15,157.8,158.27,82408.0,158.56,159.15,157.8,158.27,82408.0
2022-12-19 11:10:00,158.39,158.62,157.87,158.19,35706.0,158.39,158.62,157.87,158.19,35706.0
2022-12-19 11:20:00,158.12,158.45,157.44,157.51,41860.0,158.12,158.45,157.44,157.51,41860.0
2022-12-19 11:30:00,157.54,157.74,157.27,157.32,26645.0,157.54,157.74,157.27,157.32,26645.0
2022-12-19 11:40:00,157.32,157.94,156.88,157.08,65532.0,157.32,157.94,156.88,157.08,65532.0
2022-12-19 11:50:00,156.99,157.5,156.81,157.36,22505.0,156.99,157.5,156.81,157.36,22505.0
2022-12-19 12:00:00,157.48,157.53,156.93,157.12,20003.0,157.48,157.53,156.93,157.12,20003.0
2022-12-19 12:10:00,157.05,157.62,156.88,157.54,18377.0,157.05,157.62,156.88,157.54,18377.0
2022-12-19 12:20:00,157.61,157.72,156.99,157.0,13684.0,157.61,157.72,156.99,157.0,13684.0
2022-12-19 12:30:00,157.09,157.15,156.04,156.17,30068.0,157.09,157.15,156.04,156.17,30068.0
2022-12-19 12:40:00,156.25,156.39,155.76,156.0,13770.0,156.25,156.39,155.76,156.0,13770.0
2022-12-19 12:50:00,155.97,156.09,155.63,155.83,25795.0,155.97,156.09,155.63,155.83,25795.0
2022-12-19 13:00:00,155.86,156.06,155.4,155.73,22999.0,155.86,156.06,155.4,155.73,22999.0
2022-12-19 13:10:00,155.73,156.1,155.72,156.06,33316.0,155.73,156.1,155.72,156.06,33316.0
2022-12-19 13:20:00,156.06,156.32,155.66,156.04,19823.0,156.06,156.32,155.66,156.04,19823.0
2022-12-19 13:30:00,156.08,157.14,156.04,157.03,19226.0,156.08,157.14,156.04,157.03,19226.0
2022-12-19 13:40:00,157.03,157.4,156.94,157.06,13731.0,157.03,157.4,156.94,157.06,13731.0
2022-12-19 13:50:00,157.14,157.16,156.18,156.18,18997.0,157.14,157.16,156.18,156.18,18997.0
2022-12-19 14:00:00,156.32,156.91,156.04,156.74,12581.0,156.32,156.91,156.04,156.74,12581.0
2022-12-19 14:10:00,156.7,157.0,156.08,156.13,14033.0,156.7,157.0,156.08,156.13,14033.0
2022-12-19 14:20:00,156.03,156.54,156.03,156.2,13287.0,156.03,156.54,156.03,156.2,13287.0
2022-12-19 14:30:00,156.06,156.5,155.97,156.39,16552.0,156.06,156.5,155.97,156.39,16552.0
2022-12-19 14:40:00,156.32,156.6,156.19,156.37,19842.0,156.32,156.6,156.19,156.37,19842.0
2022-12-19 14:50:00,156.39,156.39,155.81,155.92,15406.0,156.39,156.39,155.81,155.92,15406.0
2022-12-19 15:00:00,155.89,155.93,155.2,155.31,30399.0,155.89,155.93,155.2,155.31,30399.0
2022-12-19 15:10:00,155.34,155.64,155.04,155.64,29081.0,155.34,155.64,155.04,155.64,29081.0
2022-12-19 15:20:00,155.61,156.15,155.54,155.82,28976.0,155.61,156.15,155.54,155.82,28976.0
2022-12-19 15:30:00,155.76,156.81,155.76,156.39,39151.0,155.76,156.81,155.76,156.39,39151.0
2022-12-19 15:40:00,156.42,156.83,156.14,156.7,43245.0,156.42,156.83,156.14,156.7,43245.0
2022-12-19 15:50:00,156.72,157.27,156.71,156.79,144752.0,156.72,157.27,156.71,156.79,144752.0
2022-12-20 09:30:00,156.57,157.32,154.21,155.67,62997.0,156.57,157.32,154.21,155.67,62997.0
2022-12-20 09:40:00,155.75,155.76,154.04,155.17,48591.0,155.75,155.76,154.04,155.17,48591.0
2022-12-20 09:50:00,155.15,157.4,155.14,157.13,31123.0,155.15,157.4,155.14,157.13,31123.0
2022-12-20 10:00:00,157.14,159.62,157.02,159.52,78912.0,157.14,159.62,157.02,159.52,78912.0
2022-12-20 10:10:00,159.52,160.86,159.45,160.7,54151.0,159.52,160.86,159.45,160.7,54151.0
2022-12-20 10:20:00,160.64,161.38,160.25,160.66,62552.0,160.64,161.38,160.25,160.66,62552.0
2022-12-20 10:30:00,160.73,161.2,160.0,160.04,56501.0,160.73,161.2,160.0,160.04,56501.0
2022-12-20 10:40:00,160.14,160.54,159.23,159.44,39484.0,160.14,160.54,159.23,159.44,39484.0
2022-12-20 10:50:00,159.43,160.11,159.17,159.74,59497.0,159.43,160.11,159.17,159.74,59497.0
2022-12-20 11:00:00,159.74,160.61,159.39,159.88,45447.0,159.74,160.61,159.39,159.88,45447.0
2022-12-20 11:10:00,159.76,160.07,158.24,158.36,41942.0,159.76,160.07,158.24,158.36,41942.0
2022-12-20 11:20:00,158.37,158.87,158.13,158.69,23962.0,158.37,158.87,158.13,158.69,23962.0
2022-12-20 11:30:00,158.64,158.7,158.16,158.32,14397.0,158.64,158.7,158.16,158.32,14397.0
2022-12-20 11:40:00,158.36,158.41,157.77,157.87,18716.0,158.36,158.41,157.77,157.87,18716.0
2022-12-20 11:50:00,157.81,158.62,157.76,158.43,29066.0,157.81,158.62,157.76,158.43,29066.0
2022-12-20 12:00:00,158.49,159.27,158.27,158.34,68419.0,158.49,159.27,158.27,158.34,68419.0
2022-12-20 12:10:00,158.28,158.54,157.95,158.18,10754.0,158.28,158.54,157.95,158.18,10754.0
2022-12-20 12:20:00,158.1,158.38,157.94,158.13,17243.0,158.1,158.38,157.94,158.13,17243.0
2022-12-20 12:30:00,158.1,158.22,157.32,157.47,16431.0,158.1,158.22,157.32,157.47,16431.0
2022-12-20 12:40:00,157.58,158.02,157.53,157.71,9857.0,157.58,158.02,157.53,157.71,9857.0
2022-12-20 12:50:00,157.74,158.12,157.56,157.62,9485.0,157.74,158.12,157.56,157.62,9485.0
2022-12-20 13:00:00,157.7,158.33,157.7,158.18,10246.0,157.7,158.33,157.7,158.18,10246.0
2022-12-20 13:10:00,158.04,158.71,157.95,158.34,18200.0,158.04,158.71,157.95,158.34,18200.0
2022-12-20 13:20:00,158.27,158.8,158.12,158.59,19817.0,158.27,158.8,158.12,158.59,19817.0
2022-12-20 13:30:00,158.59,159.57,158.45,159.44,30851.0,158.59,159.57,158.45,159.44,30851.0
2022-12-20 13:40:00,159.53,159.6,158.24,158.26,20178.0,159.53,159.6,158.24,158.26,20178.0
2022-12-20 13:50:00,158.37,158.52,158.14,158.16,8641.0,158.37,158.52,158.14,158.16,8641.0
2022-12-20 14:00:00,158.12,158.37,157.86,158.05,18019.0,158.12,158.37,157.86,158.05,18019.0
2022-12-20 14:10:00,158.02,158.21,157.48,157.57,15427.0,158.02,158.21,157.48,157.57,15427.0
2022-12-20 14:20:00,157.57,157.57,157.13,157.37,17547.0,157.57,157.57,157.13,157.37,17547.0
2022-12-20 14:30:00,157.24,157.65,157.24,157.38,10292.0,157.24,157.65,157.24,157.38,10292.0
2022-12-20 14:40:00,157.53,157.71,157.44,157.56,9000.0,157.53,157.71,157.44,157.56,9000.0
2022-12-20 14:50:00,157.56,157.67,157.26,157.32,11448.0,157.56,157.67,157.26,157.32,11448.0
2022-12-20 15:00:00,157.24,157.48,157.09,157.12,19803.0,157.24,157.48,157.09,157.12,19803.0
2022-12-20 15:10:00,157.16,157.28,157.0,157.15,15705.0,157.16,157.28,157.0,157.15,15705.0
2022-12-20 15:20:00,157.23,157.57,156.98,157.23,12048.0,157.23,157.57,156.98,157.23,12048.0
2022-12-20 15:30:00,157.18,157.37,156.97,157.1,18839.0,157.18,157.37,156.97,157.1,18839.0
2022-12-20 15:40:00,157.21,157.22,156.63,156.67,49921.0,157.21,157.22,156.63,156.67,49921.0
2022-12-20 15:50:00,156.61,156.8,156.31,156.65,90350.0,156.61,156.8,156.31,156.65,90350.0
2022-12-21 09:30:00,157.03,157.56,150.24,151.89,131263.0,157.03,157.56,150.24,151.89,131263.0
2022-12-21 09:40:00,151.75,152.97,151.62,152.0,64817.0,151.75,152.97,151.62,152.0,64817.0
2022-12-21 09:50:00,152.31,154.22,151.6,153.36,76844.0,152.31,154.22,151.6,153.36,76844.0
2022-12-21 10:00:00,153.35,154.24,152.59,153.75,46399.0,153.35,154.24,152.59,153.75,46399.0
2022-12-21 10:10:00,153.84,155.26,153.36,155.26,43577.0,153.84,155.26,153.36,155.26,43577.0
2022-12-21 10:20:00,155.18,155.26,154.12,154.72,35508.0,155.18,155.26,154.12,154.72,35508.0
2022-12-21 10:30:00,154.81,155.97,154.74,155.58,23607.0,154.81,155.97,154.74,155.58,23607.0
2022-12-21 10:40:00,155.43,155.82,155.15,155.24,24644.0,155.43,155.82,155.15,155.24,24644.0
2022-12-21 10:50:00,155.34,156.31,155.33,155.91,33250.0,155.34,156.31,155.33,155.91,33250.0
2022-12-21 11:00:00,155.99,156.21,155.22,155.72,26066.0,155.99,156.21,155.22,155.72,26066.0
2022-12-21 11:10:00,155.85,155.86,154.83,154.88,29430.0,155.85,155.86,154.83,154.88,29430.0
2022-12-21 11:20:00,154.83,155.44,154.58,155.2,20833.0,154.83,155.44,154.58,155.2,20833.0
2022-12-21 11:30:00,155.29,155.96,155.2,155.61,15648.0,155.29,155.96,155.2,155.61,15648.0
2022-12-21 11:40:00,155.66,155.66,154.65,154.8,27923.0,155.66,155.66,154.65,154.8,27923.0
2022-12-21 11:50:00,154.76,154.88,154.44,154.71,19147.0,154.76,154.88,154.44,154.71,19147.0
2022-12-21 12:00:00,154.66,154.75,154.3,154.43,12621.0,154.66,154.75,154.3,154.43,12621.0
2022-12-21 12:10:00,154.37,154.76,154.37,154.68,12712.0,154.37,154.76,154.37,154.68,12712.0
2022-12-21 12:20:00,154.7,155.28,154.61,155.28,10981.0,154.7,155.28,154.61,155.28,10981.0
2022-12-21 12:30:00,155.21,156.16,155.2,156.12,24858.0,155.21,156.16,155.2,156.12,24858.0
2022-12-21 12:40:00,156.09,157.4,156.0,157.33,49777.0,156.09,157.4,156.0,157.33,49777.0
2022-12-21 12:50:00,157.33,158.38,157.33,158.33,36860.0,157.33,158.38,157.33,158.33,36860.0
2022-12-21 13:00:00,158.37,159.02,158.08,158.25,28730.0,158.37,159.02,158.08,158.25,28730.0
2022-12-21 13:10:00,158.25,159.22,157.9,158.71,56717.0,158.25,159.22,157.9,158.71,56717.0
2022-12-21 13:20:00,158.83,159.3,158.5,158.94,43505.0,158.83,159.3,158.5,158.94,43505.0
2022-12-21 13:30:00,159.02,159.94,159.01,159.92,17789.0,159.02,159.94,159.01,159.92,17789.0
2022-12-21 13:40:00,159.94,160.03,159.36,159.62,19320.0,159.94,160.03,159.36,159.62,19320.0
2022-12-21 13:50:00,159.53,160.08,159.18,159.95,34967.0,159.53,160.08,159.18,159.95,34967.0
2022-12-21 14:00:00,160.01,160.8,159.98,160.46,41834.0,160.01,160.8,159.98,160.46,41834.0
2022-12-21 14:10:00,160.41,160.6,160.37,160.55,19458.0,160.41,160.6,160.37,160.55,19458.0
2022-12-21 14:20:00,160.59,160.89,160.18,160.28,23899.0,160.59,160.89,160.18,160.28,23899.0
2022-12-21 14:30:00,160.28,160.68,160.13,160.68,13505.0,160.28,160.68,160.13,160.68,13505.0
2022-12-21 14:40:00,160.83,161.43,160.64,160.88,49392.0,160.83,161.43,160.64,160.88,49392.0
2022-12-21 14:50:00,160.94,161.7,160.91,161.66,35793.0,160.94,161.7,160.91,161.66,35793.0
2022-12-21 15:00:00,161.71,161.74,161.18,161.28,42634.0,161.71,161.74,161.18,161.28,42634.0
2022-12-21 15:10:00,161.21,161.44,161.16,161.27,14244.0,161.21,161.44,161.16,161.27,14244.0
2022-12-21 15:20:00,161.3,161.66,161.08,161.13,31257.0,161.3,161.66,161.08,161.13,31257.0
2022-12-21 15:30:00,161.12,162.2,161.04,161.75,71830.0,161.12,162.2,161.04,161.75,71830.0
2022-12-21 15:40:00,161.75,161.88,161.27,161.87,82327.0,161.75,161.88,161.27,161.87,82327.0
2022-12-21 15:50:00,161.88,162.15,161.47,162.11,201664.0,161.88,162.15,161.47,162.11,201664.0
2022-12-22 09:30:00,160.98,161.62,159.06,159.18,55573.0,160.98,161.62,159.06,159.18,55573.0
2022-12-22 09:40:00,159.18,159.33,156.75,157.2,76137.0,159.18,159.33,156.75,157.2,76137.0
2022-12-22 09:50:00,157.16,157.17,155.78,157.17,40209.0,157.16,157.17,155.78,157.17,40209.0
2022-12-22 10:00:00,157.16,157.29,155.98,156.33,40714.0,157.16,157.29,155.98,156.33,40714.0
2022-12-22 10:10:00,156.31,157.22,155.86,157.0,33498.0,156.31,157.22,155.86,157.0,33498.0
2022-12-22 10:20:00,156.98,157.16,155.67,155.86,32860.0,156.98,157.16,155.67,155.86,32860.0
2022-12-22 10:30:00,155.78,156.0,155.2,156.0,37056.0,155.78,156.0,155.2,156.0,37056.0
2022-12-22 10:40:00,156.01,156.85,155.93,156.57,34006.0,156.01,156.85,155.93,156.57,34006.0
2022-12-22 10:50:00,156.47,156.64,155.84,156.22,24272.0,156.47,156.64,155.84,156.22,24272.0
2022-12-22 11:00:00,156.14,157.2,156.14,156.91,51410.0,156.14,157.2,156.14,156.91,51410.0
2022-12-22 11:10:00,157.0,157.89,157.0,157.57,65790.0,157.0,157.89,157.0,157.57,65790.0
2022-12-22 11:20:00,157.6,158.65,157.41,158.52,28113.0,157.6,158.65,157.41,158.52,28113.0
2022-12-22 11:30:00,158.59,158.59,157.26,157.41,30690.0,158.59,158.59,157.26,157.41,30690.0
2022-12-22 11:40:00,157.26,157.9,157.02,157.59,37898.0,157.26,157.9,157.02,157.59,37898.0
2022-12-22 11:50:00,157.53,157.53,157.01,157.21,10497.0,157.53,157.53,157.01,157.21,10497.0
2022-12-22 12:00:00,157.11,157.39,156.71,157.25,30143.0,157.11,157.39,156.71,157.25,30143.0
2022-12-22 12:10:00,157.38,158.08,157.33,158.02,20198.0,157.38,158.08,157.33,158.02,20198.0
2022-12-22 12:20:00,158.09,158.26,157.31,157.31,42181.0,158.09,158.26,157.31,157.31,42181.0
2022-12-22 12:30:00,157.29,157.29,156.2,156.29,19155.0,157.29,157.29,156.2,156.29,19155.0
2022-12-22 12:40:00,156.31,156.91,156.25,156.64,15470.0,156.31,156.91,156.25,156.64,15470.0
2022-12-22 12:50:00,156.72,157.0,156.68,156.8,13024.0,156.72,157.0,156.68,156.8,13024.0
2022-12-22 13:00:00,156.83,156.9,155.93,156.29,28312.0,156.83,156.9,155.93,156.29,28312.0
2022-12-22 13:10:00,156.27,156.62,156.11,156.27,13213.0,156.27,156.62,156.11,156.27,13213.0
2022-12-22 13:20:00,156.16,156.22,155.75,156.08,27977.0,156.16,156.22,155.75,156.08,27977.0
2022-12-22 13:30:00,156.03,156.07,154.89,154.89,42177.0,156.03,156.07,154.89,154.89,42177.0
2022-12-22 13:40:00,154.85,155.46,154.54,154.66,29246.0,154.85,155.46,154.54,154.66,29246.0
2022-12-22 13:50:00,154.72,156.16,154.71,156.0,20526.0,154.72,156.16,154.71,156.0,20526.0
2022-12-22 14:00:00,156.08,156.64,155.95,156.42,36558.0,156.08,156.64,155.95,156.42,36558.0
2022-12-22 14:10:00,156.41,156.92,156.41,156.55,17767.0,156.41,156.92,156.41,156.55,17767.0
2022-12-22 14:20:00,156.52,157.45,156.39,157.4,19367.0,156.52,157.45,156.39,157.4,19367.0
2022-12-22 14:30:00,157.29,157.61,157.01,157.17,17207.0,157.29,157.61,157.01,157.17,17207.0
2022-12-22 14:40:00,157.11,157.37,156.86,157.25,17043.0,157.11,157.37,156.86,157.25,17043.0
2022-12-22 14:50:00,157.13,157.7,157.08,157.67,11407.0,157.13,157.7,157.08,157.67,11407.0
2022-12-22 15:00:00,157.74,157.9,157.3,157.54,14514.0,157.74,157.9,157.3,157.54,14514.0
2022-12-22 15:10:00,157.64,157.93,157.55,157.65,23133.0,157.64,157.93,157.55,157.65,23133.0
2022-12-22 15:20:00,157.69,157.71,157.28,157.58,17870.0,157.69,157.71,157.28,157.58,17870.0
2022-12-22 15:30:00,157.62,157.66,156.55,156.72,31979.0,157.62,157.66,156.55,156.72,31979.0
2022-12-22 15:40:00,156.72,156.76,156.3,156.46,36363.0,156.72,156.76,156.3,156.46,36363.0
2022-12-22 15:50:00,156.56,157.48,156.47,156.94,104169.0,156.56,157.48,156.47,156.94,104169.0
2022-12-23 09:30:00,157.3,157.98,154.0,154.0,55433.0,157.3,157.98,154.0,154.0,55433.0
2022-12-23 09:40:00,154.18,155.28,153.91,154.34,16051.0,154.18,155.28,153.91,154.34,16051.0
2022-12-23 09:50:00,154.89,154.89,154.0,154.11,16545.0,154.89,154.89,154.0,154.11,16545.0
2022-12-23 10:00:00,154.33,155.33,153.11,153.18,35734.0,154.33,155.33,153.11,153.18,35734.0
2022-12-23 10:10:00,153.14,154.32,153.12,154.17,29774.0,153.14,154.32,153.12,154.17,29774.0
2022-12-23 10:20:00,154.1,155.34,154.04,155.17,31720.0,154.1,155.34,154.04,155.17,31720.0
2022-12-23 10:30:00,155.18,156.22,155.17,155.87,20953.0,155.18,156.22,155.17,155.87,20953.0
2022-12-23 10:40:00,155.87,155.9,154.22,154.55,14421.0,155.87,155.9,154.22,154.55,14421.0
2022-12-23 10:50:00,154.54,154.77,154.13,154.19,13251.0,154.54,154.77,154.13,154.19,13251.0
2022-12-23 11:00:00,154.12,154.13,153.86,153.91,8182.0,154.12,154.13,153.86,153.91,8182.0
2022-12-23 11:10:00,154.0,154.51,153.94,154.18,14937.0,154.0,154.51,153.94,154.18,14937.0
2022-12-23 11:20:00,154.28,154.9,154.24,154.52,13598.0,154.28,154.9,154.24,154.52,13598.0
2022-12-23 11:30:00,154.83,155.16,154.67,154.81,9934.0,154.83,155.16,154.67,154.81,9934.0
2022-12-23 11:40:00,154.74,155.09,154.28,154.62,12140.0,154.74,155.09,154.28,154.62,12140.0
2022-12-23 11:50:00,154.54,154.71,154.44,154.55,5968.0,154.54,154.71,154.44,154.55,5968.0
2022-12-23 12:00:00,154.61,154.88,154.36,154.36,12234.0,154.61,154.88,154.36,154.36,12234.0
2022-12-23 12:10:00,154.4,154.91,154.4,154.81,10988.0,154.4,154.91,154.4,154.81,10988.0
2022-12-23 12:20:00,154.86,155.52,154.84,155.36,7769.0,154.86,155.52,154.84,155.36,7769.0
2022-12-23 12:30:00,155.46,155.53,155.19,155.19,5760.0,155.46,155.53,155.19,155.19,5760.0
2022-12-23 12:40:00,155.21,155.26,154.76,154.98,4877.0,155.21,155.26,154.76,154.98,4877.0
2022-12-23 12:50:00,154.98,155.01,154.64,154.66,3075.0,154.98,155.01,154.64,154.66,3075.0
2022-12-23 13:00:00,154.78,154.79,154.43,154.58,3936.0,154.78,154.79,154.43,154.58,3936.0
2022-12-23 13:10:00,154.61,154.73,154.04,154.73,5708.0,154.61,154.73,154.04,154.73,5708.0
2022-12-23 13:20:00,154.71,154.74,154.45,154.58,5062.0,154.71,154.74,154.45,154.58,5062.0
2022-12-23 13:30:00,154.65,154.76,154.49,154.59,7353.0,154.65,154.76,154.49,154.59,7353.0
2022-12-23 13:40:00,154.63,154.93,154.46,154.92,6333.0,154.63,154.93,154.46,154.92,6333.0
2022-12-23 13:50:00,154.99,155.58,154.92,155.58,12712.0,154.99,155.58,154.92,155.58,12712.0
2022-12-23 14:00:00,155.52,155.54,154.96,155.06,10454.0,155.52,155.54,154.96,155.06,10454.0
2022-12-23 14:10:00,155.18,155.37,155.18,155.3,3061.0,155.18,155.37,155.18,155.3,3061.0
2022-12-23 14:20:00,155.37,155.37,155.03,155.06,5291.0,155.37,155.37,155.03,155.06,5291.0
2022-12-23 14:30:00,155.1,155.37,155.09,155.37,2535.0,155.1,155.37,155.09,155.37,2535.0
2022-12-23 14:40:00,155.37,155.83,155.29,155.69,10823.0,155.37,155.83,155.29,155.69,10823.0
2022-12-23 14:50:00,155.79,156.13,155.79,156.09,4828.0,155.79,156.13,155.79,156.09,4828.0
2022-12-23 15:00:00,156.13,156.34,155.92,156.22,9188.0,156.13,156.34,155.92,156.22,9188.0
2022-12-23 15:10:00,156.23,156.57,156.15,156.46,10139.0,156.23,156.57,156.15,156.46,10139.0
2022-12-23 15:20:00,156.43,156.72,156.3,156.71,17317.0,156.43,156.72,156.3,156.71,17317.0
2022-12-23 15:30:00,156.59,156.59,156.0,156.07,17914.0,156.59,156.59,156.0,156.07,17914.0
2022-12-23 15:40:00,156.06,156.52,156.06,156.44,18331.0,156.06,156.52,156.06,156.44,18331.0
2022-12-23 15:50:00,156.44,156.85,156.08,156.77,57235.0,156.44,156.85,156.08,156.77,57235.0
2022-12-27 09:30:00,156.33,156.95,154.87,156.82,44037.0,156.33,156.95,154.87,156.82,44037.0
2022-12-27 09:40:00,156.85,157.76,156.33,157.25,31428.0,156.85,157.76,156.33,157.25,31428.0
2022-12-27 09:50:00,157.57,157.57,155.94,156.16,27622.0,157.57,157.57,155.94,156.16,27622.0
2022-12-27 10:00:00,156.28,156.37,154.86,154.86,22889.0,156.28,156.37,154.86,154.86,22889.0
2022-12-27 10:10:00,154.86,155.07,153.77,154.57,50681.0,154.86,155.07,153.77,154.57,50681.0
2022-12-27 10:20:00,154.51,155.22,154.51,154.87,46100.0,154.51,155.22,154.51,154.87,46100.0
2022-12-27 10:30:00,154.9,155.18,154.12,154.81,28289.0,154.9,155.18,154.12,154.81,28289.0
2022-12-27 10:40:00,154.79,154.79,154.08,154.42,16580.0,154.79,154.79,154.08,154.42,16580.0
2022-12-27 10:50:00,154.49,154.64,153.29,153.47,17915.0,154.49,154.64,153.29,153.47,17915.0
2022-12-27 11:00:00,153.33,153.48,152.78,153.36,16786.0,153.33,153.48,152.78,153.36,16786.0
2022-12-27 11:10:00,153.35,153.54,152.68,153.0,26524.0,153.35,153.54,152.68,153.0,26524.0
2022-12-27 11:20:00,153.0,153.79,152.99,153.55,19262.0,153.0,153.79,152.99,153.55,19262.0
2022-12-27 11:30:00,153.49,153.74,152.97,153.06,22464.0,153.49,153.74,152.97,153.06,22464.0
2022-12-27 11:40:00,153.0,153.32,152.88,153.06,24276.0,153.0,153.32,152.88,153.06,24276.0
2022-12-27 11:50:00,153.13,153.19,152.76,153.02,19590.0,153.13,153.19,152.76,153.02,19590.0
2022-12-27 12:00:00,153.01,153.03,152.23,152.23,20965.0,153.01,153.03,152.23,152.23,20965.0
2022-12-27 12:10:00,152.28,152.54,151.85,151.94,19102.0,152.28,152.54,151.85,151.94,19102.0
2022-12-27 12:20:00,151.95,152.04,151.57,151.68,19092.0,151.95,152.04,151.57,151.68,19092.0
2022-12-27 12:30:00,151.65,152.74,151.62,152.28,10803.0,151.65,152.74,151.62,152.28,10803.0
2022-12-27 12:40:00,152.26,153.11,151.95,153.11,33527.0,152.26,153.11,151.95,153.11,33527.0
2022-12-27 12:50:00,153.08,153.31,152.93,153.02,22309.0,153.08,153.31,152.93,153.02,22309.0
2022-12-27 13:00:00,152.99,153.65,152.9,153.64,20328.0,152.99,153.65,152.9,153.64,20328.0
2022-12-27 13:10:00,153.58,153.88,153.44,153.63,11391.0,153.58,153.88,153.44,153.63,11391.0
2022-12-27 13:20:00,153.71,153.71,153.29,153.29,17467.0,153.71,153.71,153.29,153.29,17467.0
2022-12-27 13:30:00,153.23,153.47,152.79,153.44,20130.0,153.23,153.47,152.79,153.44,20130.0
2022-12-27 13:40:00,153.44,153.44,152.77,153.08,19021.0,153.44,153.44,152.77,153.08,19021.0
2022-12-27 13:50:00,153.08,153.33,152.86,152.93,15062.0,153.08,153.33,152.86,152.93,15062.0
2022-12-27 14:00:00,152.83,153.01,152.77,152.93,17669.0,152.83,153.01,152.77,152.93,17669.0
2022-12-27 14:10:00,153.03,153.21,152.95,153.07,16522.0,153.03,153.21,152.95,153.07,16522.0
2022-12-27 14:20:00,153.01,153.28,152.87,153.11,12148.0,153.01,153.28,152.87,153.11,12148.0
2022-12-27 14:30:00,153.06,153.1,152.19,152.19,18947.0,153.06,153.1,152.19,152.19,18947.0
2022-12-27 14:40:00,152.17,152.6,152.03,152.47,13459.0,152.17,152.6,152.03,152.47,13459.0
2022-12-27 14:50:00,152.5,152.5,152.01,152.25,17870.0,152.5,152.5,152.01,152.25,17870.0
2022-12-27 15:00:00,152.21,152.21,151.6,151.86,36597.0,152.21,152.21,151.6,151.86,36597.0
2022-12-27 15:10:00,151.86,152.15,151.77,151.78,24738.0,151.86,152.15,151.77,151.78,24738.0
2022-12-27 15:20:00,151.78,151.83,151.3,151.71,56703.0,151.78,151.83,151.3,151.71,56703.0
2022-12-27 15:30:00,151.74,151.83,150.89,150.92,58327.0,151.74,151.83,150.89,150.92,58327.0
2022-12-27 15:40:00,150.89,151.09,150.71,150.8,45897.0,150.89,151.09,150.71,150.8,45897.0
2022-12-27 15:50:00,150.77,150.77,150.01,150.22,166435.0,150.77,150.77,150.01,150.22,166435.0
2022-12-28 09:30:00,150.0,150.48,148.35,149.54,71643.0,150.0,150.48,148.35,149.54,71643.0
2022-12-28 09:40:00,149.83,150.03,149.01,149.5,25241.0,149.83,150.03,149.01,149.5,25241.0
2022-12-28 09:50:00,149.43,149.8,148.6,148.86,48536.0,149.43,149.8,148.6,148.86,48536.0
2022-12-28 10:00:00,148.77,148.77,146.1,146.1,56809.0,148.77,148.77,146.1,146.1,56809.0
2022-12-28 10:10:00,146.11,146.35,144.79,145.28,110864.0,146.11,146.35,144.79,145.28,110864.0
2022-12-28 10:20:00,145.4,145.46,143.1,143.65,81690.0,145.4,145.46,143.1,143.65,81690.0
2022-12-28 10:30:00,143.68,144.49,143.3,143.81,78377.0,143.68,144.49,143.3,143.81,78377.0
2022-12-28 10:40:00,143.84,144.75,143.79,144.24,43049.0,143.84,144.75,143.79,144.24,43049.0
2022-12-28 10:50:00,144.28,144.4,143.22,143.42,43414.0,144.28,144.4,143.22,143.42,43414.0
2022-12-28 11:00:00,143.42,144.4,143.26,143.81,61370.0,143.42,144.4,143.26,143.81,61370.0
2022-12-28 11:10:00,143.78,144.1,143.46,143.78,31271.0,143.78,144.1,143.46,143.78,31271.0
2022-12-28 11:20:00,143.73,144.35,143.22,143.5,45050.0,143.73,144.35,143.22,143.5,45050.0
2022-12-28 11:30:00,143.59,143.67,142.35,142.61,37899.0,143.59,143.67,142.35,142.61,37899.0
2022-12-28 11:40:00,142.58,143.96,142.57,143.7,19611.0,142.58,143.96,142.57,143.7,19611.0
2022-12-28 11:50:00,143.66,143.72,143.0,143.04,25115.0,143.66,143.72,143.0,143.04,25115.0
2022-12-28 12:00:00,143.04,143.68,143.01,143.68,42272.0,143.04,143.68,143.01,143.68,42272.0
2022-12-28 12:10:00,143.66,144.55,143.66,144.35,39884.0,143.66,144.55,143.66,144.35,39884.0
2022-12-28 12:20:00,144.38,144.97,144.37,144.97,25433.0,144.38,144.97,144.37,144.97,25433.0
2022-12-28 12:30:00,144.88,145.65,144.48,145.58,43366.0,144.88,145.65,144.48,145.58,43366.0
2022-12-28 12:40:00,145.5,146.1,145.31,145.94,33471.0,145.5,146.1,145.31,145.94,33471.0
2022-12-28 12:50:00,145.95,147.15,145.95,147.0,36756.0,145.95,147.15,145.95,147.0,36756.0
2022-12-28 13:00:00,147.11,147.51,146.85,147.29,59088.0,147.11,147.51,146.85,147.29,59088.0
2022-12-28 13:10:00,147.19,147.75,146.41,146.64,71894.0,147.19,147.75,146.41,146.64,71894.0
2022-12-28 13:20:00,146.74,147.3,146.51,147.3,40791.0,146.74,147.3,146.51,147.3,40791.0
2022-12-28 13:30:00,147.33,147.69,146.98,147.68,30352.0,147.33,147.69,146.98,147.68,30352.0
2022-12-28 13:40:00,147.58,147.76,147.19,147.52,28180.0,147.58,147.76,147.19,147.52,28180.0
2022-12-28 13:50:00,147.59,148.31,147.48,148.02,34954.0,147.59,148.31,147.48,148.02,34954.0
2022-12-28 14:00:00,148.03,148.06,147.0,147.0,22274.0,148.03,148.06,147.0,147.0,22274.0
2022-12-28 14:10:00,147.09,147.12,146.41,146.63,23718.0,147.09,147.12,146.41,146.63,23718.0
2022-12-28 14:20:00,146.63,147.09,146.32,146.89,22316.0,146.63,147.09,146.32,146.89,22316.0
2022-12-28 14:30:00,146.88,147.28,146.84,147.26,23673.0,146.88,147.28,146.84,147.26,23673.0
2022-12-28 14:40:00,147.3,147.76,147.3,147.56,27922.0,147.3,147.76,147.3,147.56,27922.0
2022-12-28 14:50:00,147.44,147.56,147.08,147.36,34122.0,147.44,147.56,147.08,147.36,34122.0
2022-12-28 15:00:00,147.36,147.42,146.5,146.5,27616.0,147.36,147.42,146.5,146.5,27616.0
2022-12-28 15:10:00,146.49,146.93,146.22,146.9,47710.0,146.49,146.93,146.22,146.9,47710.0
2022-12-28 15:20:00,146.9,147.28,146.84,146.86,36546.0,146.9,147.28,146.84,146.86,36546.0
2022-12-28 15:30:00,146.86,146.96,146.45,146.51,37806.0,146.86,146.96,146.45,146.51,37806.0
2022-12-28 15:40:00,146.49,146.84,146.22,146.72,49160.0,146.49,146.84,146.22,146.72,49160.0
2022-12-28 15:50:00,146.68,146.73,145.97,146.2,119524.0,146.68,146.73,145.97,146.2,119524.0
2022-12-29 09:30:00,148.37,149.37,146.14,147.29,61454.0,148.37,149.37,146.14,147.29,61454.0
2022-12-29 09:40:00,147.29,148.5,146.75,146.95,37194.0,147.29,148.5,146.75,146.95,37194.0
2022-12-29 09:50:00,147.06,147.74,145.82,145.82,35688.0,147.06,147.74,145.82,145.82,35688.0
2022-12-29 10:00:00,145.85,146.23,144.74,145.98,60869.0,145.85,146.23,144.74,145.98,60869.0
2022-12-29 10:10:00,145.92,147.26,145.82,147.09,33909.0,145.92,147.26,145.82,147.09,33909.0
2022-12-29 10:20:00,147.15,147.51,147.03,147.28,29193.0,147.15,147.51,147.03,147.28,29193.0
2022-12-29 10:30:00,147.23,148.33,147.23,147.82,20087.0,147.23,148.33,147.23,147.82,20087.0
2022-12-29 10:40:00,147.85,147.86,147.0,147.22,27511.0,147.85,147.86,147.0,147.22,27511.0
2022-12-29 10:50:00,147.3,148.49,147.3,148.25,39686.0,147.3,148.49,147.3,148.25,39686.0
2022-12-29 11:00:00,148.27,148.81,148.16,148.65,27012.0,148.27,148.81,148.16,148.65,27012.0
2022-12-29 11:10:00,148.75,148.86,147.61,148.3,26498.0,148.75,148.86,147.61,148.3,26498.0
2022-12-29 11:20:00,148.15,148.35,147.36,147.68,27648.0,148.15,148.35,147.36,147.68,27648.0
2022-12-29 11:30:00,147.7,148.99,147.7,148.87,22628.0,147.7,148.99,147.7,148.87,22628.0
2022-12-29 11:40:00,148.98,149.24,148.26,148.31,25293.0,148.98,149.24,148.26,148.31,25293.0
2022-12-29 11:50:00,148.32,149.32,148.2,149.17,17453.0,148.32,149.32,148.2,149.17,17453.0
2022-12-29 12:00:00,149.12,149.39,148.99,149.04,9406.0,149.12,149.39,148.99,149.04,9406.0
2022-12-29 12:10:00,149.02,149.07,148.34,148.51,6334.0,149.02,149.07,148.34,148.51,6334.0
2022-12-29 12:20:00,148.55,148.84,148.55,148.63,8843.0,148.55,148.84,148.55,148.63,8843.0
2022-12-29 12:30:00,148.54,149.05,148.26,148.64,18282.0,148.54,149.05,148.26,148.64,18282.0
2022-12-29 12:40:00,148.75,148.88,148.56,148.7,4017.0,148.75,148.88,148.56,148.7,4017.0
2022-12-29 12:50:00,148.67,149.26,148.67,149.22,12160.0,148.67,149.26,148.67,149.22,12160.0
2022-12-29 13:00:00,149.17,149.18,148.84,148.84,5599.0,149.17,149.18,148.84,148.84,5599.0
2022-12-29 13:10:00,148.92,149.47,148.9,149.34,20959.0,148.92,149.47,148.9,149.34,20959.0
2022-12-29 13:20:00,149.3,149.33,148.84,148.91,11987.0,149.3,149.33,148.84,148.91,11987.0
2022-12-29 13:30:00,149.01,149.1,148.86,148.98,3584.0,149.01,149.1,148.86,148.98,3584.0
2022-12-29 13:40:00,149.04,149.21,148.74,148.94,16092.0,149.04,149.21,148.74,148.94,16092.0
2022-12-29 13:50:00,148.84,149.5,148.84,149.45,12846.0,148.84,149.5,148.84,149.45,12846.0
2022-12-29 14:00:00,149.43,149.65,149.18,149.18,8666.0,149.43,149.65,149.18,149.18,8666.0
2022-12-29 14:10:00,149.17,149.28,149.09,149.11,4915.0,149.17,149.28,149.09,149.11,4915.0
2022-12-29 14:20:00,149.08,149.2,148.99,149.0,3600.0,149.08,149.2,148.99,149.0,3600.0
2022-12-29 14:30:00,148.95,149.0,148.65,148.65,9495.0,148.95,149.0,148.65,148.65,9495.0
2022-12-29 14:40:00,148.65,148.83,148.52,148.63,16838.0,148.65,148.83,148.52,148.63,16838.0
2022-12-29 14:50:00,148.67,148.75,148.45,148.56,8307.0,148.67,148.75,148.45,148.56,8307.0
2022-12-29 15:00:00,148.52,148.92,148.46,148.66,13481.0,148.52,148.92,148.46,148.66,13481.0
2022-12-29 15:10:00,148.59,148.59,147.92,148.46,19441.0,148.59,148.59,147.92,148.46,19441.0
2022-12-29 15:20:00,148.44,148.87,148.36,148.68,14247.0,148.44,148.87,148.36,148.68,14247.0
2022-12-29 15:30:00,148.65,149.11,148.59,148.92,11661.0,148.65,149.11,148.59,148.92,11661.0
2022-12-29 15:40:00,148.84,149.16,148.82,149.1,26500.0,148.84,149.16,148.82,149.1,26500.0
2022-12-29 15:50:00,149.12,149.25,148.71,148.78,49638.0,149.12,149.25,148.71,148.78,49638.0
2022-12-30 09:30:00,146.88,147.93,146.01,146.41,31818.0,146.88,147.93,146.01,146.41,31818.0
2022-12-30 09:40:00,146.4,147.0,145.63,146.2,38969.0,146.4,147.0,145.63,146.2,38969.0
2022-12-30 09:50:00,146.2,146.79,145.86,146.65,29485.0,146.2,146.79,145.86,146.65,29485.0
2022-12-30 10:00:00,146.68,146.87,145.95,146.15,21403.0,146.68,146.87,145.95,146.15,21403.0
2022-12-30 10:10:00,146.15,147.3,146.0,147.3,25177.0,146.15,147.3,146.0,147.3,25177.0
2022-12-30 10:20:00,147.16,147.66,146.94,147.59,10481.0,147.16,147.66,146.94,147.59,10481.0
2022-12-30 10:30:00,147.51,147.7,147.16,147.47,10503.0,147.51,147.7,147.16,147.47,10503.0
2022-12-30 10:40:00,147.35,148.3,147.02,148.3,12552.0,147.35,148.3,147.02,148.3,12552.0
2022-12-30 10:50:00,148.37,148.37,147.62,147.96,15759.0,148.37,148.37,147.62,147.96,15759.0
2022-12-30 11:00:00,147.84,147.97,147.32,147.67,13150.0,147.84,147.97,147.32,147.67,13150.0
2022-12-30 11:10:00,147.61,147.66,147.02,147.16,11115.0,147.61,147.66,147.02,147.16,11115.0
2022-12-30 11:20:00,147.21,147.4,146.78,147.25,11066.0,147.21,147.4,146.78,147.25,11066.0
2022-12-30 11:30:00,147.27,147.6,147.23,147.27,15693.0,147.27,147.6,147.23,147.27,15693.0
2022-12-30 11:40:00,147.3,147.43,147.23,147.23,4921.0,147.3,147.43,147.23,147.23,4921.0
2022-12-30 11:50:00,147.22,147.7,147.1,147.59,15503.0,147.22,147.7,147.1,147.59,15503.0
2022-12-30 12:00:00,147.48,147.54,147.15,147.16,3134.0,147.48,147.54,147.15,147.16,3134.0
2022-12-30 12:10:00,147.26,147.45,146.93,147.44,49753.0,147.26,147.45,146.93,147.44,49753.0
2022-12-30 12:20:00,147.33,147.33,146.97,147.15,8330.0,147.33,147.33,146.97,147.15,8330.0
2022-12-30 12:30:00,147.08,147.27,147.03,147.25,10664.0,147.08,147.27,147.03,147.25,10664.0
2022-12-30 12:40:00,147.21,147.27,146.74,146.82,19651.0,147.21,147.27,146.74,146.82,19651.0
2022-12-30 12:50:00,146.82,146.9,146.43,146.86,66300.0,146.82,146.9,146.43,146.86,66300.0
2022-12-30 13:00:00,146.93,146.99,146.75,146.76,3508.0,146.93,146.99,146.75,146.76,3508.0
2022-12-30 13:10:00,146.76,146.82,146.39,146.39,6297.0,146.76,146.82,146.39,146.39,6297.0
2022-12-30 13:20:00,146.37,146.39,146.0,146.37,14867.0,146.37,146.39,146.0,146.37,14867.0
2022-12-30 13:30:00,146.37,146.64,146.37,146.51,3042.0,146.37,146.64,146.37,146.51,3042.0
2022-12-30 13:40:00,146.58,146.73,146.55,146.55,3327.0,146.58,146.73,146.55,146.55,3327.0
2022-12-30 13:50:00,146.64,146.64,146.5,146.62,3713.0,146.64,146.64,146.5,146.62,3713.0
2022-12-30 14:00:00,146.53,146.66,146.5,146.59,10714.0,146.53,146.66,146.5,146.59,10714.0
2022-12-30 14:10:00,146.55,146.77,146.37,146.77,5013.0,146.55,146.77,146.37,146.77,5013.0
2022-12-30 14:20:00,146.77,146.77,146.66,146.71,6540.0,146.77,146.77,146.66,146.71,6540.0
2022-12-30 14:30:00,146.69,147.07,146.68,147.01,15312.0,146.69,147.07,146.68,147.01,15312.0
2022-12-30 14:40:00,147.03,147.03,146.81,146.89,6943.0,147.03,147.03,146.81,146.89,6943.0
2022-12-30 14:50:00,146.92,147.36,146.84,147.36,33996.0,146.92,147.36,146.84,147.36,33996.0
2022-12-30 15:00:00,147.45,147.83,147.38,147.79,27125.0,147.45,147.83,147.38,147.79,27125.0
2022-12-30 15:10:00,147.81,148.47,147.8,148.42,36915.0,147.81,148.47,147.8,148.42,36915.0
2022-12-30 15:20:00,148.4,148.78,148.32,148.65,17695.0,148.4,148.78,148.32,148.65,17695.0
2022-12-30 15:30:00,148.65,149.08,148.65,149.06,18206.0,148.65,149.08,148.65,149.06,18206.0
2022-12-30 15:40:00,149.0,149.46,149.0,149.32,44396.0,149.0,149.46,149.0,149.32,44396.0
2022-12-30 15:50:00,149.34,149.9,149.33,149.79,109431.0,149.34,149.9,149.33,149.79,109431.0
2023-01-03 09:30:00,151.01,152.45,150.35,150.95,109590.0,151.01,152.45,150.35,150.95,109590.0
2023-01-03 09:40:00,150.99,152.1,149.81,150.0,57415.0,150.99,152.1,149.81,150.0,57415.0
2023-01-03 09:50:00,150.03,150.45,149.2,149.21,48330.0,150.03,150.45,149.2,149.21,48330.0
2023-01-03 10:00:00,149.23,149.69,148.42,149.17,45761.0,149.23,149.69,148.42,149.17,45761.0
2023-01-03 10:10:00,149.09,149.1,146.7,146.97,63897.0,149.09,149.1,146.7,146.97,63897.0
2023-01-03 10:20:00,146.95,147.47,146.88,147.23,28307.0,146.95,147.47,146.88,147.23,28307.0
2023-01-03 10:30:00,147.21,147.99,146.9,147.93,44042.0,147.21,147.99,146.9,147.93,44042.0
2023-01-03 10:40:00,147.93,148.23,147.69,147.93,22136.0,147.93,148.23,147.69,147.93,22136.0
2023-01-03 10:50:00,147.94,148.46,147.65,148.45,16624.0,147.94,148.46,147.65,148.45,16624.0
2023-01-03 11:00:00,148.35,148.58,147.45,147.5,16421.0,148.35,148.58,147.45,147.5,16421.0
2023-01-03 11:10:00,147.42,147.63,147.04,147.33,41145.0,147.42,147.63,147.04,147.33,41145.0
2023-01-03 11:20:00,147.27,147.28,146.33,146.58,40539.0,147.27,147.28,146.33,146.58,40539.0
2023-01-03 11:30:00,146.59,146.7,146.04,146.59,17407.0,146.59,146.7,146.04,146.59,17407.0
2023-01-03 11:40:00,146.6,146.69,145.69,145.85,14419.0,146.6,146.69,145.69,145.85,14419.0
2023-01-03 11:50:00,145.88,146.14,145.58,145.63,15554.0,145.88,146.14,145.58,145.63,15554.0
2023-01-03 12:00:00,145.64,146.5,145.59,146.41,23092.0,145.64,146.5,145.59,146.41,23092.0
2023-01-03 12:10:00,146.42,146.46,146.11,146.33,6920.0,146.42,146.46,146.11,146.33,6920.0
2023-01-03 12:20:00,146.37,147.13,146.37,147.13,12074.0,146.37,147.13,146.37,147.13,12074.0
2023-01-03 12:30:00,147.15,147.49,147.13,147.27,7842.0,147.15,147.49,147.13,147.27,7842.0
2023-01-03 12:40:00,147.16,147.25,146.7,146.75,14316.0,147.16,147.25,146.7,146.75,14316.0
2023-01-03 12:50:00,146.79,147.35,146.79,147.35,6216.0,146.79,147.35,146.79,147.35,6216.0
2023-01-03 13:00:00,147.35,147.46,147.04,147.29,8139.0,147.35,147.46,147.04,147.29,8139.0
2023-01-03 13:10:00,147.36,147.6,146.8,147.05,8879.0,147.36,147.6,146.8,147.05,8879.0
2023-01-03 13:20:00,146.96,147.48,146.75,147.15,14040.0,146.96,147.48,146.75,147.15,14040.0
2023-01-03 13:30:00,147.2,147.25,146.81,146.92,9346.0,147.2,147.25,146.81,146.92,9346.0
2023-01-03 13:40:00,146.75,146.97,146.34,146.67,17307.0,146.75,146.97,146.34,146.67,17307.0
2023-01-03 13:50:00,146.6,147.18,146.59,146.72,9973.0,146.6,147.18,146.59,146.72,9973.0
2023-01-03 14:00:00,146.72,146.77,146.08,146.26,19837.0,146.72,146.77,146.08,146.26,19837.0
2023-01-03 14:10:00,146.26,146.34,145.66,145.66,22924.0,146.26,146.34,145.66,145.66,22924.0
2023-01-03 14:20:00,145.7,145.78,145.2,145.36,26431.0,145.7,145.78,145.2,145.36,26431.0
2023-01-03 14:30:00,145.29,145.35,144.81,144.81,21384.0,145.29,145.35,144.81,144.81,21384.0
2023-01-03 14:40:00,144.75,146.0,144.73,145.63,24109.0,144.75,146.0,144.73,145.63,24109.0
2023-01-03 14:50:00,145.57,145.71,145.33,145.66,14393.0,145.57,145.71,145.33,145.66,14393.0
2023-01-03 15:00:00,145.71,146.06,145.49,145.72,10937.0,145.71,146.06,145.49,145.72,10937.0
2023-01-03 15:10:00,145.74,146.33,145.73,146.0,15743.0,145.74,146.33,145.73,146.0,15743.0
2023-01-03 15:20:00,146.0,146.0,144.8,145.11,61165.0,146.0,146.0,144.8,145.11,61165.0
2023-01-03 15:30:00,145.12,145.82,145.12,145.25,26466.0,145.12,145.82,145.12,145.25,26466.0
2023-01-03 15:40:00,145.26,145.6,145.26,145.39,36523.0,145.26,145.6,145.26,145.39,36523.0
2023-01-03 15:50:00,145.41,146.04,145.28,145.95,109278.0,145.41,146.04,145.28,145.95,109278.0
2023-01-04 09:30:00,146.72,147.81,145.51,146.52,71966.0,146.72,147.81,145.51,146.52,71966.0
2023-01-04 09:40:00,146.45,147.42,146.17,146.76,44808.0,146.45,147.42,146.17,146.76,44808.0
2023-01-04 09:50:00,146.8,147.09,146.0,146.92,28389.0,146.8,147.09,146.0,146.92,28389.0
2023-01-04 10:00:00,146.96,147.49,145.1,146.16,61594.0,146.96,147.49,145.1,146.16,61594.0
2023-01-04 10:10:00,146.09,146.95,146.02,146.45,47826.0,146.09,146.95,146.02,146.45,47826.0
2023-01-04 10:20:00,146.51,146.9,146.18,146.52,16518.0,146.51,146.9,146.18,146.52,16518.0
2023-01-04 10:30:00,146.63,146.65,145.72,146.03,20077.0,146.63,146.65,145.72,146.03,20077.0
2023-01-04 10:40:00,145.98,146.75,145.84,146.32,55203.0,145.98,146.75,145.84,146.32,55203.0
2023-01-04 10:50:00,146.36,146.37,145.91,146.28,53092.0,146.36,146.37,145.91,146.28,53092.0
2023-01-04 11:00:00,146.34,146.46,145.78,146.38,39126.0,146.34,146.46,145.78,146.38,39126.0
2023-01-04 11:10:00,146.42,147.04,146.41,146.66,26277.0,146.42,147.04,146.41,146.66,26277.0
2023-01-04 11:20:00,146.69,146.78,146.42,146.54,19886.0,146.69,146.78,146.42,146.54,19886.0
2023-01-04 11:30:00,146.54,147.48,146.42,147.04,31833.0,146.54,147.48,146.42,147.04,31833.0
2023-01-04 11:40:00,147.15,147.22,146.87,147.0,9364.0,147.15,147.22,146.87,147.0,9364.0
2023-01-04 11:50:00,147.01,147.3,146.92,147.16,8967.0,147.01,147.3,146.92,147.16,8967.0
2023-01-04 12:00:00,147.16,147.22,146.86,146.99,11485.0,147.16,147.22,146.86,146.99,11485.0
2023-01-04 12:10:00,147.01,147.01,146.29,146.53,18244.0,147.01,147.01,146.29,146.53,18244.0
2023-01-04 12:20:00,146.48,147.14,146.48,146.92,19755.0,146.48,147.14,146.48,146.92,19755.0
2023-01-04 12:30:00,146.96,147.14,146.82,147.05,72354.0,146.96,147.14,146.82,147.05,72354.0
2023-01-04 12:40:00,147.01,147.11,146.54,146.76,19128.0,147.01,147.11,146.54,146.76,19128.0
2023-01-04 12:50:00,146.74,146.77,146.14,146.14,13898.0,146.74,146.77,146.14,146.14,13898.0
2023-01-04 13:00:00,146.14,146.45,146.01,146.18,23783.0,146.14,146.45,146.01,146.18,23783.0
2023-01-04 13:10:00,146.22,146.67,146.18,146.67,9146.0,146.22,146.67,146.18,146.67,9146.0
2023-01-04 13:20:00,146.55,146.79,146.51,146.75,7757.0,146.55,146.79,146.51,146.75,7757.0
2023-01-04 13:30:00,146.72,146.76,146.46,146.71,11401.0,146.72,146.76,146.46,146.71,11401.0
2023-01-04 13:40:00,146.71,146.71,146.19,146.39,5337.0,146.71,146.71,146.19,146.39,5337.0
2023-01-04 13:50:00,146.45,146.75,146.12,146.35,66246.0,146.45,146.75,146.12,146.35,66246.0
2023-01-04 14:00:00,146.21,146.89,145.84,145.85,26541.0,146.21,146.89,145.84,145.85,26541.0
2023-01-04 14:10:00,145.76,146.52,145.7,146.34,12841.0,145.76,146.52,145.7,146.34,12841.0
2023-01-04 14:20:00,146.39,146.39,145.03,145.15,22901.0,146.39,146.39,145.03,145.15,22901.0
2023-01-04 14:30:00,145.05,145.63,145.0,145.54,19813.0,145.05,145.63,145.0,145.54,19813.0
2023-01-04 14:40:00,145.48,145.69,145.29,145.48,10732.0,145.48,145.69,145.29,145.48,10732.0
2023-01-04 14:50:00,145.39,146.17,145.25,146.17,12871.0,145.39,146.17,145.25,146.17,12871.0
2023-01-04 15:00:00,146.05,146.33,145.71,145.71,10734.0,146.05,146.33,145.71,145.71,10734.0
2023-01-04 15:10:00,145.84,146.02,145.56,145.82,16864.0,145.84,146.02,145.56,145.82,16864.0
2023-01-04 15:20:00,145.91,145.99,145.72,145.74,10801.0,145.91,145.99,145.72,145.74,10801.0
2023-01-04 15:30:00,145.68,145.87,145.41,145.49,22667.0,145.68,145.87,145.41,145.49,22667.0
2023-01-04 15:40:00,145.45,145.72,145.15,145.71,59601.0,145.45,145.72,145.15,145.71,59601.0
2023-01-04 15:50:00,145.7,146.92,145.68,146.77,113575.0,145.7,146.92,145.68,146.77,113575.0
2023-01-05 09:30:00,145.6,146.31,143.21,143.35,107106.0,145.6,146.31,143.21,143.35,107106.0
2023-01-05 09:40:00,143.32,143.9,141.97,142.23,60059.0,143.32,143.9,141.97,142.23,60059.0
2023-01-05 09:50:00,142.2,143.19,141.81,143.08,33320.0,142.2,143.19,141.81,143.08,33320.0
2023-01-05 10:00:00,142.99,145.25,142.9,145.1,38157.0,142.99,145.25,142.9,145.1,38157.0
2023-01-05 10:10:00,145.23,145.58,144.93,145.23,28921.0,145.23,145.58,144.93,145.23,28921.0
2023-01-05 10:20:00,145.35,147.02,145.35,146.77,45890.0,145.35,147.02,145.35,146.77,45890.0
2023-01-05 10:30:00,146.66,146.9,145.81,146.67,28778.0,146.66,146.9,145.81,146.67,28778.0
2023-01-05 10:40:00,146.6,146.6,145.92,145.95,23759.0,146.6,146.6,145.92,145.95,23759.0
2023-01-05 10:50:00,145.87,146.29,145.68,146.15,31439.0,145.87,146.29,145.68,146.15,31439.0
2023-01-05 11:00:00,146.13,146.13,145.34,145.41,16056.0,146.13,146.13,145.34,145.41,16056.0
2023-01-05 11:10:00,145.46,146.85,145.43,146.34,98421.0,145.46,146.85,145.43,146.34,98421.0
2023-01-05 11:20:00,146.35,146.37,145.77,145.97,24033.0,146.35,146.37,145.77,145.97,24033.0
2023-01-05 11:30:00,146.11,146.22,145.49,145.53,13487.0,146.11,146.22,145.49,145.53,13487.0
2023-01-05 11:40:00,145.43,145.84,145.04,145.59,24362.0,145.43,145.84,145.04,145.59,24362.0
2023-01-05 11:50:00,145.63,146.03,145.54,146.03,12517.0,145.63,146.03,145.54,146.03,12517.0
2023-01-05 12:00:00,146.09,146.1,145.32,145.65,6905.0,146.09,146.1,145.32,145.65,6905.0
2023-01-05 12:10:00,145.65,145.79,145.43,145.53,14406.0,145.65,145.79,145.43,145.53,14406.0
2023-01-05 12:20:00,145.44,145.69,145.4,145.41,5448.0,145.44,145.69,145.4,145.41,5448.0
2023-01-05 12:30:00,145.3,145.47,145.13,145.3,9223.0,145.3,145.47,145.13,145.3,9223.0
2023-01-05 12:40:00,145.34,145.4,145.04,145.25,9821.0,145.34,145.4,145.04,145.25,9821.0
2023-01-05 12:50:00,145.33,145.43,144.62,144.62,15556.0,145.33,145.43,144.62,144.62,15556.0
2023-01-05 13:00:00,144.58,144.73,144.03,144.5,29586.0,144.58,144.73,144.03,144.5,29586.0
2023-01-05 13:10:00,144.5,144.61,144.04,144.61,33479.0,144.5,144.61,144.04,144.61,33479.0
2023-01-05 13:20:00,144.61,146.0,144.6,145.65,31170.0,144.61,146.0,144.6,145.65,31170.0
2023-01-05 13:30:00,145.64,145.97,145.1,145.48,40642.0,145.64,145.97,145.1,145.48,40642.0
2023-01-05 13:40:00,145.47,145.67,145.36,145.52,21745.0,145.47,145.67,145.36,145.52,21745.0
2023-01-05 13:50:00,145.63,145.87,145.63,145.83,14406.0,145.63,145.87,145.63,145.83,14406.0
2023-01-05 14:00:00,145.83,146.07,145.8,146.03,5289.0,145.83,146.07,145.8,146.03,5289.0
2023-01-05 14:10:00,145.99,146.03,145.5,145.67,19907.0,145.99,146.03,145.5,145.67,19907.0
2023-01-05 14:20:00,145.58,145.89,145.58,145.7,11561.0,145.58,145.89,145.58,145.7,11561.0
2023-01-05 14:30:00,145.73,146.29,145.61,146.27,12249.0,145.73,146.29,145.61,146.27,12249.0
2023-01-05 14:40:00,146.28,146.54,146.17,146.52,23717.0,146.28,146.54,146.17,146.52,23717.0
2023-01-05 14:50:00,146.54,146.54,146.01,146.01,11127.0,146.54,146.54,146.01,146.01,11127.0
2023-01-05 15:00:00,146.05,146.05,145.59,145.62,9387.0,146.05,146.05,145.59,145.62,9387.0
2023-01-05 15:10:00,145.61,145.64,145.1,145.11,11436.0,145.61,145.64,145.1,145.11,11436.0
2023-01-05 15:20:00,145.07,145.26,144.89,144.89,10153.0,145.07,145.26,144.89,144.89,10153.0
2023-01-05 15:30:00,144.83,145.18,144.6,145.1,17274.0,144.83,145.18,144.6,145.1,17274.0
2023-01-05 15:40:00,145.05,145.31,144.98,145.12,21152.0,145.05,145.31,144.98,145.12,21152.0
2023-01-05 15:50:00,145.09,145.57,145.0,145.47,107582.0,145.09,145.57,145.0,145.47,107582.0
2023-01-06 09:30:00,148.68,153.02,147.5,149.95,255695.0,148.68,153.02,147.5,149.95,255695.0
2023-01-06 09:40:00,150.1,151.12,150.0,150.56,85829.0,150.1,151.12,150.0,150.56,85829.0
2023-01-06 09:50:00,150.72,151.37,149.75,150.63,40183.0,150.72,151.37,149.75,150.63,40183.0
2023-01-06 10:00:00,150.3,150.93,148.35,149.74,48004.0,150.3,150.93,148.35,149.74,48004.0
2023-01-06 10:10:00,149.69,151.95,149.38,151.77,36272.0,149.69,151.95,149.38,151.77,36272.0
2023-01-06 10:20:00,151.99,152.46,151.12,152.0,39957.0,151.99,152.46,151.12,152.0,39957.0
2023-01-06 10:30:00,152.18,154.0,152.02,153.38,49535.0,152.18,154.0,152.02,153.38,49535.0
2023-01-06 10:40:00,153.45,154.82,153.19,154.73,45995.0,153.45,154.82,153.19,154.73,45995.0
2023-01-06 10:50:00,154.72,155.93,154.33,155.53,56483.0,154.72,155.93,154.33,155.53,56483.0
2023-01-06 11:00:00,155.58,156.84,155.11,155.56,81015.0,155.58,156.84,155.11,155.56,81015.0
2023-01-06 11:10:00,155.53,156.02,155.21,155.62,35710.0,155.53,156.02,155.21,155.62,35710.0
2023-01-06 11:20:00,155.58,155.67,154.62,155.13,52714.0,155.58,155.67,154.62,155.13,52714.0
2023-01-06 11:30:00,155.18,155.36,154.04,154.51,41142.0,155.18,155.36,154.04,154.51,41142.0
2023-01-06 11:40:00,154.5,154.77,153.8,154.06,31380.0,154.5,154.77,153.8,154.06,31380.0
2023-01-06 11:50:00,154.13,154.84,153.76,153.76,49023.0,154.13,154.84,153.76,153.76,49023.0
2023-01-06 12:00:00,153.84,154.2,153.17,153.3,37511.0,153.84,154.2,153.17,153.3,37511.0
2023-01-06 12:10:00,153.37,153.53,152.3,152.51,38396.0,153.37,153.53,152.3,152.51,38396.0
2023-01-06 12:20:00,152.43,152.51,151.56,151.74,24139.0,152.43,152.51,151.56,151.74,24139.0
2023-01-06 12:30:00,151.82,152.07,151.31,151.65,32523.0,151.82,152.07,151.31,151.65,32523.0
2023-01-06 12:40:00,151.68,152.85,151.37,152.65,26488.0,151.68,152.85,151.37,152.65,26488.0
2023-01-06 12:50:00,152.77,152.77,152.09,152.53,13822.0,152.77,152.77,152.09,152.53,13822.0
2023-01-06 13:00:00,152.42,152.91,152.15,152.52,20024.0,152.42,152.91,152.15,152.52,20024.0
2023-01-06 13:10:00,152.53,152.65,152.06,152.14,10056.0,152.53,152.65,152.06,152.14,10056.0
2023-01-06 13:20:00,152.03,152.03,151.6,151.73,14413.0,152.03,152.03,151.6,151.73,14413.0
2023-01-06 13:30:00,151.72,152.75,151.48,152.75,28618.0,151.72,152.75,151.48,152.75,28618.0
2023-01-06 13:40:00,152.71,152.72,152.05,152.31,18866.0,152.71,152.72,152.05,152.31,18866.0
2023-01-06 13:50:00,152.28,153.51,152.23,153.34,30608.0,152.28,153.51,152.23,153.34,30608.0
2023-01-06 14:00:00,153.34,153.52,153.1,153.41,12822.0,153.34,153.52,153.1,153.41,12822.0
2023-01-06 14:10:00,153.47,154.2,153.39,154.19,17717.0,153.47,154.2,153.39,154.19,17717.0
2023-01-06 14:20:00,154.19,154.59,154.03,154.03,17730.0,154.19,154.59,154.03,154.03,17730.0
2023-01-06 14:30:00,154.09,154.77,154.03,154.77,18323.0,154.09,154.77,154.03,154.77,18323.0
2023-01-06 14:40:00,154.74,155.59,154.73,155.55,34387.0,154.74,155.59,154.73,155.55,34387.0
2023-01-06 14:50:00,155.59,155.72,155.16,155.24,20302.0,155.59,155.72,155.16,155.24,20302.0
2023-01-06 15:00:00,155.27,155.88,155.27,155.79,23061.0,155.27,155.88,155.27,155.79,23061.0
2023-01-06 15:10:00,155.83,156.12,155.61,155.81,32703.0,155.83,156.12,155.61,155.81,32703.0
2023-01-06 15:20:00,155.81,156.26,155.7,156.14,46451.0,155.81,156.26,155.7,156.14,46451.0
2023-01-06 15:30:00,156.18,156.29,155.9,156.19,45545.0,156.18,156.29,155.9,156.19,45545.0
2023-01-06 15:40:00,156.2,156.67,156.16,156.5,47925.0,156.2,156.67,156.16,156.5,47925.0
2023-01-06 15:50:00,156.48,157.16,156.11,156.78,175778.0,156.48,157.16,156.11,156.78,175778.0
2023-01-09 09:30:00,157.54,158.73,155.28,156.84,112293.0,157.54,158.73,155.28,156.84,112293.0
2023-01-09 09:40:00,157.08,157.59,155.45,157.32,85791.0,157.08,157.59,155.45,157.32,85791.0
2023-01-09 09:50:00,157.21,157.98,156.39,156.45,48927.0,157.21,157.98,156.39,156.45,48927.0
2023-01-09 10:00:00,156.45,157.19,155.97,157.04,78110.0,156.45,157.19,155.97,157.04,78110.0
2023-01-09 10:10:00,157.04,157.1,156.0,156.37,46264.0,157.04,157.1,156.0,156.37,46264.0
2023-01-09 10:20:00,156.29,156.31,155.14,156.12,34425.0,156.29,156.31,155.14,156.12,34425.0
2023-01-09 10:30:00,156.13,157.15,155.88,157.11,36053.0,156.13,157.15,155.88,157.11,36053.0
2023-01-09 10:40:00,157.11,157.65,156.23,157.59,55819.0,157.11,157.65,156.23,157.59,55819.0
2023-01-09 10:50:00,157.64,158.54,157.54,158.0,52283.0,157.64,158.54,157.54,158.0,52283.0
2023-01-09 11:00:00,158.0,158.36,157.49,157.78,19391.0,158.0,158.36,157.49,157.78,19391.0
2023-01-09 11:10:00,157.78,158.68,157.78,158.48,31888.0,157.78,158.68,157.78,158.48,31888.0
2023-01-09 11:20:00,158.44,159.34,158.44,159.12,37591.0,158.44,159.34,158.44,159.12,37591.0
2023-01-09 11:30:00,159.17,159.75,158.64,158.81,30590.0,159.17,159.75,158.64,158.81,30590.0
2023-01-09 11:40:00,158.85,160.12,158.85,160.05,19524.0,158.85,160.12,158.85,160.05,19524.0
2023-01-09 11:50:00,160.06,160.3,159.79,159.94,17256.0,160.06,160.3,159.79,159.94,17256.0
2023-01-09 12:00:00,159.93,160.31,159.87,160.02,18430.0,159.93,160.31,159.87,160.02,18430.0
2023-01-09 12:10:00,159.98,160.5,159.71,160.17,24331.0,159.98,160.5,159.71,160.17,24331.0
2023-01-09 12:20:00,160.24,161.11,160.23,160.69,63019.0,160.24,161.11,160.23,160.69,63019.0
2023-01-09 12:30:00,160.68,161.17,160.6,160.84,31671.0,160.68,161.17,160.6,160.84,31671.0
2023-01-09 12:40:00,160.75,160.83,160.18,160.44,18343.0,160.75,160.83,160.18,160.44,18343.0
2023-01-09 12:50:00,160.51,161.0,160.05,160.91,45153.0,160.51,161.0,160.05,160.91,45153.0
2023-01-09 13:00:00,160.91,161.75,160.9,161.7,39786.0,160.91,161.75,160.9,161.7,39786.0
2023-01-09 13:10:00,161.7,161.7,160.73,160.92,38731.0,161.7,161.7,160.73,160.92,38731.0
2023-01-09 13:20:00,161.0,161.96,161.0,161.76,27578.0,161.0,161.96,161.0,161.76,27578.0
2023-01-09 13:30:00,161.83,162.35,161.63,161.66,16147.0,161.83,162.35,161.63,161.66,16147.0
2023-01-09 13:40:00,161.68,161.88,161.33,161.88,21227.0,161.68,161.88,161.33,161.88,21227.0
2023-01-09 13:50:00,161.88,162.1,161.69,161.95,23775.0,161.88,162.1,161.69,161.95,23775.0
2023-01-09 14:00:00,161.9,162.21,161.29,161.72,37305.0,161.9,162.21,161.29,161.72,37305.0
2023-01-09 14:10:00,161.86,161.99,161.5,161.69,18150.0,161.86,161.99,161.5,161.69,18150.0
2023-01-09 14:20:00,161.63,161.83,161.19,161.67,33639.0,161.63,161.83,161.19,161.67,33639.0
2023-01-09 14:30:00,161.68,161.85,161.22,161.48,27921.0,161.68,161.85,161.22,161.48,27921.0
2023-01-09 14:40:00,161.5,161.58,160.93,161.21,19599.0,161.5,161.58,160.93,161.21,19599.0
2023-01-09 14:50:00,161.1,161.16,160.08,160.1,29875.0,161.1,161.16,160.08,160.1,29875.0
2023-01-09 15:00:00,160.09,160.24,159.9,160.17,20633.0,160.09,160.24,159.9,160.17,20633.0
2023-01-09 15:10:00,160.24,160.3,159.56,159.99,27159.0,160.24,160.3,159.56,159.99,27159.0
2023-01-09 15:20:00,159.93,160.2,159.76,159.94,17245.0,159.93,160.2,159.76,159.94,17245.0
2023-01-09 15:30:00,160.0,160.06,159.6,159.6,22158.0,160.0,160.06,159.6,159.6,22158.0
2023-01-09 15:40:00,159.6,159.7,158.76,159.16,45118.0,159.6,159.7,158.76,159.16,45118.0
2023-01-09 15:50:00,159.29,159.4,159.06,159.14,97657.0,159.29,159.4,159.06,159.14,97657.0
2023-01-10 09:30:00,159.6,161.5,158.63,160.42,48517.0,159.6,161.5,158.63,160.42,48517.0
2023-01-10 09:40:00,160.38,160.38,158.83,159.47,18263.0,160.38,160.38,158.83,159.47,18263.0
2023-01-10 09:50:00,159.65,160.34,158.29,159.99,52718.0,159.65,160.34,158.29,159.99,52718.0
2023-01-10 10:00:00,159.69,159.86,158.97,159.17,27965.0,159.69,159.86,158.97,159.17,27965.0
2023-01-10 10:10:00,159.29,160.03,158.71,158.78,20643.0,159.29,160.03,158.71,158.78,20643.0
2023-01-10 10:20:00,158.82,160.09,158.5,159.7,25645.0,158.82,160.09,158.5,159.7,25645.0
2023-01-10 10:30:00,159.73,160.66,159.45,160.46,33589.0,159.73,160.66,159.45,160.46,33589.0
2023-01-10 10:40:00,160.58,160.74,159.7,160.23,24344.0,160.58,160.74,159.7,160.23,24344.0
2023-01-10 10:50:00,160.35,161.34,160.32,161.23,31388.0,160.35,161.34,160.32,161.23,31388.0
2023-01-10 11:00:00,161.22,161.6,160.95,161.12,31894.0,161.22,161.6,160.95,161.12,31894.0
2023-01-10 11:10:00,161.12,161.32,160.73,161.2,16900.0,161.12,161.32,160.73,161.2,16900.0
2023-01-10 11:20:00,161.2,161.63,161.19,161.43,18836.0,161.2,161.63,161.19,161.43,18836.0
2023-01-10 11:30:00,161.43,162.15,161.42,161.88,40488.0,161.43,162.15,161.42,161.88,40488.0
2023-01-10 11:40:00,161.96,163.25,161.84,163.03,48304.0,161.96,163.25,161.84,163.03,48304.0
2023-01-10 11:50:00,163.05,163.77,162.78,163.54,41950.0,163.05,163.77,162.78,163.54,41950.0
2023-01-10 12:00:00,163.52,164.14,163.4,164.14,47747.0,163.52,164.14,163.4,164.14,47747.0
2023-01-10 12:10:00,164.15,164.9,164.15,164.77,88560.0,164.15,164.9,164.15,164.77,88560.0
2023-01-10 12:20:00,164.76,165.92,164.69,165.74,59868.0,164.76,165.92,164.69,165.74,59868.0
2023-01-10 12:30:00,165.74,166.21,165.34,166.13,63779.0,165.74,166.21,165.34,166.13,63779.0
2023-01-10 12:40:00,166.1,166.5,165.84,165.98,67402.0,166.1,166.5,165.84,165.98,67402.0
2023-01-10 12:50:00,165.97,166.5,165.93,166.2,30494.0,165.97,166.5,165.93,166.2,30494.0
2023-01-10 13:00:00,166.12,166.86,165.86,166.74,36840.0,166.12,166.86,165.86,166.74,36840.0
2023-01-10 13:10:00,166.79,166.94,165.87,166.08,53978.0,166.79,166.94,165.87,166.08,53978.0
2023-01-10 13:20:00,166.18,166.66,166.05,166.55,22634.0,166.18,166.66,166.05,166.55,22634.0
2023-01-10 13:30:00,166.5,167.94,166.35,167.48,71684.0,166.5,167.94,166.35,167.48,71684.0
2023-01-10 13:40:00,167.48,167.74,166.52,166.72,74945.0,167.48,167.74,166.52,166.72,74945.0
2023-01-10 13:50:00,166.72,166.98,166.4,166.97,51741.0,166.72,166.98,166.4,166.97,51741.0
2023-01-10 14:00:00,166.93,167.33,166.79,167.11,47221.0,166.93,167.33,166.79,167.11,47221.0
2023-01-10 14:10:00,167.09,167.7,167.08,167.68,44949.0,167.09,167.7,167.08,167.68,44949.0
2023-01-10 14:20:00,167.69,168.21,167.36,167.99,41879.0,167.69,168.21,167.36,167.99,41879.0
2023-01-10 14:30:00,168.0,168.38,167.61,168.27,49411.0,168.0,168.38,167.61,168.27,49411.0
2023-01-10 14:40:00,168.26,168.28,167.9,168.13,40267.0,168.26,168.28,167.9,168.13,40267.0
2023-01-10 14:50:00,168.13,168.29,167.95,168.18,32303.0,168.13,168.29,167.95,168.18,32303.0
2023-01-10 15:00:00,168.16,168.31,167.88,168.2,40728.0,168.16,168.31,167.88,168.2,40728.0
2023-01-10 15:10:00,168.16,168.53,167.87,168.51,72158.0,168.16,168.53,167.87,168.51,72158.0
2023-01-10 15:20:00,168.55,169.12,168.26,169.08,89928.0,168.55,169.12,168.26,169.08,89928.0
2023-01-10 15:30:00,169.08,170.22,169.05,170.03,150315.0,169.08,170.22,169.05,170.03,150315.0
2023-01-10 15:40:00,169.99,170.69,169.41,170.53,180498.0,169.99,170.69,169.41,170.53,180498.0
2023-01-10 15:50:00,170.57,171.5,170.17,171.05,373854.0,170.57,171.5,170.17,171.05,373854.0
2023-01-11 09:30:00,170.46,174.24,170.29,173.51,202259.0,170.46,174.24,170.29,173.51,202259.0
2023-01-11 09:40:00,173.69,174.19,171.77,172.81,100027.0,173.69,174.19,171.77,172.81,100027.0
2023-01-11 09:50:00,172.7,174.4,172.07,172.98,122653.0,172.7,174.4,172.07,172.98,122653.0
2023-01-11 10:00:00,173.0,174.11,172.75,173.67,77537.0,173.0,174.11,172.75,173.67,77537.0
2023-01-11 10:10:00,173.61,174.8,173.11,174.59,73703.0,173.61,174.8,173.11,174.59,73703.0
2023-01-11 10:20:00,174.63,175.51,174.11,175.31,102488.0,174.63,175.51,174.11,175.31,102488.0
2023-01-11 10:30:00,175.24,177.39,175.0,177.26,197464.0,175.24,177.39,175.0,177.26,197464.0
2023-01-11 10:40:00,177.15,177.61,176.6,177.17,126645.0,177.15,177.61,176.6,177.17,126645.0
2023-01-11 10:50:00,177.08,177.08,174.47,174.62,80764.0,177.08,177.08,174.47,174.62,80764.0
2023-01-11 11:00:00,174.7,175.14,174.13,174.24,70935.0,174.7,175.14,174.13,174.24,70935.0
2023-01-11 11:10:00,174.33,175.47,173.74,175.01,90787.0,174.33,175.47,173.74,175.01,90787.0
2023-01-11 11:20:00,175.07,175.15,173.33,173.38,54395.0,175.07,175.15,173.33,173.38,54395.0
2023-01-11 11:30:00,173.4,173.81,172.37,173.32,103142.0,173.4,173.81,172.37,173.32,103142.0
2023-01-11 11:40:00,173.33,173.5,172.54,173.34,38062.0,173.33,173.5,172.54,173.34,38062.0
2023-01-11 11:50:00,173.44,174.69,173.31,174.68,35808.0,173.44,174.69,173.31,174.68,35808.0
2023-01-11 12:00:00,174.73,174.86,172.93,173.23,40353.0,174.73,174.86,172.93,173.23,40353.0
2023-01-11 12:10:00,173.24,173.5,172.28,172.28,60214.0,173.24,173.5,172.28,172.28,60214.0
2023-01-11 12:20:00,172.21,172.45,171.92,172.21,95094.0,172.21,172.45,171.92,172.21,95094.0
2023-01-11 12:30:00,172.33,172.85,172.27,172.73,75770.0,172.33,172.85,172.27,172.73,75770.0
2023-01-11 12:40:00,172.69,173.72,172.69,173.43,27889.0,172.69,173.72,172.69,173.43,27889.0
2023-01-11 12:50:00,173.36,174.09,173.21,173.57,32199.0,173.36,174.09,173.21,173.57,32199.0
2023-01-11 13:00:00,173.5,173.5,172.19,172.38,38259.0,173.5,173.5,172.19,172.38,38259.0
2023-01-11 13:10:00,172.24,172.48,170.97,171.14,51608.0,172.24,172.48,170.97,171.14,51608.0
2023-01-11 13:20:00,171.05,172.09,171.03,171.89,82938.0,171.05,172.09,171.03,171.89,82938.0
2023-01-11 13:30:00,171.9,172.91,171.49,172.78,28499.0,171.9,172.91,171.49,172.78,28499.0
2023-01-11 13:40:00,172.86,173.03,172.11,172.3,21086.0,172.86,173.03,172.11,172.3,21086.0
2023-01-11 13:50:00,172.25,172.63,172.03,172.63,16452.0,172.25,172.63,172.03,172.63,16452.0
2023-01-11 14:00:00,172.65,172.81,171.74,172.18,20528.0,172.65,172.81,171.74,172.18,20528.0
2023-01-11 14:10:00,172.29,172.59,172.06,172.5,30110.0,172.29,172.59,172.06,172.5,30110.0
2023-01-11 14:20:00,172.53,172.9,172.4,172.79,26943.0,172.53,172.9,172.4,172.79,26943.0
2023-01-11 14:30:00,172.74,173.09,172.64,172.64,24470.0,172.74,173.09,172.64,172.64,24470.0
2023-01-11 14:40:00,172.47,172.56,172.09,172.25,18326.0,172.47,172.56,172.09,172.25,18326.0
2023-01-11 14:50:00,172.25,172.37,172.01,172.36,15704.0,172.25,172.37,172.01,172.36,15704.0
2023-01-11 15:00:00,172.34,172.41,171.97,172.08,19238.0,172.34,172.41,171.97,172.08,19238.0
2023-01-11 15:10:00,172.09,172.42,172.0,172.13,23936.0,172.09,172.42,172.0,172.13,23936.0
2023-01-11 15:20:00,172.12,172.29,171.82,172.13,30419.0,172.12,172.29,171.82,172.13,30419.0
2023-01-11 15:30:00,172.06,172.12,171.33,171.49,44796.0,172.06,172.12,171.33,171.49,44796.0
2023-01-11 15:40:00,171.48,171.77,171.05,171.76,76880.0,171.48,171.77,171.05,171.76,76880.0
2023-01-11 15:50:00,171.79,172.56,171.65,172.42,167361.0,171.79,172.56,171.65,172.42,167361.0
2023-01-12 09:30:00,173.1,174.64,171.82,173.28,78693.0,173.1,174.64,171.82,173.28,78693.0
2023-01-12 09:40:00,173.12,173.35,171.7,172.87,96525.0,173.12,173.35,171.7,172.87,96525.0
2023-01-12 09:50:00,172.91,175.0,172.25,174.73,146998.0,172.91,175.0,172.25,174.73,146998.0
2023-01-12 10:00:00,174.59,175.5,173.46,174.26,70093.0,174.59,175.5,173.46,174.26,70093.0
2023-01-12 10:10:00,174.12,175.17,173.91,174.31,57582.0,174.12,175.17,173.91,174.31,57582.0
2023-01-12 10:20:00,174.31,176.26,174.31,175.66,39286.0,174.31,176.26,174.31,175.66,39286.0
2023-01-12 10:30:00,175.65,177.04,175.24,176.44,43824.0,175.65,177.04,175.24,176.44,43824.0
2023-01-12 10:40:00,176.45,176.5,174.55,174.56,41237.0,176.45,176.5,174.55,174.56,41237.0
2023-01-12 10:50:00,174.68,176.62,174.44,176.06,34201.0,174.68,176.62,174.44,176.06,34201.0
2023-01-12 11:00:00,175.96,175.96,175.2,175.73,14362.0,175.96,175.96,175.2,175.73,14362.0
2023-01-12 11:10:00,175.91,176.59,175.64,175.86,20833.0,175.91,176.59,175.64,175.86,20833.0
2023-01-12 11:20:00,175.92,176.66,175.83,175.97,25214.0,175.92,176.66,175.83,175.97,25214.0
2023-01-12 11:30:00,175.9,176.07,175.12,175.36,31432.0,175.9,176.07,175.12,175.36,31432.0
2023-01-12 11:40:00,175.31,176.06,175.31,175.76,16785.0,175.31,176.06,175.31,175.76,16785.0
2023-01-12 11:50:00,175.71,175.93,175.26,175.87,24683.0,175.71,175.93,175.26,175.87,24683.0
2023-01-12 12:00:00,175.87,176.62,175.79,176.53,19731.0,175.87,176.62,175.79,176.53,19731.0
2023-01-12 12:10:00,176.46,177.1,176.44,176.79,21340.0,176.46,177.1,176.44,176.79,21340.0
2023-01-12 12:20:00,176.88,177.31,176.76,177.26,23671.0,176.88,177.31,176.76,177.26,23671.0
2023-01-12 12:30:00,177.3,177.45,177.02,177.02,26195.0,177.3,177.45,177.02,177.02,26195.0
2023-01-12 12:40:00,176.98,177.52,176.73,177.26,32185.0,176.98,177.52,176.73,177.26,32185.0
2023-01-12 12:50:00,177.41,178.19,177.26,177.5,31227.0,177.41,178.19,177.26,177.5,31227.0
2023-01-12 13:00:00,177.41,178.4,177.13,178.08,27853.0,177.41,178.4,177.13,178.08,27853.0
2023-01-12 13:10:00,178.09,178.36,177.62,177.71,26516.0,178.09,178.36,177.62,177.71,26516.0
2023-01-12 13:20:00,177.71,177.75,176.68,176.78,30461.0,177.71,177.75,176.68,176.78,30461.0
2023-01-12 13:30:00,176.7,177.03,176.28,177.03,27179.0,176.7,177.03,176.28,177.03,27179.0
2023-01-12 13:40:00,176.99,177.71,176.8,176.84,26858.0,176.99,177.71,176.8,176.84,26858.0
2023-01-12 13:50:00,176.77,177.06,176.36,176.44,29216.0,176.77,177.06,176.36,176.44,29216.0
2023-01-12 14:00:00,176.36,176.92,176.19,176.47,30463.0,176.36,176.92,176.19,176.47,30463.0
2023-01-12 14:10:00,176.53,176.64,175.84,176.0,32991.0,176.53,176.64,175.84,176.0,32991.0
2023-01-12 14:20:00,175.97,176.38,175.46,176.05,29806.0,175.97,176.38,175.46,176.05,29806.0
2023-01-12 14:30:00,176.08,176.43,176.01,176.27,22602.0,176.08,176.43,176.01,176.27,22602.0
2023-01-12 14:40:00,176.25,176.39,175.87,176.29,23073.0,176.25,176.39,175.87,176.29,23073.0
2023-01-12 14:50:00,176.21,176.5,175.86,176.15,25404.0,176.21,176.5,175.86,176.15,25404.0
2023-01-12 15:00:00,176.18,176.49,175.98,175.99,38270.0,176.18,176.49,175.98,175.99,38270.0
2023-01-12 15:10:00,176.01,176.26,175.65,175.8,43241.0,176.01,176.26,175.65,175.8,43241.0
2023-01-12 15:20:00,175.85,176.98,175.77,176.7,44886.0,175.85,176.98,175.77,176.7,44886.0
2023-01-12 15:30:00,176.7,177.69,176.49,177.67,87430.0,176.7,177.69,176.49,177.67,87430.0
2023-01-12 15:40:00,177.63,178.36,177.51,178.31,134676.0,177.63,178.36,177.51,178.31,134676.0
2023-01-12 15:50:00,178.39,179.28,178.21,178.78,269177.0,178.39,179.28,178.21,178.78,269177.0
2023-01-13 09:30:00,177.42,180.88,177.28,178.78,116316.0,177.42,180.88,177.28,178.78,116316.0
2023-01-13 09:40:00,178.75,179.73,178.02,178.62,41416.0,178.75,179.73,178.02,178.62,41416.0
2023-01-13 09:50:00,178.67,179.82,178.42,179.28,23228.0,178.67,179.82,178.42,179.28,23228.0
2023-01-13 10:00:00,178.93,180.57,178.93,180.49,32225.0,178.93,180.57,178.93,180.49,32225.0
2023-01-13 10:10:00,180.48,181.29,180.4,181.11,47067.0,180.48,181.29,180.4,181.11,47067.0
2023-01-13 10:20:00,181.12,182.58,181.11,182.34,60712.0,181.12,182.58,181.11,182.34,60712.0
2023-01-13 10:30:00,182.32,182.35,180.43,180.62,34327.0,182.32,182.35,180.43,180.62,34327.0
2023-01-13 10:40:00,180.72,181.14,180.19,180.54,34130.0,180.72,181.14,180.19,180.54,34130.0
2023-01-13 10:50:00,180.46,180.66,179.29,179.45,41650.0,180.46,180.66,179.29,179.45,41650.0
2023-01-13 11:00:00,179.45,179.53,177.1,177.1,52594.0,179.45,179.53,177.1,177.1,52594.0
2023-01-13 11:10:00,177.15,177.71,176.75,177.08,56224.0,177.15,177.71,176.75,177.08,56224.0
2023-01-13 11:20:00,177.06,178.22,177.03,177.86,39399.0,177.06,178.22,177.03,177.86,39399.0
2023-01-13 11:30:00,177.87,178.77,177.68,178.04,18794.0,177.87,178.77,177.68,178.04,18794.0
2023-01-13 11:40:00,178.19,178.32,177.3,177.36,19241.0,178.19,178.32,177.3,177.36,19241.0
2023-01-13 11:50:00,177.36,177.48,176.81,177.37,25652.0,177.36,177.48,176.81,177.37,25652.0
2023-01-13 12:00:00,177.42,177.93,177.1,177.36,15454.0,177.42,177.93,177.1,177.36,15454.0
2023-01-13 12:10:00,177.57,178.21,177.5,178.0,14823.0,177.57,178.21,177.5,178.0,14823.0
2023-01-13 12:20:00,178.09,178.29,177.88,178.19,14723.0,178.09,178.29,177.88,178.19,14723.0
2023-01-13 12:30:00,178.12,178.16,177.38,177.56,16549.0,178.12,178.16,177.38,177.56,16549.0
2023-01-13 12:40:00,177.56,177.79,177.39,177.39,9813.0,177.56,177.79,177.39,177.39,9813.0
2023-01-13 12:50:00,177.4,177.82,177.4,177.6,10608.0,177.4,177.82,177.4,177.6,10608.0
2023-01-13 13:00:00,177.6,178.43,177.59,178.37,21648.0,177.6,178.43,177.59,178.37,21648.0
2023-01-13 13:10:00,178.37,178.37,177.62,177.62,12843.0,178.37,178.37,177.62,177.62,12843.0
2023-01-13 13:20:00,177.6,177.71,177.35,177.71,14444.0,177.6,177.71,177.35,177.71,14444.0
2023-01-13 13:30:00,177.72,177.88,177.61,177.85,12680.0,177.72,177.88,177.61,177.85,12680.0
2023-01-13 13:40:00,177.94,178.06,177.56,177.69,10163.0,177.94,178.06,177.56,177.69,10163.0
2023-01-13 13:50:00,177.6,178.16,177.6,177.94,12903.0,177.6,178.16,177.6,177.94,12903.0
2023-01-13 14:00:00,178.03,178.49,177.98,178.23,15406.0,178.03,178.49,177.98,178.23,15406.0
2023-01-13 14:10:00,178.23,178.8,178.23,178.63,15806.0,178.23,178.8,178.23,178.63,15806.0
2023-01-13 14:20:00,178.68,178.68,178.05,178.08,19896.0,178.68,178.68,178.05,178.08,19896.0
2023-01-13 14:30:00,178.1,178.64,177.92,178.56,13979.0,178.1,178.64,177.92,178.56,13979.0
2023-01-13 14:40:00,178.59,178.67,178.19,178.24,20058.0,178.59,178.67,178.19,178.24,20058.0
2023-01-13 14:50:00,178.22,178.35,177.91,178.0,12624.0,178.22,178.35,177.91,178.0,12624.0
2023-01-13 15:00:00,177.92,178.56,177.78,178.39,77630.0,177.92,178.56,177.78,178.39,77630.0
2023-01-13 15:10:00,178.42,178.85,178.28,178.59,17504.0,178.42,178.85,178.28,178.59,17504.0
2023-01-13 15:20:00,178.58,179.2,178.54,179.2,19517.0,178.58,179.2,178.54,179.2,19517.0
2023-01-13 15:30:00,179.34,179.76,179.22,179.68,22681.0,179.34,179.76,179.22,179.68,22681.0
2023-01-13 15:40:00,179.72,179.77,179.23,179.61,39594.0,179.72,179.77,179.23,179.61,39594.0
2023-01-13 15:50:00,179.75,180.41,179.49,180.15,96663.0,179.75,180.41,179.49,180.15,96663.0
2023-01-17 09:30:00,181.0,183.58,180.6,183.36,126653.0,181.0,183.58,180.6,183.36,126653.0
2023-01-17 09:40:00,183.5,184.76,183.03,184.63,110385.0,183.5,184.76,183.03,184.63,110385.0
2023-01-17 09:50:00,184.71,185.28,183.98,184.27,77462.0,184.71,185.28,183.98,184.27,77462.0
2023-01-17 10:00:00,184.18,184.53,182.36,182.36,66156.0,184.18,184.53,182.36,182.36,66156.0
2023-01-17 10:10:00,182.44,183.98,181.9,182.27,73053.0,182.44,183.98,181.9,182.27,73053.0
2023-01-17 10:20:00,182.27,183.87,181.89,183.54,62065.0,182.27,183.87,181.89,183.54,62065.0
2023-01-17 10:30:00,183.7,184.3,183.35,183.4,52476.0,183.7,184.3,183.35,183.4,52476.0
2023-01-17 10:40:00,183.44,183.76,182.64,183.69,42703.0,183.44,183.76,182.64,183.69,42703.0
2023-01-17 10:50:00,183.68,183.95,182.15,182.48,30598.0,183.68,183.95,182.15,182.48,30598.0
2023-01-17 11:00:00,182.49,182.49,181.19,181.55,67519.0,182.49,182.49,181.19,181.55,67519.0
2023-01-17 11:10:00,181.49,181.49,179.97,180.32,61888.0,181.49,181.49,179.97,180.32,61888.0
2023-01-17 11:20:00,180.36,181.68,180.28,181.54,28330.0,180.36,181.68,180.28,181.54,28330.0
2023-01-17 11:30:00,181.46,181.59,180.86,180.89,14853.0,181.46,181.59,180.86,180.89,14853.0
2023-01-17 11:40:00,180.84,181.21,180.33,181.11,15790.0,180.84,181.21,180.33,181.11,15790.0
2023-01-17 11:50:00,181.23,182.0,181.02,181.98,23574.0,181.23,182.0,181.02,181.98,23574.0
2023-01-17 12:00:00,181.99,182.36,181.69,182.0,115574.0,181.99,182.36,181.69,182.0,115574.0
2023-01-17 12:10:00,181.89,181.89,180.47,180.47,55863.0,181.89,181.89,180.47,180.47,55863.0
2023-01-17 12:20:00,180.57,180.83,180.06,180.09,11064.0,180.57,180.83,180.06,180.09,11064.0
2023-01-17 12:30:00,180.21,180.35,179.35,179.63,20429.0,180.21,180.35,179.35,179.63,20429.0
2023-01-17 12:40:00,179.66,179.9,179.07,179.07,18263.0,179.66,179.9,179.07,179.07,18263.0
2023-01-17 12:50:00,179.13,179.36,178.68,178.83,16452.0,179.13,179.36,178.68,178.83,16452.0
2023-01-17 13:00:00,178.88,179.65,178.8,179.17,19812.0,178.88,179.65,178.8,179.17,19812.0
2023-01-17 13:10:00,178.95,179.3,178.57,178.58,12433.0,178.95,179.3,178.57,178.58,12433.0
2023-01-17 13:20:00,178.63,178.75,178.04,178.29,15184.0,178.63,178.75,178.04,178.29,15184.0
2023-01-17 13:30:00,178.33,178.63,177.79,178.31,16206.0,178.33,178.63,177.79,178.31,16206.0
2023-01-17 13:40:00,178.32,178.54,178.21,178.54,14961.0,178.32,178.54,178.21,178.54,14961.0
2023-01-17 13:50:00,178.56,178.62,177.37,177.81,18635.0,178.56,178.62,177.37,177.81,18635.0
2023-01-17 14:00:00,177.82,178.43,177.75,178.28,37175.0,177.82,178.43,177.75,178.28,37175.0
2023-01-17 14:10:00,178.21,178.22,177.5,177.9,12545.0,178.21,178.22,177.5,177.9,12545.0
2023-01-17 14:20:00,177.87,177.87,177.31,177.49,18812.0,177.87,177.87,177.31,177.49,18812.0
2023-01-17 14:30:00,177.47,177.79,177.14,177.23,13160.0,177.47,177.79,177.14,177.23,13160.0
2023-01-17 14:40:00,177.26,177.62,177.06,177.21,14080.0,177.26,177.62,177.06,177.21,14080.0
2023-01-17 14:50:00,177.26,177.33,176.7,176.89,19675.0,177.26,177.33,176.7,176.89,19675.0
2023-01-17 15:00:00,176.93,177.19,176.74,176.78,15536.0,176.93,177.19,176.74,176.78,15536.0
2023-01-17 15:10:00,176.84,177.07,176.55,177.06,17010.0,176.84,177.07,176.55,177.06,17010.0
2023-01-17 15:20:00,177.06,177.26,176.78,177.0,21134.0,177.06,177.26,176.78,177.0,21134.0
2023-01-17 15:30:00,177.0,177.35,176.98,177.12,27325.0,177.0,177.35,176.98,177.12,27325.0
2023-01-17 15:40:00,177.14,177.16,176.63,176.77,54225.0,177.14,177.16,176.63,176.77,54225.0
2023-01-17 15:50:00,176.83,177.73,176.43,177.6,121301.0,176.83,177.73,176.43,177.6,121301.0
2023-01-18 09:30:00,178.71,180.85,178.63,179.29,96962.0,178.71,180.85,178.63,179.29,96962.0
2023-01-18 09:40:00,179.42,180.2,178.63,179.59,25943.0,179.42,180.2,178.63,179.59,25943.0
2023-01-18 09:50:00,179.6,180.88,179.42,179.88,41000.0,179.6,180.88,179.42,179.88,41000.0
2023-01-18 10:00:00,179.97,180.1,178.95,179.18,36553.0,179.97,180.1,178.95,179.18,36553.0
2023-01-18 10:10:00,179.07,179.18,177.92,178.2,55675.0,179.07,179.18,177.92,178.2,55675.0
2023-01-18 10:20:00,178.23,178.25,176.22,176.61,80362.0,178.23,178.25,176.22,176.61,80362.0
2023-01-18 10:30:00,176.54,176.64,175.67,176.45,44446.0,176.54,176.64,175.67,176.45,44446.0
2023-01-18 10:40:00,176.39,177.03,175.95,176.94,63298.0,176.39,177.03,175.95,176.94,63298.0
2023-01-18 10:50:00,176.95,177.5,176.42,176.53,44821.0,176.95,177.5,176.42,176.53,44821.0
2023-01-18 11:00:00,176.71,177.25,176.43,176.51,24753.0,176.71,177.25,176.43,176.51,24753.0
2023-01-18 11:10:00,176.47,176.47,174.63,174.84,48482.0,176.47,176.47,174.63,174.84,48482.0
2023-01-18 11:20:00,174.91,174.95,173.98,174.67,45256.0,174.91,174.95,173.98,174.67,45256.0
2023-01-18 11:30:00,174.62,174.67,173.21,173.36,46049.0,174.62,174.67,173.21,173.36,46049.0
2023-01-18 11:40:00,173.49,174.26,173.07,174.26,34599.0,173.49,174.26,173.07,174.26,34599.0
2023-01-18 11:50:00,174.28,174.59,173.98,174.42,18390.0,174.28,174.59,173.98,174.42,18390.0
2023-01-18 12:00:00,174.66,174.84,174.15,174.51,12776.0,174.66,174.84,174.15,174.51,12776.0
2023-01-18 12:10:00,174.45,174.58,173.72,173.72,20913.0,174.45,174.58,173.72,173.72,20913.0
2023-01-18 12:20:00,173.73,173.78,172.84,173.2,13771.0,173.73,173.78,172.84,173.2,13771.0
2023-01-18 12:30:00,173.13,173.64,173.05,173.62,10277.0,173.13,173.64,173.05,173.62,10277.0
2023-01-18 12:40:00,173.66,174.06,173.6,174.06,7803.0,173.66,174.06,173.6,174.06,7803.0
2023-01-18 12:50:00,174.0,174.41,173.64,174.31,17184.0,174.0,174.41,173.64,174.31,17184.0
2023-01-18 13:00:00,174.36,174.85,174.29,174.37,15557.0,174.36,174.85,174.29,174.37,15557.0
2023-01-18 13:10:00,174.28,175.35,174.28,175.33,14786.0,174.28,175.35,174.28,175.33,14786.0
2023-01-18 13:20:00,175.26,175.86,174.82,175.73,19629.0,175.26,175.86,174.82,175.73,19629.0
2023-01-18 13:30:00,175.75,176.37,175.54,176.34,23071.0,175.75,176.37,175.54,176.34,23071.0
2023-01-18 13:40:00,176.34,177.07,176.24,177.05,17861.0,176.34,177.07,176.24,177.05,17861.0
2023-01-18 13:50:00,177.08,177.2,176.27,176.47,28473.0,177.08,177.2,176.27,176.47,28473.0
2023-01-18 14:00:00,176.47,176.85,176.13,176.49,14452.0,176.47,176.85,176.13,176.49,14452.0
2023-01-18 14:10:00,176.52,176.53,175.91,176.13,25129.0,176.52,176.53,175.91,176.13,25129.0
2023-01-18 14:20:00,176.21,176.42,176.08,176.26,11496.0,176.21,176.42,176.08,176.26,11496.0
2023-01-18 14:30:00,176.26,176.55,176.11,176.4,6445.0,176.26,176.55,176.11,176.4,6445.0
2023-01-18 14:40:00,176.38,176.91,176.23,176.83,16579.0,176.38,176.91,176.23,176.83,16579.0
2023-01-18 14:50:00,176.87,176.87,176.2,176.34,12168.0,176.87,176.87,176.2,176.34,12168.0
2023-01-18 15:00:00,176.24,176.84,175.91,176.76,24827.0,176.24,176.84,175.91,176.76,24827.0
2023-01-18 15:10:00,176.76,176.86,176.39,176.61,29749.0,176.76,176.86,176.39,176.61,29749.0
2023-01-18 15:20:00,176.54,176.98,176.54,176.89,21032.0,176.54,176.98,176.54,176.89,21032.0
2023-01-18 15:30:00,176.9,177.12,176.65,176.93,39858.0,176.9,177.12,176.65,176.93,39858.0
2023-01-18 15:40:00,176.92,177.49,176.91,177.4,38410.0,176.92,177.49,176.91,177.4,38410.0
2023-01-18 15:50:00,177.38,178.02,177.35,177.53,94788.0,177.38,178.02,177.35,177.53,94788.0
2023-01-19 09:30:00,175.3,176.17,173.78,175.25,122870.0,175.3,176.17,173.78,175.25,122870.0
2023-01-19 09:40:00,175.33,175.75,172.52,172.71,43766.0,175.33,175.75,172.52,172.71,43766.0
2023-01-19 09:50:00,172.71,173.98,172.71,173.33,50147.0,172.71,173.98,172.71,173.33,50147.0
2023-01-19 10:00:00,173.32,173.48,171.66,172.05,55831.0,173.32,173.48,171.66,172.05,55831.0
2023-01-19 10:10:00,171.92,172.49,170.61,172.04,66465.0,171.92,172.49,170.61,172.04,66465.0
2023-01-19 10:20:00,172.25,172.41,169.69,169.88,90171.0,172.25,172.41,169.69,169.88,90171.0
2023-01-19 10:30:00,169.9,169.95,167.75,168.58,140107.0,169.9,169.95,167.75,168.58,140107.0
2023-01-19 10:40:00,168.78,169.1,167.82,168.34,56810.0,168.78,169.1,167.82,168.34,56810.0
2023-01-19 10:50:00,168.35,168.99,167.9,168.51,56822.0,168.35,168.99,167.9,168.51,56822.0
2023-01-19 11:00:00,168.6,168.83,167.64,168.32,43618.0,168.6,168.83,167.64,168.32,43618.0
2023-01-19 11:10:00,168.39,168.76,166.36,166.51,51763.0,168.39,168.76,166.36,166.51,51763.0
2023-01-19 11:20:00,166.45,166.46,165.44,165.69,89032.0,166.45,166.46,165.44,165.69,89032.0
2023-01-19 11:30:00,165.69,165.96,164.19,164.55,121854.0,165.69,165.96,164.19,164.55,121854.0
2023-01-19 11:40:00,164.62,165.84,164.25,165.53,89940.0,164.62,165.84,164.25,165.53,89940.0
2023-01-19 11:50:00,165.5,167.3,165.31,166.72,58467.0,165.5,167.3,165.31,166.72,58467.0
2023-01-19 12:00:00,166.76,167.77,166.69,166.75,49436.0,166.76,167.77,166.69,166.75,49436.0
2023-01-19 12:10:00,166.78,168.87,166.77,168.66,50628.0,166.78,168.87,166.77,168.66,50628.0
2023-01-19 12:20:00,168.66,168.82,168.11,168.77,47262.0,168.66,168.82,168.11,168.77,47262.0
2023-01-19 12:30:00,168.65,168.75,167.45,167.58,28546.0,168.65,168.75,167.45,167.58,28546.0
2023-01-19 12:40:00,167.56,167.86,167.29,167.33,20530.0,167.56,167.86,167.29,167.33,20530.0
2023-01-19 12:50:00,167.34,167.5,166.7,167.3,17010.0,167.34,167.5,166.7,167.3,17010.0
2023-01-19 13:00:00,167.36,167.96,166.96,167.52,31187.0,167.36,167.96,166.96,167.52,31187.0
2023-01-19 13:10:00,167.59,167.63,167.09,167.6,18923.0,167.59,167.63,167.09,167.6,18923.0
2023-01-19 13:20:00,167.54,168.14,167.2,168.12,35985.0,167.54,168.14,167.2,168.12,35985.0
2023-01-19 13:30:00,168.09,168.79,168.05,168.78,23399.0,168.09,168.79,168.05,168.78,23399.0
2023-01-19 13:40:00,168.78,168.82,167.82,168.17,21190.0,168.78,168.82,167.82,168.17,21190.0
2023-01-19 13:50:00,168.18,168.38,167.94,168.23,26220.0,168.18,168.38,167.94,168.23,26220.0
2023-01-19 14:00:00,168.32,168.78,167.26,167.47,35283.0,168.32,168.78,167.26,167.47,35283.0
2023-01-19 14:10:00,167.48,168.22,167.47,167.96,33750.0,167.48,168.22,167.47,167.96,33750.0
2023-01-19 14:20:00,167.96,168.4,167.79,167.96,23931.0,167.96,168.4,167.79,167.96,23931.0
2023-01-19 14:30:00,167.9,167.91,167.19,167.19,31881.0,167.9,167.91,167.19,167.19,31881.0
2023-01-19 14:40:00,167.17,167.24,166.09,166.56,31409.0,167.17,167.24,166.09,166.56,31409.0
2023-01-19 14:50:00,166.51,166.89,165.8,166.41,34853.0,166.51,166.89,165.8,166.41,34853.0
2023-01-19 15:00:00,166.46,166.56,166.04,166.17,27360.0,166.46,166.56,166.04,166.17,27360.0
2023-01-19 15:10:00,166.17,166.75,165.55,165.86,41677.0,166.17,166.75,165.55,165.86,41677.0
2023-01-19 15:20:00,165.86,165.91,165.16,165.37,43675.0,165.86,165.91,165.16,165.37,43675.0
2023-01-19 15:30:00,165.48,165.48,164.64,165.14,51875.0,165.48,165.48,164.64,165.14,51875.0
2023-01-19 15:40:00,165.16,165.54,165.12,165.41,77663.0,165.16,165.54,165.12,165.41,77663.0
2023-01-19 15:50:00,165.48,165.5,164.9,165.02,166407.0,165.48,165.5,164.9,165.02,166407.0
2023-01-20 09:30:00,165.71,166.74,162.74,163.35,118222.0,165.71,166.74,162.74,163.35,118222.0
2023-01-20 09:40:00,163.29,165.02,163.09,164.0,68968.0,163.29,165.02,163.09,164.0,68968.0
2023-01-20 09:50:00,164.03,166.36,163.58,165.66,95966.0,164.03,166.36,163.58,165.66,95966.0
2023-01-20 10:00:00,165.54,166.88,164.5,166.62,31908.0,165.54,166.88,164.5,166.62,31908.0
2023-01-20 10:10:00,166.71,167.14,165.42,166.0,53642.0,166.71,167.14,165.42,166.0,53642.0
2023-01-20 10:20:00,165.95,166.43,164.69,165.83,42651.0,165.95,166.43,164.69,165.83,42651.0
2023-01-20 10:30:00,165.94,166.8,165.47,166.58,23525.0,165.94,166.8,165.47,166.58,23525.0
2023-01-20 10:40:00,166.56,167.47,166.32,166.76,29294.0,166.56,167.47,166.32,166.76,29294.0
2023-01-20 10:50:00,166.77,166.78,165.52,165.79,35222.0,166.77,166.78,165.52,165.79,35222.0
2023-01-20 11:00:00,165.76,166.06,164.44,164.83,45512.0,165.76,166.06,164.44,164.83,45512.0
2023-01-20 11:10:00,165.04,165.17,164.66,164.94,17380.0,165.04,165.17,164.66,164.94,17380.0
2023-01-20 11:20:00,165.0,166.49,164.98,166.11,32219.0,165.0,166.49,164.98,166.11,32219.0
2023-01-20 11:30:00,166.08,166.89,165.73,166.89,19596.0,166.08,166.89,165.73,166.89,19596.0
2023-01-20 11:40:00,166.81,168.2,166.69,168.07,39366.0,166.81,168.2,166.69,168.07,39366.0
2023-01-20 11:50:00,167.97,167.97,166.55,166.69,28745.0,167.97,167.97,166.55,166.69,28745.0
2023-01-20 12:00:00,166.72,167.26,166.71,167.03,20302.0,166.72,167.26,166.71,167.03,20302.0
2023-01-20 12:10:00,167.0,167.51,166.92,167.27,16853.0,167.0,167.51,166.92,167.27,16853.0
2023-01-20 12:20:00,167.3,167.73,166.3,166.34,27596.0,167.3,167.73,166.3,166.34,27596.0
2023-01-20 12:30:00,166.23,166.28,165.69,165.85,15848.0,166.23,166.28,165.69,165.85,15848.0
2023-01-20 12:40:00,165.87,165.87,165.22,165.47,22296.0,165.87,165.87,165.22,165.47,22296.0
2023-01-20 12:50:00,165.44,165.87,165.43,165.44,15424.0,165.44,165.87,165.43,165.44,15424.0
2023-01-20 13:00:00,165.49,166.0,165.38,166.0,14956.0,165.49,166.0,165.38,166.0,14956.0
2023-01-20 13:10:00,166.01,166.49,165.79,166.05,15042.0,166.01,166.49,165.79,166.05,15042.0
2023-01-20 13:20:00,166.0,166.29,165.88,165.88,6179.0,166.0,166.29,165.88,165.88,6179.0
2023-01-20 13:30:00,165.95,166.69,165.67,166.64,18939.0,165.95,166.69,165.67,166.64,18939.0
2023-01-20 13:40:00,166.62,166.64,165.88,166.33,49526.0,166.62,166.64,165.88,166.33,49526.0
2023-01-20 13:50:00,166.25,166.57,166.01,166.29,20920.0,166.25,166.57,166.01,166.29,20920.0
2023-01-20 14:00:00,166.24,166.29,165.53,165.57,12695.0,166.24,166.29,165.53,165.57,12695.0
2023-01-20 14:10:00,165.45,165.63,164.75,164.9,17323.0,165.45,165.63,164.75,164.9,17323.0
2023-01-20 14:20:00,164.92,164.99,164.45,164.61,24649.0,164.92,164.99,164.45,164.61,24649.0
2023-01-20 14:30:00,164.66,165.12,164.35,164.6,23666.0,164.66,165.12,164.35,164.6,23666.0
2023-01-20 14:40:00,164.56,164.9,164.23,164.23,23569.0,164.56,164.9,164.23,164.23,23569.0
2023-01-20 14:50:00,164.28,165.09,164.18,165.09,32732.0,164.28,165.09,164.18,165.09,32732.0
2023-01-20 15:00:00,165.09,166.32,165.05,166.3,27646.0,165.09,166.32,165.05,166.3,27646.0
2023-01-20 15:10:00,166.28,167.26,166.12,167.21,41539.0,166.28,167.26,166.12,167.21,41539.0
2023-01-20 15:20:00,167.25,167.26,166.47,166.91,48604.0,167.25,167.26,166.47,166.91,48604.0
2023-01-20 15:30:00,166.95,167.0,166.47,166.72,37955.0,166.95,167.0,166.47,166.72,37955.0
2023-01-20 15:40:00,166.77,167.08,166.53,166.92,49892.0,166.77,167.08,166.53,166.92,49892.0
2023-01-20 15:50:00,166.93,168.43,166.91,167.88,181600.0,166.93,168.43,166.91,167.88,181600.0
2023-01-23 09:30:00,168.34,169.28,166.5,169.18,61696.0,168.34,169.28,166.5,169.18,61696.0
2023-01-23 09:40:00,169.11,169.54,167.45,167.73,30843.0,169.11,169.54,167.45,167.73,30843.0
2023-01-23 09:50:00,167.9,168.99,167.46,167.65,55425.0,167.9,168.99,167.46,167.65,55425.0
2023-01-23 10:00:00,167.71,168.17,166.84,167.96,33369.0,167.71,168.17,166.84,167.96,33369.0
2023-01-23 10:10:00,167.95,169.55,167.26,169.36,38184.0,167.95,169.55,167.26,169.36,38184.0
2023-01-23 10:20:00,169.34,169.98,169.02,169.19,52512.0,169.34,169.98,169.02,169.19,52512.0
2023-01-23 10:30:00,169.3,169.47,168.21,168.28,35588.0,169.3,169.47,168.21,168.28,35588.0
2023-01-23 10:40:00,168.51,169.03,167.91,168.65,50005.0,168.51,169.03,167.91,168.65,50005.0
2023-01-23 10:50:00,168.92,168.92,167.97,168.55,9671.0,168.92,168.92,167.97,168.55,9671.0
2023-01-23 11:00:00,168.62,169.63,168.53,168.99,23079.0,168.62,169.63,168.53,168.99,23079.0
2023-01-23 11:10:00,168.9,169.75,168.9,169.75,19567.0,168.9,169.75,168.9,169.75,19567.0
2023-01-23 11:20:00,169.83,169.86,169.2,169.28,14407.0,169.83,169.86,169.2,169.28,14407.0
2023-01-23 11:30:00,169.22,169.72,168.99,169.72,11421.0,169.22,169.72,168.99,169.72,11421.0
2023-01-23 11:40:00,169.83,170.3,169.63,170.3,38020.0,169.83,170.3,169.63,170.3,38020.0
2023-01-23 11:50:00,170.4,171.4,170.29,171.4,18608.0,170.4,171.4,170.29,171.4,18608.0
2023-01-23 12:00:00,171.48,172.15,171.13,171.91,136564.0,171.48,172.15,171.13,171.91,136564.0
2023-01-23 12:10:00,171.96,172.8,171.95,172.55,45982.0,171.96,172.8,171.95,172.55,45982.0
2023-01-23 12:20:00,172.56,173.63,172.32,173.63,33192.0,172.56,173.63,172.32,173.63,33192.0
2023-01-23 12:30:00,173.52,174.3,173.5,173.84,37672.0,173.52,174.3,173.5,173.84,37672.0
2023-01-23 12:40:00,173.9,174.59,173.84,174.12,39295.0,173.9,174.59,173.84,174.12,39295.0
2023-01-23 12:50:00,174.0,174.25,173.57,173.63,31698.0,174.0,174.25,173.57,173.63,31698.0
2023-01-23 13:00:00,173.59,174.38,173.29,174.27,29902.0,173.59,174.38,173.29,174.27,29902.0
2023-01-23 13:10:00,174.31,175.28,174.31,175.03,37576.0,174.31,175.28,174.31,175.03,37576.0
2023-01-23 13:20:00,175.1,175.4,174.37,174.69,28520.0,175.1,175.4,174.37,174.69,28520.0
2023-01-23 13:30:00,174.76,175.35,174.63,175.34,18701.0,174.76,175.35,174.63,175.34,18701.0
2023-01-23 13:40:00,175.34,175.98,175.34,175.84,28960.0,175.34,175.98,175.34,175.84,28960.0
2023-01-23 13:50:00,175.88,176.59,175.87,176.15,33821.0,175.88,176.59,175.87,176.15,33821.0
2023-01-23 14:00:00,176.03,176.32,175.71,176.24,25845.0,176.03,176.32,175.71,176.24,25845.0
2023-01-23 14:10:00,176.34,176.55,175.93,176.1,25840.0,176.34,176.55,175.93,176.1,25840.0
2023-01-23 14:20:00,176.06,177.4,176.03,177.15,47263.0,176.06,177.4,176.03,177.15,47263.0
2023-01-23 14:30:00,177.04,177.14,175.97,175.97,34587.0,177.04,177.14,175.97,175.97,34587.0
2023-01-23 14:40:00,176.0,176.03,174.81,175.18,21249.0,176.0,176.03,174.81,175.18,21249.0
2023-01-23 14:50:00,175.06,175.06,174.31,174.77,34202.0,175.06,175.06,174.31,174.77,34202.0
2023-01-23 15:00:00,174.81,175.49,174.74,175.13,32291.0,174.81,175.49,174.74,175.13,32291.0
2023-01-23 15:10:00,175.16,176.42,175.01,176.33,23548.0,175.16,176.42,175.01,176.33,23548.0
2023-01-23 15:20:00,176.34,176.72,176.27,176.46,35734.0,176.34,176.72,176.27,176.46,35734.0
2023-01-23 15:30:00,176.46,176.67,175.86,176.67,42880.0,176.46,176.67,175.86,176.67,42880.0
2023-01-23 15:40:00,176.64,176.79,176.18,176.67,54393.0,176.64,176.79,176.18,176.67,54393.0
2023-01-23 15:50:00,176.68,176.89,176.08,176.2,123561.0,176.68,176.89,176.08,176.2,123561.0
2023-01-24 09:30:00,174.37,175.49,173.2,173.2,46809.0,174.37,175.49,173.2,173.2,46809.0
2023-01-24 09:40:00,173.44,174.16,173.02,173.35,39601.0,173.44,174.16,173.02,173.35,39601.0
2023-01-24 09:50:00,173.21,173.93,171.09,171.62,34597.0,173.21,173.93,171.09,171.62,34597.0
2023-01-24 10:00:00,171.52,172.03,170.32,171.32,49501.0,171.52,172.03,170.32,171.32,49501.0
2023-01-24 10:10:00,171.35,173.21,171.24,172.79,79895.0,171.35,173.21,171.24,172.79,79895.0
2023-01-24 10:20:00,172.64,173.15,172.06,172.06,21608.0,172.64,173.15,172.06,172.06,21608.0
2023-01-24 10:30:00,172.01,172.98,172.0,172.86,60383.0,172.01,172.98,172.0,172.86,60383.0
2023-01-24 10:40:00,172.76,174.44,172.76,174.3,104459.0,172.76,174.44,172.76,174.3,104459.0
2023-01-24 10:50:00,174.25,174.75,173.97,174.12,30658.0,174.25,174.75,173.97,174.12,30658.0
2023-01-24 11:00:00,174.19,174.19,172.74,172.88,22884.0,174.19,174.19,172.74,172.88,22884.0
2023-01-24 11:10:00,172.88,173.06,172.24,172.25,41463.0,172.88,173.06,172.24,172.25,41463.0
2023-01-24 11:20:00,172.28,172.64,171.45,172.59,77379.0,172.28,172.64,171.45,172.59,77379.0
2023-01-24 11:30:00,172.63,172.78,171.33,171.42,26946.0,172.63,172.78,171.33,171.42,26946.0
2023-01-24 11:40:00,171.4,171.96,171.01,171.78,14125.0,171.4,171.96,171.01,171.78,14125.0
2023-01-24 11:50:00,171.8,172.49,171.73,172.09,9894.0,171.8,172.49,171.73,172.09,9894.0
2023-01-24 12:00:00,172.0,172.14,171.39,172.07,6304.0,172.0,172.14,171.39,172.07,6304.0
2023-01-24 12:10:00,172.13,172.89,172.12,172.89,16962.0,172.13,172.89,172.12,172.89,16962.0
2023-01-24 12:20:00,172.81,172.81,172.41,172.72,4952.0,172.81,172.81,172.41,172.72,4952.0
2023-01-24 12:30:00,172.73,172.75,172.38,172.72,5411.0,172.73,172.75,172.38,172.72,5411.0
2023-01-24 12:40:00,172.64,172.83,172.47,172.59,8775.0,172.64,172.83,172.47,172.59,8775.0
2023-01-24 12:50:00,172.6,173.01,172.23,172.42,22354.0,172.6,173.01,172.23,172.42,22354.0
2023-01-24 13:00:00,172.17,172.37,171.67,171.83,17972.0,172.17,172.37,171.67,171.83,17972.0
2023-01-24 13:10:00,171.87,172.14,171.35,171.64,8321.0,171.87,172.14,171.35,171.64,8321.0
2023-01-24 13:20:00,171.6,171.92,171.26,171.86,15703.0,171.6,171.92,171.26,171.86,15703.0
2023-01-24 13:30:00,171.9,171.97,171.71,171.86,3810.0,171.9,171.97,171.71,171.86,3810.0
2023-01-24 13:40:00,171.91,172.63,171.91,172.14,12402.0,171.91,172.63,171.91,172.14,12402.0
2023-01-24 13:50:00,172.15,172.36,172.02,172.36,7503.0,172.15,172.36,172.02,172.36,7503.0
2023-01-24 14:00:00,172.33,172.58,172.03,172.54,7229.0,172.33,172.58,172.03,172.54,7229.0
2023-01-24 14:10:00,172.55,172.55,172.4,172.46,4729.0,172.55,172.55,172.4,172.46,4729.0
2023-01-24 14:20:00,172.45,172.51,171.54,171.73,13438.0,172.45,172.51,171.54,171.73,13438.0
2023-01-24 14:30:00,171.74,172.4,171.66,172.4,8988.0,171.74,172.4,171.66,172.4,8988.0
2023-01-24 14:40:00,172.5,172.88,172.44,172.86,20802.0,172.5,172.88,172.44,172.86,20802.0
2023-01-24 14:50:00,172.73,173.46,172.69,173.43,19345.0,172.73,173.46,172.69,173.43,19345.0
2023-01-24 15:00:00,173.43,173.52,172.94,173.02,17384.0,173.43,173.52,172.94,173.02,17384.0
2023-01-24 15:10:00,173.08,173.3,172.51,172.78,13545.0,173.08,173.3,172.51,172.78,13545.0
2023-01-24 15:20:00,172.74,172.85,172.4,172.63,12834.0,172.74,172.85,172.4,172.63,12834.0
2023-01-24 15:30:00,172.65,172.71,171.97,172.0,22096.0,172.65,172.71,171.97,172.0,22096.0
2023-01-24 15:40:00,171.97,171.97,171.46,171.5,30615.0,171.97,171.97,171.46,171.5,30615.0
2023-01-24 15:50:00,171.48,172.04,171.47,171.52,86826.0,171.48,172.04,171.47,171.52,86826.0
2023-01-25 09:30:00,167.86,167.86,164.67,166.93,100157.0,167.86,167.86,164.67,166.93,100157.0
2023-01-25 09:40:00,166.98,167.25,166.13,166.78,31460.0,166.98,167.25,166.13,166.78,31460.0
2023-01-25 09:50:00,166.75,167.03,165.27,165.71,38866.0,166.75,167.03,165.27,165.71,38866.0
2023-01-25 10:00:00,165.9,166.28,165.05,165.25,45796.0,165.9,166.28,165.05,165.25,45796.0
2023-01-25 10:10:00,165.38,165.73,164.31,165.37,45073.0,165.38,165.73,164.31,165.37,45073.0
2023-01-25 10:20:00,165.33,166.34,165.09,166.34,60680.0,165.33,166.34,165.09,166.34,60680.0
2023-01-25 10:30:00,166.48,166.86,165.47,165.53,79162.0,166.48,166.86,165.47,165.53,79162.0
2023-01-25 10:40:00,165.5,166.17,165.3,165.54,39662.0,165.5,166.17,165.3,165.54,39662.0
2023-01-25 10:50:00,165.39,165.46,163.82,164.22,27345.0,165.39,165.46,163.82,164.22,27345.0
2023-01-25 11:00:00,164.16,165.58,164.13,165.58,30748.0,164.16,165.58,164.13,165.58,30748.0
2023-01-25 11:10:00,165.5,166.83,165.45,166.5,38908.0,165.5,166.83,165.45,166.5,38908.0
2023-01-25 11:20:00,166.53,167.32,166.39,167.09,20688.0,166.53,167.32,166.39,167.09,20688.0
2023-01-25 11:30:00,167.17,167.84,166.96,167.72,21118.0,167.17,167.84,166.96,167.72,21118.0
2023-01-25 11:40:00,167.77,168.3,167.72,168.2,11636.0,167.77,168.3,167.72,168.2,11636.0
2023-01-25 11:50:00,168.08,169.2,168.05,168.35,21855.0,168.08,169.2,168.05,168.35,21855.0
2023-01-25 12:00:00,168.37,168.63,168.06,168.5,23006.0,168.37,168.63,168.06,168.5,23006.0
2023-01-25 12:10:00,168.44,168.74,167.87,167.92,14546.0,168.44,168.74,167.87,167.92,14546.0
2023-01-25 12:20:00,167.79,168.44,167.63,168.3,13634.0,167.79,168.44,167.63,168.3,13634.0
2023-01-25 12:30:00,168.22,169.1,168.22,168.9,12033.0,168.22,169.1,168.22,168.9,12033.0
2023-01-25 12:40:00,168.89,168.92,168.16,168.32,16200.0,168.89,168.92,168.16,168.32,16200.0
2023-01-25 12:50:00,168.5,168.81,168.1,168.33,10620.0,168.5,168.81,168.1,168.33,10620.0
2023-01-25 13:00:00,168.28,168.58,167.98,168.0,15968.0,168.28,168.58,167.98,168.0,15968.0
2023-01-25 13:10:00,168.09,168.57,167.95,168.4,14611.0,168.09,168.57,167.95,168.4,14611.0
2023-01-25 13:20:00,168.4,169.53,168.33,169.33,29829.0,168.4,169.53,168.33,169.33,29829.0
2023-01-25 13:30:00,169.4,169.65,168.85,168.98,14919.0,169.4,169.65,168.85,168.98,14919.0
2023-01-25 13:40:00,169.0,169.14,168.78,169.08,11217.0,169.0,169.14,168.78,169.08,11217.0
2023-01-25 13:50:00,169.01,169.03,168.64,168.65,5863.0,169.01,169.03,168.64,168.65,5863.0
2023-01-25 14:00:00,168.69,169.1,168.65,168.95,12237.0,168.69,169.1,168.65,168.95,12237.0
2023-01-25 14:10:00,168.88,169.5,168.88,169.23,10577.0,168.88,169.5,168.88,169.23,10577.0
2023-01-25 14:20:00,169.3,169.3,168.51,169.0,18188.0,169.3,169.3,168.51,169.0,18188.0
2023-01-25 14:30:00,169.08,169.45,168.72,168.92,14283.0,169.08,169.45,168.72,168.92,14283.0
2023-01-25 14:40:00,169.08,169.27,168.62,168.62,8988.0,169.08,169.27,168.62,168.62,8988.0
2023-01-25 14:50:00,168.56,169.02,168.53,168.85,10096.0,168.56,169.02,168.53,168.85,10096.0
2023-01-25 15:00:00,168.86,169.64,168.78,169.64,8202.0,168.86,169.64,168.78,169.64,8202.0
2023-01-25 15:10:00,169.6,169.72,168.81,168.92,12577.0,169.6,169.72,168.81,168.92,12577.0
2023-01-25 15:20:00,168.9,169.3,168.59,168.69,11823.0,168.9,169.3,168.59,168.69,11823.0
2023-01-25 15:30:00,168.65,168.88,168.38,168.59,20110.0,168.65,168.88,168.38,168.59,20110.0
2023-01-25 15:40:00,168.6,168.61,168.18,168.19,25470.0,168.6,168.61,168.18,168.19,25470.0
2023-01-25 15:50:00,168.2,168.46,167.92,168.21,97764.0,168.2,168.46,167.92,168.21,97764.0
2023-01-26 09:30:00,170.2,170.55,168.58,169.85,68477.0,170.2,170.55,168.58,169.85,68477.0
2023-01-26 09:40:00,170.21,172.29,169.11,171.72,60812.0,170.21,172.29,169.11,171.72,60812.0
2023-01-26 09:50:00,171.72,171.73,169.73,170.2,47381.0,171.72,171.73,169.73,170.2,47381.0
2023-01-26 10:00:00,170.27,170.4,168.0,168.44,104864.0,170.27,170.4,168.0,168.44,104864.0
2023-01-26 10:10:00,168.41,170.67,168.14,170.07,40440.0,168.41,170.67,168.14,170.07,40440.0
2023-01-26 10:20:00,169.97,170.61,169.65,170.27,12285.0,169.97,170.61,169.65,170.27,12285.0
2023-01-26 10:30:00,170.34,171.17,169.94,169.94,17621.0,170.34,171.17,169.94,169.94,17621.0
2023-01-26 10:40:00,169.91,171.24,169.91,171.16,12678.0,169.91,171.24,169.91,171.16,12678.0
2023-01-26 10:50:00,171.09,171.24,170.27,170.89,24604.0,171.09,171.24,170.27,170.89,24604.0
2023-01-26 11:00:00,170.81,171.58,170.66,171.42,19724.0,170.81,171.58,170.66,171.42,19724.0
2023-01-26 11:10:00,171.55,172.0,171.23,171.89,25330.0,171.55,172.0,171.23,171.89,25330.0
2023-01-26 11:20:00,171.68,171.68,169.8,169.8,16843.0,171.68,171.68,169.8,169.8,16843.0
2023-01-26 11:30:00,170.03,170.77,169.63,170.73,21362.0,170.03,170.77,169.63,170.73,21362.0
2023-01-26 11:40:00,170.7,171.39,170.49,171.39,14170.0,170.7,171.39,170.49,171.39,14170.0
2023-01-26 11:50:00,171.38,172.25,171.14,172.19,30371.0,171.38,172.25,171.14,172.19,30371.0
2023-01-26 12:00:00,172.31,172.89,172.11,172.76,16442.0,172.31,172.89,172.11,172.76,16442.0
2023-01-26 12:10:00,172.81,173.0,172.32,172.47,18427.0,172.81,173.0,172.32,172.47,18427.0
2023-01-26 12:20:00,172.49,173.08,172.16,172.88,9826.0,172.49,173.08,172.16,172.88,9826.0
2023-01-26 12:30:00,172.89,173.48,172.77,173.44,12183.0,172.89,173.48,172.77,173.44,12183.0
2023-01-26 12:40:00,173.48,173.57,172.72,173.11,16180.0,173.48,173.57,172.72,173.11,16180.0
2023-01-26 12:50:00,173.41,174.13,173.41,174.13,14595.0,173.41,174.13,173.41,174.13,14595.0
2023-01-26 13:00:00,174.22,174.95,174.0,174.35,28797.0,174.22,174.95,174.0,174.35,28797.0
2023-01-26 13:10:00,174.46,174.92,174.44,174.47,21783.0,174.46,174.92,174.44,174.47,21783.0
2023-01-26 13:20:00,174.54,174.66,174.29,174.42,11748.0,174.54,174.66,174.29,174.42,11748.0
2023-01-26 13:30:00,174.46,175.2,174.42,175.13,19788.0,174.46,175.2,174.42,175.13,19788.0
2023-01-26 13:40:00,175.09,175.28,174.5,174.64,24245.0,175.09,175.28,174.5,174.64,24245.0
2023-01-26 13:50:00,174.75,175.03,174.56,175.0,16992.0,174.75,175.03,174.56,175.0,16992.0
2023-01-26 14:00:00,175.0,175.67,174.86,175.6,27350.0,175.0,175.67,174.86,175.6,27350.0
2023-01-26 14:10:00,175.63,175.89,175.36,175.89,25526.0,175.63,175.89,175.36,175.89,25526.0
2023-01-26 14:20:00,175.99,176.8,175.94,176.61,28640.0,175.99,176.8,175.94,176.61,28640.0
2023-01-26 14:30:00,176.64,176.64,176.06,176.13,40333.0,176.64,176.64,176.06,176.13,40333.0
2023-01-26 14:40:00,176.17,176.71,176.1,176.11,24711.0,176.17,176.71,176.1,176.11,24711.0
2023-01-26 14:50:00,176.18,176.75,176.08,176.75,37397.0,176.18,176.75,176.08,176.75,37397.0
2023-01-26 15:00:00,176.69,177.09,176.37,176.61,24319.0,176.69,177.09,176.37,176.61,24319.0
2023-01-26 15:10:00,176.61,176.7,176.11,176.53,30659.0,176.61,176.7,176.11,176.53,30659.0
2023-01-26 15:20:00,176.54,176.92,176.43,176.71,31043.0,176.54,176.92,176.43,176.71,31043.0
2023-01-26 15:30:00,176.7,176.77,176.12,176.14,33959.0,176.7,176.77,176.12,176.14,33959.0
2023-01-26 15:40:00,176.11,176.29,175.64,176.29,52221.0,176.11,176.29,175.64,176.29,52221.0
2023-01-26 15:50:00,176.37,176.59,175.19,175.39,141737.0,176.37,176.59,175.19,175.39,141737.0
2023-01-27 09:30:00,173.19,174.0,172.38,173.18,72953.0,173.19,174.0,172.38,173.18,72953.0
2023-01-27 09:40:00,173.43,174.63,173.21,174.2,26053.0,173.43,174.63,173.21,174.2,26053.0
2023-01-27 09:50:00,174.15,174.85,172.96,173.5,64130.0,174.15,174.85,172.96,173.5,64130.0
2023-01-27 10:00:00,173.53,174.81,173.23,174.63,34369.0,173.53,174.81,173.23,174.63,34369.0
2023-01-27 10:10:00,174.76,175.75,174.72,175.65,29659.0,174.76,175.75,174.72,175.65,29659.0
2023-01-27 10:20:00,175.66,175.86,174.46,175.38,27990.0,175.66,175.86,174.46,175.38,27990.0
2023-01-27 10:30:00,175.3,175.52,174.79,175.0,21627.0,175.3,175.52,174.79,175.0,21627.0
2023-01-27 10:40:00,174.91,175.89,174.3,174.38,22067.0,174.91,175.89,174.3,174.38,22067.0
2023-01-27 10:50:00,174.5,174.94,174.34,174.75,16312.0,174.5,174.94,174.34,174.75,16312.0
2023-01-27 11:00:00,174.63,174.9,174.05,174.32,16719.0,174.63,174.9,174.05,174.32,16719.0
2023-01-27 11:10:00,174.27,174.9,173.77,174.78,14124.0,174.27,174.9,173.77,174.78,14124.0
2023-01-27 11:20:00,174.89,175.82,174.83,175.82,23172.0,174.89,175.82,174.83,175.82,23172.0
2023-01-27 11:30:00,175.91,176.41,175.9,176.11,24092.0,175.91,176.41,175.9,176.11,24092.0
2023-01-27 11:40:00,176.04,176.75,176.04,176.28,26454.0,176.04,176.75,176.04,176.28,26454.0
2023-01-27 11:50:00,176.26,176.71,176.18,176.57,13569.0,176.26,176.71,176.18,176.57,13569.0
2023-01-27 12:00:00,176.55,177.79,176.55,177.42,31176.0,176.55,177.79,176.55,177.42,31176.0
2023-01-27 12:10:00,177.42,178.46,177.14,178.25,22926.0,177.42,178.46,177.14,178.25,22926.0
2023-01-27 12:20:00,178.33,178.73,177.94,177.94,26479.0,178.33,178.73,177.94,177.94,26479.0
2023-01-27 12:30:00,178.01,178.09,177.47,177.6,21206.0,178.01,178.09,177.47,177.6,21206.0
2023-01-27 12:40:00,177.78,178.56,177.66,178.5,14084.0,177.78,178.56,177.66,178.5,14084.0
2023-01-27 12:50:00,178.47,178.54,178.03,178.54,9856.0,178.47,178.54,178.03,178.54,9856.0
2023-01-27 13:00:00,178.45,179.29,178.14,179.24,19369.0,178.45,179.29,178.14,179.24,19369.0
2023-01-27 13:10:00,179.33,179.89,179.13,179.73,19645.0,179.33,179.89,179.13,179.73,19645.0
2023-01-27 13:20:00,179.74,179.96,179.0,179.43,20079.0,179.74,179.96,179.0,179.43,20079.0
2023-01-27 13:30:00,179.53,179.91,179.52,179.69,16932.0,179.53,179.91,179.52,179.69,16932.0
2023-01-27 13:40:00,179.64,179.73,178.85,178.98,16994.0,179.64,179.73,178.85,178.98,16994.0
2023-01-27 13:50:00,178.98,179.2,178.36,178.74,25250.0,178.98,179.2,178.36,178.74,25250.0
2023-01-27 14:00:00,178.74,178.89,178.47,178.89,10677.0,178.74,178.89,178.47,178.89,10677.0
2023-01-27 14:10:00,178.89,179.38,178.75,179.33,12250.0,178.89,179.38,178.75,179.33,12250.0
2023-01-27 14:20:00,179.34,179.64,179.03,179.49,18511.0,179.34,179.64,179.03,179.49,18511.0
2023-01-27 14:30:00,179.42,179.84,179.25,179.84,18402.0,179.42,179.84,179.25,179.84,18402.0
2023-01-27 14:40:00,179.85,180.49,179.57,180.48,22912.0,179.85,180.49,179.57,180.48,22912.0
2023-01-27 14:50:00,180.47,180.78,180.13,180.14,31012.0,180.47,180.78,180.13,180.14,31012.0
2023-01-27 15:00:00,180.08,180.22,179.83,179.94,11512.0,180.08,180.22,179.83,179.94,11512.0
2023-01-27 15:10:00,179.91,180.17,179.5,179.71,16056.0,179.91,180.17,179.5,179.71,16056.0
2023-01-27 15:20:00,179.71,180.22,179.5,180.09,16324.0,179.71,180.22,179.5,180.09,16324.0
2023-01-27 15:30:00,180.08,180.52,180.03,180.14,27225.0,180.08,180.52,180.03,180.14,27225.0
2023-01-27 15:40:00,180.18,180.26,179.57,179.79,44005.0,180.18,180.26,179.57,179.79,44005.0
2023-01-27 15:50:00,179.83,179.83,179.21,179.29,107842.0,179.83,179.83,179.21,179.29,107842.0
2023-01-30 09:30:00,177.13,178.81,176.0,176.51,48842.0,177.13,178.81,176.0,176.51,48842.0
2023-01-30 09:40:00,176.3,177.14,175.5,176.89,28115.0,176.3,177.14,175.5,176.89,28115.0
2023-01-30 09:50:00,176.77,176.77,175.36,175.8,66820.0,176.77,176.77,175.36,175.8,66820.0
2023-01-30 10:00:00,175.79,178.34,175.34,178.22,52508.0,175.79,178.34,175.34,178.22,52508.0
2023-01-30 10:10:00,178.34,179.0,176.89,177.33,26126.0,178.34,179.0,176.89,177.33,26126.0
2023-01-30 10:20:00,177.38,177.54,176.48,177.06,23624.0,177.38,177.54,176.48,177.06,23624.0
2023-01-30 10:30:00,177.06,177.37,175.94,176.39,25155.0,177.06,177.37,175.94,176.39,25155.0
2023-01-30 10:40:00,176.33,176.55,174.64,175.07,29022.0,176.33,176.55,174.64,175.07,29022.0
2023-01-30 10:50:00,174.9,174.93,173.87,174.24,20142.0,174.9,174.93,173.87,174.24,20142.0
2023-01-30 11:00:00,174.24,174.64,172.88,173.77,36261.0,174.24,174.64,172.88,173.77,36261.0
2023-01-30 11:10:00,173.97,175.16,173.94,174.32,18857.0,173.97,175.16,173.94,174.32,18857.0
2023-01-30 11:20:00,174.41,175.85,174.19,175.82,21934.0,174.41,175.85,174.19,175.82,21934.0
2023-01-30 11:30:00,175.83,176.04,174.31,175.2,27431.0,175.83,176.04,174.31,175.2,27431.0
2023-01-30 11:40:00,175.04,175.57,174.8,175.14,9614.0,175.04,175.57,174.8,175.14,9614.0
2023-01-30 11:50:00,175.26,175.52,174.95,175.41,8505.0,175.26,175.52,174.95,175.41,8505.0
2023-01-30 12:00:00,175.31,175.54,175.07,175.26,9899.0,175.31,175.54,175.07,175.26,9899.0
2023-01-30 12:10:00,175.34,175.39,174.41,174.41,7688.0,175.34,175.39,174.41,174.41,7688.0
2023-01-30 12:20:00,174.4,174.6,174.23,174.49,8410.0,174.4,174.6,174.23,174.49,8410.0
2023-01-30 12:30:00,174.48,174.48,173.6,173.69,7921.0,174.48,174.48,173.6,173.69,7921.0
2023-01-30 12:40:00,173.62,173.77,172.94,173.25,5863.0,173.62,173.77,172.94,173.25,5863.0
2023-01-30 12:50:00,173.23,173.25,172.61,172.72,13047.0,173.23,173.25,172.61,172.72,13047.0
2023-01-30 13:00:00,172.59,173.08,172.37,173.08,10183.0,172.59,173.08,172.37,173.08,10183.0
2023-01-30 13:10:00,173.22,173.85,173.1,173.82,8948.0,173.22,173.85,173.1,173.82,8948.0
2023-01-30 13:20:00,173.82,173.84,173.06,173.22,12143.0,173.82,173.84,173.06,173.22,12143.0
2023-01-30 13:30:00,173.04,173.04,172.56,172.97,9740.0,173.04,173.04,172.56,172.97,9740.0
2023-01-30 13:40:00,172.98,173.72,172.84,172.84,13289.0,172.98,173.72,172.84,172.84,13289.0
2023-01-30 13:50:00,172.85,172.85,172.37,172.5,7119.0,172.85,172.85,172.37,172.5,7119.0
2023-01-30 14:00:00,172.5,172.55,171.9,172.11,13803.0,172.5,172.55,171.9,172.11,13803.0
2023-01-30 14:10:00,172.18,172.63,172.07,172.63,10048.0,172.18,172.63,172.07,172.63,10048.0
2023-01-30 14:20:00,172.57,172.57,171.96,172.23,15327.0,172.57,172.57,171.96,172.23,15327.0
2023-01-30 14:30:00,172.43,172.86,172.33,172.47,12805.0,172.43,172.86,172.33,172.47,12805.0
2023-01-30 14:40:00,172.44,172.77,172.43,172.59,11623.0,172.44,172.77,172.43,172.59,11623.0
2023-01-30 14:50:00,172.53,172.87,172.38,172.45,9738.0,172.53,172.87,172.38,172.45,9738.0
2023-01-30 15:00:00,172.49,172.59,171.65,171.7,10525.0,172.49,172.59,171.65,171.7,10525.0
2023-01-30 15:10:00,171.65,171.86,171.03,171.44,23659.0,171.65,171.86,171.03,171.44,23659.0
2023-01-30 15:20:00,171.46,171.47,170.77,170.98,20309.0,171.46,171.47,170.77,170.98,20309.0
2023-01-30 15:30:00,171.01,171.74,170.89,171.68,24765.0,171.01,171.74,170.89,171.68,24765.0
2023-01-30 15:40:00,171.69,171.9,170.73,170.89,39931.0,171.69,171.9,170.73,170.89,39931.0
2023-01-30 15:50:00,170.88,170.95,170.14,170.72,106052.0,170.88,170.95,170.14,170.72,106052.0
2023-01-31 09:30:00,170.92,173.26,170.92,171.74,43833.0,170.92,173.26,170.92,171.74,43833.0
2023-01-31 09:40:00,171.52,172.96,171.04,171.92,27363.0,171.52,172.96,171.04,171.92,27363.0
2023-01-31 09:50:00,171.92,172.2,170.41,170.41,22757.0,171.92,172.2,170.41,170.41,22757.0
2023-01-31 10:00:00,170.55,171.79,170.34,170.51,28529.0,170.55,171.79,170.34,170.51,28529.0
2023-01-31 10:10:00,170.6,171.58,170.6,171.28,17617.0,170.6,171.58,170.6,171.28,17617.0
2023-01-31 10:20:00,171.46,172.01,171.24,171.83,27605.0,171.46,172.01,171.24,171.83,27605.0
2023-01-31 10:30:00,171.75,172.37,171.65,172.36,21034.0,171.75,172.37,171.65,172.36,21034.0
2023-01-31 10:40:00,172.41,173.25,171.63,173.1,44367.0,172.41,173.25,171.63,173.1,44367.0
2023-01-31 10:50:00,173.32,174.8,173.31,174.8,36252.0,173.32,174.8,173.31,174.8,36252.0
2023-01-31 11:00:00,174.96,175.39,174.49,175.19,15204.0,174.96,175.39,174.49,175.19,15204.0
2023-01-31 11:10:00,175.16,175.63,174.27,174.95,21793.0,175.16,175.63,174.27,174.95,21793.0
2023-01-31 11:20:00,174.88,175.14,174.64,174.96,8830.0,174.88,175.14,174.64,174.96,8830.0
2023-01-31 11:30:00,174.93,175.01,174.35,174.47,22090.0,174.93,175.01,174.35,174.47,22090.0
2023-01-31 11:40:00,174.47,174.8,174.3,174.4,40773.0,174.47,174.8,174.3,174.4,40773.0
2023-01-31 11:50:00,174.38,174.81,174.38,174.46,36783.0,174.38,174.81,174.38,174.46,36783.0
2023-01-31 12:00:00,174.56,175.63,174.46,175.39,21785.0,174.56,175.63,174.46,175.39,21785.0
2023-01-31 12:10:00,175.4,176.16,175.39,176.02,77853.0,175.4,176.16,175.39,176.02,77853.0
2023-01-31 12:20:00,176.0,176.47,176.0,176.12,21313.0,176.0,176.47,176.0,176.12,21313.0
2023-01-31 12:30:00,175.91,176.19,175.6,175.81,6630.0,175.91,176.19,175.6,175.81,6630.0
2023-01-31 12:40:00,175.85,176.08,175.06,175.2,16805.0,175.85,176.08,175.06,175.2,16805.0
2023-01-31 12:50:00,175.45,175.74,175.44,175.59,3053.0,175.45,175.74,175.44,175.59,3053.0
2023-01-31 13:00:00,175.59,176.21,175.08,176.14,19167.0,175.59,176.21,175.08,176.14,19167.0
2023-01-31 13:10:00,176.13,176.24,175.87,176.24,9176.0,176.13,176.24,175.87,176.24,9176.0
2023-01-31 13:20:00,176.1,176.27,175.98,176.15,7168.0,176.1,176.27,175.98,176.15,7168.0
2023-01-31 13:30:00,176.23,176.24,175.63,175.83,6205.0,176.23,176.24,175.63,175.83,6205.0
2023-01-31 13:40:00,175.82,176.23,175.52,176.21,7887.0,175.82,176.23,175.52,176.21,7887.0
2023-01-31 13:50:00,176.32,176.6,175.99,176.06,12588.0,176.32,176.6,175.99,176.06,12588.0
2023-01-31 14:00:00,176.04,176.34,175.89,176.22,4862.0,176.04,176.34,175.89,176.22,4862.0
2023-01-31 14:10:00,176.28,176.38,176.05,176.09,6077.0,176.28,176.38,176.05,176.09,6077.0
2023-01-31 14:20:00,176.14,176.73,176.14,176.67,8347.0,176.14,176.73,176.14,176.67,8347.0
2023-01-31 14:30:00,176.74,176.74,176.25,176.34,8251.0,176.74,176.74,176.25,176.34,8251.0
2023-01-31 14:40:00,176.27,176.35,175.82,176.14,12317.0,176.27,176.35,175.82,176.14,12317.0
2023-01-31 14:50:00,176.17,176.36,176.0,176.25,11462.0,176.17,176.36,176.0,176.25,11462.0
2023-01-31 15:00:00,176.15,176.44,176.13,176.27,10941.0,176.15,176.44,176.13,176.27,10941.0
2023-01-31 15:10:00,176.21,176.37,175.81,176.03,11646.0,176.21,176.37,175.81,176.03,11646.0
2023-01-31 15:20:00,176.06,176.2,175.81,176.03,9718.0,176.06,176.2,175.81,176.03,9718.0
2023-01-31 15:30:00,176.05,176.48,176.05,176.3,11083.0,176.05,176.48,176.05,176.3,11083.0
2023-01-31 15:40:00,176.37,176.5,176.24,176.27,15500.0,176.37,176.5,176.24,176.27,15500.0
2023-01-31 15:50:00,176.32,177.61,176.31,177.61,103677.0,176.32,177.61,176.31,177.61,103677.0
2023-02-01 09:30:00,177.4,178.97,176.0,177.65,63192.0,177.4,178.97,176.0,177.65,63192.0
2023-02-01 09:40:00,177.66,179.59,177.59,178.73,37691.0,177.66,179.59,177.59,178.73,37691.0
2023-02-01 09:50:00,178.92,179.99,177.96,179.84,36867.0,178.92,179.99,177.96,179.84,36867.0
2023-02-01 10:00:00,179.86,179.86,178.27,178.47,43168.0,179.86,179.86,178.27,178.47,43168.0
2023-02-01 10:10:00,178.75,179.47,178.11,178.48,22607.0,178.75,179.47,178.11,178.48,22607.0
2023-02-01 10:20:00,178.48,178.48,177.59,177.9,20826.0,178.48,178.48,177.59,177.9,20826.0
2023-02-01 10:30:00,177.91,178.74,177.5,178.72,21474.0,177.91,178.74,177.5,178.72,21474.0
2023-02-01 10:40:00,178.85,178.94,176.94,177.11,23688.0,178.85,178.94,176.94,177.11,23688.0
2023-02-01 10:50:00,177.11,177.11,175.4,175.77,31363.0,177.11,177.11,175.4,175.77,31363.0
2023-02-01 11:00:00,175.77,176.23,175.4,175.74,19090.0,175.77,176.23,175.4,175.74,19090.0
2023-02-01 11:10:00,175.76,176.51,175.76,176.19,13603.0,175.76,176.51,175.76,176.19,13603.0
2023-02-01 11:20:00,176.33,177.38,176.32,177.02,15990.0,176.33,177.38,176.32,177.02,15990.0
2023-02-01 11:30:00,176.95,177.23,176.43,176.62,14478.0,176.95,177.23,176.43,176.62,14478.0
2023-02-01 11:40:00,176.66,176.77,176.27,176.49,5356.0,176.66,176.77,176.27,176.49,5356.0
2023-02-01 11:50:00,176.42,176.43,175.76,176.18,13022.0,176.42,176.43,175.76,176.18,13022.0
2023-02-01 12:00:00,176.07,176.14,175.31,175.37,9690.0,176.07,176.14,175.31,175.37,9690.0
2023-02-01 12:10:00,175.34,175.48,175.02,175.33,10400.0,175.34,175.48,175.02,175.33,10400.0
2023-02-01 12:20:00,175.24,175.42,175.16,175.36,7240.0,175.24,175.42,175.16,175.36,7240.0
2023-02-01 12:30:00,175.43,176.34,175.43,176.28,8887.0,175.43,176.34,175.43,176.28,8887.0
2023-02-01 12:40:00,176.29,176.91,176.05,176.07,8706.0,176.29,176.91,176.05,176.07,8706.0
2023-02-01 12:50:00,176.02,176.92,175.84,176.92,9901.0,176.02,176.92,175.84,176.92,9901.0
2023-02-01 13:00:00,176.98,177.34,176.39,176.46,15721.0,176.98,177.34,176.39,176.46,15721.0
2023-02-01 13:10:00,176.47,176.66,176.14,176.42,10025.0,176.47,176.66,176.14,176.42,10025.0
2023-02-01 13:20:00,176.38,176.51,176.0,176.33,26487.0,176.38,176.51,176.0,176.33,26487.0
2023-02-01 13:30:00,176.52,177.01,176.44,176.54,6662.0,176.52,177.01,176.44,176.54,6662.0
2023-02-01 13:40:00,176.48,176.75,176.29,176.54,4397.0,176.48,176.75,176.29,176.54,4397.0
2023-02-01 13:50:00,176.6,176.63,175.93,176.03,14130.0,176.6,176.63,175.93,176.03,14130.0
2023-02-01 14:00:00,175.96,176.17,175.05,176.03,30983.0,175.96,176.17,175.05,176.03,30983.0
2023-02-01 14:10:00,176.02,177.18,176.0,176.5,15914.0,176.02,177.18,176.0,176.5,15914.0
2023-02-01 14:20:00,176.53,176.86,176.34,176.34,13965.0,176.53,176.86,176.34,176.34,13965.0
2023-02-01 14:30:00,176.43,178.36,175.38,178.14,32015.0,176.43,178.36,175.38,178.14,32015.0
2023-02-01 14:40:00,178.15,179.43,177.77,179.21,69739.0,178.15,179.43,177.77,179.21,69739.0
2023-02-01 14:50:00,179.09,179.78,178.52,178.77,34007.0,179.09,179.78,178.52,178.77,34007.0
2023-02-01 15:00:00,178.83,180.62,178.73,180.62,85132.0,178.83,180.62,178.73,180.62,85132.0
2023-02-01 15:10:00,180.46,180.84,179.77,180.64,73769.0,180.46,180.84,179.77,180.64,73769.0
2023-02-01 15:20:00,180.87,181.05,180.16,180.98,29378.0,180.87,181.05,180.16,180.98,29378.0
2023-02-01 15:30:00,181.07,182.35,180.55,182.15,77075.0,181.07,182.35,180.55,182.15,77075.0
2023-02-01 15:40:00,182.14,182.22,180.33,180.33,86822.0,182.14,182.22,180.33,180.33,86822.0
2023-02-01 15:50:00,180.2,180.47,179.57,180.15,119090.0,180.2,180.47,179.57,180.15,119090.0
2023-02-02 09:30:00,177.73,179.97,176.04,177.5,177895.0,177.73,179.97,176.04,177.5,177895.0
2023-02-02 09:40:00,177.5,181.56,177.38,180.22,112292.0,177.5,181.56,177.38,180.22,112292.0
2023-02-02 09:50:00,180.14,180.14,175.47,175.51,98524.0,180.14,180.14,175.47,175.51,98524.0
2023-02-02 10:00:00,175.49,175.85,172.34,172.5,122403.0,175.49,175.85,172.34,172.5,122403.0
2023-02-02 10:10:00,172.38,173.13,171.02,172.72,135439.0,172.38,173.13,171.02,172.72,135439.0
2023-02-02 10:20:00,172.56,173.68,171.05,173.68,67505.0,172.56,173.68,171.05,173.68,67505.0
2023-02-02 10:30:00,173.5,174.99,173.16,174.48,73773.0,173.5,174.99,173.16,174.48,73773.0
2023-02-02 10:40:00,174.44,174.5,172.75,173.63,106874.0,174.44,174.5,172.75,173.63,106874.0
2023-02-02 10:50:00,173.65,173.97,172.97,173.56,67144.0,173.65,173.97,172.97,173.56,67144.0
2023-02-02 11:00:00,173.53,175.16,173.44,173.84,30186.0,173.53,175.16,173.44,173.84,30186.0
2023-02-02 11:10:00,173.92,175.32,173.59,173.76,34894.0,173.92,175.32,173.59,173.76,34894.0
2023-02-02 11:20:00,173.83,174.54,173.4,174.06,19793.0,173.83,174.54,173.4,174.06,19793.0
2023-02-02 11:30:00,174.04,174.08,173.03,173.68,26866.0,174.04,174.08,173.03,173.68,26866.0
2023-02-02 11:40:00,173.7,174.29,173.58,173.92,10908.0,173.7,174.29,173.58,173.92,10908.0
2023-02-02 11:50:00,173.96,174.03,172.65,173.5,23036.0,173.96,174.03,172.65,173.5,23036.0
2023-02-02 12:00:00,173.77,174.85,173.77,174.7,20475.0,173.77,174.85,173.77,174.7,20475.0
2023-02-02 12:10:00,174.74,175.8,174.73,175.11,52952.0,174.74,175.8,174.73,175.11,52952.0
2023-02-02 12:20:00,175.27,175.47,174.36,174.52,25331.0,175.27,175.47,174.36,174.52,25331.0
2023-02-02 12:30:00,174.42,174.88,174.26,174.59,10164.0,174.42,174.88,174.26,174.59,10164.0
2023-02-02 12:40:00,174.44,174.44,173.88,174.11,13749.0,174.44,174.44,173.88,174.11,13749.0
2023-02-02 12:50:00,174.22,174.25,173.51,174.13,18292.0,174.22,174.25,173.51,174.13,18292.0
2023-02-02 13:00:00,174.1,174.59,174.09,174.48,13084.0,174.1,174.59,174.09,174.48,13084.0
2023-02-02 13:10:00,174.46,174.75,174.42,174.75,10886.0,174.46,174.75,174.42,174.75,10886.0
2023-02-02 13:20:00,174.75,174.98,174.43,174.43,15268.0,174.75,174.98,174.43,174.43,15268.0
2023-02-02 13:30:00,174.45,174.7,173.95,173.99,10751.0,174.45,174.7,173.95,173.99,10751.0
2023-02-02 13:40:00,174.04,174.39,173.92,174.22,22134.0,174.04,174.39,173.92,174.22,22134.0
2023-02-02 13:50:00,174.24,174.33,173.59,174.14,17823.0,174.24,174.33,173.59,174.14,17823.0
2023-02-02 14:00:00,174.28,174.43,173.47,173.47,26497.0,174.28,174.43,173.47,173.47,26497.0
2023-02-02 14:10:00,173.48,173.48,172.36,172.59,20005.0,173.48,173.48,172.36,172.59,20005.0
2023-02-02 14:20:00,172.59,172.65,171.61,171.61,23585.0,172.59,172.65,171.61,171.61,23585.0
2023-02-02 14:30:00,171.59,171.74,171.05,171.59,40762.0,171.59,171.74,171.05,171.59,40762.0
2023-02-02 14:40:00,171.53,171.53,170.64,170.96,36176.0,171.53,171.53,170.64,170.96,36176.0
2023-02-02 14:50:00,171.06,171.15,170.35,170.45,18554.0,171.06,171.15,170.35,170.45,18554.0
2023-02-02 15:00:00,170.36,171.08,170.11,170.53,27655.0,170.36,171.08,170.11,170.53,27655.0
2023-02-02 15:10:00,170.52,170.78,169.73,169.89,48569.0,170.52,170.78,169.73,169.89,48569.0
2023-02-02 15:20:00,169.89,170.15,168.16,168.42,79492.0,169.89,170.15,168.16,168.42,79492.0
2023-02-02 15:30:00,168.36,168.93,168.12,168.39,93052.0,168.36,168.93,168.12,168.39,93052.0
2023-02-02 15:40:00,168.47,168.91,168.07,168.39,85155.0,168.47,168.91,168.07,168.39,85155.0
2023-02-02 15:50:00,168.47,168.78,167.6,168.72,256885.0,168.47,168.78,167.6,168.72,256885.0
2023-02-03 09:30:00,165.92,168.3,165.1,167.46,82554.0,165.92,168.3,165.1,167.46,82554.0
2023-02-03 09:40:00,167.51,168.47,166.61,167.9,20336.0,167.51,168.47,166.61,167.9,20336.0
2023-02-03 09:50:00,167.94,168.86,167.19,168.84,19128.0,167.94,168.86,167.19,168.84,19128.0
2023-02-03 10:00:00,168.63,168.8,167.01,167.16,29482.0,168.63,168.8,167.01,167.16,29482.0
2023-02-03 10:10:00,167.12,168.45,166.7,167.51,31673.0,167.12,168.45,166.7,167.51,31673.0
2023-02-03 10:20:00,167.4,167.79,166.93,166.96,31642.0,167.4,167.79,166.93,166.96,31642.0
2023-02-03 10:30:00,166.88,167.2,165.71,166.77,70467.0,166.88,167.2,165.71,166.77,70467.0
2023-02-03 10:40:00,166.59,167.11,165.92,167.11,20463.0,166.59,167.11,165.92,167.11,20463.0
2023-02-03 10:50:00,166.95,167.52,166.61,166.72,30071.0,166.95,167.52,166.61,166.72,30071.0
2023-02-03 11:00:00,166.71,167.63,166.57,167.15,15908.0,166.71,167.63,166.57,167.15,15908.0
2023-02-03 11:10:00,167.32,168.38,167.28,167.41,23350.0,167.32,168.38,167.28,167.41,23350.0
2023-02-03 11:20:00,167.31,167.76,166.93,167.03,26911.0,167.31,167.76,166.93,167.03,26911.0
2023-02-03 11:30:00,167.19,167.7,166.59,166.72,14498.0,167.19,167.7,166.59,166.72,14498.0
2023-02-03 11:40:00,166.71,167.67,166.63,166.63,7618.0,166.71,167.67,166.63,166.63,7618.0
2023-02-03 11:50:00,166.68,167.26,166.22,166.22,12018.0,166.68,167.26,166.22,166.22,12018.0
2023-02-03 12:00:00,166.34,166.53,165.96,166.53,16664.0,166.34,166.53,165.96,166.53,16664.0
2023-02-03 12:10:00,166.5,166.98,166.39,166.86,9778.0,166.5,166.98,166.39,166.86,9778.0
2023-02-03 12:20:00,166.82,166.9,166.47,166.53,7066.0,166.82,166.9,166.47,166.53,7066.0
2023-02-03 12:30:00,166.58,167.23,166.23,167.0,10190.0,166.58,167.23,166.23,167.0,10190.0
2023-02-03 12:40:00,167.0,167.49,167.0,167.41,14221.0,167.0,167.49,167.0,167.41,14221.0
2023-02-03 12:50:00,167.39,167.77,166.68,166.68,46305.0,167.39,167.77,166.68,166.68,46305.0
2023-02-03 13:00:00,166.62,166.77,166.02,166.31,28916.0,166.62,166.77,166.02,166.31,28916.0
2023-02-03 13:10:00,166.34,166.95,166.09,166.82,31643.0,166.34,166.95,166.09,166.82,31643.0
2023-02-03 13:20:00,166.67,167.04,166.49,166.86,5042.0,166.67,167.04,166.49,166.86,5042.0
2023-02-03 13:30:00,166.67,167.37,166.59,167.37,5655.0,166.67,167.37,166.59,167.37,5655.0
2023-02-03 13:40:00,167.46,167.58,166.92,167.31,9868.0,167.46,167.58,166.92,167.31,9868.0
2023-02-03 13:50:00,167.3,167.58,167.25,167.25,5900.0,167.3,167.58,167.25,167.25,5900.0
2023-02-03 14:00:00,167.18,167.76,166.84,167.56,7548.0,167.18,167.76,166.84,167.56,7548.0
2023-02-03 14:10:00,167.56,168.12,167.25,167.37,8716.0,167.56,168.12,167.25,167.37,8716.0
2023-02-03 14:20:00,167.37,167.53,167.17,167.52,7041.0,167.37,167.53,167.17,167.52,7041.0
2023-02-03 14:30:00,167.52,168.18,167.37,167.95,36078.0,167.52,168.18,167.37,167.95,36078.0
2023-02-03 14:40:00,167.94,168.24,167.69,167.75,11920.0,167.94,168.24,167.69,167.75,11920.0
2023-02-03 14:50:00,167.69,168.09,167.37,167.68,10988.0,167.69,168.09,167.37,167.68,10988.0
2023-02-03 15:00:00,167.59,167.8,167.06,167.8,13160.0,167.59,167.8,167.06,167.8,13160.0
2023-02-03 15:10:00,167.81,168.13,167.46,168.09,18689.0,167.81,168.13,167.46,168.09,18689.0
2023-02-03 15:20:00,168.09,168.58,167.72,168.15,27612.0,168.09,168.58,167.72,168.15,27612.0
2023-02-03 15:30:00,168.19,168.54,168.01,168.22,28504.0,168.19,168.54,168.01,168.22,28504.0
2023-02-03 15:40:00,168.31,168.62,167.77,167.9,40043.0,168.31,168.62,167.77,167.9,40043.0
2023-02-03 15:50:00,167.95,168.42,167.91,168.14,102437.0,167.95,168.42,167.91,168.14,102437.0
2023-02-06 09:30:00,167.43,169.55,166.5,167.64,49564.0,167.43,169.55,166.5,167.64,49564.0
2023-02-06 09:40:00,167.6,169.14,167.6,168.81,15970.0,167.6,169.14,167.6,168.81,15970.0
2023-02-06 09:50:00,168.76,169.35,168.25,169.13,14489.0,168.76,169.35,168.25,169.13,14489.0
2023-02-06 10:00:00,168.87,170.79,168.85,170.27,26126.0,168.87,170.79,168.85,170.27,26126.0
2023-02-06 10:10:00,170.21,170.48,168.98,169.25,35910.0,170.21,170.48,168.98,169.25,35910.0
2023-02-06 10:20:00,169.07,169.4,168.56,169.04,24584.0,169.07,169.4,168.56,169.04,24584.0
2023-02-06 10:30:00,169.03,169.47,168.7,169.02,22403.0,169.03,169.47,168.7,169.02,22403.0
2023-02-06 10:40:00,169.16,169.5,168.95,169.5,10046.0,169.16,169.5,168.95,169.5,10046.0
2023-02-06 10:50:00,169.6,170.24,169.42,169.89,33055.0,169.6,170.24,169.42,169.89,33055.0
2023-02-06 11:00:00,169.91,169.91,168.94,168.94,11752.0,169.91,169.91,168.94,168.94,11752.0
2023-02-06 11:10:00,169.06,169.09,168.35,168.67,34222.0,169.06,169.09,168.35,168.67,34222.0
2023-02-06 11:20:00,168.67,169.84,168.57,169.79,20245.0,168.67,169.84,168.57,169.79,20245.0
2023-02-06 11:30:00,169.81,170.25,169.6,169.6,9551.0,169.81,170.25,169.6,169.6,9551.0
2023-02-06 11:40:00,169.59,169.96,169.46,169.61,4112.0,169.59,169.96,169.46,169.61,4112.0
2023-02-06 11:50:00,169.4,169.4,168.58,168.68,5005.0,169.4,169.4,168.58,168.68,5005.0
2023-02-06 12:00:00,168.64,168.67,167.89,168.16,13994.0,168.64,168.67,167.89,168.16,13994.0
2023-02-06 12:10:00,168.07,168.37,167.6,167.7,8134.0,168.07,168.37,167.6,167.7,8134.0
2023-02-06 12:20:00,167.53,168.23,167.53,168.16,3827.0,167.53,168.23,167.53,168.16,3827.0
2023-02-06 12:30:00,168.31,168.61,168.06,168.4,4464.0,168.31,168.61,168.06,168.4,4464.0
2023-02-06 12:40:00,168.17,168.55,168.15,168.5,2605.0,168.17,168.55,168.15,168.5,2605.0
2023-02-06 12:50:00,168.69,168.72,168.1,168.13,4283.0,168.69,168.72,168.1,168.13,4283.0
2023-02-06 13:00:00,168.21,168.34,167.9,168.34,8851.0,168.21,168.34,167.9,168.34,8851.0
2023-02-06 13:10:00,168.4,168.42,167.73,167.81,9860.0,168.4,168.42,167.73,167.81,9860.0
2023-02-06 13:20:00,167.72,168.06,167.72,167.88,2928.0,167.72,168.06,167.72,167.88,2928.0
2023-02-06 13:30:00,167.82,167.89,167.12,167.27,6576.0,167.82,167.89,167.12,167.27,6576.0
2023-02-06 13:40:00,167.31,167.31,166.15,166.59,48280.0,167.31,167.31,166.15,166.59,48280.0
2023-02-06 13:50:00,166.81,167.03,166.54,166.91,5460.0,166.81,167.03,166.54,166.91,5460.0
2023-02-06 14:00:00,167.26,167.27,166.92,167.16,3200.0,167.26,167.27,166.92,167.16,3200.0
2023-02-06 14:10:00,167.24,167.73,166.99,167.6,5737.0,167.24,167.73,166.99,167.6,5737.0
2023-02-06 14:20:00,167.58,167.69,167.3,167.43,5462.0,167.58,167.69,167.3,167.43,5462.0
2023-02-06 14:30:00,167.53,167.53,167.02,167.18,7622.0,167.53,167.53,167.02,167.18,7622.0
2023-02-06 14:40:00,167.01,167.15,166.77,166.77,12011.0,167.01,167.15,166.77,166.77,12011.0
2023-02-06 14:50:00,166.72,166.88,166.45,166.49,10712.0,166.72,166.88,166.45,166.49,10712.0
2023-02-06 15:00:00,166.43,166.88,166.22,166.83,13484.0,166.43,166.88,166.22,166.83,13484.0
2023-02-06 15:10:00,166.94,166.97,166.11,166.64,13603.0,166.94,166.97,166.11,166.64,13603.0
2023-02-06 15:20:00,166.72,166.72,166.1,166.25,11704.0,166.72,166.72,166.1,166.25,11704.0
2023-02-06 15:30:00,166.31,167.05,166.18,166.96,18743.0,166.31,167.05,166.18,166.96,18743.0
2023-02-06 15:40:00,166.96,167.22,166.71,167.05,25544.0,166.96,167.22,166.71,167.05,25544.0
2023-02-06 15:50:00,167.08,167.72,167.08,167.45,69720.0,167.08,167.72,167.08,167.45,69720.0
2023-02-07 09:30:00,168.16,168.39,165.0,165.13,39709.0,168.16,168.39,165.0,165.13,39709.0
2023-02-07 09:40:00,165.03,165.95,164.59,165.41,39979.0,165.03,165.95,164.59,165.41,39979.0
2023-02-07 09:50:00,165.26,166.05,164.9,165.86,13197.0,165.26,166.05,164.9,165.86,13197.0
2023-02-07 10:00:00,166.15,166.38,164.37,164.38,17947.0,166.15,166.38,164.37,164.38,17947.0
2023-02-07 10:10:00,164.24,164.66,163.66,164.08,20291.0,164.24,164.66,163.66,164.08,20291.0
2023-02-07 10:20:00,164.06,164.07,162.36,162.76,90177.0,164.06,164.07,162.36,162.76,90177.0
2023-02-07 10:30:00,162.8,163.94,162.8,163.12,29479.0,162.8,163.94,162.8,163.12,29479.0
2023-02-07 10:40:00,163.12,163.76,162.88,163.42,21948.0,163.12,163.76,162.88,163.42,21948.0
2023-02-07 10:50:00,163.27,163.65,162.65,162.72,13792.0,163.27,163.65,162.65,162.72,13792.0
2023-02-07 11:00:00,162.71,164.19,162.44,163.83,14180.0,162.71,164.19,162.44,163.83,14180.0
2023-02-07 11:10:00,163.89,164.34,163.37,163.53,8487.0,163.89,164.34,163.37,163.53,8487.0
2023-02-07 11:20:00,163.23,164.11,163.22,164.11,9923.0,163.23,164.11,163.22,164.11,9923.0
2023-02-07 11:30:00,164.15,164.92,164.05,164.53,10976.0,164.15,164.92,164.05,164.53,10976.0
2023-02-07 11:40:00,164.59,165.23,164.24,164.34,17067.0,164.59,165.23,164.24,164.34,17067.0
2023-02-07 11:50:00,164.34,164.63,163.73,163.96,21771.0,164.34,164.63,163.73,163.96,21771.0
2023-02-07 12:00:00,164.09,164.25,163.77,164.12,8618.0,164.09,164.25,163.77,164.12,8618.0
2023-02-07 12:10:00,164.13,164.2,163.6,163.74,8446.0,164.13,164.2,163.6,163.74,8446.0
2023-02-07 12:20:00,163.84,163.84,163.12,163.12,16246.0,163.84,163.84,163.12,163.12,16246.0
2023-02-07 12:30:00,163.15,163.24,162.74,163.24,11998.0,163.15,163.24,162.74,163.24,11998.0
2023-02-07 12:40:00,163.33,164.85,163.11,164.59,21815.0,163.33,164.85,163.11,164.59,21815.0
2023-02-07 12:50:00,164.74,165.6,164.38,164.79,29095.0,164.74,165.6,164.38,164.79,29095.0
2023-02-07 13:00:00,164.89,164.96,164.03,164.42,21915.0,164.89,164.96,164.03,164.42,21915.0
2023-02-07 13:10:00,164.57,164.64,163.52,164.08,17417.0,164.57,164.64,163.52,164.08,17417.0
2023-02-07 13:20:00,163.94,163.97,162.86,162.86,13856.0,163.94,163.97,162.86,162.86,13856.0
2023-02-07 13:30:00,162.78,162.78,161.7,162.27,22149.0,162.78,162.78,161.7,162.27,22149.0
2023-02-07 13:40:00,162.25,162.71,161.15,161.47,20734.0,162.25,162.71,161.15,161.47,20734.0
2023-02-07 13:50:00,161.33,162.52,161.33,162.52,14372.0,161.33,162.52,161.33,162.52,14372.0
2023-02-07 14:00:00,162.59,163.8,162.59,163.78,17485.0,162.59,163.8,162.59,163.78,17485.0
2023-02-07 14:10:00,163.86,164.25,163.67,164.02,11784.0,163.86,164.25,163.67,164.02,11784.0
2023-02-07 14:20:00,164.01,164.15,163.66,163.94,13944.0,164.01,164.15,163.66,163.94,13944.0
2023-02-07 14:30:00,163.83,164.64,163.76,164.2,12677.0,163.83,164.64,163.76,164.2,12677.0
2023-02-07 14:40:00,164.11,164.7,164.08,164.29,11122.0,164.11,164.7,164.08,164.29,11122.0
2023-02-07 14:50:00,164.29,164.65,164.29,164.63,11476.0,164.29,164.65,164.29,164.63,11476.0
2023-02-07 15:00:00,164.68,165.22,164.56,164.72,33570.0,164.68,165.22,164.56,164.72,33570.0
2023-02-07 15:10:00,164.76,165.62,164.76,165.39,12965.0,164.76,165.62,164.76,165.39,12965.0
2023-02-07 15:20:00,165.39,165.91,165.29,165.87,18727.0,165.39,165.91,165.29,165.87,18727.0
2023-02-07 15:30:00,165.93,166.46,165.8,166.34,40514.0,165.93,166.46,165.8,166.34,40514.0
2023-02-07 15:40:00,166.34,166.39,165.77,166.1,32628.0,166.34,166.39,165.77,166.1,32628.0
2023-02-07 15:50:00,166.14,166.78,165.68,165.92,78168.0,166.14,166.78,165.68,165.92,78168.0
2023-02-08 09:30:00,168.12,168.85,167.0,167.7,78524.0,168.12,168.85,167.0,167.7,78524.0
2023-02-08 09:40:00,167.82,169.89,167.79,169.67,86393.0,167.82,169.89,167.79,169.67,86393.0
2023-02-08 09:50:00,169.56,169.74,167.54,169.08,95924.0,169.56,169.74,167.54,169.08,95924.0
2023-02-08 10:00:00,169.25,171.71,168.98,170.61,61998.0,169.25,171.71,168.98,170.61,61998.0
2023-02-08 10:10:00,170.72,171.41,170.43,170.92,34440.0,170.72,171.41,170.43,170.92,34440.0
2023-02-08 10:20:00,170.83,171.45,169.4,169.43,46828.0,170.83,171.45,169.4,169.43,46828.0
2023-02-08 10:30:00,169.41,169.57,168.34,169.1,59181.0,169.41,169.57,168.34,169.1,59181.0
2023-02-08 10:40:00,169.46,169.71,168.22,168.27,31325.0,169.46,169.71,168.22,168.27,31325.0
2023-02-08 10:50:00,168.28,169.13,168.01,168.9,64381.0,168.28,169.13,168.01,168.9,64381.0
2023-02-08 11:00:00,169.03,169.39,168.59,169.11,14956.0,169.03,169.39,168.59,169.11,14956.0
2023-02-08 11:10:00,169.0,169.45,168.02,168.12,31665.0,169.0,169.45,168.02,168.12,31665.0
2023-02-08 11:20:00,168.01,168.01,166.84,167.59,17492.0,168.01,168.01,166.84,167.59,17492.0
2023-02-08 11:30:00,167.64,167.78,166.92,167.17,11982.0,167.64,167.78,166.92,167.17,11982.0
2023-02-08 11:40:00,167.2,167.56,166.78,167.42,6952.0,167.2,167.56,166.78,167.42,6952.0
2023-02-08 11:50:00,167.43,167.78,167.06,167.27,5373.0,167.43,167.78,167.06,167.27,5373.0
2023-02-08 12:00:00,167.15,167.24,166.37,167.14,13147.0,167.15,167.24,166.37,167.14,13147.0
2023-02-08 12:10:00,167.06,167.39,166.71,167.03,8030.0,167.06,167.39,166.71,167.03,8030.0
2023-02-08 12:20:00,166.98,167.16,166.03,166.76,16888.0,166.98,167.16,166.03,166.76,16888.0
2023-02-08 12:30:00,166.74,166.89,166.43,166.43,13761.0,166.74,166.89,166.43,166.43,13761.0
2023-02-08 12:40:00,166.4,167.22,166.21,167.05,8472.0,166.4,167.22,166.21,167.05,8472.0
2023-02-08 12:50:00,166.96,167.43,166.69,167.22,14295.0,166.96,167.43,166.69,167.22,14295.0
2023-02-08 13:00:00,167.24,167.38,167.08,167.11,6230.0,167.24,167.38,167.08,167.11,6230.0
2023-02-08 13:10:00,166.87,167.41,166.81,166.86,4076.0,166.87,167.41,166.81,166.86,4076.0
2023-02-08 13:20:00,166.94,166.98,166.61,166.69,5271.0,166.94,166.98,166.61,166.69,5271.0
2023-02-08 13:30:00,166.59,166.79,166.33,166.38,6295.0,166.59,166.79,166.33,166.38,6295.0
2023-02-08 13:40:00,166.48,167.19,166.43,167.0,6514.0,166.48,167.19,166.43,167.0,6514.0
2023-02-08 13:50:00,166.87,167.01,166.8,166.87,1903.0,166.87,167.01,166.8,166.87,1903.0
2023-02-08 14:00:00,166.98,167.02,166.77,166.91,5777.0,166.98,167.02,166.77,166.91,5777.0
2023-02-08 14:10:00,166.86,167.03,166.68,166.69,5083.0,166.86,167.03,166.68,166.69,5083.0
2023-02-08 14:20:00,166.65,166.72,166.42,166.63,4960.0,166.65,166.72,166.42,166.63,4960.0
2023-02-08 14:30:00,166.69,167.19,166.57,166.93,12030.0,166.69,167.19,166.57,166.93,12030.0
2023-02-08 14:40:00,166.77,166.78,165.36,165.42,17392.0,166.77,166.78,165.36,165.42,17392.0
2023-02-08 14:50:00,165.37,166.08,165.37,166.04,7081.0,165.37,166.08,165.37,166.04,7081.0
2023-02-08 15:00:00,165.99,166.05,164.88,165.11,15714.0,165.99,166.05,164.88,165.11,15714.0
2023-02-08 15:10:00,165.06,165.6,164.96,165.08,16208.0,165.06,165.6,164.96,165.08,16208.0
2023-02-08 15:20:00,165.19,165.53,165.19,165.27,5437.0,165.19,165.53,165.19,165.27,5437.0
2023-02-08 15:30:00,165.26,166.13,165.26,166.09,15465.0,165.26,166.13,165.26,166.09,15465.0
2023-02-08 15:40:00,166.1,166.5,165.85,165.87,24432.0,166.1,166.5,165.85,165.87,24432.0
2023-02-08 15:50:00,165.92,166.19,165.42,165.59,38236.0,165.92,166.19,165.42,165.59,38236.0
2023-02-09 09:30:00,167.91,168.12,166.64,167.84,42575.0,167.91,168.12,166.64,167.84,42575.0
2023-02-09 09:40:00,168.0,168.58,167.3,168.48,18582.0,168.0,168.58,167.3,168.48,18582.0
2023-02-09 09:50:00,168.53,168.91,166.33,166.65,41248.0,168.53,168.91,166.33,166.65,41248.0
2023-02-09 10:00:00,166.71,167.66,166.06,166.94,58253.0,166.71,167.66,166.06,166.94,58253.0
2023-02-09 10:10:00,166.82,167.01,166.4,166.95,9531.0,166.82,167.01,166.4,166.95,9531.0
2023-02-09 10:20:00,167.02,167.12,165.07,166.2,36637.0,167.02,167.12,165.07,166.2,36637.0
2023-02-09 10:30:00,166.04,166.2,164.63,164.77,33802.0,166.04,166.2,164.63,164.77,33802.0
2023-02-09 10:40:00,164.63,165.01,163.51,163.99,56447.0,164.63,165.01,163.51,163.99,56447.0
2023-02-09 10:50:00,164.08,164.14,163.04,163.26,41222.0,164.08,164.14,163.04,163.26,41222.0
2023-02-09 11:00:00,163.36,163.79,162.38,162.98,43608.0,163.36,163.79,162.38,162.98,43608.0
2023-02-09 11:10:00,163.06,163.9,163.06,163.88,39379.0,163.06,163.9,163.06,163.88,39379.0
2023-02-09 11:20:00,163.78,164.31,163.36,163.95,20287.0,163.78,164.31,163.36,163.95,20287.0
2023-02-09 11:30:00,163.87,164.17,163.5,163.68,27060.0,163.87,164.17,163.5,163.68,27060.0
2023-02-09 11:40:00,163.65,163.89,162.29,162.62,38781.0,163.65,163.89,162.29,162.62,38781.0
2023-02-09 11:50:00,162.7,163.76,162.6,163.34,13945.0,162.7,163.76,162.6,163.34,13945.0
2023-02-09 12:00:00,163.35,164.93,163.25,164.7,14121.0,163.35,164.93,163.25,164.7,14121.0
2023-02-09 12:10:00,164.7,164.91,163.94,164.91,18601.0,164.7,164.91,163.94,164.91,18601.0
2023-02-09 12:20:00,165.01,165.24,164.65,164.71,8021.0,165.01,165.24,164.65,164.71,8021.0
2023-02-09 12:30:00,164.64,164.75,163.07,163.07,20713.0,164.64,164.75,163.07,163.07,20713.0
2023-02-09 12:40:00,162.96,163.9,162.96,163.44,14979.0,162.96,163.9,162.96,163.44,14979.0
2023-02-09 12:50:00,163.44,164.0,163.3,163.56,18560.0,163.44,164.0,163.3,163.56,18560.0
2023-02-09 13:00:00,163.52,163.97,163.3,163.76,8970.0,163.52,163.97,163.3,163.76,8970.0
2023-02-09 13:10:00,163.85,164.06,163.58,163.92,7959.0,163.85,164.06,163.58,163.92,7959.0
2023-02-09 13:20:00,164.04,164.53,163.86,164.14,10284.0,164.04,164.53,163.86,164.14,10284.0
2023-02-09 13:30:00,163.93,164.59,163.93,164.04,9177.0,163.93,164.59,163.93,164.04,9177.0
2023-02-09 13:40:00,164.14,164.49,163.68,164.48,6266.0,164.14,164.49,163.68,164.48,6266.0
2023-02-09 13:50:00,164.62,164.76,164.19,164.21,9728.0,164.62,164.76,164.19,164.21,9728.0
2023-02-09 14:00:00,164.19,164.88,164.19,164.4,6682.0,164.19,164.88,164.19,164.4,6682.0
2023-02-09 14:10:00,164.51,164.7,164.06,164.06,9088.0,164.51,164.7,164.06,164.06,9088.0
2023-02-09 14:20:00,164.0,164.22,163.29,163.32,26061.0,164.0,164.22,163.29,163.32,26061.0
2023-02-09 14:30:00,163.39,163.61,162.91,162.91,10942.0,163.39,163.61,162.91,162.91,10942.0
2023-02-09 14:40:00,162.86,163.3,162.83,163.22,10139.0,162.86,163.3,162.83,163.22,10139.0
2023-02-09 14:50:00,163.24,163.24,162.86,163.06,4932.0,163.24,163.24,162.86,163.06,4932.0
2023-02-09 15:00:00,163.06,163.27,162.25,162.77,12828.0,163.06,163.27,162.25,162.77,12828.0
2023-02-09 15:10:00,162.73,163.03,162.35,162.72,9258.0,162.73,163.03,162.35,162.72,9258.0
2023-02-09 15:20:00,162.57,162.64,161.83,162.23,13710.0,162.57,162.64,161.83,162.23,13710.0
2023-02-09 15:30:00,162.32,163.16,162.12,163.01,28033.0,162.32,163.16,162.12,163.01,28033.0
2023-02-09 15:40:00,162.87,163.63,162.8,163.54,27582.0,162.87,163.63,162.8,163.54,27582.0
2023-02-09 15:50:00,163.61,164.31,163.59,164.0,73715.0,163.61,164.31,163.59,164.0,73715.0
2023-02-10 09:30:00,162.62,164.38,161.66,162.58,63480.0,162.62,164.38,161.66,162.58,63480.0
2023-02-10 09:40:00,162.52,162.88,161.34,161.71,47300.0,162.52,162.88,161.34,161.71,47300.0
2023-02-10 09:50:00,161.85,162.31,161.21,162.29,23164.0,161.85,162.31,161.21,162.29,23164.0
2023-02-10 10:00:00,162.32,163.93,162.1,163.82,40693.0,162.32,163.93,162.1,163.82,40693.0
2023-02-10 10:10:00,163.91,165.8,163.91,165.8,30268.0,163.91,165.8,163.91,165.8,30268.0
2023-02-10 10:20:00,165.93,166.94,165.81,166.42,33167.0,165.93,166.94,165.81,166.42,33167.0
2023-02-10 10:30:00,166.42,167.43,166.16,167.21,22318.0,166.42,167.43,166.16,167.21,22318.0
2023-02-10 10:40:00,166.94,166.94,166.08,166.69,17215.0,166.94,166.94,166.08,166.69,17215.0
2023-02-10 10:50:00,166.72,166.72,165.44,166.05,14935.0,166.72,166.72,165.44,166.05,14935.0
2023-02-10 11:00:00,166.11,167.25,165.6,167.08,28979.0,166.11,167.25,165.6,167.08,28979.0
2023-02-10 11:10:00,167.05,167.41,166.53,167.06,17951.0,167.05,167.41,166.53,167.06,17951.0
2023-02-10 11:20:00,166.94,167.22,166.01,166.08,13259.0,166.94,167.22,166.01,166.08,13259.0
2023-02-10 11:30:00,166.06,166.62,165.15,165.41,24865.0,166.06,166.62,165.15,165.41,24865.0
2023-02-10 11:40:00,165.31,165.31,164.59,164.78,7752.0,165.31,165.31,164.59,164.78,7752.0
2023-02-10 11:50:00,164.71,164.99,164.18,164.84,14135.0,164.71,164.99,164.18,164.84,14135.0
2023-02-10 12:00:00,164.73,164.74,164.25,164.55,9086.0,164.73,164.74,164.25,164.55,9086.0
2023-02-10 12:10:00,164.44,164.54,163.36,163.82,8355.0,164.44,164.54,163.36,163.82,8355.0
2023-02-10 12:20:00,163.86,164.25,163.86,164.03,5124.0,163.86,164.25,163.86,164.03,5124.0
2023-02-10 12:30:00,164.07,164.64,164.07,164.14,6678.0,164.07,164.64,164.07,164.14,6678.0
2023-02-10 12:40:00,164.17,164.29,163.55,163.64,5201.0,164.17,164.29,163.55,163.64,5201.0
2023-02-10 12:50:00,163.73,164.38,163.66,164.38,7352.0,163.73,164.38,163.66,164.38,7352.0
2023-02-10 13:00:00,164.55,164.58,164.03,164.03,6923.0,164.55,164.58,164.03,164.03,6923.0
2023-02-10 13:10:00,164.15,164.62,163.95,164.61,9228.0,164.15,164.62,163.95,164.61,9228.0
2023-02-10 13:20:00,164.63,164.68,164.02,164.16,15723.0,164.63,164.68,164.02,164.16,15723.0
2023-02-10 13:30:00,164.12,164.19,163.14,163.33,13494.0,164.12,164.19,163.14,163.33,13494.0
2023-02-10 13:40:00,163.46,163.52,162.93,163.25,12181.0,163.46,163.52,162.93,163.25,12181.0
2023-02-10 13:50:00,163.25,163.39,162.33,162.4,21476.0,163.25,163.39,162.33,162.4,21476.0
2023-02-10 14:00:00,162.4,162.94,162.19,162.83,18116.0,162.4,162.94,162.19,162.83,18116.0
2023-02-10 14:10:00,162.84,163.05,162.57,162.92,9496.0,162.84,163.05,162.57,162.92,9496.0
2023-02-10 14:20:00,163.01,163.36,163.01,163.09,12640.0,163.01,163.36,163.01,163.09,12640.0
2023-02-10 14:30:00,162.96,163.44,162.78,163.3,5491.0,162.96,163.44,162.78,163.3,5491.0
2023-02-10 14:40:00,163.38,163.61,163.26,163.48,7372.0,163.38,163.61,163.26,163.48,7372.0
2023-02-10 14:50:00,163.5,163.69,163.25,163.31,15422.0,163.5,163.69,163.25,163.31,15422.0
2023-02-10 15:00:00,163.5,163.81,163.4,163.71,7676.0,163.5,163.81,163.4,163.71,7676.0
2023-02-10 15:10:00,163.7,163.76,163.12,163.41,15229.0,163.7,163.76,163.12,163.41,15229.0
2023-02-10 15:20:00,163.34,163.51,163.01,163.2,10620.0,163.34,163.51,163.01,163.2,10620.0
2023-02-10 15:30:00,163.18,163.6,163.16,163.56,17173.0,163.18,163.6,163.16,163.56,17173.0
2023-02-10 15:40:00,163.53,163.81,163.45,163.81,18818.0,163.53,163.81,163.45,163.81,18818.0
2023-02-10 15:50:00,163.83,164.02,163.19,163.39,73616.0,163.83,164.02,163.19,163.39,73616.0
2023-02-13 09:30:00,165.8,166.07,164.28,165.61,61489.0,165.8,166.07,164.28,165.61,61489.0
2023-02-13 09:40:00,165.79,166.63,164.94,165.52,24712.0,165.79,166.63,164.94,165.52,24712.0
2023-02-13 09:50:00,165.6,167.05,165.6,166.61,37531.0,165.6,167.05,165.6,166.61,37531.0
2023-02-13 10:00:00,166.67,166.92,165.95,166.32,15572.0,166.67,166.92,165.95,166.32,15572.0
2023-02-13 10:10:00,166.36,167.05,165.98,166.37,14513.0,166.36,167.05,165.98,166.37,14513.0
2023-02-13 10:20:00,166.7,166.89,166.42,166.55,13930.0,166.7,166.89,166.42,166.55,13930.0
2023-02-13 10:30:00,166.69,166.91,166.02,166.84,11185.0,166.69,166.91,166.02,166.84,11185.0
2023-02-13 10:40:00,166.83,167.33,166.73,167.25,16724.0,166.83,167.33,166.73,167.25,16724.0
2023-02-13 10:50:00,167.25,167.72,167.1,167.66,19945.0,167.25,167.72,167.1,167.66,19945.0
2023-02-13 11:00:00,167.69,168.66,167.67,168.45,18111.0,167.69,168.66,167.67,168.45,18111.0
2023-02-13 11:10:00,168.49,169.17,168.3,169.02,29445.0,168.49,169.17,168.3,169.02,29445.0
2023-02-13 11:20:00,168.92,169.39,168.45,168.5,16901.0,168.92,169.39,168.45,168.5,16901.0
2023-02-13 11:30:00,168.52,168.52,167.88,168.2,9489.0,168.52,168.52,167.88,168.2,9489.0
2023-02-13 11:40:00,168.22,168.29,167.59,167.85,8428.0,168.22,168.29,167.59,167.85,8428.0
2023-02-13 11:50:00,168.01,168.24,167.75,168.11,9132.0,168.01,168.24,167.75,168.11,9132.0
2023-02-13 12:00:00,168.11,169.14,167.95,168.99,28246.0,168.11,169.14,167.95,168.99,28246.0
2023-02-13 12:10:00,169.01,169.05,168.15,168.22,8647.0,169.01,169.05,168.15,168.22,8647.0
2023-02-13 12:20:00,168.24,168.56,168.11,168.49,8829.0,168.24,168.56,168.11,168.49,8829.0
2023-02-13 12:30:00,168.48,168.51,167.61,167.93,17613.0,168.48,168.51,167.61,167.93,17613.0
2023-02-13 12:40:00,167.88,168.43,167.84,168.36,7009.0,167.88,168.43,167.84,168.36,7009.0
2023-02-13 12:50:00,168.45,168.58,168.08,168.16,8322.0,168.45,168.58,168.08,168.16,8322.0
2023-02-13 13:00:00,168.12,168.44,167.96,168.2,12337.0,168.12,168.44,167.96,168.2,12337.0
2023-02-13 13:10:00,168.15,168.32,167.9,168.3,8899.0,168.15,168.32,167.9,168.3,8899.0
2023-02-13 13:20:00,168.3,168.51,168.13,168.39,10084.0,168.3,168.51,168.13,168.39,10084.0
2023-02-13 13:30:00,168.41,168.57,168.23,168.33,6563.0,168.41,168.57,168.23,168.33,6563.0
2023-02-13 13:40:00,168.4,168.61,167.91,168.54,7008.0,168.4,168.61,167.91,168.54,7008.0
2023-02-13 13:50:00,168.49,168.68,168.24,168.56,8262.0,168.49,168.68,168.24,168.56,8262.0
2023-02-13 14:00:00,168.5,168.76,168.05,168.24,11273.0,168.5,168.76,168.05,168.24,11273.0
2023-02-13 14:10:00,168.24,168.98,168.24,168.75,13213.0,168.24,168.98,168.24,168.75,13213.0
2023-02-13 14:20:00,168.6,168.67,167.8,167.8,7841.0,168.6,168.67,167.8,167.8,7841.0
2023-02-13 14:30:00,167.82,168.17,167.31,168.17,17741.0,167.82,168.17,167.31,168.17,17741.0
2023-02-13 14:40:00,168.09,168.09,167.4,167.54,11328.0,168.09,168.09,167.4,167.54,11328.0
2023-02-13 14:50:00,167.59,167.93,167.48,167.69,3491.0,167.59,167.93,167.48,167.69,3491.0
2023-02-13 15:00:00,167.76,167.77,167.33,167.69,6725.0,167.76,167.77,167.33,167.69,6725.0
2023-02-13 15:10:00,167.69,167.73,167.1,167.4,14580.0,167.69,167.73,167.1,167.4,14580.0
2023-02-13 15:20:00,167.4,167.66,167.16,167.64,10131.0,167.4,167.66,167.16,167.64,10131.0
2023-02-13 15:30:00,167.64,168.1,167.58,167.92,18683.0,167.64,168.1,167.58,167.92,18683.0
2023-02-13 15:40:00,167.83,167.86,167.53,167.79,18394.0,167.83,167.86,167.53,167.79,18394.0
2023-02-13 15:50:00,167.76,167.77,166.81,167.27,114072.0,167.76,167.77,166.81,167.27,114072.0
2023-02-14 09:30:00,161.98,162.51,157.0,161.2,281575.0,161.98,162.51,157.0,161.2,281575.0
2023-02-14 09:40:00,161.39,162.32,160.51,161.29,85188.0,161.39,162.32,160.51,161.29,85188.0
2023-02-14 09:50:00,161.22,162.84,160.0,161.78,105066.0,161.22,162.84,160.0,161.78,105066.0
2023-02-14 10:00:00,161.82,162.24,159.92,160.74,72037.0,161.82,162.24,159.92,160.74,72037.0
2023-02-14 10:10:00,160.81,163.75,160.81,162.73,52503.0,160.81,163.75,160.81,162.73,52503.0
2023-02-14 10:20:00,162.7,162.92,160.34,160.49,40035.0,162.7,162.92,160.34,160.49,40035.0
2023-02-14 10:30:00,160.49,160.98,158.64,159.22,60276.0,160.49,160.98,158.64,159.22,60276.0
2023-02-14 10:40:00,158.88,159.32,158.22,158.8,43279.0,158.88,159.32,158.22,158.8,43279.0
2023-02-14 10:50:00,158.81,159.9,158.68,159.61,23189.0,158.81,159.9,158.68,159.61,23189.0
2023-02-14 11:00:00,159.68,161.31,159.68,160.4,35711.0,159.68,161.31,159.68,160.4,35711.0
2023-02-14 11:10:00,160.49,162.1,160.49,162.1,26039.0,160.49,162.1,160.49,162.1,26039.0
2023-02-14 11:20:00,162.15,162.85,161.87,162.18,25750.0,162.15,162.85,161.87,162.18,25750.0
2023-02-14 11:30:00,162.03,162.07,161.04,161.64,27827.0,162.03,162.07,161.04,161.64,27827.0
2023-02-14 11:40:00,161.81,161.81,160.67,161.54,11650.0,161.81,161.81,160.67,161.54,11650.0
2023-02-14 11:50:00,161.52,161.57,160.89,161.57,13925.0,161.52,161.57,160.89,161.57,13925.0
2023-02-14 12:00:00,161.58,162.75,161.55,162.75,21464.0,161.58,162.75,161.55,162.75,21464.0
2023-02-14 12:10:00,162.75,163.2,162.06,162.16,38890.0,162.75,163.2,162.06,162.16,38890.0
2023-02-14 12:20:00,162.21,163.06,162.15,162.49,11112.0,162.21,163.06,162.15,162.49,11112.0
2023-02-14 12:30:00,162.44,162.66,161.86,162.25,19597.0,162.44,162.66,161.86,162.25,19597.0
2023-02-14 12:40:00,162.23,162.63,161.97,162.62,10905.0,162.23,162.63,161.97,162.62,10905.0
2023-02-14 12:50:00,162.53,162.81,162.18,162.81,8446.0,162.53,162.81,162.18,162.81,8446.0
2023-02-14 13:00:00,162.71,164.52,162.71,164.24,25226.0,162.71,164.52,162.71,164.24,25226.0
2023-02-14 13:10:00,164.18,164.73,163.81,164.19,22582.0,164.18,164.73,163.81,164.19,22582.0
2023-02-14 13:20:00,164.18,164.37,163.47,163.85,19211.0,164.18,164.37,163.47,163.85,19211.0
2023-02-14 13:30:00,163.76,164.0,163.51,163.69,16151.0,163.76,164.0,163.51,163.69,16151.0
2023-02-14 13:40:00,163.56,163.8,163.03,163.62,9831.0,163.56,163.8,163.03,163.62,9831.0
2023-02-14 13:50:00,163.65,164.56,163.65,164.16,35701.0,163.65,164.56,163.65,164.16,35701.0
2023-02-14 14:00:00,164.16,164.76,163.58,163.91,13169.0,164.16,164.76,163.58,163.91,13169.0
2023-02-14 14:10:00,164.1,164.55,163.97,164.41,10559.0,164.1,164.55,163.97,164.41,10559.0
2023-02-14 14:20:00,164.36,164.63,164.23,164.39,9247.0,164.36,164.63,164.23,164.39,9247.0
2023-02-14 14:30:00,164.44,165.22,164.44,165.05,13079.0,164.44,165.22,164.44,165.05,13079.0
2023-02-14 14:40:00,164.92,164.98,164.73,164.79,14412.0,164.92,164.98,164.73,164.79,14412.0
2023-02-14 14:50:00,164.79,164.94,164.44,164.56,16552.0,164.79,164.94,164.44,164.56,16552.0
2023-02-14 15:00:00,164.56,164.73,164.22,164.23,14653.0,164.56,164.73,164.22,164.23,14653.0
2023-02-14 15:10:00,164.22,164.77,163.94,164.65,13087.0,164.22,164.77,163.94,164.65,13087.0
2023-02-14 15:20:00,164.69,165.1,164.52,164.85,12258.0,164.69,165.1,164.52,164.85,12258.0
2023-02-14 15:30:00,164.89,165.1,164.71,165.1,18046.0,164.89,165.1,164.71,165.1,18046.0
2023-02-14 15:40:00,164.99,165.36,164.9,165.21,41814.0,164.99,165.36,164.9,165.21,41814.0
2023-02-14 15:50:00,165.17,165.27,164.63,165.0,92909.0,165.17,165.27,164.63,165.0,92909.0
2023-02-15 09:30:00,165.0,166.5,164.71,165.29,41348.0,165.0,166.5,164.71,165.29,41348.0
2023-02-15 09:40:00,165.6,166.35,165.28,165.56,8460.0,165.6,166.35,165.28,165.56,8460.0
2023-02-15 09:50:00,165.43,165.82,164.19,165.32,14276.0,165.43,165.82,164.19,165.32,14276.0
2023-02-15 10:00:00,165.4,167.67,165.33,167.66,24475.0,165.4,167.67,165.33,167.66,24475.0
2023-02-15 10:10:00,167.66,169.0,167.36,168.78,24812.0,167.66,169.0,167.36,168.78,24812.0
2023-02-15 10:20:00,168.8,169.28,168.2,168.42,22517.0,168.8,169.28,168.2,168.42,22517.0
2023-02-15 10:30:00,168.4,169.04,167.63,167.7,69165.0,168.4,169.04,167.63,167.7,69165.0
2023-02-15 10:40:00,167.67,168.41,167.36,168.24,35524.0,167.67,168.41,167.36,168.24,35524.0
2023-02-15 10:50:00,168.14,168.55,167.87,168.35,13825.0,168.14,168.55,167.87,168.35,13825.0
2023-02-15 11:00:00,168.43,169.35,168.4,169.3,10301.0,168.43,169.35,168.4,169.3,10301.0
2023-02-15 11:10:00,169.37,169.52,168.87,169.2,19048.0,169.37,169.52,168.87,169.2,19048.0
2023-02-15 11:20:00,169.38,169.41,168.73,168.8,9776.0,169.38,169.41,168.73,168.8,9776.0
2023-02-15 11:30:00,168.84,169.67,168.72,169.63,12950.0,168.84,169.67,168.72,169.63,12950.0
2023-02-15 11:40:00,169.64,170.22,169.55,169.93,27911.0,169.64,170.22,169.55,169.93,27911.0
2023-02-15 11:50:00,169.95,170.73,169.92,170.72,11066.0,169.95,170.73,169.92,170.72,11066.0
2023-02-15 12:00:00,170.72,170.72,169.17,169.17,15332.0,170.72,170.72,169.17,169.17,15332.0
2023-02-15 12:10:00,169.2,170.07,168.94,169.95,145179.0,169.2,170.07,168.94,169.95,145179.0
2023-02-15 12:20:00,169.96,170.33,169.35,169.76,27484.0,169.96,170.33,169.35,169.76,27484.0
2023-02-15 12:30:00,169.76,170.63,169.67,170.56,14992.0,169.76,170.63,169.67,170.56,14992.0
2023-02-15 12:40:00,170.63,170.93,170.45,170.56,15291.0,170.63,170.93,170.45,170.56,15291.0
2023-02-15 12:50:00,170.54,170.87,170.54,170.76,10428.0,170.54,170.87,170.54,170.76,10428.0
2023-02-15 13:00:00,170.92,171.21,170.22,170.41,19131.0,170.92,171.21,170.22,170.41,19131.0
2023-02-15 13:10:00,170.41,170.42,169.97,170.1,12666.0,170.41,170.42,169.97,170.1,12666.0
2023-02-15 13:20:00,170.01,170.61,169.92,170.61,15449.0,170.01,170.61,169.92,170.61,15449.0
2023-02-15 13:30:00,170.69,170.74,170.04,170.67,10923.0,170.69,170.74,170.04,170.67,10923.0
2023-02-15 13:40:00,170.67,170.74,170.06,170.11,8251.0,170.67,170.74,170.06,170.11,8251.0
2023-02-15 13:50:00,170.15,170.63,170.0,170.42,7332.0,170.15,170.63,170.0,170.42,7332.0
2023-02-15 14:00:00,170.29,170.42,170.1,170.22,14657.0,170.29,170.42,170.1,170.22,14657.0
2023-02-15 14:10:00,170.17,170.5,169.87,169.89,10520.0,170.17,170.5,169.87,169.89,10520.0
2023-02-15 14:20:00,170.0,170.84,170.0,170.84,8904.0,170.0,170.84,170.0,170.84,8904.0
2023-02-15 14:30:00,170.9,171.02,170.52,170.52,13281.0,170.9,171.02,170.52,170.52,13281.0
2023-02-15 14:40:00,170.52,171.22,170.52,170.95,12079.0,170.52,171.22,170.52,170.95,12079.0
2023-02-15 14:50:00,170.94,170.98,170.41,170.44,8850.0,170.94,170.98,170.41,170.44,8850.0
2023-02-15 15:00:00,170.47,171.03,170.47,171.03,12566.0,170.47,171.03,170.47,171.03,12566.0
2023-02-15 15:10:00,171.03,171.47,170.96,171.37,31408.0,171.03,171.47,170.96,171.37,31408.0
2023-02-15 15:20:00,171.37,172.14,171.37,171.99,35111.0,171.37,172.14,171.37,171.99,35111.0
2023-02-15 15:30:00,172.06,172.57,172.03,172.53,42395.0,172.06,172.57,172.03,172.53,42395.0
2023-02-15 15:40:00,172.53,172.66,171.78,172.55,61005.0,172.53,172.66,171.78,172.55,61005.0
2023-02-15 15:50:00,172.53,172.78,171.88,172.36,104590.0,172.53,172.78,171.88,172.36,104590.0
2023-02-16 09:30:00,169.81,170.97,168.27,169.35,36031.0,169.81,170.97,168.27,169.35,36031.0
2023-02-16 09:40:00,169.56,170.18,169.15,169.69,24379.0,169.56,170.18,169.15,169.69,24379.0
2023-02-16 09:50:00,169.2,169.2,167.6,167.77,29938.0,169.2,169.2,167.6,167.77,29938.0
2023-02-16 10:00:00,167.65,169.39,167.62,169.39,17968.0,167.65,169.39,167.62,169.39,17968.0
2023-02-16 10:10:00,169.37,170.7,169.37,170.42,25847.0,169.37,170.7,169.37,170.42,25847.0
2023-02-16 10:20:00,170.53,170.75,169.89,170.12,23034.0,170.53,170.75,169.89,170.12,23034.0
2023-02-16 10:30:00,170.2,170.68,169.87,170.3,32640.0,170.2,170.68,169.87,170.3,32640.0
2023-02-16 10:40:00,170.27,171.61,170.18,171.61,25875.0,170.27,171.61,170.18,171.61,25875.0
2023-02-16 10:50:00,171.75,171.78,170.99,171.48,14776.0,171.75,171.78,170.99,171.48,14776.0
2023-02-16 11:00:00,171.4,171.63,170.02,170.51,33909.0,171.4,171.63,170.02,170.51,33909.0
2023-02-16 11:10:00,170.65,170.95,170.55,170.78,10329.0,170.65,170.95,170.55,170.78,10329.0
2023-02-16 11:20:00,170.8,170.84,170.44,170.57,12639.0,170.8,170.84,170.44,170.57,12639.0
2023-02-16 11:30:00,170.52,170.82,169.93,170.02,12195.0,170.52,170.82,169.93,170.02,12195.0
2023-02-16 11:40:00,170.08,170.26,169.52,169.9,30700.0,170.08,170.26,169.52,169.9,30700.0
2023-02-16 11:50:00,169.95,170.1,169.0,169.09,8806.0,169.95,170.1,169.0,169.09,8806.0
2023-02-16 12:00:00,169.16,170.11,169.14,169.49,10113.0,169.16,170.11,169.14,169.49,10113.0
2023-02-16 12:10:00,169.61,169.79,169.18,169.23,5471.0,169.61,169.79,169.18,169.23,5471.0
2023-02-16 12:20:00,169.3,169.54,168.81,168.93,8978.0,169.3,169.54,168.81,168.93,8978.0
2023-02-16 12:30:00,168.87,169.54,168.65,169.22,10061.0,168.87,169.54,168.65,169.22,10061.0
2023-02-16 12:40:00,169.25,169.82,169.25,169.5,9426.0,169.25,169.82,169.25,169.5,9426.0
2023-02-16 12:50:00,169.47,169.47,168.7,169.08,8383.0,169.47,169.47,168.7,169.08,8383.0
2023-02-16 13:00:00,169.01,169.3,168.56,168.74,12281.0,169.01,169.3,168.56,168.74,12281.0
2023-02-16 13:10:00,168.78,168.79,168.13,168.24,11681.0,168.78,168.79,168.13,168.24,11681.0
2023-02-16 13:20:00,168.37,168.37,167.58,167.62,10470.0,168.37,168.37,167.58,167.62,10470.0
2023-02-16 13:30:00,167.68,168.46,167.43,168.23,11476.0,167.68,168.46,167.43,168.23,11476.0
2023-02-16 13:40:00,168.15,168.28,167.16,167.47,25268.0,168.15,168.28,167.16,167.47,25268.0
2023-02-16 13:50:00,167.41,167.59,167.18,167.44,8176.0,167.41,167.59,167.18,167.44,8176.0
2023-02-16 14:00:00,167.65,168.24,167.65,168.02,5983.0,167.65,168.24,167.65,168.02,5983.0
2023-02-16 14:10:00,168.06,168.36,167.53,167.53,6191.0,168.06,168.36,167.53,167.53,6191.0
2023-02-16 14:20:00,167.54,167.69,167.29,167.61,7141.0,167.54,167.69,167.29,167.61,7141.0
2023-02-16 14:30:00,167.57,167.97,167.47,167.74,11392.0,167.57,167.97,167.47,167.74,11392.0
2023-02-16 14:40:00,167.82,168.17,167.52,168.1,11197.0,167.82,168.17,167.52,168.1,11197.0
2023-02-16 14:50:00,168.08,168.08,167.51,167.6,11640.0,168.08,168.08,167.51,167.6,11640.0
2023-02-16 15:00:00,167.56,167.62,166.6,167.14,23187.0,167.56,167.62,166.6,167.14,23187.0
2023-02-16 15:10:00,167.21,167.22,166.47,166.7,14306.0,167.21,167.22,166.47,166.7,14306.0
2023-02-16 15:20:00,166.7,166.7,166.14,166.32,18030.0,166.7,166.7,166.14,166.32,18030.0
2023-02-16 15:30:00,166.33,166.37,165.56,165.8,29609.0,166.33,166.37,165.56,165.8,29609.0
2023-02-16 15:40:00,165.78,165.8,165.25,165.57,47981.0,165.78,165.8,165.25,165.57,47981.0
2023-02-16 15:50:00,165.53,166.07,164.92,165.01,122186.0,165.53,166.07,164.92,165.01,122186.0
2023-02-17 09:30:00,164.08,164.89,162.62,164.0,70497.0,164.08,164.89,162.62,164.0,70497.0
2023-02-17 09:40:00,163.44,164.01,163.33,163.65,11796.0,163.44,164.01,163.33,163.65,11796.0
2023-02-17 09:50:00,163.64,165.43,163.49,165.4,13071.0,163.64,165.43,163.49,165.4,13071.0
2023-02-17 10:00:00,165.08,165.97,164.21,164.3,25541.0,165.08,165.97,164.21,164.3,25541.0
2023-02-17 10:10:00,164.0,165.77,163.88,165.75,19768.0,164.0,165.77,163.88,165.75,19768.0
2023-02-17 10:20:00,165.78,166.32,165.09,165.13,16599.0,165.78,166.32,165.09,165.13,16599.0
2023-02-17 10:30:00,165.25,166.25,165.16,166.23,12781.0,165.25,166.25,165.16,166.23,12781.0
2023-02-17 10:40:00,166.17,166.45,165.8,166.43,8597.0,166.17,166.45,165.8,166.43,8597.0
2023-02-17 10:50:00,166.46,166.62,165.91,166.36,41421.0,166.46,166.62,165.91,166.36,41421.0
2023-02-17 11:00:00,166.54,166.83,166.34,166.41,11246.0,166.54,166.83,166.34,166.41,11246.0
2023-02-17 11:10:00,166.44,166.99,165.69,165.78,12725.0,166.44,166.99,165.69,165.78,12725.0
2023-02-17 11:20:00,165.73,165.8,164.55,164.7,26224.0,165.73,165.8,164.55,164.7,26224.0
2023-02-17 11:30:00,164.51,164.68,163.77,164.47,28892.0,164.51,164.68,163.77,164.47,28892.0
2023-02-17 11:40:00,164.58,164.76,164.3,164.72,19705.0,164.58,164.76,164.3,164.72,19705.0
2023-02-17 11:50:00,164.72,164.74,163.83,164.06,6995.0,164.72,164.74,163.83,164.06,6995.0
2023-02-17 12:00:00,164.11,164.11,163.17,163.66,15141.0,164.11,164.11,163.17,163.66,15141.0
2023-02-17 12:10:00,163.63,164.37,163.5,163.67,10007.0,163.63,164.37,163.5,163.67,10007.0
2023-02-17 12:20:00,163.68,164.54,163.67,164.48,6718.0,163.68,164.54,163.67,164.48,6718.0
2023-02-17 12:30:00,164.43,164.43,163.99,164.0,3950.0,164.43,164.43,163.99,164.0,3950.0
2023-02-17 12:40:00,163.99,163.99,163.37,163.56,9303.0,163.99,163.99,163.37,163.56,9303.0
2023-02-17 12:50:00,163.53,163.57,163.05,163.3,4742.0,163.53,163.57,163.05,163.3,4742.0
2023-02-17 13:00:00,163.44,163.47,163.04,163.47,4678.0,163.44,163.47,163.04,163.47,4678.0
2023-02-17 13:10:00,163.52,163.86,163.49,163.49,3958.0,163.52,163.86,163.49,163.49,3958.0
2023-02-17 13:20:00,163.44,163.46,163.08,163.28,4606.0,163.44,163.46,163.08,163.28,4606.0
2023-02-17 13:30:00,163.25,163.51,163.1,163.51,8458.0,163.25,163.51,163.1,163.51,8458.0
2023-02-17 13:40:00,163.52,163.82,163.52,163.67,4061.0,163.52,163.82,163.52,163.67,4061.0
2023-02-17 13:50:00,163.63,163.74,163.46,163.7,2341.0,163.63,163.74,163.46,163.7,2341.0
2023-02-17 14:00:00,163.69,164.16,163.68,164.07,4758.0,163.69,164.16,163.68,164.07,4758.0
2023-02-17 14:10:00,164.01,164.18,163.59,163.59,9199.0,164.01,164.18,163.59,163.59,9199.0
2023-02-17 14:20:00,163.61,164.38,163.5,164.38,8533.0,163.61,164.38,163.5,164.38,8533.0
2023-02-17 14:30:00,164.4,164.62,164.06,164.06,34388.0,164.4,164.62,164.06,164.06,34388.0
2023-02-17 14:40:00,163.98,164.51,163.84,164.5,6820.0,163.98,164.51,163.84,164.5,6820.0
2023-02-17 14:50:00,164.53,165.2,164.52,164.81,11588.0,164.53,165.2,164.52,164.81,11588.0
2023-02-17 15:00:00,164.87,165.12,164.62,164.88,7681.0,164.87,165.12,164.62,164.88,7681.0
2023-02-17 15:10:00,164.83,164.84,164.16,164.16,5082.0,164.83,164.84,164.16,164.16,5082.0
2023-02-17 15:20:00,164.16,164.46,163.8,163.8,12998.0,164.16,164.46,163.8,163.8,12998.0
2023-02-17 15:30:00,163.84,164.7,163.75,164.4,17494.0,163.84,164.7,163.75,164.4,17494.0
2023-02-17 15:40:00,164.48,164.93,164.48,164.71,12863.0,164.48,164.93,164.48,164.71,12863.0
2023-02-17 15:50:00,164.74,165.08,164.07,164.28,90858.0,164.74,165.08,164.07,164.28,90858.0
2023-02-21 09:30:00,162.21,163.87,161.11,163.54,40079.0,162.21,163.87,161.11,163.54,40079.0
2023-02-21 09:40:00,163.53,164.03,162.33,162.33,22563.0,163.53,164.03,162.33,162.33,22563.0
2023-02-21 09:50:00,162.18,164.49,161.82,163.79,22103.0,162.18,164.49,161.82,163.79,22103.0
2023-02-21 10:00:00,163.98,164.98,163.74,164.32,15591.0,163.98,164.98,163.74,164.32,15591.0
2023-02-21 10:10:00,164.38,164.46,162.43,162.74,22942.0,164.38,164.46,162.43,162.74,22942.0
2023-02-21 10:20:00,162.63,163.2,161.71,161.83,23421.0,162.63,163.2,161.71,161.83,23421.0
2023-02-21 10:30:00,161.77,162.85,161.75,162.34,13547.0,161.77,162.85,161.75,162.34,13547.0
2023-02-21 10:40:00,162.36,163.59,162.33,163.31,18114.0,162.36,163.59,162.33,163.31,18114.0
2023-02-21 10:50:00,163.31,163.56,162.41,162.6,7676.0,163.31,163.56,162.41,162.6,7676.0
2023-02-21 11:00:00,162.68,162.68,161.39,161.41,24234.0,162.68,162.68,161.39,161.41,24234.0
2023-02-21 11:10:00,161.48,162.08,161.01,161.91,24684.0,161.48,162.08,161.01,161.91,24684.0
2023-02-21 11:20:00,161.97,162.1,161.37,161.99,16386.0,161.97,162.1,161.37,161.99,16386.0
2023-02-21 11:30:00,162.02,162.13,161.47,161.93,17009.0,162.02,162.13,161.47,161.93,17009.0
2023-02-21 11:40:00,161.94,162.17,161.6,161.6,6404.0,161.94,162.17,161.6,161.6,6404.0
2023-02-21 11:50:00,161.58,162.38,161.53,162.34,7516.0,161.58,162.38,161.53,162.34,7516.0
2023-02-21 12:00:00,162.24,162.61,161.69,162.61,8821.0,162.24,162.61,161.69,162.61,8821.0
2023-02-21 12:10:00,162.62,162.84,162.31,162.75,7531.0,162.62,162.84,162.31,162.75,7531.0
2023-02-21 12:20:00,162.67,162.78,162.14,162.49,9847.0,162.67,162.78,162.14,162.49,9847.0
2023-02-21 12:30:00,162.36,162.79,162.18,162.67,12879.0,162.36,162.79,162.18,162.67,12879.0
2023-02-21 12:40:00,162.62,163.14,162.62,162.98,10159.0,162.62,163.14,162.62,162.98,10159.0
2023-02-21 12:50:00,163.06,163.5,163.05,163.22,9975.0,163.06,163.5,163.05,163.22,9975.0
2023-02-21 13:00:00,163.32,163.32,162.95,163.12,7868.0,163.32,163.32,162.95,163.12,7868.0
2023-02-21 13:10:00,163.07,163.07,162.35,162.57,9632.0,163.07,163.07,162.35,162.57,9632.0
2023-02-21 13:20:00,162.67,162.84,162.33,162.45,13592.0,162.67,162.84,162.33,162.45,13592.0
2023-02-21 13:30:00,162.43,162.71,162.01,162.1,12279.0,162.43,162.71,162.01,162.1,12279.0
2023-02-21 13:40:00,162.08,162.6,162.04,162.49,6872.0,162.08,162.6,162.04,162.49,6872.0
2023-02-21 13:50:00,162.43,162.71,162.35,162.47,4803.0,162.43,162.71,162.35,162.47,4803.0
2023-02-21 14:00:00,162.4,162.4,162.17,162.32,5768.0,162.4,162.4,162.17,162.32,5768.0
2023-02-21 14:10:00,162.24,162.5,161.75,161.8,8676.0,162.24,162.5,161.75,161.8,8676.0
2023-02-21 14:20:00,161.8,162.08,161.74,161.83,8404.0,161.8,162.08,161.74,161.83,8404.0
2023-02-21 14:30:00,161.88,162.36,161.74,161.8,13768.0,161.88,162.36,161.74,161.8,13768.0
2023-02-21 14:40:00,161.81,161.81,161.26,161.26,16860.0,161.81,161.81,161.26,161.26,16860.0
2023-02-21 14:50:00,161.2,161.43,160.96,161.06,14761.0,161.2,161.43,160.96,161.06,14761.0
2023-02-21 15:00:00,161.09,161.54,160.82,161.46,10173.0,161.09,161.54,160.82,161.46,10173.0
2023-02-21 15:10:00,161.39,161.39,160.67,160.79,32450.0,161.39,161.39,160.67,160.79,32450.0
2023-02-21 15:20:00,160.81,161.07,160.7,160.9,13181.0,160.81,161.07,160.7,160.9,13181.0
2023-02-21 15:30:00,160.97,161.63,160.97,161.22,14584.0,160.97,161.63,160.97,161.22,14584.0
2023-02-21 15:40:00,161.23,161.71,161.23,161.53,21921.0,161.23,161.71,161.23,161.53,21921.0
2023-02-21 15:50:00,161.54,161.61,160.89,161.02,79789.0,161.54,161.61,160.89,161.02,79789.0
2023-02-22 09:30:00,161.38,161.96,159.6,161.3,34240.0,161.38,161.96,159.6,161.3,34240.0
2023-02-22 09:40:00,161.31,161.75,160.87,161.73,18963.0,161.31,161.75,160.87,161.73,18963.0
2023-02-22 09:50:00,161.72,161.72,160.67,160.69,10072.0,161.72,161.72,160.67,160.69,10072.0
2023-02-22 10:00:00,160.63,161.23,160.2,160.49,26993.0,160.63,161.23,160.2,160.49,26993.0
2023-02-22 10:10:00,160.48,161.14,159.93,160.64,25761.0,160.48,161.14,159.93,160.64,25761.0
2023-02-22 10:20:00,160.89,161.61,160.45,161.18,31873.0,160.89,161.61,160.45,161.18,31873.0
2023-02-22 10:30:00,161.15,161.35,160.33,160.84,15250.0,161.15,161.35,160.33,160.84,15250.0
2023-02-22 10:40:00,160.92,161.66,160.92,161.27,13587.0,160.92,161.66,160.92,161.27,13587.0
2023-02-22 10:50:00,161.43,162.03,161.15,161.6,26708.0,161.43,162.03,161.15,161.6,26708.0
2023-02-22 11:00:00,161.78,162.5,161.54,162.35,24284.0,161.78,162.5,161.54,162.35,24284.0
2023-02-22 11:10:00,162.39,162.91,162.34,162.79,18027.0,162.39,162.91,162.34,162.79,18027.0
2023-02-22 11:20:00,162.72,163.22,162.5,163.0,14142.0,162.72,163.22,162.5,163.0,14142.0
2023-02-22 11:30:00,162.98,163.12,162.25,162.35,32582.0,162.98,163.12,162.25,162.35,32582.0
2023-02-22 11:40:00,162.36,162.46,161.5,161.78,17158.0,162.36,162.46,161.5,161.78,17158.0
2023-02-22 11:50:00,161.87,162.29,161.78,161.78,18999.0,161.87,162.29,161.78,161.78,18999.0
2023-02-22 12:00:00,161.8,162.14,161.69,162.02,7458.0,161.8,162.14,161.69,162.02,7458.0
2023-02-22 12:10:00,162.14,162.16,161.59,162.1,7175.0,162.14,162.16,161.59,162.1,7175.0
2023-02-22 12:20:00,162.06,162.75,161.34,161.74,24957.0,162.06,162.75,161.34,161.74,24957.0
2023-02-22 12:30:00,161.74,162.77,161.57,162.51,17708.0,161.74,162.77,161.57,162.51,17708.0
2023-02-22 12:40:00,162.7,163.24,162.54,162.7,10445.0,162.7,163.24,162.54,162.7,10445.0
2023-02-22 12:50:00,162.69,162.98,162.47,162.9,2459.0,162.69,162.98,162.47,162.9,2459.0
2023-02-22 13:00:00,162.81,162.96,162.53,162.79,6270.0,162.81,162.96,162.53,162.79,6270.0
2023-02-22 13:10:00,162.83,163.4,162.82,163.38,7069.0,162.83,163.4,162.82,163.38,7069.0
2023-02-22 13:20:00,163.35,163.72,163.25,163.62,12258.0,163.35,163.72,163.25,163.62,12258.0
2023-02-22 13:30:00,163.73,163.91,163.02,163.09,11844.0,163.73,163.91,163.02,163.09,11844.0
2023-02-22 13:40:00,163.04,163.73,163.04,163.14,6595.0,163.04,163.73,163.04,163.14,6595.0
2023-02-22 13:50:00,163.12,163.2,162.95,163.1,4672.0,163.12,163.2,162.95,163.1,4672.0
2023-02-22 14:00:00,163.0,163.82,162.71,163.65,12374.0,163.0,163.82,162.71,163.65,12374.0
2023-02-22 14:10:00,163.72,163.83,162.57,163.08,4025.0,163.72,163.83,162.57,163.08,4025.0
2023-02-22 14:20:00,163.15,163.43,162.94,163.32,3017.0,163.15,163.43,162.94,163.32,3017.0
2023-02-22 14:30:00,163.18,163.24,162.48,162.73,6556.0,163.18,163.24,162.48,162.73,6556.0
2023-02-22 14:40:00,162.73,163.08,162.42,163.04,4300.0,162.73,163.08,162.42,163.04,4300.0
2023-02-22 14:50:00,162.95,162.95,162.42,162.43,6680.0,162.95,162.95,162.42,162.43,6680.0
2023-02-22 15:00:00,162.3,163.07,162.29,163.03,7146.0,162.3,163.07,162.29,163.03,7146.0
2023-02-22 15:10:00,163.22,163.54,163.08,163.27,15472.0,163.22,163.54,163.08,163.27,15472.0
2023-02-22 15:20:00,163.28,163.52,162.66,162.66,24734.0,163.28,163.52,162.66,162.66,24734.0
2023-02-22 15:30:00,162.66,162.91,162.54,162.74,20956.0,162.66,162.91,162.54,162.74,20956.0
2023-02-22 15:40:00,162.69,163.32,162.5,163.26,17919.0,162.69,163.32,162.5,163.26,17919.0
2023-02-22 15:50:00,163.21,163.67,163.01,163.65,65423.0,163.21,163.67,163.01,163.65,65423.0
2023-02-23 09:30:00,166.59,168.11,165.01,165.62,39248.0,166.59,168.11,165.01,165.62,39248.0
2023-02-23 09:40:00,165.75,166.22,164.6,165.81,12898.0,165.75,166.22,164.6,165.81,12898.0
2023-02-23 09:50:00,165.76,166.56,165.01,165.92,20414.0,165.76,166.56,165.01,165.92,20414.0
2023-02-23 10:00:00,166.12,166.21,164.7,165.09,12610.0,166.12,166.21,164.7,165.09,12610.0
2023-02-23 10:10:00,165.09,165.41,164.61,165.05,12644.0,165.09,165.41,164.61,165.05,12644.0
2023-02-23 10:20:00,165.16,165.87,164.67,165.38,19558.0,165.16,165.87,164.67,165.38,19558.0
2023-02-23 10:30:00,165.56,165.79,164.67,164.68,12944.0,165.56,165.79,164.67,164.68,12944.0
2023-02-23 10:40:00,164.45,164.54,162.85,162.85,22760.0,164.45,164.54,162.85,162.85,22760.0
2023-02-23 10:50:00,162.81,163.19,162.57,162.59,8862.0,162.81,163.19,162.57,162.59,8862.0
2023-02-23 11:00:00,162.72,163.01,162.1,162.23,14643.0,162.72,163.01,162.1,162.23,14643.0
2023-02-23 11:10:00,162.28,163.38,162.28,162.93,6681.0,162.28,163.38,162.28,162.93,6681.0
2023-02-23 11:20:00,162.88,163.81,162.64,163.8,8768.0,162.88,163.81,162.64,163.8,8768.0
2023-02-23 11:30:00,163.76,163.76,163.25,163.6,10761.0,163.76,163.76,163.25,163.6,10761.0
2023-02-23 11:40:00,163.56,163.98,163.23,163.69,16159.0,163.56,163.98,163.23,163.69,16159.0
2023-02-23 11:50:00,163.5,163.5,163.12,163.22,4523.0,163.5,163.5,163.12,163.22,4523.0
2023-02-23 12:00:00,163.29,163.29,162.65,162.89,10384.0,163.29,163.29,162.65,162.89,10384.0
2023-02-23 12:10:00,162.8,163.85,162.69,163.85,11627.0,162.8,163.85,162.69,163.85,11627.0
2023-02-23 12:20:00,163.88,164.28,163.59,164.11,17899.0,163.88,164.28,163.59,164.11,17899.0
2023-02-23 12:30:00,164.13,165.14,164.03,164.75,11374.0,164.13,165.14,164.03,164.75,11374.0
2023-02-23 12:40:00,164.85,165.56,164.83,165.3,11318.0,164.85,165.56,164.83,165.3,11318.0
2023-02-23 12:50:00,165.37,165.8,165.24,165.75,7078.0,165.37,165.8,165.24,165.75,7078.0
2023-02-23 13:00:00,165.72,166.1,165.38,165.6,8903.0,165.72,166.1,165.38,165.6,8903.0
2023-02-23 13:10:00,165.43,165.54,165.2,165.33,4666.0,165.43,165.54,165.2,165.33,4666.0
2023-02-23 13:20:00,165.45,165.45,164.98,165.25,3436.0,165.45,165.45,164.98,165.25,3436.0
2023-02-23 13:30:00,165.18,165.38,165.15,165.33,2093.0,165.18,165.38,165.15,165.33,2093.0
2023-02-23 13:40:00,165.4,165.63,164.87,165.23,8359.0,165.4,165.63,164.87,165.23,8359.0
2023-02-23 13:50:00,165.28,165.64,164.87,164.91,9797.0,165.28,165.64,164.87,164.91,9797.0
2023-02-23 14:00:00,164.81,165.32,164.79,165.3,7695.0,164.81,165.32,164.79,165.3,7695.0
2023-02-23 14:10:00,165.26,166.2,165.17,165.83,7233.0,165.26,166.2,165.17,165.83,7233.0
2023-02-23 14:20:00,165.87,166.09,165.48,165.62,9677.0,165.87,166.09,165.48,165.62,9677.0
2023-02-23 14:30:00,165.73,166.36,165.65,166.25,17121.0,165.73,166.36,165.65,166.25,17121.0
2023-02-23 14:40:00,166.29,166.7,166.21,166.7,5291.0,166.29,166.7,166.21,166.7,5291.0
2023-02-23 14:50:00,166.69,166.76,165.82,165.82,15693.0,166.69,166.76,165.82,165.82,15693.0
2023-02-23 15:00:00,165.89,167.0,165.89,166.54,14861.0,165.89,167.0,165.89,166.54,14861.0
2023-02-23 15:10:00,166.53,166.96,166.34,166.52,12132.0,166.53,166.96,166.34,166.52,12132.0
2023-02-23 15:20:00,166.52,167.18,166.46,167.17,13175.0,166.52,167.18,166.46,167.17,13175.0
2023-02-23 15:30:00,167.14,167.26,166.54,166.55,17097.0,167.14,167.26,166.54,166.55,17097.0
2023-02-23 15:40:00,166.53,166.83,165.91,166.09,39810.0,166.53,166.83,165.91,166.09,39810.0
2023-02-23 15:50:00,166.08,166.08,165.51,165.59,62476.0,166.08,166.08,165.51,165.59,62476.0
2023-02-24 09:30:00,163.02,164.46,162.63,164.26,31881.0,163.02,164.46,162.63,164.26,31881.0
2023-02-24 09:40:00,163.99,163.99,162.69,163.47,13720.0,163.99,163.99,162.69,163.47,13720.0
2023-02-24 09:50:00,163.45,164.21,163.36,163.92,13409.0,163.45,164.21,163.36,163.92,13409.0
2023-02-24 10:00:00,163.89,164.3,163.25,163.58,8816.0,163.89,164.3,163.25,163.58,8816.0
2023-02-24 10:10:00,163.48,163.59,162.64,162.98,11334.0,163.48,163.59,162.64,162.98,11334.0
2023-02-24 10:20:00,162.98,163.06,162.46,162.69,8755.0,162.98,163.06,162.46,162.69,8755.0
2023-02-24 10:30:00,162.62,162.77,162.25,162.52,11018.0,162.62,162.77,162.25,162.52,11018.0
2023-02-24 10:40:00,162.67,162.96,162.37,162.89,7357.0,162.67,162.96,162.37,162.89,7357.0
2023-02-24 10:50:00,162.81,163.28,162.57,162.72,38792.0,162.81,163.28,162.57,162.72,38792.0
2023-02-24 11:00:00,162.73,162.83,162.0,162.74,7021.0,162.73,162.83,162.0,162.74,7021.0
2023-02-24 11:10:00,162.85,163.1,162.76,162.84,6317.0,162.85,163.1,162.76,162.84,6317.0
2023-02-24 11:20:00,162.87,163.26,162.59,163.19,6573.0,162.87,163.26,162.59,163.19,6573.0
2023-02-24 11:30:00,163.14,163.14,162.38,162.64,11881.0,163.14,163.14,162.38,162.64,11881.0
2023-02-24 11:40:00,162.69,163.73,162.69,163.7,8418.0,162.69,163.73,162.69,163.7,8418.0
2023-02-24 11:50:00,163.77,163.91,163.01,163.12,17008.0,163.77,163.91,163.01,163.12,17008.0
2023-02-24 12:00:00,163.14,163.85,162.69,163.85,18943.0,163.14,163.85,162.69,163.85,18943.0
2023-02-24 12:10:00,163.8,164.22,163.53,163.55,13248.0,163.8,164.22,163.53,163.55,13248.0
2023-02-24 12:20:00,163.54,163.95,163.49,163.84,8253.0,163.54,163.95,163.49,163.84,8253.0
2023-02-24 12:30:00,163.74,163.88,163.22,163.27,5989.0,163.74,163.88,163.22,163.27,5989.0
2023-02-24 12:40:00,163.28,163.39,163.11,163.19,4993.0,163.28,163.39,163.11,163.19,4993.0
2023-02-24 12:50:00,163.16,163.16,162.53,162.65,9463.0,163.16,163.16,162.53,162.65,9463.0
2023-02-24 13:00:00,162.63,163.12,162.63,163.03,8779.0,162.63,163.12,162.63,163.03,8779.0
2023-02-24 13:10:00,162.86,163.04,162.61,162.73,17271.0,162.86,163.04,162.61,162.73,17271.0
2023-02-24 13:20:00,162.85,162.87,162.34,162.34,7065.0,162.85,162.87,162.34,162.34,7065.0
2023-02-24 13:30:00,162.24,162.37,161.89,162.2,12118.0,162.24,162.37,161.89,162.2,12118.0
2023-02-24 13:40:00,162.09,162.39,161.79,161.98,8354.0,162.09,162.39,161.79,161.98,8354.0
2023-02-24 13:50:00,162.0,162.0,161.53,161.65,4873.0,162.0,162.0,161.53,161.65,4873.0
2023-02-24 14:00:00,161.62,161.92,161.61,161.83,8082.0,161.62,161.92,161.61,161.83,8082.0
2023-02-24 14:10:00,161.9,162.28,161.46,161.96,12252.0,161.9,162.28,161.46,161.96,12252.0
2023-02-24 14:20:00,161.93,161.93,161.6,161.6,7855.0,161.93,161.93,161.6,161.6,7855.0
2023-02-24 14:30:00,161.6,161.71,161.16,161.16,21416.0,161.6,161.71,161.16,161.16,21416.0
2023-02-24 14:40:00,161.07,161.17,160.89,161.0,17486.0,161.07,161.17,160.89,161.0,17486.0
2023-02-24 14:50:00,161.13,161.69,161.01,161.49,19420.0,161.13,161.69,161.01,161.49,19420.0
2023-02-24 15:00:00,161.54,161.93,161.33,161.86,15141.0,161.54,161.93,161.33,161.86,15141.0
2023-02-24 15:10:00,161.82,162.15,161.73,162.09,12503.0,161.82,162.15,161.73,162.09,12503.0
2023-02-24 15:20:00,162.14,162.49,161.95,162.02,15033.0,162.14,162.49,161.95,162.02,15033.0
2023-02-24 15:30:00,162.01,162.16,161.66,161.78,19247.0,162.01,162.16,161.66,161.78,19247.0
2023-02-24 15:40:00,161.78,161.9,161.48,161.69,23419.0,161.78,161.9,161.48,161.69,23419.0
2023-02-24 15:50:00,161.73,162.28,161.38,162.08,62515.0,161.73,162.28,161.38,162.08,62515.0
2023-02-27 09:30:00,163.45,164.88,163.19,163.3,58132.0,163.45,164.88,163.19,163.3,58132.0
2023-02-27 09:40:00,163.29,164.0,162.23,163.98,38065.0,163.29,164.0,162.23,163.98,38065.0
2023-02-27 09:50:00,164.1,164.69,163.96,164.41,14774.0,164.1,164.69,163.96,164.41,14774.0
2023-02-27 10:00:00,164.42,166.25,164.41,165.72,27170.0,164.42,166.25,164.41,165.72,27170.0
2023-02-27 10:10:00,165.8,166.52,165.76,166.25,21361.0,165.8,166.52,165.76,166.25,21361.0
2023-02-27 10:20:00,166.35,166.74,165.79,166.4,14228.0,166.35,166.74,165.79,166.4,14228.0
2023-02-27 10:30:00,166.39,166.51,164.82,165.44,17009.0,166.39,166.51,164.82,165.44,17009.0
2023-02-27 10:40:00,165.48,165.75,165.1,165.74,10041.0,165.48,165.75,165.1,165.74,10041.0
2023-02-27 10:50:00,165.74,165.76,164.55,164.96,19954.0,165.74,165.76,164.55,164.96,19954.0
2023-02-27 11:00:00,164.97,165.29,164.74,165.19,34229.0,164.97,165.29,164.74,165.19,34229.0
2023-02-27 11:10:00,165.27,165.49,164.4,164.89,16331.0,165.27,165.49,164.4,164.89,16331.0
2023-02-27 11:20:00,164.83,165.06,164.64,165.01,6004.0,164.83,165.06,164.64,165.01,6004.0
2023-02-27 11:30:00,165.06,165.1,164.03,164.27,13745.0,165.06,165.1,164.03,164.27,13745.0
2023-02-27 11:40:00,164.24,164.89,164.1,164.77,5570.0,164.24,164.89,164.1,164.77,5570.0
2023-02-27 11:50:00,164.62,165.2,164.58,165.2,8612.0,164.62,165.2,164.58,165.2,8612.0
2023-02-27 12:00:00,165.18,165.37,164.71,164.72,10166.0,165.18,165.37,164.71,164.72,10166.0
2023-02-27 12:10:00,164.67,165.11,164.5,164.96,12808.0,164.67,165.11,164.5,164.96,12808.0
2023-02-27 12:20:00,164.9,165.45,164.89,165.33,26735.0,164.9,165.45,164.89,165.33,26735.0
2023-02-27 12:30:00,165.3,165.74,165.29,165.3,5529.0,165.3,165.74,165.29,165.3,5529.0
2023-02-27 12:40:00,165.36,165.76,165.34,165.75,7745.0,165.36,165.76,165.34,165.75,7745.0
2023-02-27 12:50:00,165.79,166.01,165.52,165.97,10640.0,165.79,166.01,165.52,165.97,10640.0
2023-02-27 13:00:00,165.99,166.08,165.51,165.75,10639.0,165.99,166.08,165.51,165.75,10639.0
2023-02-27 13:10:00,165.91,166.3,165.89,166.06,8198.0,165.91,166.3,165.89,166.06,8198.0
2023-02-27 13:20:00,166.1,166.5,166.1,166.17,12186.0,166.1,166.5,166.1,166.17,12186.0
2023-02-27 13:30:00,166.24,166.47,165.7,166.08,28558.0,166.24,166.47,165.7,166.08,28558.0
2023-02-27 13:40:00,166.06,166.24,165.54,165.68,16232.0,166.06,166.24,165.54,165.68,16232.0
2023-02-27 13:50:00,165.76,166.06,165.76,165.84,11575.0,165.76,166.06,165.76,165.84,11575.0
2023-02-27 14:00:00,165.84,166.05,165.76,166.0,7841.0,165.84,166.05,165.76,166.0,7841.0
2023-02-27 14:10:00,166.07,166.5,166.04,166.27,13343.0,166.07,166.5,166.04,166.27,13343.0
2023-02-27 14:20:00,166.02,166.47,166.0,166.47,10042.0,166.02,166.47,166.0,166.47,10042.0
2023-02-27 14:30:00,166.47,166.84,166.15,166.47,15989.0,166.47,166.84,166.15,166.47,15989.0
2023-02-27 14:40:00,166.48,166.49,165.64,166.08,20821.0,166.48,166.49,165.64,166.08,20821.0
2023-02-27 14:50:00,166.09,166.52,166.08,166.4,18989.0,166.09,166.52,166.08,166.4,18989.0
2023-02-27 15:00:00,166.35,166.58,165.83,166.29,18488.0,166.35,166.58,165.83,166.29,18488.0
2023-02-27 15:10:00,166.26,166.68,165.86,165.99,29005.0,166.26,166.68,165.86,165.99,29005.0
2023-02-27 15:20:00,165.86,166.15,165.18,166.15,34957.0,165.86,166.15,165.18,166.15,34957.0
2023-02-27 15:30:00,166.11,166.21,165.67,166.02,34615.0,166.11,166.21,165.67,166.02,34615.0
2023-02-27 15:40:00,165.95,166.1,165.5,165.91,28448.0,165.95,166.1,165.5,165.91,28448.0
2023-02-27 15:50:00,165.87,166.18,165.63,166.15,94755.0,165.87,166.18,165.63,166.15,94755.0
2023-02-28 09:30:00,166.24,166.63,164.38,164.77,95251.0,166.24,166.63,164.38,164.77,95251.0
2023-02-28 09:40:00,164.69,167.42,164.68,166.53,55247.0,164.69,167.42,164.68,166.53,55247.0
2023-02-28 09:50:00,166.52,167.09,165.85,166.09,57529.0,166.52,167.09,165.85,166.09,57529.0
2023-02-28 10:00:00,166.21,167.31,165.87,166.88,39317.0,166.21,167.31,165.87,166.88,39317.0
2023-02-28 10:10:00,166.62,166.62,165.6,166.43,26063.0,166.62,166.62,165.6,166.43,26063.0
2023-02-28 10:20:00,166.57,167.5,166.37,166.77,31186.0,166.57,167.5,166.37,166.77,31186.0
2023-02-28 10:30:00,166.88,167.06,166.19,166.81,34686.0,166.88,167.06,166.19,166.81,34686.0
2023-02-28 10:40:00,166.74,167.29,166.39,166.93,29222.0,166.74,167.29,166.39,166.93,29222.0
2023-02-28 10:50:00,166.85,167.77,166.6,167.4,28727.0,166.85,167.77,166.6,167.4,28727.0
2023-02-28 11:00:00,167.48,168.54,167.18,167.86,33921.0,167.48,168.54,167.18,167.86,33921.0
2023-02-28 11:10:00,167.83,167.83,167.1,167.35,49955.0,167.83,167.83,167.1,167.35,49955.0
2023-02-28 11:20:00,167.4,167.54,166.89,167.05,30169.0,167.4,167.54,166.89,167.05,30169.0
2023-02-28 11:30:00,167.06,167.15,165.98,166.13,29296.0,167.06,167.15,165.98,166.13,29296.0
2023-02-28 11:40:00,166.14,166.49,165.9,166.32,64562.0,166.14,166.49,165.9,166.32,64562.0
2023-02-28 11:50:00,166.37,166.37,165.89,166.25,23022.0,166.37,166.37,165.89,166.25,23022.0
2023-02-28 12:00:00,166.28,168.02,166.24,167.85,36695.0,166.28,168.02,166.24,167.85,36695.0
2023-02-28 12:10:00,167.84,168.77,167.83,168.71,26555.0,167.84,168.77,167.83,168.71,26555.0
2023-02-28 12:20:00,168.7,168.96,168.35,168.47,18996.0,168.7,168.96,168.35,168.47,18996.0
2023-02-28 12:30:00,168.54,168.78,168.09,168.14,16173.0,168.54,168.78,168.09,168.14,16173.0
2023-02-28 12:40:00,168.09,168.79,167.83,168.02,16920.0,168.09,168.79,167.83,168.02,16920.0
2023-02-28 12:50:00,168.06,168.51,167.77,168.45,12271.0,168.06,168.51,167.77,168.45,12271.0
2023-02-28 13:00:00,168.44,168.49,167.57,168.12,17426.0,168.44,168.49,167.57,168.12,17426.0
2023-02-28 13:10:00,168.16,168.34,167.59,167.83,29345.0,168.16,168.34,167.59,167.83,29345.0
2023-02-28 13:20:00,167.95,168.24,167.41,167.94,18409.0,167.95,168.24,167.41,167.94,18409.0
2023-02-28 13:30:00,167.96,168.14,167.49,168.02,14200.0,167.96,168.14,167.49,168.02,14200.0
2023-02-28 13:40:00,168.08,168.21,167.18,167.38,14356.0,168.08,168.21,167.18,167.38,14356.0
2023-02-28 13:50:00,167.4,167.61,167.2,167.61,12720.0,167.4,167.61,167.2,167.61,12720.0
2023-02-28 14:00:00,167.61,167.95,167.43,167.58,17976.0,167.61,167.95,167.43,167.58,17976.0
2023-02-28 14:10:00,167.5,168.1,167.35,167.93,13967.0,167.5,168.1,167.35,167.93,13967.0
2023-02-28 14:20:00,167.95,168.34,167.69,167.7,13991.0,167.95,168.34,167.69,167.7,13991.0
2023-02-28 14:30:00,167.73,168.01,167.68,167.93,17590.0,167.73,168.01,167.68,167.93,17590.0
2023-02-28 14:40:00,168.0,168.39,167.89,168.39,32095.0,168.0,168.39,167.89,168.39,32095.0
2023-02-28 14:50:00,168.39,168.68,167.92,168.09,46536.0,168.39,168.68,167.92,168.09,46536.0
2023-02-28 15:00:00,168.09,168.62,167.71,168.62,69598.0,168.09,168.62,167.71,168.62,69598.0
2023-02-28 15:10:00,168.6,168.68,167.71,168.19,55059.0,168.6,168.68,167.71,168.19,55059.0
2023-02-28 15:20:00,168.18,168.22,167.89,168.18,53450.0,168.18,168.22,167.89,168.18,53450.0
2023-02-28 15:30:00,168.1,168.21,167.47,167.81,62480.0,168.1,168.21,167.47,167.81,62480.0
2023-02-28 15:40:00,167.79,168.48,167.64,168.27,66920.0,167.79,168.48,167.64,168.27,66920.0
2023-02-28 15:50:00,168.21,169.77,168.21,168.96,287971.0,168.21,169.77,168.21,168.96,287971.0
2023-03-01 09:30:00,180.55,184.3,177.29,182.35,748493.0,180.55,184.3,177.29,182.35,748493.0
2023-03-01 09:40:00,182.59,187.77,182.53,187.58,675205.0,182.59,187.77,182.53,187.58,675205.0
2023-03-01 09:50:00,187.55,189.89,187.21,189.56,559595.0,187.55,189.89,187.21,189.56,559595.0
2023-03-01 10:00:00,189.78,190.26,187.81,188.8,600496.0,189.78,190.26,187.81,188.8,600496.0
2023-03-01 10:10:00,188.7,190.97,188.41,190.78,482039.0,188.7,190.97,188.41,190.78,482039.0
2023-03-01 10:20:00,190.79,191.22,190.14,190.4,344174.0,190.79,191.22,190.14,190.4,344174.0
2023-03-01 10:30:00,190.41,191.6,189.3,191.04,384949.0,190.41,191.6,189.3,191.04,384949.0
2023-03-01 10:40:00,190.97,191.74,190.4,191.56,293425.0,190.97,191.74,190.4,191.56,293425.0
2023-03-01 10:50:00,191.51,192.2,191.12,191.3,283888.0,191.51,192.2,191.12,191.3,283888.0
2023-03-01 11:00:00,191.39,193.0,191.37,192.74,323821.0,191.39,193.0,191.37,192.74,323821.0
2023-03-01 11:10:00,192.63,193.95,192.0,193.79,434842.0,192.63,193.95,192.0,193.79,434842.0
2023-03-01 11:20:00,193.75,194.85,193.63,194.45,437613.0,193.75,194.85,193.63,194.45,437613.0
2023-03-01 11:30:00,194.46,194.7,193.41,193.81,341047.0,194.46,194.7,193.41,193.81,341047.0
2023-03-01 11:40:00,193.75,194.23,193.22,194.06,320569.0,193.75,194.23,193.22,194.06,320569.0
2023-03-01 11:50:00,194.02,195.9,193.94,195.27,335280.0,194.02,195.9,193.94,195.27,335280.0
2023-03-01 12:00:00,195.34,196.15,194.9,196.12,271563.0,195.34,196.15,194.9,196.12,271563.0
2023-03-01 12:10:00,196.12,196.44,194.23,194.74,354421.0,196.12,196.44,194.23,194.74,354421.0
2023-03-01 12:20:00,194.6,195.52,193.65,194.28,224134.0,194.6,195.52,193.65,194.28,224134.0
2023-03-01 12:30:00,194.28,194.96,193.82,194.27,169173.0,194.28,194.96,193.82,194.27,169173.0
2023-03-01 12:40:00,194.27,195.99,193.95,195.77,174631.0,194.27,195.99,193.95,195.77,174631.0
2023-03-01 12:50:00,195.72,196.73,195.53,196.73,173889.0,195.72,196.73,195.53,196.73,173889.0
2023-03-01 13:00:00,196.75,196.9,195.4,195.55,148763.0,196.75,196.9,195.4,195.55,148763.0
2023-03-01 13:10:00,195.49,195.89,194.68,194.97,127341.0,195.49,195.89,194.68,194.97,127341.0
2023-03-01 13:20:00,194.93,195.94,193.88,195.79,170048.0,194.93,195.94,193.88,195.79,170048.0
2023-03-01 13:30:00,195.8,196.06,194.3,194.32,176436.0,195.8,196.06,194.3,194.32,176436.0
2023-03-01 13:40:00,194.37,194.85,193.84,194.6,127865.0,194.37,194.85,193.84,194.6,127865.0
2023-03-01 13:50:00,194.56,195.07,194.15,194.19,81250.0,194.56,195.07,194.15,194.19,81250.0
2023-03-01 14:00:00,194.1,194.1,192.54,192.9,261630.0,194.1,194.1,192.54,192.9,261630.0
2023-03-01 14:10:00,192.84,193.2,192.51,192.85,179910.0,192.84,193.2,192.51,192.85,179910.0
2023-03-01 14:20:00,192.84,193.15,192.1,193.0,106674.0,192.84,193.15,192.1,193.0,106674.0
2023-03-01 14:30:00,192.85,193.11,191.72,192.24,150714.0,192.85,193.11,191.72,192.24,150714.0
2023-03-01 14:40:00,192.18,192.47,191.4,191.75,150421.0,192.18,192.47,191.4,191.75,150421.0
2023-03-01 14:50:00,191.83,192.3,191.27,192.06,170778.0,191.83,192.3,191.27,192.06,170778.0
2023-03-01 15:00:00,191.96,193.3,191.96,193.0,220320.0,191.96,193.3,191.96,193.0,220320.0
2023-03-01 15:10:00,192.98,193.76,192.35,193.0,131846.0,192.98,193.76,192.35,193.0,131846.0
2023-03-01 15:20:00,192.99,192.99,192.19,192.79,131733.0,192.99,192.99,192.19,192.79,131733.0
2023-03-01 15:30:00,192.83,193.47,192.17,193.36,170250.0,192.83,193.47,192.17,193.36,170250.0
2023-03-01 15:40:00,193.36,194.25,193.35,194.25,215973.0,193.36,194.25,193.35,194.25,215973.0
2023-03-01 15:50:00,194.25,196.35,194.15,195.68,523753.0,194.25,196.35,194.15,195.68,523753.0
2023-03-02 09:30:00,195.73,199.35,195.73,196.23,309929.0,195.73,199.35,195.73,196.23,309929.0
2023-03-02 09:40:00,196.0,197.85,195.63,196.33,141369.0,196.0,197.85,195.63,196.33,141369.0
2023-03-02 09:50:00,196.31,199.22,196.12,198.05,185690.0,196.31,199.22,196.12,198.05,185690.0
2023-03-02 10:00:00,198.0,198.2,195.05,195.7,159850.0,198.0,198.2,195.05,195.7,159850.0
2023-03-02 10:10:00,195.67,195.83,192.68,193.7,136552.0,195.67,195.83,192.68,193.7,136552.0
2023-03-02 10:20:00,193.57,196.05,193.01,195.66,86482.0,193.57,196.05,193.01,195.66,86482.0
2023-03-02 10:30:00,195.64,196.47,195.19,195.62,80303.0,195.64,196.47,195.19,195.62,80303.0
2023-03-02 10:40:00,195.52,196.05,195.01,195.47,47070.0,195.52,196.05,195.01,195.47,47070.0
2023-03-02 10:50:00,195.7,195.75,194.07,195.21,95158.0,195.7,195.75,194.07,195.21,95158.0
2023-03-02 11:00:00,195.2,196.56,194.92,196.5,83013.0,195.2,196.56,194.92,196.5,83013.0
2023-03-02 11:10:00,196.5,197.0,195.66,196.28,74006.0,196.5,197.0,195.66,196.28,74006.0
2023-03-02 11:20:00,196.21,196.39,195.11,195.64,70122.0,196.21,196.39,195.11,195.64,70122.0
2023-03-02 11:30:00,195.74,195.83,194.86,195.83,33099.0,195.74,195.83,194.86,195.83,33099.0
2023-03-02 11:40:00,195.78,196.04,195.26,195.72,24161.0,195.78,196.04,195.26,195.72,24161.0
2023-03-02 11:50:00,195.77,196.35,195.33,195.71,62093.0,195.77,196.35,195.33,195.71,62093.0
2023-03-02 12:00:00,195.78,196.81,195.58,196.81,30883.0,195.78,196.81,195.58,196.81,30883.0
2023-03-02 12:10:00,196.93,196.93,196.07,196.27,25165.0,196.93,196.93,196.07,196.27,25165.0
2023-03-02 12:20:00,196.21,196.42,195.95,196.22,35212.0,196.21,196.42,195.95,196.22,35212.0
2023-03-02 12:30:00,196.23,196.49,195.0,195.11,48728.0,196.23,196.49,195.0,195.11,48728.0
2023-03-02 12:40:00,195.15,195.82,194.57,194.57,34331.0,195.15,195.82,194.57,194.57,34331.0
2023-03-02 12:50:00,194.56,195.07,193.77,194.0,42634.0,194.56,195.07,193.77,194.0,42634.0
2023-03-02 13:00:00,194.0,194.4,193.46,194.29,67009.0,194.0,194.4,193.46,194.29,67009.0
2023-03-02 13:10:00,194.33,195.27,194.04,194.45,39683.0,194.33,195.27,194.04,194.45,39683.0
2023-03-02 13:20:00,194.54,195.09,194.15,194.72,26433.0,194.54,195.09,194.15,194.72,26433.0
2023-03-02 13:30:00,194.72,195.86,194.63,194.67,52951.0,194.72,195.86,194.63,194.67,52951.0
2023-03-02 13:40:00,194.74,195.2,194.35,194.52,29996.0,194.74,195.2,194.35,194.52,29996.0
2023-03-02 13:50:00,194.57,195.56,194.06,195.33,33080.0,194.57,195.56,194.06,195.33,33080.0
2023-03-02 14:00:00,195.26,195.75,194.73,195.31,26426.0,195.26,195.75,194.73,195.31,26426.0
2023-03-02 14:10:00,195.36,195.55,194.69,194.99,26226.0,195.36,195.55,194.69,194.99,26226.0
2023-03-02 14:20:00,194.95,195.05,194.68,194.74,38852.0,194.95,195.05,194.68,194.74,38852.0
2023-03-02 14:30:00,194.7,194.85,193.68,194.02,55154.0,194.7,194.85,193.68,194.02,55154.0
2023-03-02 14:40:00,194.03,194.84,193.96,194.58,34426.0,194.03,194.84,193.96,194.58,34426.0
2023-03-02 14:50:00,194.59,195.02,194.31,194.33,36693.0,194.59,195.02,194.31,194.33,36693.0
2023-03-02 15:00:00,194.3,195.29,194.2,195.28,25506.0,194.3,195.29,194.2,195.28,25506.0
2023-03-02 15:10:00,195.37,195.52,194.64,194.78,55871.0,195.37,195.52,194.64,194.78,55871.0
2023-03-02 15:20:00,194.68,196.03,194.65,196.03,46148.0,194.68,196.03,194.65,196.03,46148.0
2023-03-02 15:30:00,196.13,197.96,196.1,197.57,109263.0,196.13,197.96,196.1,197.57,109263.0
2023-03-02 15:40:00,197.54,198.0,197.36,197.65,80602.0,197.54,198.0,197.36,197.65,80602.0
2023-03-02 15:50:00,197.67,198.39,197.45,198.27,195010.0,197.67,198.39,197.45,198.27,195010.0
2023-03-03 09:30:00,200.12,203.37,198.73,202.74,394857.0,200.12,203.37,198.73,202.74,394857.0
2023-03-03 09:40:00,202.88,206.28,202.69,205.38,343894.0,202.88,206.28,202.69,205.38,343894.0
2023-03-03 09:50:00,205.5,206.5,204.85,205.77,171602.0,205.5,206.5,204.85,205.77,171602.0
2023-03-03 10:00:00,205.95,206.07,204.11,204.58,162959.0,205.95,206.07,204.11,204.58,162959.0
2023-03-03 10:10:00,204.42,205.83,203.7,204.5,111633.0,204.42,205.83,203.7,204.5,111633.0
2023-03-03 10:20:00,204.59,205.07,203.12,203.13,142918.0,204.59,205.07,203.12,203.13,142918.0
2023-03-03 10:30:00,203.21,204.58,202.82,204.47,130532.0,203.21,204.58,202.82,204.47,130532.0
2023-03-03 10:40:00,204.41,204.48,202.32,202.6,89358.0,204.41,204.48,202.32,202.6,89358.0
2023-03-03 10:50:00,202.42,203.68,202.05,203.55,98172.0,202.42,203.68,202.05,203.55,98172.0
2023-03-03 11:00:00,203.45,204.6,203.35,204.48,57177.0,203.45,204.6,203.35,204.48,57177.0
2023-03-03 11:10:00,204.38,205.15,204.19,205.15,43231.0,204.38,205.15,204.19,205.15,43231.0
2023-03-03 11:20:00,205.18,206.37,204.83,206.15,71490.0,205.18,206.37,204.83,206.15,71490.0
2023-03-03 11:30:00,206.15,206.45,205.31,205.73,93746.0,206.15,206.45,205.31,205.73,93746.0
2023-03-03 11:40:00,205.73,206.32,205.08,205.93,89856.0,205.73,206.32,205.08,205.93,89856.0
2023-03-03 11:50:00,205.87,205.99,205.2,205.22,53148.0,205.87,205.99,205.2,205.22,53148.0
2023-03-03 12:00:00,205.14,206.0,204.9,205.77,54858.0,205.14,206.0,204.9,205.77,54858.0
2023-03-03 12:10:00,205.76,206.88,205.76,206.78,73088.0,205.76,206.88,205.76,206.78,73088.0
2023-03-03 12:20:00,206.68,207.62,206.47,207.51,102789.0,206.68,207.62,206.47,207.51,102789.0
2023-03-03 12:30:00,207.57,208.35,207.26,208.04,151073.0,207.57,208.35,207.26,208.04,151073.0
2023-03-03 12:40:00,208.05,208.52,207.76,207.81,71601.0,208.05,208.52,207.76,207.81,71601.0
2023-03-03 12:50:00,207.81,208.21,207.67,207.94,33281.0,207.81,208.21,207.67,207.94,33281.0
2023-03-03 13:00:00,207.91,208.4,207.73,207.9,37600.0,207.91,208.4,207.73,207.9,37600.0
2023-03-03 13:10:00,207.89,208.76,207.44,208.75,70003.0,207.89,208.76,207.44,208.75,70003.0
2023-03-03 13:20:00,208.73,209.31,208.46,208.94,139034.0,208.73,209.31,208.46,208.94,139034.0
2023-03-03 13:30:00,208.87,209.64,208.68,209.03,84583.0,208.87,209.64,208.68,209.03,84583.0
2023-03-03 13:40:00,208.96,209.9,208.92,209.9,71333.0,208.96,209.9,208.92,209.9,71333.0
2023-03-03 13:50:00,209.82,210.87,209.82,210.71,153412.0,209.82,210.87,209.82,210.71,153412.0
2023-03-03 14:00:00,210.73,210.82,209.53,209.79,92949.0,210.73,210.82,209.53,209.79,92949.0
2023-03-03 14:10:00,209.89,209.99,209.26,209.49,51708.0,209.89,209.99,209.26,209.49,51708.0
2023-03-03 14:20:00,209.49,209.62,208.81,209.27,107187.0,209.49,209.62,208.81,209.27,107187.0
2023-03-03 14:30:00,209.28,209.4,208.12,208.17,102579.0,209.28,209.4,208.12,208.17,102579.0
2023-03-03 14:40:00,208.39,209.44,208.38,209.23,68941.0,208.39,209.44,208.38,209.23,68941.0
2023-03-03 14:50:00,209.32,210.4,209.25,210.07,88280.0,209.32,210.4,209.25,210.07,88280.0
2023-03-03 15:00:00,210.02,210.87,210.0,210.37,92838.0,210.02,210.87,210.0,210.37,92838.0
2023-03-03 15:10:00,210.27,210.57,209.8,210.14,80448.0,210.27,210.57,209.8,210.14,80448.0
2023-03-03 15:20:00,210.21,210.4,209.78,210.21,64339.0,210.21,210.4,209.78,210.21,64339.0
2023-03-03 15:30:00,210.19,210.27,209.69,210.04,93206.0,210.19,210.27,209.69,210.04,93206.0
2023-03-03 15:40:00,210.0,210.36,209.56,210.26,100816.0,210.0,210.36,209.56,210.26,100816.0
2023-03-03 15:50:00,210.27,211.47,209.99,209.99,373955.0,210.27,211.47,209.99,209.99,373955.0
2023-03-06 09:30:00,211.69,214.5,210.46,212.92,318495.0,211.69,214.5,210.46,212.92,318495.0
2023-03-06 09:40:00,212.52,214.75,212.06,214.37,135312.0,212.52,214.75,212.06,214.37,135312.0
2023-03-06 09:50:00,214.23,215.88,213.26,215.39,170562.0,214.23,215.88,213.26,215.39,170562.0
2023-03-06 10:00:00,215.34,216.19,212.95,213.52,164612.0,215.34,216.19,212.95,213.52,164612.0
2023-03-06 10:10:00,213.61,213.71,211.75,212.05,160022.0,213.61,213.71,211.75,212.05,160022.0
2023-03-06 10:20:00,212.14,214.56,211.95,214.31,109521.0,212.14,214.56,211.95,214.31,109521.0
2023-03-06 10:30:00,214.53,215.0,212.92,213.04,90847.0,214.53,215.0,212.92,213.04,90847.0
2023-03-06 10:40:00,213.04,213.99,212.56,212.88,71713.0,213.04,213.99,212.56,212.88,71713.0
2023-03-06 10:50:00,212.89,213.46,212.27,213.09,44539.0,212.89,213.46,212.27,213.09,44539.0
2023-03-06 11:00:00,212.96,214.27,212.03,212.46,59547.0,212.96,214.27,212.03,212.46,59547.0
2023-03-06 11:10:00,212.49,212.94,212.0,212.0,34057.0,212.49,212.94,212.0,212.0,34057.0
2023-03-06 11:20:00,211.95,212.8,211.39,212.2,75676.0,211.95,212.8,211.39,212.2,75676.0
2023-03-06 11:30:00,212.21,212.66,211.67,212.6,40180.0,212.21,212.66,211.67,212.6,40180.0
2023-03-06 11:40:00,212.54,213.42,212.17,212.22,78529.0,212.54,213.42,212.17,212.22,78529.0
2023-03-06 11:50:00,212.29,212.78,211.8,212.5,69046.0,212.29,212.78,211.8,212.5,69046.0
2023-03-06 12:00:00,212.45,212.87,211.51,212.19,51088.0,212.45,212.87,211.51,212.19,51088.0
2023-03-06 12:10:00,212.19,212.51,211.21,212.33,35752.0,212.19,212.51,211.21,212.33,35752.0
2023-03-06 12:20:00,212.45,212.62,211.62,211.85,24512.0,212.45,212.62,211.62,211.85,24512.0
2023-03-06 12:30:00,211.85,211.89,211.3,211.4,19461.0,211.85,211.89,211.3,211.4,19461.0
2023-03-06 12:40:00,211.29,211.5,210.5,210.5,53858.0,211.29,211.5,210.5,210.5,53858.0
2023-03-06 12:50:00,210.54,210.92,209.61,209.68,61875.0,210.54,210.92,209.61,209.68,61875.0
2023-03-06 13:00:00,209.79,210.1,208.9,208.93,53204.0,209.79,210.1,208.9,208.93,53204.0
2023-03-06 13:10:00,208.93,209.02,208.21,208.58,87678.0,208.93,209.02,208.21,208.58,87678.0
2023-03-06 13:20:00,208.6,210.22,208.32,209.76,86751.0,208.6,210.22,208.32,209.76,86751.0
2023-03-06 13:30:00,209.84,209.84,208.74,208.74,56198.0,209.84,209.84,208.74,208.74,56198.0
2023-03-06 13:40:00,208.81,209.66,208.52,209.27,31196.0,208.81,209.66,208.52,209.27,31196.0
2023-03-06 13:50:00,209.31,210.47,209.31,210.36,38906.0,209.31,210.47,209.31,210.36,38906.0
2023-03-06 14:00:00,210.43,211.16,210.12,210.77,30919.0,210.43,211.16,210.12,210.77,30919.0
2023-03-06 14:10:00,210.77,210.77,209.68,210.07,39518.0,210.77,210.77,209.68,210.07,39518.0
2023-03-06 14:20:00,209.99,210.59,209.99,210.58,22722.0,209.99,210.59,209.99,210.58,22722.0
2023-03-06 14:30:00,210.53,211.0,210.23,210.75,26496.0,210.53,211.0,210.23,210.75,26496.0
2023-03-06 14:40:00,210.84,211.55,210.63,211.21,45158.0,210.84,211.55,210.63,211.21,45158.0
2023-03-06 14:50:00,211.08,211.97,210.93,211.78,39226.0,211.08,211.97,210.93,211.78,39226.0
2023-03-06 15:00:00,211.78,211.98,210.94,210.96,58161.0,211.78,211.98,210.94,210.96,58161.0
2023-03-06 15:10:00,210.99,211.3,209.9,210.28,57422.0,210.99,211.3,209.9,210.28,57422.0
2023-03-06 15:20:00,210.06,210.42,209.49,209.64,49080.0,210.06,210.42,209.49,209.64,49080.0
2023-03-06 15:30:00,209.66,210.88,209.52,210.86,49027.0,209.66,210.88,209.52,210.86,49027.0
2023-03-06 15:40:00,210.88,211.91,210.63,211.84,82909.0,210.88,211.91,210.63,211.84,82909.0
2023-03-06 15:50:00,211.89,212.35,211.13,212.33,205717.0,211.89,212.35,211.13,212.33,205717.0
2023-03-07 09:30:00,212.5,217.32,212.33,216.57,251284.0,212.5,217.32,212.33,216.57,251284.0
2023-03-07 09:40:00,216.66,217.76,214.86,215.22,173643.0,216.66,217.76,214.86,215.22,173643.0
2023-03-07 09:50:00,215.25,215.59,213.01,213.3,128537.0,215.25,215.59,213.01,213.3,128537.0
2023-03-07 10:00:00,213.53,213.6,211.0,212.0,117209.0,213.53,213.6,211.0,212.0,117209.0
2023-03-07 10:10:00,212.09,212.88,211.15,212.82,76676.0,212.09,212.88,211.15,212.82,76676.0
2023-03-07 10:20:00,212.73,214.44,212.72,213.89,86623.0,212.73,214.44,212.72,213.89,86623.0
2023-03-07 10:30:00,213.85,215.64,213.4,215.2,82933.0,213.85,215.64,213.4,215.2,82933.0
2023-03-07 10:40:00,215.16,215.29,213.93,213.96,52996.0,215.16,215.29,213.93,213.96,52996.0
2023-03-07 10:50:00,213.89,215.25,213.74,214.43,44222.0,213.89,215.25,213.74,214.43,44222.0
2023-03-07 11:00:00,214.42,215.98,214.26,215.01,61619.0,214.42,215.98,214.26,215.01,61619.0
2023-03-07 11:10:00,215.22,215.49,214.1,214.5,49753.0,215.22,215.49,214.1,214.5,49753.0
2023-03-07 11:20:00,214.54,214.7,213.78,214.23,45466.0,214.54,214.7,213.78,214.23,45466.0
2023-03-07 11:30:00,214.16,214.62,213.67,213.85,36556.0,214.16,214.62,213.67,213.85,36556.0
2023-03-07 11:40:00,214.0,214.68,213.23,213.49,34420.0,214.0,214.68,213.23,213.49,34420.0
2023-03-07 11:50:00,213.73,214.29,213.16,213.6,31570.0,213.73,214.29,213.16,213.6,31570.0
2023-03-07 12:00:00,213.54,214.6,213.5,214.5,17944.0,213.54,214.6,213.5,214.5,17944.0
2023-03-07 12:10:00,214.52,215.2,214.39,215.16,25982.0,214.52,215.2,214.39,215.16,25982.0
2023-03-07 12:20:00,215.5,216.44,215.07,215.76,47080.0,215.5,216.44,215.07,215.76,47080.0
2023-03-07 12:30:00,215.78,216.19,215.63,216.06,27809.0,215.78,216.19,215.63,216.06,27809.0
2023-03-07 12:40:00,216.09,216.58,215.9,216.55,25301.0,216.09,216.58,215.9,216.55,25301.0
2023-03-07 12:50:00,216.57,216.73,215.8,216.21,58084.0,216.57,216.73,215.8,216.21,58084.0
2023-03-07 13:00:00,216.13,216.15,214.91,215.07,51217.0,216.13,216.15,214.91,215.07,51217.0
2023-03-07 13:10:00,215.0,215.26,214.19,214.28,51404.0,215.0,215.26,214.19,214.28,51404.0
2023-03-07 13:20:00,214.26,214.26,213.71,213.76,29667.0,214.26,214.26,213.71,213.76,29667.0
2023-03-07 13:30:00,213.75,214.11,213.28,213.33,21863.0,213.75,214.11,213.28,213.33,21863.0
2023-03-07 13:40:00,213.28,213.3,212.7,213.03,32762.0,213.28,213.3,212.7,213.03,32762.0
2023-03-07 13:50:00,213.07,213.46,212.79,213.2,29022.0,213.07,213.46,212.79,213.2,29022.0
2023-03-07 14:00:00,213.2,213.77,213.15,213.52,30237.0,213.2,213.77,213.15,213.52,30237.0
2023-03-07 14:10:00,213.58,214.21,213.47,214.07,27367.0,213.58,214.21,213.47,214.07,27367.0
2023-03-07 14:20:00,213.99,214.4,213.4,213.92,41345.0,213.99,214.4,213.4,213.92,41345.0
2023-03-07 14:30:00,213.9,214.19,213.7,214.02,19391.0,213.9,214.19,213.7,214.02,19391.0
2023-03-07 14:40:00,213.99,214.44,213.73,213.79,29607.0,213.99,214.44,213.73,213.79,29607.0
2023-03-07 14:50:00,213.77,213.77,213.18,213.74,33075.0,213.77,213.77,213.18,213.74,33075.0
2023-03-07 15:00:00,213.74,214.37,213.69,214.01,27915.0,213.74,214.37,213.69,214.01,27915.0
2023-03-07 15:10:00,214.0,214.61,213.99,214.43,42239.0,214.0,214.61,213.99,214.43,42239.0
2023-03-07 15:20:00,214.53,214.87,213.89,214.04,44048.0,214.53,214.87,213.89,214.04,44048.0
2023-03-07 15:30:00,213.97,214.93,213.8,214.53,55903.0,213.97,214.93,213.8,214.53,55903.0
2023-03-07 15:40:00,214.53,214.85,214.32,214.38,53417.0,214.53,214.85,214.32,214.38,53417.0
2023-03-07 15:50:00,214.42,214.44,213.78,214.33,157711.0,214.42,214.44,213.78,214.33,157711.0
2023-03-08 09:30:00,215.29,216.17,211.35,211.45,162531.0,215.29,216.17,211.35,211.45,162531.0
2023-03-08 09:40:00,211.59,212.72,210.26,212.66,128385.0,211.59,212.72,210.26,212.66,128385.0
2023-03-08 09:50:00,212.66,213.53,212.01,213.16,58894.0,212.66,213.53,212.01,213.16,58894.0
2023-03-08 10:00:00,213.15,214.49,211.85,213.68,97642.0,213.15,214.49,211.85,213.68,97642.0
2023-03-08 10:10:00,213.66,214.34,212.95,213.28,30134.0,213.66,214.34,212.95,213.28,30134.0
2023-03-08 10:20:00,213.36,213.89,212.31,212.4,43941.0,213.36,213.89,212.31,212.4,43941.0
2023-03-08 10:30:00,212.58,212.83,211.76,211.83,77457.0,212.58,212.83,211.76,211.83,77457.0
2023-03-08 10:40:00,212.01,212.23,211.25,211.44,49599.0,212.01,212.23,211.25,211.44,49599.0
2023-03-08 10:50:00,211.64,213.22,211.64,212.77,33362.0,211.64,213.22,211.64,212.77,33362.0
2023-03-08 11:00:00,212.94,213.26,212.46,212.85,26382.0,212.94,213.26,212.46,212.85,26382.0
2023-03-08 11:10:00,212.9,212.95,212.13,212.44,15550.0,212.9,212.95,212.13,212.44,15550.0
2023-03-08 11:20:00,212.47,213.23,212.27,212.49,27082.0,212.47,213.23,212.27,212.49,27082.0
2023-03-08 11:30:00,212.5,212.5,211.35,211.59,28833.0,212.5,212.5,211.35,211.59,28833.0
2023-03-08 11:40:00,211.63,212.3,210.85,212.02,22695.0,211.63,212.3,210.85,212.02,22695.0
2023-03-08 11:50:00,212.12,212.21,211.71,212.14,14289.0,212.12,212.21,211.71,212.14,14289.0
2023-03-08 12:00:00,212.08,212.29,211.67,211.8,17036.0,212.08,212.29,211.67,211.8,17036.0
2023-03-08 12:10:00,211.75,212.26,211.33,211.38,20087.0,211.75,212.26,211.33,211.38,20087.0
2023-03-08 12:20:00,211.44,211.44,210.67,210.87,23737.0,211.44,211.44,210.67,210.87,23737.0
2023-03-08 12:30:00,210.91,211.15,210.25,210.57,38531.0,210.91,211.15,210.25,210.57,38531.0
2023-03-08 12:40:00,210.58,211.32,210.58,211.15,14815.0,210.58,211.32,210.58,211.15,14815.0
2023-03-08 12:50:00,211.15,211.26,210.82,210.83,27114.0,211.15,211.26,210.82,210.83,27114.0
2023-03-08 13:00:00,210.72,211.58,210.72,211.03,25460.0,210.72,211.58,210.72,211.03,25460.0
2023-03-08 13:10:00,210.93,212.07,210.88,211.93,21319.0,210.93,212.07,210.88,211.93,21319.0
2023-03-08 13:20:00,211.9,212.13,211.59,211.69,22036.0,211.9,212.13,211.59,211.69,22036.0
2023-03-08 13:30:00,211.62,212.16,211.61,211.77,18201.0,211.62,212.16,211.61,211.77,18201.0
2023-03-08 13:40:00,211.69,211.82,211.36,211.65,15049.0,211.69,211.82,211.36,211.65,15049.0
2023-03-08 13:50:00,211.65,212.1,211.65,212.09,19750.0,211.65,212.1,211.65,212.09,19750.0
2023-03-08 14:00:00,212.1,212.15,211.7,212.07,16625.0,212.1,212.15,211.7,212.07,16625.0
2023-03-08 14:10:00,212.09,212.69,212.09,212.49,25473.0,212.09,212.69,212.09,212.49,25473.0
2023-03-08 14:20:00,212.42,213.6,212.42,213.26,34257.0,212.42,213.6,212.42,213.26,34257.0
2023-03-08 14:30:00,213.27,213.81,213.03,213.53,23720.0,213.27,213.81,213.03,213.53,23720.0
2023-03-08 14:40:00,213.5,213.91,212.99,213.07,42620.0,213.5,213.91,212.99,213.07,42620.0
2023-03-08 14:50:00,213.08,213.31,212.83,212.99,25455.0,213.08,213.31,212.83,212.99,25455.0
2023-03-08 15:00:00,213.06,213.44,212.51,213.31,22695.0,213.06,213.44,212.51,213.31,22695.0
2023-03-08 15:10:00,213.2,213.35,212.44,212.53,33896.0,213.2,213.35,212.44,212.53,33896.0
2023-03-08 15:20:00,212.61,213.43,212.61,213.2,34519.0,212.61,213.43,212.61,213.2,34519.0
2023-03-08 15:30:00,213.23,213.84,212.98,213.52,48145.0,213.23,213.84,212.98,213.52,48145.0
2023-03-08 15:40:00,213.52,214.85,213.48,214.7,69303.0,213.52,214.85,213.48,214.7,69303.0
2023-03-08 15:50:00,214.7,214.81,214.02,214.34,173942.0,214.7,214.81,214.02,214.34,173942.0
2023-03-09 09:30:00,214.65,215.53,213.25,214.2,71193.0,214.65,215.53,213.25,214.2,71193.0
2023-03-09 09:40:00,214.3,215.25,213.75,214.8,56356.0,214.3,215.25,213.75,214.8,56356.0
2023-03-09 09:50:00,214.73,215.67,214.5,215.31,51358.0,214.73,215.67,214.5,215.31,51358.0
2023-03-09 10:00:00,215.35,217.55,215.01,216.6,96808.0,215.35,217.55,215.01,216.6,96808.0
2023-03-09 10:10:00,216.7,216.9,215.05,216.03,34690.0,216.7,216.9,215.05,216.03,34690.0
2023-03-09 10:20:00,215.99,216.72,215.71,216.56,38525.0,215.99,216.72,215.71,216.56,38525.0
2023-03-09 10:30:00,216.5,218.25,216.45,217.03,76347.0,216.5,218.25,216.45,217.03,76347.0
2023-03-09 10:40:00,217.04,217.31,216.75,216.85,28526.0,217.04,217.31,216.75,216.85,28526.0
2023-03-09 10:50:00,216.84,217.38,216.64,216.87,44279.0,216.84,217.38,216.64,216.87,44279.0
2023-03-09 11:00:00,216.75,217.19,216.23,216.54,35380.0,216.75,217.19,216.23,216.54,35380.0
2023-03-09 11:10:00,216.59,217.28,216.13,217.28,31934.0,216.59,217.28,216.13,217.28,31934.0
2023-03-09 11:20:00,217.27,217.75,216.68,217.01,33761.0,217.27,217.75,216.68,217.01,33761.0
2023-03-09 11:30:00,217.2,217.79,217.05,217.29,33202.0,217.2,217.79,217.05,217.29,33202.0
2023-03-09 11:40:00,217.35,217.44,216.38,216.86,24584.0,217.35,217.44,216.38,216.86,24584.0
2023-03-09 11:50:00,217.07,217.72,216.86,217.13,19403.0,217.07,217.72,216.86,217.13,19403.0
2023-03-09 12:00:00,217.23,217.34,216.28,216.92,24130.0,217.23,217.34,216.28,216.92,24130.0
2023-03-09 12:10:00,216.97,217.55,216.97,217.22,21446.0,216.97,217.55,216.97,217.22,21446.0
2023-03-09 12:20:00,217.26,217.55,216.7,216.9,16447.0,217.26,217.55,216.7,216.9,16447.0
2023-03-09 12:30:00,216.91,217.16,215.67,215.78,41251.0,216.91,217.16,215.67,215.78,41251.0
2023-03-09 12:40:00,215.77,215.83,214.84,214.89,35745.0,215.77,215.83,214.84,214.89,35745.0
2023-03-09 12:50:00,214.96,215.88,214.88,215.44,17327.0,214.96,215.88,214.88,215.44,17327.0
2023-03-09 13:00:00,215.49,215.54,215.1,215.18,16135.0,215.49,215.54,215.1,215.18,16135.0
2023-03-09 13:10:00,215.12,215.53,214.76,215.23,17261.0,215.12,215.53,214.76,215.23,17261.0
2023-03-09 13:20:00,215.17,215.29,214.16,214.66,26039.0,215.17,215.29,214.16,214.66,26039.0
2023-03-09 13:30:00,214.66,214.8,214.06,214.28,21023.0,214.66,214.8,214.06,214.28,21023.0
2023-03-09 13:40:00,214.31,214.99,214.09,214.09,17919.0,214.31,214.99,214.09,214.09,17919.0
2023-03-09 13:50:00,214.05,214.5,213.42,213.54,43158.0,214.05,214.5,213.42,213.54,43158.0
2023-03-09 14:00:00,213.52,213.52,212.79,212.89,46010.0,213.52,213.52,212.79,212.89,46010.0
2023-03-09 14:10:00,212.94,213.11,212.53,213.03,27125.0,212.94,213.11,212.53,213.03,27125.0
2023-03-09 14:20:00,213.02,214.0,212.89,213.74,29298.0,213.02,214.0,212.89,213.74,29298.0
2023-03-09 14:30:00,213.74,213.85,212.77,213.03,35944.0,213.74,213.85,212.77,213.03,35944.0
2023-03-09 14:40:00,213.06,213.55,212.45,212.58,27517.0,213.06,213.55,212.45,212.58,27517.0
2023-03-09 14:50:00,212.52,212.91,212.43,212.56,24850.0,212.52,212.91,212.43,212.56,24850.0
2023-03-09 15:00:00,212.63,212.83,212.05,212.09,30382.0,212.63,212.83,212.05,212.09,30382.0
2023-03-09 15:10:00,212.13,212.28,210.62,210.62,64146.0,212.13,212.28,210.62,210.62,64146.0
2023-03-09 15:20:00,210.76,211.9,210.54,211.44,48773.0,210.76,211.9,210.54,211.44,48773.0
2023-03-09 15:30:00,211.43,212.38,211.07,212.22,72713.0,211.43,212.38,211.07,212.22,72713.0
2023-03-09 15:40:00,212.2,212.52,211.82,212.21,72422.0,212.2,212.52,211.82,212.21,72422.0
2023-03-09 15:50:00,212.14,212.88,211.22,211.22,230067.0,212.14,212.88,211.22,211.22,230067.0
2023-03-10 09:30:00,210.33,210.9,207.56,208.27,139329.0,210.33,210.9,207.56,208.27,139329.0
2023-03-10 09:40:00,208.14,208.31,206.81,208.0,100094.0,208.14,208.31,206.81,208.0,100094.0
2023-03-10 09:50:00,208.01,209.71,207.8,208.18,90555.0,208.01,209.71,207.8,208.18,90555.0
2023-03-10 10:00:00,207.98,209.33,207.93,208.93,79159.0,207.98,209.33,207.93,208.93,79159.0
2023-03-10 10:10:00,208.99,209.8,207.07,207.1,56345.0,208.99,209.8,207.07,207.1,56345.0
2023-03-10 10:20:00,207.05,208.77,206.92,208.25,25207.0,207.05,208.77,206.92,208.25,25207.0
2023-03-10 10:30:00,208.25,209.89,208.25,209.26,28576.0,208.25,209.89,208.25,209.26,28576.0
2023-03-10 10:40:00,209.27,209.27,208.13,209.25,12703.0,209.27,209.27,208.13,209.25,12703.0
2023-03-10 10:50:00,209.42,211.44,209.4,211.4,32923.0,209.42,211.44,209.4,211.4,32923.0
2023-03-10 11:00:00,211.28,212.07,210.92,211.67,27711.0,211.28,212.07,210.92,211.67,27711.0
2023-03-10 11:10:00,211.7,212.24,211.26,211.95,33164.0,211.7,212.24,211.26,211.95,33164.0
2023-03-10 11:20:00,211.82,213.59,211.82,213.09,27539.0,211.82,213.59,211.82,213.09,27539.0
2023-03-10 11:30:00,213.09,213.36,212.09,212.49,20555.0,213.09,213.36,212.09,212.49,20555.0
2023-03-10 11:40:00,212.48,212.49,210.41,210.55,30436.0,212.48,212.49,210.41,210.55,30436.0
2023-03-10 11:50:00,210.39,210.6,209.52,209.53,20013.0,210.39,210.6,209.52,209.53,20013.0
2023-03-10 12:00:00,209.76,209.89,208.46,208.47,40075.0,209.76,209.89,208.46,208.47,40075.0
2023-03-10 12:10:00,208.54,208.82,207.87,208.62,92824.0,208.54,208.82,207.87,208.62,92824.0
2023-03-10 12:20:00,208.49,209.15,207.87,208.06,21582.0,208.49,209.15,207.87,208.06,21582.0
2023-03-10 12:30:00,208.23,209.41,207.93,208.69,24322.0,208.23,209.41,207.93,208.69,24322.0
2023-03-10 12:40:00,208.65,208.66,207.25,207.49,27699.0,208.65,208.66,207.25,207.49,27699.0
2023-03-10 12:50:00,207.47,207.99,205.87,207.3,74883.0,207.47,207.99,205.87,207.3,74883.0
2023-03-10 13:00:00,207.39,207.94,207.02,207.17,22792.0,207.39,207.94,207.02,207.17,22792.0
2023-03-10 13:10:00,207.2,207.84,206.79,207.53,27678.0,207.2,207.84,206.79,207.53,27678.0
2023-03-10 13:20:00,207.54,208.01,206.69,207.25,27195.0,207.54,208.01,206.69,207.25,27195.0
2023-03-10 13:30:00,207.16,207.25,206.5,206.93,30333.0,207.16,207.25,206.5,206.93,30333.0
2023-03-10 13:40:00,206.64,206.94,205.78,206.44,59371.0,206.64,206.94,205.78,206.44,59371.0
2023-03-10 13:50:00,206.41,207.21,206.36,206.89,19189.0,206.41,207.21,206.36,206.89,19189.0
2023-03-10 14:00:00,206.81,208.2,206.77,207.97,35013.0,206.81,208.2,206.77,207.97,35013.0
2023-03-10 14:10:00,208.06,208.14,206.91,207.5,17308.0,208.06,208.14,206.91,207.5,17308.0
2023-03-10 14:20:00,207.45,207.45,206.87,207.08,13314.0,207.45,207.45,206.87,207.08,13314.0
2023-03-10 14:30:00,207.16,208.34,207.14,208.1,19368.0,207.16,208.34,207.14,208.1,19368.0
2023-03-10 14:40:00,207.97,208.87,207.7,208.86,17247.0,207.97,208.87,207.7,208.86,17247.0
2023-03-10 14:50:00,208.91,209.14,208.46,209.05,17857.0,208.91,209.14,208.46,209.05,17857.0
2023-03-10 15:00:00,209.12,209.66,208.76,209.51,23399.0,209.12,209.66,208.76,209.51,23399.0
2023-03-10 15:10:00,209.45,209.96,208.56,208.56,27260.0,209.45,209.96,208.56,208.56,27260.0
2023-03-10 15:20:00,208.56,208.85,208.26,208.54,16080.0,208.56,208.85,208.26,208.54,16080.0
2023-03-10 15:30:00,208.49,208.63,208.0,208.13,17660.0,208.49,208.63,208.0,208.13,17660.0
2023-03-10 15:40:00,208.13,208.13,207.58,207.58,33873.0,208.13,208.13,207.58,207.58,33873.0
2023-03-10 15:50:00,207.54,208.18,207.3,207.77,129522.0,207.54,208.18,207.3,207.77,129522.0
2023-03-13 09:30:00,204.62,207.5,203.1,205.06,154556.0,204.62,207.5,203.1,205.06,154556.0
2023-03-13 09:40:00,205.02,205.4,202.9,204.72,60833.0,205.02,205.4,202.9,204.72,60833.0
2023-03-13 09:50:00,204.97,205.54,203.0,204.39,73121.0,204.97,205.54,203.0,204.39,73121.0
2023-03-13 10:00:00,204.4,205.79,203.59,205.47,38973.0,204.4,205.79,203.59,205.47,38973.0
2023-03-13 10:10:00,205.54,206.08,204.0,204.27,52176.0,205.54,206.08,204.0,204.27,52176.0
2023-03-13 10:20:00,204.07,205.88,203.95,204.89,29367.0,204.07,205.88,203.95,204.89,29367.0
2023-03-13 10:30:00,205.07,206.86,204.81,205.96,35680.0,205.07,206.86,204.81,205.96,35680.0
2023-03-13 10:40:00,206.12,207.09,205.17,206.56,21308.0,206.12,207.09,205.17,206.56,21308.0
2023-03-13 10:50:00,206.63,207.28,205.76,207.15,33519.0,206.63,207.28,205.76,207.15,33519.0
2023-03-13 11:00:00,207.28,207.45,206.59,207.06,20366.0,207.28,207.45,206.59,207.06,20366.0
2023-03-13 11:10:00,207.2,208.31,206.95,208.31,40824.0,207.2,208.31,206.95,208.31,40824.0
2023-03-13 11:20:00,208.3,209.23,207.28,208.59,47048.0,208.3,209.23,207.28,208.59,47048.0
2023-03-13 11:30:00,208.53,208.73,206.68,206.83,26974.0,208.53,208.73,206.68,206.83,26974.0
2023-03-13 11:40:00,206.94,208.41,206.83,208.4,19194.0,206.94,208.41,206.83,208.4,19194.0
2023-03-13 11:50:00,208.2,208.22,206.76,207.84,17994.0,208.2,208.22,206.76,207.84,17994.0
2023-03-13 12:00:00,207.89,208.52,206.95,207.81,15122.0,207.89,208.52,206.95,207.81,15122.0
2023-03-13 12:10:00,207.78,208.05,207.03,207.46,23202.0,207.78,208.05,207.03,207.46,23202.0
2023-03-13 12:20:00,207.5,208.02,206.13,206.35,28345.0,207.5,208.02,206.13,206.35,28345.0
2023-03-13 12:30:00,206.47,206.59,205.2,206.09,27202.0,206.47,206.59,205.2,206.09,27202.0
2023-03-13 12:40:00,206.21,207.16,205.15,205.37,18337.0,206.21,207.16,205.15,205.37,18337.0
2023-03-13 12:50:00,205.23,205.71,204.73,205.14,14162.0,205.23,205.71,204.73,205.14,14162.0
2023-03-13 13:00:00,205.19,205.2,204.2,204.82,22689.0,205.19,205.2,204.2,204.82,22689.0
2023-03-13 13:10:00,205.2,206.15,204.85,205.67,51397.0,205.2,206.15,204.85,205.67,51397.0
2023-03-13 13:20:00,205.48,205.75,204.78,205.55,20127.0,205.48,205.75,204.78,205.55,20127.0
2023-03-13 13:30:00,205.4,206.12,205.15,205.91,22972.0,205.4,206.12,205.15,205.91,22972.0
2023-03-13 13:40:00,205.83,205.95,204.05,204.09,58813.0,205.83,205.95,204.05,204.09,58813.0
2023-03-13 13:50:00,204.26,204.5,203.11,204.37,318408.0,204.26,204.5,203.11,204.37,318408.0
2023-03-13 14:00:00,204.3,204.96,204.07,204.72,125435.0,204.3,204.96,204.07,204.72,125435.0
2023-03-13 14:10:00,204.67,204.96,204.0,204.78,26144.0,204.67,204.96,204.0,204.78,26144.0
2023-03-13 14:20:00,204.53,204.86,203.62,203.83,34200.0,204.53,204.86,203.62,203.83,34200.0
2023-03-13 14:30:00,203.97,204.5,202.9,203.21,31719.0,203.97,204.5,202.9,203.21,31719.0
2023-03-13 14:40:00,203.28,203.97,203.21,203.97,16600.0,203.28,203.97,203.21,203.97,16600.0
2023-03-13 14:50:00,203.97,204.28,203.84,203.87,11071.0,203.97,204.28,203.84,203.87,11071.0
2023-03-13 15:00:00,203.99,203.99,202.65,202.65,30266.0,203.99,203.99,202.65,202.65,30266.0
2023-03-13 15:10:00,202.7,203.83,202.6,203.0,37105.0,202.7,203.83,202.6,203.0,37105.0
2023-03-13 15:20:00,202.91,202.91,201.78,202.18,62555.0,202.91,202.91,201.78,202.18,62555.0
2023-03-13 15:30:00,202.19,203.46,202.18,203.44,64079.0,202.19,203.46,202.18,203.44,64079.0
2023-03-13 15:40:00,203.46,204.06,203.23,203.28,98205.0,203.46,204.06,203.23,203.28,98205.0
2023-03-13 15:50:00,203.26,204.09,202.97,203.55,152313.0,203.26,204.09,202.97,203.55,152313.0
2023-03-14 09:30:00,207.72,208.68,205.0,208.23,93991.0,207.72,208.68,205.0,208.23,93991.0
2023-03-14 09:40:00,208.5,210.8,208.5,209.56,96483.0,208.5,210.8,208.5,209.56,96483.0
2023-03-14 09:50:00,209.6,209.81,207.1,207.16,52587.0,209.6,209.81,207.1,207.16,52587.0
2023-03-14 10:00:00,207.16,208.24,206.8,207.61,45590.0,207.16,208.24,206.8,207.61,45590.0
2023-03-14 10:10:00,207.54,208.63,207.43,208.62,23240.0,207.54,208.63,207.43,208.62,23240.0
2023-03-14 10:20:00,208.74,209.57,208.55,209.28,20979.0,208.74,209.57,208.55,209.28,20979.0
2023-03-14 10:30:00,209.41,209.79,207.55,207.83,35688.0,209.41,209.79,207.55,207.83,35688.0
2023-03-14 10:40:00,207.88,208.05,207.11,207.7,17926.0,207.88,208.05,207.11,207.7,17926.0
2023-03-14 10:50:00,207.83,208.41,207.23,207.34,20475.0,207.83,208.41,207.23,207.34,20475.0
2023-03-14 11:00:00,207.47,208.38,207.45,208.15,29138.0,207.47,208.38,207.45,208.15,29138.0
2023-03-14 11:10:00,208.01,208.38,207.46,207.6,14533.0,208.01,208.38,207.46,207.6,14533.0
2023-03-14 11:20:00,207.7,207.95,206.71,206.83,18369.0,207.7,207.95,206.71,206.83,18369.0
2023-03-14 11:30:00,206.95,207.49,206.9,207.35,9679.0,206.95,207.49,206.9,207.35,9679.0
2023-03-14 11:40:00,207.56,207.56,206.08,206.2,15593.0,207.56,207.56,206.08,206.2,15593.0
2023-03-14 11:50:00,206.2,206.96,206.2,206.4,31292.0,206.2,206.96,206.2,206.4,31292.0
2023-03-14 12:00:00,206.29,206.34,205.0,205.33,16755.0,206.29,206.34,205.0,205.33,16755.0
2023-03-14 12:10:00,205.41,205.81,205.14,205.17,14209.0,205.41,205.81,205.14,205.17,14209.0
2023-03-14 12:20:00,205.02,205.75,204.89,205.4,10069.0,205.02,205.75,204.89,205.4,10069.0
2023-03-14 12:30:00,205.42,206.0,205.33,205.63,11320.0,205.42,206.0,205.33,205.63,11320.0
2023-03-14 12:40:00,205.49,206.15,205.07,206.15,11775.0,205.49,206.15,205.07,206.15,11775.0
2023-03-14 12:50:00,206.25,206.66,205.78,206.66,10588.0,206.25,206.66,205.78,206.66,10588.0
2023-03-14 13:00:00,206.53,206.94,206.4,206.7,16012.0,206.53,206.94,206.4,206.7,16012.0
2023-03-14 13:10:00,206.72,206.81,205.58,205.74,18909.0,206.72,206.81,205.58,205.74,18909.0
2023-03-14 13:20:00,205.56,206.95,205.41,206.64,11167.0,205.56,206.95,205.41,206.64,11167.0
2023-03-14 13:30:00,206.59,206.84,206.13,206.67,8781.0,206.59,206.84,206.13,206.67,8781.0
2023-03-14 13:40:00,206.69,207.1,206.16,206.35,11029.0,206.69,207.1,206.16,206.35,11029.0
2023-03-14 13:50:00,206.34,206.56,205.75,206.08,10101.0,206.34,206.56,205.75,206.08,10101.0
2023-03-14 14:00:00,206.19,206.31,205.5,206.08,14235.0,206.19,206.31,205.5,206.08,14235.0
2023-03-14 14:10:00,206.03,206.73,205.39,205.85,9207.0,206.03,206.73,205.39,205.85,9207.0
2023-03-14 14:20:00,205.78,206.29,205.62,206.04,8021.0,205.78,206.29,205.62,206.04,8021.0
2023-03-14 14:30:00,205.9,206.48,205.9,206.37,6249.0,205.9,206.48,205.9,206.37,6249.0
2023-03-14 14:40:00,206.34,206.71,206.0,206.47,12318.0,206.34,206.71,206.0,206.47,12318.0
2023-03-14 14:50:00,206.44,206.79,205.49,205.56,8560.0,206.44,206.79,205.49,205.56,8560.0
2023-03-14 15:00:00,205.67,205.87,204.49,204.63,27064.0,205.67,205.87,204.49,204.63,27064.0
2023-03-14 15:10:00,204.66,205.15,204.23,205.15,20516.0,204.66,205.15,204.23,205.15,20516.0
2023-03-14 15:20:00,205.15,205.23,204.28,204.77,15280.0,205.15,205.23,204.28,204.77,15280.0
2023-03-14 15:30:00,204.69,205.57,204.63,205.26,26528.0,204.69,205.57,204.63,205.26,26528.0
2023-03-14 15:40:00,205.24,206.57,205.18,206.02,52345.0,205.24,206.57,205.18,206.02,52345.0
2023-03-14 15:50:00,206.01,207.43,205.96,207.33,172778.0,206.01,207.43,205.96,207.33,172778.0
2023-03-15 09:30:00,203.68,205.03,202.76,204.78,73654.0,203.68,205.03,202.76,204.78,73654.0
2023-03-15 09:40:00,204.58,206.92,204.47,206.92,38886.0,204.58,206.92,204.47,206.92,38886.0
2023-03-15 09:50:00,206.77,207.34,205.06,205.2,46577.0,206.77,207.34,205.06,205.2,46577.0
2023-03-15 10:00:00,205.16,205.77,203.5,204.79,53436.0,205.16,205.77,203.5,204.79,53436.0
2023-03-15 10:10:00,205.0,205.48,204.42,205.37,58859.0,205.0,205.48,204.42,205.37,58859.0
2023-03-15 10:20:00,205.24,205.31,203.5,204.09,52349.0,205.24,205.31,203.5,204.09,52349.0
2023-03-15 10:30:00,203.93,204.15,203.12,204.03,23260.0,203.93,204.15,203.12,204.03,23260.0
2023-03-15 10:40:00,204.03,204.23,202.61,202.87,46374.0,204.03,204.23,202.61,202.87,46374.0
2023-03-15 10:50:00,202.9,203.8,202.81,203.57,23305.0,202.9,203.8,202.81,203.57,23305.0
2023-03-15 11:00:00,203.56,203.96,202.75,203.56,25103.0,203.56,203.96,202.75,203.56,25103.0
2023-03-15 11:10:00,203.63,203.8,202.86,203.02,11752.0,203.63,203.8,202.86,203.02,11752.0
2023-03-15 11:20:00,202.93,203.58,202.11,203.13,32456.0,202.93,203.58,202.11,203.13,32456.0
2023-03-15 11:30:00,203.07,203.31,201.65,201.78,18307.0,203.07,203.31,201.65,201.78,18307.0
2023-03-15 11:40:00,201.74,202.97,201.69,202.32,16636.0,201.74,202.97,201.69,202.32,16636.0
2023-03-15 11:50:00,202.38,202.7,201.94,202.44,21147.0,202.38,202.7,201.94,202.44,21147.0
2023-03-15 12:00:00,202.47,202.71,201.22,201.44,20661.0,202.47,202.71,201.22,201.44,20661.0
2023-03-15 12:10:00,201.34,201.45,200.5,200.62,69014.0,201.34,201.45,200.5,200.62,69014.0
2023-03-15 12:20:00,200.83,201.57,200.77,201.42,30586.0,200.83,201.57,200.77,201.42,30586.0
2023-03-15 12:30:00,201.41,201.41,200.62,200.89,22398.0,201.41,201.41,200.62,200.89,22398.0
2023-03-15 12:40:00,200.93,200.93,200.44,200.78,15549.0,200.93,200.93,200.44,200.78,15549.0
2023-03-15 12:50:00,200.78,200.83,199.8,199.8,38142.0,200.78,200.83,199.8,199.8,38142.0
2023-03-15 13:00:00,199.8,200.38,198.98,199.25,63273.0,199.8,200.38,198.98,199.25,63273.0
2023-03-15 13:10:00,199.25,200.02,199.11,199.11,32226.0,199.25,200.02,199.11,199.11,32226.0
2023-03-15 13:20:00,199.17,199.36,198.77,199.0,27927.0,199.17,199.36,198.77,199.0,27927.0
2023-03-15 13:30:00,199.07,199.48,198.6,199.4,36626.0,199.07,199.48,198.6,199.4,36626.0
2023-03-15 13:40:00,199.4,199.96,199.32,199.7,30622.0,199.4,199.96,199.32,199.7,30622.0
2023-03-15 13:50:00,199.7,200.35,199.66,199.95,32723.0,199.7,200.35,199.66,199.95,32723.0
2023-03-15 14:00:00,199.92,200.24,199.43,199.78,23640.0,199.92,200.24,199.43,199.78,23640.0
2023-03-15 14:10:00,199.8,200.32,199.69,200.16,18927.0,199.8,200.32,199.69,200.16,18927.0
2023-03-15 14:20:00,200.28,203.03,200.27,202.12,37099.0,200.28,203.03,200.27,202.12,37099.0
2023-03-15 14:30:00,202.21,203.32,202.13,203.12,19080.0,202.21,203.32,202.13,203.12,19080.0
2023-03-15 14:40:00,202.94,203.35,202.25,202.29,15812.0,202.94,203.35,202.25,202.29,15812.0
2023-03-15 14:50:00,202.3,202.95,201.82,202.64,14188.0,202.3,202.95,201.82,202.64,14188.0
2023-03-15 15:00:00,202.63,203.31,202.04,202.34,40711.0,202.63,203.31,202.04,202.34,40711.0
2023-03-15 15:10:00,202.19,203.61,201.9,203.29,36447.0,202.19,203.61,201.9,203.29,36447.0
2023-03-15 15:20:00,203.28,203.88,203.01,203.72,19915.0,203.28,203.88,203.01,203.72,19915.0
2023-03-15 15:30:00,203.72,203.82,202.38,202.55,30046.0,203.72,203.82,202.38,202.55,30046.0
2023-03-15 15:40:00,202.52,203.18,202.22,202.36,30106.0,202.52,203.18,202.22,202.36,30106.0
2023-03-15 15:50:00,202.27,203.35,201.91,203.29,106717.0,202.27,203.35,201.91,203.29,106717.0
2023-03-16 09:30:00,202.4,203.29,200.13,201.24,40529.0,202.4,203.29,200.13,201.24,40529.0
2023-03-16 09:40:00,201.53,201.67,199.37,200.36,16805.0,201.53,201.67,199.37,200.36,16805.0
2023-03-16 09:50:00,200.36,202.45,199.5,202.09,24602.0,200.36,202.45,199.5,202.09,24602.0
2023-03-16 10:00:00,202.24,202.41,201.06,201.06,16535.0,202.24,202.41,201.06,201.06,16535.0
2023-03-16 10:10:00,201.22,201.25,199.66,199.7,18677.0,201.22,201.25,199.66,199.7,18677.0
2023-03-16 10:20:00,199.71,200.73,199.5,200.63,13638.0,199.71,200.73,199.5,200.63,13638.0
2023-03-16 10:30:00,200.71,201.11,200.36,200.71,11157.0,200.71,201.11,200.36,200.71,11157.0
2023-03-16 10:40:00,200.81,201.18,199.79,201.18,26103.0,200.81,201.18,199.79,201.18,26103.0
2023-03-16 10:50:00,201.18,203.19,201.18,201.97,35277.0,201.18,203.19,201.18,201.97,35277.0
2023-03-16 11:00:00,201.96,202.23,201.15,201.61,23843.0,201.96,202.23,201.15,201.61,23843.0
2023-03-16 11:10:00,201.7,202.74,200.93,202.56,37409.0,201.7,202.74,200.93,202.56,37409.0
2023-03-16 11:20:00,202.58,202.61,201.75,201.85,11061.0,202.58,202.61,201.75,201.85,11061.0
2023-03-16 11:30:00,201.96,202.0,201.0,201.03,12259.0,201.96,202.0,201.0,201.03,12259.0
2023-03-16 11:40:00,201.12,202.11,201.12,201.99,8499.0,201.12,202.11,201.12,201.99,8499.0
2023-03-16 11:50:00,201.93,202.56,201.8,202.02,20848.0,201.93,202.56,201.8,202.02,20848.0
2023-03-16 12:00:00,202.14,202.18,201.57,201.9,15912.0,202.14,202.18,201.57,201.9,15912.0
2023-03-16 12:10:00,201.89,201.9,201.19,201.67,14772.0,201.89,201.9,201.19,201.67,14772.0
2023-03-16 12:20:00,201.7,202.02,201.56,201.78,12764.0,201.7,202.02,201.56,201.78,12764.0
2023-03-16 12:30:00,201.86,202.01,201.44,202.0,22594.0,201.86,202.01,201.44,202.0,22594.0
2023-03-16 12:40:00,201.99,203.39,201.92,203.39,44353.0,201.99,203.39,201.92,203.39,44353.0
2023-03-16 12:50:00,203.46,204.68,203.46,204.42,23150.0,203.46,204.68,203.46,204.42,23150.0
2023-03-16 13:00:00,204.36,204.71,204.01,204.23,19714.0,204.36,204.71,204.01,204.23,19714.0
2023-03-16 13:10:00,204.25,204.48,203.63,203.84,11287.0,204.25,204.48,203.63,203.84,11287.0
2023-03-16 13:20:00,203.97,204.34,203.77,204.26,9359.0,203.97,204.34,203.77,204.26,9359.0
2023-03-16 13:30:00,204.19,204.87,204.16,204.47,18561.0,204.19,204.87,204.16,204.47,18561.0
2023-03-16 13:40:00,204.61,205.1,204.56,204.71,16352.0,204.61,205.1,204.56,204.71,16352.0
2023-03-16 13:50:00,204.73,204.93,204.34,204.79,8911.0,204.73,204.93,204.34,204.79,8911.0
2023-03-16 14:00:00,204.69,204.92,203.91,204.46,14200.0,204.69,204.92,203.91,204.46,14200.0
2023-03-16 14:10:00,204.56,204.56,204.2,204.43,9199.0,204.56,204.56,204.2,204.43,9199.0
2023-03-16 14:20:00,204.5,204.54,204.12,204.21,25876.0,204.5,204.54,204.12,204.21,25876.0
2023-03-16 14:30:00,204.21,204.49,204.06,204.47,9947.0,204.21,204.49,204.06,204.47,9947.0
2023-03-16 14:40:00,204.54,205.0,204.43,204.57,10087.0,204.54,205.0,204.43,204.57,10087.0
2023-03-16 14:50:00,204.6,205.85,204.6,205.84,16244.0,204.6,205.85,204.6,205.84,16244.0
2023-03-16 15:00:00,205.84,206.11,205.6,206.03,27241.0,205.84,206.11,205.6,206.03,27241.0
2023-03-16 15:10:00,206.05,206.35,205.58,205.81,18443.0,206.05,206.35,205.58,205.81,18443.0
2023-03-16 15:20:00,205.9,206.49,205.82,206.17,26357.0,205.9,206.49,205.82,206.17,26357.0
2023-03-16 15:30:00,206.11,206.27,205.51,205.8,28135.0,206.11,206.27,205.51,205.8,28135.0
2023-03-16 15:40:00,205.75,206.63,205.7,206.5,56132.0,205.75,206.63,205.7,206.5,56132.0
2023-03-16 15:50:00,206.5,206.67,205.89,206.62,95542.0,206.5,206.67,205.89,206.62,95542.0
2023-03-17 09:30:00,205.69,205.69,201.41,203.34,150648.0,205.69,205.69,201.41,203.34,150648.0
2023-03-17 09:40:00,203.49,203.49,201.46,201.7,47222.0,203.49,203.49,201.46,201.7,47222.0
2023-03-17 09:50:00,201.88,202.61,200.88,201.77,31190.0,201.88,202.61,200.88,201.77,31190.0
2023-03-17 10:00:00,201.86,203.16,200.49,200.69,65977.0,201.86,203.16,200.49,200.69,65977.0
2023-03-17 10:10:00,200.86,201.44,200.26,200.61,27890.0,200.86,201.44,200.26,200.61,27890.0
2023-03-17 10:20:00,200.58,200.64,199.19,199.82,70976.0,200.58,200.64,199.19,199.82,70976.0
2023-03-17 10:30:00,199.61,199.61,197.24,197.47,73413.0,199.61,199.61,197.24,197.47,73413.0
2023-03-17 10:40:00,197.62,197.63,196.07,196.48,79796.0,197.62,197.63,196.07,196.48,79796.0
2023-03-17 10:50:00,196.6,196.81,195.58,196.19,104934.0,196.6,196.81,195.58,196.19,104934.0
2023-03-17 11:00:00,196.19,196.96,195.32,196.47,82235.0,196.19,196.96,195.32,196.47,82235.0
2023-03-17 11:10:00,196.37,197.92,196.13,197.42,43477.0,196.37,197.92,196.13,197.42,43477.0
2023-03-17 11:20:00,197.43,197.49,195.84,196.23,32227.0,197.43,197.49,195.84,196.23,32227.0
2023-03-17 11:30:00,196.18,196.9,196.0,196.16,39672.0,196.18,196.9,196.0,196.16,39672.0
2023-03-17 11:40:00,196.35,196.77,195.79,196.77,32213.0,196.35,196.77,195.79,196.77,32213.0
2023-03-17 11:50:00,196.64,197.39,196.64,196.91,25252.0,196.64,197.39,196.64,196.91,25252.0
2023-03-17 12:00:00,196.93,197.8,196.5,197.8,31130.0,196.93,197.8,196.5,197.8,31130.0
2023-03-17 12:10:00,197.82,198.06,197.41,197.93,43442.0,197.82,198.06,197.41,197.93,43442.0
2023-03-17 12:20:00,198.07,198.31,197.63,198.3,62852.0,198.07,198.31,197.63,198.3,62852.0
2023-03-17 12:30:00,198.21,199.2,198.12,198.46,66056.0,198.21,199.2,198.12,198.46,66056.0
2023-03-17 12:40:00,198.48,198.82,197.59,197.77,34783.0,198.48,198.82,197.59,197.77,34783.0
2023-03-17 12:50:00,197.82,198.38,197.4,198.31,54865.0,197.82,198.38,197.4,198.31,54865.0
2023-03-17 13:00:00,198.26,198.81,197.84,198.58,98746.0,198.26,198.81,197.84,198.58,98746.0
2023-03-17 13:10:00,198.37,199.05,198.31,198.8,86487.0,198.37,199.05,198.31,198.8,86487.0
2023-03-17 13:20:00,198.9,199.33,198.75,199.19,27483.0,198.9,199.33,198.75,199.19,27483.0
2023-03-17 13:30:00,199.22,199.71,199.1,199.68,43336.0,199.22,199.71,199.1,199.68,43336.0
2023-03-17 13:40:00,199.67,200.46,199.61,200.13,40493.0,199.67,200.46,199.61,200.13,40493.0
2023-03-17 13:50:00,200.27,200.31,199.7,200.05,28021.0,200.27,200.31,199.7,200.05,28021.0
2023-03-17 14:00:00,200.07,200.13,199.26,199.52,46584.0,200.07,200.13,199.26,199.52,46584.0
2023-03-17 14:10:00,199.5,199.89,199.0,199.5,79856.0,199.5,199.89,199.0,199.5,79856.0
2023-03-17 14:20:00,199.66,200.1,199.62,199.97,27597.0,199.66,200.1,199.62,199.97,27597.0
2023-03-17 14:30:00,200.0,200.55,199.88,200.1,28821.0,200.0,200.55,199.88,200.1,28821.0
2023-03-17 14:40:00,200.09,200.64,199.79,199.84,18675.0,200.09,200.64,199.79,199.84,18675.0
2023-03-17 14:50:00,199.82,200.1,199.46,199.65,26331.0,199.82,200.1,199.46,199.65,26331.0
2023-03-17 15:00:00,199.7,199.97,199.44,199.77,32757.0,199.7,199.97,199.44,199.77,32757.0
2023-03-17 15:10:00,199.65,200.25,199.61,199.81,21993.0,199.65,200.25,199.61,199.81,21993.0
2023-03-17 15:20:00,199.86,199.94,199.6,199.83,34807.0,199.86,199.94,199.6,199.83,34807.0
2023-03-17 15:30:00,199.76,199.92,199.46,199.8,60899.0,199.76,199.92,199.46,199.8,60899.0
2023-03-17 15:40:00,199.77,200.08,199.58,199.85,47800.0,199.77,200.08,199.58,199.85,47800.0
2023-03-17 15:50:00,199.78,200.02,198.44,199.59,223189.0,199.78,200.02,198.44,199.59,223189.0
2023-03-20 09:30:00,200.69,200.91,196.69,197.73,88931.0,200.69,200.91,196.69,197.73,88931.0
2023-03-20 09:40:00,197.51,202.77,197.44,202.69,57791.0,197.51,202.77,197.44,202.69,57791.0
2023-03-20 09:50:00,202.7,203.14,201.32,202.04,49437.0,202.7,203.14,201.32,202.04,49437.0
2023-03-20 10:00:00,202.05,203.75,202.03,202.75,62814.0,202.05,203.75,202.03,202.75,62814.0
2023-03-20 10:10:00,202.75,203.88,202.09,202.55,43945.0,202.75,203.88,202.09,202.55,43945.0
2023-03-20 10:20:00,202.47,204.72,202.2,204.47,68570.0,202.47,204.72,202.2,204.47,68570.0
2023-03-20 10:30:00,204.47,204.72,203.44,203.44,73424.0,204.47,204.72,203.44,203.44,73424.0
2023-03-20 10:40:00,203.44,204.15,202.93,203.91,79379.0,203.44,204.15,202.93,203.91,79379.0
2023-03-20 10:50:00,204.09,204.27,203.14,204.16,49883.0,204.09,204.27,203.14,204.16,49883.0
2023-03-20 11:00:00,204.2,205.41,204.15,204.81,45331.0,204.2,205.41,204.15,204.81,45331.0
2023-03-20 11:10:00,204.64,204.94,204.24,204.57,32463.0,204.64,204.94,204.24,204.57,32463.0
2023-03-20 11:20:00,204.62,205.42,204.5,205.15,28631.0,204.62,205.42,204.5,205.15,28631.0
2023-03-20 11:30:00,205.28,205.29,204.81,205.2,13000.0,205.28,205.29,204.81,205.2,13000.0
2023-03-20 11:40:00,205.08,205.29,204.3,204.69,45281.0,205.08,205.29,204.3,204.69,45281.0
2023-03-20 11:50:00,204.75,205.12,204.56,204.92,37663.0,204.75,205.12,204.56,204.92,37663.0
2023-03-20 12:00:00,204.91,205.16,203.9,204.06,23507.0,204.91,205.16,203.9,204.06,23507.0
2023-03-20 12:10:00,203.97,204.52,203.7,203.87,48394.0,203.97,204.52,203.7,203.87,48394.0
2023-03-20 12:20:00,203.97,204.27,203.21,203.61,32083.0,203.97,204.27,203.21,203.61,32083.0
2023-03-20 12:30:00,203.66,203.76,202.27,202.46,42987.0,203.66,203.76,202.27,202.46,42987.0
2023-03-20 12:40:00,202.35,202.41,201.68,201.8,24098.0,202.35,202.41,201.68,201.8,24098.0
2023-03-20 12:50:00,201.98,202.18,201.45,201.58,14100.0,201.98,202.18,201.45,201.58,14100.0
2023-03-20 13:00:00,201.74,202.26,201.53,202.09,11885.0,201.74,202.26,201.53,202.09,11885.0
2023-03-20 13:10:00,202.19,202.8,202.15,202.77,13845.0,202.19,202.8,202.15,202.77,13845.0
2023-03-20 13:20:00,202.65,202.94,202.13,202.13,9531.0,202.65,202.94,202.13,202.13,9531.0
2023-03-20 13:30:00,202.06,202.66,202.06,202.55,14650.0,202.06,202.66,202.06,202.55,14650.0
2023-03-20 13:40:00,202.61,202.73,202.2,202.55,21760.0,202.61,202.73,202.2,202.55,21760.0
2023-03-20 13:50:00,202.61,202.74,202.37,202.62,10165.0,202.61,202.74,202.37,202.62,10165.0
2023-03-20 14:00:00,202.52,203.07,202.43,202.98,10687.0,202.52,203.07,202.43,202.98,10687.0
2023-03-20 14:10:00,203.06,203.16,202.73,202.98,12549.0,203.06,203.16,202.73,202.98,12549.0
2023-03-20 14:20:00,203.16,203.79,203.16,203.4,12191.0,203.16,203.79,203.16,203.4,12191.0
2023-03-20 14:30:00,203.41,203.62,203.16,203.22,7112.0,203.41,203.62,203.16,203.22,7112.0
2023-03-20 14:40:00,203.25,203.49,202.91,203.33,11753.0,203.25,203.49,202.91,203.33,11753.0
2023-03-20 14:50:00,203.38,203.54,203.12,203.49,11610.0,203.38,203.54,203.12,203.49,11610.0
2023-03-20 15:00:00,203.53,203.93,203.43,203.7,20759.0,203.53,203.93,203.43,203.7,20759.0
2023-03-20 15:10:00,203.77,203.87,203.12,203.37,20809.0,203.77,203.87,203.12,203.37,20809.0
2023-03-20 15:20:00,203.42,203.84,203.13,203.52,28181.0,203.42,203.84,203.13,203.52,28181.0
2023-03-20 15:30:00,203.45,204.06,203.42,203.78,38609.0,203.45,204.06,203.42,203.78,38609.0
2023-03-20 15:40:00,203.72,204.01,203.08,203.97,62470.0,203.72,204.01,203.08,203.97,62470.0
2023-03-20 15:50:00,204.03,204.79,203.52,204.73,147833.0,204.03,204.79,203.52,204.73,147833.0
2023-03-21 09:30:00,208.6,209.34,205.97,208.26,78247.0,208.6,209.34,205.97,208.26,78247.0
2023-03-21 09:40:00,207.93,210.21,207.51,209.62,37576.0,207.93,210.21,207.51,209.62,37576.0
2023-03-21 09:50:00,209.58,211.0,209.04,210.86,38152.0,209.58,211.0,209.04,210.86,38152.0
2023-03-21 10:00:00,211.05,211.18,208.54,209.17,38762.0,211.05,211.18,208.54,209.17,38762.0
2023-03-21 10:10:00,208.85,209.73,208.02,208.7,54397.0,208.85,209.73,208.02,208.7,54397.0
2023-03-21 10:20:00,208.39,208.79,207.84,208.57,22493.0,208.39,208.79,207.84,208.57,22493.0
2023-03-21 10:30:00,208.59,208.81,207.13,208.6,18973.0,208.59,208.81,207.13,208.6,18973.0
2023-03-21 10:40:00,208.69,210.24,208.69,209.78,19283.0,208.69,210.24,208.69,209.78,19283.0
2023-03-21 10:50:00,209.72,209.72,208.72,209.2,14677.0,209.72,209.72,208.72,209.2,14677.0
2023-03-21 11:00:00,209.06,209.79,208.08,208.65,18560.0,209.06,209.79,208.08,208.65,18560.0
2023-03-21 11:10:00,208.52,209.39,208.26,208.91,11741.0,208.52,209.39,208.26,208.91,11741.0
2023-03-21 11:20:00,208.83,209.39,208.83,209.04,9501.0,208.83,209.39,208.83,209.04,9501.0
2023-03-21 11:30:00,209.11,210.58,208.79,210.23,23506.0,209.11,210.58,208.79,210.23,23506.0
2023-03-21 11:40:00,210.24,211.05,209.67,210.0,19622.0,210.24,211.05,209.67,210.0,19622.0
2023-03-21 11:50:00,210.22,210.99,210.22,210.62,15051.0,210.22,210.99,210.22,210.62,15051.0
2023-03-21 12:00:00,210.71,210.82,209.79,210.26,17335.0,210.71,210.82,209.79,210.26,17335.0
2023-03-21 12:10:00,210.36,210.64,208.72,208.75,18867.0,210.36,210.64,208.72,208.75,18867.0
2023-03-21 12:20:00,208.54,209.07,207.88,208.5,22365.0,208.54,209.07,207.88,208.5,22365.0
2023-03-21 12:30:00,208.38,208.91,208.0,208.9,8242.0,208.38,208.91,208.0,208.9,8242.0
2023-03-21 12:40:00,208.92,209.39,208.77,209.0,8943.0,208.92,209.39,208.77,209.0,8943.0
2023-03-21 12:50:00,209.23,209.23,208.37,208.59,8203.0,209.23,209.23,208.37,208.59,8203.0
2023-03-21 13:00:00,208.6,208.91,208.29,208.83,7322.0,208.6,208.91,208.29,208.83,7322.0
2023-03-21 13:10:00,208.71,209.51,208.71,209.5,6778.0,208.71,209.51,208.71,209.5,6778.0
2023-03-21 13:20:00,209.26,210.14,209.25,209.93,10335.0,209.26,210.14,209.25,209.93,10335.0
2023-03-21 13:30:00,209.78,209.87,209.38,209.69,5443.0,209.78,209.87,209.38,209.69,5443.0
2023-03-21 13:40:00,209.69,209.74,209.32,209.49,11313.0,209.69,209.74,209.32,209.49,11313.0
2023-03-21 13:50:00,209.42,209.5,208.53,208.72,14936.0,209.42,209.5,208.53,208.72,14936.0
2023-03-21 14:00:00,208.86,209.14,208.71,209.12,9463.0,208.86,209.14,208.71,209.12,9463.0
2023-03-21 14:10:00,209.22,209.34,208.57,208.88,10789.0,209.22,209.34,208.57,208.88,10789.0
2023-03-21 14:20:00,208.85,208.99,208.43,208.75,9760.0,208.85,208.99,208.43,208.75,9760.0
2023-03-21 14:30:00,208.97,209.39,208.94,209.13,10492.0,208.97,209.39,208.94,209.13,10492.0
2023-03-21 14:40:00,209.21,209.68,208.91,209.63,10778.0,209.21,209.68,208.91,209.63,10778.0
2023-03-21 14:50:00,209.64,209.93,209.4,209.74,13785.0,209.64,209.93,209.4,209.74,13785.0
2023-03-21 15:00:00,209.76,210.45,209.32,210.13,35678.0,209.76,210.45,209.32,210.13,35678.0
2023-03-21 15:10:00,210.04,210.11,209.64,210.0,16594.0,210.04,210.11,209.64,210.0,16594.0
2023-03-21 15:20:00,210.01,210.16,209.47,209.92,15172.0,210.01,210.16,209.47,209.92,15172.0
2023-03-21 15:30:00,210.08,210.13,209.7,209.97,20830.0,210.08,210.13,209.7,209.97,20830.0
2023-03-21 15:40:00,210.07,210.49,209.79,209.79,27361.0,210.07,210.49,209.79,209.79,27361.0
2023-03-21 15:50:00,209.59,209.73,209.05,209.15,66114.0,209.59,209.73,209.05,209.15,66114.0
2023-03-22 09:30:00,209.64,211.07,208.91,210.4,79142.0,209.64,211.07,208.91,210.4,79142.0
2023-03-22 09:40:00,210.09,210.49,208.5,209.89,24106.0,210.09,210.49,208.5,209.89,24106.0
2023-03-22 09:50:00,209.88,211.23,209.6,210.93,29051.0,209.88,211.23,209.6,210.93,29051.0
2023-03-22 10:00:00,210.74,211.06,209.2,209.65,55046.0,210.74,211.06,209.2,209.65,55046.0
2023-03-22 10:10:00,209.7,209.72,207.55,207.9,44186.0,209.7,209.72,207.55,207.9,44186.0
2023-03-22 10:20:00,207.9,209.68,207.9,209.48,26727.0,207.9,209.68,207.9,209.48,26727.0
2023-03-22 10:30:00,209.48,209.76,208.74,209.54,21811.0,209.48,209.76,208.74,209.54,21811.0
2023-03-22 10:40:00,209.67,209.96,209.47,209.9,20842.0,209.67,209.96,209.47,209.9,20842.0
2023-03-22 10:50:00,209.77,210.25,209.5,210.03,20389.0,209.77,210.25,209.5,210.03,20389.0
2023-03-22 11:00:00,210.02,210.21,209.35,209.86,25876.0,210.02,210.21,209.35,209.86,25876.0
2023-03-22 11:10:00,209.97,210.14,209.27,209.59,17556.0,209.97,210.14,209.27,209.59,17556.0
2023-03-22 11:20:00,209.6,209.92,209.55,209.83,7670.0,209.6,209.92,209.55,209.83,7670.0
2023-03-22 11:30:00,209.68,210.19,209.47,209.53,11154.0,209.68,210.19,209.47,209.53,11154.0
2023-03-22 11:40:00,209.48,209.65,209.37,209.37,11979.0,209.48,209.65,209.37,209.37,11979.0
2023-03-22 11:50:00,209.34,209.56,209.04,209.53,16383.0,209.34,209.56,209.04,209.53,16383.0
2023-03-22 12:00:00,209.53,210.01,209.29,209.65,17462.0,209.53,210.01,209.29,209.65,17462.0
2023-03-22 12:10:00,209.65,210.72,209.53,210.31,27850.0,209.65,210.72,209.53,210.31,27850.0
2023-03-22 12:20:00,210.31,210.77,209.69,209.92,17111.0,210.31,210.77,209.69,209.92,17111.0
2023-03-22 12:30:00,209.8,209.83,208.14,208.2,14912.0,209.8,209.83,208.14,208.2,14912.0
2023-03-22 12:40:00,208.3,208.36,207.2,207.44,9385.0,208.3,208.36,207.2,207.44,9385.0
2023-03-22 12:50:00,207.38,207.91,206.83,206.83,12053.0,207.38,207.91,206.83,206.83,12053.0
2023-03-22 13:00:00,206.94,207.23,206.8,206.9,15782.0,206.94,207.23,206.8,206.9,15782.0
2023-03-22 13:10:00,206.92,207.12,206.6,207.11,8940.0,206.92,207.12,206.6,207.11,8940.0
2023-03-22 13:20:00,207.11,208.09,207.1,207.94,7736.0,207.11,208.09,207.1,207.94,7736.0
2023-03-22 13:30:00,208.04,208.11,207.8,207.8,6449.0,208.04,208.11,207.8,207.8,6449.0
2023-03-22 13:40:00,207.85,208.08,207.76,208.01,6998.0,207.85,208.08,207.76,208.01,6998.0
2023-03-22 13:50:00,207.99,208.47,207.87,208.3,7258.0,207.99,208.47,207.87,208.3,7258.0
2023-03-22 14:00:00,208.34,209.27,208.17,208.41,22954.0,208.34,209.27,208.17,208.41,22954.0
2023-03-22 14:10:00,208.41,208.9,207.55,208.9,9527.0,208.41,208.9,207.55,208.9,9527.0
2023-03-22 14:20:00,208.81,209.29,208.51,208.78,8114.0,208.81,209.29,208.51,208.78,8114.0
2023-03-22 14:30:00,208.74,209.37,207.32,208.9,24657.0,208.74,209.37,207.32,208.9,24657.0
2023-03-22 14:40:00,208.95,211.51,208.95,211.15,25526.0,208.95,211.51,208.95,211.15,25526.0
2023-03-22 14:50:00,211.01,211.29,209.17,209.18,25399.0,211.01,211.29,209.17,209.18,25399.0
2023-03-22 15:00:00,209.13,209.46,207.42,207.96,16756.0,209.13,209.46,207.42,207.96,16756.0
2023-03-22 15:10:00,208.02,209.3,207.44,209.19,11550.0,208.02,209.3,207.44,209.19,11550.0
2023-03-22 15:20:00,209.03,209.64,208.48,209.02,17503.0,209.03,209.64,208.48,209.02,17503.0
2023-03-22 15:30:00,209.17,209.17,208.0,208.24,12000.0,209.17,209.17,208.0,208.24,12000.0
2023-03-22 15:40:00,208.34,208.72,207.05,207.15,18025.0,208.34,208.72,207.05,207.15,18025.0
2023-03-22 15:50:00,207.06,207.06,204.84,204.96,100773.0,207.06,207.06,204.84,204.96,100773.0
2023-03-23 09:30:00,208.31,214.42,207.78,213.05,106102.0,208.31,214.42,207.78,213.05,106102.0
2023-03-23 09:40:00,212.86,215.82,212.5,214.75,90929.0,212.86,215.82,212.5,214.75,90929.0
2023-03-23 09:50:00,214.83,215.15,213.32,215.04,50317.0,214.83,215.15,213.32,215.04,50317.0
2023-03-23 10:00:00,215.09,215.8,214.4,215.32,45602.0,215.09,215.8,214.4,215.32,45602.0
2023-03-23 10:10:00,215.25,216.15,214.73,215.18,68824.0,215.25,216.15,214.73,215.18,68824.0
2023-03-23 10:20:00,214.97,215.48,214.36,215.35,30218.0,214.97,215.48,214.36,215.35,30218.0
2023-03-23 10:30:00,215.42,216.64,215.32,216.19,64103.0,215.42,216.64,215.32,216.19,64103.0
2023-03-23 10:40:00,216.12,216.78,215.96,216.57,45554.0,216.12,216.78,215.96,216.57,45554.0
2023-03-23 10:50:00,216.83,217.3,216.43,216.79,44404.0,216.83,217.3,216.43,216.79,44404.0
2023-03-23 11:00:00,216.9,217.94,216.62,216.77,38180.0,216.9,217.94,216.62,216.77,38180.0
2023-03-23 11:10:00,216.68,217.24,216.4,217.03,20346.0,216.68,217.24,216.4,217.03,20346.0
2023-03-23 11:20:00,217.08,217.72,216.69,217.63,29200.0,217.08,217.72,216.69,217.63,29200.0
2023-03-23 11:30:00,217.53,218.2,217.11,217.62,35767.0,217.53,218.2,217.11,217.62,35767.0
2023-03-23 11:40:00,217.51,217.79,216.43,216.54,45015.0,217.51,217.79,216.43,216.54,45015.0
2023-03-23 11:50:00,216.52,217.37,215.83,216.0,22440.0,216.52,217.37,215.83,216.0,22440.0
2023-03-23 12:00:00,216.02,216.02,214.88,214.9,42339.0,216.02,216.02,214.88,214.9,42339.0
2023-03-23 12:10:00,214.88,215.0,213.58,213.87,40642.0,214.88,215.0,213.58,213.87,40642.0
2023-03-23 12:20:00,213.93,214.03,213.39,213.65,21325.0,213.93,214.03,213.39,213.65,21325.0
2023-03-23 12:30:00,213.67,213.74,212.82,212.91,25864.0,213.67,213.74,212.82,212.91,25864.0
2023-03-23 12:40:00,212.92,212.97,212.18,212.53,39340.0,212.92,212.97,212.18,212.53,39340.0
2023-03-23 12:50:00,212.62,212.63,212.17,212.17,20020.0,212.62,212.63,212.17,212.17,20020.0
2023-03-23 13:00:00,212.18,212.41,211.5,211.5,19974.0,212.18,212.41,211.5,211.5,19974.0
2023-03-23 13:10:00,211.61,211.71,210.93,211.55,19947.0,211.61,211.71,210.93,211.55,19947.0
2023-03-23 13:20:00,211.52,212.16,210.67,211.37,21565.0,211.52,212.16,210.67,211.37,21565.0
2023-03-23 13:30:00,211.24,211.93,211.24,211.87,17467.0,211.24,211.93,211.24,211.87,17467.0
2023-03-23 13:40:00,212.0,212.48,211.6,212.0,16602.0,212.0,212.48,211.6,212.0,16602.0
2023-03-23 13:50:00,212.17,212.3,211.54,211.68,20834.0,212.17,212.3,211.54,211.68,20834.0
2023-03-23 14:00:00,211.74,212.48,211.0,211.09,21162.0,211.74,212.48,211.0,211.09,21162.0
2023-03-23 14:10:00,211.02,211.57,210.7,211.04,16739.0,211.02,211.57,210.7,211.04,16739.0
2023-03-23 14:20:00,210.88,210.96,210.03,210.04,18069.0,210.88,210.96,210.03,210.04,18069.0
2023-03-23 14:30:00,210.02,210.37,209.24,209.33,24529.0,210.02,210.37,209.24,209.33,24529.0
2023-03-23 14:40:00,209.26,209.72,208.52,209.33,28997.0,209.26,209.72,208.52,209.33,28997.0
2023-03-23 14:50:00,209.21,209.42,208.59,209.19,28656.0,209.21,209.42,208.59,209.19,28656.0
2023-03-23 15:00:00,209.22,210.74,208.83,209.13,36860.0,209.22,210.74,208.83,209.13,36860.0
2023-03-23 15:10:00,209.45,209.72,208.71,209.06,22885.0,209.45,209.72,208.71,209.06,22885.0
2023-03-23 15:20:00,208.9,209.73,208.04,209.2,43754.0,208.9,209.73,208.04,209.2,43754.0
2023-03-23 15:30:00,209.08,209.87,208.59,209.55,23441.0,209.08,209.87,208.59,209.55,23441.0
2023-03-23 15:40:00,209.45,210.49,209.13,210.2,36226.0,209.45,210.49,209.13,210.2,36226.0
2023-03-23 15:50:00,210.36,210.85,210.01,210.01,107096.0,210.36,210.85,210.01,210.01,107096.0
2023-03-24 09:30:00,208.03,209.69,207.34,209.62,46968.0,208.03,209.69,207.34,209.62,46968.0
2023-03-24 09:40:00,209.51,209.72,207.76,208.88,47879.0,209.51,209.72,207.76,208.88,47879.0
2023-03-24 09:50:00,208.95,211.27,208.95,211.17,32526.0,208.95,211.27,208.95,211.17,32526.0
2023-03-24 10:00:00,210.9,211.07,209.38,209.64,24115.0,210.9,211.07,209.38,209.64,24115.0
2023-03-24 10:10:00,209.54,211.14,209.37,209.74,25459.0,209.54,211.14,209.37,209.74,25459.0
2023-03-24 10:20:00,209.72,211.09,208.92,210.64,31673.0,209.72,211.09,208.92,210.64,31673.0
2023-03-24 10:30:00,210.55,210.8,207.87,208.14,24858.0,210.55,210.8,207.87,208.14,24858.0
2023-03-24 10:40:00,207.98,208.11,207.29,207.85,29147.0,207.98,208.11,207.29,207.85,29147.0
2023-03-24 10:50:00,207.52,208.02,207.36,207.46,12956.0,207.52,208.02,207.36,207.46,12956.0
2023-03-24 11:00:00,207.37,207.78,207.13,207.13,11977.0,207.37,207.78,207.13,207.13,11977.0
2023-03-24 11:10:00,207.23,208.67,207.07,208.52,42408.0,207.23,208.67,207.07,208.52,42408.0
2023-03-24 11:20:00,208.63,209.28,208.36,208.83,18653.0,208.63,209.28,208.36,208.83,18653.0
2023-03-24 11:30:00,208.9,209.0,207.81,208.79,35240.0,208.9,209.0,207.81,208.79,35240.0
2023-03-24 11:40:00,208.93,210.69,208.88,210.01,35727.0,208.93,210.69,208.88,210.01,35727.0
2023-03-24 11:50:00,209.87,210.58,209.55,210.58,19950.0,209.87,210.58,209.55,210.58,19950.0
2023-03-24 12:00:00,210.3,211.05,209.69,209.77,13016.0,210.3,211.05,209.69,209.77,13016.0
2023-03-24 12:10:00,209.86,210.92,209.81,210.45,26100.0,209.86,210.92,209.81,210.45,26100.0
2023-03-24 12:20:00,210.5,211.12,210.0,210.04,19780.0,210.5,211.12,210.0,210.04,19780.0
2023-03-24 12:30:00,210.12,210.21,209.21,209.6,19548.0,210.12,210.21,209.21,209.6,19548.0
2023-03-24 12:40:00,209.6,210.28,209.28,210.09,11930.0,209.6,210.28,209.28,210.09,11930.0
2023-03-24 12:50:00,210.18,210.53,209.44,210.1,21230.0,210.18,210.53,209.44,210.1,21230.0
2023-03-24 13:00:00,210.25,210.39,209.87,210.19,13981.0,210.25,210.39,209.87,210.19,13981.0
2023-03-24 13:10:00,210.3,210.55,210.11,210.43,9037.0,210.3,210.55,210.11,210.43,9037.0
2023-03-24 13:20:00,210.3,211.7,210.29,211.47,21499.0,210.3,211.7,210.29,211.47,21499.0
2023-03-24 13:30:00,211.37,212.04,211.33,211.71,21901.0,211.37,212.04,211.33,211.71,21901.0
2023-03-24 13:40:00,211.83,212.03,211.36,211.38,9111.0,211.83,212.03,211.36,211.38,9111.0
2023-03-24 13:50:00,211.38,211.54,210.76,211.01,32151.0,211.38,211.54,210.76,211.01,32151.0
2023-03-24 14:00:00,211.14,211.66,210.64,211.11,12463.0,211.14,211.66,210.64,211.11,12463.0
2023-03-24 14:10:00,211.11,211.82,210.92,211.71,12950.0,211.11,211.82,210.92,211.71,12950.0
2023-03-24 14:20:00,211.62,211.95,211.02,211.3,10631.0,211.62,211.95,211.02,211.3,10631.0
2023-03-24 14:30:00,211.21,211.37,210.51,210.91,26140.0,211.21,211.37,210.51,210.91,26140.0
2023-03-24 14:40:00,210.9,211.38,210.8,210.84,14102.0,210.9,211.38,210.8,210.84,14102.0
2023-03-24 14:50:00,210.75,210.99,210.3,210.59,12427.0,210.75,210.99,210.3,210.59,12427.0
2023-03-24 15:00:00,210.5,210.63,210.12,210.25,12535.0,210.5,210.63,210.12,210.25,12535.0
2023-03-24 15:10:00,210.26,211.11,210.15,211.04,14495.0,210.26,211.11,210.15,211.04,14495.0
2023-03-24 15:20:00,210.97,211.37,210.78,211.34,17548.0,210.97,211.37,210.78,211.34,17548.0
2023-03-24 15:30:00,211.31,211.46,210.67,210.74,25695.0,211.31,211.46,210.67,210.74,25695.0
2023-03-24 15:40:00,210.76,210.95,210.21,210.39,25375.0,210.76,210.95,210.21,210.39,25375.0
2023-03-24 15:50:00,210.28,211.24,210.09,211.15,97194.0,210.28,211.24,210.09,211.15,97194.0
2023-03-27 09:30:00,212.77,213.16,210.42,211.85,75541.0,212.77,213.16,210.42,211.85,75541.0
2023-03-27 09:40:00,212.4,213.47,212.18,212.75,21939.0,212.4,213.47,212.18,212.75,21939.0
2023-03-27 09:50:00,212.5,213.73,212.3,212.7,29152.0,212.5,213.73,212.3,212.7,29152.0
2023-03-27 10:00:00,212.61,212.64,211.55,212.41,29454.0,212.61,212.64,211.55,212.41,29454.0
2023-03-27 10:10:00,212.52,212.52,211.35,211.9,19357.0,212.52,212.52,211.35,211.9,19357.0
2023-03-27 10:20:00,211.82,211.99,210.44,210.48,12238.0,211.82,211.99,210.44,210.48,12238.0
2023-03-27 10:30:00,210.43,210.56,209.77,210.07,25770.0,210.43,210.56,209.77,210.07,25770.0
2023-03-27 10:40:00,210.49,210.94,209.86,210.47,16641.0,210.49,210.94,209.86,210.47,16641.0
2023-03-27 10:50:00,210.53,210.69,209.86,210.5,14197.0,210.53,210.69,209.86,210.5,14197.0
2023-03-27 11:00:00,210.61,210.86,209.52,209.53,20613.0,210.61,210.86,209.52,209.53,20613.0
2023-03-27 11:10:00,209.59,209.78,208.85,208.86,29568.0,209.59,209.78,208.85,208.86,29568.0
2023-03-27 11:20:00,208.83,209.14,208.11,208.47,17050.0,208.83,209.14,208.11,208.47,17050.0
2023-03-27 11:30:00,208.46,208.67,208.1,208.15,11401.0,208.46,208.67,208.1,208.15,11401.0
2023-03-27 11:40:00,208.02,208.22,207.5,207.96,12808.0,208.02,208.22,207.5,207.96,12808.0
2023-03-27 11:50:00,208.03,208.91,208.03,208.81,20680.0,208.03,208.91,208.03,208.81,20680.0
2023-03-27 12:00:00,208.81,209.9,208.81,209.77,22031.0,208.81,209.9,208.81,209.77,22031.0
2023-03-27 12:10:00,209.71,210.29,209.62,209.81,14677.0,209.71,210.29,209.62,209.81,14677.0
2023-03-27 12:20:00,209.88,210.82,209.84,210.22,8731.0,209.88,210.82,209.84,210.22,8731.0
2023-03-27 12:30:00,210.3,210.3,209.52,209.56,9950.0,210.3,210.3,209.52,209.56,9950.0
2023-03-27 12:40:00,209.59,210.19,209.48,210.19,4997.0,209.59,210.19,209.48,210.19,4997.0
2023-03-27 12:50:00,210.3,210.5,210.15,210.28,4414.0,210.3,210.5,210.15,210.28,4414.0
2023-03-27 13:00:00,210.42,210.81,210.41,210.62,5542.0,210.42,210.81,210.41,210.62,5542.0
2023-03-27 13:10:00,210.62,210.82,210.47,210.7,3096.0,210.62,210.82,210.47,210.7,3096.0
2023-03-27 13:20:00,210.91,211.26,210.76,211.08,7903.0,210.91,211.26,210.76,211.08,7903.0
2023-03-27 13:30:00,211.19,211.81,211.04,211.58,7229.0,211.19,211.81,211.04,211.58,7229.0
2023-03-27 13:40:00,211.76,212.08,211.49,212.01,15898.0,211.76,212.08,211.49,212.01,15898.0
2023-03-27 13:50:00,212.0,212.0,211.6,211.84,22124.0,212.0,212.0,211.6,211.84,22124.0
2023-03-27 14:00:00,211.75,211.77,211.09,211.09,8468.0,211.75,211.77,211.09,211.09,8468.0
2023-03-27 14:10:00,211.2,211.36,211.12,211.24,3999.0,211.2,211.36,211.12,211.24,3999.0
2023-03-27 14:20:00,211.36,211.53,211.15,211.28,3908.0,211.36,211.53,211.15,211.28,3908.0
2023-03-27 14:30:00,211.17,211.4,211.12,211.23,5476.0,211.17,211.4,211.12,211.23,5476.0
2023-03-27 14:40:00,211.09,211.12,210.59,210.59,6618.0,211.09,211.12,210.59,210.59,6618.0
2023-03-27 14:50:00,210.67,210.99,210.62,210.85,3700.0,210.67,210.99,210.62,210.85,3700.0
2023-03-27 15:00:00,210.97,211.21,210.52,210.52,7408.0,210.97,211.21,210.52,210.52,7408.0
2023-03-27 15:10:00,210.52,210.72,210.31,210.49,7720.0,210.52,210.72,210.31,210.49,7720.0
2023-03-27 15:20:00,210.42,210.69,210.39,210.53,6193.0,210.42,210.69,210.39,210.53,6193.0
2023-03-27 15:30:00,210.47,210.6,209.89,210.26,18632.0,210.47,210.6,209.89,210.26,18632.0
2023-03-27 15:40:00,210.21,210.42,209.83,209.89,24092.0,210.21,210.42,209.83,209.89,24092.0
2023-03-27 15:50:00,209.84,210.31,209.69,210.16,104213.0,209.84,210.31,209.69,210.16,104213.0
2023-03-28 09:30:00,210.23,211.34,210.01,211.0,36933.0,210.23,211.34,210.01,211.0,36933.0
2023-03-28 09:40:00,211.09,212.15,210.82,212.06,48611.0,211.09,212.15,210.82,212.06,48611.0
2023-03-28 09:50:00,212.12,212.12,210.74,211.03,36611.0,212.12,212.12,210.74,211.03,36611.0
2023-03-28 10:00:00,210.85,211.39,210.57,210.93,26822.0,210.85,211.39,210.57,210.93,26822.0
2023-03-28 10:10:00,210.92,211.12,210.31,210.7,32150.0,210.92,211.12,210.31,210.7,32150.0
2023-03-28 10:20:00,210.69,210.72,209.5,209.67,25258.0,210.69,210.72,209.5,209.67,25258.0
2023-03-28 10:30:00,209.64,210.0,208.79,209.8,10657.0,209.64,210.0,208.79,209.8,10657.0
2023-03-28 10:40:00,210.0,210.0,209.42,209.61,7933.0,210.0,210.0,209.42,209.61,7933.0
2023-03-28 10:50:00,209.82,210.27,209.54,209.87,11950.0,209.82,210.27,209.54,209.87,11950.0
2023-03-28 11:00:00,209.95,210.54,209.95,210.29,14964.0,209.95,210.54,209.95,210.29,14964.0
2023-03-28 11:10:00,210.31,210.5,209.87,210.48,22978.0,210.31,210.5,209.87,210.48,22978.0
2023-03-28 11:20:00,210.53,210.71,210.15,210.53,5054.0,210.53,210.71,210.15,210.53,5054.0
2023-03-28 11:30:00,210.52,211.36,210.49,211.23,6574.0,210.52,211.36,210.49,211.23,6574.0
2023-03-28 11:40:00,211.23,211.49,210.99,210.99,9862.0,211.23,211.49,210.99,210.99,9862.0
2023-03-28 11:50:00,211.07,211.08,210.79,210.9,3528.0,211.07,211.08,210.79,210.9,3528.0
2023-03-28 12:00:00,210.74,210.92,210.64,210.8,2800.0,210.74,210.92,210.64,210.8,2800.0
2023-03-28 12:10:00,210.71,211.3,210.4,210.75,16050.0,210.71,211.3,210.4,210.75,16050.0
2023-03-28 12:20:00,210.88,211.18,210.81,211.18,5147.0,210.88,211.18,210.81,211.18,5147.0
2023-03-28 12:30:00,211.21,211.65,211.04,211.65,8858.0,211.21,211.65,211.04,211.65,8858.0
2023-03-28 12:40:00,211.59,211.82,211.38,211.64,11307.0,211.59,211.82,211.38,211.64,11307.0
2023-03-28 12:50:00,211.58,211.86,211.32,211.86,4004.0,211.58,211.86,211.32,211.86,4004.0
2023-03-28 13:00:00,211.85,211.94,211.7,211.71,3400.0,211.85,211.94,211.7,211.71,3400.0
2023-03-28 13:10:00,211.84,212.02,211.61,211.92,8372.0,211.84,212.02,211.61,211.92,8372.0
2023-03-28 13:20:00,211.95,212.05,211.43,211.72,12009.0,211.95,212.05,211.43,211.72,12009.0
2023-03-28 13:30:00,211.68,211.72,210.95,211.16,11816.0,211.68,211.72,210.95,211.16,11816.0
2023-03-28 13:40:00,211.03,211.03,210.39,210.45,6783.0,211.03,211.03,210.39,210.45,6783.0
2023-03-28 13:50:00,210.36,210.74,210.35,210.63,11024.0,210.36,210.74,210.35,210.63,11024.0
2023-03-28 14:00:00,210.61,210.9,210.5,210.54,9677.0,210.61,210.9,210.5,210.54,9677.0
2023-03-28 14:10:00,210.65,210.7,210.23,210.67,17187.0,210.65,210.7,210.23,210.67,17187.0
2023-03-28 14:20:00,210.66,210.8,210.13,210.19,11053.0,210.66,210.8,210.13,210.19,11053.0
2023-03-28 14:30:00,210.21,210.31,209.69,209.84,12794.0,210.21,210.31,209.69,209.84,12794.0
2023-03-28 14:40:00,209.8,210.29,209.69,209.96,8937.0,209.8,210.29,209.69,209.96,8937.0
2023-03-28 14:50:00,210.02,210.7,209.9,210.65,5157.0,210.02,210.7,209.9,210.65,5157.0
2023-03-28 15:00:00,210.71,211.16,210.71,211.08,8509.0,210.71,211.16,210.71,211.08,8509.0
2023-03-28 15:10:00,211.04,211.07,210.28,210.29,21987.0,211.04,211.07,210.28,210.29,21987.0
2023-03-28 15:20:00,210.35,210.42,209.92,209.92,14707.0,210.35,210.42,209.92,209.92,14707.0
2023-03-28 15:30:00,209.86,210.0,209.57,209.7,15834.0,209.86,210.0,209.57,209.7,15834.0
2023-03-28 15:40:00,209.75,210.14,209.73,209.73,8915.0,209.75,210.14,209.73,209.73,8915.0
2023-03-28 15:50:00,209.84,210.5,209.84,209.96,43299.0,209.84,210.5,209.84,209.96,43299.0
2023-03-29 09:30:00,212.3,212.3,206.62,207.6,91453.0,212.3,212.3,206.62,207.6,91453.0
2023-03-29 09:40:00,207.72,208.92,207.3,208.0,14603.0,207.72,208.92,207.3,208.0,14603.0
2023-03-29 09:50:00,207.97,208.0,206.94,207.39,14723.0,207.97,208.0,206.94,207.39,14723.0
2023-03-29 10:00:00,207.58,209.0,207.35,208.77,24832.0,207.58,209.0,207.35,208.77,24832.0
2023-03-29 10:10:00,208.82,208.89,208.03,208.79,13836.0,208.82,208.89,208.03,208.79,13836.0
2023-03-29 10:20:00,208.95,209.36,208.12,208.13,25379.0,208.95,209.36,208.12,208.13,25379.0
2023-03-29 10:30:00,208.26,208.89,208.25,208.77,12231.0,208.26,208.89,208.25,208.77,12231.0
2023-03-29 10:40:00,208.98,208.98,207.71,208.06,14117.0,208.98,208.98,207.71,208.06,14117.0
2023-03-29 10:50:00,208.1,208.25,207.56,207.74,5706.0,208.1,208.25,207.56,207.74,5706.0
2023-03-29 11:00:00,207.85,208.57,207.85,208.57,5115.0,207.85,208.57,207.85,208.57,5115.0
2023-03-29 11:10:00,208.5,208.74,208.29,208.43,18489.0,208.5,208.74,208.29,208.43,18489.0
2023-03-29 11:20:00,208.42,210.35,208.42,210.1,10045.0,208.42,210.35,208.42,210.1,10045.0
2023-03-29 11:30:00,210.15,210.89,209.91,210.82,14001.0,210.15,210.89,209.91,210.82,14001.0
2023-03-29 11:40:00,210.92,212.28,210.89,211.89,25220.0,210.92,212.28,210.89,211.89,25220.0
2023-03-29 11:50:00,211.91,212.71,211.73,212.49,20897.0,211.91,212.71,211.73,212.49,20897.0
2023-03-29 12:00:00,212.48,212.49,211.57,211.7,15591.0,212.48,212.49,211.57,211.7,15591.0
2023-03-29 12:10:00,211.74,212.67,211.74,212.49,14685.0,211.74,212.67,211.74,212.49,14685.0
2023-03-29 12:20:00,212.6,213.11,212.6,212.87,18462.0,212.6,213.11,212.6,212.87,18462.0
2023-03-29 12:30:00,212.89,213.41,212.65,213.33,16369.0,212.89,213.41,212.65,213.33,16369.0
2023-03-29 12:40:00,213.28,213.33,212.31,212.82,14147.0,213.28,213.33,212.31,212.82,14147.0
2023-03-29 12:50:00,212.93,213.39,212.68,212.86,12251.0,212.93,213.39,212.68,212.86,12251.0
2023-03-29 13:00:00,212.99,212.99,212.53,212.71,11468.0,212.99,212.99,212.53,212.71,11468.0
2023-03-29 13:10:00,212.7,212.78,212.39,212.65,7204.0,212.7,212.78,212.39,212.65,7204.0
2023-03-29 13:20:00,212.6,212.66,212.1,212.64,8272.0,212.6,212.66,212.1,212.64,8272.0
2023-03-29 13:30:00,212.55,212.64,212.12,212.23,8947.0,212.55,212.64,212.12,212.23,8947.0
2023-03-29 13:40:00,212.27,212.97,212.27,212.88,5684.0,212.27,212.97,212.27,212.88,5684.0
2023-03-29 13:50:00,212.89,213.22,212.67,212.83,15210.0,212.89,213.22,212.67,212.83,15210.0
2023-03-29 14:00:00,212.89,213.89,212.89,213.83,14683.0,212.89,213.89,212.89,213.83,14683.0
2023-03-29 14:10:00,213.77,214.31,213.67,214.1,20414.0,213.77,214.31,213.67,214.1,20414.0
2023-03-29 14:20:00,214.09,214.23,213.76,214.23,20746.0,214.09,214.23,213.76,214.23,20746.0
2023-03-29 14:30:00,214.2,214.97,214.17,214.95,38216.0,214.2,214.97,214.17,214.95,38216.0
2023-03-29 14:40:00,214.93,215.67,214.86,215.46,62979.0,214.93,215.67,214.86,215.46,62979.0
2023-03-29 14:50:00,215.53,215.67,214.85,215.42,35594.0,215.53,215.67,214.85,215.42,35594.0
2023-03-29 15:00:00,215.41,215.61,214.89,215.55,56797.0,215.41,215.61,214.89,215.55,56797.0
2023-03-29 15:10:00,215.6,215.6,215.08,215.08,15987.0,215.6,215.6,215.08,215.08,15987.0
2023-03-29 15:20:00,215.07,215.73,215.0,215.73,35160.0,215.07,215.73,215.0,215.73,35160.0
2023-03-29 15:30:00,215.62,215.66,215.26,215.6,31326.0,215.62,215.66,215.26,215.6,31326.0
2023-03-29 15:40:00,215.62,215.95,215.32,215.59,62331.0,215.62,215.95,215.32,215.59,62331.0
2023-03-29 15:50:00,215.65,215.99,215.1,215.35,76592.0,215.65,215.99,215.1,215.35,76592.0
2023-03-30 09:30:00,218.63,219.39,216.7,218.19,100801.0,218.63,219.39,216.7,218.19,100801.0
2023-03-30 09:40:00,218.01,219.55,217.31,217.37,74007.0,218.01,219.55,217.31,217.37,74007.0
2023-03-30 09:50:00,217.51,217.51,216.06,216.24,32924.0,217.51,217.51,216.06,216.24,32924.0
2023-03-30 10:00:00,216.24,216.31,214.81,215.32,59630.0,216.24,216.31,214.81,215.32,59630.0
2023-03-30 10:10:00,215.19,215.19,213.97,214.54,78260.0,215.19,215.19,213.97,214.54,78260.0
2023-03-30 10:20:00,214.41,215.36,214.33,215.36,34928.0,214.41,215.36,214.33,215.36,34928.0
2023-03-30 10:30:00,215.5,215.64,214.3,215.05,14048.0,215.5,215.64,214.3,215.05,14048.0
2023-03-30 10:40:00,214.98,216.26,214.98,215.65,18698.0,214.98,216.26,214.98,215.65,18698.0
2023-03-30 10:50:00,215.58,215.63,213.81,214.09,24631.0,215.58,215.63,213.81,214.09,24631.0
2023-03-30 11:00:00,214.26,215.05,214.14,214.33,16473.0,214.26,215.05,214.14,214.33,16473.0
2023-03-30 11:10:00,214.33,214.75,213.89,214.02,24313.0,214.33,214.75,213.89,214.02,24313.0
2023-03-30 11:20:00,214.27,214.56,213.9,214.37,14651.0,214.27,214.56,213.9,214.37,14651.0
2023-03-30 11:30:00,214.3,214.61,214.05,214.28,9383.0,214.3,214.61,214.05,214.28,9383.0
2023-03-30 11:40:00,214.41,214.45,213.41,213.57,27407.0,214.41,214.45,213.41,213.57,27407.0
2023-03-30 11:50:00,213.51,214.12,213.38,213.83,16379.0,213.51,214.12,213.38,213.83,16379.0
2023-03-30 12:00:00,213.83,213.83,213.24,213.24,6717.0,213.83,213.83,213.24,213.24,6717.0
2023-03-30 12:10:00,213.3,213.32,212.75,212.83,11592.0,213.3,213.32,212.75,212.83,11592.0
2023-03-30 12:20:00,212.84,213.16,212.58,213.14,9225.0,212.84,213.16,212.58,213.14,9225.0
2023-03-30 12:30:00,213.0,213.05,212.67,212.83,4950.0,213.0,213.05,212.67,212.83,4950.0
2023-03-30 12:40:00,212.86,213.42,212.71,213.05,8584.0,212.86,213.42,212.71,213.05,8584.0
2023-03-30 12:50:00,212.95,213.16,212.89,212.95,4466.0,212.95,213.16,212.89,212.95,4466.0
2023-03-30 13:00:00,212.95,213.86,212.95,213.36,9823.0,212.95,213.86,212.95,213.36,9823.0
2023-03-30 13:10:00,213.48,213.84,213.2,213.31,6238.0,213.48,213.84,213.2,213.31,6238.0
2023-03-30 13:20:00,213.31,213.53,213.11,213.45,3937.0,213.31,213.53,213.11,213.45,3937.0
2023-03-30 13:30:00,213.29,213.52,212.62,212.73,9790.0,213.29,213.52,212.62,212.73,9790.0
2023-03-30 13:40:00,212.67,213.04,212.54,212.88,9726.0,212.67,213.04,212.54,212.88,9726.0
2023-03-30 13:50:00,212.87,213.32,212.86,213.14,8780.0,212.87,213.32,212.86,213.14,8780.0
2023-03-30 14:00:00,213.14,214.87,213.14,214.87,10977.0,213.14,214.87,213.14,214.87,10977.0
2023-03-30 14:10:00,214.64,215.0,214.37,214.76,9494.0,214.64,215.0,214.37,214.76,9494.0
2023-03-30 14:20:00,214.64,214.72,214.24,214.7,10727.0,214.64,214.72,214.24,214.7,10727.0
2023-03-30 14:30:00,214.7,214.81,214.3,214.36,8148.0,214.7,214.81,214.3,214.36,8148.0
2023-03-30 14:40:00,214.2,214.5,214.11,214.39,10325.0,214.2,214.5,214.11,214.39,10325.0
2023-03-30 14:50:00,214.3,214.57,214.12,214.42,8081.0,214.3,214.57,214.12,214.42,8081.0
2023-03-30 15:00:00,214.34,214.9,214.27,214.51,15311.0,214.34,214.9,214.27,214.51,15311.0
2023-03-30 15:10:00,214.59,215.02,214.41,214.48,14723.0,214.59,215.02,214.41,214.48,14723.0
2023-03-30 15:20:00,214.55,214.85,214.12,214.12,10962.0,214.55,214.85,214.12,214.12,10962.0
2023-03-30 15:30:00,214.17,214.6,214.06,214.58,14743.0,214.17,214.6,214.06,214.58,14743.0
2023-03-30 15:40:00,214.58,214.61,213.5,213.68,21313.0,214.58,214.61,213.5,213.68,21313.0
2023-03-30 15:50:00,213.75,213.9,213.11,213.34,76296.0,213.75,213.9,213.11,213.34,76296.0
2023-03-31 09:30:00,213.5,215.21,213.48,215.1,29718.0,213.5,215.21,213.48,215.1,29718.0
2023-03-31 09:40:00,214.81,216.0,214.65,215.55,17816.0,214.81,216.0,214.65,215.55,17816.0
2023-03-31 09:50:00,215.5,216.1,214.2,214.2,14039.0,215.5,216.1,214.2,214.2,14039.0
2023-03-31 10:00:00,214.2,216.1,214.2,215.97,15533.0,214.2,216.1,214.2,215.97,15533.0
2023-03-31 10:10:00,215.76,216.5,215.3,215.89,16867.0,215.76,216.5,215.3,215.89,16867.0
2023-03-31 10:20:00,215.9,216.67,215.63,216.21,13444.0,215.9,216.67,215.63,216.21,13444.0
2023-03-31 10:30:00,216.07,216.67,216.02,216.11,12620.0,216.07,216.67,216.02,216.11,12620.0
2023-03-31 10:40:00,216.14,216.38,215.6,215.98,13154.0,216.14,216.38,215.6,215.98,13154.0
2023-03-31 10:50:00,216.11,216.37,215.63,215.95,24106.0,216.11,216.37,215.63,215.95,24106.0
2023-03-31 11:00:00,216.17,217.5,216.17,216.98,14974.0,216.17,217.5,216.17,216.98,14974.0
2023-03-31 11:10:00,216.96,217.97,216.96,217.57,16507.0,216.96,217.97,216.96,217.57,16507.0
2023-03-31 11:20:00,217.66,217.66,216.85,216.94,12888.0,217.66,217.66,216.85,216.94,12888.0
2023-03-31 11:30:00,217.0,217.79,216.95,217.76,10995.0,217.0,217.79,216.95,217.76,10995.0
2023-03-31 11:40:00,217.76,217.78,217.21,217.46,15455.0,217.76,217.78,217.21,217.46,15455.0
2023-03-31 11:50:00,217.53,217.77,217.43,217.77,9466.0,217.53,217.77,217.43,217.77,9466.0
2023-03-31 12:00:00,217.82,218.05,217.53,217.53,12243.0,217.82,218.05,217.53,217.53,12243.0
2023-03-31 12:10:00,217.55,217.59,216.95,217.2,12247.0,217.55,217.59,216.95,217.2,12247.0
2023-03-31 12:20:00,217.28,217.29,216.38,216.48,7654.0,217.28,217.29,216.38,216.48,7654.0
2023-03-31 12:30:00,216.36,217.28,216.36,217.28,9648.0,216.36,217.28,216.36,217.28,9648.0
2023-03-31 12:40:00,217.42,217.59,217.12,217.3,9380.0,217.42,217.59,217.12,217.3,9380.0
2023-03-31 12:50:00,217.33,217.61,217.16,217.21,9487.0,217.33,217.61,217.16,217.21,9487.0
2023-03-31 13:00:00,217.23,217.48,216.9,217.11,8884.0,217.23,217.48,216.9,217.11,8884.0
2023-03-31 13:10:00,217.02,217.07,216.76,216.97,8644.0,217.02,217.07,216.76,216.97,8644.0
2023-03-31 13:20:00,216.91,217.17,216.91,217.07,9693.0,216.91,217.17,216.91,217.07,9693.0
2023-03-31 13:30:00,217.07,217.07,216.16,216.17,13499.0,217.07,217.07,216.16,216.17,13499.0
2023-03-31 13:40:00,216.19,216.22,215.47,215.8,20561.0,216.19,216.22,215.47,215.8,20561.0
2023-03-31 13:50:00,215.8,216.13,215.66,215.93,8890.0,215.8,216.13,215.66,215.93,8890.0
2023-03-31 14:00:00,215.86,216.27,215.64,216.25,9014.0,215.86,216.27,215.64,216.25,9014.0
2023-03-31 14:10:00,216.23,216.58,216.16,216.47,7181.0,216.23,216.58,216.16,216.47,7181.0
2023-03-31 14:20:00,216.56,216.72,215.59,215.82,11423.0,216.56,216.72,215.59,215.82,11423.0
2023-03-31 14:30:00,215.91,215.91,215.38,215.71,14862.0,215.91,215.91,215.38,215.71,14862.0
2023-03-31 14:40:00,215.69,215.8,215.53,215.8,3330.0,215.69,215.8,215.53,215.8,3330.0
2023-03-31 14:50:00,215.85,215.88,215.63,215.71,4017.0,215.85,215.88,215.63,215.71,4017.0
2023-03-31 15:00:00,215.66,216.2,215.66,216.14,8523.0,215.66,216.2,215.66,216.14,8523.0
2023-03-31 15:10:00,216.25,216.27,215.71,215.99,7026.0,216.25,216.27,215.71,215.99,7026.0
2023-03-31 15:20:00,215.99,216.37,215.99,216.37,14139.0,215.99,216.37,215.99,216.37,14139.0
2023-03-31 15:30:00,216.38,216.58,215.7,215.76,10200.0,216.38,216.58,215.7,215.76,10200.0
2023-03-31 15:40:00,215.8,216.62,215.79,216.21,32626.0,215.8,216.62,215.79,216.21,32626.0
2023-03-31 15:50:00,216.3,217.63,216.14,217.45,126064.0,216.3,217.63,216.14,217.45,126064.0
2023-04-03 09:30:00,217.28,218.52,215.52,216.17,156935.0,217.28,218.52,215.52,216.17,156935.0
2023-04-03 09:40:00,216.0,216.59,212.06,212.21,93638.0,216.0,216.59,212.06,212.21,93638.0
2023-04-03 09:50:00,212.16,212.36,209.5,209.83,115759.0,212.16,212.36,209.5,209.83,115759.0
2023-04-03 10:00:00,209.75,210.4,208.51,209.74,100624.0,209.75,210.4,208.51,209.74,100624.0
2023-04-03 10:10:00,209.54,210.13,208.6,209.52,66603.0,209.54,210.13,208.6,209.52,66603.0
2023-04-03 10:20:00,209.71,211.15,209.45,210.71,78008.0,209.71,211.15,209.45,210.71,78008.0
2023-04-03 10:30:00,210.77,211.24,209.5,209.8,33832.0,210.77,211.24,209.5,209.8,33832.0
2023-04-03 10:40:00,209.6,210.5,209.06,209.12,22525.0,209.6,210.5,209.06,209.12,22525.0
2023-04-03 10:50:00,209.01,209.5,207.81,207.9,60793.0,209.01,209.5,207.81,207.9,60793.0
2023-04-03 11:00:00,207.94,208.77,207.85,208.25,24945.0,207.94,208.77,207.85,208.25,24945.0
2023-04-03 11:10:00,208.21,208.46,207.65,208.46,27476.0,208.21,208.46,207.65,208.46,27476.0
2023-04-03 11:20:00,208.43,209.0,208.22,208.89,18135.0,208.43,209.0,208.22,208.89,18135.0
2023-04-03 11:30:00,208.85,208.92,208.21,208.77,15895.0,208.85,208.92,208.21,208.77,15895.0
2023-04-03 11:40:00,208.81,209.2,208.31,208.78,18059.0,208.81,209.2,208.31,208.78,18059.0
2023-04-03 11:50:00,208.69,209.18,208.43,208.81,15884.0,208.69,209.18,208.43,208.81,15884.0
2023-04-03 12:00:00,209.06,209.48,208.75,209.01,10946.0,209.06,209.48,208.75,209.01,10946.0
2023-04-03 12:10:00,209.16,210.0,209.15,209.59,14271.0,209.16,210.0,209.15,209.59,14271.0
2023-04-03 12:20:00,209.53,209.53,208.62,209.25,9699.0,209.53,209.53,208.62,209.25,9699.0
2023-04-03 12:30:00,209.29,209.66,209.18,209.66,6099.0,209.29,209.66,209.18,209.66,6099.0
2023-04-03 12:40:00,209.6,210.0,209.26,209.9,10468.0,209.6,210.0,209.26,209.9,10468.0
2023-04-03 12:50:00,209.86,209.87,209.4,209.5,5053.0,209.86,209.87,209.4,209.5,5053.0
2023-04-03 13:00:00,209.5,210.04,209.24,209.95,13214.0,209.5,210.04,209.24,209.95,13214.0
2023-04-03 13:10:00,209.98,210.0,209.48,209.56,8556.0,209.98,210.0,209.48,209.56,8556.0
2023-04-03 13:20:00,209.55,209.72,208.85,208.85,11169.0,209.55,209.72,208.85,208.85,11169.0
2023-04-03 13:30:00,209.06,209.35,208.83,209.33,8514.0,209.06,209.35,208.83,209.33,8514.0
2023-04-03 13:40:00,209.25,209.26,208.84,209.06,5744.0,209.25,209.26,208.84,209.06,5744.0
2023-04-03 13:50:00,209.06,209.09,208.72,209.03,5594.0,209.06,209.09,208.72,209.03,5594.0
2023-04-03 14:00:00,209.06,209.26,208.8,208.93,7375.0,209.06,209.26,208.8,208.93,7375.0
2023-04-03 14:10:00,208.88,209.01,208.51,208.84,6870.0,208.88,209.01,208.51,208.84,6870.0
2023-04-03 14:20:00,208.69,208.82,208.52,208.63,8172.0,208.69,208.82,208.52,208.63,8172.0
2023-04-03 14:30:00,208.73,208.84,208.64,208.81,9396.0,208.73,208.84,208.64,208.81,9396.0
2023-04-03 14:40:00,208.83,209.43,208.81,209.28,9510.0,208.83,209.43,208.81,209.28,9510.0
2023-04-03 14:50:00,209.27,209.43,208.86,209.05,9733.0,209.27,209.43,208.86,209.05,9733.0
2023-04-03 15:00:00,209.18,209.2,208.82,209.05,13928.0,209.18,209.2,208.82,209.05,13928.0
2023-04-03 15:10:00,209.09,209.38,209.03,209.1,9252.0,209.09,209.38,209.03,209.1,9252.0
2023-04-03 15:20:00,209.05,209.06,208.6,208.81,16090.0,209.05,209.06,208.6,208.81,16090.0
2023-04-03 15:30:00,208.89,209.24,208.74,208.91,26519.0,208.89,209.24,208.74,208.91,26519.0
2023-04-03 15:40:00,208.92,209.04,208.32,208.64,41933.0,208.92,209.04,208.32,208.64,41933.0
2023-04-03 15:50:00,208.6,208.9,208.3,208.45,72510.0,208.6,208.9,208.3,208.45,72510.0
2023-04-04 09:30:00,207.32,208.53,205.79,207.86,89441.0,207.32,208.53,205.79,207.86,89441.0
2023-04-04 09:40:00,207.85,208.88,206.5,208.57,30198.0,207.85,208.88,206.5,208.57,30198.0
2023-04-04 09:50:00,208.8,209.28,208.3,208.84,40854.0,208.8,209.28,208.3,208.84,40854.0
2023-04-04 10:00:00,209.33,209.47,207.23,207.86,26886.0,209.33,209.47,207.23,207.86,26886.0
2023-04-04 10:10:00,207.98,208.38,207.27,207.37,21837.0,207.98,208.38,207.27,207.37,21837.0
2023-04-04 10:20:00,207.13,207.32,206.51,207.03,16076.0,207.13,207.32,206.51,207.03,16076.0
2023-04-04 10:30:00,207.03,207.72,206.44,206.45,11036.0,207.03,207.72,206.44,206.45,11036.0
2023-04-04 10:40:00,206.44,207.07,206.13,206.71,13107.0,206.44,207.07,206.13,206.71,13107.0
2023-04-04 10:50:00,206.87,207.06,206.39,206.44,8816.0,206.87,207.06,206.39,206.44,8816.0
2023-04-04 11:00:00,206.59,207.39,206.59,207.22,8624.0,206.59,207.39,206.59,207.22,8624.0
2023-04-04 11:10:00,207.39,207.39,206.52,206.91,10343.0,207.39,207.39,206.52,206.91,10343.0
2023-04-04 11:20:00,207.08,207.98,206.99,207.98,10984.0,207.08,207.98,206.99,207.98,10984.0
2023-04-04 11:30:00,207.93,208.08,207.26,207.26,7232.0,207.93,208.08,207.26,207.26,7232.0
2023-04-04 11:40:00,207.31,207.74,207.27,207.5,4965.0,207.31,207.74,207.27,207.5,4965.0
2023-04-04 11:50:00,207.35,207.43,206.71,206.73,8700.0,207.35,207.43,206.71,206.73,8700.0
2023-04-04 12:00:00,206.81,207.03,206.4,206.58,10414.0,206.81,207.03,206.4,206.58,10414.0
2023-04-04 12:10:00,206.59,207.18,206.53,206.87,5538.0,206.59,207.18,206.53,206.87,5538.0
2023-04-04 12:20:00,206.99,207.89,206.67,207.59,9624.0,206.99,207.89,206.67,207.59,9624.0
2023-04-04 12:30:00,207.81,208.0,207.6,207.93,7940.0,207.81,208.0,207.6,207.93,7940.0
2023-04-04 12:40:00,208.0,208.62,207.99,208.58,9301.0,208.0,208.62,207.99,208.58,9301.0
2023-04-04 12:50:00,208.57,209.2,208.49,208.83,11120.0,208.57,209.2,208.49,208.83,11120.0
2023-04-04 13:00:00,208.81,208.86,208.38,208.46,9034.0,208.81,208.86,208.38,208.46,9034.0
2023-04-04 13:10:00,208.44,208.47,208.11,208.41,5665.0,208.44,208.47,208.11,208.41,5665.0
2023-04-04 13:20:00,208.45,208.8,208.26,208.73,8190.0,208.45,208.8,208.26,208.73,8190.0
2023-04-04 13:30:00,208.75,209.07,208.63,208.96,5650.0,208.75,209.07,208.63,208.96,5650.0
2023-04-04 13:40:00,208.98,208.98,208.28,208.4,4684.0,208.98,208.98,208.28,208.4,4684.0
2023-04-04 13:50:00,208.43,208.49,207.99,208.16,4719.0,208.43,208.49,207.99,208.16,4719.0
2023-04-04 14:00:00,208.08,208.31,207.75,207.75,9608.0,208.08,208.31,207.75,207.75,9608.0
2023-04-04 14:10:00,207.76,208.02,207.6,207.74,5302.0,207.76,208.02,207.6,207.74,5302.0
2023-04-04 14:20:00,207.77,207.91,207.45,207.49,7373.0,207.77,207.91,207.45,207.49,7373.0
2023-04-04 14:30:00,207.36,207.62,207.27,207.55,10862.0,207.36,207.62,207.27,207.55,10862.0
2023-04-04 14:40:00,207.59,207.73,207.28,207.72,14326.0,207.59,207.73,207.28,207.72,14326.0
2023-04-04 14:50:00,207.66,207.83,207.41,207.69,6702.0,207.66,207.83,207.41,207.69,6702.0
2023-04-04 15:00:00,207.66,207.9,207.41,207.63,10507.0,207.66,207.9,207.41,207.63,10507.0
2023-04-04 15:10:00,207.65,207.96,207.54,207.65,6795.0,207.65,207.96,207.54,207.65,6795.0
2023-04-04 15:20:00,207.59,207.73,207.11,207.15,8482.0,207.59,207.73,207.11,207.15,8482.0
2023-04-04 15:30:00,207.16,207.49,207.0,207.41,16237.0,207.16,207.49,207.0,207.41,16237.0
2023-04-04 15:40:00,207.4,207.58,206.71,206.98,29755.0,207.4,207.58,206.71,206.98,29755.0
2023-04-04 15:50:00,207.09,208.4,207.09,208.14,72845.0,207.09,208.4,207.09,208.14,72845.0
2023-04-05 09:30:00,207.42,209.03,207.31,208.23,37015.0,207.42,209.03,207.31,208.23,37015.0
2023-04-05 09:40:00,208.2,208.29,206.7,206.7,14988.0,208.2,208.29,206.7,206.7,14988.0
2023-04-05 09:50:00,206.59,207.1,203.8,203.81,38810.0,206.59,207.1,203.8,203.81,38810.0
2023-04-05 10:00:00,203.96,204.66,203.31,203.95,51400.0,203.96,204.66,203.31,203.95,51400.0
2023-04-05 10:10:00,204.09,204.09,202.78,203.21,24558.0,204.09,204.09,202.78,203.21,24558.0
2023-04-05 10:20:00,203.26,203.42,202.16,202.34,37784.0,203.26,203.42,202.16,202.34,37784.0
2023-04-05 10:30:00,202.29,203.12,202.12,202.8,35565.0,202.29,203.12,202.12,202.8,35565.0
2023-04-05 10:40:00,202.73,202.73,201.63,202.02,65152.0,202.73,202.73,201.63,202.02,65152.0
2023-04-05 10:50:00,202.11,202.29,201.22,201.49,20647.0,202.11,202.29,201.22,201.49,20647.0
2023-04-05 11:00:00,201.44,202.45,200.9,201.75,46283.0,201.44,202.45,200.9,201.75,46283.0
2023-04-05 11:10:00,201.75,202.02,201.03,201.26,36770.0,201.75,202.02,201.03,201.26,36770.0
2023-04-05 11:20:00,201.37,201.37,200.25,200.38,25419.0,201.37,201.37,200.25,200.38,25419.0
2023-04-05 11:30:00,200.39,201.16,200.37,200.85,19161.0,200.39,201.16,200.37,200.85,19161.0
2023-04-05 11:40:00,200.84,201.1,200.12,200.64,24646.0,200.84,201.1,200.12,200.64,24646.0
2023-04-05 11:50:00,200.69,201.56,200.12,201.27,27358.0,200.69,201.56,200.12,201.27,27358.0
2023-04-05 12:00:00,201.32,201.43,200.65,200.9,26123.0,201.32,201.43,200.65,200.9,26123.0
2023-04-05 12:10:00,200.89,201.02,200.45,201.02,11877.0,200.89,201.02,200.45,201.02,11877.0
2023-04-05 12:20:00,200.91,201.02,199.81,200.7,31190.0,200.91,201.02,199.81,200.7,31190.0
2023-04-05 12:30:00,200.68,201.3,200.05,201.07,25860.0,200.68,201.3,200.05,201.07,25860.0
2023-04-05 12:40:00,200.96,201.18,200.73,200.88,6055.0,200.96,201.18,200.73,200.88,6055.0
2023-04-05 12:50:00,200.86,200.88,199.97,200.11,17920.0,200.86,200.88,199.97,200.11,17920.0
2023-04-05 13:00:00,200.2,201.91,200.2,201.03,14418.0,200.2,201.91,200.2,201.03,14418.0
2023-04-05 13:10:00,201.02,201.62,200.89,201.61,8454.0,201.02,201.62,200.89,201.61,8454.0
2023-04-05 13:20:00,201.61,201.97,201.25,201.59,10000.0,201.61,201.97,201.25,201.59,10000.0
2023-04-05 13:30:00,201.73,201.88,201.53,201.88,4197.0,201.73,201.88,201.53,201.88,4197.0
2023-04-05 13:40:00,201.92,202.0,201.59,201.73,3683.0,201.92,202.0,201.59,201.73,3683.0
2023-04-05 13:50:00,201.81,202.21,201.74,202.16,4909.0,201.81,202.21,201.74,202.16,4909.0
2023-04-05 14:00:00,202.3,202.71,202.28,202.4,5768.0,202.3,202.71,202.28,202.4,5768.0
2023-04-05 14:10:00,202.26,202.36,201.85,201.91,6178.0,202.26,202.36,201.85,201.91,6178.0
2023-04-05 14:20:00,201.85,202.05,201.66,201.78,4929.0,201.85,202.05,201.66,201.78,4929.0
2023-04-05 14:30:00,201.65,202.28,201.65,202.13,4718.0,201.65,202.28,201.65,202.13,4718.0
2023-04-05 14:40:00,202.23,202.47,201.97,202.31,5717.0,202.23,202.47,201.97,202.31,5717.0
2023-04-05 14:50:00,202.22,202.24,202.0,202.16,6744.0,202.22,202.24,202.0,202.16,6744.0
2023-04-05 15:00:00,202.14,202.21,201.44,201.51,7400.0,202.14,202.21,201.44,201.51,7400.0
2023-04-05 15:10:00,201.49,201.63,201.47,201.55,7519.0,201.49,201.63,201.47,201.55,7519.0
2023-04-05 15:20:00,201.55,201.87,201.22,201.72,14491.0,201.55,201.87,201.22,201.72,14491.0
2023-04-05 15:30:00,201.77,202.18,201.5,201.88,21242.0,201.77,202.18,201.5,201.88,21242.0
2023-04-05 15:40:00,201.81,202.27,201.58,201.68,26512.0,201.81,202.27,201.58,201.68,26512.0
2023-04-05 15:50:00,201.67,201.89,201.42,201.59,80927.0,201.67,201.89,201.42,201.59,80927.0
2023-04-06 09:30:00,201.08,201.4,200.06,201.15,53099.0,201.08,201.4,200.06,201.15,53099.0
2023-04-06 09:40:00,201.09,201.74,200.2,200.77,20284.0,201.09,201.74,200.2,200.77,20284.0
2023-04-06 09:50:00,200.85,201.17,199.86,200.86,19900.0,200.85,201.17,199.86,200.86,19900.0
2023-04-06 10:00:00,200.77,202.39,200.7,201.81,17850.0,200.77,202.39,200.7,201.81,17850.0
2023-04-06 10:10:00,201.66,202.11,201.21,201.39,9988.0,201.66,202.11,201.21,201.39,9988.0
2023-04-06 10:20:00,201.33,201.46,200.62,201.05,12764.0,201.33,201.46,200.62,201.05,12764.0
2023-04-06 10:30:00,200.94,201.46,200.6,200.72,14406.0,200.94,201.46,200.6,200.72,14406.0
2023-04-06 10:40:00,200.72,201.07,199.88,200.92,10167.0,200.72,201.07,199.88,200.92,10167.0
2023-04-06 10:50:00,200.85,201.07,200.56,200.73,8003.0,200.85,201.07,200.56,200.73,8003.0
2023-04-06 11:00:00,200.51,200.9,200.44,200.82,10851.0,200.51,200.9,200.44,200.82,10851.0
2023-04-06 11:10:00,200.74,201.09,200.56,201.03,10195.0,200.74,201.09,200.56,201.03,10195.0
2023-04-06 11:20:00,200.81,200.81,200.05,200.15,11020.0,200.81,200.81,200.05,200.15,11020.0
2023-04-06 11:30:00,200.24,200.55,200.12,200.4,7913.0,200.24,200.55,200.12,200.4,7913.0
2023-04-06 11:40:00,200.45,201.09,200.4,200.94,18039.0,200.45,201.09,200.4,200.94,18039.0
2023-04-06 11:50:00,200.88,201.1,200.62,200.76,20669.0,200.88,201.1,200.62,200.76,20669.0
2023-04-06 12:00:00,200.75,201.01,200.56,201.0,9497.0,200.75,201.01,200.56,201.0,9497.0
2023-04-06 12:10:00,201.07,201.48,201.01,201.31,6788.0,201.07,201.48,201.01,201.31,6788.0
2023-04-06 12:20:00,201.19,201.19,200.92,201.0,7476.0,201.19,201.19,200.92,201.0,7476.0
2023-04-06 12:30:00,201.13,201.81,201.13,201.81,7700.0,201.13,201.81,201.13,201.81,7700.0
2023-04-06 12:40:00,201.82,202.31,201.39,201.39,8543.0,201.82,202.31,201.39,201.39,8543.0
2023-04-06 12:50:00,201.42,201.55,201.03,201.03,5032.0,201.42,201.55,201.03,201.03,5032.0
2023-04-06 13:00:00,201.03,201.19,200.9,200.99,18337.0,201.03,201.19,200.9,200.99,18337.0
2023-04-06 13:10:00,200.95,201.15,200.81,201.09,18768.0,200.95,201.15,200.81,201.09,18768.0
2023-04-06 13:20:00,201.02,201.34,200.9,200.92,6660.0,201.02,201.34,200.9,200.92,6660.0
2023-04-06 13:30:00,200.95,201.1,200.6,200.85,6939.0,200.95,201.1,200.6,200.85,6939.0
2023-04-06 13:40:00,200.8,201.04,200.67,201.04,12270.0,200.8,201.04,200.67,201.04,12270.0
2023-04-06 13:50:00,201.05,201.15,200.84,200.94,10897.0,201.05,201.15,200.84,200.94,10897.0
2023-04-06 14:00:00,201.03,201.89,200.99,201.68,38252.0,201.03,201.89,200.99,201.68,38252.0
2023-04-06 14:10:00,201.76,202.75,201.62,202.59,43505.0,201.76,202.75,201.62,202.59,43505.0
2023-04-06 14:20:00,202.72,204.0,202.72,203.41,51714.0,202.72,204.0,202.72,203.41,51714.0
2023-04-06 14:30:00,203.49,203.54,202.56,202.69,24867.0,203.49,203.54,202.56,202.69,24867.0
2023-04-06 14:40:00,202.62,202.73,202.35,202.6,19421.0,202.62,202.73,202.35,202.6,19421.0
2023-04-06 14:50:00,202.59,202.9,202.47,202.47,22004.0,202.59,202.9,202.47,202.47,22004.0
2023-04-06 15:00:00,202.56,203.02,202.5,202.81,15389.0,202.56,203.02,202.5,202.81,15389.0
2023-04-06 15:10:00,202.84,203.12,202.63,203.12,24053.0,202.84,203.12,202.63,203.12,24053.0
2023-04-06 15:20:00,203.15,203.74,203.14,203.72,33493.0,203.15,203.74,203.14,203.72,33493.0
2023-04-06 15:30:00,203.67,204.06,203.46,203.95,41132.0,203.67,204.06,203.46,203.95,41132.0
2023-04-06 15:40:00,203.92,203.92,203.51,203.75,27175.0,203.92,203.92,203.51,203.75,27175.0
2023-04-06 15:50:00,203.76,204.64,203.12,204.57,112611.0,203.76,204.64,203.12,204.57,112611.0
2023-04-10 09:30:00,202.8,205.47,202.8,205.05,55170.0,202.8,205.47,202.8,205.05,55170.0
2023-04-10 09:40:00,205.1,206.13,204.92,206.09,30090.0,205.1,206.13,204.92,206.09,30090.0
2023-04-10 09:50:00,206.22,206.5,204.83,205.27,21202.0,206.22,206.5,204.83,205.27,21202.0
2023-04-10 10:00:00,205.39,205.86,205.15,205.53,22366.0,205.39,205.86,205.15,205.53,22366.0
2023-04-10 10:10:00,205.64,206.32,205.31,206.09,18502.0,205.64,206.32,205.31,206.09,18502.0
2023-04-10 10:20:00,206.09,206.64,205.9,206.3,7094.0,206.09,206.64,205.9,206.3,7094.0
2023-04-10 10:30:00,206.45,207.14,206.45,206.71,13260.0,206.45,207.14,206.45,206.71,13260.0
2023-04-10 10:40:00,206.73,207.24,206.48,207.24,7604.0,206.73,207.24,206.48,207.24,7604.0
2023-04-10 10:50:00,207.06,207.18,206.75,207.05,14784.0,207.06,207.18,206.75,207.05,14784.0
2023-04-10 11:00:00,207.06,207.61,207.02,207.61,7646.0,207.06,207.61,207.02,207.61,7646.0
2023-04-10 11:10:00,207.59,208.15,207.57,207.89,8825.0,207.59,208.15,207.57,207.89,8825.0
2023-04-10 11:20:00,207.92,208.35,207.6,208.35,12571.0,207.92,208.35,207.6,208.35,12571.0
2023-04-10 11:30:00,208.38,208.59,208.01,208.36,12032.0,208.38,208.59,208.01,208.36,12032.0
2023-04-10 11:40:00,208.24,208.42,208.18,208.3,6527.0,208.24,208.42,208.18,208.3,6527.0
2023-04-10 11:50:00,208.28,208.38,207.86,208.05,14677.0,208.28,208.38,207.86,208.05,14677.0
2023-04-10 12:00:00,207.97,207.97,207.65,207.81,5828.0,207.97,207.97,207.65,207.81,5828.0
2023-04-10 12:10:00,207.74,208.17,207.57,207.95,16054.0,207.74,208.17,207.57,207.95,16054.0
2023-04-10 12:20:00,207.95,208.55,207.94,208.43,5828.0,207.95,208.55,207.94,208.43,5828.0
2023-04-10 12:30:00,208.43,209.33,208.41,209.25,13025.0,208.43,209.33,208.41,209.25,13025.0
2023-04-10 12:40:00,209.24,210.1,209.24,209.78,34129.0,209.24,210.1,209.24,209.78,34129.0
2023-04-10 12:50:00,209.77,209.82,209.17,209.27,8055.0,209.77,209.82,209.17,209.27,8055.0
2023-04-10 13:00:00,209.28,209.73,209.23,209.69,5175.0,209.28,209.73,209.23,209.69,5175.0
2023-04-10 13:10:00,209.68,209.74,209.25,209.35,4992.0,209.68,209.74,209.25,209.35,4992.0
2023-04-10 13:20:00,209.25,209.62,209.25,209.35,6733.0,209.25,209.62,209.25,209.35,6733.0
2023-04-10 13:30:00,209.32,209.45,208.85,209.12,8036.0,209.32,209.45,208.85,209.12,8036.0
2023-04-10 13:40:00,208.98,209.2,208.93,209.17,3972.0,208.98,209.2,208.93,209.17,3972.0
2023-04-10 13:50:00,209.14,209.3,209.04,209.16,4751.0,209.14,209.3,209.04,209.16,4751.0
2023-04-10 14:00:00,209.03,209.67,208.89,209.62,13658.0,209.03,209.67,208.89,209.62,13658.0
2023-04-10 14:10:00,209.67,210.15,209.6,209.91,10176.0,209.67,210.15,209.6,209.91,10176.0
2023-04-10 14:20:00,209.91,210.03,209.69,209.94,8385.0,209.91,210.03,209.69,209.94,8385.0
2023-04-10 14:30:00,209.92,210.12,209.88,210.03,6260.0,209.92,210.12,209.88,210.03,6260.0
2023-04-10 14:40:00,209.98,210.23,209.75,209.95,14140.0,209.98,210.23,209.75,209.95,14140.0
2023-04-10 14:50:00,210.01,210.65,210.01,210.59,14219.0,210.01,210.65,210.01,210.59,14219.0
2023-04-10 15:00:00,210.64,210.87,210.53,210.84,9795.0,210.64,210.87,210.53,210.84,9795.0
2023-04-10 15:10:00,210.9,210.94,210.52,210.86,27259.0,210.9,210.94,210.52,210.86,27259.0
2023-04-10 15:20:00,210.85,211.0,210.5,210.9,24813.0,210.85,211.0,210.5,210.9,24813.0
2023-04-10 15:30:00,210.87,211.54,210.85,211.53,45024.0,210.87,211.54,210.85,211.53,45024.0
2023-04-10 15:40:00,211.46,211.83,211.31,211.77,40981.0,211.46,211.83,211.31,211.77,40981.0
2023-04-10 15:50:00,211.85,212.22,211.53,212.08,123268.0,211.85,212.22,211.53,212.08,123268.0
2023-04-11 09:30:00,212.16,212.52,210.35,211.65,39620.0,212.16,212.52,210.35,211.65,39620.0
2023-04-11 09:40:00,211.64,211.64,210.62,210.86,17458.0,211.64,211.64,210.62,210.86,17458.0
2023-04-11 09:50:00,210.73,210.97,209.71,209.8,35989.0,210.73,210.97,209.71,209.8,35989.0
2023-04-11 10:00:00,210.16,210.91,209.78,210.68,13728.0,210.16,210.91,209.78,210.68,13728.0
2023-04-11 10:10:00,210.71,210.84,210.17,210.81,18878.0,210.71,210.84,210.17,210.81,18878.0
2023-04-11 10:20:00,210.86,211.27,210.64,210.83,26090.0,210.86,211.27,210.64,210.83,26090.0
2023-04-11 10:30:00,210.8,211.29,210.57,211.05,12238.0,210.8,211.29,210.57,211.05,12238.0
2023-04-11 10:40:00,211.12,211.75,210.53,211.03,27660.0,211.12,211.75,210.53,211.03,27660.0
2023-04-11 10:50:00,211.03,211.28,209.77,209.95,19869.0,211.03,211.28,209.77,209.95,19869.0
2023-04-11 11:00:00,209.91,210.45,209.76,210.0,11517.0,209.91,210.45,209.76,210.0,11517.0
2023-04-11 11:10:00,209.98,210.44,209.62,210.39,15242.0,209.98,210.44,209.62,210.39,15242.0
2023-04-11 11:20:00,210.41,210.8,209.91,209.91,9189.0,210.41,210.8,209.91,209.91,9189.0
2023-04-11 11:30:00,209.97,210.09,208.96,209.37,29181.0,209.97,210.09,208.96,209.37,29181.0
2023-04-11 11:40:00,209.44,209.65,209.18,209.4,6862.0,209.44,209.65,209.18,209.4,6862.0
2023-04-11 11:50:00,209.37,209.48,208.82,209.26,11078.0,209.37,209.48,208.82,209.26,11078.0
2023-04-11 12:00:00,209.22,209.56,209.17,209.47,11642.0,209.22,209.56,209.17,209.47,11642.0
2023-04-11 12:10:00,209.49,209.78,209.45,209.58,11463.0,209.49,209.78,209.45,209.58,11463.0
2023-04-11 12:20:00,209.56,209.89,209.42,209.77,17180.0,209.56,209.89,209.42,209.77,17180.0
2023-04-11 12:30:00,209.8,210.31,209.52,209.69,274632.0,209.8,210.31,209.52,209.69,274632.0
2023-04-11 12:40:00,209.75,210.19,209.71,209.87,37302.0,209.75,210.19,209.71,209.87,37302.0
2023-04-11 12:50:00,209.9,210.37,209.89,210.26,18157.0,209.9,210.37,209.89,210.26,18157.0
2023-04-11 13:00:00,210.17,210.77,210.13,210.21,10348.0,210.17,210.77,210.13,210.21,10348.0
2023-04-11 13:10:00,210.27,210.53,209.76,210.53,7456.0,210.27,210.53,209.76,210.53,7456.0
2023-04-11 13:20:00,210.47,210.73,210.05,210.19,6499.0,210.47,210.73,210.05,210.19,6499.0
2023-04-11 13:30:00,210.26,210.6,210.25,210.53,8301.0,210.26,210.6,210.25,210.53,8301.0
2023-04-11 13:40:00,210.53,210.84,210.37,210.78,18211.0,210.53,210.84,210.37,210.78,18211.0
2023-04-11 13:50:00,210.78,210.81,209.87,209.87,5755.0,210.78,210.81,209.87,209.87,5755.0
2023-04-11 14:00:00,209.9,210.2,209.58,210.14,6854.0,209.9,210.2,209.58,210.14,6854.0
2023-04-11 14:10:00,210.1,210.21,209.46,209.81,7446.0,210.1,210.21,209.46,209.81,7446.0
2023-04-11 14:20:00,209.88,209.95,209.58,209.89,4415.0,209.88,209.95,209.58,209.89,4415.0
2023-04-11 14:30:00,209.98,210.16,209.78,209.81,11757.0,209.98,210.16,209.78,209.81,11757.0
2023-04-11 14:40:00,209.76,209.87,209.42,209.65,4921.0,209.76,209.87,209.42,209.65,4921.0
2023-04-11 14:50:00,209.56,209.68,209.45,209.63,5140.0,209.56,209.68,209.45,209.63,5140.0
2023-04-11 15:00:00,209.71,209.73,209.3,209.55,11689.0,209.71,209.73,209.3,209.55,11689.0
2023-04-11 15:10:00,209.51,210.11,209.5,210.0,11417.0,209.51,210.11,209.5,210.0,11417.0
2023-04-11 15:20:00,209.97,210.1,209.92,210.03,12598.0,209.97,210.1,209.92,210.03,12598.0
2023-04-11 15:30:00,210.03,210.27,209.15,209.18,120042.0,210.03,210.27,209.15,209.18,120042.0
2023-04-11 15:40:00,209.14,210.21,209.13,210.05,41537.0,209.14,210.21,209.13,210.05,41537.0
2023-04-11 15:50:00,210.11,210.29,209.87,209.98,153699.0,210.11,210.29,209.87,209.98,153699.0
2023-04-12 09:30:00,212.0,213.67,211.53,211.74,472936.0,212.0,213.67,211.53,211.74,472936.0
2023-04-12 09:40:00,212.0,212.64,210.72,211.39,20572.0,212.0,212.64,210.72,211.39,20572.0
2023-04-12 09:50:00,211.56,211.6,210.3,210.45,38450.0,211.56,211.6,210.3,210.45,38450.0
2023-04-12 10:00:00,210.35,211.23,209.79,210.61,23199.0,210.35,211.23,209.79,210.61,23199.0
2023-04-12 10:10:00,210.49,210.82,210.25,210.54,24349.0,210.49,210.82,210.25,210.54,24349.0
2023-04-12 10:20:00,210.76,211.77,210.62,211.54,8293.0,210.76,211.77,210.62,211.54,8293.0
2023-04-12 10:30:00,211.74,211.74,210.54,211.25,27849.0,211.74,211.74,210.54,211.25,27849.0
2023-04-12 10:40:00,211.45,212.19,211.09,211.98,6377.0,211.45,212.19,211.09,211.98,6377.0
2023-04-12 10:50:00,212.0,212.1,210.9,211.5,10053.0,212.0,212.1,210.9,211.5,10053.0
2023-04-12 11:00:00,211.48,211.64,210.61,210.79,6196.0,211.48,211.64,210.61,210.79,6196.0
2023-04-12 11:10:00,210.61,210.86,210.05,210.73,11006.0,210.61,210.86,210.05,210.73,11006.0
2023-04-12 11:20:00,210.59,211.26,210.53,211.26,7253.0,210.59,211.26,210.53,211.26,7253.0
2023-04-12 11:30:00,211.26,211.71,210.87,211.51,25800.0,211.26,211.71,210.87,211.51,25800.0
2023-04-12 11:40:00,211.55,212.37,211.4,212.23,11061.0,211.55,212.37,211.4,212.23,11061.0
2023-04-12 11:50:00,212.24,212.66,212.1,212.54,18347.0,212.24,212.66,212.1,212.54,18347.0
2023-04-12 12:00:00,212.56,213.08,212.45,212.93,19498.0,212.56,213.08,212.45,212.93,19498.0
2023-04-12 12:10:00,212.93,212.93,212.2,212.2,12082.0,212.93,212.93,212.2,212.2,12082.0
2023-04-12 12:20:00,212.18,212.19,211.5,211.59,8874.0,212.18,212.19,211.5,211.59,8874.0
2023-04-12 12:30:00,211.58,212.0,211.52,211.53,11343.0,211.58,212.0,211.52,211.53,11343.0
2023-04-12 12:40:00,211.58,211.9,211.32,211.85,9549.0,211.58,211.9,211.32,211.85,9549.0
2023-04-12 12:50:00,211.88,212.0,211.71,211.94,6414.0,211.88,212.0,211.71,211.94,6414.0
2023-04-12 13:00:00,211.94,212.04,211.58,211.7,9474.0,211.94,212.04,211.58,211.7,9474.0
2023-04-12 13:10:00,211.73,211.96,211.13,211.2,18304.0,211.73,211.96,211.13,211.2,18304.0
2023-04-12 13:20:00,211.0,211.0,210.43,210.52,5470.0,211.0,211.0,210.43,210.52,5470.0
2023-04-12 13:30:00,210.45,210.69,210.19,210.2,6512.0,210.45,210.69,210.19,210.2,6512.0
2023-04-12 13:40:00,210.19,210.41,209.91,210.33,13920.0,210.19,210.41,209.91,210.33,13920.0
2023-04-12 13:50:00,210.38,211.21,210.38,211.14,11691.0,210.38,211.21,210.38,211.14,11691.0
2023-04-12 14:00:00,211.4,211.62,210.79,210.8,11248.0,211.4,211.62,210.79,210.8,11248.0
2023-04-12 14:10:00,210.97,211.65,210.97,211.65,2981.0,210.97,211.65,210.97,211.65,2981.0
2023-04-12 14:20:00,211.69,211.69,210.3,210.45,6171.0,211.69,211.69,210.3,210.45,6171.0
2023-04-12 14:30:00,210.31,210.55,210.2,210.36,6770.0,210.31,210.55,210.2,210.36,6770.0
2023-04-12 14:40:00,210.49,210.6,209.73,209.81,4427.0,210.49,210.6,209.73,209.81,4427.0
2023-04-12 14:50:00,209.88,209.9,209.33,209.37,14062.0,209.88,209.9,209.33,209.37,14062.0
2023-04-12 15:00:00,209.39,209.6,209.06,209.34,8480.0,209.39,209.6,209.06,209.34,8480.0
2023-04-12 15:10:00,209.34,209.35,208.3,208.43,17349.0,209.34,209.35,208.3,208.43,17349.0
2023-04-12 15:20:00,208.42,208.61,207.91,208.02,16577.0,208.42,208.61,207.91,208.02,16577.0
2023-04-12 15:30:00,208.0,208.49,207.78,208.15,31683.0,208.0,208.49,207.78,208.15,31683.0
2023-04-12 15:40:00,208.27,208.77,207.87,208.43,18047.0,208.27,208.77,207.87,208.43,18047.0
2023-04-12 15:50:00,208.34,208.39,207.69,207.99,71969.0,208.34,208.39,207.69,207.99,71969.0
2023-04-13 09:30:00,204.48,205.88,204.12,205.0,190003.0,204.48,205.88,204.12,205.0,190003.0
2023-04-13 09:40:00,204.81,206.5,204.8,205.64,68548.0,204.81,206.5,204.8,205.64,68548.0
2023-04-13 09:50:00,205.71,206.72,204.68,205.28,57322.0,205.71,206.72,204.68,205.28,57322.0
2023-04-13 10:00:00,205.28,206.22,205.27,205.76,40229.0,205.28,206.22,205.27,205.76,40229.0
2023-04-13 10:10:00,205.83,207.17,205.11,207.17,63651.0,205.83,207.17,205.11,207.17,63651.0
2023-04-13 10:20:00,207.15,207.79,206.75,207.25,37179.0,207.15,207.79,206.75,207.25,37179.0
2023-04-13 10:30:00,207.34,207.52,206.28,206.57,32363.0,207.34,207.52,206.28,206.57,32363.0
2023-04-13 10:40:00,206.37,206.71,206.17,206.64,18321.0,206.37,206.71,206.17,206.64,18321.0
2023-04-13 10:50:00,207.18,207.49,206.86,207.44,10512.0,207.18,207.49,206.86,207.44,10512.0
2023-04-13 11:00:00,207.44,208.5,207.43,207.81,20432.0,207.44,208.5,207.43,207.81,20432.0
2023-04-13 11:10:00,207.69,208.43,207.56,208.4,12761.0,207.69,208.43,207.56,208.4,12761.0
2023-04-13 11:20:00,208.49,209.35,208.43,209.19,15105.0,208.49,209.35,208.43,209.19,15105.0
2023-04-13 11:30:00,209.19,209.64,209.19,209.36,16313.0,209.19,209.64,209.19,209.36,16313.0
2023-04-13 11:40:00,209.36,210.65,209.19,210.59,19180.0,209.36,210.65,209.19,210.59,19180.0
2023-04-13 11:50:00,210.56,211.43,209.98,211.28,30667.0,210.56,211.43,209.98,211.28,30667.0
2023-04-13 12:00:00,211.46,212.56,211.39,211.81,35459.0,211.46,212.56,211.39,211.81,35459.0
2023-04-13 12:10:00,211.66,212.4,211.36,212.37,15797.0,211.66,212.4,211.36,212.37,15797.0
2023-04-13 12:20:00,212.41,212.74,212.28,212.62,12939.0,212.41,212.74,212.28,212.62,12939.0
2023-04-13 12:30:00,212.68,212.98,212.15,212.33,14052.0,212.68,212.98,212.15,212.33,14052.0
2023-04-13 12:40:00,212.36,212.36,211.68,211.87,12241.0,212.36,212.36,211.68,211.87,12241.0
2023-04-13 12:50:00,211.86,212.14,211.15,211.2,12031.0,211.86,212.14,211.15,211.2,12031.0
2023-04-13 13:00:00,211.29,211.53,210.77,211.07,15343.0,211.29,211.53,210.77,211.07,15343.0
2023-04-13 13:10:00,211.11,211.25,210.51,210.9,11475.0,211.11,211.25,210.51,210.9,11475.0
2023-04-13 13:20:00,210.96,210.96,210.36,210.62,6607.0,210.96,210.96,210.36,210.62,6607.0
2023-04-13 13:30:00,210.62,210.74,210.23,210.39,9590.0,210.62,210.74,210.23,210.39,9590.0
2023-04-13 13:40:00,210.43,210.58,210.29,210.34,6707.0,210.43,210.58,210.29,210.34,6707.0
2023-04-13 13:50:00,210.34,211.08,210.34,210.89,8444.0,210.34,211.08,210.34,210.89,8444.0
2023-04-13 14:00:00,210.92,211.36,210.75,211.28,15023.0,210.92,211.36,210.75,211.28,15023.0
2023-04-13 14:10:00,211.31,211.69,211.23,211.55,7618.0,211.31,211.69,211.23,211.55,7618.0
2023-04-13 14:20:00,211.6,211.62,210.97,210.97,14819.0,211.6,211.62,210.97,210.97,14819.0
2023-04-13 14:30:00,210.86,210.96,210.64,210.84,7681.0,210.86,210.96,210.64,210.84,7681.0
2023-04-13 14:40:00,210.72,211.25,210.72,210.86,9347.0,210.72,211.25,210.72,210.86,9347.0
2023-04-13 14:50:00,210.84,210.97,210.37,210.87,20006.0,210.84,210.97,210.37,210.87,20006.0
2023-04-13 15:00:00,210.95,211.4,210.93,211.27,8646.0,210.95,211.4,210.93,211.27,8646.0
2023-04-13 15:10:00,211.4,211.53,211.16,211.52,16150.0,211.4,211.53,211.16,211.52,16150.0
2023-04-13 15:20:00,211.61,211.87,211.22,211.38,9743.0,211.61,211.87,211.22,211.38,9743.0
2023-04-13 15:30:00,211.36,211.44,211.06,211.18,9888.0,211.36,211.44,211.06,211.18,9888.0
2023-04-13 15:40:00,211.13,211.49,210.74,211.05,16233.0,211.13,211.49,210.74,211.05,16233.0
2023-04-13 15:50:00,211.09,211.35,210.21,211.29,209060.0,211.09,211.35,210.21,211.29,209060.0
2023-04-14 09:30:00,211.03,211.83,210.5,210.64,46065.0,211.03,211.83,210.5,210.64,46065.0
2023-04-14 09:40:00,210.64,210.7,208.42,208.43,22183.0,210.64,210.7,208.42,208.43,22183.0
2023-04-14 09:50:00,208.59,209.4,208.5,208.84,23273.0,208.59,209.4,208.5,208.84,23273.0
2023-04-14 10:00:00,208.77,208.87,207.78,208.33,32012.0,208.77,208.87,207.78,208.33,32012.0
2023-04-14 10:10:00,208.51,208.82,207.25,207.35,19177.0,208.51,208.82,207.25,207.35,19177.0
2023-04-14 10:20:00,207.35,207.43,206.32,206.95,26588.0,207.35,207.43,206.32,206.95,26588.0
2023-04-14 10:30:00,206.93,206.97,205.66,206.74,30017.0,206.93,206.97,205.66,206.74,30017.0
2023-04-14 10:40:00,206.74,207.18,206.7,206.97,33262.0,206.74,207.18,206.7,206.97,33262.0
2023-04-14 10:50:00,206.86,207.47,206.68,207.02,17733.0,206.86,207.47,206.68,207.02,17733.0
2023-04-14 11:00:00,207.02,207.31,206.74,206.75,13161.0,207.02,207.31,206.74,206.75,13161.0
2023-04-14 11:10:00,206.74,207.0,206.38,206.41,16200.0,206.74,207.0,206.38,206.41,16200.0
2023-04-14 11:20:00,206.31,206.41,205.67,205.71,26271.0,206.31,206.41,205.67,205.71,26271.0
2023-04-14 11:30:00,205.75,206.31,205.6,205.72,13137.0,205.75,206.31,205.6,205.72,13137.0
2023-04-14 11:40:00,205.57,206.24,205.48,205.72,14300.0,205.57,206.24,205.48,205.72,14300.0
2023-04-14 11:50:00,205.55,206.59,205.54,206.29,18235.0,205.55,206.59,205.54,206.29,18235.0
2023-04-14 12:00:00,206.3,206.31,205.55,206.05,11756.0,206.3,206.31,205.55,206.05,11756.0
2023-04-14 12:10:00,206.0,206.1,205.79,206.06,6458.0,206.0,206.1,205.79,206.06,6458.0
2023-04-14 12:20:00,206.02,206.47,205.91,206.24,13527.0,206.02,206.47,205.91,206.24,13527.0
2023-04-14 12:30:00,206.31,206.82,206.09,206.67,13863.0,206.31,206.82,206.09,206.67,13863.0
2023-04-14 12:40:00,206.69,206.84,206.14,206.49,6453.0,206.69,206.84,206.14,206.49,6453.0
2023-04-14 12:50:00,206.3,206.84,206.26,206.67,8352.0,206.3,206.84,206.26,206.67,8352.0
2023-04-14 13:00:00,206.77,207.16,206.74,207.16,8483.0,206.77,207.16,206.74,207.16,8483.0
2023-04-14 13:10:00,207.13,207.35,207.03,207.13,11051.0,207.13,207.35,207.03,207.13,11051.0
2023-04-14 13:20:00,207.08,207.18,206.49,206.6,22088.0,207.08,207.18,206.49,206.6,22088.0
2023-04-14 13:30:00,206.57,206.57,206.0,206.1,5855.0,206.57,206.57,206.0,206.1,5855.0
2023-04-14 13:40:00,206.14,206.45,205.81,206.11,9610.0,206.14,206.45,205.81,206.11,9610.0
2023-04-14 13:50:00,206.19,206.19,206.01,206.16,5687.0,206.19,206.19,206.01,206.16,5687.0
2023-04-14 14:00:00,206.16,206.64,206.11,206.53,6417.0,206.16,206.64,206.11,206.53,6417.0
2023-04-14 14:10:00,206.58,207.0,206.52,206.73,11136.0,206.58,207.0,206.52,206.73,11136.0
2023-04-14 14:20:00,206.69,207.06,206.61,206.89,8463.0,206.69,207.06,206.61,206.89,8463.0
2023-04-14 14:30:00,207.0,207.24,206.83,207.11,10608.0,207.0,207.24,206.83,207.11,10608.0
2023-04-14 14:40:00,207.06,207.12,206.67,207.11,6674.0,207.06,207.12,206.67,207.11,6674.0
2023-04-14 14:50:00,207.19,207.23,207.0,207.1,14183.0,207.19,207.23,207.0,207.1,14183.0
2023-04-14 15:00:00,207.08,207.11,206.84,206.99,12509.0,207.08,207.11,206.84,206.99,12509.0
2023-04-14 15:10:00,206.84,207.03,206.51,206.69,8644.0,206.84,207.03,206.51,206.69,8644.0
2023-04-14 15:20:00,206.69,207.39,206.55,207.36,14899.0,206.69,207.39,206.55,207.36,14899.0
2023-04-14 15:30:00,207.32,207.9,207.2,207.9,23797.0,207.32,207.9,207.2,207.9,23797.0
2023-04-14 15:40:00,207.94,208.4,207.77,208.27,31912.0,207.94,208.4,207.77,208.27,31912.0
2023-04-14 15:50:00,208.2,208.65,207.84,208.39,60176.0,208.2,208.65,207.84,208.39,60176.0
2023-04-17 09:30:00,208.01,215.3,208.01,215.14,128131.0,208.01,215.3,208.01,215.14,128131.0
2023-04-17 09:40:00,215.16,216.19,214.36,215.31,64177.0,215.16,216.19,214.36,215.31,64177.0
2023-04-17 09:50:00,215.27,216.64,215.0,215.46,79778.0,215.27,216.64,215.0,215.46,79778.0
2023-04-17 10:00:00,215.48,216.77,215.26,216.18,53646.0,215.48,216.77,215.26,216.18,53646.0
2023-04-17 10:10:00,216.12,217.1,215.91,217.04,53487.0,216.12,217.1,215.91,217.04,53487.0
2023-04-17 10:20:00,217.04,217.73,215.86,215.97,73049.0,217.04,217.73,215.86,215.97,73049.0
2023-04-17 10:30:00,216.29,217.51,216.29,216.71,27017.0,216.29,217.51,216.29,216.71,27017.0
2023-04-17 10:40:00,216.69,218.75,216.69,218.75,70267.0,216.69,218.75,216.69,218.75,70267.0
2023-04-17 10:50:00,218.75,219.92,218.59,219.23,107242.0,218.75,219.92,218.59,219.23,107242.0
2023-04-17 11:00:00,219.39,219.92,218.94,219.88,100441.0,219.39,219.92,218.94,219.88,100441.0
2023-04-17 11:10:00,219.93,221.87,219.9,221.39,132727.0,219.93,221.87,219.9,221.39,132727.0
2023-04-17 11:20:00,221.4,221.4,219.73,219.74,61988.0,221.4,221.4,219.73,219.74,61988.0
2023-04-17 11:30:00,219.75,220.6,219.42,220.29,40841.0,219.75,220.6,219.42,220.29,40841.0
2023-04-17 11:40:00,220.37,221.82,220.07,221.79,40659.0,220.37,221.82,220.07,221.79,40659.0
2023-04-17 11:50:00,221.79,221.88,221.01,221.62,35066.0,221.79,221.88,221.01,221.62,35066.0
2023-04-17 12:00:00,221.72,221.72,220.18,220.71,30621.0,221.72,221.72,220.18,220.71,30621.0
2023-04-17 12:10:00,220.67,220.96,220.12,220.57,17271.0,220.67,220.96,220.12,220.57,17271.0
2023-04-17 12:20:00,220.53,220.53,219.08,219.54,58928.0,220.53,220.53,219.08,219.54,58928.0
2023-04-17 12:30:00,219.48,219.63,219.19,219.25,19243.0,219.48,219.63,219.19,219.25,19243.0
2023-04-17 12:40:00,219.27,219.82,218.78,219.81,17192.0,219.27,219.82,218.78,219.81,17192.0
2023-04-17 12:50:00,219.71,220.14,219.35,219.69,61623.0,219.71,220.14,219.35,219.69,61623.0
2023-04-17 13:00:00,219.6,219.79,219.2,219.4,22107.0,219.6,219.79,219.2,219.4,22107.0
2023-04-17 13:10:00,219.31,219.54,218.88,218.97,22101.0,219.31,219.54,218.88,218.97,22101.0
2023-04-17 13:20:00,219.2,219.65,218.18,218.54,42431.0,219.2,219.65,218.18,218.54,42431.0
2023-04-17 13:30:00,218.46,218.56,217.61,218.11,34755.0,218.46,218.56,217.61,218.11,34755.0
2023-04-17 13:40:00,218.18,218.21,217.29,217.42,38775.0,218.18,218.21,217.29,217.42,38775.0
2023-04-17 13:50:00,217.46,217.81,217.14,217.22,33122.0,217.46,217.81,217.14,217.22,33122.0
2023-04-17 14:00:00,217.25,217.86,216.91,217.86,34836.0,217.25,217.86,216.91,217.86,34836.0
2023-04-17 14:10:00,217.93,218.28,217.59,218.19,24465.0,217.93,218.28,217.59,218.19,24465.0
2023-04-17 14:20:00,218.03,218.19,217.64,218.14,27692.0,218.03,218.19,217.64,218.14,27692.0
2023-04-17 14:30:00,218.19,218.35,217.7,217.9,19148.0,218.19,218.35,217.7,217.9,19148.0
2023-04-17 14:40:00,217.91,218.41,217.66,218.3,10832.0,217.91,218.41,217.66,218.3,10832.0
2023-04-17 14:50:00,218.23,218.62,217.87,218.37,21665.0,218.23,218.62,217.87,218.37,21665.0
2023-04-17 15:00:00,218.39,219.33,218.27,218.91,36040.0,218.39,219.33,218.27,218.91,36040.0
2023-04-17 15:10:00,219.0,219.45,218.89,219.18,18425.0,219.0,219.45,218.89,219.18,18425.0
2023-04-17 15:20:00,219.25,219.45,218.93,219.08,23856.0,219.25,219.45,218.93,219.08,23856.0
2023-04-17 15:30:00,218.99,219.4,218.61,218.8,33034.0,218.99,219.4,218.61,218.8,33034.0
2023-04-17 15:40:00,218.73,218.99,218.35,218.65,42741.0,218.73,218.99,218.35,218.65,42741.0
2023-04-17 15:50:00,218.63,219.29,218.55,218.8,82859.0,218.63,219.29,218.55,218.8,82859.0
2023-04-18 09:30:00,215.87,217.5,215.32,216.75,109992.0,215.87,217.5,215.32,216.75,109992.0
2023-04-18 09:40:00,217.05,218.48,216.34,216.58,41200.0,217.05,218.48,216.34,216.58,41200.0
2023-04-18 09:50:00,216.92,217.87,216.51,217.58,14804.0,216.92,217.87,216.51,217.58,14804.0
2023-04-18 10:00:00,217.62,218.27,217.15,218.01,42558.0,217.62,218.27,217.15,218.01,42558.0
2023-04-18 10:10:00,218.03,220.24,217.9,219.97,48618.0,218.03,220.24,217.9,219.97,48618.0
2023-04-18 10:20:00,219.86,220.13,218.35,218.56,51668.0,219.86,220.13,218.35,218.56,51668.0
2023-04-18 10:30:00,218.52,218.54,217.26,217.61,32356.0,218.52,218.54,217.26,217.61,32356.0
2023-04-18 10:40:00,217.62,217.63,216.47,216.77,23549.0,217.62,217.63,216.47,216.77,23549.0
2023-04-18 10:50:00,216.78,217.27,216.68,216.98,19231.0,216.78,217.27,216.68,216.98,19231.0
2023-04-18 11:00:00,217.09,217.79,217.0,217.41,46254.0,217.09,217.79,217.0,217.41,46254.0
2023-04-18 11:10:00,217.41,217.49,216.64,216.97,32368.0,217.41,217.49,216.64,216.97,32368.0
2023-04-18 11:20:00,216.92,218.17,216.91,218.14,31689.0,216.92,218.17,216.91,218.14,31689.0
2023-04-18 11:30:00,218.09,219.18,217.97,218.04,14110.0,218.09,219.18,217.97,218.04,14110.0
2023-04-18 11:40:00,218.09,218.19,217.53,217.8,13344.0,218.09,218.19,217.53,217.8,13344.0
2023-04-18 11:50:00,217.72,218.31,217.53,217.82,18758.0,217.72,218.31,217.53,217.82,18758.0
2023-04-18 12:00:00,217.88,217.88,217.12,217.65,21001.0,217.88,217.88,217.12,217.65,21001.0
2023-04-18 12:10:00,217.64,218.46,217.56,218.19,29100.0,217.64,218.46,217.56,218.19,29100.0
2023-04-18 12:20:00,218.17,218.66,218.16,218.39,5909.0,218.17,218.66,218.16,218.39,5909.0
2023-04-18 12:30:00,218.42,218.56,217.27,217.27,12691.0,218.42,218.56,217.27,217.27,12691.0
2023-04-18 12:40:00,217.35,217.77,217.3,217.5,6791.0,217.35,217.77,217.3,217.5,6791.0
2023-04-18 12:50:00,217.66,217.77,217.05,217.27,7839.0,217.66,217.77,217.05,217.27,7839.0
2023-04-18 13:00:00,217.27,217.8,216.9,217.68,4986.0,217.27,217.8,216.9,217.68,4986.0
2023-04-18 13:10:00,217.18,217.47,216.29,217.04,11650.0,217.18,217.47,216.29,217.04,11650.0
2023-04-18 13:20:00,216.98,217.21,216.91,216.95,4781.0,216.98,217.21,216.91,216.95,4781.0
2023-04-18 13:30:00,216.94,217.17,216.91,217.06,18584.0,216.94,217.17,216.91,217.06,18584.0
2023-04-18 13:40:00,217.05,217.12,216.9,217.02,4620.0,217.05,217.12,216.9,217.02,4620.0
2023-04-18 13:50:00,217.02,217.69,217.02,217.47,17817.0,217.02,217.69,217.02,217.47,17817.0
2023-04-18 14:00:00,217.57,217.72,217.25,217.25,5129.0,217.57,217.72,217.25,217.25,5129.0
2023-04-18 14:10:00,217.18,217.26,216.65,216.88,9716.0,217.18,217.26,216.65,216.88,9716.0
2023-04-18 14:20:00,216.97,217.95,216.97,217.88,15342.0,216.97,217.95,216.97,217.88,15342.0
2023-04-18 14:30:00,217.88,218.62,217.87,218.41,15569.0,217.88,218.62,217.87,218.41,15569.0
2023-04-18 14:40:00,218.23,218.3,217.02,217.31,4738.0,218.23,218.3,217.02,217.31,4738.0
2023-04-18 14:50:00,217.26,217.83,217.25,217.81,9893.0,217.26,217.83,217.25,217.81,9893.0
2023-04-18 15:00:00,217.73,217.8,217.57,217.77,11117.0,217.73,217.8,217.57,217.77,11117.0
2023-04-18 15:10:00,217.77,218.83,217.77,218.8,29397.0,217.77,218.83,217.77,218.8,29397.0
2023-04-18 15:20:00,218.72,219.68,218.72,219.63,21508.0,218.72,219.68,218.72,219.63,21508.0
2023-04-18 15:30:00,219.56,219.81,219.12,219.58,24408.0,219.56,219.81,219.12,219.58,24408.0
2023-04-18 15:40:00,219.46,219.73,219.35,219.44,14696.0,219.46,219.73,219.35,219.44,14696.0
2023-04-18 15:50:00,219.45,219.64,218.89,219.48,90732.0,219.45,219.64,218.89,219.48,90732.0
2023-04-19 09:30:00,217.42,219.26,217.04,219.26,81334.0,217.42,219.26,217.04,219.26,81334.0
2023-04-19 09:40:00,219.08,220.33,217.71,217.89,84364.0,219.08,220.33,217.71,217.89,84364.0
2023-04-19 09:50:00,217.99,218.16,216.77,217.51,35226.0,217.99,218.16,216.77,217.51,35226.0
2023-04-19 10:00:00,217.51,217.64,216.81,217.45,30330.0,217.51,217.64,216.81,217.45,30330.0
2023-04-19 10:10:00,217.45,217.85,217.06,217.29,35338.0,217.45,217.85,217.06,217.29,35338.0
2023-04-19 10:20:00,217.0,217.5,216.51,217.25,40615.0,217.0,217.5,216.51,217.25,40615.0
2023-04-19 10:30:00,217.21,217.5,217.0,217.5,35126.0,217.21,217.5,217.0,217.5,35126.0
2023-04-19 10:40:00,217.5,217.5,215.68,215.77,88886.0,217.5,217.5,215.68,215.77,88886.0
2023-04-19 10:50:00,215.72,216.76,215.72,216.46,21004.0,215.72,216.76,215.72,216.46,21004.0
2023-04-19 11:00:00,216.53,217.17,216.43,216.73,27180.0,216.53,217.17,216.43,216.73,27180.0
2023-04-19 11:10:00,216.74,217.43,216.41,217.27,28833.0,216.74,217.43,216.41,217.27,28833.0
2023-04-19 11:20:00,217.13,217.33,216.31,216.98,15219.0,217.13,217.33,216.31,216.98,15219.0
2023-04-19 11:30:00,217.08,217.41,216.75,216.98,16109.0,217.08,217.41,216.75,216.98,16109.0
2023-04-19 11:40:00,216.95,217.02,215.99,216.14,34881.0,216.95,217.02,215.99,216.14,34881.0
2023-04-19 11:50:00,216.08,216.41,216.02,216.32,22584.0,216.08,216.41,216.02,216.32,22584.0
2023-04-19 12:00:00,216.48,216.52,216.0,216.05,22356.0,216.48,216.52,216.0,216.05,22356.0
2023-04-19 12:10:00,216.08,216.8,215.99,216.52,14779.0,216.08,216.8,215.99,216.52,14779.0
2023-04-19 12:20:00,216.2,216.32,215.9,215.9,6801.0,216.2,216.32,215.9,215.9,6801.0
2023-04-19 12:30:00,215.95,216.59,215.6,216.59,10547.0,215.95,216.59,215.6,216.59,10547.0
2023-04-19 12:40:00,216.56,216.64,216.15,216.15,6592.0,216.56,216.64,216.15,216.15,6592.0
2023-04-19 12:50:00,216.3,216.79,216.23,216.56,5514.0,216.3,216.79,216.23,216.56,5514.0
2023-04-19 13:00:00,216.65,217.16,216.62,216.95,7973.0,216.65,217.16,216.62,216.95,7973.0
2023-04-19 13:10:00,216.95,216.95,216.16,216.16,3827.0,216.95,216.95,216.16,216.16,3827.0
2023-04-19 13:20:00,216.07,216.48,216.07,216.48,3241.0,216.07,216.48,216.07,216.48,3241.0
2023-04-19 13:30:00,216.49,216.83,216.42,216.78,8804.0,216.49,216.83,216.42,216.78,8804.0
2023-04-19 13:40:00,216.78,217.13,216.56,216.59,10319.0,216.78,217.13,216.56,216.59,10319.0
2023-04-19 13:50:00,216.69,217.17,216.69,216.9,15984.0,216.69,217.17,216.69,216.9,15984.0
2023-04-19 14:00:00,217.13,217.28,216.61,217.17,26550.0,217.13,217.28,216.61,217.17,26550.0
2023-04-19 14:10:00,217.1,217.46,217.02,217.17,3440.0,217.1,217.46,217.02,217.17,3440.0
2023-04-19 14:20:00,217.22,217.5,217.21,217.21,4598.0,217.22,217.5,217.21,217.21,4598.0
2023-04-19 14:30:00,217.24,217.41,216.92,217.23,8682.0,217.24,217.41,216.92,217.23,8682.0
2023-04-19 14:40:00,217.27,217.34,217.11,217.28,5875.0,217.27,217.34,217.11,217.28,5875.0
2023-04-19 14:50:00,217.23,217.38,217.16,217.25,7240.0,217.23,217.38,217.16,217.25,7240.0
2023-04-19 15:00:00,217.25,217.34,217.11,217.26,10568.0,217.25,217.34,217.11,217.26,10568.0
2023-04-19 15:10:00,217.3,217.31,216.91,217.24,6076.0,217.3,217.31,216.91,217.24,6076.0
2023-04-19 15:20:00,217.29,217.5,217.09,217.18,13848.0,217.29,217.5,217.09,217.18,13848.0
2023-04-19 15:30:00,217.16,217.44,217.14,217.23,11920.0,217.16,217.44,217.14,217.23,11920.0
2023-04-19 15:40:00,217.21,217.38,216.86,217.38,25974.0,217.21,217.38,216.86,217.38,25974.0
2023-04-19 15:50:00,217.25,218.32,217.23,218.2,78399.0,217.25,218.32,217.23,218.2,78399.0
2023-04-20 09:30:00,213.49,216.39,212.33,215.92,100586.0,213.49,216.39,212.33,215.92,100586.0
2023-04-20 09:40:00,215.93,216.07,214.65,214.94,40063.0,215.93,216.07,214.65,214.94,40063.0
2023-04-20 09:50:00,214.9,215.15,213.88,214.1,21421.0,214.9,215.15,213.88,214.1,21421.0
2023-04-20 10:00:00,214.21,215.3,214.08,214.64,25224.0,214.21,215.3,214.08,214.64,25224.0
2023-04-20 10:10:00,214.64,215.83,214.64,215.6,23223.0,214.64,215.83,214.64,215.6,23223.0
2023-04-20 10:20:00,215.7,216.19,215.51,216.0,23816.0,215.7,216.19,215.51,216.0,23816.0
2023-04-20 10:30:00,215.91,217.35,215.91,217.14,49695.0,215.91,217.35,215.91,217.14,49695.0
2023-04-20 10:40:00,217.12,217.53,216.6,217.15,20782.0,217.12,217.53,216.6,217.15,20782.0
2023-04-20 10:50:00,217.26,217.51,216.12,216.46,13921.0,217.26,217.51,216.12,216.46,13921.0
2023-04-20 11:00:00,216.39,216.6,215.28,215.56,11092.0,216.39,216.6,215.28,215.56,11092.0
2023-04-20 11:10:00,215.6,215.82,215.1,215.16,11458.0,215.6,215.82,215.1,215.16,11458.0
2023-04-20 11:20:00,215.12,215.53,214.8,215.29,18042.0,215.12,215.53,214.8,215.29,18042.0
2023-04-20 11:30:00,215.25,216.34,215.17,215.97,19620.0,215.25,216.34,215.17,215.97,19620.0
2023-04-20 11:40:00,215.97,216.12,215.74,215.74,3777.0,215.97,216.12,215.74,215.74,3777.0
2023-04-20 11:50:00,215.93,216.46,215.93,216.16,5870.0,215.93,216.46,215.93,216.16,5870.0
2023-04-20 12:00:00,216.18,216.44,215.61,216.09,10031.0,216.18,216.44,215.61,216.09,10031.0
2023-04-20 12:10:00,216.19,216.41,215.9,216.18,9924.0,216.19,216.41,215.9,216.18,9924.0
2023-04-20 12:20:00,216.05,216.21,215.67,216.07,9368.0,216.05,216.21,215.67,216.07,9368.0
2023-04-20 12:30:00,216.15,216.57,216.07,216.25,14999.0,216.15,216.57,216.07,216.25,14999.0
2023-04-20 12:40:00,216.38,217.62,216.37,217.3,19770.0,216.38,217.62,216.37,217.3,19770.0
2023-04-20 12:50:00,217.37,217.72,217.14,217.7,10296.0,217.37,217.72,217.14,217.7,10296.0
2023-04-20 13:00:00,217.67,217.74,217.38,217.38,7196.0,217.67,217.74,217.38,217.38,7196.0
2023-04-20 13:10:00,217.41,217.64,217.19,217.36,4790.0,217.41,217.64,217.19,217.36,4790.0
2023-04-20 13:20:00,217.32,217.57,217.19,217.51,7261.0,217.32,217.57,217.19,217.51,7261.0
2023-04-20 13:30:00,217.48,218.01,217.26,217.26,17474.0,217.48,218.01,217.26,217.26,17474.0
2023-04-20 13:40:00,217.27,217.61,217.17,217.58,6119.0,217.27,217.61,217.17,217.58,6119.0
2023-04-20 13:50:00,217.63,217.95,217.11,217.19,14028.0,217.63,217.95,217.11,217.19,14028.0
2023-04-20 14:00:00,217.21,217.21,216.34,216.37,14885.0,217.21,217.21,216.34,216.37,14885.0
2023-04-20 14:10:00,216.43,216.49,216.03,216.13,3540.0,216.43,216.49,216.03,216.13,3540.0
2023-04-20 14:20:00,216.11,216.11,215.12,215.17,13006.0,216.11,216.11,215.12,215.17,13006.0
2023-04-20 14:30:00,215.21,215.61,215.21,215.49,7390.0,215.21,215.61,215.21,215.49,7390.0
2023-04-20 14:40:00,215.52,215.63,215.21,215.38,7847.0,215.52,215.63,215.21,215.38,7847.0
2023-04-20 14:50:00,215.45,215.54,215.1,215.24,6549.0,215.45,215.54,215.1,215.24,6549.0
2023-04-20 15:00:00,215.39,215.42,214.94,215.35,9255.0,215.39,215.42,214.94,215.35,9255.0
2023-04-20 15:10:00,215.27,215.27,214.69,214.92,14233.0,215.27,215.27,214.69,214.92,14233.0
2023-04-20 15:20:00,215.02,215.28,214.41,214.43,15623.0,215.02,215.28,214.41,214.43,15623.0
2023-04-20 15:30:00,214.4,215.38,214.4,215.26,22245.0,214.4,215.38,214.4,215.26,22245.0
2023-04-20 15:40:00,215.31,215.74,215.15,215.51,24130.0,215.31,215.74,215.15,215.51,24130.0
2023-04-20 15:50:00,215.47,215.84,215.02,215.61,95267.0,215.47,215.84,215.02,215.61,95267.0
2023-04-21 09:30:00,214.53,215.48,213.99,214.42,28826.0,214.53,215.48,213.99,214.42,28826.0
2023-04-21 09:40:00,214.09,215.8,214.02,215.64,12940.0,214.09,215.8,214.02,215.64,12940.0
2023-04-21 09:50:00,215.71,215.73,214.16,214.48,15673.0,215.71,215.73,214.16,214.48,15673.0
2023-04-21 10:00:00,214.42,214.47,213.21,213.65,20298.0,214.42,214.47,213.21,213.65,20298.0
2023-04-21 10:10:00,213.75,214.66,213.74,214.51,10782.0,213.75,214.66,213.74,214.51,10782.0
2023-04-21 10:20:00,214.78,214.95,214.31,214.67,12138.0,214.78,214.95,214.31,214.67,12138.0
2023-04-21 10:30:00,214.74,215.11,213.93,213.94,10586.0,214.74,215.11,213.93,213.94,10586.0
2023-04-21 10:40:00,214.17,214.28,213.53,214.11,12618.0,214.17,214.28,213.53,214.11,12618.0
2023-04-21 10:50:00,214.29,214.29,213.87,214.22,7573.0,214.29,214.29,213.87,214.22,7573.0
2023-04-21 11:00:00,214.31,215.22,214.14,215.03,8112.0,214.31,215.22,214.14,215.03,8112.0
2023-04-21 11:10:00,214.94,215.28,214.8,215.03,13571.0,214.94,215.28,214.8,215.03,13571.0
2023-04-21 11:20:00,215.04,215.52,214.9,215.52,5893.0,215.04,215.52,214.9,215.52,5893.0
2023-04-21 11:30:00,215.53,216.6,215.53,215.71,23177.0,215.53,216.6,215.53,215.71,23177.0
2023-04-21 11:40:00,215.72,216.5,215.68,216.33,9850.0,215.72,216.5,215.68,216.33,9850.0
2023-04-21 11:50:00,216.11,217.08,216.06,217.04,15348.0,216.11,217.08,216.06,217.04,15348.0
2023-04-21 12:00:00,217.13,217.37,217.02,217.17,9120.0,217.13,217.37,217.02,217.17,9120.0
2023-04-21 12:10:00,217.26,217.37,217.07,217.25,7680.0,217.26,217.37,217.07,217.25,7680.0
2023-04-21 12:20:00,217.27,217.7,216.95,217.47,16142.0,217.27,217.7,216.95,217.47,16142.0
2023-04-21 12:30:00,217.48,217.7,217.28,217.41,6561.0,217.48,217.7,217.28,217.41,6561.0
2023-04-21 12:40:00,217.37,217.49,217.1,217.18,6786.0,217.37,217.49,217.1,217.18,6786.0
2023-04-21 12:50:00,217.1,217.95,217.1,217.76,11080.0,217.1,217.95,217.1,217.76,11080.0
2023-04-21 13:00:00,217.96,218.64,217.9,218.34,25043.0,217.96,218.64,217.9,218.34,25043.0
2023-04-21 13:10:00,218.4,218.6,217.63,217.63,9487.0,218.4,218.6,217.63,217.63,9487.0
2023-04-21 13:20:00,217.62,217.65,217.41,217.5,4529.0,217.62,217.65,217.41,217.5,4529.0
2023-04-21 13:30:00,217.47,217.88,217.33,217.72,9053.0,217.47,217.88,217.33,217.72,9053.0
2023-04-21 13:40:00,217.76,218.28,217.74,218.28,9900.0,217.76,218.28,217.74,218.28,9900.0
2023-04-21 13:50:00,218.24,218.36,217.85,218.31,8623.0,218.24,218.36,217.85,218.31,8623.0
2023-04-21 14:00:00,218.26,218.81,218.26,218.41,14161.0,218.26,218.81,218.26,218.41,14161.0
2023-04-21 14:10:00,218.36,218.38,218.05,218.11,12903.0,218.36,218.38,218.05,218.11,12903.0
2023-04-21 14:20:00,218.09,218.66,218.09,218.19,22033.0,218.09,218.66,218.09,218.19,22033.0
2023-04-21 14:30:00,218.21,218.4,217.83,217.83,11543.0,218.21,218.4,217.83,217.83,11543.0
2023-04-21 14:40:00,217.8,217.82,217.29,217.39,9075.0,217.8,217.82,217.29,217.39,9075.0
2023-04-21 14:50:00,217.41,217.68,217.05,217.66,10758.0,217.41,217.68,217.05,217.66,10758.0
2023-04-21 15:00:00,217.72,217.83,216.95,217.32,7437.0,217.72,217.83,216.95,217.32,7437.0
2023-04-21 15:10:00,217.4,218.07,217.39,217.79,7713.0,217.4,218.07,217.39,217.79,7713.0
2023-04-21 15:20:00,217.77,217.82,217.48,217.62,11752.0,217.77,217.82,217.48,217.62,11752.0
2023-04-21 15:30:00,217.62,218.3,217.57,218.12,13867.0,217.62,218.3,217.57,218.12,13867.0
2023-04-21 15:40:00,218.01,218.04,217.45,217.45,25685.0,218.01,218.04,217.45,217.45,25685.0
2023-04-21 15:50:00,217.45,217.66,216.76,216.91,102938.0,217.45,217.66,216.76,216.91,102938.0
2023-04-24 09:30:00,209.67,210.0,201.71,202.9,504637.0,209.67,210.0,201.71,202.9,504637.0
2023-04-24 09:40:00,202.86,204.35,201.23,203.98,221822.0,202.86,204.35,201.23,203.98,221822.0
2023-04-24 09:50:00,203.82,204.98,203.37,204.66,160829.0,203.82,204.98,203.37,204.66,160829.0
2023-04-24 10:00:00,204.64,205.69,204.21,205.01,119146.0,204.64,205.69,204.21,205.01,119146.0
2023-04-24 10:10:00,205.02,207.18,205.02,206.53,110218.0,205.02,207.18,205.02,206.53,110218.0
2023-04-24 10:20:00,206.47,208.17,206.42,206.75,119243.0,206.47,208.17,206.42,206.75,119243.0
2023-04-24 10:30:00,206.74,207.0,204.72,204.99,91615.0,206.74,207.0,204.72,204.99,91615.0
2023-04-24 10:40:00,204.85,205.63,204.12,204.77,83437.0,204.85,205.63,204.12,204.77,83437.0
2023-04-24 10:50:00,204.78,205.42,204.41,204.86,47467.0,204.78,205.42,204.41,204.86,47467.0
2023-04-24 11:00:00,204.86,206.09,204.71,205.98,34112.0,204.86,206.09,204.71,205.98,34112.0
2023-04-24 11:10:00,205.88,206.21,205.31,205.52,30810.0,205.88,206.21,205.31,205.52,30810.0
2023-04-24 11:20:00,205.52,205.52,204.78,204.78,35995.0,205.52,205.52,204.78,204.78,35995.0
2023-04-24 11:30:00,204.91,205.87,204.5,205.62,26133.0,204.91,205.87,204.5,205.62,26133.0
2023-04-24 11:40:00,205.64,207.26,205.62,206.97,42643.0,205.64,207.26,205.62,206.97,42643.0
2023-04-24 11:50:00,206.97,207.0,206.19,206.37,37001.0,206.97,207.0,206.19,206.37,37001.0
2023-04-24 12:00:00,206.43,207.71,206.43,207.53,28769.0,206.43,207.71,206.43,207.53,28769.0
2023-04-24 12:10:00,207.53,207.92,206.6,206.67,49229.0,207.53,207.92,206.6,206.67,49229.0
2023-04-24 12:20:00,206.59,207.39,205.93,206.12,46100.0,206.59,207.39,205.93,206.12,46100.0
2023-04-24 12:30:00,206.18,207.0,206.18,206.69,17772.0,206.18,207.0,206.18,206.69,17772.0
2023-04-24 12:40:00,206.71,207.35,206.52,207.16,13911.0,206.71,207.35,206.52,207.16,13911.0
2023-04-24 12:50:00,207.12,207.12,206.37,206.41,21547.0,207.12,207.12,206.37,206.41,21547.0
2023-04-24 13:00:00,206.33,206.68,206.11,206.68,17267.0,206.33,206.68,206.11,206.68,17267.0
2023-04-24 13:10:00,206.66,207.7,206.65,207.41,19907.0,206.66,207.7,206.65,207.41,19907.0
2023-04-24 13:20:00,207.44,207.95,207.38,207.63,33151.0,207.44,207.95,207.38,207.63,33151.0
2023-04-24 13:30:00,207.66,208.16,207.0,207.02,59164.0,207.66,208.16,207.0,207.02,59164.0
2023-04-24 13:40:00,207.01,207.55,206.65,207.38,23341.0,207.01,207.55,206.65,207.38,23341.0
2023-04-24 13:50:00,207.31,207.99,207.2,207.84,14980.0,207.31,207.99,207.2,207.84,14980.0
2023-04-24 14:00:00,208.0,208.12,207.54,207.64,19767.0,208.0,208.12,207.54,207.64,19767.0
2023-04-24 14:10:00,207.58,208.15,207.58,208.03,15840.0,207.58,208.15,207.58,208.03,15840.0
2023-04-24 14:20:00,208.03,208.48,207.78,207.94,26173.0,208.03,208.48,207.78,207.94,26173.0
2023-04-24 14:30:00,207.94,208.15,207.53,208.14,31569.0,207.94,208.15,207.53,208.14,31569.0
2023-04-24 14:40:00,208.27,208.97,208.15,208.92,26271.0,208.27,208.97,208.15,208.92,26271.0
2023-04-24 14:50:00,209.0,209.29,208.69,209.25,60612.0,209.0,209.29,208.69,209.25,60612.0
2023-04-24 15:00:00,209.29,210.03,209.24,209.97,81631.0,209.29,210.03,209.24,209.97,81631.0
2023-04-24 15:10:00,209.94,210.5,209.42,209.5,97246.0,209.94,210.5,209.42,209.5,97246.0
2023-04-24 15:20:00,209.54,210.05,209.43,210.03,39437.0,209.54,210.05,209.43,210.03,39437.0
2023-04-24 15:30:00,209.99,210.38,209.84,209.9,74189.0,209.99,210.38,209.84,209.9,74189.0
2023-04-24 15:40:00,209.9,209.9,209.29,209.72,89304.0,209.9,209.9,209.29,209.72,89304.0
2023-04-24 15:50:00,209.69,209.99,209.48,209.9,147302.0,209.69,209.99,209.48,209.9,147302.0
2023-04-25 09:30:00,207.5,207.5,204.87,206.98,124186.0,207.5,207.5,204.87,206.98,124186.0
2023-04-25 09:40:00,206.7,206.7,204.71,205.54,97615.0,206.7,206.7,204.71,205.54,97615.0
2023-04-25 09:50:00,205.61,206.22,205.21,205.56,33316.0,205.61,206.22,205.21,205.56,33316.0
2023-04-25 10:00:00,205.63,206.72,205.27,206.68,41206.0,205.63,206.72,205.27,206.68,41206.0
2023-04-25 10:10:00,206.61,207.19,205.55,207.19,45811.0,206.61,207.19,205.55,207.19,45811.0
2023-04-25 10:20:00,207.28,207.32,206.06,206.34,21223.0,207.28,207.32,206.06,206.34,21223.0
2023-04-25 10:30:00,206.52,207.33,206.4,206.4,25277.0,206.52,207.33,206.4,206.4,25277.0
2023-04-25 10:40:00,206.31,206.85,206.31,206.61,15751.0,206.31,206.85,206.31,206.61,15751.0
2023-04-25 10:50:00,206.54,207.24,206.26,207.17,14316.0,206.54,207.24,206.26,207.17,14316.0
2023-04-25 11:00:00,207.25,208.34,207.25,207.92,28573.0,207.25,208.34,207.25,207.92,28573.0
2023-04-25 11:10:00,207.98,208.63,207.82,208.27,27465.0,207.98,208.63,207.82,208.27,27465.0
2023-04-25 11:20:00,208.35,209.45,208.24,208.43,18784.0,208.35,209.45,208.24,208.43,18784.0
2023-04-25 11:30:00,208.42,208.42,207.43,207.74,17849.0,208.42,208.42,207.43,207.74,17849.0
2023-04-25 11:40:00,207.63,207.92,207.29,207.56,15976.0,207.63,207.92,207.29,207.56,15976.0
2023-04-25 11:50:00,207.59,207.72,206.8,207.03,16389.0,207.59,207.72,206.8,207.03,16389.0
2023-04-25 12:00:00,207.03,207.82,206.77,207.61,39766.0,207.03,207.82,206.77,207.61,39766.0
2023-04-25 12:10:00,207.68,208.16,207.25,208.04,17640.0,207.68,208.16,207.25,208.04,17640.0
2023-04-25 12:20:00,208.0,208.42,207.68,207.86,37141.0,208.0,208.42,207.68,207.86,37141.0
2023-04-25 12:30:00,207.83,207.99,207.39,207.81,13161.0,207.83,207.99,207.39,207.81,13161.0
2023-04-25 12:40:00,207.83,208.18,207.71,207.73,10474.0,207.83,208.18,207.71,207.73,10474.0
2023-04-25 12:50:00,207.7,208.46,207.7,208.27,15603.0,207.7,208.46,207.7,208.27,15603.0
2023-04-25 13:00:00,208.27,209.05,208.15,208.48,18385.0,208.27,209.05,208.15,208.48,18385.0
2023-04-25 13:10:00,208.63,209.0,208.33,208.74,17875.0,208.63,209.0,208.33,208.74,17875.0
2023-04-25 13:20:00,208.68,208.88,207.86,208.25,12467.0,208.68,208.88,207.86,208.25,12467.0
2023-04-25 13:30:00,208.24,208.66,208.08,208.44,15082.0,208.24,208.66,208.08,208.44,15082.0
2023-04-25 13:40:00,208.43,208.52,207.99,208.16,18310.0,208.43,208.52,207.99,208.16,18310.0
2023-04-25 13:50:00,208.16,208.16,207.79,207.88,10694.0,208.16,208.16,207.79,207.88,10694.0
2023-04-25 14:00:00,207.89,208.64,207.89,208.59,9528.0,207.89,208.64,207.89,208.59,9528.0
2023-04-25 14:10:00,208.5,208.65,208.38,208.56,9054.0,208.5,208.65,208.38,208.56,9054.0
2023-04-25 14:20:00,208.57,209.63,208.57,209.63,16193.0,208.57,209.63,208.57,209.63,16193.0
2023-04-25 14:30:00,209.61,209.75,209.22,209.75,11253.0,209.61,209.75,209.22,209.75,11253.0
2023-04-25 14:40:00,209.69,209.8,208.99,209.5,16675.0,209.69,209.8,208.99,209.5,16675.0
2023-04-25 14:50:00,209.53,209.53,208.98,209.04,23279.0,209.53,209.53,208.98,209.04,23279.0
2023-04-25 15:00:00,209.09,209.6,209.08,209.42,12189.0,209.09,209.6,209.08,209.42,12189.0
2023-04-25 15:10:00,209.42,209.87,209.35,209.85,17758.0,209.42,209.87,209.35,209.85,17758.0
2023-04-25 15:20:00,209.84,210.22,209.83,210.02,54394.0,209.84,210.22,209.83,210.02,54394.0
2023-04-25 15:30:00,210.02,210.34,209.83,209.96,73234.0,210.02,210.34,209.83,209.96,73234.0
2023-04-25 15:40:00,209.95,210.47,209.46,210.37,47135.0,209.95,210.47,209.46,210.37,47135.0
2023-04-25 15:50:00,210.3,210.67,209.92,210.56,199969.0,210.3,210.67,209.92,210.56,199969.0
2023-04-26 09:30:00,205.01,205.29,198.12,199.06,297663.0,205.01,205.29,198.12,199.06,297663.0
2023-04-26 09:40:00,198.88,201.79,197.3,199.77,243112.0,198.88,201.79,197.3,199.77,243112.0
2023-04-26 09:50:00,199.76,201.6,199.06,201.42,64939.0,199.76,201.6,199.06,201.42,64939.0
2023-04-26 10:00:00,201.43,202.82,200.07,200.09,86736.0,201.43,202.82,200.07,200.09,86736.0
2023-04-26 10:10:00,200.11,200.97,198.37,198.78,100934.0,200.11,200.97,198.37,198.78,100934.0
2023-04-26 10:20:00,198.91,201.0,198.91,200.04,56579.0,198.91,201.0,198.91,200.04,56579.0
2023-04-26 10:30:00,199.85,200.59,199.23,199.94,71694.0,199.85,200.59,199.23,199.94,71694.0
2023-04-26 10:40:00,199.98,200.23,199.04,199.86,33347.0,199.98,200.23,199.04,199.86,33347.0
2023-04-26 10:50:00,199.89,200.99,199.68,200.63,41453.0,199.89,200.99,199.68,200.63,41453.0
2023-04-26 11:00:00,200.69,201.93,200.68,201.84,23974.0,200.69,201.93,200.68,201.84,23974.0
2023-04-26 11:10:00,201.98,204.49,201.89,204.22,52301.0,201.98,204.49,201.89,204.22,52301.0
2023-04-26 11:20:00,204.12,204.15,202.94,203.41,46789.0,204.12,204.15,202.94,203.41,46789.0
2023-04-26 11:30:00,203.46,204.28,202.92,204.06,30794.0,203.46,204.28,202.92,204.06,30794.0
2023-04-26 11:40:00,204.06,204.34,203.3,203.4,27580.0,204.06,204.34,203.3,203.4,27580.0
2023-04-26 11:50:00,203.24,203.61,202.98,203.0,21806.0,203.24,203.61,202.98,203.0,21806.0
2023-04-26 12:00:00,203.09,203.65,202.81,203.46,25474.0,203.09,203.65,202.81,203.46,25474.0
2023-04-26 12:10:00,203.33,203.67,202.92,202.97,25029.0,203.33,203.67,202.92,202.97,25029.0
2023-04-26 12:20:00,202.8,203.61,202.53,203.61,22242.0,202.8,203.61,202.53,203.61,22242.0
2023-04-26 12:30:00,203.5,203.67,202.5,202.65,37259.0,203.5,203.67,202.5,202.65,37259.0
2023-04-26 12:40:00,202.57,203.36,202.43,203.21,42139.0,202.57,203.36,202.43,203.21,42139.0
2023-04-26 12:50:00,203.44,203.52,201.68,201.92,36142.0,203.44,203.52,201.68,201.92,36142.0
2023-04-26 13:00:00,201.86,202.87,201.85,202.17,27182.0,201.86,202.87,201.85,202.17,27182.0
2023-04-26 13:10:00,202.3,202.49,201.77,202.02,12524.0,202.3,202.49,201.77,202.02,12524.0
2023-04-26 13:20:00,201.88,202.19,201.18,201.37,33521.0,201.88,202.19,201.18,201.37,33521.0
2023-04-26 13:30:00,201.37,201.39,200.83,200.84,24033.0,201.37,201.39,200.83,200.84,24033.0
2023-04-26 13:40:00,200.86,200.98,200.42,200.67,14355.0,200.86,200.98,200.42,200.67,14355.0
2023-04-26 13:50:00,200.57,200.84,200.07,200.24,26139.0,200.57,200.84,200.07,200.24,26139.0
2023-04-26 14:00:00,200.3,200.3,199.56,199.76,34954.0,200.3,200.3,199.56,199.76,34954.0
2023-04-26 14:10:00,199.89,200.81,199.75,200.38,43059.0,199.89,200.81,199.75,200.38,43059.0
2023-04-26 14:20:00,200.3,201.07,200.14,200.95,16490.0,200.3,201.07,200.14,200.95,16490.0
2023-04-26 14:30:00,200.91,200.93,199.74,199.74,21361.0,200.91,200.93,199.74,199.74,21361.0
2023-04-26 14:40:00,199.73,199.91,198.21,198.91,39355.0,199.73,199.91,198.21,198.91,39355.0
2023-04-26 14:50:00,198.91,199.16,198.08,198.56,48437.0,198.91,199.16,198.08,198.56,48437.0
2023-04-26 15:00:00,198.7,198.72,198.1,198.51,48783.0,198.7,198.72,198.1,198.51,48783.0
2023-04-26 15:10:00,198.51,199.48,198.4,199.17,25916.0,198.51,199.48,198.4,199.17,25916.0
2023-04-26 15:20:00,199.07,199.52,198.83,199.15,39035.0,199.07,199.52,198.83,199.15,39035.0
2023-04-26 15:30:00,199.15,199.4,198.09,198.2,52951.0,199.15,199.4,198.09,198.2,52951.0
2023-04-26 15:40:00,198.24,198.83,198.03,198.7,77182.0,198.24,198.83,198.03,198.7,77182.0
2023-04-26 15:50:00,198.61,199.76,198.22,199.55,127845.0,198.61,199.76,198.22,199.55,127845.0
2023-04-27 09:30:00,200.59,202.74,200.0,201.24,67010.0,200.59,202.74,200.0,201.24,67010.0
2023-04-27 09:40:00,201.0,202.5,199.56,199.94,45063.0,201.0,202.5,199.56,199.94,45063.0
2023-04-27 09:50:00,200.02,201.5,199.77,199.87,32383.0,200.02,201.5,199.77,199.87,32383.0
2023-04-27 10:00:00,199.61,200.31,199.0,200.19,64033.0,199.61,200.31,199.0,200.19,64033.0
2023-04-27 10:10:00,200.18,200.25,199.35,199.55,33717.0,200.18,200.25,199.35,199.55,33717.0
2023-04-27 10:20:00,199.51,199.61,198.63,198.83,56944.0,199.51,199.61,198.63,198.83,56944.0
2023-04-27 10:30:00,199.0,201.15,198.78,200.94,41677.0,199.0,201.15,198.78,200.94,41677.0
2023-04-27 10:40:00,200.99,201.1,200.26,200.67,16509.0,200.99,201.1,200.26,200.67,16509.0
2023-04-27 10:50:00,200.75,200.95,200.0,200.12,16018.0,200.75,200.95,200.0,200.12,16018.0
2023-04-27 11:00:00,200.18,201.15,199.97,201.09,29842.0,200.18,201.15,199.97,201.09,29842.0
2023-04-27 11:10:00,201.1,201.87,200.65,201.49,17414.0,201.1,201.87,200.65,201.49,17414.0
2023-04-27 11:20:00,201.59,203.64,201.59,203.02,36478.0,201.59,203.64,201.59,203.02,36478.0
2023-04-27 11:30:00,203.08,203.58,202.65,202.78,20912.0,203.08,203.58,202.65,202.78,20912.0
2023-04-27 11:40:00,202.64,203.32,202.49,202.77,33583.0,202.64,203.32,202.49,202.77,33583.0
2023-04-27 11:50:00,202.85,203.0,202.4,202.44,19797.0,202.85,203.0,202.4,202.44,19797.0
2023-04-27 12:00:00,202.68,202.98,202.38,202.74,14619.0,202.68,202.98,202.38,202.74,14619.0
2023-04-27 12:10:00,202.79,202.84,202.4,202.8,16117.0,202.79,202.84,202.4,202.8,16117.0
2023-04-27 12:20:00,202.8,202.88,202.29,202.69,13662.0,202.8,202.88,202.29,202.69,13662.0
2023-04-27 12:30:00,202.73,202.89,202.06,202.24,52473.0,202.73,202.89,202.06,202.24,52473.0
2023-04-27 12:40:00,202.23,202.76,201.89,201.91,32115.0,202.23,202.76,201.89,201.91,32115.0
2023-04-27 12:50:00,201.91,202.32,201.45,201.79,12676.0,201.91,202.32,201.45,201.79,12676.0
2023-04-27 13:00:00,201.78,202.5,201.69,202.47,10896.0,201.78,202.5,201.69,202.47,10896.0
2023-04-27 13:10:00,202.45,202.63,202.07,202.18,9606.0,202.45,202.63,202.07,202.18,9606.0
2023-04-27 13:20:00,202.31,202.51,202.11,202.27,8940.0,202.31,202.51,202.11,202.27,8940.0
2023-04-27 13:30:00,202.35,202.93,201.99,202.16,52604.0,202.35,202.93,201.99,202.16,52604.0
2023-04-27 13:40:00,202.17,202.17,201.18,201.66,24339.0,202.17,202.17,201.18,201.66,24339.0
2023-04-27 13:50:00,201.65,201.67,201.01,201.28,11700.0,201.65,201.67,201.01,201.28,11700.0
2023-04-27 14:00:00,201.35,202.13,201.33,201.9,16821.0,201.35,202.13,201.33,201.9,16821.0
2023-04-27 14:10:00,201.85,202.08,201.7,201.99,10910.0,201.85,202.08,201.7,201.99,10910.0
2023-04-27 14:20:00,201.99,202.03,201.46,201.85,18491.0,201.99,202.03,201.46,201.85,18491.0
2023-04-27 14:30:00,201.81,202.38,201.67,202.28,21892.0,201.81,202.38,201.67,202.28,21892.0
2023-04-27 14:40:00,202.28,202.34,201.67,201.91,27902.0,202.28,202.34,201.67,201.91,27902.0
2023-04-27 14:50:00,201.95,202.78,201.95,202.59,27307.0,201.95,202.78,201.95,202.59,27307.0
2023-04-27 15:00:00,202.53,202.53,201.78,201.9,24385.0,202.53,202.53,201.78,201.9,24385.0
2023-04-27 15:10:00,201.9,202.0,201.32,201.55,27538.0,201.9,202.0,201.32,201.55,27538.0
2023-04-27 15:20:00,201.59,201.77,201.29,201.51,25768.0,201.59,201.77,201.29,201.51,25768.0
2023-04-27 15:30:00,201.49,202.16,201.45,201.73,40348.0,201.49,202.16,201.45,201.73,40348.0
2023-04-27 15:40:00,201.69,201.87,200.59,200.65,72116.0,201.69,201.87,200.59,200.65,72116.0
2023-04-27 15:50:00,200.59,200.85,199.69,200.81,247605.0,200.59,200.85,199.69,200.81,247605.0
2023-04-28 09:30:00,184.68,184.97,175.61,178.17,898395.0,184.68,184.97,175.61,178.17,898395.0
2023-04-28 09:40:00,178.1,178.9,172.77,173.09,613153.0,178.1,178.9,172.77,173.09,613153.0
2023-04-28 09:50:00,173.09,174.75,171.32,174.39,386532.0,173.09,174.75,171.32,174.39,386532.0
2023-04-28 10:00:00,174.31,176.92,173.84,176.2,315971.0,174.31,176.92,173.84,176.2,315971.0
2023-04-28 10:10:00,176.0,176.35,171.88,173.88,289502.0,176.0,176.35,171.88,173.88,289502.0
2023-04-28 10:20:00,173.78,175.22,172.61,175.22,207327.0,173.78,175.22,172.61,175.22,207327.0
2023-04-28 10:30:00,175.24,175.89,172.99,173.95,199158.0,175.24,175.89,172.99,173.95,199158.0
2023-04-28 10:40:00,173.78,174.15,171.75,171.82,195967.0,173.78,174.15,171.75,171.82,195967.0
2023-04-28 10:50:00,171.82,172.09,170.56,171.52,195621.0,171.82,172.09,170.56,171.52,195621.0
2023-04-28 11:00:00,171.43,172.18,170.55,172.07,119654.0,171.43,172.18,170.55,172.07,119654.0
2023-04-28 11:10:00,172.07,172.93,172.0,172.71,112222.0,172.07,172.93,172.0,172.71,112222.0
2023-04-28 11:20:00,172.67,173.94,172.44,173.48,149621.0,172.67,173.94,172.44,173.48,149621.0
2023-04-28 11:30:00,173.46,174.21,172.92,173.15,114868.0,173.46,174.21,172.92,173.15,114868.0
2023-04-28 11:40:00,173.14,173.14,171.8,172.36,104219.0,173.14,173.14,171.8,172.36,104219.0
2023-04-28 11:50:00,172.33,172.53,171.88,172.27,70095.0,172.33,172.53,171.88,172.27,70095.0
2023-04-28 12:00:00,172.22,173.15,172.22,172.81,75810.0,172.22,173.15,172.22,172.81,75810.0
2023-04-28 12:10:00,172.81,173.44,172.12,173.03,57853.0,172.81,173.44,172.12,173.03,57853.0
2023-04-28 12:20:00,172.92,174.98,172.78,174.5,76555.0,172.92,174.98,172.78,174.5,76555.0
2023-04-28 12:30:00,174.61,175.19,174.22,174.69,77474.0,174.61,175.19,174.22,174.69,77474.0
2023-04-28 12:40:00,174.71,176.24,174.44,176.04,107949.0,174.71,176.24,174.44,176.04,107949.0
2023-04-28 12:50:00,176.0,176.83,175.9,176.38,79332.0,176.0,176.83,175.9,176.38,79332.0
2023-04-28 13:00:00,176.3,177.19,176.22,176.93,107945.0,176.3,177.19,176.22,176.93,107945.0
2023-04-28 13:10:00,176.97,177.74,176.73,176.9,118730.0,176.97,177.74,176.73,176.9,118730.0
2023-04-28 13:20:00,176.9,178.39,176.86,177.76,61946.0,176.9,178.39,176.86,177.76,61946.0
2023-04-28 13:30:00,177.72,178.6,177.58,178.6,84382.0,177.72,178.6,177.58,178.6,84382.0
2023-04-28 13:40:00,178.52,178.93,177.8,178.62,95670.0,178.52,178.93,177.8,178.62,95670.0
2023-04-28 13:50:00,178.62,180.4,178.62,180.36,163827.0,178.62,180.4,178.62,180.36,163827.0
2023-04-28 14:00:00,180.34,181.42,180.3,180.94,190929.0,180.34,181.42,180.3,180.94,190929.0
2023-04-28 14:10:00,180.94,181.81,180.3,181.46,182658.0,180.94,181.81,180.3,181.46,182658.0
2023-04-28 14:20:00,181.42,181.44,180.3,180.53,109570.0,181.42,181.44,180.3,180.53,109570.0
2023-04-28 14:30:00,180.61,181.29,180.6,181.02,96371.0,180.61,181.29,180.6,181.02,96371.0
2023-04-28 14:40:00,181.04,182.0,180.93,181.8,193965.0,181.04,182.0,180.93,181.8,193965.0
2023-04-28 14:50:00,181.75,182.0,181.11,181.82,143470.0,181.75,182.0,181.11,181.82,143470.0
2023-04-28 15:00:00,181.78,182.12,180.82,181.14,138380.0,181.78,182.12,180.82,181.14,138380.0
2023-04-28 15:10:00,181.22,182.85,180.88,182.75,127875.0,181.22,182.85,180.88,182.75,127875.0
2023-04-28 15:20:00,182.68,183.2,182.01,182.97,157474.0,182.68,183.2,182.01,182.97,157474.0
2023-04-28 15:30:00,182.97,183.06,181.64,181.96,172525.0,182.97,183.06,181.64,181.96,172525.0
2023-04-28 15:40:00,181.95,182.18,181.31,181.64,169662.0,181.95,182.18,181.31,181.64,169662.0
2023-04-28 15:50:00,181.64,182.93,181.44,182.58,457233.0,181.64,182.93,181.44,182.58,457233.0
2023-05-01 09:30:00,182.58,183.75,181.08,182.81,116615.0,182.58,183.75,181.08,182.81,116615.0
2023-05-01 09:40:00,182.87,183.69,182.18,183.63,76361.0,182.87,183.69,182.18,183.63,76361.0
2023-05-01 09:50:00,183.26,184.3,182.85,183.68,81033.0,183.26,184.3,182.85,183.68,81033.0
2023-05-01 10:00:00,183.6,186.24,182.76,186.24,109040.0,183.6,186.24,182.76,186.24,109040.0
2023-05-01 10:10:00,186.29,188.25,185.67,187.71,106621.0,186.29,188.25,185.67,187.71,106621.0
2023-05-01 10:20:00,187.72,188.19,185.82,186.08,107161.0,187.72,188.19,185.82,186.08,107161.0
2023-05-01 10:30:00,186.19,186.3,185.02,185.84,116198.0,186.19,186.3,185.02,185.84,116198.0
2023-05-01 10:40:00,185.9,185.9,184.51,185.39,69122.0,185.9,185.9,184.51,185.39,69122.0
2023-05-01 10:50:00,185.23,185.36,182.81,183.26,97897.0,185.23,185.36,182.81,183.26,97897.0
2023-05-01 11:00:00,183.17,183.4,181.87,182.42,52920.0,183.17,183.4,181.87,182.42,52920.0
2023-05-01 11:10:00,182.37,182.45,181.01,181.38,54502.0,182.37,182.45,181.01,181.38,54502.0
2023-05-01 11:20:00,181.38,181.55,180.77,180.9,43040.0,181.38,181.55,180.77,180.9,43040.0
2023-05-01 11:30:00,180.85,181.53,180.67,181.53,36377.0,180.85,181.53,180.67,181.53,36377.0
2023-05-01 11:40:00,181.44,181.97,181.36,181.46,32201.0,181.44,181.97,181.36,181.46,32201.0
2023-05-01 11:50:00,181.45,182.53,181.34,182.53,42713.0,181.45,182.53,181.34,182.53,42713.0
2023-05-01 12:00:00,182.43,182.73,182.26,182.46,24963.0,182.43,182.73,182.26,182.46,24963.0
2023-05-01 12:10:00,182.51,182.51,181.3,181.91,19515.0,182.51,182.51,181.3,181.91,19515.0
2023-05-01 12:20:00,181.96,183.1,181.96,183.09,28442.0,181.96,183.1,181.96,183.09,28442.0
2023-05-01 12:30:00,183.05,183.54,182.72,182.74,29376.0,183.05,183.54,182.72,182.74,29376.0
2023-05-01 12:40:00,182.52,182.74,182.25,182.48,14717.0,182.52,182.74,182.25,182.48,14717.0
2023-05-01 12:50:00,182.47,183.36,182.47,183.19,19017.0,182.47,183.36,182.47,183.19,19017.0
2023-05-01 13:00:00,183.25,183.6,182.91,183.03,54711.0,183.25,183.6,182.91,183.03,54711.0
2023-05-01 13:10:00,183.02,183.22,182.09,182.19,28470.0,183.02,183.22,182.09,182.19,28470.0
2023-05-01 13:20:00,182.06,182.32,181.4,181.59,22157.0,182.06,182.32,181.4,181.59,22157.0
2023-05-01 13:30:00,181.49,181.84,181.42,181.73,17873.0,181.49,181.84,181.42,181.73,17873.0
2023-05-01 13:40:00,181.73,182.15,181.62,181.92,18065.0,181.73,182.15,181.62,181.92,18065.0
2023-05-01 13:50:00,182.04,183.05,182.03,183.0,31473.0,182.04,183.05,182.03,183.0,31473.0
2023-05-01 14:00:00,183.0,183.02,182.32,182.32,25983.0,183.0,183.02,182.32,182.32,25983.0
2023-05-01 14:10:00,182.34,182.54,181.83,182.04,20295.0,182.34,182.54,181.83,182.04,20295.0
2023-05-01 14:20:00,181.98,183.12,181.98,182.58,28854.0,181.98,183.12,181.98,182.58,28854.0
2023-05-01 14:30:00,182.5,182.72,182.09,182.72,24780.0,182.5,182.72,182.09,182.72,24780.0
2023-05-01 14:40:00,182.81,183.03,182.49,182.86,26541.0,182.81,183.03,182.49,182.86,26541.0
2023-05-01 14:50:00,182.89,182.99,181.74,181.75,38089.0,182.89,182.99,181.74,181.75,38089.0
2023-05-01 15:00:00,181.75,181.91,179.7,179.75,237840.0,181.75,181.91,179.7,179.75,237840.0
2023-05-01 15:10:00,179.74,180.32,179.25,179.56,168960.0,179.74,180.32,179.25,179.56,168960.0
2023-05-01 15:20:00,179.5,179.5,178.76,179.06,143629.0,179.5,179.5,178.76,179.06,143629.0
2023-05-01 15:30:00,179.06,180.19,179.05,180.19,118224.0,179.06,180.19,179.05,180.19,118224.0
2023-05-01 15:40:00,180.14,181.07,179.91,180.84,159678.0,180.14,181.07,179.91,180.84,159678.0
2023-05-01 15:50:00,180.84,180.97,179.72,180.85,261835.0,180.84,180.97,179.72,180.85,261835.0
2023-05-02 09:30:00,180.44,180.82,177.37,179.7,152821.0,180.44,180.82,177.37,179.7,152821.0
2023-05-02 09:40:00,179.97,182.02,179.97,181.21,48833.0,179.97,182.02,179.97,181.21,48833.0
2023-05-02 09:50:00,181.24,181.37,178.88,179.61,61902.0,181.24,181.37,178.88,179.61,61902.0
2023-05-02 10:00:00,179.65,179.67,178.08,178.2,61907.0,179.65,179.67,178.08,178.2,61907.0
2023-05-02 10:10:00,178.29,178.74,177.83,178.02,55544.0,178.29,178.74,177.83,178.02,55544.0
2023-05-02 10:20:00,177.99,178.28,177.45,177.56,46649.0,177.99,178.28,177.45,177.56,46649.0
2023-05-02 10:30:00,177.57,177.97,176.91,177.16,28790.0,177.57,177.97,176.91,177.16,28790.0
2023-05-02 10:40:00,177.16,177.56,176.15,176.44,41284.0,177.16,177.56,176.15,176.44,41284.0
2023-05-02 10:50:00,176.44,176.71,175.43,175.89,56956.0,176.44,176.71,175.43,175.89,56956.0
2023-05-02 11:00:00,175.89,176.57,175.6,176.56,42749.0,175.89,176.57,175.6,176.56,42749.0
2023-05-02 11:10:00,176.48,177.22,176.48,176.89,25174.0,176.48,177.22,176.48,176.89,25174.0
2023-05-02 11:20:00,176.92,177.35,176.43,176.43,32251.0,176.92,177.35,176.43,176.43,32251.0
2023-05-02 11:30:00,176.46,176.46,174.88,175.39,40589.0,176.46,176.46,174.88,175.39,40589.0
2023-05-02 11:40:00,175.3,175.53,174.98,175.1,25278.0,175.3,175.53,174.98,175.1,25278.0
2023-05-02 11:50:00,175.12,175.46,174.63,175.18,36017.0,175.12,175.46,174.63,175.18,36017.0
2023-05-02 12:00:00,175.19,175.38,174.75,174.97,37013.0,175.19,175.38,174.75,174.97,37013.0
2023-05-02 12:10:00,175.1,175.47,174.91,175.0,27681.0,175.1,175.47,174.91,175.0,27681.0
2023-05-02 12:20:00,174.99,175.55,174.77,175.21,29631.0,174.99,175.55,174.77,175.21,29631.0
2023-05-02 12:30:00,175.16,175.36,174.89,174.9,21980.0,175.16,175.36,174.89,174.9,21980.0
2023-05-02 12:40:00,174.66,175.14,174.66,175.09,22552.0,174.66,175.14,174.66,175.09,22552.0
2023-05-02 12:50:00,175.11,175.5,175.04,175.5,16108.0,175.11,175.5,175.04,175.5,16108.0
2023-05-02 13:00:00,175.57,176.59,175.49,176.09,39417.0,175.57,176.59,175.49,176.09,39417.0
2023-05-02 13:10:00,176.2,176.34,175.69,175.69,21391.0,176.2,176.34,175.69,175.69,21391.0
2023-05-02 13:20:00,175.71,176.58,175.71,176.31,14472.0,175.71,176.58,175.71,176.31,14472.0
2023-05-02 13:30:00,176.38,176.7,176.07,176.34,17487.0,176.38,176.7,176.07,176.34,17487.0
2023-05-02 13:40:00,176.34,176.67,175.86,175.86,24912.0,176.34,176.67,175.86,175.86,24912.0
2023-05-02 13:50:00,175.95,176.23,175.46,175.57,19362.0,175.95,176.23,175.46,175.57,19362.0
2023-05-02 14:00:00,175.59,175.59,175.0,175.09,28763.0,175.59,175.59,175.0,175.09,28763.0
2023-05-02 14:10:00,175.08,175.26,174.63,174.75,28968.0,175.08,175.26,174.63,174.75,28968.0
2023-05-02 14:20:00,174.84,174.93,174.52,174.88,20167.0,174.84,174.93,174.52,174.88,20167.0
2023-05-02 14:30:00,174.84,175.27,174.62,175.07,17087.0,174.84,175.27,174.62,175.07,17087.0
2023-05-02 14:40:00,175.05,175.47,174.55,175.44,15935.0,175.05,175.47,174.55,175.44,15935.0
2023-05-02 14:50:00,175.46,175.98,175.42,175.61,29273.0,175.46,175.98,175.42,175.61,29273.0
2023-05-02 15:00:00,175.64,175.69,175.08,175.51,15868.0,175.64,175.69,175.08,175.51,15868.0
2023-05-02 15:10:00,175.55,175.99,175.37,175.51,27539.0,175.55,175.99,175.37,175.51,27539.0
2023-05-02 15:20:00,175.59,175.71,175.41,175.46,38645.0,175.59,175.71,175.41,175.46,38645.0
2023-05-02 15:30:00,175.49,175.96,175.29,175.89,38471.0,175.49,175.96,175.29,175.89,38471.0
2023-05-02 15:40:00,175.91,176.22,175.47,175.52,59590.0,175.91,176.22,175.47,175.52,59590.0
2023-05-02 15:50:00,175.62,176.54,175.51,176.38,153853.0,175.62,176.54,175.51,176.38,153853.0
2023-05-03 09:30:00,176.44,177.47,175.46,176.58,40503.0,176.44,177.47,175.46,176.58,40503.0
2023-05-03 09:40:00,176.97,177.52,176.2,177.52,38940.0,176.97,177.52,176.2,177.52,38940.0
2023-05-03 09:50:00,177.59,178.07,176.63,176.63,22041.0,177.59,178.07,176.63,176.63,22041.0
2023-05-03 10:00:00,176.83,177.17,175.07,175.31,24928.0,176.83,177.17,175.07,175.31,24928.0
2023-05-03 10:10:00,175.2,175.48,174.17,175.19,40070.0,175.2,175.48,174.17,175.19,40070.0
2023-05-03 10:20:00,175.17,175.46,174.7,174.94,24530.0,175.17,175.46,174.7,174.94,24530.0
2023-05-03 10:30:00,175.1,175.7,174.86,175.2,15030.0,175.1,175.7,174.86,175.2,15030.0
2023-05-03 10:40:00,175.2,175.2,174.55,174.93,27469.0,175.2,175.2,174.55,174.93,27469.0
2023-05-03 10:50:00,174.98,175.64,174.56,175.53,13970.0,174.98,175.64,174.56,175.53,13970.0
2023-05-03 11:00:00,175.53,175.73,175.0,175.49,11633.0,175.53,175.73,175.0,175.49,11633.0
2023-05-03 11:10:00,175.45,176.43,175.45,175.73,21855.0,175.45,176.43,175.45,175.73,21855.0
2023-05-03 11:20:00,175.51,176.62,175.3,175.56,20190.0,175.51,176.62,175.3,175.56,20190.0
2023-05-03 11:30:00,175.54,175.63,174.7,174.71,9261.0,175.54,175.63,174.7,174.71,9261.0
2023-05-03 11:40:00,174.63,174.97,174.4,174.9,15448.0,174.63,174.97,174.4,174.9,15448.0
2023-05-03 11:50:00,174.91,175.5,174.83,175.22,12264.0,174.91,175.5,174.83,175.22,12264.0
2023-05-03 12:00:00,175.0,175.52,174.88,175.27,14277.0,175.0,175.52,174.88,175.27,14277.0
2023-05-03 12:10:00,175.25,175.32,174.84,175.25,11687.0,175.25,175.32,174.84,175.25,11687.0
2023-05-03 12:20:00,175.23,175.52,175.02,175.11,11074.0,175.23,175.52,175.02,175.11,11074.0
2023-05-03 12:30:00,175.06,175.32,174.96,175.21,9657.0,175.06,175.32,174.96,175.21,9657.0
2023-05-03 12:40:00,175.33,175.33,174.8,175.11,7725.0,175.33,175.33,174.8,175.11,7725.0
2023-05-03 12:50:00,175.16,175.63,175.16,175.55,11231.0,175.16,175.63,175.16,175.55,11231.0
2023-05-03 13:00:00,175.66,176.04,175.56,176.01,12563.0,175.66,176.04,175.56,176.01,12563.0
2023-05-03 13:10:00,175.98,176.03,175.67,175.84,12188.0,175.98,176.03,175.67,175.84,12188.0
2023-05-03 13:20:00,175.88,176.46,175.69,176.38,20998.0,175.88,176.46,175.69,176.38,20998.0
2023-05-03 13:30:00,176.19,176.24,175.61,175.75,8680.0,176.19,176.24,175.61,175.75,8680.0
2023-05-03 13:40:00,175.7,175.94,174.85,175.06,12101.0,175.7,175.94,174.85,175.06,12101.0
2023-05-03 13:50:00,175.1,175.7,175.02,175.68,14597.0,175.1,175.7,175.02,175.68,14597.0
2023-05-03 14:00:00,175.5,176.08,175.09,175.39,16433.0,175.5,176.08,175.09,175.39,16433.0
2023-05-03 14:10:00,175.46,176.28,175.26,176.28,18727.0,175.46,176.28,175.26,176.28,18727.0
2023-05-03 14:20:00,176.15,176.78,176.02,176.07,9536.0,176.15,176.78,176.02,176.07,9536.0
2023-05-03 14:30:00,176.06,176.07,174.49,175.76,27715.0,176.06,176.07,174.49,175.76,27715.0
2023-05-03 14:40:00,175.96,176.62,175.69,175.97,15297.0,175.96,176.62,175.69,175.97,15297.0
2023-05-03 14:50:00,175.84,176.7,175.28,176.55,27475.0,175.84,176.7,175.28,176.55,27475.0
2023-05-03 15:00:00,176.66,176.67,175.6,175.78,13117.0,176.66,176.67,175.6,175.78,13117.0
2023-05-03 15:10:00,175.66,175.68,174.78,175.34,26257.0,175.66,175.68,174.78,175.34,26257.0
2023-05-03 15:20:00,175.25,175.69,174.71,174.76,22653.0,175.25,175.69,174.71,174.76,22653.0
2023-05-03 15:30:00,174.74,174.96,174.17,174.17,27339.0,174.74,174.96,174.17,174.17,27339.0
2023-05-03 15:40:00,174.11,174.49,173.91,174.49,31063.0,174.11,174.49,173.91,174.49,31063.0
2023-05-03 15:50:00,174.34,174.57,173.92,174.36,65966.0,174.34,174.57,173.92,174.36,65966.0
2023-05-04 09:30:00,175.33,176.97,175.21,175.22,51459.0,175.33,176.97,175.21,175.22,51459.0
2023-05-04 09:40:00,175.54,175.59,173.62,173.84,41113.0,175.54,175.59,173.62,173.84,41113.0
2023-05-04 09:50:00,173.73,175.16,173.57,174.8,39624.0,173.73,175.16,173.57,174.8,39624.0
2023-05-04 10:00:00,174.79,175.47,174.4,174.85,26241.0,174.79,175.47,174.4,174.85,26241.0
2023-05-04 10:10:00,175.0,176.34,174.85,175.22,27472.0,175.0,176.34,174.85,175.22,27472.0
2023-05-04 10:20:00,175.08,175.54,173.63,173.91,30600.0,175.08,175.54,173.63,173.91,30600.0
2023-05-04 10:30:00,173.96,174.05,172.67,173.0,31391.0,173.96,174.05,172.67,173.0,31391.0
2023-05-04 10:40:00,172.91,173.21,172.15,172.84,27616.0,172.91,173.21,172.15,172.84,27616.0
2023-05-04 10:50:00,172.85,174.13,172.85,173.27,18758.0,172.85,174.13,172.85,173.27,18758.0
2023-05-04 11:00:00,173.29,173.48,172.79,173.48,14015.0,173.29,173.48,172.79,173.48,14015.0
2023-05-04 11:10:00,173.66,173.97,173.3,173.3,10594.0,173.66,173.97,173.3,173.3,10594.0
2023-05-04 11:20:00,173.26,173.45,172.85,173.08,13993.0,173.26,173.45,172.85,173.08,13993.0
2023-05-04 11:30:00,173.09,173.09,172.0,172.03,26508.0,173.09,173.09,172.0,172.03,26508.0
2023-05-04 11:40:00,172.07,172.31,171.95,172.26,37707.0,172.07,172.31,171.95,172.26,37707.0
2023-05-04 11:50:00,172.18,172.82,172.0,172.04,28406.0,172.18,172.82,172.0,172.04,28406.0
2023-05-04 12:00:00,172.01,172.24,171.97,172.11,19154.0,172.01,172.24,171.97,172.11,19154.0
2023-05-04 12:10:00,172.14,172.67,171.61,172.67,18981.0,172.14,172.67,171.61,172.67,18981.0
2023-05-04 12:20:00,172.68,172.8,172.38,172.47,10882.0,172.68,172.8,172.38,172.47,10882.0
2023-05-04 12:30:00,172.56,172.58,171.89,171.92,8386.0,172.56,172.58,171.89,171.92,8386.0
2023-05-04 12:40:00,171.95,172.35,171.73,172.35,14387.0,171.95,172.35,171.73,172.35,14387.0
2023-05-04 12:50:00,172.39,172.97,172.36,172.84,10419.0,172.39,172.97,172.36,172.84,10419.0
2023-05-04 13:00:00,172.78,173.21,172.66,173.14,13728.0,172.78,173.21,172.66,173.14,13728.0
2023-05-04 13:10:00,173.2,173.57,173.06,173.2,5890.0,173.2,173.57,173.06,173.2,5890.0
2023-05-04 13:20:00,173.26,173.3,172.89,173.18,23447.0,173.26,173.3,172.89,173.18,23447.0
2023-05-04 13:30:00,173.3,173.55,172.94,172.97,13054.0,173.3,173.55,172.94,172.97,13054.0
2023-05-04 13:40:00,172.89,172.89,172.1,172.13,10558.0,172.89,172.89,172.1,172.13,10558.0
2023-05-04 13:50:00,172.14,172.34,171.94,172.13,15360.0,172.14,172.34,171.94,172.13,15360.0
2023-05-04 14:00:00,172.21,172.28,171.65,171.92,13795.0,172.21,172.28,171.65,171.92,13795.0
2023-05-04 14:10:00,172.02,172.16,171.72,171.78,8476.0,172.02,172.16,171.72,171.78,8476.0
2023-05-04 14:20:00,171.83,171.87,171.12,171.12,11211.0,171.83,171.87,171.12,171.12,11211.0
2023-05-04 14:30:00,171.11,171.62,170.91,171.22,13116.0,171.11,171.62,170.91,171.22,13116.0
2023-05-04 14:40:00,171.09,171.29,170.92,171.02,8517.0,171.09,171.29,170.92,171.02,8517.0
2023-05-04 14:50:00,170.97,171.43,170.92,171.11,11588.0,170.97,171.43,170.92,171.11,11588.0
2023-05-04 15:00:00,171.2,171.72,171.14,171.3,10841.0,171.2,171.72,171.14,171.3,10841.0
2023-05-04 15:10:00,171.35,171.35,170.92,171.11,13975.0,171.35,171.35,170.92,171.11,13975.0
2023-05-04 15:20:00,171.21,171.78,171.0,171.78,17141.0,171.21,171.78,171.0,171.78,17141.0
2023-05-04 15:30:00,171.75,171.86,171.27,171.34,39015.0,171.75,171.86,171.27,171.34,39015.0
2023-05-04 15:40:00,171.31,171.86,170.98,171.86,28422.0,171.31,171.86,170.98,171.86,28422.0
2023-05-04 15:50:00,171.81,171.82,171.16,171.61,85597.0,171.81,171.82,171.16,171.61,85597.0
2023-05-05 09:30:00,173.01,175.29,172.25,175.25,62518.0,173.01,175.29,172.25,175.25,62518.0
2023-05-05 09:40:00,175.12,175.8,174.75,175.05,42310.0,175.12,175.8,174.75,175.05,42310.0
2023-05-05 09:50:00,175.05,175.09,174.04,174.25,18199.0,175.05,175.09,174.04,174.25,18199.0
2023-05-05 10:00:00,174.1,174.25,173.08,173.4,17278.0,174.1,174.25,173.08,173.4,17278.0
2023-05-05 10:10:00,173.44,174.52,173.33,174.18,35764.0,173.44,174.52,173.33,174.18,35764.0
2023-05-05 10:20:00,174.21,175.31,174.09,175.12,35542.0,174.21,175.31,174.09,175.12,35542.0
2023-05-05 10:30:00,175.39,176.0,174.89,175.75,22518.0,175.39,176.0,174.89,175.75,22518.0
2023-05-05 10:40:00,175.64,175.89,175.17,175.17,21086.0,175.64,175.89,175.17,175.17,21086.0
2023-05-05 10:50:00,175.53,175.53,174.83,174.9,22654.0,175.53,175.53,174.83,174.9,22654.0
2023-05-05 11:00:00,175.07,175.19,174.49,174.53,9972.0,175.07,175.19,174.49,174.53,9972.0
2023-05-05 11:10:00,174.41,174.88,174.06,174.56,12379.0,174.41,174.88,174.06,174.56,12379.0
2023-05-05 11:20:00,174.64,175.53,174.59,175.53,16424.0,174.64,175.53,174.59,175.53,16424.0
2023-05-05 11:30:00,175.47,175.66,175.2,175.55,19631.0,175.47,175.66,175.2,175.55,19631.0
2023-05-05 11:40:00,175.43,175.43,175.02,175.24,13948.0,175.43,175.43,175.02,175.24,13948.0
2023-05-05 11:50:00,175.22,175.55,174.73,174.8,13407.0,175.22,175.55,174.73,174.8,13407.0
2023-05-05 12:00:00,174.76,175.09,174.43,174.44,13559.0,174.76,175.09,174.43,174.44,13559.0
2023-05-05 12:10:00,174.46,174.71,174.41,174.61,6709.0,174.46,174.71,174.41,174.61,6709.0
2023-05-05 12:20:00,174.69,175.14,174.62,175.01,13132.0,174.69,175.14,174.62,175.01,13132.0
2023-05-05 12:30:00,175.07,175.72,174.89,175.67,27865.0,175.07,175.72,174.89,175.67,27865.0
2023-05-05 12:40:00,175.66,176.0,175.28,175.47,16273.0,175.66,176.0,175.28,175.47,16273.0
2023-05-05 12:50:00,175.41,175.59,175.18,175.53,6706.0,175.41,175.59,175.18,175.53,6706.0
2023-05-05 13:00:00,175.55,175.65,175.24,175.4,5700.0,175.55,175.65,175.24,175.4,5700.0
2023-05-05 13:10:00,175.42,175.65,175.36,175.55,21248.0,175.42,175.65,175.36,175.55,21248.0
2023-05-05 13:20:00,175.55,176.19,175.52,176.09,18797.0,175.55,176.19,175.52,176.09,18797.0
2023-05-05 13:30:00,176.17,176.5,176.13,176.34,15833.0,176.17,176.5,176.13,176.34,15833.0
2023-05-05 13:40:00,176.25,176.45,176.16,176.25,9622.0,176.25,176.45,176.16,176.25,9622.0
2023-05-05 13:50:00,176.26,176.52,176.16,176.52,6767.0,176.26,176.52,176.16,176.52,6767.0
2023-05-05 14:00:00,176.55,177.24,176.51,177.14,22461.0,176.55,177.24,176.51,177.14,22461.0
2023-05-05 14:10:00,177.17,177.51,176.93,177.3,10529.0,177.17,177.51,176.93,177.3,10529.0
2023-05-05 14:20:00,177.33,177.66,177.26,177.52,12541.0,177.33,177.66,177.26,177.52,12541.0
2023-05-05 14:30:00,177.59,178.18,177.59,177.98,16074.0,177.59,178.18,177.59,177.98,16074.0
2023-05-05 14:40:00,177.85,178.28,177.46,178.28,27139.0,177.85,178.28,177.46,178.28,27139.0
2023-05-05 14:50:00,178.31,178.76,178.01,178.01,33688.0,178.31,178.76,178.01,178.01,33688.0
2023-05-05 15:00:00,178.13,178.34,177.85,178.25,19217.0,178.13,178.34,177.85,178.25,19217.0
2023-05-05 15:10:00,178.19,178.29,177.52,177.82,18888.0,178.19,178.29,177.52,177.82,18888.0
2023-05-05 15:20:00,177.88,178.06,177.68,177.8,20145.0,177.88,178.06,177.68,177.8,20145.0
2023-05-05 15:30:00,177.87,178.09,177.67,177.89,25685.0,177.87,178.09,177.67,177.89,25685.0
2023-05-05 15:40:00,177.88,178.38,177.88,178.28,35254.0,177.88,178.38,177.88,178.28,35254.0
2023-05-05 15:50:00,178.26,178.7,177.88,178.68,116270.0,178.26,178.7,177.88,178.68,116270.0
2023-05-08 09:30:00,179.43,180.8,178.46,178.62,47477.0,179.43,180.8,178.46,178.62,47477.0
2023-05-08 09:40:00,178.74,178.91,177.38,177.44,23576.0,178.74,178.91,177.38,177.44,23576.0
2023-05-08 09:50:00,177.45,178.46,177.37,178.43,10832.0,177.45,178.46,177.37,178.43,10832.0
2023-05-08 10:00:00,178.24,178.33,177.19,177.67,28605.0,178.24,178.33,177.19,177.67,28605.0
2023-05-08 10:10:00,177.47,177.93,176.81,177.04,11625.0,177.47,177.93,176.81,177.04,11625.0
2023-05-08 10:20:00,177.0,177.77,176.88,177.28,10876.0,177.0,177.77,176.88,177.28,10876.0
2023-05-08 10:30:00,177.66,178.47,177.47,178.15,14341.0,177.66,178.47,177.47,178.15,14341.0
2023-05-08 10:40:00,178.15,178.73,177.87,177.94,13759.0,178.15,178.73,177.87,177.94,13759.0
2023-05-08 10:50:00,177.94,177.94,177.09,177.47,16663.0,177.94,177.94,177.09,177.47,16663.0
2023-05-08 11:00:00,177.5,177.76,177.19,177.33,13160.0,177.5,177.76,177.19,177.33,13160.0
2023-05-08 11:10:00,177.32,177.69,177.32,177.53,10125.0,177.32,177.69,177.32,177.53,10125.0
2023-05-08 11:20:00,177.52,177.52,176.58,176.75,15575.0,177.52,177.52,176.58,176.75,15575.0
2023-05-08 11:30:00,176.87,177.87,176.76,177.67,10681.0,176.87,177.87,176.76,177.67,10681.0
2023-05-08 11:40:00,177.84,178.06,177.68,177.68,7010.0,177.84,178.06,177.68,177.68,7010.0
2023-05-08 11:50:00,177.74,177.9,177.0,177.24,8382.0,177.74,177.9,177.0,177.24,8382.0
2023-05-08 12:00:00,177.23,177.43,177.05,177.09,6597.0,177.23,177.43,177.05,177.09,6597.0
2023-05-08 12:10:00,177.21,177.49,177.03,177.49,10103.0,177.21,177.49,177.03,177.49,10103.0
2023-05-08 12:20:00,177.59,178.0,177.58,177.82,10731.0,177.59,178.0,177.58,177.82,10731.0
2023-05-08 12:30:00,177.89,177.93,177.56,177.76,6114.0,177.89,177.93,177.56,177.76,6114.0
2023-05-08 12:40:00,177.77,178.12,177.7,177.97,4293.0,177.77,178.12,177.7,177.97,4293.0
2023-05-08 12:50:00,177.97,178.4,177.91,178.35,8578.0,177.97,178.4,177.91,178.35,8578.0
2023-05-08 13:00:00,178.38,178.79,178.37,178.6,8187.0,178.38,178.79,178.37,178.6,8187.0
2023-05-08 13:10:00,178.63,179.16,178.63,179.11,11092.0,178.63,179.16,178.63,179.11,11092.0
2023-05-08 13:20:00,179.17,179.29,178.9,178.96,13965.0,179.17,179.29,178.9,178.96,13965.0
2023-05-08 13:30:00,178.97,179.15,178.5,178.51,8239.0,178.97,179.15,178.5,178.51,8239.0
2023-05-08 13:40:00,178.5,178.52,177.64,177.74,16905.0,178.5,178.52,177.64,177.74,16905.0
2023-05-08 13:50:00,177.72,178.08,177.39,177.6,20292.0,177.72,178.08,177.39,177.6,20292.0
2023-05-08 14:00:00,177.53,177.63,176.44,176.72,12328.0,177.53,177.63,176.44,176.72,12328.0
2023-05-08 14:10:00,176.8,177.18,176.7,177.08,10199.0,176.8,177.18,176.7,177.08,10199.0
2023-05-08 14:20:00,177.13,177.29,176.98,177.0,8246.0,177.13,177.29,176.98,177.0,8246.0
2023-05-08 14:30:00,176.9,177.39,176.87,177.25,11304.0,176.9,177.39,176.87,177.25,11304.0
2023-05-08 14:40:00,177.27,177.74,177.1,177.67,9881.0,177.27,177.74,177.1,177.67,9881.0
2023-05-08 14:50:00,177.74,177.92,177.64,177.92,7412.0,177.74,177.92,177.64,177.92,7412.0
2023-05-08 15:00:00,178.15,178.15,177.95,178.09,8624.0,178.15,178.15,177.95,178.09,8624.0
2023-05-08 15:10:00,177.98,178.33,177.66,177.8,10037.0,177.98,178.33,177.66,177.8,10037.0
2023-05-08 15:20:00,177.75,177.94,177.6,177.94,9509.0,177.75,177.94,177.6,177.94,9509.0
2023-05-08 15:30:00,177.87,177.88,177.38,177.39,14309.0,177.87,177.88,177.38,177.39,14309.0
2023-05-08 15:40:00,177.39,177.76,176.92,177.76,21789.0,177.39,177.76,176.92,177.76,21789.0
2023-05-08 15:50:00,177.91,177.91,177.24,177.46,46235.0,177.91,177.91,177.24,177.46,46235.0
2023-05-09 09:30:00,176.61,177.0,175.5,175.94,43437.0,176.61,177.0,175.5,175.94,43437.0
2023-05-09 09:40:00,175.84,175.98,174.85,174.85,18201.0,175.84,175.98,174.85,174.85,18201.0
2023-05-09 09:50:00,174.88,176.41,174.88,176.34,46656.0,174.88,176.41,174.88,176.34,46656.0
2023-05-09 10:00:00,176.37,176.37,175.53,176.18,35986.0,176.37,176.37,175.53,176.18,35986.0
2023-05-09 10:10:00,176.22,178.0,175.78,177.74,34944.0,176.22,178.0,175.78,177.74,34944.0
2023-05-09 10:20:00,177.62,177.62,176.8,177.08,32419.0,177.62,177.62,176.8,177.08,32419.0
2023-05-09 10:30:00,177.05,177.34,176.44,176.94,19340.0,177.05,177.34,176.44,176.94,19340.0
2023-05-09 10:40:00,176.84,177.37,176.07,176.07,22810.0,176.84,177.37,176.07,176.07,22810.0
2023-05-09 10:50:00,176.04,176.06,175.18,175.63,26197.0,176.04,176.06,175.18,175.63,26197.0
2023-05-09 11:00:00,175.67,176.11,175.57,175.92,14164.0,175.67,176.11,175.57,175.92,14164.0
2023-05-09 11:10:00,175.83,176.46,175.71,176.31,12617.0,175.83,176.46,175.71,176.31,12617.0
2023-05-09 11:20:00,176.42,177.08,176.41,176.91,16957.0,176.42,177.08,176.41,176.91,16957.0
2023-05-09 11:30:00,176.94,177.2,176.79,176.99,19814.0,176.94,177.2,176.79,176.99,19814.0
2023-05-09 11:40:00,176.88,177.06,176.48,176.7,13328.0,176.88,177.06,176.48,176.7,13328.0
2023-05-09 11:50:00,176.75,177.28,176.74,177.17,10669.0,176.75,177.28,176.74,177.17,10669.0
2023-05-09 12:00:00,177.29,178.14,177.2,177.95,11014.0,177.29,178.14,177.2,177.95,11014.0
2023-05-09 12:10:00,177.86,177.91,177.39,177.45,12324.0,177.86,177.91,177.39,177.45,12324.0
2023-05-09 12:20:00,177.54,177.54,176.85,177.0,11610.0,177.54,177.54,176.85,177.0,11610.0
2023-05-09 12:30:00,177.02,177.43,176.87,177.43,9619.0,177.02,177.43,176.87,177.43,9619.0
2023-05-09 12:40:00,177.53,178.04,177.46,177.95,11446.0,177.53,178.04,177.46,177.95,11446.0
2023-05-09 12:50:00,178.01,178.38,177.87,178.28,16247.0,178.01,178.38,177.87,178.28,16247.0
2023-05-09 13:00:00,178.25,178.25,177.53,177.59,6431.0,178.25,178.25,177.53,177.59,6431.0
2023-05-09 13:10:00,177.46,177.49,176.97,177.2,5702.0,177.46,177.49,176.97,177.2,5702.0
2023-05-09 13:20:00,177.28,177.58,177.23,177.36,10805.0,177.28,177.58,177.23,177.36,10805.0
2023-05-09 13:30:00,177.34,177.62,177.13,177.19,8111.0,177.34,177.62,177.13,177.19,8111.0
2023-05-09 13:40:00,177.23,177.23,176.85,177.0,5250.0,177.23,177.23,176.85,177.0,5250.0
2023-05-09 13:50:00,177.0,177.24,176.94,177.24,5213.0,177.0,177.24,176.94,177.24,5213.0
2023-05-09 14:00:00,177.32,177.45,177.23,177.29,8661.0,177.32,177.45,177.23,177.29,8661.0
2023-05-09 14:10:00,177.43,177.95,177.43,177.58,8568.0,177.43,177.95,177.43,177.58,8568.0
2023-05-09 14:20:00,177.54,178.14,177.52,178.14,10735.0,177.54,178.14,177.52,178.14,10735.0
2023-05-09 14:30:00,178.05,178.23,177.93,178.03,11664.0,178.05,178.23,177.93,178.03,11664.0
2023-05-09 14:40:00,177.98,178.12,177.78,177.82,11475.0,177.98,178.12,177.78,177.82,11475.0
2023-05-09 14:50:00,177.76,177.83,177.58,177.78,6536.0,177.76,177.83,177.58,177.78,6536.0
2023-05-09 15:00:00,177.83,178.2,177.83,178.05,14175.0,177.83,178.2,177.83,178.05,14175.0
2023-05-09 15:10:00,178.1,178.19,177.89,178.0,12442.0,178.1,178.19,177.89,178.0,12442.0
2023-05-09 15:20:00,178.05,178.06,177.67,177.86,9692.0,178.05,178.06,177.67,177.86,9692.0
2023-05-09 15:30:00,177.79,178.13,177.74,177.94,17733.0,177.79,178.13,177.74,177.94,17733.0
2023-05-09 15:40:00,177.98,178.19,177.69,178.13,36673.0,177.98,178.19,177.69,178.13,36673.0
2023-05-09 15:50:00,178.05,178.43,177.88,178.01,65880.0,178.05,178.43,177.88,178.01,65880.0
2023-05-10 09:30:00,180.39,180.75,177.55,177.81,39024.0,180.39,180.75,177.55,177.81,39024.0
2023-05-10 09:40:00,177.8,178.9,177.27,178.18,33662.0,177.8,178.9,177.27,178.18,33662.0
2023-05-10 09:50:00,178.18,178.51,178.05,178.05,14437.0,178.18,178.51,178.05,178.05,14437.0
2023-05-10 10:00:00,178.18,180.1,178.18,179.75,33600.0,178.18,180.1,178.18,179.75,33600.0
2023-05-10 10:10:00,179.9,179.93,178.78,178.78,7968.0,179.9,179.93,178.78,178.78,7968.0
2023-05-10 10:20:00,178.93,180.01,178.93,179.27,10486.0,178.93,180.01,178.93,179.27,10486.0
2023-05-10 10:30:00,179.23,179.36,179.0,179.15,3291.0,179.23,179.36,179.0,179.15,3291.0
2023-05-10 10:40:00,179.1,179.18,178.0,178.92,47282.0,179.1,179.18,178.0,178.92,47282.0
2023-05-10 10:50:00,178.88,178.88,178.24,178.25,4758.0,178.88,178.88,178.24,178.25,4758.0
2023-05-10 11:00:00,178.4,179.34,178.39,179.16,11898.0,178.4,179.34,178.39,179.16,11898.0
2023-05-10 11:10:00,179.05,179.85,179.05,179.82,6544.0,179.05,179.85,179.05,179.82,6544.0
2023-05-10 11:20:00,179.82,180.25,179.71,179.97,4303.0,179.82,180.25,179.71,179.97,4303.0
2023-05-10 11:30:00,180.06,180.56,179.96,180.55,6302.0,180.06,180.56,179.96,180.55,6302.0
2023-05-10 11:40:00,180.5,180.69,180.33,180.42,6491.0,180.5,180.69,180.33,180.42,6491.0
2023-05-10 11:50:00,180.37,180.66,180.05,180.54,11275.0,180.37,180.66,180.05,180.54,11275.0
2023-05-10 12:00:00,180.6,180.67,179.95,180.41,10362.0,180.6,180.67,179.95,180.41,10362.0
2023-05-10 12:10:00,180.51,181.19,180.46,180.78,7680.0,180.51,181.19,180.46,180.78,7680.0
2023-05-10 12:20:00,180.72,181.16,180.65,181.13,4729.0,180.72,181.16,180.65,181.13,4729.0
2023-05-10 12:30:00,181.06,181.13,180.75,180.98,3816.0,181.06,181.13,180.75,180.98,3816.0
2023-05-10 12:40:00,180.98,181.13,180.84,181.02,3680.0,180.98,181.13,180.84,181.02,3680.0
2023-05-10 12:50:00,181.0,181.03,180.62,181.0,11815.0,181.0,181.03,180.62,181.0,11815.0
2023-05-10 13:00:00,180.8,181.02,180.74,181.0,11245.0,180.8,181.02,180.74,181.0,11245.0
2023-05-10 13:10:00,180.96,180.99,180.56,180.6,9086.0,180.96,180.99,180.56,180.6,9086.0
2023-05-10 13:20:00,180.46,180.79,179.8,179.88,9488.0,180.46,180.79,179.8,179.88,9488.0
2023-05-10 13:30:00,179.75,180.01,179.68,179.73,3245.0,179.75,180.01,179.68,179.73,3245.0
2023-05-10 13:40:00,179.73,180.27,179.58,180.12,6149.0,179.73,180.27,179.58,180.12,6149.0
2023-05-10 13:50:00,180.07,180.14,179.78,179.91,4788.0,180.07,180.14,179.78,179.91,4788.0
2023-05-10 14:00:00,180.03,180.25,180.01,180.03,2104.0,180.03,180.25,180.01,180.03,2104.0
2023-05-10 14:10:00,180.26,180.71,180.0,180.71,10881.0,180.26,180.71,180.0,180.71,10881.0
2023-05-10 14:20:00,180.71,180.79,180.25,180.28,10585.0,180.71,180.79,180.25,180.28,10585.0
2023-05-10 14:30:00,180.45,180.51,179.84,180.03,6707.0,180.45,180.51,179.84,180.03,6707.0
2023-05-10 14:40:00,180.06,180.39,180.01,180.31,11292.0,180.06,180.39,180.01,180.31,11292.0
2023-05-10 14:50:00,180.22,180.85,180.16,180.73,8254.0,180.22,180.85,180.16,180.73,8254.0
2023-05-10 15:00:00,180.66,181.01,180.48,180.92,14658.0,180.66,181.01,180.48,180.92,14658.0
2023-05-10 15:10:00,180.84,181.05,180.64,180.82,19682.0,180.84,181.05,180.64,180.82,19682.0
2023-05-10 15:20:00,180.84,181.3,180.84,181.09,9551.0,180.84,181.3,180.84,181.09,9551.0
2023-05-10 15:30:00,181.09,181.62,180.95,181.61,10040.0,181.09,181.62,180.95,181.61,10040.0
2023-05-10 15:40:00,181.63,181.66,181.25,181.25,20826.0,181.63,181.66,181.25,181.25,20826.0
2023-05-10 15:50:00,181.12,181.18,180.56,180.79,52489.0,181.12,181.18,180.56,180.79,52489.0
2023-05-11 09:30:00,179.78,180.64,179.5,180.35,41106.0,179.78,180.64,179.5,180.35,41106.0
2023-05-11 09:40:00,180.25,182.78,180.09,182.26,70207.0,180.25,182.78,180.09,182.26,70207.0
2023-05-11 09:50:00,182.27,182.27,181.31,181.81,10611.0,182.27,182.27,181.31,181.81,10611.0
2023-05-11 10:00:00,182.05,182.05,180.96,181.48,13935.0,182.05,182.05,180.96,181.48,13935.0
2023-05-11 10:10:00,181.48,181.48,180.06,180.12,9074.0,181.48,181.48,180.06,180.12,9074.0
2023-05-11 10:20:00,180.07,180.55,179.7,180.3,20003.0,180.07,180.55,179.7,180.3,20003.0
2023-05-11 10:30:00,180.31,180.41,179.45,179.66,12960.0,180.31,180.41,179.45,179.66,12960.0
2023-05-11 10:40:00,179.71,180.15,179.33,180.09,15390.0,179.71,180.15,179.33,180.09,15390.0
2023-05-11 10:50:00,180.08,180.11,179.39,179.65,20606.0,180.08,180.11,179.39,179.65,20606.0
2023-05-11 11:00:00,179.6,179.67,179.0,179.22,7371.0,179.6,179.67,179.0,179.22,7371.0
2023-05-11 11:10:00,179.14,179.77,178.79,179.4,6685.0,179.14,179.77,178.79,179.4,6685.0
2023-05-11 11:20:00,179.44,179.55,179.19,179.22,7155.0,179.44,179.55,179.19,179.22,7155.0
2023-05-11 11:30:00,179.33,179.57,178.89,179.46,7236.0,179.33,179.57,178.89,179.46,7236.0
2023-05-11 11:40:00,179.46,180.08,179.46,179.76,6708.0,179.46,180.08,179.46,179.76,6708.0
2023-05-11 11:50:00,179.7,180.43,179.7,180.41,5727.0,179.7,180.43,179.7,180.41,5727.0
2023-05-11 12:00:00,180.27,180.38,179.92,180.33,5598.0,180.27,180.38,179.92,180.33,5598.0
2023-05-11 12:10:00,180.24,180.36,179.84,180.13,6808.0,180.24,180.36,179.84,180.13,6808.0
2023-05-11 12:20:00,180.14,180.6,180.14,180.24,6776.0,180.14,180.6,180.14,180.24,6776.0
2023-05-11 12:30:00,180.34,180.35,180.03,180.18,5757.0,180.34,180.35,180.03,180.18,5757.0
2023-05-11 12:40:00,180.18,180.77,180.11,180.72,4750.0,180.18,180.77,180.11,180.72,4750.0
2023-05-11 12:50:00,180.62,181.4,180.62,181.21,22916.0,180.62,181.4,180.62,181.21,22916.0
2023-05-11 13:00:00,181.26,181.8,181.26,181.79,8045.0,181.26,181.8,181.26,181.79,8045.0
2023-05-11 13:10:00,181.82,182.1,181.64,181.76,16234.0,181.82,182.1,181.64,181.76,16234.0
2023-05-11 13:20:00,181.77,181.92,181.13,181.22,5738.0,181.77,181.92,181.13,181.22,5738.0
2023-05-11 13:30:00,181.22,181.31,180.8,180.93,5567.0,181.22,181.31,180.8,180.93,5567.0
2023-05-11 13:40:00,180.9,180.9,180.48,180.65,10043.0,180.9,180.9,180.48,180.65,10043.0
2023-05-11 13:50:00,180.6,181.4,180.59,181.4,17252.0,180.6,181.4,180.59,181.4,17252.0
2023-05-11 14:00:00,181.41,181.41,181.11,181.17,2650.0,181.41,181.41,181.11,181.17,2650.0
2023-05-11 14:10:00,181.23,181.34,181.13,181.29,5193.0,181.23,181.34,181.13,181.29,5193.0
2023-05-11 14:20:00,181.4,181.49,181.26,181.37,2089.0,181.4,181.49,181.26,181.37,2089.0
2023-05-11 14:30:00,181.39,182.05,181.38,182.05,5541.0,181.39,182.05,181.38,182.05,5541.0
2023-05-11 14:40:00,182.03,182.76,181.97,182.74,23881.0,182.03,182.76,181.97,182.74,23881.0
2023-05-11 14:50:00,182.71,182.94,182.52,182.87,21015.0,182.71,182.94,182.52,182.87,21015.0
2023-05-11 15:00:00,182.87,183.15,182.41,182.42,16480.0,182.87,183.15,182.41,182.42,16480.0
2023-05-11 15:10:00,182.36,182.75,182.29,182.32,6790.0,182.36,182.75,182.29,182.32,6790.0
2023-05-11 15:20:00,182.3,182.76,182.28,182.5,7893.0,182.3,182.76,182.28,182.5,7893.0
2023-05-11 15:30:00,182.5,182.93,182.29,182.6,20776.0,182.5,182.93,182.29,182.6,20776.0
2023-05-11 15:40:00,182.57,182.79,182.36,182.72,21088.0,182.57,182.79,182.36,182.72,21088.0
2023-05-11 15:50:00,182.81,183.49,182.7,183.17,110024.0,182.81,183.49,182.7,183.17,110024.0
2023-05-12 09:30:00,203.8,216.0,203.4,215.1,1348629.0,203.8,216.0,203.4,215.1,1348629.0
2023-05-12 09:40:00,215.11,219.69,213.5,218.27,876331.0,215.11,219.69,213.5,218.27,876331.0
2023-05-12 09:50:00,218.39,227.0,218.02,226.12,1088337.0,218.39,227.0,218.02,226.12,1088337.0
2023-05-12 10:00:00,225.59,229.79,224.24,226.65,1026140.0,225.59,229.79,224.24,226.65,1026140.0
2023-05-12 10:10:00,226.82,227.73,221.07,221.18,982223.0,226.82,227.73,221.07,221.18,982223.0
2023-05-12 10:20:00,221.53,226.79,220.85,224.78,742230.0,221.53,226.79,220.85,224.78,742230.0
2023-05-12 10:30:00,224.78,225.24,223.01,224.37,438894.0,224.78,225.24,223.01,224.37,438894.0
2023-05-12 10:40:00,224.34,224.43,221.86,222.42,354205.0,224.34,224.43,221.86,222.42,354205.0
2023-05-12 10:50:00,222.46,228.27,222.42,227.54,599616.0,222.46,228.27,222.42,227.54,599616.0
2023-05-12 11:00:00,227.38,227.8,224.95,225.51,349074.0,227.38,227.8,224.95,225.51,349074.0
2023-05-12 11:10:00,225.44,229.62,224.02,227.62,510558.0,225.44,229.62,224.02,227.62,510558.0
2023-05-12 11:20:00,227.6,229.8,227.46,229.15,526809.0,227.6,229.8,227.46,229.15,526809.0
2023-05-12 11:30:00,229.02,230.84,227.25,228.29,417409.0,229.02,230.84,227.25,228.29,417409.0
2023-05-12 11:40:00,228.41,231.56,227.86,229.79,539565.0,228.41,231.56,227.86,229.79,539565.0
2023-05-12 11:50:00,229.79,231.45,228.9,231.26,351146.0,229.79,231.45,228.9,231.26,351146.0
2023-05-12 12:00:00,231.19,231.76,228.62,229.23,327772.0,231.19,231.76,228.62,229.23,327772.0
2023-05-12 12:10:00,229.13,229.6,227.83,228.18,263501.0,229.13,229.6,227.83,228.18,263501.0
2023-05-12 12:20:00,228.08,228.3,226.19,226.36,476429.0,228.08,228.3,226.19,226.36,476429.0
2023-05-12 12:30:00,226.43,227.37,225.66,226.93,322671.0,226.43,227.37,225.66,226.93,322671.0
2023-05-12 12:40:00,226.87,227.5,224.83,225.45,316494.0,226.87,227.5,224.83,225.45,316494.0
2023-05-12 12:50:00,225.35,226.39,223.5,225.76,318569.0,225.35,226.39,223.5,225.76,318569.0
2023-05-12 13:00:00,225.73,227.44,225.59,226.86,247364.0,225.73,227.44,225.59,226.86,247364.0
2023-05-12 13:10:00,226.96,227.04,225.13,225.86,256197.0,226.96,227.04,225.13,225.86,256197.0
2023-05-12 13:20:00,225.83,227.13,225.64,226.27,257179.0,225.83,227.13,225.64,226.27,257179.0
2023-05-12 13:30:00,226.27,226.93,225.39,225.47,142273.0,226.27,226.93,225.39,225.47,142273.0
2023-05-12 13:40:00,225.47,227.2,224.92,226.76,184040.0,225.47,227.2,224.92,226.76,184040.0
2023-05-12 13:50:00,226.75,227.48,226.04,226.96,209587.0,226.75,227.48,226.04,226.96,209587.0
2023-05-12 14:00:00,226.88,227.14,225.96,226.18,153281.0,226.88,227.14,225.96,226.18,153281.0
2023-05-12 14:10:00,226.23,227.03,224.57,225.31,165091.0,226.23,227.03,224.57,225.31,165091.0
2023-05-12 14:20:00,225.4,227.66,224.33,227.28,292888.0,225.4,227.66,224.33,227.28,292888.0
2023-05-12 14:30:00,227.23,228.42,226.67,226.98,367572.0,227.23,228.42,226.67,226.98,367572.0
2023-05-12 14:40:00,227.09,227.71,226.26,227.62,275264.0,227.09,227.71,226.26,227.62,275264.0
2023-05-12 14:50:00,227.72,229.49,226.9,228.57,489044.0,227.72,229.49,226.9,228.57,489044.0
2023-05-12 15:00:00,228.61,230.5,228.36,230.36,466669.0,228.61,230.5,228.36,230.36,466669.0
2023-05-12 15:10:00,230.28,231.17,228.12,230.68,515984.0,230.28,231.17,228.12,230.68,515984.0
2023-05-12 15:20:00,230.6,232.0,230.44,231.19,568222.0,230.6,232.0,230.44,231.19,568222.0
2023-05-12 15:30:00,231.32,231.32,228.58,230.09,418370.0,231.32,231.32,228.58,230.09,418370.0
2023-05-12 15:40:00,230.14,230.45,229.06,230.18,415871.0,230.14,230.45,229.06,230.18,415871.0
2023-05-12 15:50:00,230.17,231.78,229.07,231.67,841306.0,230.17,231.78,229.07,231.67,841306.0
2023-05-15 09:30:00,228.01,229.66,226.11,227.78,487150.0,228.01,229.66,226.11,227.78,487150.0
2023-05-15 09:40:00,227.79,228.43,223.03,223.65,365422.0,227.79,228.43,223.03,223.65,365422.0
2023-05-15 09:50:00,223.71,227.23,222.75,226.6,357211.0,223.71,227.23,222.75,226.6,357211.0
2023-05-15 10:00:00,226.58,227.58,224.54,225.26,283250.0,226.58,227.58,224.54,225.26,283250.0
2023-05-15 10:10:00,225.47,225.5,224.01,225.16,124989.0,225.47,225.5,224.01,225.16,124989.0
2023-05-15 10:20:00,224.97,225.7,224.1,225.05,106920.0,224.97,225.7,224.1,225.05,106920.0
2023-05-15 10:30:00,225.14,225.98,223.69,224.23,112044.0,225.14,225.98,223.69,224.23,112044.0
2023-05-15 10:40:00,224.29,224.72,223.31,224.11,110635.0,224.29,224.72,223.31,224.11,110635.0
2023-05-15 10:50:00,224.15,226.83,224.1,225.55,139903.0,224.15,226.83,224.1,225.55,139903.0
2023-05-15 11:00:00,225.35,227.52,225.31,226.9,146970.0,225.35,227.52,225.31,226.9,146970.0
2023-05-15 11:10:00,226.94,227.01,225.75,225.88,136381.0,226.94,227.01,225.75,225.88,136381.0
2023-05-15 11:20:00,225.87,226.14,224.94,225.68,72767.0,225.87,226.14,224.94,225.68,72767.0
2023-05-15 11:30:00,225.61,225.7,224.56,224.65,59345.0,225.61,225.7,224.56,224.65,59345.0
2023-05-15 11:40:00,224.67,225.01,223.56,223.66,133726.0,224.67,225.01,223.56,223.66,133726.0
2023-05-15 11:50:00,223.73,223.83,222.35,223.36,202775.0,223.73,223.83,222.35,223.36,202775.0
2023-05-15 12:00:00,223.45,226.59,223.42,226.5,133507.0,223.45,226.59,223.42,226.5,133507.0
2023-05-15 12:10:00,226.52,228.0,226.39,226.84,145794.0,226.52,228.0,226.39,226.84,145794.0
2023-05-15 12:20:00,226.91,227.0,225.9,226.58,58123.0,226.91,227.0,225.9,226.58,58123.0
2023-05-15 12:30:00,226.59,227.0,225.92,226.84,60247.0,226.59,227.0,225.92,226.84,60247.0
2023-05-15 12:40:00,226.83,227.5,226.23,227.36,60509.0,226.83,227.5,226.23,227.36,60509.0
2023-05-15 12:50:00,227.26,228.5,227.03,227.85,144543.0,227.26,228.5,227.03,227.85,144543.0
2023-05-15 13:00:00,227.93,228.82,227.45,227.64,104076.0,227.93,228.82,227.45,227.64,104076.0
2023-05-15 13:10:00,227.64,227.81,226.4,226.65,41786.0,227.64,227.81,226.4,226.65,41786.0
2023-05-15 13:20:00,226.48,226.75,225.57,225.86,57714.0,226.48,226.75,225.57,225.86,57714.0
2023-05-15 13:30:00,225.73,226.75,225.27,226.34,47423.0,225.73,226.75,225.27,226.34,47423.0
2023-05-15 13:40:00,226.25,226.8,225.3,225.47,41716.0,226.25,226.8,225.3,225.47,41716.0
2023-05-15 13:50:00,225.47,225.98,225.01,225.15,37432.0,225.47,225.98,225.01,225.15,37432.0
2023-05-15 14:00:00,225.18,225.87,225.0,225.69,41607.0,225.18,225.87,225.0,225.69,41607.0
2023-05-15 14:10:00,225.63,225.75,224.57,225.16,39027.0,225.63,225.75,224.57,225.16,39027.0
2023-05-15 14:20:00,225.18,225.35,224.61,224.71,39155.0,225.18,225.35,224.61,224.71,39155.0
2023-05-15 14:30:00,224.76,225.19,224.47,225.0,40939.0,224.76,225.19,224.47,225.0,40939.0
2023-05-15 14:40:00,224.96,225.34,224.81,224.88,36855.0,224.96,225.34,224.81,224.88,36855.0
2023-05-15 14:50:00,224.85,224.88,223.84,224.35,63162.0,224.85,224.88,223.84,224.35,63162.0
2023-05-15 15:00:00,224.39,224.98,224.19,224.81,34267.0,224.39,224.98,224.19,224.81,34267.0
2023-05-15 15:10:00,224.81,225.3,224.55,225.06,59119.0,224.81,225.3,224.55,225.06,59119.0
2023-05-15 15:20:00,225.09,225.47,224.07,224.32,58495.0,225.09,225.47,224.07,224.32,58495.0
2023-05-15 15:30:00,224.42,224.63,223.65,223.91,78825.0,224.42,224.63,223.65,223.91,78825.0
2023-05-15 15:40:00,223.92,223.98,222.88,223.04,144101.0,223.92,223.98,222.88,223.04,144101.0
2023-05-15 15:50:00,222.9,223.13,221.26,221.53,490935.0,222.9,223.13,221.26,221.53,490935.0
2023-05-16 09:30:00,220.0,221.49,217.98,220.63,332160.0,220.0,221.49,217.98,220.63,332160.0
2023-05-16 09:40:00,220.82,220.87,218.41,218.99,105321.0,220.82,220.87,218.41,218.99,105321.0
2023-05-16 09:50:00,218.82,220.52,218.33,219.98,58224.0,218.82,220.52,218.33,219.98,58224.0
2023-05-16 10:00:00,219.75,219.75,217.33,217.86,112195.0,219.75,219.75,217.33,217.86,112195.0
2023-05-16 10:10:00,217.79,219.38,217.57,218.36,91775.0,217.79,219.38,217.57,218.36,91775.0
2023-05-16 10:20:00,218.38,219.1,216.68,217.27,151532.0,218.38,219.1,216.68,217.27,151532.0
2023-05-16 10:30:00,217.15,218.26,217.15,218.05,86862.0,217.15,218.26,217.15,218.05,86862.0
2023-05-16 10:40:00,217.98,218.24,216.74,216.87,41974.0,217.98,218.24,216.74,216.87,41974.0
2023-05-16 10:50:00,216.86,217.5,216.55,217.4,38467.0,216.86,217.5,216.55,217.4,38467.0
2023-05-16 11:00:00,217.5,217.66,216.51,216.82,27282.0,217.5,217.66,216.51,216.82,27282.0
2023-05-16 11:10:00,216.79,216.83,216.0,216.62,44893.0,216.79,216.83,216.0,216.62,44893.0
2023-05-16 11:20:00,216.56,216.82,215.59,216.82,49252.0,216.56,216.82,215.59,216.82,49252.0
2023-05-16 11:30:00,216.87,218.15,216.72,218.1,49342.0,216.87,218.15,216.72,218.1,49342.0
2023-05-16 11:40:00,218.05,218.6,217.33,217.37,50234.0,218.05,218.6,217.33,217.37,50234.0
2023-05-16 11:50:00,217.38,218.32,217.37,218.28,45780.0,217.38,218.32,217.37,218.28,45780.0
2023-05-16 12:00:00,218.28,218.28,216.77,217.26,31533.0,218.28,218.28,216.77,217.26,31533.0
2023-05-16 12:10:00,217.17,217.33,216.7,216.75,16614.0,217.17,217.33,216.7,216.75,16614.0
2023-05-16 12:20:00,216.64,216.72,216.21,216.43,30215.0,216.64,216.72,216.21,216.43,30215.0
2023-05-16 12:30:00,216.5,217.3,216.45,216.67,28367.0,216.5,217.3,216.45,216.67,28367.0
2023-05-16 12:40:00,216.8,217.07,216.25,216.41,17000.0,216.8,217.07,216.25,216.41,17000.0
2023-05-16 12:50:00,216.5,216.71,216.31,216.64,18617.0,216.5,216.71,216.31,216.64,18617.0
2023-05-16 13:00:00,216.64,216.8,215.85,216.71,29175.0,216.64,216.8,215.85,216.71,29175.0
2023-05-16 13:10:00,216.72,216.99,215.72,215.78,20841.0,216.72,216.99,215.72,215.78,20841.0
2023-05-16 13:20:00,215.7,215.86,214.8,215.0,41873.0,215.7,215.86,214.8,215.0,41873.0
2023-05-16 13:30:00,215.07,215.85,214.98,215.81,26234.0,215.07,215.85,214.98,215.81,26234.0
2023-05-16 13:40:00,215.74,216.42,215.65,215.76,23559.0,215.74,216.42,215.65,215.76,23559.0
2023-05-16 13:50:00,215.65,215.84,214.9,214.9,34007.0,215.65,215.84,214.9,214.9,34007.0
2023-05-16 14:00:00,214.9,215.03,214.31,214.9,31159.0,214.9,215.03,214.31,214.9,31159.0
2023-05-16 14:10:00,214.91,215.8,214.56,215.8,31820.0,214.91,215.8,214.56,215.8,31820.0
2023-05-16 14:20:00,215.75,215.75,214.99,215.39,22347.0,215.75,215.75,214.99,215.39,22347.0
2023-05-16 14:30:00,215.39,215.45,214.68,215.37,21306.0,215.39,215.45,214.68,215.37,21306.0
2023-05-16 14:40:00,215.28,215.34,214.22,214.37,44897.0,215.28,215.34,214.22,214.37,44897.0
2023-05-16 14:50:00,214.38,215.18,214.29,215.02,29926.0,214.38,215.18,214.29,215.02,29926.0
2023-05-16 15:00:00,214.92,215.32,214.68,214.77,25674.0,214.92,215.32,214.68,214.77,25674.0
2023-05-16 15:10:00,214.83,215.24,214.56,214.73,22959.0,214.83,215.24,214.56,214.73,22959.0
2023-05-16 15:20:00,214.74,214.88,214.16,214.39,41484.0,214.74,214.88,214.16,214.39,41484.0
2023-05-16 15:30:00,214.34,214.43,213.45,214.0,75263.0,214.34,214.43,213.45,214.0,75263.0
2023-05-16 15:40:00,213.97,214.2,213.36,213.36,53308.0,213.97,214.2,213.36,213.36,53308.0
2023-05-16 15:50:00,213.49,213.6,212.25,212.74,225909.0,213.49,213.6,212.25,212.74,225909.0
2023-05-17 09:30:00,214.1,214.14,209.5,209.74,166872.0,214.1,214.14,209.5,209.74,166872.0
2023-05-17 09:40:00,209.78,214.07,209.74,212.83,124237.0,209.78,214.07,209.74,212.83,124237.0
2023-05-17 09:50:00,212.92,213.38,211.5,211.51,43798.0,212.92,213.38,211.5,211.51,43798.0
2023-05-17 10:00:00,211.43,212.61,211.1,211.42,37074.0,211.43,212.61,211.1,211.42,37074.0
2023-05-17 10:10:00,211.4,211.4,209.65,209.91,85634.0,211.4,211.4,209.65,209.91,85634.0
2023-05-17 10:20:00,210.01,210.23,207.83,208.8,115502.0,210.01,210.23,207.83,208.8,115502.0
2023-05-17 10:30:00,208.81,209.5,207.59,208.69,83388.0,208.81,209.5,207.59,208.69,83388.0
2023-05-17 10:40:00,208.69,209.15,207.32,208.81,101819.0,208.69,209.15,207.32,208.81,101819.0
2023-05-17 10:50:00,208.91,210.03,208.55,209.28,56914.0,208.91,210.03,208.55,209.28,56914.0
2023-05-17 11:00:00,209.35,210.0,209.22,209.88,36898.0,209.35,210.0,209.22,209.88,36898.0
2023-05-17 11:10:00,209.82,210.68,209.54,209.89,80908.0,209.82,210.68,209.54,209.89,80908.0
2023-05-17 11:20:00,209.93,210.24,208.54,209.65,53029.0,209.93,210.24,208.54,209.65,53029.0
2023-05-17 11:30:00,209.6,210.08,209.11,209.11,27031.0,209.6,210.08,209.11,209.11,27031.0
2023-05-17 11:40:00,209.03,209.38,208.5,208.7,34806.0,209.03,209.38,208.5,208.7,34806.0
2023-05-17 11:50:00,208.85,208.89,207.5,208.24,37165.0,208.85,208.89,207.5,208.24,37165.0
2023-05-17 12:00:00,208.35,209.94,208.28,209.85,50963.0,208.35,209.94,208.28,209.85,50963.0
2023-05-17 12:10:00,209.85,210.3,209.61,210.0,49658.0,209.85,210.3,209.61,210.0,49658.0
2023-05-17 12:20:00,209.99,210.18,209.13,209.49,39377.0,209.99,210.18,209.13,209.49,39377.0
2023-05-17 12:30:00,209.48,209.86,209.15,209.53,19957.0,209.48,209.86,209.15,209.53,19957.0
2023-05-17 12:40:00,209.53,209.85,208.93,209.09,34155.0,209.53,209.85,208.93,209.09,34155.0
2023-05-17 12:50:00,209.08,209.24,208.3,208.88,32717.0,209.08,209.24,208.3,208.88,32717.0
2023-05-17 13:00:00,209.0,209.25,208.56,208.99,23984.0,209.0,209.25,208.56,208.99,23984.0
2023-05-17 13:10:00,208.99,209.67,208.24,209.6,41829.0,208.99,209.67,208.24,209.6,41829.0
2023-05-17 13:20:00,209.69,210.16,209.07,209.35,52626.0,209.69,210.16,209.07,209.35,52626.0
2023-05-17 13:30:00,209.38,210.2,209.29,210.18,21259.0,209.38,210.2,209.29,210.18,21259.0
2023-05-17 13:40:00,210.09,210.4,209.76,209.96,24101.0,210.09,210.4,209.76,209.96,24101.0
2023-05-17 13:50:00,210.05,210.1,209.65,209.77,25553.0,210.05,210.1,209.65,209.77,25553.0
2023-05-17 14:00:00,209.77,209.82,209.24,209.3,16661.0,209.77,209.82,209.24,209.3,16661.0
2023-05-17 14:10:00,209.27,209.27,208.66,209.05,16624.0,209.27,209.27,208.66,209.05,16624.0
2023-05-17 14:20:00,209.13,210.07,208.92,210.0,30672.0,209.13,210.07,208.92,210.0,30672.0
2023-05-17 14:30:00,209.87,210.13,209.72,210.13,16360.0,209.87,210.13,209.72,210.13,16360.0
2023-05-17 14:40:00,210.11,210.2,209.7,209.7,20873.0,210.11,210.2,209.7,209.7,20873.0
2023-05-17 14:50:00,209.72,209.9,209.54,209.81,20102.0,209.72,209.9,209.54,209.81,20102.0
2023-05-17 15:00:00,209.79,209.88,209.28,209.48,19745.0,209.79,209.88,209.28,209.48,19745.0
2023-05-17 15:10:00,209.56,210.27,209.35,210.02,49328.0,209.56,210.27,209.35,210.02,49328.0
2023-05-17 15:20:00,209.93,210.15,209.81,210.04,18331.0,209.93,210.15,209.81,210.04,18331.0
2023-05-17 15:30:00,210.01,210.1,208.98,209.19,48644.0,210.01,210.1,208.98,209.19,48644.0
2023-05-17 15:40:00,209.03,209.82,208.9,209.48,41636.0,209.03,209.82,208.9,209.48,41636.0
2023-05-17 15:50:00,209.52,210.07,209.38,209.76,131591.0,209.52,210.07,209.38,209.76,131591.0
2023-05-18 09:30:00,208.32,208.93,205.31,206.11,138214.0,208.32,208.93,205.31,206.11,138214.0
2023-05-18 09:40:00,206.09,206.8,204.2,204.42,78370.0,206.09,206.8,204.2,204.42,78370.0
2023-05-18 09:50:00,204.39,205.81,203.62,205.67,62982.0,204.39,205.81,203.62,205.67,62982.0
2023-05-18 10:00:00,205.6,205.98,203.45,203.72,63830.0,205.6,205.98,203.45,203.72,63830.0
2023-05-18 10:10:00,203.66,206.68,203.66,206.48,119610.0,203.66,206.68,203.66,206.48,119610.0
2023-05-18 10:20:00,206.48,207.73,206.48,206.72,41172.0,206.48,207.73,206.48,206.72,41172.0
2023-05-18 10:30:00,206.8,207.99,206.38,207.58,73166.0,206.8,207.99,206.38,207.58,73166.0
2023-05-18 10:40:00,207.57,207.96,206.85,207.84,29165.0,207.57,207.96,206.85,207.84,29165.0
2023-05-18 10:50:00,207.69,208.32,207.36,207.96,37568.0,207.69,208.32,207.36,207.96,37568.0
2023-05-18 11:00:00,208.04,208.2,206.81,207.5,47234.0,208.04,208.2,206.81,207.5,47234.0
2023-05-18 11:10:00,207.43,207.68,207.13,207.35,27293.0,207.43,207.68,207.13,207.35,27293.0
2023-05-18 11:20:00,207.36,208.09,206.95,208.0,18420.0,207.36,208.09,206.95,208.0,18420.0
2023-05-18 11:30:00,208.09,208.12,207.42,207.49,19280.0,208.09,208.12,207.42,207.49,19280.0
2023-05-18 11:40:00,207.52,207.9,207.3,207.68,35745.0,207.52,207.9,207.3,207.68,35745.0
2023-05-18 11:50:00,207.67,208.78,207.61,207.71,25491.0,207.67,208.78,207.61,207.71,25491.0
2023-05-18 12:00:00,207.67,208.12,207.55,207.89,10413.0,207.67,208.12,207.55,207.89,10413.0
2023-05-18 12:10:00,208.01,208.28,207.5,207.59,17218.0,208.01,208.28,207.5,207.59,17218.0
2023-05-18 12:20:00,207.56,207.99,206.6,206.69,28066.0,207.56,207.99,206.6,206.69,28066.0
2023-05-18 12:30:00,206.63,206.66,205.69,206.15,23309.0,206.63,206.66,205.69,206.15,23309.0
2023-05-18 12:40:00,206.23,206.72,206.0,206.64,17563.0,206.23,206.72,206.0,206.64,17563.0
2023-05-18 12:50:00,206.51,207.87,206.44,207.69,34297.0,206.51,207.87,206.44,207.69,34297.0
2023-05-18 13:00:00,207.69,207.86,205.98,206.09,20702.0,207.69,207.86,205.98,206.09,20702.0
2023-05-18 13:10:00,206.1,206.41,205.64,205.74,17485.0,206.1,206.41,205.64,205.74,17485.0
2023-05-18 13:20:00,205.74,206.31,205.52,205.89,15521.0,205.74,206.31,205.52,205.89,15521.0
2023-05-18 13:30:00,205.8,205.81,204.95,205.11,18053.0,205.8,205.81,204.95,205.11,18053.0
2023-05-18 13:40:00,205.02,205.97,204.97,205.51,21987.0,205.02,205.97,204.97,205.51,21987.0
2023-05-18 13:50:00,205.5,206.02,205.41,205.87,13255.0,205.5,206.02,205.41,205.87,13255.0
2023-05-18 14:00:00,205.86,206.09,205.28,205.3,13951.0,205.86,206.09,205.28,205.3,13951.0
2023-05-18 14:10:00,205.44,205.44,204.97,205.32,14776.0,205.44,205.44,204.97,205.32,14776.0
2023-05-18 14:20:00,205.47,205.66,205.34,205.38,9296.0,205.47,205.66,205.34,205.38,9296.0
2023-05-18 14:30:00,205.6,205.62,205.29,205.4,10485.0,205.6,205.62,205.29,205.4,10485.0
2023-05-18 14:40:00,205.45,205.83,205.36,205.71,10996.0,205.45,205.83,205.36,205.71,10996.0
2023-05-18 14:50:00,205.78,205.88,205.33,205.65,22471.0,205.78,205.88,205.33,205.65,22471.0
2023-05-18 15:00:00,205.78,205.92,205.56,205.75,12290.0,205.78,205.92,205.56,205.75,12290.0
2023-05-18 15:10:00,205.75,206.33,205.67,206.33,15032.0,205.75,206.33,205.67,206.33,15032.0
2023-05-18 15:20:00,206.49,206.73,206.16,206.34,45281.0,206.49,206.73,206.16,206.34,45281.0
2023-05-18 15:30:00,206.39,206.44,205.88,206.29,20021.0,206.39,206.44,205.88,206.29,20021.0
2023-05-18 15:40:00,206.23,206.45,206.04,206.07,37821.0,206.23,206.45,206.04,206.07,37821.0
2023-05-18 15:50:00,206.12,206.48,205.78,206.28,110689.0,206.12,206.48,205.78,206.28,110689.0
2023-05-19 09:30:00,206.21,206.54,204.0,204.46,113074.0,206.21,206.54,204.0,204.46,113074.0
2023-05-19 09:40:00,204.45,205.8,204.29,205.55,37507.0,204.45,205.8,204.29,205.55,37507.0
2023-05-19 09:50:00,205.63,208.0,205.61,208.0,54495.0,205.63,208.0,205.61,208.0,54495.0
2023-05-19 10:00:00,207.82,208.26,206.34,206.48,52120.0,207.82,208.26,206.34,206.48,52120.0
2023-05-19 10:10:00,206.53,206.96,205.52,206.69,39047.0,206.53,206.96,205.52,206.69,39047.0
2023-05-19 10:20:00,206.65,207.85,206.64,206.88,38465.0,206.65,207.85,206.64,206.88,38465.0
2023-05-19 10:30:00,206.93,207.76,206.44,206.44,13739.0,206.93,207.76,206.44,206.44,13739.0
2023-05-19 10:40:00,206.37,206.66,205.21,205.41,18694.0,206.37,206.66,205.21,205.41,18694.0
2023-05-19 10:50:00,205.49,205.84,204.27,204.9,20764.0,205.49,205.84,204.27,204.9,20764.0
2023-05-19 11:00:00,204.88,205.36,204.88,205.15,13841.0,204.88,205.36,204.88,205.15,13841.0
2023-05-19 11:10:00,205.15,205.52,204.92,205.22,9967.0,205.15,205.52,204.92,205.22,9967.0
2023-05-19 11:20:00,205.18,205.52,204.51,204.52,11196.0,205.18,205.52,204.51,204.52,11196.0
2023-05-19 11:30:00,204.45,204.56,202.72,203.09,40268.0,204.45,204.56,202.72,203.09,40268.0
2023-05-19 11:40:00,203.2,204.34,203.08,203.84,26629.0,203.2,204.34,203.08,203.84,26629.0
2023-05-19 11:50:00,203.86,204.0,203.1,203.34,15264.0,203.86,204.0,203.1,203.34,15264.0
2023-05-19 12:00:00,203.3,203.52,202.4,202.54,25454.0,203.3,203.52,202.4,202.54,25454.0
2023-05-19 12:10:00,202.52,204.56,202.42,204.2,39023.0,202.52,204.56,202.42,204.2,39023.0
2023-05-19 12:20:00,204.14,204.23,203.68,203.72,6589.0,204.14,204.23,203.68,203.72,6589.0
2023-05-19 12:30:00,203.69,203.81,203.37,203.8,8374.0,203.69,203.81,203.37,203.8,8374.0
2023-05-19 12:40:00,203.89,204.22,203.66,204.06,6482.0,203.89,204.22,203.66,204.06,6482.0
2023-05-19 12:50:00,203.92,204.19,203.63,203.63,4437.0,203.92,204.19,203.63,203.63,4437.0
2023-05-19 13:00:00,203.87,204.0,202.72,202.72,10014.0,203.87,204.0,202.72,202.72,10014.0
2023-05-19 13:10:00,202.66,202.79,201.74,202.0,22659.0,202.66,202.79,201.74,202.0,22659.0
2023-05-19 13:20:00,201.97,202.27,200.88,201.14,41738.0,201.97,202.27,200.88,201.14,41738.0
2023-05-19 13:30:00,201.26,201.56,200.88,201.43,20523.0,201.26,201.56,200.88,201.43,20523.0
2023-05-19 13:40:00,201.7,201.7,201.32,201.39,12402.0,201.7,201.7,201.32,201.39,12402.0
2023-05-19 13:50:00,201.4,201.54,200.66,200.97,27888.0,201.4,201.54,200.66,200.97,27888.0
2023-05-19 14:00:00,200.88,201.53,200.87,201.38,13368.0,200.88,201.53,200.87,201.38,13368.0
2023-05-19 14:10:00,201.34,201.89,200.82,201.62,16705.0,201.34,201.89,200.82,201.62,16705.0
2023-05-19 14:20:00,201.72,202.4,201.72,202.21,22423.0,201.72,202.4,201.72,202.21,22423.0
2023-05-19 14:30:00,202.32,202.4,201.48,201.69,16766.0,202.32,202.4,201.48,201.69,16766.0
2023-05-19 14:40:00,201.59,201.91,201.34,201.6,8902.0,201.59,201.91,201.34,201.6,8902.0
2023-05-19 14:50:00,201.56,202.26,201.47,202.26,25048.0,201.56,202.26,201.47,202.26,25048.0
2023-05-19 15:00:00,202.29,202.56,202.16,202.43,18344.0,202.29,202.56,202.16,202.43,18344.0
2023-05-19 15:10:00,202.44,202.87,202.36,202.36,22983.0,202.44,202.87,202.36,202.36,22983.0
2023-05-19 15:20:00,202.36,202.36,201.94,202.0,42402.0,202.36,202.36,201.94,202.0,42402.0
2023-05-19 15:30:00,202.03,202.81,202.02,202.7,34010.0,202.03,202.81,202.02,202.7,34010.0
2023-05-19 15:40:00,202.7,203.18,202.35,202.88,52508.0,202.7,203.18,202.35,202.88,52508.0
2023-05-19 15:50:00,202.91,203.74,202.9,203.49,101160.0,202.91,203.74,202.9,203.49,101160.0
2023-05-22 09:30:00,206.05,207.17,204.79,205.23,195623.0,206.05,207.17,204.79,205.23,195623.0
2023-05-22 09:40:00,205.48,207.55,205.32,206.99,146757.0,205.48,207.55,205.32,206.99,146757.0
2023-05-22 09:50:00,206.99,207.5,205.26,205.78,75678.0,206.99,207.5,205.26,205.78,75678.0
2023-05-22 10:00:00,205.71,205.83,203.72,204.01,65589.0,205.71,205.83,203.72,204.01,65589.0
2023-05-22 10:10:00,204.01,205.22,203.99,205.13,23096.0,204.01,205.22,203.99,205.13,23096.0
2023-05-22 10:20:00,205.03,205.67,204.74,205.51,34320.0,205.03,205.67,204.74,205.51,34320.0
2023-05-22 10:30:00,205.58,206.01,205.0,205.12,33738.0,205.58,206.01,205.0,205.12,33738.0
2023-05-22 10:40:00,205.26,205.39,203.8,203.92,34763.0,205.26,205.39,203.8,203.92,34763.0
2023-05-22 10:50:00,203.82,204.05,202.77,203.54,43529.0,203.82,204.05,202.77,203.54,43529.0
2023-05-22 11:00:00,203.53,203.6,203.0,203.14,15701.0,203.53,203.6,203.0,203.14,15701.0
2023-05-22 11:10:00,203.04,203.31,202.62,202.63,20180.0,203.04,203.31,202.62,202.63,20180.0
2023-05-22 11:20:00,202.65,202.84,202.35,202.52,23308.0,202.65,202.84,202.35,202.52,23308.0
2023-05-22 11:30:00,202.47,202.57,201.08,201.09,49657.0,202.47,202.57,201.08,201.09,49657.0
2023-05-22 11:40:00,201.1,201.53,200.96,201.28,28293.0,201.1,201.53,200.96,201.28,28293.0
2023-05-22 11:50:00,201.28,201.6,200.99,201.07,20915.0,201.28,201.6,200.99,201.07,20915.0
2023-05-22 12:00:00,201.15,201.76,200.95,201.08,29534.0,201.15,201.76,200.95,201.08,29534.0
2023-05-22 12:10:00,201.11,202.09,201.04,202.07,16780.0,201.11,202.09,201.04,202.07,16780.0
2023-05-22 12:20:00,202.08,202.08,201.2,201.61,18653.0,202.08,202.08,201.2,201.61,18653.0
2023-05-22 12:30:00,201.55,202.29,201.51,201.71,20122.0,201.55,202.29,201.51,201.71,20122.0
2023-05-22 12:40:00,201.61,201.94,201.3,201.35,8694.0,201.61,201.94,201.3,201.35,8694.0
2023-05-22 12:50:00,201.43,201.62,201.05,201.16,8817.0,201.43,201.62,201.05,201.16,8817.0
2023-05-22 13:00:00,201.14,201.47,201.0,201.16,9654.0,201.14,201.47,201.0,201.16,9654.0
2023-05-22 13:10:00,201.17,201.3,200.31,200.47,15784.0,201.17,201.3,200.31,200.47,15784.0
2023-05-22 13:20:00,200.43,200.65,200.1,200.65,33486.0,200.43,200.65,200.1,200.65,33486.0
2023-05-22 13:30:00,200.84,201.19,200.75,200.98,15675.0,200.84,201.19,200.75,200.98,15675.0
2023-05-22 13:40:00,201.09,201.85,200.87,201.78,26241.0,201.09,201.85,200.87,201.78,26241.0
2023-05-22 13:50:00,201.81,202.52,201.19,202.33,38804.0,201.81,202.52,201.19,202.33,38804.0
2023-05-22 14:00:00,202.43,202.83,201.83,202.49,39775.0,202.43,202.83,201.83,202.49,39775.0
2023-05-22 14:10:00,202.49,202.86,202.14,202.73,18160.0,202.49,202.86,202.14,202.73,18160.0
2023-05-22 14:20:00,202.73,202.88,202.42,202.75,14745.0,202.73,202.88,202.42,202.75,14745.0
2023-05-22 14:30:00,202.81,202.96,202.54,202.91,12767.0,202.81,202.96,202.54,202.91,12767.0
2023-05-22 14:40:00,202.84,203.98,202.84,203.91,34274.0,202.84,203.98,202.84,203.91,34274.0
2023-05-22 14:50:00,203.9,204.17,203.25,203.57,25717.0,203.9,204.17,203.25,203.57,25717.0
2023-05-22 15:00:00,203.5,203.71,203.16,203.55,15444.0,203.5,203.71,203.16,203.55,15444.0
2023-05-22 15:10:00,203.58,204.02,203.43,203.56,24313.0,203.58,204.02,203.43,203.56,24313.0
2023-05-22 15:20:00,203.5,203.52,202.89,202.9,28989.0,203.5,203.52,202.89,202.9,28989.0
2023-05-22 15:30:00,202.96,203.12,202.12,202.23,37827.0,202.96,203.12,202.12,202.23,37827.0
2023-05-22 15:40:00,202.28,202.7,202.1,202.15,32974.0,202.28,202.7,202.1,202.15,32974.0
2023-05-22 15:50:00,202.19,202.55,201.58,201.68,98663.0,202.19,202.55,201.58,201.68,98663.0
2023-05-23 09:30:00,199.61,200.59,197.53,197.95,161769.0,199.61,200.59,197.53,197.95,161769.0
2023-05-23 09:40:00,197.84,199.26,197.77,199.08,77662.0,197.84,199.26,197.77,199.08,77662.0
2023-05-23 09:50:00,199.1,199.64,198.09,199.13,95752.0,199.1,199.64,198.09,199.13,95752.0
2023-05-23 10:00:00,199.19,200.48,199.12,200.38,53941.0,199.19,200.48,199.12,200.38,53941.0
2023-05-23 10:10:00,200.41,200.88,199.76,199.96,53815.0,200.41,200.88,199.76,199.96,53815.0
2023-05-23 10:20:00,199.96,200.07,199.07,199.53,25822.0,199.96,200.07,199.07,199.53,25822.0
2023-05-23 10:30:00,199.5,201.1,199.5,200.88,36185.0,199.5,201.1,199.5,200.88,36185.0
2023-05-23 10:40:00,200.95,201.16,199.39,199.97,30292.0,200.95,201.16,199.39,199.97,30292.0
2023-05-23 10:50:00,200.17,201.21,199.97,201.07,41924.0,200.17,201.21,199.97,201.07,41924.0
2023-05-23 11:00:00,201.07,202.13,200.78,202.0,62048.0,201.07,202.13,200.78,202.0,62048.0
2023-05-23 11:10:00,202.05,202.45,201.52,201.61,27096.0,202.05,202.45,201.52,201.61,27096.0
2023-05-23 11:20:00,201.53,201.53,200.91,201.15,21524.0,201.53,201.53,200.91,201.15,21524.0
2023-05-23 11:30:00,201.16,201.33,200.74,201.23,24297.0,201.16,201.33,200.74,201.23,24297.0
2023-05-23 11:40:00,201.26,201.47,200.35,200.48,13422.0,201.26,201.47,200.35,200.48,13422.0
2023-05-23 11:50:00,200.5,200.5,200.06,200.29,8105.0,200.5,200.5,200.06,200.29,8105.0
2023-05-23 12:00:00,200.25,200.44,199.79,200.44,20831.0,200.25,200.44,199.79,200.44,20831.0
2023-05-23 12:10:00,200.57,201.27,200.45,201.11,17912.0,200.57,201.27,200.45,201.11,17912.0
2023-05-23 12:20:00,200.98,201.23,200.75,200.86,19977.0,200.98,201.23,200.75,200.86,19977.0
2023-05-23 12:30:00,200.83,201.36,200.25,200.38,14560.0,200.83,201.36,200.25,200.38,14560.0
2023-05-23 12:40:00,200.28,200.61,199.99,200.5,13161.0,200.28,200.61,199.99,200.5,13161.0
2023-05-23 12:50:00,200.65,201.04,200.5,200.56,8364.0,200.65,201.04,200.5,200.56,8364.0
2023-05-23 13:00:00,200.5,200.76,200.0,200.76,19583.0,200.5,200.76,200.0,200.76,19583.0
2023-05-23 13:10:00,200.86,201.98,200.85,201.83,13320.0,200.86,201.98,200.85,201.83,13320.0
2023-05-23 13:20:00,201.77,202.39,201.55,201.74,22375.0,201.77,202.39,201.55,201.74,22375.0
2023-05-23 13:30:00,201.66,201.9,201.24,201.28,20411.0,201.66,201.9,201.24,201.28,20411.0
2023-05-23 13:40:00,201.22,202.19,200.99,201.11,16189.0,201.22,202.19,200.99,201.11,16189.0
2023-05-23 13:50:00,201.12,201.13,200.08,200.22,17844.0,201.12,201.13,200.08,200.22,17844.0
2023-05-23 14:00:00,200.18,200.51,200.03,200.33,11307.0,200.18,200.51,200.03,200.33,11307.0
2023-05-23 14:10:00,200.23,200.38,199.57,200.17,48023.0,200.23,200.38,199.57,200.17,48023.0
2023-05-23 14:20:00,200.18,200.22,199.53,199.99,48002.0,200.18,200.22,199.53,199.99,48002.0
2023-05-23 14:30:00,199.99,200.19,199.8,199.95,28394.0,199.99,200.19,199.8,199.95,28394.0
2023-05-23 14:40:00,199.97,200.87,199.73,200.8,18559.0,199.97,200.87,199.73,200.8,18559.0
2023-05-23 14:50:00,200.81,201.68,200.79,201.59,14727.0,200.81,201.68,200.79,201.59,14727.0
2023-05-23 15:00:00,201.59,201.96,201.44,201.65,14949.0,201.59,201.96,201.44,201.65,14949.0
2023-05-23 15:10:00,201.81,202.55,201.7,202.16,40011.0,201.81,202.55,201.7,202.16,40011.0
2023-05-23 15:20:00,202.13,202.87,202.12,202.69,24268.0,202.13,202.87,202.12,202.69,24268.0
2023-05-23 15:30:00,202.76,202.81,202.26,202.29,29575.0,202.76,202.81,202.26,202.29,29575.0
2023-05-23 15:40:00,202.33,202.4,201.46,201.8,47958.0,202.33,202.4,201.46,201.8,47958.0
2023-05-23 15:50:00,201.57,201.68,200.74,200.89,65335.0,201.57,201.68,200.74,200.89,65335.0
2023-05-24 09:30:00,199.7,204.74,199.24,204.37,114068.0,199.7,204.74,199.24,204.37,114068.0
2023-05-24 09:40:00,204.43,204.61,202.34,202.85,88449.0,204.43,204.61,202.34,202.85,88449.0
2023-05-24 09:50:00,202.62,202.64,200.62,201.32,50443.0,202.62,202.64,200.62,201.32,50443.0
2023-05-24 10:00:00,201.2,201.59,200.0,200.23,50324.0,201.2,201.59,200.0,200.23,50324.0
2023-05-24 10:10:00,200.38,200.4,198.1,198.88,61327.0,200.38,200.4,198.1,198.88,61327.0
2023-05-24 10:20:00,199.01,199.04,196.95,197.32,55885.0,199.01,199.04,196.95,197.32,55885.0
2023-05-24 10:30:00,197.41,198.64,197.19,198.49,23245.0,197.41,198.64,197.19,198.49,23245.0
2023-05-24 10:40:00,198.59,199.6,198.5,199.34,35031.0,198.59,199.6,198.5,199.34,35031.0
2023-05-24 10:50:00,199.6,200.3,199.34,200.17,36542.0,199.6,200.3,199.34,200.17,36542.0
2023-05-24 11:00:00,200.13,200.13,198.7,199.17,29497.0,200.13,200.13,198.7,199.17,29497.0
2023-05-24 11:10:00,199.18,199.64,198.64,198.7,11143.0,199.18,199.64,198.64,198.7,11143.0
2023-05-24 11:20:00,198.71,199.14,198.14,198.14,30665.0,198.71,199.14,198.14,198.14,30665.0
2023-05-24 11:30:00,198.25,198.75,198.01,198.47,21470.0,198.25,198.75,198.01,198.47,21470.0
2023-05-24 11:40:00,198.43,198.58,197.06,197.83,39985.0,198.43,198.58,197.06,197.83,39985.0
2023-05-24 11:50:00,197.76,198.36,197.61,197.65,5264.0,197.76,198.36,197.61,197.65,5264.0
2023-05-24 12:00:00,197.67,197.83,197.39,197.64,8258.0,197.67,197.83,197.39,197.64,8258.0
2023-05-24 12:10:00,197.6,197.65,197.0,197.01,14691.0,197.6,197.65,197.0,197.01,14691.0
2023-05-24 12:20:00,197.14,197.64,197.0,197.63,9935.0,197.14,197.64,197.0,197.63,9935.0
2023-05-24 12:30:00,197.64,198.39,197.45,198.38,8234.0,197.64,198.39,197.45,198.38,8234.0
2023-05-24 12:40:00,198.41,198.67,198.08,198.38,10404.0,198.41,198.67,198.08,198.38,10404.0
2023-05-24 12:50:00,198.37,198.65,198.22,198.46,8226.0,198.37,198.65,198.22,198.46,8226.0
2023-05-24 13:00:00,198.43,198.43,197.39,197.5,11865.0,198.43,198.43,197.39,197.5,11865.0
2023-05-24 13:10:00,197.53,197.53,197.1,197.47,12236.0,197.53,197.53,197.1,197.47,12236.0
2023-05-24 13:20:00,197.42,198.05,197.42,197.6,7960.0,197.42,198.05,197.42,197.6,7960.0
2023-05-24 13:30:00,197.67,197.86,197.52,197.67,3821.0,197.67,197.86,197.52,197.67,3821.0
2023-05-24 13:40:00,197.77,198.57,197.77,198.4,14359.0,197.77,198.57,197.77,198.4,14359.0
2023-05-24 13:50:00,198.36,198.53,198.14,198.36,7200.0,198.36,198.53,198.14,198.36,7200.0
2023-05-24 14:00:00,198.36,198.89,198.33,198.75,11226.0,198.36,198.89,198.33,198.75,11226.0
2023-05-24 14:10:00,198.81,198.87,198.31,198.5,13337.0,198.81,198.87,198.31,198.5,13337.0
2023-05-24 14:20:00,198.51,198.66,198.23,198.51,10030.0,198.51,198.66,198.23,198.51,10030.0
2023-05-24 14:30:00,198.44,199.11,198.32,198.95,10523.0,198.44,199.11,198.32,198.95,10523.0
2023-05-24 14:40:00,199.08,199.27,198.74,198.78,10955.0,199.08,199.27,198.74,198.78,10955.0
2023-05-24 14:50:00,198.76,198.97,198.14,198.37,14893.0,198.76,198.97,198.14,198.37,14893.0
2023-05-24 15:00:00,198.27,198.48,197.97,198.35,5668.0,198.27,198.48,197.97,198.35,5668.0
2023-05-24 15:10:00,198.23,199.18,198.22,199.09,14883.0,198.23,199.18,198.22,199.09,14883.0
2023-05-24 15:20:00,199.14,199.53,198.96,199.27,25265.0,199.14,199.53,198.96,199.27,25265.0
2023-05-24 15:30:00,199.43,199.75,198.96,199.27,11583.0,199.43,199.75,198.96,199.27,11583.0
2023-05-24 15:40:00,199.36,199.8,199.27,199.52,16619.0,199.36,199.8,199.27,199.52,16619.0
2023-05-24 15:50:00,199.27,199.34,198.34,198.51,67349.0,199.27,199.34,198.34,198.51,67349.0
2023-05-25 09:30:00,199.96,200.35,196.48,197.62,98319.0,199.96,200.35,196.48,197.62,98319.0
2023-05-25 09:40:00,197.41,199.13,197.15,198.34,27926.0,197.41,199.13,197.15,198.34,27926.0
2023-05-25 09:50:00,198.42,199.87,198.42,198.94,20296.0,198.42,199.87,198.42,198.94,20296.0
2023-05-25 10:00:00,199.12,200.2,198.87,199.91,32361.0,199.12,200.2,198.87,199.91,32361.0
2023-05-25 10:10:00,200.01,200.06,199.03,199.33,21621.0,200.01,200.06,199.03,199.33,21621.0
2023-05-25 10:20:00,199.35,199.35,198.55,199.3,23471.0,199.35,199.35,198.55,199.3,23471.0
2023-05-25 10:30:00,199.52,200.24,199.52,199.92,18245.0,199.52,200.24,199.52,199.92,18245.0
2023-05-25 10:40:00,200.29,201.13,200.29,200.89,20729.0,200.29,201.13,200.29,200.89,20729.0
2023-05-25 10:50:00,200.87,201.57,200.73,201.03,17892.0,200.87,201.57,200.73,201.03,17892.0
2023-05-25 11:00:00,201.03,201.33,200.09,200.4,20524.0,201.03,201.33,200.09,200.4,20524.0
2023-05-25 11:10:00,200.35,200.63,199.72,199.79,20415.0,200.35,200.63,199.72,199.79,20415.0
2023-05-25 11:20:00,199.84,199.96,198.71,199.31,12301.0,199.84,199.96,198.71,199.31,12301.0
2023-05-25 11:30:00,199.25,199.25,198.36,198.36,12219.0,199.25,199.25,198.36,198.36,12219.0
2023-05-25 11:40:00,198.51,199.11,198.2,198.86,13822.0,198.51,199.11,198.2,198.86,13822.0
2023-05-25 11:50:00,198.98,199.46,198.87,199.23,12490.0,198.98,199.46,198.87,199.23,12490.0
2023-05-25 12:00:00,199.27,200.19,199.19,200.17,18265.0,199.27,200.19,199.19,200.17,18265.0
2023-05-25 12:10:00,200.16,200.72,200.08,200.08,22051.0,200.16,200.72,200.08,200.08,22051.0
2023-05-25 12:20:00,200.2,200.43,199.76,200.23,10240.0,200.2,200.43,199.76,200.23,10240.0
2023-05-25 12:30:00,200.17,200.65,200.0,200.42,10386.0,200.17,200.65,200.0,200.42,10386.0
2023-05-25 12:40:00,200.42,200.56,200.23,200.49,2885.0,200.42,200.56,200.23,200.49,2885.0
2023-05-25 12:50:00,200.48,201.0,200.47,200.7,12032.0,200.48,201.0,200.47,200.7,12032.0
2023-05-25 13:00:00,200.8,201.06,200.56,201.0,13603.0,200.8,201.06,200.56,201.0,13603.0
2023-05-25 13:10:00,200.97,200.98,200.43,200.45,20015.0,200.97,200.98,200.43,200.45,20015.0
2023-05-25 13:20:00,200.55,200.73,200.2,200.2,6464.0,200.55,200.73,200.2,200.2,6464.0
2023-05-25 13:30:00,200.41,200.42,199.86,199.86,3970.0,200.41,200.42,199.86,199.86,3970.0
2023-05-25 13:40:00,199.86,199.9,199.39,199.81,12358.0,199.86,199.9,199.39,199.81,12358.0
2023-05-25 13:50:00,199.75,199.75,199.18,199.55,16926.0,199.75,199.75,199.18,199.55,16926.0
2023-05-25 14:00:00,199.69,200.59,199.69,200.41,13092.0,199.69,200.59,199.69,200.41,13092.0
2023-05-25 14:10:00,200.51,200.82,200.23,200.65,9400.0,200.51,200.82,200.23,200.65,9400.0
2023-05-25 14:20:00,200.57,200.9,200.3,200.7,12849.0,200.57,200.9,200.3,200.7,12849.0
2023-05-25 14:30:00,200.79,200.79,200.18,200.2,10274.0,200.79,200.79,200.18,200.2,10274.0
2023-05-25 14:40:00,200.22,200.6,199.92,200.44,13637.0,200.22,200.6,199.92,200.44,13637.0
2023-05-25 14:50:00,200.33,200.67,200.28,200.42,5803.0,200.33,200.67,200.28,200.42,5803.0
2023-05-25 15:00:00,200.53,200.84,200.41,200.68,5018.0,200.53,200.84,200.41,200.68,5018.0
2023-05-25 15:10:00,200.74,201.32,200.74,201.01,14085.0,200.74,201.32,200.74,201.01,14085.0
2023-05-25 15:20:00,201.04,201.57,200.89,201.54,20696.0,201.04,201.57,200.89,201.54,20696.0
2023-05-25 15:30:00,201.62,202.12,201.48,201.96,39102.0,201.62,202.12,201.48,201.96,39102.0
2023-05-25 15:40:00,201.94,202.1,201.65,201.8,27278.0,201.94,202.1,201.65,201.8,27278.0
2023-05-25 15:50:00,201.75,201.75,200.55,200.99,80420.0,201.75,201.75,200.55,200.99,80420.0
2023-05-26 09:30:00,201.35,201.5,198.53,200.21,44721.0,201.35,201.5,198.53,200.21,44721.0
2023-05-26 09:40:00,200.19,200.97,199.16,200.27,41746.0,200.19,200.97,199.16,200.27,41746.0
2023-05-26 09:50:00,200.17,200.2,199.05,199.19,24060.0,200.17,200.2,199.05,199.19,24060.0
2023-05-26 10:00:00,199.15,202.35,199.12,202.12,39153.0,199.15,202.35,199.12,202.12,39153.0
2023-05-26 10:10:00,201.94,202.18,200.26,201.35,28901.0,201.94,202.18,200.26,201.35,28901.0
2023-05-26 10:20:00,201.45,201.63,200.84,201.21,12783.0,201.45,201.63,200.84,201.21,12783.0
2023-05-26 10:30:00,201.02,202.45,200.85,202.36,30307.0,201.02,202.45,200.85,202.36,30307.0
2023-05-26 10:40:00,202.38,203.27,202.3,203.06,46766.0,202.38,203.27,202.3,203.06,46766.0
2023-05-26 10:50:00,203.06,203.87,202.74,203.14,43596.0,203.06,203.87,202.74,203.14,43596.0
2023-05-26 11:00:00,202.93,203.09,201.87,201.88,22315.0,202.93,203.09,201.87,201.88,22315.0
2023-05-26 11:10:00,201.86,202.14,200.36,200.49,25228.0,201.86,202.14,200.36,200.49,25228.0
2023-05-26 11:20:00,200.72,200.96,199.98,200.61,22554.0,200.72,200.96,199.98,200.61,22554.0
2023-05-26 11:30:00,200.4,201.07,200.1,200.78,16198.0,200.4,201.07,200.1,200.78,16198.0
2023-05-26 11:40:00,200.81,201.08,200.24,200.47,13098.0,200.81,201.08,200.24,200.47,13098.0
2023-05-26 11:50:00,200.62,200.7,199.4,199.6,20176.0,200.62,200.7,199.4,199.6,20176.0
2023-05-26 12:00:00,199.54,199.86,199.37,199.83,19654.0,199.54,199.86,199.37,199.83,19654.0
2023-05-26 12:10:00,199.92,200.06,198.97,199.4,22173.0,199.92,200.06,198.97,199.4,22173.0
2023-05-26 12:20:00,199.52,200.37,199.39,200.37,11476.0,199.52,200.37,199.39,200.37,11476.0
2023-05-26 12:30:00,200.31,201.35,200.3,201.27,20302.0,200.31,201.35,200.3,201.27,20302.0
2023-05-26 12:40:00,201.26,201.9,201.18,201.6,16926.0,201.26,201.9,201.18,201.6,16926.0
2023-05-26 12:50:00,201.7,201.78,201.23,201.58,12595.0,201.7,201.78,201.23,201.58,12595.0
2023-05-26 13:00:00,201.58,202.44,201.58,202.43,13822.0,201.58,202.44,201.58,202.43,13822.0
2023-05-26 13:10:00,202.49,202.5,201.42,201.5,15000.0,202.49,202.5,201.42,201.5,15000.0
2023-05-26 13:20:00,201.43,202.0,201.43,201.59,10807.0,201.43,202.0,201.43,201.59,10807.0
2023-05-26 13:30:00,201.55,201.69,201.35,201.48,9762.0,201.55,201.69,201.35,201.48,9762.0
2023-05-26 13:40:00,201.44,201.64,201.17,201.23,7895.0,201.44,201.64,201.17,201.23,7895.0
2023-05-26 13:50:00,201.36,201.79,201.3,201.6,6751.0,201.36,201.79,201.3,201.6,6751.0
2023-05-26 14:00:00,201.5,201.5,201.15,201.41,14143.0,201.5,201.5,201.15,201.41,14143.0
2023-05-26 14:10:00,201.4,202.21,201.4,202.19,10405.0,201.4,202.21,201.4,202.19,10405.0
2023-05-26 14:20:00,202.18,202.61,201.96,202.61,10280.0,202.18,202.61,201.96,202.61,10280.0
2023-05-26 14:30:00,202.64,202.64,202.1,202.3,10763.0,202.64,202.64,202.1,202.3,10763.0
2023-05-26 14:40:00,202.2,202.98,202.2,202.58,10225.0,202.2,202.98,202.2,202.58,10225.0
2023-05-26 14:50:00,202.47,203.62,202.47,203.02,38269.0,202.47,203.62,202.47,203.02,38269.0
2023-05-26 15:00:00,202.9,203.17,202.58,202.79,15272.0,202.9,203.17,202.58,202.79,15272.0
2023-05-26 15:10:00,202.78,203.07,202.27,202.48,26084.0,202.78,203.07,202.27,202.48,26084.0
2023-05-26 15:20:00,202.49,202.49,201.47,201.54,19973.0,202.49,202.49,201.47,201.54,19973.0
2023-05-26 15:30:00,201.64,202.23,201.59,201.79,26408.0,201.64,202.23,201.59,201.79,26408.0
2023-05-26 15:40:00,201.68,201.71,201.26,201.26,41919.0,201.68,201.71,201.26,201.26,41919.0
2023-05-26 15:50:00,201.34,202.01,201.02,201.77,120358.0,201.34,202.01,201.02,201.77,120358.0
2023-05-30 09:30:00,206.24,207.18,204.54,206.1,85565.0,206.24,207.18,204.54,206.1,85565.0
2023-05-30 09:40:00,206.0,210.38,205.61,209.41,70286.0,206.0,210.38,205.61,209.41,70286.0
2023-05-30 09:50:00,209.5,210.01,204.96,204.97,73089.0,209.5,210.01,204.96,204.97,73089.0
2023-05-30 10:00:00,204.86,205.01,203.51,204.44,55434.0,204.86,205.01,203.51,204.44,55434.0
2023-05-30 10:10:00,204.58,206.71,204.27,206.71,40746.0,204.58,206.71,204.27,206.71,40746.0
2023-05-30 10:20:00,206.71,207.31,205.35,205.36,34626.0,206.71,207.31,205.35,205.36,34626.0
2023-05-30 10:30:00,205.64,206.56,205.47,205.5,27403.0,205.64,206.56,205.47,205.5,27403.0
2023-05-30 10:40:00,205.2,205.51,204.51,205.02,21516.0,205.2,205.51,204.51,205.02,21516.0
2023-05-30 10:50:00,205.07,206.59,204.99,205.85,74431.0,205.07,206.59,204.99,205.85,74431.0
2023-05-30 11:00:00,205.84,206.14,205.1,205.45,13518.0,205.84,206.14,205.1,205.45,13518.0
2023-05-30 11:10:00,205.36,205.42,203.18,203.59,31231.0,205.36,205.42,203.18,203.59,31231.0
2023-05-30 11:20:00,203.53,203.53,202.2,202.87,27100.0,203.53,203.53,202.2,202.87,27100.0
2023-05-30 11:30:00,202.74,203.6,202.54,202.97,23689.0,202.74,203.6,202.54,202.97,23689.0
2023-05-30 11:40:00,202.87,202.95,200.85,200.91,33937.0,202.87,202.95,200.85,200.91,33937.0
2023-05-30 11:50:00,200.98,201.23,200.13,200.55,32451.0,200.98,201.23,200.13,200.55,32451.0
2023-05-30 12:00:00,200.74,201.26,200.38,200.86,21676.0,200.74,201.26,200.38,200.86,21676.0
2023-05-30 12:10:00,200.87,201.62,200.87,201.53,14185.0,200.87,201.62,200.87,201.53,14185.0
2023-05-30 12:20:00,201.53,201.78,201.15,201.45,9838.0,201.53,201.78,201.15,201.45,9838.0
2023-05-30 12:30:00,201.43,201.56,200.85,201.07,13601.0,201.43,201.56,200.85,201.07,13601.0
2023-05-30 12:40:00,201.01,201.01,199.96,200.24,16152.0,201.01,201.01,199.96,200.24,16152.0
2023-05-30 12:50:00,200.34,200.55,199.72,200.55,17304.0,200.34,200.55,199.72,200.55,17304.0
2023-05-30 13:00:00,200.55,200.83,200.03,200.28,25518.0,200.55,200.83,200.03,200.28,25518.0
2023-05-30 13:10:00,200.6,201.18,200.59,201.0,12843.0,200.6,201.18,200.59,201.0,12843.0
2023-05-30 13:20:00,201.1,201.39,199.85,200.2,13165.0,201.1,201.39,199.85,200.2,13165.0
2023-05-30 13:30:00,200.02,200.78,199.79,200.45,8240.0,200.02,200.78,199.79,200.45,8240.0
2023-05-30 13:40:00,200.4,201.77,200.35,201.71,11301.0,200.4,201.77,200.35,201.71,11301.0
2023-05-30 13:50:00,201.71,201.71,200.68,200.96,15431.0,201.71,201.71,200.68,200.96,15431.0
2023-05-30 14:00:00,201.02,201.02,200.43,200.54,10023.0,201.02,201.02,200.43,200.54,10023.0
2023-05-30 14:10:00,200.65,201.5,200.65,201.5,11270.0,200.65,201.5,200.65,201.5,11270.0
2023-05-30 14:20:00,201.45,202.85,201.45,202.78,22799.0,201.45,202.85,201.45,202.78,22799.0
2023-05-30 14:30:00,202.78,203.69,202.63,203.12,24012.0,202.78,203.69,202.63,203.12,24012.0
2023-05-30 14:40:00,203.0,203.77,202.99,203.67,18774.0,203.0,203.77,202.99,203.67,18774.0
2023-05-30 14:50:00,203.59,203.59,202.56,202.56,11618.0,203.59,203.59,202.56,202.56,11618.0
2023-05-30 15:00:00,202.64,202.9,202.31,202.69,6559.0,202.64,202.9,202.31,202.69,6559.0
2023-05-30 15:10:00,202.64,202.99,202.25,202.6,17151.0,202.64,202.99,202.25,202.6,17151.0
2023-05-30 15:20:00,202.57,202.9,202.4,202.52,14782.0,202.57,202.9,202.4,202.52,14782.0
2023-05-30 15:30:00,202.55,202.93,202.5,202.68,20865.0,202.55,202.93,202.5,202.68,20865.0
2023-05-30 15:40:00,202.62,202.68,202.1,202.2,27834.0,202.62,202.68,202.1,202.2,27834.0
2023-05-30 15:50:00,202.17,202.5,201.89,202.47,71121.0,202.17,202.5,201.89,202.47,71121.0
2023-05-31 09:30:00,201.68,202.54,200.96,201.42,32292.0,201.68,202.54,200.96,201.42,32292.0
2023-05-31 09:40:00,201.46,201.72,199.83,200.57,31559.0,201.46,201.72,199.83,200.57,31559.0
2023-05-31 09:50:00,200.56,201.94,200.36,201.8,10999.0,200.56,201.94,200.36,201.8,10999.0
2023-05-31 10:00:00,201.8,203.11,201.5,202.08,30956.0,201.8,203.11,201.5,202.08,30956.0
2023-05-31 10:10:00,202.07,202.33,200.87,200.87,26025.0,202.07,202.33,200.87,200.87,26025.0
2023-05-31 10:20:00,200.77,201.77,200.74,201.58,13277.0,200.77,201.77,200.74,201.58,13277.0
2023-05-31 10:30:00,201.4,201.55,200.61,201.06,21833.0,201.4,201.55,200.61,201.06,21833.0
2023-05-31 10:40:00,201.05,201.67,200.86,201.29,24353.0,201.05,201.67,200.86,201.29,24353.0
2023-05-31 10:50:00,201.1,201.1,200.27,200.27,13226.0,201.1,201.1,200.27,200.27,13226.0
2023-05-31 11:00:00,200.25,200.48,198.99,198.99,29315.0,200.25,200.48,198.99,198.99,29315.0
2023-05-31 11:10:00,198.99,199.75,198.79,199.69,42418.0,198.99,199.75,198.79,199.69,42418.0
2023-05-31 11:20:00,199.88,200.74,199.55,199.55,21922.0,199.88,200.74,199.55,199.55,21922.0
2023-05-31 11:30:00,199.65,200.3,199.51,199.98,10194.0,199.65,200.3,199.51,199.98,10194.0
2023-05-31 11:40:00,200.08,200.41,199.92,199.92,16113.0,200.08,200.41,199.92,199.92,16113.0
2023-05-31 11:50:00,199.93,201.15,199.89,201.07,18765.0,199.93,201.15,199.89,201.07,18765.0
2023-05-31 12:00:00,201.13,201.55,200.96,201.3,19237.0,201.13,201.55,200.96,201.3,19237.0
2023-05-31 12:10:00,201.37,202.15,201.36,201.95,33845.0,201.37,202.15,201.36,201.95,33845.0
2023-05-31 12:20:00,202.03,202.03,200.68,200.69,7744.0,202.03,202.03,200.68,200.69,7744.0
2023-05-31 12:30:00,200.74,201.35,200.55,200.94,14074.0,200.74,201.35,200.55,200.94,14074.0
2023-05-31 12:40:00,200.91,201.31,200.6,200.88,21912.0,200.91,201.31,200.6,200.88,21912.0
2023-05-31 12:50:00,200.77,200.89,200.25,200.37,11208.0,200.77,200.89,200.25,200.37,11208.0
2023-05-31 13:00:00,200.42,200.86,200.29,200.7,9890.0,200.42,200.86,200.29,200.7,9890.0
2023-05-31 13:10:00,200.7,201.02,200.66,200.67,5076.0,200.7,201.02,200.66,200.67,5076.0
2023-05-31 13:20:00,200.67,201.45,200.59,201.39,6666.0,200.67,201.45,200.59,201.39,6666.0
2023-05-31 13:30:00,201.43,202.19,201.43,201.84,8597.0,201.43,202.19,201.43,201.84,8597.0
2023-05-31 13:40:00,201.96,202.14,201.72,201.72,10845.0,201.96,202.14,201.72,201.72,10845.0
2023-05-31 13:50:00,201.84,202.95,201.79,202.48,12635.0,201.84,202.95,201.79,202.48,12635.0
2023-05-31 14:00:00,202.58,202.61,201.97,201.98,13384.0,202.58,202.61,201.97,201.98,13384.0
2023-05-31 14:10:00,201.9,202.23,201.83,201.92,4924.0,201.9,202.23,201.83,201.92,4924.0
2023-05-31 14:20:00,201.94,202.17,201.74,202.17,7513.0,201.94,202.17,201.74,202.17,7513.0
2023-05-31 14:30:00,202.1,202.15,201.84,201.9,4500.0,202.1,202.15,201.84,201.9,4500.0
2023-05-31 14:40:00,201.92,202.27,201.48,201.68,15152.0,201.92,202.27,201.48,201.68,15152.0
2023-05-31 14:50:00,201.86,201.97,201.25,201.89,8081.0,201.86,201.97,201.25,201.89,8081.0
2023-05-31 15:00:00,201.88,202.11,201.75,201.91,11312.0,201.88,202.11,201.75,201.91,11312.0
2023-05-31 15:10:00,201.82,202.08,201.76,201.96,6011.0,201.82,202.08,201.76,201.96,6011.0
2023-05-31 15:20:00,201.93,202.14,201.39,201.42,18326.0,201.93,202.14,201.39,201.42,18326.0
2023-05-31 15:30:00,201.26,201.82,201.22,201.64,14987.0,201.26,201.82,201.22,201.64,14987.0
2023-05-31 15:40:00,201.64,202.18,201.36,201.42,32960.0,201.64,202.18,201.36,201.42,32960.0
2023-05-31 15:50:00,201.42,203.26,201.42,202.93,177615.0,201.42,203.26,201.42,202.93,177615.0
2023-06-01 09:30:00,204.38,205.03,202.28,203.3,48167.0,204.38,205.03,202.28,203.3,48167.0
2023-06-01 09:40:00,203.46,204.31,201.86,202.28,37248.0,203.46,204.31,201.86,202.28,37248.0
2023-06-01 09:50:00,202.14,203.02,201.98,202.53,8381.0,202.14,203.02,201.98,202.53,8381.0
2023-06-01 10:00:00,202.49,205.34,202.49,204.54,32469.0,202.49,205.34,202.49,204.54,32469.0
2023-06-01 10:10:00,204.71,205.04,203.79,204.46,12383.0,204.71,205.04,203.79,204.46,12383.0
2023-06-01 10:20:00,204.64,204.74,203.33,203.92,14787.0,204.64,204.74,203.33,203.92,14787.0
2023-06-01 10:30:00,203.72,204.94,203.23,204.77,8394.0,203.72,204.94,203.23,204.77,8394.0
2023-06-01 10:40:00,204.84,205.81,204.76,205.42,34350.0,204.84,205.81,204.76,205.42,34350.0
2023-06-01 10:50:00,205.51,206.15,205.09,205.83,37824.0,205.51,206.15,205.09,205.83,37824.0
2023-06-01 11:00:00,205.86,206.71,205.57,206.23,23440.0,205.86,206.71,205.57,206.23,23440.0
2023-06-01 11:10:00,206.21,206.85,206.14,206.76,10830.0,206.21,206.85,206.14,206.76,10830.0
2023-06-01 11:20:00,206.87,207.73,206.21,207.07,32130.0,206.87,207.73,206.21,207.07,32130.0
2023-06-01 11:30:00,207.07,207.85,206.51,207.17,26687.0,207.07,207.85,206.51,207.17,26687.0
2023-06-01 11:40:00,207.31,208.42,207.27,208.39,18593.0,207.31,208.42,207.27,208.39,18593.0
2023-06-01 11:50:00,208.2,208.64,207.57,207.75,16895.0,208.2,208.64,207.57,207.75,16895.0
2023-06-01 12:00:00,207.62,208.13,207.54,208.01,16153.0,207.62,208.13,207.54,208.01,16153.0
2023-06-01 12:10:00,208.04,208.19,207.1,208.19,15769.0,208.04,208.19,207.1,208.19,15769.0
2023-06-01 12:20:00,208.17,209.31,208.17,209.07,22432.0,208.17,209.31,208.17,209.07,22432.0
2023-06-01 12:30:00,209.07,209.34,208.71,209.21,20387.0,209.07,209.34,208.71,209.21,20387.0
2023-06-01 12:40:00,209.11,209.6,208.38,208.76,17445.0,209.11,209.6,208.38,208.76,17445.0
2023-06-01 12:50:00,208.92,208.92,207.91,208.06,9999.0,208.92,208.92,207.91,208.06,9999.0
2023-06-01 13:00:00,208.22,208.48,207.63,208.19,6629.0,208.22,208.48,207.63,208.19,6629.0
2023-06-01 13:10:00,207.84,208.43,207.81,208.25,7102.0,207.84,208.43,207.81,208.25,7102.0
2023-06-01 13:20:00,208.25,208.71,208.24,208.45,9235.0,208.25,208.71,208.24,208.45,9235.0
2023-06-01 13:30:00,208.43,208.49,207.75,208.12,7742.0,208.43,208.49,207.75,208.12,7742.0
2023-06-01 13:40:00,208.08,209.0,208.08,209.0,8236.0,208.08,209.0,208.08,209.0,8236.0
2023-06-01 13:50:00,209.04,209.8,208.79,209.71,33693.0,209.04,209.8,208.79,209.71,33693.0
2023-06-01 14:00:00,209.63,210.17,209.35,209.73,21905.0,209.63,210.17,209.35,209.73,21905.0
2023-06-01 14:10:00,209.88,210.59,209.82,210.1,26456.0,209.88,210.59,209.82,210.1,26456.0
2023-06-01 14:20:00,210.08,210.4,209.85,210.28,13218.0,210.08,210.4,209.85,210.28,13218.0
2023-06-01 14:30:00,210.43,210.57,210.0,210.48,21742.0,210.43,210.57,210.0,210.48,21742.0
2023-06-01 14:40:00,210.53,211.05,210.33,210.99,14950.0,210.53,211.05,210.33,210.99,14950.0
2023-06-01 14:50:00,210.96,211.04,210.21,210.32,13140.0,210.96,211.04,210.21,210.32,13140.0
2023-06-01 15:00:00,210.41,210.41,209.63,209.72,8599.0,210.41,210.41,209.63,209.72,8599.0
2023-06-01 15:10:00,209.47,209.94,209.2,209.58,24774.0,209.47,209.94,209.2,209.58,24774.0
2023-06-01 15:20:00,209.53,210.0,209.05,209.06,22741.0,209.53,210.0,209.05,209.06,22741.0
2023-06-01 15:30:00,209.06,209.8,208.96,209.31,50362.0,209.06,209.8,208.96,209.31,50362.0
2023-06-01 15:40:00,209.38,209.44,208.67,209.22,21846.0,209.38,209.44,208.67,209.22,21846.0
2023-06-01 15:50:00,209.14,209.16,208.59,208.79,50700.0,209.14,209.16,208.59,208.79,50700.0
2023-06-02 09:30:00,211.76,212.35,208.01,208.52,54255.0,211.76,212.35,208.01,208.52,54255.0
2023-06-02 09:40:00,208.86,209.3,207.7,207.88,34434.0,208.86,209.3,207.7,207.88,34434.0
2023-06-02 09:50:00,208.05,208.72,205.75,205.93,33772.0,208.05,208.72,205.75,205.93,33772.0
2023-06-02 10:00:00,205.79,205.9,204.44,204.44,39704.0,205.79,205.9,204.44,204.44,39704.0
2023-06-02 10:10:00,204.48,206.06,204.13,205.66,52791.0,204.48,206.06,204.13,205.66,52791.0
2023-06-02 10:20:00,205.73,206.31,204.36,205.76,27102.0,205.73,206.31,204.36,205.76,27102.0
2023-06-02 10:30:00,205.66,206.22,204.97,206.0,23356.0,205.66,206.22,204.97,206.0,23356.0
2023-06-02 10:40:00,206.0,206.99,205.85,206.51,20803.0,206.0,206.99,205.85,206.51,20803.0
2023-06-02 10:50:00,206.47,207.0,205.73,205.73,24606.0,206.47,207.0,205.73,205.73,24606.0
2023-06-02 11:00:00,205.8,206.2,205.57,206.13,21382.0,205.8,206.2,205.57,206.13,21382.0
2023-06-02 11:10:00,206.22,207.19,206.22,207.12,19403.0,206.22,207.19,206.22,207.12,19403.0
2023-06-02 11:20:00,207.18,207.18,206.11,206.22,11337.0,207.18,207.18,206.11,206.22,11337.0
2023-06-02 11:30:00,206.2,206.71,206.08,206.71,12295.0,206.2,206.71,206.08,206.71,12295.0
2023-06-02 11:40:00,206.77,207.83,206.76,207.76,14977.0,206.77,207.83,206.76,207.76,14977.0
2023-06-02 11:50:00,207.7,207.7,206.92,207.09,10462.0,207.7,207.7,206.92,207.09,10462.0
2023-06-02 12:00:00,207.0,207.25,206.39,207.02,20074.0,207.0,207.25,206.39,207.02,20074.0
2023-06-02 12:10:00,207.15,207.33,206.49,206.53,4855.0,207.15,207.33,206.49,206.53,4855.0
2023-06-02 12:20:00,206.57,206.98,206.57,206.78,7839.0,206.57,206.98,206.57,206.78,7839.0
2023-06-02 12:30:00,206.75,206.97,206.25,206.93,14616.0,206.75,206.97,206.25,206.93,14616.0
2023-06-02 12:40:00,206.91,207.37,206.68,207.24,4264.0,206.91,207.37,206.68,207.24,4264.0
2023-06-02 12:50:00,207.34,208.07,207.34,207.51,16497.0,207.34,208.07,207.34,207.51,16497.0
2023-06-02 13:00:00,207.3,207.53,206.98,207.1,16145.0,207.3,207.53,206.98,207.1,16145.0
2023-06-02 13:10:00,207.06,207.47,207.04,207.27,6696.0,207.06,207.47,207.04,207.27,6696.0
2023-06-02 13:20:00,207.4,207.57,206.95,207.47,4587.0,207.4,207.57,206.95,207.47,4587.0
2023-06-02 13:30:00,207.45,207.65,206.99,207.05,11064.0,207.45,207.65,206.99,207.05,11064.0
2023-06-02 13:40:00,207.13,207.64,207.13,207.59,8587.0,207.13,207.64,207.13,207.59,8587.0
2023-06-02 13:50:00,207.37,207.56,207.28,207.55,5909.0,207.37,207.56,207.28,207.55,5909.0
2023-06-02 14:00:00,207.5,207.61,206.93,207.15,10786.0,207.5,207.61,206.93,207.15,10786.0
2023-06-02 14:10:00,207.15,207.15,206.53,206.77,17675.0,207.15,207.15,206.53,206.77,17675.0
2023-06-02 14:20:00,206.75,207.23,206.67,207.23,7405.0,206.75,207.23,206.67,207.23,7405.0
2023-06-02 14:30:00,207.17,207.23,206.89,207.11,9483.0,207.17,207.23,206.89,207.11,9483.0
2023-06-02 14:40:00,207.18,207.18,206.34,206.52,9666.0,207.18,207.18,206.34,206.52,9666.0
2023-06-02 14:50:00,206.56,206.88,206.55,206.88,13013.0,206.56,206.88,206.55,206.88,13013.0
2023-06-02 15:00:00,206.92,207.38,206.92,207.0,7987.0,206.92,207.38,206.92,207.0,7987.0
2023-06-02 15:10:00,206.95,207.29,206.9,207.14,7154.0,206.95,207.29,206.9,207.14,7154.0
2023-06-02 15:20:00,207.14,207.2,206.79,207.18,12017.0,207.14,207.2,206.79,207.18,12017.0
2023-06-02 15:30:00,207.13,207.51,207.01,207.17,16769.0,207.13,207.51,207.01,207.17,16769.0
2023-06-02 15:40:00,207.17,207.36,206.79,207.09,19998.0,207.17,207.36,206.79,207.09,19998.0
2023-06-02 15:50:00,207.08,207.09,206.52,206.73,79040.0,207.08,207.09,206.52,206.73,79040.0
2023-06-05 09:30:00,206.77,208.97,205.97,207.51,46507.0,206.77,208.97,205.97,207.51,46507.0
2023-06-05 09:40:00,207.46,207.46,206.27,207.33,20842.0,207.46,207.46,206.27,207.33,20842.0
2023-06-05 09:50:00,207.28,207.45,206.27,206.75,10454.0,207.28,207.45,206.27,206.75,10454.0
2023-06-05 10:00:00,206.9,207.35,205.18,205.43,15560.0,206.9,207.35,205.18,205.43,15560.0
2023-06-05 10:10:00,205.28,205.3,203.49,203.76,28099.0,205.28,205.3,203.49,203.76,28099.0
2023-06-05 10:20:00,203.9,204.61,203.14,204.58,23498.0,203.9,204.61,203.14,204.58,23498.0
2023-06-05 10:30:00,204.59,205.69,204.42,205.38,12840.0,204.59,205.69,204.42,205.38,12840.0
2023-06-05 10:40:00,205.3,205.93,205.16,205.86,15973.0,205.3,205.93,205.16,205.86,15973.0
2023-06-05 10:50:00,205.75,206.18,205.19,205.21,11012.0,205.75,206.18,205.19,205.21,11012.0
2023-06-05 11:00:00,205.26,205.68,205.16,205.61,7769.0,205.26,205.68,205.16,205.61,7769.0
2023-06-05 11:10:00,205.48,206.35,205.38,206.35,11063.0,205.48,206.35,205.38,206.35,11063.0
2023-06-05 11:20:00,206.36,206.36,205.45,205.98,10825.0,206.36,206.36,205.45,205.98,10825.0
2023-06-05 11:30:00,205.89,206.14,205.14,205.15,12384.0,205.89,206.14,205.14,205.15,12384.0
2023-06-05 11:40:00,205.16,205.62,205.0,205.46,12529.0,205.16,205.62,205.0,205.46,12529.0
2023-06-05 11:50:00,205.52,205.72,205.11,205.31,10221.0,205.52,205.72,205.11,205.31,10221.0
2023-06-05 12:00:00,205.11,205.25,204.64,205.0,14263.0,205.11,205.25,204.64,205.0,14263.0
2023-06-05 12:10:00,205.11,205.19,204.49,204.52,9216.0,205.11,205.19,204.49,204.52,9216.0
2023-06-05 12:20:00,204.53,205.28,204.48,205.01,11069.0,204.53,205.28,204.48,205.01,11069.0
2023-06-05 12:30:00,205.17,205.52,205.11,205.2,8324.0,205.17,205.52,205.11,205.2,8324.0
2023-06-05 12:40:00,205.27,205.71,205.04,205.45,6783.0,205.27,205.71,205.04,205.45,6783.0
2023-06-05 12:50:00,205.57,205.73,205.16,205.18,7445.0,205.57,205.73,205.16,205.18,7445.0
2023-06-05 13:00:00,205.25,205.52,205.04,205.05,7188.0,205.25,205.52,205.04,205.05,7188.0
2023-06-05 13:10:00,205.14,205.33,204.51,204.56,9606.0,205.14,205.33,204.51,204.56,9606.0
2023-06-05 13:20:00,204.55,204.83,203.4,203.4,13901.0,204.55,204.83,203.4,203.4,13901.0
2023-06-05 13:30:00,203.4,203.4,201.16,201.26,45508.0,203.4,203.4,201.16,201.26,45508.0
2023-06-05 13:40:00,201.18,202.21,200.39,202.03,50722.0,201.18,202.21,200.39,202.03,50722.0
2023-06-05 13:50:00,202.03,203.07,201.88,203.04,12526.0,202.03,203.07,201.88,203.04,12526.0
2023-06-05 14:00:00,203.08,203.55,202.89,203.3,11215.0,203.08,203.55,202.89,203.3,11215.0
2023-06-05 14:10:00,203.36,203.78,203.15,203.61,9442.0,203.36,203.78,203.15,203.61,9442.0
2023-06-05 14:20:00,203.59,203.59,203.18,203.53,7478.0,203.59,203.59,203.18,203.53,7478.0
2023-06-05 14:30:00,203.67,203.69,203.17,203.41,11847.0,203.67,203.69,203.17,203.41,11847.0
2023-06-05 14:40:00,203.28,203.3,202.76,203.22,16286.0,203.28,203.3,202.76,203.22,16286.0
2023-06-05 14:50:00,203.17,203.69,202.78,203.59,11313.0,203.17,203.69,202.78,203.59,11313.0
2023-06-05 15:00:00,203.57,204.02,203.27,203.45,15709.0,203.57,204.02,203.27,203.45,15709.0
2023-06-05 15:10:00,203.4,204.1,203.4,203.88,8124.0,203.4,204.1,203.4,203.88,8124.0
2023-06-05 15:20:00,203.78,204.06,203.7,203.78,6469.0,203.78,204.06,203.7,203.78,6469.0
2023-06-05 15:30:00,203.81,204.5,203.81,204.4,14401.0,203.81,204.5,203.81,204.4,14401.0
2023-06-05 15:40:00,204.43,204.5,203.65,203.96,20973.0,204.43,204.5,203.65,203.96,20973.0
2023-06-05 15:50:00,204.06,204.42,203.57,203.63,91360.0,204.06,204.42,203.57,203.63,91360.0
2023-06-06 09:30:00,199.97,202.01,199.53,200.62,64501.0,199.97,202.01,199.53,200.62,64501.0
2023-06-06 09:40:00,200.66,200.86,197.1,198.72,61214.0,200.66,200.86,197.1,198.72,61214.0
2023-06-06 09:50:00,198.81,198.98,197.29,198.56,24129.0,198.81,198.98,197.29,198.56,24129.0
2023-06-06 10:00:00,198.69,199.13,198.26,198.89,20042.0,198.69,199.13,198.26,198.89,20042.0
2023-06-06 10:10:00,199.15,199.15,197.81,198.74,16703.0,199.15,199.15,197.81,198.74,16703.0
2023-06-06 10:20:00,198.87,199.5,198.64,199.48,11349.0,198.87,199.5,198.64,199.48,11349.0
2023-06-06 10:30:00,199.45,200.27,199.44,199.76,17048.0,199.45,200.27,199.44,199.76,17048.0
2023-06-06 10:40:00,200.02,201.43,200.0,201.21,10423.0,200.02,201.43,200.0,201.21,10423.0
2023-06-06 10:50:00,201.45,201.67,200.69,201.21,20481.0,201.45,201.67,200.69,201.21,20481.0
2023-06-06 11:00:00,201.22,202.64,201.21,202.49,16652.0,201.22,202.64,201.21,202.49,16652.0
2023-06-06 11:10:00,202.33,203.15,202.11,202.75,23979.0,202.33,203.15,202.11,202.75,23979.0
2023-06-06 11:20:00,202.73,202.85,201.43,201.65,27381.0,202.73,202.85,201.43,201.65,27381.0
2023-06-06 11:30:00,201.69,202.49,201.69,202.03,13128.0,201.69,202.49,201.69,202.03,13128.0
2023-06-06 11:40:00,201.9,202.68,201.66,202.48,13737.0,201.9,202.68,201.66,202.48,13737.0
2023-06-06 11:50:00,202.33,202.5,201.04,201.24,8984.0,202.33,202.5,201.04,201.24,8984.0
2023-06-06 12:00:00,201.36,201.85,201.02,201.2,16430.0,201.36,201.85,201.02,201.2,16430.0
2023-06-06 12:10:00,201.31,201.69,200.75,200.9,23593.0,201.31,201.69,200.75,200.9,23593.0
2023-06-06 12:20:00,200.89,201.78,200.8,201.49,15103.0,200.89,201.78,200.8,201.49,15103.0
2023-06-06 12:30:00,201.38,201.67,200.15,200.16,15450.0,201.38,201.67,200.15,200.16,15450.0
2023-06-06 12:40:00,200.05,200.34,199.65,199.97,18140.0,200.05,200.34,199.65,199.97,18140.0
2023-06-06 12:50:00,199.97,199.97,199.12,199.14,15199.0,199.97,199.97,199.12,199.14,15199.0
2023-06-06 13:00:00,199.14,199.74,199.1,199.37,22892.0,199.14,199.74,199.1,199.37,22892.0
2023-06-06 13:10:00,199.31,199.55,198.7,198.7,13441.0,199.31,199.55,198.7,198.7,13441.0
2023-06-06 13:20:00,198.74,198.87,198.03,198.44,15706.0,198.74,198.87,198.03,198.44,15706.0
2023-06-06 13:30:00,198.35,198.56,197.9,198.56,14608.0,198.35,198.56,197.9,198.56,14608.0
2023-06-06 13:40:00,198.51,198.53,197.81,197.89,16352.0,198.51,198.53,197.81,197.89,16352.0
2023-06-06 13:50:00,197.8,197.81,197.37,197.45,18667.0,197.8,197.81,197.37,197.45,18667.0
2023-06-06 14:00:00,197.37,197.37,196.54,196.78,53228.0,197.37,197.37,196.54,196.78,53228.0
2023-06-06 14:10:00,196.69,197.42,196.23,197.11,28322.0,196.69,197.42,196.23,197.11,28322.0
2023-06-06 14:20:00,197.09,197.33,196.49,197.2,27194.0,197.09,197.33,196.49,197.2,27194.0
2023-06-06 14:30:00,197.18,197.58,196.75,197.51,35891.0,197.18,197.58,196.75,197.51,35891.0
2023-06-06 14:40:00,197.45,197.79,196.82,197.32,24571.0,197.45,197.79,196.82,197.32,24571.0
2023-06-06 14:50:00,197.19,197.27,196.84,196.84,27613.0,197.19,197.27,196.84,196.84,27613.0
2023-06-06 15:00:00,196.91,197.23,196.84,196.96,15160.0,196.91,197.23,196.84,196.96,15160.0
2023-06-06 15:10:00,196.86,197.22,196.65,197.03,23967.0,196.86,197.22,196.65,197.03,23967.0
2023-06-06 15:20:00,196.96,196.96,196.39,196.53,24179.0,196.96,196.96,196.39,196.53,24179.0
2023-06-06 15:30:00,196.59,197.05,196.54,196.59,34782.0,196.59,197.05,196.54,196.59,34782.0
2023-06-06 15:40:00,196.55,197.35,196.34,197.23,55137.0,196.55,197.35,196.34,197.23,55137.0
2023-06-06 15:50:00,197.15,197.15,196.55,196.82,135125.0,197.15,197.15,196.55,196.82,135125.0
2023-06-07 09:30:00,196.96,197.18,193.5,194.6,79024.0,196.96,197.18,193.5,194.6,79024.0
2023-06-07 09:40:00,194.43,195.14,193.7,194.25,35559.0,194.43,195.14,193.7,194.25,35559.0
2023-06-07 09:50:00,194.28,195.31,193.22,195.16,49089.0,194.28,195.31,193.22,195.16,49089.0
2023-06-07 10:00:00,195.16,198.4,195.16,198.3,50147.0,195.16,198.4,195.16,198.3,50147.0
2023-06-07 10:10:00,198.17,198.65,197.07,197.28,33326.0,198.17,198.65,197.07,197.28,33326.0
2023-06-07 10:20:00,197.42,198.02,195.84,195.88,20087.0,197.42,198.02,195.84,195.88,20087.0
2023-06-07 10:30:00,195.93,196.65,194.81,194.93,35125.0,195.93,196.65,194.81,194.93,35125.0
2023-06-07 10:40:00,195.0,195.13,192.93,193.67,48429.0,195.0,195.13,192.93,193.67,48429.0
2023-06-07 10:50:00,193.53,193.79,192.33,193.41,38205.0,193.53,193.79,192.33,193.41,38205.0
2023-06-07 11:00:00,193.43,194.13,193.22,193.92,26762.0,193.43,194.13,193.22,193.92,26762.0
2023-06-07 11:10:00,193.94,194.09,193.42,193.88,24297.0,193.94,194.09,193.42,193.88,24297.0
2023-06-07 11:20:00,193.66,193.66,193.11,193.31,11877.0,193.66,193.66,193.11,193.31,11877.0
2023-06-07 11:30:00,193.32,194.37,193.3,193.87,19121.0,193.32,194.37,193.3,193.87,19121.0
2023-06-07 11:40:00,193.75,193.83,193.34,193.42,11705.0,193.75,193.83,193.34,193.42,11705.0
2023-06-07 11:50:00,193.44,193.57,193.03,193.14,12194.0,193.44,193.57,193.03,193.14,12194.0
2023-06-07 12:00:00,193.08,194.04,193.08,193.88,14836.0,193.08,194.04,193.08,193.88,14836.0
2023-06-07 12:10:00,193.8,193.86,193.2,193.52,12816.0,193.8,193.86,193.2,193.52,12816.0
2023-06-07 12:20:00,193.34,193.35,191.65,191.69,30544.0,193.34,193.35,191.65,191.69,30544.0
2023-06-07 12:30:00,191.79,191.96,191.28,191.77,24990.0,191.79,191.96,191.28,191.77,24990.0
2023-06-07 12:40:00,191.82,191.82,190.8,191.42,27302.0,191.82,191.82,190.8,191.42,27302.0
2023-06-07 12:50:00,191.42,191.42,190.13,190.29,16036.0,191.42,191.42,190.13,190.29,16036.0
2023-06-07 13:00:00,190.38,190.62,190.01,190.24,14591.0,190.38,190.62,190.01,190.24,14591.0
2023-06-07 13:10:00,190.34,190.53,189.71,189.78,16761.0,190.34,190.53,189.71,189.78,16761.0
2023-06-07 13:20:00,189.79,191.13,189.72,190.86,17543.0,189.79,191.13,189.72,190.86,17543.0
2023-06-07 13:30:00,190.88,191.0,190.3,190.33,16164.0,190.88,191.0,190.3,190.33,16164.0
2023-06-07 13:40:00,190.4,190.46,190.13,190.16,14075.0,190.4,190.46,190.13,190.16,14075.0
2023-06-07 13:50:00,190.17,190.92,190.06,190.81,14286.0,190.17,190.92,190.06,190.81,14286.0
2023-06-07 14:00:00,190.74,191.88,190.74,191.68,29250.0,190.74,191.88,190.74,191.68,29250.0
2023-06-07 14:10:00,191.76,191.76,190.76,190.79,23468.0,191.76,191.76,190.76,190.79,23468.0
2023-06-07 14:20:00,190.89,190.93,190.04,190.21,24378.0,190.89,190.93,190.04,190.21,24378.0
2023-06-07 14:30:00,190.21,190.52,189.51,189.91,43317.0,190.21,190.52,189.51,189.91,43317.0
2023-06-07 14:40:00,189.85,190.05,189.54,189.58,35245.0,189.85,190.05,189.54,189.58,35245.0
2023-06-07 14:50:00,189.64,190.1,189.55,190.07,21531.0,189.64,190.1,189.55,190.07,21531.0
2023-06-07 15:00:00,190.09,190.55,190.07,190.53,36032.0,190.09,190.55,190.07,190.53,36032.0
2023-06-07 15:10:00,190.53,191.25,190.39,190.88,42101.0,190.53,191.25,190.39,190.88,42101.0
2023-06-07 15:20:00,190.85,191.66,190.85,191.53,38024.0,190.85,191.66,190.85,191.53,38024.0
2023-06-07 15:30:00,191.53,191.77,190.9,190.96,49578.0,191.53,191.77,190.9,190.96,49578.0
2023-06-07 15:40:00,190.9,191.96,190.88,191.9,57513.0,190.9,191.96,190.88,191.9,57513.0
2023-06-07 15:50:00,191.98,192.05,191.0,191.78,146560.0,191.98,192.05,191.0,191.78,146560.0
2023-06-08 09:30:00,190.69,191.33,189.86,190.92,32431.0,190.69,191.33,189.86,190.92,32431.0
2023-06-08 09:40:00,190.96,191.6,190.04,190.58,16025.0,190.96,191.6,190.04,190.58,16025.0
2023-06-08 09:50:00,190.78,191.08,190.16,190.5,23648.0,190.78,191.08,190.16,190.5,23648.0
2023-06-08 10:00:00,190.37,190.87,190.37,190.74,40365.0,190.37,190.87,190.37,190.74,40365.0
2023-06-08 10:10:00,190.73,193.19,190.67,191.94,21569.0,190.73,193.19,190.67,191.94,21569.0
2023-06-08 10:20:00,191.9,192.33,191.4,192.25,28071.0,191.9,192.33,191.4,192.25,28071.0
2023-06-08 10:30:00,192.13,192.53,191.74,191.85,14799.0,192.13,192.53,191.74,191.85,14799.0
2023-06-08 10:40:00,191.96,192.6,191.96,192.32,7167.0,191.96,192.6,191.96,192.32,7167.0
2023-06-08 10:50:00,192.34,192.35,191.43,191.43,19092.0,192.34,192.35,191.43,191.43,19092.0
2023-06-08 11:00:00,191.38,191.52,191.04,191.23,11883.0,191.38,191.52,191.04,191.23,11883.0
2023-06-08 11:10:00,191.33,191.36,190.35,190.43,8838.0,191.33,191.36,190.35,190.43,8838.0
2023-06-08 11:20:00,190.26,190.82,190.16,190.82,10083.0,190.26,190.82,190.16,190.82,10083.0
2023-06-08 11:30:00,190.73,190.73,190.05,190.2,7238.0,190.73,190.73,190.05,190.2,7238.0
2023-06-08 11:40:00,190.2,190.49,189.95,190.2,11203.0,190.2,190.49,189.95,190.2,11203.0
2023-06-08 11:50:00,190.21,190.43,189.0,189.0,18401.0,190.21,190.43,189.0,189.0,18401.0
2023-06-08 12:00:00,189.03,189.87,189.0,189.79,14106.0,189.03,189.87,189.0,189.79,14106.0
2023-06-08 12:10:00,189.73,190.2,189.64,190.06,12598.0,189.73,190.2,189.64,190.06,12598.0
2023-06-08 12:20:00,190.14,190.43,189.8,190.3,9512.0,190.14,190.43,189.8,190.3,9512.0
2023-06-08 12:30:00,190.22,190.22,189.27,189.33,5296.0,190.22,190.22,189.27,189.33,5296.0
2023-06-08 12:40:00,189.4,189.62,189.12,189.31,7850.0,189.4,189.62,189.12,189.31,7850.0
2023-06-08 12:50:00,189.24,189.68,189.11,189.54,8674.0,189.24,189.68,189.11,189.54,8674.0
2023-06-08 13:00:00,189.55,189.79,189.45,189.79,4866.0,189.55,189.79,189.45,189.79,4866.0
2023-06-08 13:10:00,189.69,189.69,189.16,189.63,7044.0,189.69,189.69,189.16,189.63,7044.0
2023-06-08 13:20:00,189.61,189.62,188.89,189.38,15338.0,189.61,189.62,188.89,189.38,15338.0
2023-06-08 13:30:00,189.3,189.38,189.08,189.19,4602.0,189.3,189.38,189.08,189.19,4602.0
2023-06-08 13:40:00,189.13,189.2,188.42,188.62,9756.0,189.13,189.2,188.42,188.62,9756.0
2023-06-08 13:50:00,188.63,188.97,188.6,188.96,8663.0,188.63,188.97,188.6,188.96,8663.0
2023-06-08 14:00:00,188.94,188.97,188.5,188.65,6949.0,188.94,188.97,188.5,188.65,6949.0
2023-06-08 14:10:00,188.65,189.29,188.65,189.06,9782.0,188.65,189.29,188.65,189.06,9782.0
2023-06-08 14:20:00,189.25,189.55,189.09,189.55,8400.0,189.25,189.55,189.09,189.55,8400.0
2023-06-08 14:30:00,189.65,190.1,189.55,189.97,10707.0,189.65,190.1,189.55,189.97,10707.0
2023-06-08 14:40:00,190.03,190.54,189.97,190.45,16807.0,190.03,190.54,189.97,190.45,16807.0
2023-06-08 14:50:00,190.48,190.61,190.38,190.56,7165.0,190.48,190.61,190.38,190.56,7165.0
2023-06-08 15:00:00,190.66,191.07,190.66,191.03,18744.0,190.66,191.07,190.66,191.03,18744.0
2023-06-08 15:10:00,191.15,191.44,191.06,191.21,10728.0,191.15,191.44,191.06,191.21,10728.0
2023-06-08 15:20:00,191.17,191.67,191.17,191.44,24749.0,191.17,191.67,191.17,191.44,24749.0
2023-06-08 15:30:00,191.48,191.93,191.4,191.4,19328.0,191.48,191.93,191.4,191.4,19328.0
2023-06-08 15:40:00,191.42,192.09,191.39,191.88,40660.0,191.42,192.09,191.39,191.88,40660.0
2023-06-08 15:50:00,191.96,192.39,191.91,192.34,57615.0,191.96,192.39,191.91,192.34,57615.0
2023-06-09 09:30:00,193.34,193.59,191.15,192.61,45119.0,193.34,193.59,191.15,192.61,45119.0
2023-06-09 09:40:00,192.61,193.78,192.4,192.57,26711.0,192.61,193.78,192.4,192.57,26711.0
2023-06-09 09:50:00,192.57,193.71,191.97,193.47,25516.0,192.57,193.71,191.97,193.47,25516.0
2023-06-09 10:00:00,193.8,195.64,193.64,195.43,39097.0,193.8,195.64,193.64,195.43,39097.0
2023-06-09 10:10:00,195.47,195.95,195.0,195.77,20266.0,195.47,195.95,195.0,195.77,20266.0
2023-06-09 10:20:00,195.86,196.06,194.78,195.42,14286.0,195.86,196.06,194.78,195.42,14286.0
2023-06-09 10:30:00,195.45,195.55,193.94,193.94,11413.0,195.45,195.55,193.94,193.94,11413.0
2023-06-09 10:40:00,193.93,194.04,193.09,193.41,17134.0,193.93,194.04,193.09,193.41,17134.0
2023-06-09 10:50:00,193.27,193.55,192.74,193.49,7282.0,193.27,193.55,192.74,193.49,7282.0
2023-06-09 11:00:00,193.5,194.06,193.41,193.75,11431.0,193.5,194.06,193.41,193.75,11431.0
2023-06-09 11:10:00,193.72,193.72,193.19,193.61,10855.0,193.72,193.72,193.19,193.61,10855.0
2023-06-09 11:20:00,193.67,193.89,192.6,192.63,17528.0,193.67,193.89,192.6,192.63,17528.0
2023-06-09 11:30:00,192.59,193.2,192.21,193.13,15789.0,192.59,193.2,192.21,193.13,15789.0
2023-06-09 11:40:00,193.21,194.49,193.21,193.99,9021.0,193.21,194.49,193.21,193.99,9021.0
2023-06-09 11:50:00,193.98,194.6,193.79,193.92,5597.0,193.98,194.6,193.79,193.92,5597.0
2023-06-09 12:00:00,194.1,194.23,193.54,193.57,6527.0,194.1,194.23,193.54,193.57,6527.0
2023-06-09 12:10:00,193.82,194.36,193.82,194.16,9463.0,193.82,194.36,193.82,194.16,9463.0
2023-06-09 12:20:00,194.21,194.37,193.91,194.06,6469.0,194.21,194.37,193.91,194.06,6469.0
2023-06-09 12:30:00,193.96,194.42,193.73,193.95,5063.0,193.96,194.42,193.73,193.95,5063.0
2023-06-09 12:40:00,193.82,193.88,193.14,193.3,6152.0,193.82,193.88,193.14,193.3,6152.0
2023-06-09 12:50:00,193.49,194.13,193.39,194.01,6660.0,193.49,194.13,193.39,194.01,6660.0
2023-06-09 13:00:00,194.13,194.72,194.09,194.39,6097.0,194.13,194.72,194.09,194.39,6097.0
2023-06-09 13:10:00,194.4,194.75,194.29,194.29,6982.0,194.4,194.75,194.29,194.29,6982.0
2023-06-09 13:20:00,194.1,194.35,193.97,194.35,4919.0,194.1,194.35,193.97,194.35,4919.0
2023-06-09 13:30:00,194.4,195.03,194.38,194.95,9583.0,194.4,195.03,194.38,194.95,9583.0
2023-06-09 13:40:00,195.25,195.3,195.0,195.08,8355.0,195.25,195.3,195.0,195.08,8355.0
2023-06-09 13:50:00,195.14,195.2,195.0,195.07,8439.0,195.14,195.2,195.0,195.07,8439.0
2023-06-09 14:00:00,195.07,195.07,194.34,194.37,5546.0,195.07,195.07,194.34,194.37,5546.0
2023-06-09 14:10:00,194.52,194.54,194.28,194.28,3785.0,194.52,194.54,194.28,194.28,3785.0
2023-06-09 14:20:00,194.29,194.47,193.72,193.72,6523.0,194.29,194.47,193.72,193.72,6523.0
2023-06-09 14:30:00,193.94,194.29,193.63,193.63,7370.0,193.94,194.29,193.63,193.63,7370.0
2023-06-09 14:40:00,193.55,193.77,193.26,193.72,5526.0,193.55,193.77,193.26,193.72,5526.0
2023-06-09 14:50:00,193.75,193.85,193.46,193.6,5012.0,193.75,193.85,193.46,193.6,5012.0
2023-06-09 15:00:00,193.6,193.68,193.39,193.65,6768.0,193.6,193.68,193.39,193.65,6768.0
2023-06-09 15:10:00,193.28,193.78,193.21,193.7,7502.0,193.28,193.78,193.21,193.7,7502.0
2023-06-09 15:20:00,193.72,193.72,192.58,192.64,17902.0,193.72,193.72,192.58,192.64,17902.0
2023-06-09 15:30:00,192.68,192.68,191.68,191.77,39902.0,192.68,192.68,191.68,191.77,39902.0
2023-06-09 15:40:00,191.71,192.01,191.09,191.91,44044.0,191.71,192.01,191.09,191.91,44044.0
2023-06-09 15:50:00,191.74,192.17,191.52,192.05,60809.0,191.74,192.17,191.52,192.05,60809.0
2023-06-12 09:30:00,191.33,192.03,189.69,191.34,62392.0,191.33,192.03,189.69,191.34,62392.0
2023-06-12 09:40:00,191.05,192.72,191.0,192.71,27674.0,191.05,192.72,191.0,192.71,27674.0
2023-06-12 09:50:00,192.93,195.19,192.93,195.07,41987.0,192.93,195.19,192.93,195.07,41987.0
2023-06-12 10:00:00,194.99,196.19,194.89,195.26,34388.0,194.99,196.19,194.89,195.26,34388.0
2023-06-12 10:10:00,195.39,195.67,194.45,194.59,12818.0,195.39,195.67,194.45,194.59,12818.0
2023-06-12 10:20:00,194.54,194.93,193.92,194.56,18753.0,194.54,194.93,193.92,194.56,18753.0
2023-06-12 10:30:00,194.4,195.65,194.17,195.64,25704.0,194.4,195.65,194.17,195.64,25704.0
2023-06-12 10:40:00,195.63,196.13,195.12,195.88,20908.0,195.63,196.13,195.12,195.88,20908.0
2023-06-12 10:50:00,195.78,196.57,194.98,196.57,12124.0,195.78,196.57,194.98,196.57,12124.0
2023-06-12 11:00:00,196.57,197.0,196.21,196.69,15069.0,196.57,197.0,196.21,196.69,15069.0
2023-06-12 11:10:00,196.74,197.22,196.45,197.05,24077.0,196.74,197.22,196.45,197.05,24077.0
2023-06-12 11:20:00,197.13,197.42,195.84,196.05,20901.0,197.13,197.42,195.84,196.05,20901.0
2023-06-12 11:30:00,195.95,197.0,195.82,196.97,26663.0,195.95,197.0,195.82,196.97,26663.0
2023-06-12 11:40:00,197.0,197.9,196.93,197.81,23314.0,197.0,197.9,196.93,197.81,23314.0
2023-06-12 11:50:00,197.81,197.9,196.92,197.13,26135.0,197.81,197.9,196.92,197.13,26135.0
2023-06-12 12:00:00,197.02,197.77,196.35,196.7,18566.0,197.02,197.77,196.35,196.7,18566.0
2023-06-12 12:10:00,196.62,196.67,195.88,195.94,11866.0,196.62,196.67,195.88,195.94,11866.0
2023-06-12 12:20:00,195.96,196.23,195.58,195.68,14532.0,195.96,196.23,195.58,195.68,14532.0
2023-06-12 12:30:00,195.69,196.38,195.69,196.07,8821.0,195.69,196.38,195.69,196.07,8821.0
2023-06-12 12:40:00,196.14,196.26,195.21,195.24,12172.0,196.14,196.26,195.21,195.24,12172.0
2023-06-12 12:50:00,195.26,195.35,195.06,195.24,10179.0,195.26,195.35,195.06,195.24,10179.0
2023-06-12 13:00:00,195.35,196.2,195.27,195.27,17821.0,195.35,196.2,195.27,195.27,17821.0
2023-06-12 13:10:00,195.42,196.17,195.42,196.09,9600.0,195.42,196.17,195.42,196.09,9600.0
2023-06-12 13:20:00,196.03,196.1,195.74,195.84,6087.0,196.03,196.1,195.74,195.84,6087.0
2023-06-12 13:30:00,195.83,196.08,195.56,195.96,12646.0,195.83,196.08,195.56,195.96,12646.0
2023-06-12 13:40:00,195.98,196.4,195.92,196.07,7631.0,195.98,196.4,195.92,196.07,7631.0
2023-06-12 13:50:00,196.03,196.08,195.6,196.0,8056.0,196.03,196.08,195.6,196.0,8056.0
2023-06-12 14:00:00,195.97,196.2,195.85,196.06,6983.0,195.97,196.2,195.85,196.06,6983.0
2023-06-12 14:10:00,196.06,196.5,195.95,196.44,5391.0,196.06,196.5,195.95,196.44,5391.0
2023-06-12 14:20:00,196.39,196.41,196.06,196.28,5158.0,196.39,196.41,196.06,196.28,5158.0
2023-06-12 14:30:00,196.28,196.28,195.8,195.85,5848.0,196.28,196.28,195.8,195.85,5848.0
2023-06-12 14:40:00,196.0,196.28,195.93,196.28,4249.0,196.0,196.28,195.93,196.28,4249.0
2023-06-12 14:50:00,196.26,196.26,195.93,196.0,5415.0,196.26,196.26,195.93,196.0,5415.0
2023-06-12 15:00:00,196.05,196.05,195.77,196.04,6140.0,196.05,196.05,195.77,196.04,6140.0
2023-06-12 15:10:00,196.06,196.71,196.0,196.52,19531.0,196.06,196.71,196.0,196.52,19531.0
2023-06-12 15:20:00,196.55,196.66,196.0,196.05,10364.0,196.55,196.66,196.0,196.05,10364.0
2023-06-12 15:30:00,196.03,196.03,195.27,195.49,44714.0,196.03,196.03,195.27,195.49,44714.0
2023-06-12 15:40:00,195.44,195.93,195.43,195.81,18164.0,195.44,195.93,195.43,195.81,18164.0
2023-06-12 15:50:00,195.89,196.61,195.81,196.15,65279.0,195.89,196.61,195.81,196.15,65279.0
2023-06-13 09:30:00,198.98,201.59,198.53,201.36,83366.0,198.98,201.59,198.53,201.36,83366.0
2023-06-13 09:40:00,201.51,202.22,199.09,199.31,45563.0,201.51,202.22,199.09,199.31,45563.0
2023-06-13 09:50:00,199.31,199.31,197.99,198.6,17741.0,199.31,199.31,197.99,198.6,17741.0
2023-06-13 10:00:00,198.56,198.91,197.8,198.37,26834.0,198.56,198.91,197.8,198.37,26834.0
2023-06-13 10:10:00,198.62,198.69,196.5,196.52,23085.0,198.62,198.69,196.5,196.52,23085.0
2023-06-13 10:20:00,196.66,198.61,196.54,198.3,26694.0,196.66,198.61,196.54,198.3,26694.0
2023-06-13 10:30:00,198.57,198.6,197.6,197.6,20580.0,198.57,198.6,197.6,197.6,20580.0
2023-06-13 10:40:00,197.65,198.45,197.65,198.16,18877.0,197.65,198.45,197.65,198.16,18877.0
2023-06-13 10:50:00,198.2,198.39,197.34,197.34,15537.0,198.2,198.39,197.34,197.34,15537.0
2023-06-13 11:00:00,197.6,197.7,196.95,197.41,11241.0,197.6,197.7,196.95,197.41,11241.0
2023-06-13 11:10:00,197.34,197.99,197.2,197.38,13434.0,197.34,197.99,197.2,197.38,13434.0
2023-06-13 11:20:00,197.25,197.26,196.51,196.6,10276.0,197.25,197.26,196.51,196.6,10276.0
2023-06-13 11:30:00,196.69,196.81,195.7,195.74,16761.0,196.69,196.81,195.7,195.74,16761.0
2023-06-13 11:40:00,195.8,197.28,195.64,197.26,7316.0,195.8,197.28,195.64,197.26,7316.0
2023-06-13 11:50:00,197.04,197.14,196.59,196.61,5373.0,197.04,197.14,196.59,196.61,5373.0
2023-06-13 12:00:00,196.4,196.71,196.06,196.7,14057.0,196.4,196.71,196.06,196.7,14057.0
2023-06-13 12:10:00,196.77,196.89,196.26,196.48,8326.0,196.77,196.89,196.26,196.48,8326.0
2023-06-13 12:20:00,196.54,196.61,195.64,195.75,14714.0,196.54,196.61,195.64,195.75,14714.0
2023-06-13 12:30:00,195.76,196.14,195.51,195.56,7557.0,195.76,196.14,195.51,195.56,7557.0
2023-06-13 12:40:00,195.67,195.77,195.08,195.36,16570.0,195.67,195.77,195.08,195.36,16570.0
2023-06-13 12:50:00,195.42,196.11,195.42,196.0,6977.0,195.42,196.11,195.42,196.0,6977.0
2023-06-13 13:00:00,196.12,196.58,195.76,195.77,11737.0,196.12,196.58,195.76,195.77,11737.0
2023-06-13 13:10:00,195.53,196.2,195.35,195.86,3427.0,195.53,196.2,195.35,195.86,3427.0
2023-06-13 13:20:00,195.97,196.4,195.74,196.39,8354.0,195.97,196.4,195.74,196.39,8354.0
2023-06-13 13:30:00,196.39,196.45,195.74,195.91,4188.0,196.39,196.45,195.74,195.91,4188.0
2023-06-13 13:40:00,196.08,197.1,196.08,196.71,10601.0,196.08,197.1,196.08,196.71,10601.0
2023-06-13 13:50:00,196.74,197.31,196.65,196.95,4480.0,196.74,197.31,196.65,196.95,4480.0
2023-06-13 14:00:00,196.9,197.27,196.56,196.67,3908.0,196.9,197.27,196.56,196.67,3908.0
2023-06-13 14:10:00,196.77,196.92,196.33,196.91,9712.0,196.77,196.92,196.33,196.91,9712.0
2023-06-13 14:20:00,196.88,197.16,196.0,196.1,8896.0,196.88,197.16,196.0,196.1,8896.0
2023-06-13 14:30:00,195.98,196.44,195.78,196.44,5410.0,195.98,196.44,195.78,196.44,5410.0
2023-06-13 14:40:00,196.52,196.52,196.1,196.31,10652.0,196.52,196.52,196.1,196.31,10652.0
2023-06-13 14:50:00,196.27,196.91,196.27,196.71,5033.0,196.27,196.91,196.27,196.71,5033.0
2023-06-13 15:00:00,196.82,196.94,196.62,196.71,4491.0,196.82,196.94,196.62,196.71,4491.0
2023-06-13 15:10:00,196.71,196.92,196.45,196.9,8405.0,196.71,196.92,196.45,196.9,8405.0
2023-06-13 15:20:00,196.88,197.17,196.65,196.86,10514.0,196.88,197.17,196.65,196.86,10514.0
2023-06-13 15:30:00,196.89,196.93,196.64,196.91,9998.0,196.89,196.93,196.64,196.91,9998.0
2023-06-13 15:40:00,196.88,197.07,196.41,196.41,23459.0,196.88,197.07,196.41,196.41,23459.0
2023-06-13 15:50:00,196.48,196.57,195.85,196.01,89347.0,196.48,196.57,195.85,196.01,89347.0
2023-06-14 09:30:00,195.7,196.24,194.34,195.41,28044.0,195.7,196.24,194.34,195.41,28044.0
2023-06-14 09:40:00,195.45,195.86,194.16,194.42,16820.0,195.45,195.86,194.16,194.42,16820.0
2023-06-14 09:50:00,194.16,194.25,191.34,192.2,49697.0,194.16,194.25,191.34,192.2,49697.0
2023-06-14 10:00:00,191.93,192.2,189.18,190.76,35482.0,191.93,192.2,189.18,190.76,35482.0
2023-06-14 10:10:00,190.88,192.27,190.5,192.07,34423.0,190.88,192.27,190.5,192.07,34423.0
2023-06-14 10:20:00,192.09,193.32,191.46,193.05,21842.0,192.09,193.32,191.46,193.05,21842.0
2023-06-14 10:30:00,193.0,193.58,192.64,192.78,17492.0,193.0,193.58,192.64,192.78,17492.0
2023-06-14 10:40:00,192.72,193.39,192.0,193.13,8829.0,192.72,193.39,192.0,193.13,8829.0
2023-06-14 10:50:00,193.0,193.28,192.05,192.25,9497.0,193.0,193.28,192.05,192.25,9497.0
2023-06-14 11:00:00,192.35,192.62,192.0,192.39,12570.0,192.35,192.62,192.0,192.39,12570.0
2023-06-14 11:10:00,192.34,192.65,192.0,192.13,5856.0,192.34,192.65,192.0,192.13,5856.0
2023-06-14 11:20:00,192.15,193.08,192.05,193.06,5188.0,192.15,193.08,192.05,193.06,5188.0
2023-06-14 11:30:00,193.14,193.19,192.63,192.98,7362.0,193.14,193.19,192.63,192.98,7362.0
2023-06-14 11:40:00,193.01,193.04,192.15,192.27,8514.0,193.01,193.04,192.15,192.27,8514.0
2023-06-14 11:50:00,192.19,192.84,192.0,192.78,3780.0,192.19,192.84,192.0,192.78,3780.0
2023-06-14 12:00:00,192.88,192.99,192.38,192.83,7037.0,192.88,192.99,192.38,192.83,7037.0
2023-06-14 12:10:00,192.63,193.19,192.63,193.11,4790.0,192.63,193.19,192.63,193.11,4790.0
2023-06-14 12:20:00,193.09,193.1,192.5,192.64,6360.0,193.09,193.1,192.5,192.64,6360.0
2023-06-14 12:30:00,192.61,192.62,192.39,192.49,1325.0,192.61,192.62,192.39,192.49,1325.0
2023-06-14 12:40:00,192.74,193.08,192.7,192.88,3422.0,192.74,193.08,192.7,192.88,3422.0
2023-06-14 12:50:00,192.96,193.55,192.87,193.25,4947.0,192.96,193.55,192.87,193.25,4947.0
2023-06-14 13:00:00,193.01,193.39,192.72,193.01,4002.0,193.01,193.39,192.72,193.01,4002.0
2023-06-14 13:10:00,193.46,193.5,193.04,193.24,4977.0,193.46,193.5,193.04,193.24,4977.0
2023-06-14 13:20:00,193.41,193.41,192.7,192.9,12624.0,193.41,193.41,192.7,192.9,12624.0
2023-06-14 13:30:00,192.78,193.15,192.68,193.04,4784.0,192.78,193.15,192.68,193.04,4784.0
2023-06-14 13:40:00,193.0,193.58,192.99,193.2,5556.0,193.0,193.58,192.99,193.2,5556.0
2023-06-14 13:50:00,193.39,193.91,193.39,193.84,3141.0,193.39,193.91,193.39,193.84,3141.0
2023-06-14 14:00:00,193.84,193.85,191.82,192.41,17567.0,193.84,193.85,191.82,192.41,17567.0
2023-06-14 14:10:00,192.72,192.86,191.92,192.35,13711.0,192.72,192.86,191.92,192.35,13711.0
2023-06-14 14:20:00,192.29,192.49,191.96,192.33,10479.0,192.29,192.49,191.96,192.33,10479.0
2023-06-14 14:30:00,192.49,192.87,192.3,192.67,7704.0,192.49,192.87,192.3,192.67,7704.0
2023-06-14 14:40:00,192.75,193.99,192.75,193.99,10016.0,192.75,193.99,192.75,193.99,10016.0
2023-06-14 14:50:00,194.12,194.13,193.22,193.24,6933.0,194.12,194.13,193.22,193.24,6933.0
2023-06-14 15:00:00,193.36,194.8,193.35,194.69,18794.0,193.36,194.8,193.35,194.69,18794.0
2023-06-14 15:10:00,194.8,194.8,193.27,193.46,13152.0,194.8,194.8,193.27,193.46,13152.0
2023-06-14 15:20:00,193.42,194.4,193.42,193.99,9986.0,193.42,194.4,193.42,193.99,9986.0
2023-06-14 15:30:00,193.89,194.06,193.5,193.81,15172.0,193.89,194.06,193.5,193.81,15172.0
2023-06-14 15:40:00,193.77,193.9,192.83,193.0,24191.0,193.77,193.9,192.83,193.0,24191.0
2023-06-14 15:50:00,193.5,193.5,192.22,192.96,81737.0,193.5,193.5,192.22,192.96,81737.0
2023-06-15 09:30:00,191.41,193.24,191.41,192.9,21915.0,191.41,193.24,191.41,192.9,21915.0
2023-06-15 09:40:00,192.83,193.1,192.09,192.59,9961.0,192.83,193.1,192.09,192.59,9961.0
2023-06-15 09:50:00,192.75,193.13,192.04,192.65,7844.0,192.75,193.13,192.04,192.65,7844.0
2023-06-15 10:00:00,192.53,193.79,192.53,193.29,36995.0,192.53,193.79,192.53,193.29,36995.0
2023-06-15 10:10:00,193.42,194.55,193.07,193.44,12859.0,193.42,194.55,193.07,193.44,12859.0
2023-06-15 10:20:00,193.44,193.66,192.61,192.66,12776.0,193.44,193.66,192.61,192.66,12776.0
2023-06-15 10:30:00,192.79,193.01,191.97,192.25,16101.0,192.79,193.01,191.97,192.25,16101.0
2023-06-15 10:40:00,192.36,193.1,192.2,192.93,7384.0,192.36,193.1,192.2,192.93,7384.0
2023-06-15 10:50:00,192.8,193.0,192.53,192.74,9844.0,192.8,193.0,192.53,192.74,9844.0
2023-06-15 11:00:00,192.84,192.99,192.43,192.68,6771.0,192.84,192.99,192.43,192.68,6771.0
2023-06-15 11:10:00,192.66,193.1,192.46,192.94,14257.0,192.66,193.1,192.46,192.94,14257.0
2023-06-15 11:20:00,192.95,193.48,192.95,193.31,9963.0,192.95,193.48,192.95,193.31,9963.0
2023-06-15 11:30:00,193.34,193.4,192.6,193.12,15050.0,193.34,193.4,192.6,193.12,15050.0
2023-06-15 11:40:00,193.11,193.25,192.38,192.42,12337.0,193.11,193.25,192.38,192.42,12337.0
2023-06-15 11:50:00,192.3,192.39,191.49,191.81,8729.0,192.3,192.39,191.49,191.81,8729.0
2023-06-15 12:00:00,191.72,191.72,190.92,191.1,12121.0,191.72,191.72,190.92,191.1,12121.0
2023-06-15 12:10:00,191.18,191.33,190.9,191.33,13164.0,191.18,191.33,190.9,191.33,13164.0
2023-06-15 12:20:00,191.33,191.91,191.33,191.48,9435.0,191.33,191.91,191.33,191.48,9435.0
2023-06-15 12:30:00,191.53,191.68,191.25,191.66,10668.0,191.53,191.68,191.25,191.66,10668.0
2023-06-15 12:40:00,191.39,191.5,191.12,191.38,5421.0,191.39,191.5,191.12,191.38,5421.0
2023-06-15 12:50:00,191.28,191.85,191.27,191.67,5937.0,191.28,191.85,191.27,191.67,5937.0
2023-06-15 13:00:00,191.8,192.42,191.77,192.01,13321.0,191.8,192.42,191.77,192.01,13321.0
2023-06-15 13:10:00,191.93,192.6,191.88,192.53,5458.0,191.93,192.6,191.88,192.53,5458.0
2023-06-15 13:20:00,192.61,193.03,192.56,193.03,7263.0,192.61,193.03,192.56,193.03,7263.0
2023-06-15 13:30:00,193.09,193.17,192.79,192.83,8347.0,193.09,193.17,192.79,192.83,8347.0
2023-06-15 13:40:00,192.83,192.83,192.23,192.35,11687.0,192.83,192.83,192.23,192.35,11687.0
2023-06-15 13:50:00,192.37,192.44,192.1,192.15,7576.0,192.37,192.44,192.1,192.15,7576.0
2023-06-15 14:00:00,192.16,192.26,191.86,192.12,10852.0,192.16,192.26,191.86,192.12,10852.0
2023-06-15 14:10:00,192.15,192.21,191.66,191.66,4261.0,192.15,192.21,191.66,191.66,4261.0
2023-06-15 14:20:00,191.59,192.47,191.53,192.16,10112.0,191.59,192.47,191.53,192.16,10112.0
2023-06-15 14:30:00,192.18,193.05,192.17,193.05,9170.0,192.18,193.05,192.17,193.05,9170.0
2023-06-15 14:40:00,193.07,193.56,192.74,193.56,10774.0,193.07,193.56,192.74,193.56,10774.0
2023-06-15 14:50:00,193.56,194.52,193.56,194.39,13054.0,193.56,194.52,193.56,194.39,13054.0
2023-06-15 15:00:00,194.4,194.4,193.88,194.12,6369.0,194.4,194.4,193.88,194.12,6369.0
2023-06-15 15:10:00,194.05,194.58,193.98,194.17,8156.0,194.05,194.58,193.98,194.17,8156.0
2023-06-15 15:20:00,194.19,194.4,194.09,194.4,6099.0,194.19,194.4,194.09,194.4,6099.0
2023-06-15 15:30:00,194.41,194.58,194.02,194.06,9395.0,194.41,194.58,194.02,194.06,9395.0
2023-06-15 15:40:00,194.16,194.34,194.02,194.26,9268.0,194.16,194.34,194.02,194.26,9268.0
2023-06-15 15:50:00,194.4,194.68,192.68,192.87,108410.0,194.4,194.68,192.68,192.87,108410.0
2023-06-16 09:30:00,193.97,195.18,193.35,193.97,123510.0,193.97,195.18,193.35,193.97,123510.0
2023-06-16 09:40:00,193.93,194.05,192.44,192.56,51337.0,193.93,194.05,192.44,192.56,51337.0
2023-06-16 09:50:00,192.44,192.83,190.2,190.29,41488.0,192.44,192.83,190.2,190.29,41488.0
2023-06-16 10:00:00,190.48,191.67,190.28,191.59,47720.0,190.48,191.67,190.28,191.59,47720.0
2023-06-16 10:10:00,191.5,192.23,190.84,191.63,58624.0,191.5,192.23,190.84,191.63,58624.0
2023-06-16 10:20:00,191.72,191.72,190.76,191.16,31556.0,191.72,191.72,190.76,191.16,31556.0
2023-06-16 10:30:00,191.19,191.74,190.58,190.73,36307.0,191.19,191.74,190.58,190.73,36307.0
2023-06-16 10:40:00,190.7,190.7,189.26,189.56,44127.0,190.7,190.7,189.26,189.56,44127.0
2023-06-16 10:50:00,189.58,189.84,188.88,189.43,37968.0,189.58,189.84,188.88,189.43,37968.0
2023-06-16 11:00:00,189.58,190.2,189.18,189.84,24692.0,189.58,190.2,189.18,189.84,24692.0
2023-06-16 11:10:00,189.9,190.32,189.36,189.53,28888.0,189.9,190.32,189.36,189.53,28888.0
2023-06-16 11:20:00,189.46,189.76,188.45,188.94,34835.0,189.46,189.76,188.45,188.94,34835.0
2023-06-16 11:30:00,189.02,189.42,187.79,187.93,38568.0,189.02,189.42,187.79,187.93,38568.0
2023-06-16 11:40:00,187.75,188.51,187.45,187.59,28002.0,187.75,188.51,187.45,187.59,28002.0
2023-06-16 11:50:00,187.5,188.48,187.37,188.0,22124.0,187.5,188.48,187.37,188.0,22124.0
2023-06-16 12:00:00,188.09,188.5,187.88,188.06,16102.0,188.09,188.5,187.88,188.06,16102.0
2023-06-16 12:10:00,188.27,189.01,188.27,188.92,7589.0,188.27,189.01,188.27,188.92,7589.0
2023-06-16 12:20:00,188.76,189.0,188.41,189.0,17172.0,188.76,189.0,188.41,189.0,17172.0
2023-06-16 12:30:00,188.89,189.31,188.81,189.13,17423.0,188.89,189.31,188.81,189.13,17423.0
2023-06-16 12:40:00,189.09,189.52,189.07,189.41,14719.0,189.09,189.52,189.07,189.41,14719.0
2023-06-16 12:50:00,189.23,189.43,188.92,189.22,20274.0,189.23,189.43,188.92,189.22,20274.0
2023-06-16 13:00:00,189.03,189.07,188.7,188.7,8880.0,189.03,189.07,188.7,188.7,8880.0
2023-06-16 13:10:00,188.63,189.08,188.53,188.69,11889.0,188.63,189.08,188.53,188.69,11889.0
2023-06-16 13:20:00,188.69,189.0,188.5,188.93,12149.0,188.69,189.0,188.5,188.93,12149.0
2023-06-16 13:30:00,188.9,189.28,188.78,189.25,15541.0,188.9,189.28,188.78,189.25,15541.0
2023-06-16 13:40:00,189.25,189.3,188.82,189.03,13102.0,189.25,189.3,188.82,189.03,13102.0
2023-06-16 13:50:00,189.04,189.04,188.78,189.0,8891.0,189.04,189.04,188.78,189.0,8891.0
2023-06-16 14:00:00,189.01,189.12,188.78,189.08,15524.0,189.01,189.12,188.78,189.08,15524.0
2023-06-16 14:10:00,189.07,189.67,188.69,189.66,56346.0,189.07,189.67,188.69,189.66,56346.0
2023-06-16 14:20:00,189.64,190.75,189.56,190.54,17180.0,189.64,190.75,189.56,190.54,17180.0
2023-06-16 14:30:00,190.62,190.65,190.01,190.65,10896.0,190.62,190.65,190.01,190.65,10896.0
2023-06-16 14:40:00,190.57,190.75,190.18,190.22,17676.0,190.57,190.75,190.18,190.22,17676.0
2023-06-16 14:50:00,190.19,190.27,189.54,189.64,14153.0,190.19,190.27,189.54,189.64,14153.0
2023-06-16 15:00:00,189.71,189.71,188.96,189.12,3926.0,189.71,189.71,188.96,189.12,3926.0
2023-06-16 15:10:00,188.98,189.1,188.63,189.07,5005.0,188.98,189.1,188.63,189.07,5005.0
2023-06-16 15:20:00,189.24,189.24,188.6,188.7,8270.0,189.24,189.24,188.6,188.7,8270.0
2023-06-16 15:30:00,188.74,189.31,188.74,189.05,15527.0,188.74,189.31,188.74,189.05,15527.0
2023-06-16 15:40:00,189.0,189.41,188.83,189.15,164378.0,189.0,189.41,188.83,189.15,164378.0
2023-06-16 15:50:00,189.24,189.65,188.64,188.97,156563.0,189.24,189.65,188.64,188.97,156563.0
2023-06-20 09:30:00,189.29,190.3,188.04,188.06,70500.0,189.29,190.3,188.04,188.06,70500.0
2023-06-20 09:40:00,188.3,188.85,186.35,188.52,37387.0,188.3,188.85,186.35,188.52,37387.0
2023-06-20 09:50:00,188.39,188.39,186.78,186.85,67070.0,188.39,188.39,186.78,186.85,67070.0
2023-06-20 10:00:00,186.73,187.78,186.68,187.6,33761.0,186.73,187.78,186.68,187.6,33761.0
2023-06-20 10:10:00,187.69,187.78,186.8,187.09,28717.0,187.69,187.78,186.8,187.09,28717.0
2023-06-20 10:20:00,186.99,187.0,185.29,185.55,34118.0,186.99,187.0,185.29,185.55,34118.0
2023-06-20 10:30:00,185.56,186.04,184.72,184.88,38628.0,185.56,186.04,184.72,184.88,38628.0
2023-06-20 10:40:00,184.87,185.98,184.86,185.76,26895.0,184.87,185.98,184.86,185.76,26895.0
2023-06-20 10:50:00,185.88,186.62,185.6,186.03,28321.0,185.88,186.62,185.6,186.03,28321.0
2023-06-20 11:00:00,185.98,186.15,184.77,184.81,30641.0,185.98,186.15,184.77,184.81,30641.0
2023-06-20 11:10:00,184.81,185.65,184.35,185.44,18712.0,184.81,185.65,184.35,185.44,18712.0
2023-06-20 11:20:00,185.5,185.68,185.1,185.19,16859.0,185.5,185.68,185.1,185.19,16859.0
2023-06-20 11:30:00,185.16,185.87,185.15,185.25,25782.0,185.16,185.87,185.15,185.25,25782.0
2023-06-20 11:40:00,185.25,185.72,185.12,185.26,15473.0,185.25,185.72,185.12,185.26,15473.0
2023-06-20 11:50:00,185.24,185.4,184.95,185.26,15222.0,185.24,185.4,184.95,185.26,15222.0
2023-06-20 12:00:00,185.49,186.09,185.33,185.47,24998.0,185.49,186.09,185.33,185.47,24998.0
2023-06-20 12:10:00,185.49,186.36,185.49,185.89,44937.0,185.49,186.36,185.49,185.89,44937.0
2023-06-20 12:20:00,185.87,186.03,185.26,186.03,30444.0,185.87,186.03,185.26,186.03,30444.0
2023-06-20 12:30:00,186.04,186.6,185.85,186.07,12174.0,186.04,186.6,185.85,186.07,12174.0
2023-06-20 12:40:00,186.03,186.54,185.85,186.52,30046.0,186.03,186.54,185.85,186.52,30046.0
2023-06-20 12:50:00,186.47,186.76,186.0,186.1,8422.0,186.47,186.76,186.0,186.1,8422.0
2023-06-20 13:00:00,186.1,186.44,185.88,185.96,5198.0,186.1,186.44,185.88,185.96,5198.0
2023-06-20 13:10:00,185.93,187.0,185.84,186.73,9423.0,185.93,187.0,185.84,186.73,9423.0
2023-06-20 13:20:00,186.79,186.8,186.2,186.64,11758.0,186.79,186.8,186.2,186.64,11758.0
2023-06-20 13:30:00,186.68,186.91,186.38,186.67,9998.0,186.68,186.91,186.38,186.67,9998.0
2023-06-20 13:40:00,186.67,186.88,186.44,186.56,5811.0,186.67,186.88,186.44,186.56,5811.0
2023-06-20 13:50:00,186.56,186.63,185.71,185.74,13488.0,186.56,186.63,185.71,185.74,13488.0
2023-06-20 14:00:00,185.83,186.48,185.82,186.41,8035.0,185.83,186.48,185.82,186.41,8035.0
2023-06-20 14:10:00,186.43,187.0,186.29,186.81,9236.0,186.43,187.0,186.29,186.81,9236.0
2023-06-20 14:20:00,186.92,186.92,186.69,186.8,6226.0,186.92,186.92,186.69,186.8,6226.0
2023-06-20 14:30:00,186.84,186.84,186.29,186.38,9734.0,186.84,186.84,186.29,186.38,9734.0
2023-06-20 14:40:00,186.45,186.47,186.06,186.13,5199.0,186.45,186.47,186.06,186.13,5199.0
2023-06-20 14:50:00,186.1,186.33,185.96,186.05,12503.0,186.1,186.33,185.96,186.05,12503.0
2023-06-20 15:00:00,186.22,186.22,185.89,186.19,5331.0,186.22,186.22,185.89,186.19,5331.0
2023-06-20 15:10:00,186.12,186.13,185.82,185.82,6673.0,186.12,186.13,185.82,185.82,6673.0
2023-06-20 15:20:00,185.8,186.3,185.76,186.2,15437.0,185.8,186.3,185.76,186.2,15437.0
2023-06-20 15:30:00,186.36,186.6,186.07,186.07,14162.0,186.36,186.6,186.07,186.07,14162.0
2023-06-20 15:40:00,186.07,186.34,185.91,186.29,23812.0,186.07,186.34,185.91,186.29,23812.0
2023-06-20 15:50:00,186.49,186.94,185.65,186.1,132355.0,186.49,186.94,185.65,186.1,132355.0
2023-06-21 09:30:00,186.1,187.17,185.61,185.77,35498.0,186.1,187.17,185.61,185.77,35498.0
2023-06-21 09:40:00,185.69,185.77,183.7,185.04,21425.0,185.69,185.77,183.7,185.04,21425.0
2023-06-21 09:50:00,184.62,184.62,183.56,183.72,11797.0,184.62,184.62,183.56,183.72,11797.0
2023-06-21 10:00:00,183.71,184.45,183.31,184.28,21769.0,183.71,184.45,183.31,184.28,21769.0
2023-06-21 10:10:00,184.35,184.64,183.5,183.5,19268.0,184.35,184.64,183.5,183.5,19268.0
2023-06-21 10:20:00,183.43,185.21,183.39,184.52,13775.0,183.43,185.21,183.39,184.52,13775.0
2023-06-21 10:30:00,184.82,185.78,184.78,185.43,17588.0,184.82,185.78,184.78,185.43,17588.0
2023-06-21 10:40:00,185.67,185.67,184.6,185.37,26571.0,185.67,185.67,184.6,185.37,26571.0
2023-06-21 10:50:00,185.39,186.66,185.22,186.5,33086.0,185.39,186.66,185.22,186.5,33086.0
2023-06-21 11:00:00,186.65,186.74,185.13,185.2,22454.0,186.65,186.74,185.13,185.2,22454.0
2023-06-21 11:10:00,185.0,185.2,184.45,184.45,9798.0,185.0,185.2,184.45,184.45,9798.0
2023-06-21 11:20:00,184.53,185.76,184.52,185.44,11707.0,184.53,185.76,184.52,185.44,11707.0
2023-06-21 11:30:00,185.49,186.76,185.31,186.76,16083.0,185.49,186.76,185.31,186.76,16083.0
2023-06-21 11:40:00,186.76,186.76,185.79,185.86,10221.0,186.76,186.76,185.79,185.86,10221.0
2023-06-21 11:50:00,185.79,186.05,185.26,185.81,12319.0,185.79,186.05,185.26,185.81,12319.0
2023-06-21 12:00:00,185.63,185.94,185.35,185.54,7422.0,185.63,185.94,185.35,185.54,7422.0
2023-06-21 12:10:00,185.56,185.66,184.99,185.5,9777.0,185.56,185.66,184.99,185.5,9777.0
2023-06-21 12:20:00,185.58,185.58,184.82,185.12,8728.0,185.58,185.58,184.82,185.12,8728.0
2023-06-21 12:30:00,185.06,185.21,184.59,184.74,5170.0,185.06,185.21,184.59,184.74,5170.0
2023-06-21 12:40:00,184.71,184.87,184.51,184.63,4274.0,184.71,184.87,184.51,184.63,4274.0
2023-06-21 12:50:00,184.57,184.9,184.14,184.3,21139.0,184.57,184.9,184.14,184.3,21139.0
2023-06-21 13:00:00,184.29,184.55,184.02,184.46,4682.0,184.29,184.55,184.02,184.46,4682.0
2023-06-21 13:10:00,184.66,184.7,184.13,184.48,10728.0,184.66,184.7,184.13,184.48,10728.0
2023-06-21 13:20:00,184.19,184.19,183.75,183.8,8660.0,184.19,184.19,183.75,183.8,8660.0
2023-06-21 13:30:00,183.61,184.24,183.52,183.77,13271.0,183.61,184.24,183.52,183.77,13271.0
2023-06-21 13:40:00,183.77,183.92,183.4,183.6,27187.0,183.77,183.92,183.4,183.6,27187.0
2023-06-21 13:50:00,183.63,184.19,183.46,183.96,6354.0,183.63,184.19,183.46,183.96,6354.0
2023-06-21 14:00:00,184.0,184.17,183.68,184.0,7253.0,184.0,184.17,183.68,184.0,7253.0
2023-06-21 14:10:00,184.05,184.81,184.0,184.63,16193.0,184.05,184.81,184.0,184.63,16193.0
2023-06-21 14:20:00,184.69,184.93,184.27,184.27,6420.0,184.69,184.93,184.27,184.27,6420.0
2023-06-21 14:30:00,184.4,184.76,184.34,184.7,10814.0,184.4,184.76,184.34,184.7,10814.0
2023-06-21 14:40:00,184.64,184.64,184.39,184.49,4861.0,184.64,184.64,184.39,184.49,4861.0
2023-06-21 14:50:00,184.48,184.79,184.42,184.43,4903.0,184.48,184.79,184.42,184.43,4903.0
2023-06-21 15:00:00,184.48,184.49,184.12,184.27,6009.0,184.48,184.49,184.12,184.27,6009.0
2023-06-21 15:10:00,184.38,185.1,184.36,185.1,10064.0,184.38,185.1,184.36,185.1,10064.0
2023-06-21 15:20:00,185.06,185.29,184.69,185.16,13791.0,185.06,185.29,184.69,185.16,13791.0
2023-06-21 15:30:00,185.26,185.27,184.34,184.46,13768.0,185.26,185.27,184.34,184.46,13768.0
2023-06-21 15:40:00,184.57,185.2,184.57,185.12,18141.0,184.57,185.2,184.57,185.12,18141.0
2023-06-21 15:50:00,185.12,185.45,184.1,184.51,84857.0,185.12,185.45,184.1,184.51,84857.0
2023-06-22 09:30:00,183.55,184.55,182.6,183.47,42054.0,183.55,184.55,182.6,183.47,42054.0
2023-06-22 09:40:00,183.45,183.51,181.93,182.71,18344.0,183.45,183.51,181.93,182.71,18344.0
2023-06-22 09:50:00,182.74,182.81,181.0,181.95,27008.0,182.74,182.81,181.0,181.95,27008.0
2023-06-22 10:00:00,181.91,182.7,181.0,182.5,71106.0,181.91,182.7,181.0,182.5,71106.0
2023-06-22 10:10:00,182.73,184.86,182.43,184.67,50424.0,182.73,184.86,182.43,184.67,50424.0
2023-06-22 10:20:00,184.63,185.32,183.8,184.94,51481.0,184.63,185.32,183.8,184.94,51481.0
2023-06-22 10:30:00,184.96,185.78,184.72,185.59,49808.0,184.96,185.78,184.72,185.59,49808.0
2023-06-22 10:40:00,185.83,186.05,184.83,186.02,16922.0,185.83,186.05,184.83,186.02,16922.0
2023-06-22 10:50:00,186.13,187.16,186.13,187.03,18375.0,186.13,187.16,186.13,187.03,18375.0
2023-06-22 11:00:00,187.03,187.17,186.47,186.48,12284.0,187.03,187.17,186.47,186.48,12284.0
2023-06-22 11:10:00,186.65,186.85,185.26,185.43,27441.0,186.65,186.85,185.26,185.43,27441.0
2023-06-22 11:20:00,185.44,185.44,184.78,185.2,30840.0,185.44,185.44,184.78,185.2,30840.0
2023-06-22 11:30:00,185.28,186.45,185.27,186.17,30048.0,185.28,186.45,185.27,186.17,30048.0
2023-06-22 11:40:00,186.1,187.45,186.1,187.39,26536.0,186.1,187.45,186.1,187.39,26536.0
2023-06-22 11:50:00,187.48,187.55,186.97,186.97,13547.0,187.48,187.55,186.97,186.97,13547.0
2023-06-22 12:00:00,187.01,187.14,186.6,186.82,15542.0,187.01,187.14,186.6,186.82,15542.0
2023-06-22 12:10:00,186.75,187.9,186.75,187.56,18794.0,186.75,187.9,186.75,187.56,18794.0
2023-06-22 12:20:00,187.51,188.27,187.5,187.97,10355.0,187.51,188.27,187.5,187.97,10355.0
2023-06-22 12:30:00,188.1,188.47,187.52,187.61,11330.0,188.1,188.47,187.52,187.61,11330.0
2023-06-22 12:40:00,187.64,188.06,187.51,187.64,8543.0,187.64,188.06,187.51,187.64,8543.0
2023-06-22 12:50:00,187.78,187.84,187.28,187.46,7728.0,187.78,187.84,187.28,187.46,7728.0
2023-06-22 13:00:00,187.51,187.76,186.94,187.45,8827.0,187.51,187.76,186.94,187.45,8827.0
2023-06-22 13:10:00,187.39,187.71,187.34,187.46,7019.0,187.39,187.71,187.34,187.46,7019.0
2023-06-22 13:20:00,187.61,187.94,187.43,187.49,6602.0,187.61,187.94,187.43,187.49,6602.0
2023-06-22 13:30:00,187.83,187.83,187.44,187.72,7015.0,187.83,187.83,187.44,187.72,7015.0
2023-06-22 13:40:00,187.8,187.85,187.57,187.67,4119.0,187.8,187.85,187.57,187.67,4119.0
2023-06-22 13:50:00,187.84,187.84,187.51,187.51,7340.0,187.84,187.84,187.51,187.51,7340.0
2023-06-22 14:00:00,187.56,187.81,187.37,187.51,8991.0,187.56,187.81,187.37,187.51,8991.0
2023-06-22 14:10:00,187.51,187.66,187.1,187.18,6797.0,187.51,187.66,187.1,187.18,6797.0
2023-06-22 14:20:00,187.28,187.44,187.1,187.24,6340.0,187.28,187.44,187.1,187.24,6340.0
2023-06-22 14:30:00,187.21,187.32,186.9,187.14,8178.0,187.21,187.32,186.9,187.14,8178.0
2023-06-22 14:40:00,187.35,187.85,187.28,187.28,8630.0,187.35,187.85,187.28,187.28,8630.0
2023-06-22 14:50:00,187.26,187.42,187.15,187.38,7123.0,187.26,187.42,187.15,187.38,7123.0
2023-06-22 15:00:00,187.3,187.61,186.97,187.07,17246.0,187.3,187.61,186.97,187.07,17246.0
2023-06-22 15:10:00,187.08,187.2,186.78,186.88,14339.0,187.08,187.2,186.78,186.88,14339.0
2023-06-22 15:20:00,186.93,187.0,186.39,186.39,10496.0,186.93,187.0,186.39,186.39,10496.0
2023-06-22 15:30:00,186.35,187.0,186.28,187.0,12458.0,186.35,187.0,186.28,187.0,12458.0
2023-06-22 15:40:00,187.0,187.05,186.6,186.84,23544.0,187.0,187.05,186.6,186.84,23544.0
2023-06-22 15:50:00,186.92,187.15,186.7,187.08,82128.0,186.92,187.15,186.7,187.08,82128.0
2023-06-23 09:30:00,183.37,188.23,182.87,188.03,108219.0,183.37,188.23,182.87,188.03,108219.0
2023-06-23 09:40:00,188.3,188.73,186.56,187.06,47349.0,188.3,188.73,186.56,187.06,47349.0
2023-06-23 09:50:00,186.83,188.27,185.78,188.05,38504.0,186.83,188.27,185.78,188.05,38504.0
2023-06-23 10:00:00,188.07,188.29,186.91,187.35,23291.0,188.07,188.29,186.91,187.35,23291.0
2023-06-23 10:10:00,187.3,187.35,186.01,186.94,25341.0,187.3,187.35,186.01,186.94,25341.0
2023-06-23 10:20:00,186.91,186.95,185.43,185.49,17092.0,186.91,186.95,185.43,185.49,17092.0
2023-06-23 10:30:00,185.5,186.32,185.11,186.32,12472.0,185.5,186.32,185.11,186.32,12472.0
2023-06-23 10:40:00,186.4,186.43,184.89,185.18,12371.0,186.4,186.43,184.89,185.18,12371.0
2023-06-23 10:50:00,185.42,187.33,185.36,187.07,33726.0,185.42,187.33,185.36,187.07,33726.0
2023-06-23 11:00:00,186.79,187.42,186.39,186.39,25465.0,186.79,187.42,186.39,186.39,25465.0
2023-06-23 11:10:00,186.72,186.72,185.25,185.25,15637.0,186.72,186.72,185.25,185.25,15637.0
2023-06-23 11:20:00,185.2,186.92,185.2,186.44,20681.0,185.2,186.92,185.2,186.44,20681.0
2023-06-23 11:30:00,186.44,186.76,185.92,186.23,17313.0,186.44,186.76,185.92,186.23,17313.0
2023-06-23 11:40:00,186.31,187.11,186.0,187.04,14098.0,186.31,187.11,186.0,187.04,14098.0
2023-06-23 11:50:00,187.13,187.34,186.54,186.86,22846.0,187.13,187.34,186.54,186.86,22846.0
2023-06-23 12:00:00,186.88,187.3,186.83,186.93,11902.0,186.88,187.3,186.83,186.93,11902.0
2023-06-23 12:10:00,186.84,187.14,186.33,186.86,17769.0,186.84,187.14,186.33,186.86,17769.0
2023-06-23 12:20:00,186.91,186.99,186.23,186.42,12895.0,186.91,186.99,186.23,186.42,12895.0
2023-06-23 12:30:00,186.54,186.59,185.8,186.43,22430.0,186.54,186.59,185.8,186.43,22430.0
2023-06-23 12:40:00,186.41,186.74,186.23,186.71,10866.0,186.41,186.74,186.23,186.71,10866.0
2023-06-23 12:50:00,186.73,186.76,185.48,185.48,20103.0,186.73,186.76,185.48,185.48,20103.0
2023-06-23 13:00:00,185.53,186.26,185.17,186.26,18433.0,185.53,186.26,185.17,186.26,18433.0
2023-06-23 13:10:00,186.31,186.4,185.76,185.84,15014.0,186.31,186.4,185.76,185.84,15014.0
2023-06-23 13:20:00,185.84,186.08,185.64,186.03,9074.0,185.84,186.08,185.64,186.03,9074.0
2023-06-23 13:30:00,186.05,186.53,185.82,186.45,10400.0,186.05,186.53,185.82,186.45,10400.0
2023-06-23 13:40:00,186.31,186.8,186.29,186.8,9394.0,186.31,186.8,186.29,186.8,9394.0
2023-06-23 13:50:00,186.75,186.75,185.96,185.96,8707.0,186.75,186.75,185.96,185.96,8707.0
2023-06-23 14:00:00,185.91,186.19,185.74,185.84,11471.0,185.91,186.19,185.74,185.84,11471.0
2023-06-23 14:10:00,185.82,185.88,185.29,185.46,9129.0,185.82,185.88,185.29,185.46,9129.0
2023-06-23 14:20:00,185.54,185.86,185.44,185.5,9026.0,185.54,185.86,185.44,185.5,9026.0
2023-06-23 14:30:00,185.43,185.77,185.25,185.65,10734.0,185.43,185.77,185.25,185.65,10734.0
2023-06-23 14:40:00,185.63,185.83,185.27,185.55,20944.0,185.63,185.83,185.27,185.55,20944.0
2023-06-23 14:50:00,185.64,185.89,185.38,185.55,8384.0,185.64,185.89,185.38,185.55,8384.0
2023-06-23 15:00:00,185.52,185.7,185.17,185.65,9859.0,185.52,185.7,185.17,185.65,9859.0
2023-06-23 15:10:00,185.77,186.12,185.68,186.08,11784.0,185.77,186.12,185.68,186.08,11784.0
2023-06-23 15:20:00,186.0,186.2,185.79,186.13,15861.0,186.0,186.2,185.79,186.13,15861.0
2023-06-23 15:30:00,186.18,186.45,186.01,186.15,19108.0,186.18,186.45,186.01,186.15,19108.0
2023-06-23 15:40:00,186.1,186.27,185.81,185.97,27303.0,186.1,186.27,185.81,185.97,27303.0
2023-06-23 15:50:00,185.93,185.93,184.0,184.48,234771.0,185.93,185.93,184.0,184.48,234771.0
2023-06-26 09:30:00,183.14,185.02,182.3,184.56,42512.0,183.14,185.02,182.3,184.56,42512.0
2023-06-26 09:40:00,184.99,186.5,184.99,185.81,25897.0,184.99,186.5,184.99,185.81,25897.0
2023-06-26 09:50:00,185.85,187.17,185.77,187.17,11369.0,185.85,187.17,185.77,187.17,11369.0
2023-06-26 10:00:00,186.94,186.94,185.26,185.45,18191.0,186.94,186.94,185.26,185.45,18191.0
2023-06-26 10:10:00,185.4,185.65,184.51,184.82,15949.0,185.4,185.65,184.51,184.82,15949.0
2023-06-26 10:20:00,184.65,184.71,183.54,183.78,17771.0,184.65,184.71,183.54,183.78,17771.0
2023-06-26 10:30:00,183.77,184.12,183.17,183.27,11281.0,183.77,184.12,183.17,183.27,11281.0
2023-06-26 10:40:00,183.17,183.55,182.68,182.82,20202.0,183.17,183.55,182.68,182.82,20202.0
2023-06-26 10:50:00,182.92,183.07,182.19,183.04,15487.0,182.92,183.07,182.19,183.04,15487.0
2023-06-26 11:00:00,183.15,183.36,182.32,182.53,13698.0,183.15,183.36,182.32,182.53,13698.0
2023-06-26 11:10:00,182.61,182.63,182.25,182.27,18885.0,182.61,182.63,182.25,182.27,18885.0
2023-06-26 11:20:00,182.3,182.31,181.81,182.1,60436.0,182.3,182.31,181.81,182.1,60436.0
2023-06-26 11:30:00,182.03,182.49,181.83,182.0,13485.0,182.03,182.49,181.83,182.0,13485.0
2023-06-26 11:40:00,182.14,182.36,181.43,181.44,21395.0,182.14,182.36,181.43,181.44,21395.0
2023-06-26 11:50:00,181.3,181.45,180.89,181.22,17340.0,181.3,181.45,180.89,181.22,17340.0
2023-06-26 12:00:00,181.12,181.12,179.0,179.19,44305.0,181.12,181.12,179.0,179.19,44305.0
2023-06-26 12:10:00,179.14,179.34,178.11,178.25,39391.0,179.14,179.34,178.11,178.25,39391.0
2023-06-26 12:20:00,178.19,178.79,178.08,178.23,23783.0,178.19,178.79,178.08,178.23,23783.0
2023-06-26 12:30:00,178.15,178.4,177.58,177.74,31838.0,178.15,178.4,177.58,177.74,31838.0
2023-06-26 12:40:00,177.71,177.98,177.18,177.97,14446.0,177.71,177.98,177.18,177.97,14446.0
2023-06-26 12:50:00,178.0,178.01,177.06,177.22,13634.0,178.0,178.01,177.06,177.22,13634.0
2023-06-26 13:00:00,177.14,178.24,177.14,177.85,14775.0,177.14,178.24,177.14,177.85,14775.0
2023-06-26 13:10:00,177.99,178.22,177.53,178.21,8352.0,177.99,178.22,177.53,178.21,8352.0
2023-06-26 13:20:00,178.23,178.45,177.79,178.2,12968.0,178.23,178.45,177.79,178.2,12968.0
2023-06-26 13:30:00,178.2,178.21,177.63,178.06,21440.0,178.2,178.21,177.63,178.06,21440.0
2023-06-26 13:40:00,178.16,178.45,177.85,178.25,8059.0,178.16,178.45,177.85,178.25,8059.0
2023-06-26 13:50:00,178.3,178.5,178.03,178.16,13645.0,178.3,178.5,178.03,178.16,13645.0
2023-06-26 14:00:00,178.17,178.88,178.17,178.58,16000.0,178.17,178.88,178.17,178.58,16000.0
2023-06-26 14:10:00,178.63,178.74,178.2,178.21,10882.0,178.63,178.74,178.2,178.21,10882.0
2023-06-26 14:20:00,178.21,178.38,177.98,178.35,13507.0,178.21,178.38,177.98,178.35,13507.0
2023-06-26 14:30:00,178.24,178.56,178.17,178.3,12841.0,178.24,178.56,178.17,178.3,12841.0
2023-06-26 14:40:00,178.3,178.59,177.81,178.4,15278.0,178.3,178.59,177.81,178.4,15278.0
2023-06-26 14:50:00,178.42,178.46,177.9,178.08,15168.0,178.42,178.46,177.9,178.08,15168.0
2023-06-26 15:00:00,178.06,178.11,177.75,177.81,17014.0,178.06,178.11,177.75,177.81,17014.0
2023-06-26 15:10:00,177.81,178.0,177.57,177.99,32073.0,177.81,178.0,177.57,177.99,32073.0
2023-06-26 15:20:00,177.96,177.96,176.96,177.13,21339.0,177.96,177.96,176.96,177.13,21339.0
2023-06-26 15:30:00,177.05,177.39,176.99,177.39,33999.0,177.05,177.39,176.99,177.39,33999.0
2023-06-26 15:40:00,177.37,177.93,177.07,177.86,63278.0,177.37,177.93,177.07,177.86,63278.0
2023-06-26 15:50:00,177.86,178.64,177.68,178.56,130066.0,177.86,178.64,177.68,178.56,130066.0
2023-06-27 09:30:00,181.41,185.32,181.39,183.65,115919.0,181.41,185.32,181.39,183.65,115919.0
2023-06-27 09:40:00,183.79,185.31,183.73,184.11,43265.0,183.79,185.31,183.73,184.11,43265.0
2023-06-27 09:50:00,183.9,184.28,182.73,183.17,30104.0,183.9,184.28,182.73,183.17,30104.0
2023-06-27 10:00:00,183.08,183.71,181.66,182.33,51021.0,183.08,183.71,181.66,182.33,51021.0
2023-06-27 10:10:00,182.22,183.04,181.89,182.97,22563.0,182.22,183.04,181.89,182.97,22563.0
2023-06-27 10:20:00,182.92,183.34,182.75,183.15,20937.0,182.92,183.34,182.75,183.15,20937.0
2023-06-27 10:30:00,183.15,183.84,182.31,183.77,37330.0,183.15,183.84,182.31,183.77,37330.0
2023-06-27 10:40:00,183.38,183.38,182.29,183.34,19271.0,183.38,183.38,182.29,183.34,19271.0
2023-06-27 10:50:00,183.34,183.35,181.87,182.03,23132.0,183.34,183.35,181.87,182.03,23132.0
2023-06-27 11:00:00,182.01,182.31,181.29,181.29,21481.0,182.01,182.31,181.29,181.29,21481.0
2023-06-27 11:10:00,181.39,181.79,181.18,181.43,12427.0,181.39,181.79,181.18,181.43,12427.0
2023-06-27 11:20:00,181.6,181.98,181.1,181.98,10561.0,181.6,181.98,181.1,181.98,10561.0
2023-06-27 11:30:00,181.99,182.15,181.72,181.78,11112.0,181.99,182.15,181.72,181.78,11112.0
2023-06-27 11:40:00,181.76,181.91,180.97,181.11,16725.0,181.76,181.91,180.97,181.11,16725.0
2023-06-27 11:50:00,181.24,181.73,181.1,181.62,11331.0,181.24,181.73,181.1,181.62,11331.0
2023-06-27 12:00:00,181.67,182.02,181.48,181.66,15862.0,181.67,182.02,181.48,181.66,15862.0
2023-06-27 12:10:00,181.65,181.88,181.48,181.82,6787.0,181.65,181.88,181.48,181.82,6787.0
2023-06-27 12:20:00,181.66,181.96,181.41,181.92,11431.0,181.66,181.96,181.41,181.92,11431.0
2023-06-27 12:30:00,182.06,182.2,181.82,182.06,6740.0,182.06,182.2,181.82,182.06,6740.0
2023-06-27 12:40:00,182.05,182.28,181.98,182.28,8521.0,182.05,182.28,181.98,182.28,8521.0
2023-06-27 12:50:00,182.27,182.53,182.11,182.47,10251.0,182.27,182.53,182.11,182.47,10251.0
2023-06-27 13:00:00,182.47,182.47,182.18,182.31,10927.0,182.47,182.47,182.18,182.31,10927.0
2023-06-27 13:10:00,182.39,182.5,182.2,182.44,7376.0,182.39,182.5,182.2,182.44,7376.0
2023-06-27 13:20:00,182.47,183.0,182.34,182.78,10592.0,182.47,183.0,182.34,182.78,10592.0
2023-06-27 13:30:00,182.8,183.05,182.51,182.69,8446.0,182.8,183.05,182.51,182.69,8446.0
2023-06-27 13:40:00,182.9,183.0,182.48,182.48,5655.0,182.9,183.0,182.48,182.48,5655.0
2023-06-27 13:50:00,182.54,182.72,182.19,182.36,11034.0,182.54,182.72,182.19,182.36,11034.0
2023-06-27 14:00:00,182.5,182.57,182.07,182.34,7443.0,182.5,182.57,182.07,182.34,7443.0
2023-06-27 14:10:00,182.39,182.98,182.33,182.76,11018.0,182.39,182.98,182.33,182.76,11018.0
2023-06-27 14:20:00,182.78,182.91,182.39,182.49,13019.0,182.78,182.91,182.39,182.49,13019.0
2023-06-27 14:30:00,182.54,182.59,182.2,182.31,13455.0,182.54,182.59,182.2,182.31,13455.0
2023-06-27 14:40:00,182.25,182.25,181.82,182.14,7755.0,182.25,182.25,181.82,182.14,7755.0
2023-06-27 14:50:00,182.02,182.32,181.94,182.11,11631.0,182.02,182.32,181.94,182.11,11631.0
2023-06-27 15:00:00,182.12,182.15,181.82,181.89,10738.0,182.12,182.15,181.82,181.89,10738.0
2023-06-27 15:10:00,181.83,182.13,181.66,181.98,12594.0,181.83,182.13,181.66,181.98,12594.0
2023-06-27 15:20:00,182.0,182.5,181.99,182.16,21073.0,182.0,182.5,181.99,182.16,21073.0
2023-06-27 15:30:00,182.14,182.31,181.76,182.21,28128.0,182.14,182.31,181.76,182.21,28128.0
2023-06-27 15:40:00,182.32,182.96,182.31,182.56,45814.0,182.32,182.96,182.31,182.56,45814.0
2023-06-27 15:50:00,182.52,182.82,182.15,182.73,104385.0,182.52,182.82,182.15,182.73,104385.0
2023-06-28 09:30:00,180.29,182.84,180.28,182.84,28538.0,180.29,182.84,180.28,182.84,28538.0
2023-06-28 09:40:00,183.0,184.0,182.53,183.66,20182.0,183.0,184.0,182.53,183.66,20182.0
2023-06-28 09:50:00,183.6,184.25,182.49,182.52,24524.0,183.6,184.25,182.49,182.52,24524.0
2023-06-28 10:00:00,182.62,183.29,182.49,183.17,15082.0,182.62,183.29,182.49,183.17,15082.0
2023-06-28 10:10:00,183.24,184.32,183.2,184.31,17351.0,183.24,184.32,183.2,184.31,17351.0
2023-06-28 10:20:00,184.38,185.04,184.3,184.97,16378.0,184.38,185.04,184.3,184.97,16378.0
2023-06-28 10:30:00,185.13,185.15,184.42,184.69,13716.0,185.13,185.15,184.42,184.69,13716.0
2023-06-28 10:40:00,184.69,185.73,184.68,185.73,19436.0,184.69,185.73,184.68,185.73,19436.0
2023-06-28 10:50:00,185.68,186.16,185.28,185.47,16508.0,185.68,186.16,185.28,185.47,16508.0
2023-06-28 11:00:00,185.46,185.88,185.13,185.62,20143.0,185.46,185.88,185.13,185.62,20143.0
2023-06-28 11:10:00,185.75,186.34,185.69,186.08,17560.0,185.75,186.34,185.69,186.08,17560.0
2023-06-28 11:20:00,185.98,185.98,185.49,185.72,15285.0,185.98,185.98,185.49,185.72,15285.0
2023-06-28 11:30:00,185.73,186.14,185.58,185.96,17858.0,185.73,186.14,185.58,185.96,17858.0
2023-06-28 11:40:00,186.02,187.22,186.02,186.53,21191.0,186.02,187.22,186.02,186.53,21191.0
2023-06-28 11:50:00,186.31,186.46,185.01,185.27,21685.0,186.31,186.46,185.01,185.27,21685.0
2023-06-28 12:00:00,185.28,185.28,184.7,184.7,10693.0,185.28,185.28,184.7,184.7,10693.0
2023-06-28 12:10:00,184.86,185.44,184.84,184.98,12533.0,184.86,185.44,184.84,184.98,12533.0
2023-06-28 12:20:00,184.79,185.16,184.17,184.17,11158.0,184.79,185.16,184.17,184.17,11158.0
2023-06-28 12:30:00,184.02,184.28,183.55,183.62,12645.0,184.02,184.28,183.55,183.62,12645.0
2023-06-28 12:40:00,183.66,183.87,182.97,182.98,16788.0,183.66,183.87,182.97,182.98,16788.0
2023-06-28 12:50:00,183.05,183.57,182.75,183.55,6267.0,183.05,183.57,182.75,183.55,6267.0
2023-06-28 13:00:00,183.56,183.65,183.16,183.36,6413.0,183.56,183.65,183.16,183.36,6413.0
2023-06-28 13:10:00,183.42,184.1,183.31,184.03,10121.0,183.42,184.1,183.31,184.03,10121.0
2023-06-28 13:20:00,184.0,184.63,183.67,184.3,14403.0,184.0,184.63,183.67,184.3,14403.0
2023-06-28 13:30:00,184.32,184.44,183.73,183.84,6011.0,184.32,184.44,183.73,183.84,6011.0
2023-06-28 13:40:00,183.75,183.83,183.51,183.7,10236.0,183.75,183.83,183.51,183.7,10236.0
2023-06-28 13:50:00,183.55,183.93,183.54,183.93,6083.0,183.55,183.93,183.54,183.93,6083.0
2023-06-28 14:00:00,183.88,184.1,183.64,184.06,5302.0,183.88,184.1,183.64,184.06,5302.0
2023-06-28 14:10:00,184.05,184.39,183.89,184.31,9018.0,184.05,184.39,183.89,184.31,9018.0
2023-06-28 14:20:00,184.22,184.67,184.22,184.55,4929.0,184.22,184.67,184.22,184.55,4929.0
2023-06-28 14:30:00,184.54,184.66,184.17,184.18,6817.0,184.54,184.66,184.17,184.18,6817.0
2023-06-28 14:40:00,184.14,184.65,184.14,184.42,9237.0,184.14,184.65,184.14,184.42,9237.0
2023-06-28 14:50:00,184.52,184.53,184.2,184.41,5818.0,184.52,184.53,184.2,184.41,5818.0
2023-06-28 15:00:00,184.48,184.48,183.82,184.03,18547.0,184.48,184.48,183.82,184.03,18547.0
2023-06-28 15:10:00,184.09,184.33,183.73,183.96,9882.0,184.09,184.33,183.73,183.96,9882.0
2023-06-28 15:20:00,183.99,184.14,183.4,183.54,11052.0,183.99,184.14,183.4,183.54,11052.0
2023-06-28 15:30:00,183.49,183.6,183.05,183.27,18017.0,183.49,183.6,183.05,183.27,18017.0
2023-06-28 15:40:00,183.27,184.26,183.26,183.93,33861.0,183.27,184.26,183.26,183.93,33861.0
2023-06-28 15:50:00,183.92,184.43,183.69,184.22,139615.0,183.92,184.43,183.69,184.22,139615.0
2023-06-29 09:30:00,185.71,185.71,183.1,184.47,31360.0,185.71,185.71,183.1,184.47,31360.0
2023-06-29 09:40:00,184.72,186.0,184.43,185.13,21573.0,184.72,186.0,184.43,185.13,21573.0
2023-06-29 09:50:00,185.42,186.37,184.96,185.73,8351.0,185.42,186.37,184.96,185.73,8351.0
2023-06-29 10:00:00,186.0,186.67,185.94,186.31,19028.0,186.0,186.67,185.94,186.31,19028.0
2023-06-29 10:10:00,186.26,186.77,185.96,186.42,10978.0,186.26,186.77,185.96,186.42,10978.0
2023-06-29 10:20:00,186.41,186.59,184.26,185.17,9999.0,186.41,186.59,184.26,185.17,9999.0
2023-06-29 10:30:00,185.11,185.35,184.17,184.99,10153.0,185.11,185.35,184.17,184.99,10153.0
2023-06-29 10:40:00,184.9,185.64,184.84,185.32,14445.0,184.9,185.64,184.84,185.32,14445.0
2023-06-29 10:50:00,185.33,185.5,184.78,184.9,7562.0,185.33,185.5,184.78,184.9,7562.0
2023-06-29 11:00:00,184.64,185.84,184.64,185.66,17773.0,184.64,185.84,184.64,185.66,17773.0
2023-06-29 11:10:00,185.46,185.55,185.02,185.39,13095.0,185.46,185.55,185.02,185.39,13095.0
2023-06-29 11:20:00,185.39,185.55,184.65,184.68,13480.0,185.39,185.55,184.65,184.68,13480.0
2023-06-29 11:30:00,184.5,184.5,183.5,183.74,11881.0,184.5,184.5,183.5,183.74,11881.0
2023-06-29 11:40:00,183.83,184.51,183.82,184.46,5301.0,183.83,184.51,183.82,184.46,5301.0
2023-06-29 11:50:00,184.5,184.69,183.8,183.81,8881.0,184.5,184.69,183.8,183.81,8881.0
2023-06-29 12:00:00,183.89,184.05,183.57,183.57,6945.0,183.89,184.05,183.57,183.57,6945.0
2023-06-29 12:10:00,183.41,183.73,183.33,183.45,6874.0,183.41,183.73,183.33,183.45,6874.0
2023-06-29 12:20:00,183.53,183.53,183.05,183.46,4430.0,183.53,183.53,183.05,183.46,4430.0
2023-06-29 12:30:00,183.38,183.61,183.09,183.2,4892.0,183.38,183.61,183.09,183.2,4892.0
2023-06-29 12:40:00,183.1,183.6,183.1,183.4,6660.0,183.1,183.6,183.1,183.4,6660.0
2023-06-29 12:50:00,183.53,183.65,183.18,183.34,5608.0,183.53,183.65,183.18,183.34,5608.0
2023-06-29 13:00:00,183.2,183.2,182.71,182.99,7029.0,183.2,183.2,182.71,182.99,7029.0
2023-06-29 13:10:00,182.99,183.61,182.99,183.61,5647.0,182.99,183.61,182.99,183.61,5647.0
2023-06-29 13:20:00,183.44,183.63,183.37,183.4,5156.0,183.44,183.63,183.37,183.4,5156.0
2023-06-29 13:30:00,183.38,183.63,183.26,183.26,6113.0,183.38,183.63,183.26,183.26,6113.0
2023-06-29 13:40:00,183.18,183.44,183.0,183.21,7394.0,183.18,183.44,183.0,183.21,7394.0
2023-06-29 13:50:00,183.28,183.48,183.23,183.34,4367.0,183.28,183.48,183.23,183.34,4367.0
2023-06-29 14:00:00,183.34,183.34,182.67,182.71,3915.0,183.34,183.34,182.67,182.71,3915.0
2023-06-29 14:10:00,182.6,182.73,182.45,182.67,9841.0,182.6,182.73,182.45,182.67,9841.0
2023-06-29 14:20:00,182.62,183.03,182.43,182.43,6149.0,182.62,183.03,182.43,182.43,6149.0
2023-06-29 14:30:00,182.49,182.97,182.49,182.84,5633.0,182.49,182.97,182.49,182.84,5633.0
2023-06-29 14:40:00,182.66,182.93,182.4,182.77,8675.0,182.66,182.93,182.4,182.77,8675.0
2023-06-29 14:50:00,182.68,183.08,182.61,183.08,5657.0,182.68,183.08,182.61,183.08,5657.0
2023-06-29 15:00:00,183.07,183.51,183.03,183.38,8681.0,183.07,183.51,183.03,183.38,8681.0
2023-06-29 15:10:00,183.49,183.56,183.11,183.14,7042.0,183.49,183.56,183.11,183.14,7042.0
2023-06-29 15:20:00,183.18,183.45,182.92,183.38,6225.0,183.18,183.45,182.92,183.38,6225.0
2023-06-29 15:30:00,183.48,183.71,183.48,183.57,9079.0,183.48,183.71,183.48,183.57,9079.0
2023-06-29 15:40:00,183.55,183.99,183.32,183.89,26131.0,183.55,183.99,183.32,183.89,26131.0
2023-06-29 15:50:00,183.85,184.37,183.78,184.05,67352.0,183.85,184.37,183.78,184.05,67352.0
2023-06-30 09:30:00,186.1,186.4,183.7,184.93,30186.0,186.1,186.4,183.7,184.93,30186.0
2023-06-30 09:40:00,184.68,185.4,184.1,184.59,17478.0,184.68,185.4,184.1,184.59,17478.0
2023-06-30 09:50:00,184.81,185.06,183.35,184.39,21666.0,184.81,185.06,183.35,184.39,21666.0
2023-06-30 10:00:00,184.22,185.78,184.05,185.26,30974.0,184.22,185.78,184.05,185.26,30974.0
2023-06-30 10:10:00,185.33,186.16,185.11,185.43,16497.0,185.33,186.16,185.11,185.43,16497.0
2023-06-30 10:20:00,185.28,186.05,185.21,185.89,12130.0,185.28,186.05,185.21,185.89,12130.0
2023-06-30 10:30:00,185.9,186.34,185.46,186.2,20648.0,185.9,186.34,185.46,186.2,20648.0
2023-06-30 10:40:00,185.99,186.21,185.28,185.94,27268.0,185.99,186.21,185.28,185.94,27268.0
2023-06-30 10:50:00,185.94,186.56,185.37,185.43,18103.0,185.94,186.56,185.37,185.43,18103.0
2023-06-30 11:00:00,185.55,186.8,185.55,186.73,20869.0,185.55,186.8,185.55,186.73,20869.0
2023-06-30 11:10:00,186.68,187.91,186.68,187.58,26020.0,186.68,187.91,186.68,187.58,26020.0
2023-06-30 11:20:00,187.57,188.6,187.56,188.12,40803.0,187.57,188.6,187.56,188.12,40803.0
2023-06-30 11:30:00,188.1,188.41,187.73,187.73,10136.0,188.1,188.41,187.73,187.73,10136.0
2023-06-30 11:40:00,187.76,190.2,187.69,189.24,58704.0,187.76,190.2,187.69,189.24,58704.0
2023-06-30 11:50:00,189.24,189.24,188.06,188.9,20417.0,189.24,189.24,188.06,188.9,20417.0
2023-06-30 12:00:00,188.82,189.01,188.17,188.4,14325.0,188.82,189.01,188.17,188.4,14325.0
2023-06-30 12:10:00,188.38,188.58,187.99,188.41,11890.0,188.38,188.58,187.99,188.41,11890.0
2023-06-30 12:20:00,188.39,188.81,188.3,188.5,8926.0,188.39,188.81,188.3,188.5,8926.0
2023-06-30 12:30:00,188.6,189.19,188.59,189.19,6840.0,188.6,189.19,188.59,189.19,6840.0
2023-06-30 12:40:00,189.11,189.51,188.94,189.22,9237.0,189.11,189.51,188.94,189.22,9237.0
2023-06-30 12:50:00,189.18,189.54,188.9,189.43,9524.0,189.18,189.54,188.9,189.43,9524.0
2023-06-30 13:00:00,189.5,189.6,189.01,189.37,8537.0,189.5,189.6,189.01,189.37,8537.0
2023-06-30 13:10:00,189.38,189.5,189.12,189.33,8480.0,189.38,189.5,189.12,189.33,8480.0
2023-06-30 13:20:00,189.41,190.07,189.4,189.93,24051.0,189.41,190.07,189.4,189.93,24051.0
2023-06-30 13:30:00,190.02,190.68,189.51,189.81,47397.0,190.02,190.68,189.51,189.81,47397.0
2023-06-30 13:40:00,189.86,190.19,189.59,189.84,12823.0,189.86,190.19,189.59,189.84,12823.0
2023-06-30 13:50:00,189.87,190.08,189.61,189.91,11504.0,189.87,190.08,189.61,189.91,11504.0
2023-06-30 14:00:00,189.87,190.19,189.86,190.09,14317.0,189.87,190.19,189.86,190.09,14317.0
2023-06-30 14:10:00,190.1,190.41,189.93,190.4,19930.0,190.1,190.41,189.93,190.4,19930.0
2023-06-30 14:20:00,190.43,190.61,190.14,190.14,9067.0,190.43,190.61,190.14,190.14,9067.0
2023-06-30 14:30:00,190.24,190.54,190.05,190.1,13528.0,190.24,190.54,190.05,190.1,13528.0
2023-06-30 14:40:00,190.09,190.69,190.09,190.35,15461.0,190.09,190.69,190.09,190.35,15461.0
2023-06-30 14:50:00,190.38,190.4,190.07,190.32,10288.0,190.38,190.4,190.07,190.32,10288.0
2023-06-30 15:00:00,190.24,190.29,189.48,189.74,24144.0,190.24,190.29,189.48,189.74,24144.0
2023-06-30 15:10:00,189.68,189.77,189.33,189.37,18509.0,189.68,189.77,189.33,189.37,18509.0
2023-06-30 15:20:00,189.32,189.85,189.26,189.59,29908.0,189.32,189.85,189.26,189.59,29908.0
2023-06-30 15:30:00,189.61,189.94,189.44,189.82,23666.0,189.61,189.94,189.44,189.82,23666.0
2023-06-30 15:40:00,189.86,190.61,189.72,190.61,47233.0,189.86,190.61,189.72,190.61,47233.0
2023-06-30 15:50:00,190.51,190.8,190.03,190.04,148867.0,190.51,190.8,190.03,190.04,148867.0
2023-07-03 09:30:00,190.84,194.65,190.84,193.06,62880.0,190.84,194.65,190.84,193.06,62880.0
2023-07-03 09:40:00,193.33,195.66,192.17,195.25,41540.0,193.33,195.66,192.17,195.25,41540.0
2023-07-03 09:50:00,195.11,195.5,193.79,194.0,44448.0,195.11,195.5,193.79,194.0,44448.0
2023-07-03 10:00:00,194.03,194.12,192.71,193.28,36189.0,194.03,194.12,192.71,193.28,36189.0
2023-07-03 10:10:00,193.23,194.42,192.98,194.35,14924.0,193.23,194.42,192.98,194.35,14924.0
2023-07-03 10:20:00,194.41,195.13,194.22,194.22,25968.0,194.41,195.13,194.22,194.22,25968.0
2023-07-03 10:30:00,194.35,194.42,193.23,193.66,26948.0,194.35,194.42,193.23,193.66,26948.0
2023-07-03 10:40:00,193.72,194.53,193.61,194.11,25346.0,193.72,194.53,193.61,194.11,25346.0
2023-07-03 10:50:00,194.04,194.04,193.2,193.61,16248.0,194.04,194.04,193.2,193.61,16248.0
2023-07-03 11:00:00,193.55,194.45,193.54,194.32,17312.0,193.55,194.45,193.54,194.32,17312.0
2023-07-03 11:10:00,194.25,194.26,191.69,191.71,18702.0,194.25,194.26,191.69,191.71,18702.0
2023-07-03 11:20:00,191.7,191.97,190.86,191.42,26795.0,191.7,191.97,190.86,191.42,26795.0
2023-07-03 11:30:00,191.5,192.15,191.13,192.13,24462.0,191.5,192.15,191.13,192.13,24462.0
2023-07-03 11:40:00,192.13,192.54,192.03,192.19,16132.0,192.13,192.54,192.03,192.19,16132.0
2023-07-03 11:50:00,192.1,192.18,191.14,191.51,18100.0,192.1,192.18,191.14,191.51,18100.0
2023-07-03 12:00:00,191.39,191.42,190.55,190.76,19972.0,191.39,191.42,190.55,190.76,19972.0
2023-07-03 12:10:00,190.82,191.24,190.48,191.16,24845.0,190.82,191.24,190.48,191.16,24845.0
2023-07-03 12:20:00,191.17,191.79,191.16,191.3,17625.0,191.17,191.79,191.16,191.3,17625.0
2023-07-03 12:30:00,191.19,191.24,190.73,190.86,18979.0,191.19,191.24,190.73,190.86,18979.0
2023-07-03 12:40:00,190.8,190.9,189.78,189.83,66374.0,190.8,190.9,189.78,189.83,66374.0
2023-07-03 12:50:00,189.96,191.4,189.92,191.31,72668.0,189.96,191.4,189.92,191.31,72668.0
2023-07-05 09:30:00,192.47,193.75,188.91,190.09,71200.0,192.47,193.75,188.91,190.09,71200.0
2023-07-05 09:40:00,189.96,189.96,187.01,187.85,42858.0,189.96,189.96,187.01,187.85,42858.0
2023-07-05 09:50:00,187.85,188.25,186.42,188.24,32309.0,187.85,188.25,186.42,188.24,32309.0
2023-07-05 10:00:00,188.13,188.4,187.11,187.74,20281.0,188.13,188.4,187.11,187.74,20281.0
2023-07-05 10:10:00,187.82,188.67,187.46,188.52,27343.0,187.82,188.67,187.46,188.52,27343.0
2023-07-05 10:20:00,188.42,188.93,187.74,188.07,18564.0,188.42,188.93,187.74,188.07,18564.0
2023-07-05 10:30:00,188.26,188.37,187.5,187.6,8832.0,188.26,188.37,187.5,187.6,8832.0
2023-07-05 10:40:00,187.53,187.53,186.4,186.41,28300.0,187.53,187.53,186.4,186.41,28300.0
2023-07-05 10:50:00,186.38,187.3,185.51,187.28,20992.0,186.38,187.3,185.51,187.28,20992.0
2023-07-05 11:00:00,187.48,188.39,187.46,188.39,12324.0,187.48,188.39,187.46,188.39,12324.0
2023-07-05 11:10:00,188.5,189.11,188.36,188.58,12778.0,188.5,189.11,188.36,188.58,12778.0
2023-07-05 11:20:00,188.56,189.67,188.55,188.81,8500.0,188.56,189.67,188.55,188.81,8500.0
2023-07-05 11:30:00,188.72,188.88,188.25,188.84,11831.0,188.72,188.88,188.25,188.84,11831.0
2023-07-05 11:40:00,188.64,188.85,188.15,188.59,17541.0,188.64,188.85,188.15,188.59,17541.0
2023-07-05 11:50:00,188.53,188.7,187.84,188.03,5200.0,188.53,188.7,187.84,188.03,5200.0
2023-07-05 12:00:00,188.28,188.63,188.11,188.15,8729.0,188.28,188.63,188.11,188.15,8729.0
2023-07-05 12:10:00,188.3,189.0,188.14,188.74,9811.0,188.3,189.0,188.14,188.74,9811.0
2023-07-05 12:20:00,188.61,189.63,188.61,189.24,10299.0,188.61,189.63,188.61,189.24,10299.0
2023-07-05 12:30:00,189.26,189.71,188.73,189.28,31433.0,189.26,189.71,188.73,189.28,31433.0
2023-07-05 12:40:00,189.14,189.24,188.85,189.02,10108.0,189.14,189.24,188.85,189.02,10108.0
2023-07-05 12:50:00,189.03,189.33,188.95,189.25,5861.0,189.03,189.33,188.95,189.25,5861.0
2023-07-05 13:00:00,189.21,189.21,188.68,188.89,7559.0,189.21,189.21,188.68,188.89,7559.0
2023-07-05 13:10:00,188.82,188.95,188.65,188.95,5266.0,188.82,188.95,188.65,188.95,5266.0
2023-07-05 13:20:00,188.59,188.7,188.33,188.37,2380.0,188.59,188.7,188.33,188.37,2380.0
2023-07-05 13:30:00,188.41,188.41,187.86,187.99,6488.0,188.41,188.41,187.86,187.99,6488.0
2023-07-05 13:40:00,187.99,188.36,187.86,188.34,5273.0,187.99,188.36,187.86,188.34,5273.0
2023-07-05 13:50:00,188.27,188.27,187.92,187.93,7839.0,188.27,188.27,187.92,187.93,7839.0
2023-07-05 14:00:00,187.95,188.27,187.48,188.22,7716.0,187.95,188.27,187.48,188.22,7716.0
2023-07-05 14:10:00,188.27,188.34,187.23,187.25,9197.0,188.27,188.34,187.23,187.25,9197.0
2023-07-05 14:20:00,187.2,187.21,186.66,186.85,19376.0,187.2,187.21,186.66,186.85,19376.0
2023-07-05 14:30:00,187.01,187.12,186.41,186.43,11183.0,187.01,187.12,186.41,186.43,11183.0
2023-07-05 14:40:00,186.55,187.15,186.55,186.94,9196.0,186.55,187.15,186.55,186.94,9196.0
2023-07-05 14:50:00,187.02,187.29,186.94,187.12,6402.0,187.02,187.29,186.94,187.12,6402.0
2023-07-05 15:00:00,187.16,187.18,186.99,186.99,4745.0,187.16,187.18,186.99,186.99,4745.0
2023-07-05 15:10:00,186.98,187.42,186.98,187.31,9592.0,186.98,187.42,186.98,187.31,9592.0
2023-07-05 15:20:00,187.34,187.45,187.18,187.38,6816.0,187.34,187.45,187.18,187.38,6816.0
2023-07-05 15:30:00,187.37,187.4,186.5,186.55,15034.0,187.37,187.4,186.5,186.55,15034.0
2023-07-05 15:40:00,186.51,186.84,186.13,186.81,40909.0,186.51,186.84,186.13,186.81,40909.0
2023-07-05 15:50:00,186.78,187.2,186.72,186.96,67394.0,186.78,187.2,186.72,186.96,67394.0
2023-07-06 09:30:00,184.08,187.09,183.51,184.91,50392.0,184.08,187.09,183.51,184.91,50392.0
2023-07-06 09:40:00,184.61,185.3,183.35,183.35,32878.0,184.61,185.3,183.35,183.35,32878.0
2023-07-06 09:50:00,183.29,183.42,181.85,182.75,40124.0,183.29,183.42,181.85,182.75,40124.0
2023-07-06 10:00:00,182.76,183.44,182.52,182.6,12657.0,182.76,183.44,182.52,182.6,12657.0
2023-07-06 10:10:00,182.82,183.28,181.99,182.68,27669.0,182.82,183.28,181.99,182.68,27669.0
2023-07-06 10:20:00,182.45,182.63,181.64,181.9,26644.0,182.45,182.63,181.64,181.9,26644.0
2023-07-06 10:30:00,182.1,183.14,182.09,182.4,25319.0,182.1,183.14,182.09,182.4,25319.0
2023-07-06 10:40:00,182.4,183.17,182.24,183.17,14720.0,182.4,183.17,182.24,183.17,14720.0
2023-07-06 10:50:00,183.37,183.37,182.48,182.49,12457.0,183.37,183.37,182.48,182.49,12457.0
2023-07-06 11:00:00,182.56,182.93,182.21,182.44,11955.0,182.56,182.93,182.21,182.44,11955.0
2023-07-06 11:10:00,182.5,182.98,182.03,182.14,12960.0,182.5,182.98,182.03,182.14,12960.0
2023-07-06 11:20:00,182.33,182.55,181.88,181.93,8832.0,182.33,182.55,181.88,181.93,8832.0
2023-07-06 11:30:00,182.02,182.5,181.92,182.44,14255.0,182.02,182.5,181.92,182.44,14255.0
2023-07-06 11:40:00,182.57,183.07,182.57,182.92,6600.0,182.57,183.07,182.57,182.92,6600.0
2023-07-06 11:50:00,182.9,183.11,182.74,182.86,12006.0,182.9,183.11,182.74,182.86,12006.0
2023-07-06 12:00:00,183.03,183.16,182.77,183.0,6668.0,183.03,183.16,182.77,183.0,6668.0
2023-07-06 12:10:00,182.95,183.16,182.58,183.03,8083.0,182.95,183.16,182.58,183.03,8083.0
2023-07-06 12:20:00,182.97,183.28,182.81,183.28,4803.0,182.97,183.28,182.81,183.28,4803.0
2023-07-06 12:30:00,183.28,183.75,183.0,183.01,7338.0,183.28,183.75,183.0,183.01,7338.0
2023-07-06 12:40:00,182.95,183.03,182.67,182.94,3747.0,182.95,183.03,182.67,182.94,3747.0
2023-07-06 12:50:00,182.92,183.07,182.51,182.94,7044.0,182.92,183.07,182.51,182.94,7044.0
2023-07-06 13:00:00,182.95,183.3,182.92,182.96,8801.0,182.95,183.3,182.92,182.96,8801.0
2023-07-06 13:10:00,183.0,183.18,182.79,182.91,5340.0,183.0,183.18,182.79,182.91,5340.0
2023-07-06 13:20:00,182.98,183.13,182.47,182.51,6241.0,182.98,183.13,182.47,182.51,6241.0
2023-07-06 13:30:00,182.59,182.59,181.8,182.19,10488.0,182.59,182.59,181.8,182.19,10488.0
2023-07-06 13:40:00,182.25,182.57,181.94,182.51,17560.0,182.25,182.57,181.94,182.51,17560.0
2023-07-06 13:50:00,182.59,182.74,182.19,182.63,7229.0,182.59,182.74,182.19,182.63,7229.0
2023-07-06 14:00:00,182.74,182.76,182.09,182.7,10177.0,182.74,182.76,182.09,182.7,10177.0
2023-07-06 14:10:00,182.58,182.77,182.45,182.64,5849.0,182.58,182.77,182.45,182.64,5849.0
2023-07-06 14:20:00,182.73,182.77,182.19,182.19,7626.0,182.73,182.77,182.19,182.19,7626.0
2023-07-06 14:30:00,182.34,182.57,182.23,182.31,12818.0,182.34,182.57,182.23,182.31,12818.0
2023-07-06 14:40:00,182.26,182.87,182.26,182.87,9648.0,182.26,182.87,182.26,182.87,9648.0
2023-07-06 14:50:00,182.8,183.05,182.65,182.95,8506.0,182.8,183.05,182.65,182.95,8506.0
2023-07-06 15:00:00,183.01,183.21,182.96,183.08,5058.0,183.01,183.21,182.96,183.08,5058.0
2023-07-06 15:10:00,183.09,183.12,182.62,183.05,6541.0,183.09,183.12,182.62,183.05,6541.0
2023-07-06 15:20:00,183.06,183.55,182.91,183.48,14255.0,183.06,183.55,182.91,183.48,14255.0
2023-07-06 15:30:00,183.61,183.91,183.15,183.15,11898.0,183.61,183.91,183.15,183.15,11898.0
2023-07-06 15:40:00,183.13,183.31,182.65,182.75,31175.0,183.13,183.31,182.65,182.75,31175.0
2023-07-06 15:50:00,182.89,183.35,182.89,183.24,47414.0,182.89,183.35,182.89,183.24,47414.0
2023-07-07 09:30:00,190.87,194.24,186.54,190.51,263112.0,190.87,194.24,186.54,190.51,263112.0
2023-07-07 09:40:00,190.28,192.0,189.08,191.59,47925.0,190.28,192.0,189.08,191.59,47925.0
2023-07-07 09:50:00,191.45,193.71,190.27,193.59,62405.0,191.45,193.71,190.27,193.59,62405.0
2023-07-07 10:00:00,193.58,194.42,192.07,192.67,74394.0,193.58,194.42,192.07,192.67,74394.0
2023-07-07 10:10:00,192.69,192.81,191.08,192.06,37793.0,192.69,192.81,191.08,192.06,37793.0
2023-07-07 10:20:00,192.25,192.34,190.9,191.96,22543.0,192.25,192.34,190.9,191.96,22543.0
2023-07-07 10:30:00,191.85,192.59,190.93,192.36,19445.0,191.85,192.59,190.93,192.36,19445.0
2023-07-07 10:40:00,192.28,192.43,190.82,191.32,16368.0,192.28,192.43,190.82,191.32,16368.0
2023-07-07 10:50:00,191.52,192.07,191.11,191.86,18730.0,191.52,192.07,191.11,191.86,18730.0
2023-07-07 11:00:00,192.0,192.49,191.2,191.28,31919.0,192.0,192.49,191.2,191.28,31919.0
2023-07-07 11:10:00,191.0,191.51,190.33,190.91,25883.0,191.0,191.51,190.33,190.91,25883.0
2023-07-07 11:20:00,190.81,191.91,190.69,191.19,25041.0,190.81,191.91,190.69,191.19,25041.0
2023-07-07 11:30:00,191.27,192.92,191.19,192.74,37184.0,191.27,192.92,191.19,192.74,37184.0
2023-07-07 11:40:00,192.8,193.0,191.85,192.54,23665.0,192.8,193.0,191.85,192.54,23665.0
2023-07-07 11:50:00,192.34,192.51,192.0,192.44,11072.0,192.34,192.51,192.0,192.44,11072.0
2023-07-07 12:00:00,192.24,192.24,191.65,192.16,23325.0,192.24,192.24,191.65,192.16,23325.0
2023-07-07 12:10:00,192.1,192.28,191.92,192.1,7982.0,192.1,192.28,191.92,192.1,7982.0
2023-07-07 12:20:00,192.09,192.09,191.33,191.6,9203.0,192.09,192.09,191.33,191.6,9203.0
2023-07-07 12:30:00,191.6,191.75,191.22,191.75,9251.0,191.6,191.75,191.22,191.75,9251.0
2023-07-07 12:40:00,191.76,192.31,191.41,191.7,12447.0,191.76,192.31,191.41,191.7,12447.0
2023-07-07 12:50:00,191.49,192.17,191.42,192.08,5389.0,191.49,192.17,191.42,192.08,5389.0
2023-07-07 13:00:00,192.06,192.2,191.55,191.58,4787.0,192.06,192.2,191.55,191.58,4787.0
2023-07-07 13:10:00,191.5,191.5,191.2,191.39,9409.0,191.5,191.5,191.2,191.39,9409.0
2023-07-07 13:20:00,191.25,191.44,190.71,190.82,24671.0,191.25,191.44,190.71,190.82,24671.0
2023-07-07 13:30:00,190.93,191.81,190.92,191.1,14235.0,190.93,191.81,190.92,191.1,14235.0
2023-07-07 13:40:00,191.14,191.83,191.04,191.83,6833.0,191.14,191.83,191.04,191.83,6833.0
2023-07-07 13:50:00,191.73,191.99,191.46,191.5,7250.0,191.73,191.99,191.46,191.5,7250.0
2023-07-07 14:00:00,191.7,192.25,191.7,191.93,12905.0,191.7,192.25,191.7,191.93,12905.0
2023-07-07 14:10:00,191.87,192.37,191.8,192.12,8742.0,191.87,192.37,191.8,192.12,8742.0
2023-07-07 14:20:00,192.05,192.21,191.97,192.13,9384.0,192.05,192.21,191.97,192.13,9384.0
2023-07-07 14:30:00,192.18,192.31,191.89,191.93,10403.0,192.18,192.31,191.89,191.93,10403.0
2023-07-07 14:40:00,191.9,192.02,191.23,191.23,13037.0,191.9,192.02,191.23,191.23,13037.0
2023-07-07 14:50:00,191.25,191.27,190.96,191.25,8989.0,191.25,191.27,190.96,191.25,8989.0
2023-07-07 15:00:00,191.24,191.25,190.71,190.9,15062.0,191.24,191.25,190.71,190.9,15062.0
2023-07-07 15:10:00,190.88,191.34,190.82,190.82,11618.0,190.88,191.34,190.82,190.82,11618.0
2023-07-07 15:20:00,190.88,190.9,190.05,190.06,18787.0,190.88,190.9,190.05,190.06,18787.0
2023-07-07 15:30:00,190.09,190.54,190.0,190.29,22146.0,190.09,190.54,190.0,190.29,22146.0
2023-07-07 15:40:00,190.34,190.34,189.36,189.45,39969.0,190.34,190.34,189.36,189.45,39969.0
2023-07-07 15:50:00,189.49,189.78,189.02,189.15,68765.0,189.49,189.78,189.02,189.15,68765.0
2023-07-10 09:30:00,188.0,189.91,183.63,185.0,85180.0,188.0,189.91,183.63,185.0,85180.0
2023-07-10 09:40:00,185.19,185.19,182.77,184.22,57322.0,185.19,185.19,182.77,184.22,57322.0
2023-07-10 09:50:00,184.23,185.78,183.43,185.68,53236.0,184.23,185.78,183.43,185.68,53236.0
2023-07-10 10:00:00,185.77,188.7,185.65,188.7,47195.0,185.77,188.7,185.65,188.7,47195.0
2023-07-10 10:10:00,188.69,189.24,187.94,188.58,34921.0,188.69,189.24,187.94,188.58,34921.0
2023-07-10 10:20:00,188.75,189.05,187.04,187.57,16336.0,188.75,189.05,187.04,187.57,16336.0
2023-07-10 10:30:00,187.64,188.22,187.2,188.04,11864.0,187.64,188.22,187.2,188.04,11864.0
2023-07-10 10:40:00,188.03,188.51,187.83,188.5,12371.0,188.03,188.51,187.83,188.5,12371.0
2023-07-10 10:50:00,188.5,188.65,187.84,188.03,10829.0,188.5,188.65,187.84,188.03,10829.0
2023-07-10 11:00:00,188.15,188.29,187.45,187.46,6965.0,188.15,188.29,187.45,187.46,6965.0
2023-07-10 11:10:00,187.26,187.53,186.68,186.72,5475.0,187.26,187.53,186.68,186.72,5475.0
2023-07-10 11:20:00,187.04,187.35,186.71,187.21,5523.0,187.04,187.35,186.71,187.21,5523.0
2023-07-10 11:30:00,187.07,188.38,187.0,188.27,5033.0,187.07,188.38,187.0,188.27,5033.0
2023-07-10 11:40:00,188.56,189.0,188.35,188.43,11794.0,188.56,189.0,188.35,188.43,11794.0
2023-07-10 11:50:00,188.39,188.95,188.19,188.56,10017.0,188.39,188.95,188.19,188.56,10017.0
2023-07-10 12:00:00,188.55,188.59,187.5,187.9,12725.0,188.55,188.59,187.5,187.9,12725.0
2023-07-10 12:10:00,187.86,188.37,187.82,188.37,7859.0,187.86,188.37,187.82,188.37,7859.0
2023-07-10 12:20:00,188.35,189.48,188.35,189.47,8962.0,188.35,189.48,188.35,189.47,8962.0
2023-07-10 12:30:00,189.58,189.88,189.21,189.53,12237.0,189.58,189.88,189.21,189.53,12237.0
2023-07-10 12:40:00,189.43,189.55,189.22,189.3,4017.0,189.43,189.55,189.22,189.3,4017.0
2023-07-10 12:50:00,189.19,189.44,189.1,189.31,3401.0,189.19,189.44,189.1,189.31,3401.0
2023-07-10 13:00:00,189.31,190.05,189.24,189.73,7882.0,189.31,190.05,189.24,189.73,7882.0
2023-07-10 13:10:00,189.75,190.51,189.75,190.41,10838.0,189.75,190.51,189.75,190.41,10838.0
2023-07-10 13:20:00,190.32,191.13,190.32,190.82,10044.0,190.32,191.13,190.32,190.82,10044.0
2023-07-10 13:30:00,190.91,191.68,190.9,191.57,13247.0,190.91,191.68,190.9,191.57,13247.0
2023-07-10 13:40:00,191.58,191.87,191.27,191.75,14092.0,191.58,191.87,191.27,191.75,14092.0
2023-07-10 13:50:00,191.7,192.18,191.53,192.17,16729.0,191.7,192.18,191.53,192.17,16729.0
2023-07-10 14:00:00,192.18,192.38,191.81,192.09,18046.0,192.18,192.38,191.81,192.09,18046.0
2023-07-10 14:10:00,192.15,192.82,192.15,192.47,22532.0,192.15,192.82,192.15,192.47,22532.0
2023-07-10 14:20:00,192.55,192.62,191.91,192.34,12455.0,192.55,192.62,191.91,192.34,12455.0
2023-07-10 14:30:00,192.32,192.61,191.91,192.56,18686.0,192.32,192.61,191.91,192.56,18686.0
2023-07-10 14:40:00,192.41,192.42,191.72,192.04,3789.0,192.41,192.42,191.72,192.04,3789.0
2023-07-10 14:50:00,192.19,192.33,191.97,191.98,9891.0,192.19,192.33,191.97,191.98,9891.0
2023-07-10 15:00:00,192.0,192.67,192.0,192.56,7118.0,192.0,192.67,192.0,192.56,7118.0
2023-07-10 15:10:00,192.59,193.17,192.57,193.16,16762.0,192.59,193.17,192.57,193.16,16762.0
2023-07-10 15:20:00,193.17,193.28,192.27,192.28,14695.0,193.17,193.28,192.27,192.28,14695.0
2023-07-10 15:30:00,192.27,192.43,192.06,192.25,17295.0,192.27,192.43,192.06,192.25,17295.0
2023-07-10 15:40:00,192.27,192.47,191.54,191.57,25783.0,192.27,192.47,191.54,191.57,25783.0
2023-07-10 15:50:00,191.34,191.45,190.62,190.88,99918.0,191.34,191.45,190.62,190.88,99918.0
2023-07-11 09:30:00,192.45,192.63,188.16,188.27,44189.0,192.45,192.63,188.16,188.27,44189.0
2023-07-11 09:40:00,188.35,189.54,187.89,189.24,51891.0,188.35,189.54,187.89,189.24,51891.0
2023-07-11 09:50:00,188.98,190.36,188.16,190.32,20805.0,188.98,190.36,188.16,190.32,20805.0
2023-07-11 10:00:00,190.41,190.78,189.28,190.21,27057.0,190.41,190.78,189.28,190.21,27057.0
2023-07-11 10:10:00,189.89,190.36,189.04,190.2,13098.0,189.89,190.36,189.04,190.2,13098.0
2023-07-11 10:20:00,190.2,190.68,189.88,190.16,12810.0,190.2,190.68,189.88,190.16,12810.0
2023-07-11 10:30:00,190.27,190.39,188.7,188.7,15601.0,190.27,190.39,188.7,188.7,15601.0
2023-07-11 10:40:00,188.68,188.97,188.39,188.69,15503.0,188.68,188.97,188.39,188.69,15503.0
2023-07-11 10:50:00,188.64,189.81,188.27,189.7,12503.0,188.64,189.81,188.27,189.7,12503.0
2023-07-11 11:00:00,189.63,190.24,188.96,188.96,4745.0,189.63,190.24,188.96,188.96,4745.0
2023-07-11 11:10:00,188.96,189.4,188.77,188.87,6316.0,188.96,189.4,188.77,188.87,6316.0
2023-07-11 11:20:00,188.75,188.99,188.5,188.75,3555.0,188.75,188.99,188.5,188.75,3555.0
2023-07-11 11:30:00,188.65,189.16,188.62,188.94,7482.0,188.65,189.16,188.62,188.94,7482.0
2023-07-11 11:40:00,188.93,189.23,188.19,188.37,6071.0,188.93,189.23,188.19,188.37,6071.0
2023-07-11 11:50:00,188.4,188.65,188.05,188.62,4908.0,188.4,188.65,188.05,188.62,4908.0
2023-07-11 12:00:00,188.58,188.93,188.5,188.92,4786.0,188.58,188.93,188.5,188.92,4786.0
2023-07-11 12:10:00,188.98,189.47,188.89,188.91,6354.0,188.98,189.47,188.89,188.91,6354.0
2023-07-11 12:20:00,189.02,189.03,188.65,188.73,4255.0,189.02,189.03,188.65,188.73,4255.0
2023-07-11 12:30:00,188.58,189.14,188.53,189.09,6301.0,188.58,189.14,188.53,189.09,6301.0
2023-07-11 12:40:00,188.84,189.09,188.84,188.85,2326.0,188.84,189.09,188.84,188.85,2326.0
2023-07-11 12:50:00,188.94,189.32,188.9,189.24,3754.0,188.94,189.32,188.9,189.24,3754.0
2023-07-11 13:00:00,189.27,190.14,189.27,189.94,6028.0,189.27,190.14,189.27,189.94,6028.0
2023-07-11 13:10:00,190.05,190.15,189.38,189.39,9333.0,190.05,190.15,189.38,189.39,9333.0
2023-07-11 13:20:00,189.37,189.71,189.2,189.32,4110.0,189.37,189.71,189.2,189.32,4110.0
2023-07-11 13:30:00,189.47,189.77,189.4,189.51,4800.0,189.47,189.77,189.4,189.51,4800.0
2023-07-11 13:40:00,189.58,189.66,189.29,189.3,3015.0,189.58,189.66,189.29,189.3,3015.0
2023-07-11 13:50:00,189.22,189.51,188.68,188.71,8631.0,189.22,189.51,188.68,188.71,8631.0
2023-07-11 14:00:00,188.64,188.68,188.3,188.62,8673.0,188.64,188.68,188.3,188.62,8673.0
2023-07-11 14:10:00,188.81,188.98,188.29,188.46,8249.0,188.81,188.98,188.29,188.46,8249.0
2023-07-11 14:20:00,188.46,188.85,188.32,188.85,6465.0,188.46,188.85,188.32,188.85,6465.0
2023-07-11 14:30:00,188.85,188.89,188.53,188.78,4013.0,188.85,188.89,188.53,188.78,4013.0
2023-07-11 14:40:00,188.84,189.42,188.8,189.42,6488.0,188.84,189.42,188.8,189.42,6488.0
2023-07-11 14:50:00,189.29,189.64,189.29,189.57,2775.0,189.29,189.64,189.29,189.57,2775.0
2023-07-11 15:00:00,189.73,189.79,188.9,189.24,11767.0,189.73,189.79,188.9,189.24,11767.0
2023-07-11 15:10:00,189.36,189.73,189.36,189.71,4295.0,189.36,189.73,189.36,189.71,4295.0
2023-07-11 15:20:00,189.78,189.95,189.65,189.81,8337.0,189.78,189.95,189.65,189.81,8337.0
2023-07-11 15:30:00,189.82,189.82,189.38,189.48,10523.0,189.82,189.82,189.38,189.48,10523.0
2023-07-11 15:40:00,189.53,190.24,189.46,190.24,13864.0,189.53,190.24,189.46,190.24,13864.0
2023-07-11 15:50:00,190.41,190.6,189.62,189.62,60848.0,190.41,190.6,189.62,189.62,60848.0
2023-07-12 09:30:00,191.21,193.42,190.54,193.25,39447.0,191.21,193.42,190.54,193.25,39447.0
2023-07-12 09:40:00,193.14,193.83,190.96,191.44,42301.0,193.14,193.83,190.96,191.44,42301.0
2023-07-12 09:50:00,191.63,192.89,191.63,192.8,29754.0,191.63,192.89,191.63,192.8,29754.0
2023-07-12 10:00:00,192.61,193.09,191.87,192.67,44325.0,192.61,193.09,191.87,192.67,44325.0
2023-07-12 10:10:00,192.73,193.11,192.34,192.47,34601.0,192.73,193.11,192.34,192.47,34601.0
2023-07-12 10:20:00,192.48,193.2,192.11,193.0,11882.0,192.48,193.2,192.11,193.0,11882.0
2023-07-12 10:30:00,193.0,194.86,193.0,194.84,46877.0,193.0,194.86,193.0,194.84,46877.0
2023-07-12 10:40:00,194.84,195.26,194.27,195.26,32328.0,194.84,195.26,194.27,195.26,32328.0
2023-07-12 10:50:00,195.4,195.87,194.74,195.12,46318.0,195.4,195.87,194.74,195.12,46318.0
2023-07-12 11:00:00,195.12,196.49,194.9,195.99,38030.0,195.12,196.49,194.9,195.99,38030.0
2023-07-12 11:10:00,195.9,196.79,195.79,196.58,25789.0,195.9,196.79,195.79,196.58,25789.0
2023-07-12 11:20:00,196.54,196.63,194.49,194.58,15821.0,196.54,196.63,194.49,194.58,15821.0
2023-07-12 11:30:00,194.57,194.58,193.73,193.79,22617.0,194.57,194.58,193.73,193.79,22617.0
2023-07-12 11:40:00,193.72,194.79,193.33,194.44,29060.0,193.72,194.79,193.33,194.44,29060.0
2023-07-12 11:50:00,194.59,195.05,194.34,195.05,18069.0,194.59,195.05,194.34,195.05,18069.0
2023-07-12 12:00:00,194.9,194.9,193.9,194.13,25909.0,194.9,194.9,193.9,194.13,25909.0
2023-07-12 12:10:00,194.13,195.15,193.95,194.44,19398.0,194.13,195.15,193.95,194.44,19398.0
2023-07-12 12:20:00,194.52,194.71,193.64,193.88,12070.0,194.52,194.71,193.64,193.88,12070.0
2023-07-12 12:30:00,193.91,194.41,193.86,194.22,11827.0,193.91,194.41,193.86,194.22,11827.0
2023-07-12 12:40:00,193.97,194.02,193.11,193.59,9688.0,193.97,194.02,193.11,193.59,9688.0
2023-07-12 12:50:00,193.6,193.82,193.33,193.55,6993.0,193.6,193.82,193.33,193.55,6993.0
2023-07-12 13:00:00,193.5,194.54,193.5,194.24,11188.0,193.5,194.54,193.5,194.24,11188.0
2023-07-12 13:10:00,194.2,194.62,194.04,194.62,8234.0,194.2,194.62,194.04,194.62,8234.0
2023-07-12 13:20:00,194.47,195.18,194.47,194.96,13058.0,194.47,195.18,194.47,194.96,13058.0
2023-07-12 13:30:00,194.95,195.25,194.7,194.7,11211.0,194.95,195.25,194.7,194.7,11211.0
2023-07-12 13:40:00,194.88,195.34,194.75,194.77,11132.0,194.88,195.34,194.75,194.77,11132.0
2023-07-12 13:50:00,194.86,195.15,194.85,195.12,9492.0,194.86,195.15,194.85,195.12,9492.0
2023-07-12 14:00:00,195.07,195.92,194.61,195.84,44976.0,195.07,195.92,194.61,195.84,44976.0
2023-07-12 14:10:00,195.73,196.34,195.73,195.98,17236.0,195.73,196.34,195.73,195.98,17236.0
2023-07-12 14:20:00,195.98,196.55,195.79,196.22,7991.0,195.98,196.55,195.79,196.22,7991.0
2023-07-12 14:30:00,196.11,196.4,196.01,196.4,14269.0,196.11,196.4,196.01,196.4,14269.0
2023-07-12 14:40:00,196.4,196.65,195.89,196.06,25633.0,196.4,196.65,195.89,196.06,25633.0
2023-07-12 14:50:00,196.0,196.09,195.57,195.93,14904.0,196.0,196.09,195.57,195.93,14904.0
2023-07-12 15:00:00,195.95,196.47,195.85,196.4,13520.0,195.95,196.47,195.85,196.4,13520.0
2023-07-12 15:10:00,196.39,196.56,195.85,195.9,14823.0,196.39,196.56,195.85,195.9,14823.0
2023-07-12 15:20:00,195.91,195.98,195.2,195.54,26794.0,195.91,195.98,195.2,195.54,26794.0
2023-07-12 15:30:00,195.68,196.17,195.38,196.13,15067.0,195.68,196.17,195.38,196.13,15067.0
2023-07-12 15:40:00,196.16,196.73,195.94,195.99,51451.0,196.16,196.73,195.94,195.99,51451.0
2023-07-12 15:50:00,195.9,195.9,194.87,194.98,128814.0,195.9,195.9,194.87,194.98,128814.0
2023-07-13 09:30:00,196.69,197.09,195.38,196.14,44270.0,196.69,197.09,195.38,196.14,44270.0
2023-07-13 09:40:00,196.09,196.53,194.47,195.09,46760.0,196.09,196.53,194.47,195.09,46760.0
2023-07-13 09:50:00,195.19,196.28,194.92,195.49,17155.0,195.19,196.28,194.92,195.49,17155.0
2023-07-13 10:00:00,195.53,196.28,194.84,196.03,22180.0,195.53,196.28,194.84,196.03,22180.0
2023-07-13 10:10:00,196.0,196.65,195.93,196.21,19944.0,196.0,196.65,195.93,196.21,19944.0
2023-07-13 10:20:00,196.21,197.64,196.21,197.05,34060.0,196.21,197.64,196.21,197.05,34060.0
2023-07-13 10:30:00,196.96,196.96,194.6,195.07,29560.0,196.96,196.96,194.6,195.07,29560.0
2023-07-13 10:40:00,195.03,195.48,194.83,195.46,18139.0,195.03,195.48,194.83,195.46,18139.0
2023-07-13 10:50:00,195.58,196.24,195.41,196.12,20214.0,195.58,196.24,195.41,196.12,20214.0
2023-07-13 11:00:00,196.18,196.88,195.79,196.47,18416.0,196.18,196.88,195.79,196.47,18416.0
2023-07-13 11:10:00,196.4,196.65,195.36,195.36,21952.0,196.4,196.65,195.36,195.36,21952.0
2023-07-13 11:20:00,195.36,195.63,194.93,195.45,21530.0,195.36,195.63,194.93,195.45,21530.0
2023-07-13 11:30:00,195.41,195.98,195.38,195.98,21474.0,195.41,195.98,195.38,195.98,21474.0
2023-07-13 11:40:00,196.05,196.05,194.59,194.6,21756.0,196.05,196.05,194.59,194.6,21756.0
2023-07-13 11:50:00,194.55,194.91,194.55,194.87,7403.0,194.55,194.91,194.55,194.87,7403.0
2023-07-13 12:00:00,194.77,195.55,194.62,195.47,16032.0,194.77,195.55,194.62,195.47,16032.0
2023-07-13 12:10:00,195.42,195.72,195.08,195.52,4114.0,195.42,195.72,195.08,195.52,4114.0
2023-07-13 12:20:00,195.52,195.85,195.25,195.6,6874.0,195.52,195.85,195.25,195.6,6874.0
2023-07-13 12:30:00,195.87,195.87,195.19,195.47,6277.0,195.87,195.87,195.19,195.47,6277.0
2023-07-13 12:40:00,195.36,195.36,194.74,194.91,12163.0,195.36,195.36,194.74,194.91,12163.0
2023-07-13 12:50:00,194.97,195.04,194.67,195.02,7970.0,194.97,195.04,194.67,195.02,7970.0
2023-07-13 13:00:00,195.08,195.13,194.64,194.64,5482.0,195.08,195.13,194.64,194.64,5482.0
2023-07-13 13:10:00,194.61,195.06,194.43,195.06,27094.0,194.61,195.06,194.43,195.06,27094.0
2023-07-13 13:20:00,195.13,195.7,195.07,195.68,5090.0,195.13,195.7,195.07,195.68,5090.0
2023-07-13 13:30:00,195.78,195.78,195.35,195.61,6957.0,195.78,195.78,195.35,195.61,6957.0
2023-07-13 13:40:00,195.57,196.26,195.57,196.03,12948.0,195.57,196.26,195.57,196.03,12948.0
2023-07-13 13:50:00,196.0,196.25,195.67,196.25,11072.0,196.0,196.25,195.67,196.25,11072.0
2023-07-13 14:00:00,196.24,196.34,195.92,196.33,7237.0,196.24,196.34,195.92,196.33,7237.0
2023-07-13 14:10:00,196.28,196.49,196.15,196.4,8241.0,196.28,196.49,196.15,196.4,8241.0
2023-07-13 14:20:00,196.42,196.47,195.97,196.09,12586.0,196.42,196.47,195.97,196.09,12586.0
2023-07-13 14:30:00,196.08,196.24,195.96,195.96,6516.0,196.08,196.24,195.96,195.96,6516.0
2023-07-13 14:40:00,195.95,196.39,195.95,196.28,2964.0,195.95,196.39,195.95,196.28,2964.0
2023-07-13 14:50:00,196.42,196.51,195.98,196.51,13369.0,196.42,196.51,195.98,196.51,13369.0
2023-07-13 15:00:00,196.6,196.69,196.21,196.67,7568.0,196.6,196.69,196.21,196.67,7568.0
2023-07-13 15:10:00,196.71,196.75,196.06,196.15,16469.0,196.71,196.75,196.06,196.15,16469.0
2023-07-13 15:20:00,196.22,196.88,196.16,196.88,11657.0,196.22,196.88,196.16,196.88,11657.0
2023-07-13 15:30:00,196.77,197.1,196.74,196.91,14604.0,196.77,197.1,196.74,196.91,14604.0
2023-07-13 15:40:00,196.83,197.25,196.51,196.51,39671.0,196.83,197.25,196.51,196.51,39671.0
2023-07-13 15:50:00,196.59,197.33,196.5,196.88,81156.0,196.59,197.33,196.5,196.88,81156.0
2023-07-14 09:30:00,198.23,198.31,195.55,196.71,26532.0,198.23,198.31,195.55,196.71,26532.0
2023-07-14 09:40:00,196.65,196.67,195.06,195.81,26816.0,196.65,196.67,195.06,195.81,26816.0
2023-07-14 09:50:00,195.56,196.14,195.45,196.12,28530.0,195.56,196.14,195.45,196.12,28530.0
2023-07-14 10:00:00,195.86,197.0,195.37,196.99,26031.0,195.86,197.0,195.37,196.99,26031.0
2023-07-14 10:10:00,196.93,197.18,196.27,196.66,15893.0,196.93,197.18,196.27,196.66,15893.0
2023-07-14 10:20:00,196.54,197.14,195.4,195.66,7613.0,196.54,197.14,195.4,195.66,7613.0
2023-07-14 10:30:00,195.46,195.74,194.45,194.8,15016.0,195.46,195.74,194.45,194.8,15016.0
2023-07-14 10:40:00,194.81,195.29,194.02,194.83,25509.0,194.81,195.29,194.02,194.83,25509.0
2023-07-14 10:50:00,194.82,195.08,194.26,194.89,15410.0,194.82,195.08,194.26,194.89,15410.0
2023-07-14 11:00:00,194.94,195.06,192.96,193.31,54516.0,194.94,195.06,192.96,193.31,54516.0
2023-07-14 11:10:00,193.38,194.26,193.38,193.99,5707.0,193.38,194.26,193.38,193.99,5707.0
2023-07-14 11:20:00,193.94,193.94,193.21,193.77,14853.0,193.94,193.94,193.21,193.77,14853.0
2023-07-14 11:30:00,193.79,194.23,193.51,194.21,17666.0,193.79,194.23,193.51,194.21,17666.0
2023-07-14 11:40:00,194.21,195.0,193.92,194.99,26609.0,194.21,195.0,193.92,194.99,26609.0
2023-07-14 11:50:00,195.02,195.08,194.03,194.33,8247.0,195.02,195.08,194.03,194.33,8247.0
2023-07-14 12:00:00,194.31,194.37,193.36,193.81,28724.0,194.31,194.37,193.36,193.81,28724.0
2023-07-14 12:10:00,193.76,194.25,193.7,193.75,18961.0,193.76,194.25,193.7,193.75,18961.0
2023-07-14 12:20:00,193.9,193.99,193.23,193.67,21667.0,193.9,193.99,193.23,193.67,21667.0
2023-07-14 12:30:00,193.42,193.56,193.16,193.46,21279.0,193.42,193.56,193.16,193.46,21279.0
2023-07-14 12:40:00,193.33,193.97,193.3,193.46,7780.0,193.33,193.97,193.3,193.46,7780.0
2023-07-14 12:50:00,193.64,193.75,193.2,193.22,14786.0,193.64,193.75,193.2,193.22,14786.0
2023-07-14 13:00:00,193.25,193.4,192.3,192.76,26781.0,193.25,193.4,192.3,192.76,26781.0
2023-07-14 13:10:00,192.76,193.23,192.51,192.64,23642.0,192.76,193.23,192.51,192.64,23642.0
2023-07-14 13:20:00,192.72,192.98,192.34,192.34,18815.0,192.72,192.98,192.34,192.34,18815.0
2023-07-14 13:30:00,192.3,192.5,192.14,192.34,6194.0,192.3,192.5,192.14,192.34,6194.0
2023-07-14 13:40:00,192.4,192.4,191.63,191.69,12147.0,192.4,192.4,191.63,191.69,12147.0
2023-07-14 13:50:00,191.88,192.63,191.83,192.21,12020.0,191.88,192.63,191.83,192.21,12020.0
2023-07-14 14:00:00,192.16,192.81,192.15,192.81,3857.0,192.16,192.81,192.15,192.81,3857.0
2023-07-14 14:10:00,192.81,192.87,192.33,192.57,8234.0,192.81,192.87,192.33,192.57,8234.0
2023-07-14 14:20:00,192.56,192.56,191.81,191.83,4134.0,192.56,192.56,191.81,191.83,4134.0
2023-07-14 14:30:00,191.78,191.78,191.09,191.29,10395.0,191.78,191.78,191.09,191.29,10395.0
2023-07-14 14:40:00,191.38,191.38,191.0,191.26,5644.0,191.38,191.38,191.0,191.26,5644.0
2023-07-14 14:50:00,191.21,191.86,191.2,191.37,5894.0,191.21,191.86,191.2,191.37,5894.0
2023-07-14 15:00:00,191.37,191.38,190.9,191.2,8073.0,191.37,191.38,190.9,191.2,8073.0
2023-07-14 15:10:00,191.18,191.18,190.78,190.96,13919.0,191.18,191.18,190.78,190.96,13919.0
2023-07-14 15:20:00,191.09,191.15,190.34,190.53,9808.0,191.09,191.15,190.34,190.53,9808.0
2023-07-14 15:30:00,190.58,191.2,190.58,191.12,13489.0,190.58,191.2,190.58,191.12,13489.0
2023-07-14 15:40:00,191.17,191.25,190.39,190.72,23513.0,191.17,191.25,190.39,190.72,23513.0
2023-07-14 15:50:00,190.65,191.41,190.47,191.3,66103.0,190.65,191.41,190.47,191.3,66103.0
2023-07-17 09:30:00,192.0,196.3,191.0,196.19,118970.0,192.0,196.3,191.0,196.19,118970.0
2023-07-17 09:40:00,196.43,200.96,196.08,200.69,87730.0,196.43,200.96,196.08,200.69,87730.0
2023-07-17 09:50:00,200.88,201.39,197.91,198.54,61614.0,200.88,201.39,197.91,198.54,61614.0
2023-07-17 10:00:00,198.56,198.89,196.72,197.21,38499.0,198.56,198.89,196.72,197.21,38499.0
2023-07-17 10:10:00,197.13,198.86,196.67,198.06,21084.0,197.13,198.86,196.67,198.06,21084.0
2023-07-17 10:20:00,198.12,200.04,198.01,199.94,26714.0,198.12,200.04,198.01,199.94,26714.0
2023-07-17 10:30:00,199.98,200.37,199.21,199.68,21664.0,199.98,200.37,199.21,199.68,21664.0
2023-07-17 10:40:00,199.56,201.16,199.04,199.28,63722.0,199.56,201.16,199.04,199.28,63722.0
2023-07-17 10:50:00,199.16,200.81,198.59,200.46,25323.0,199.16,200.81,198.59,200.46,25323.0
2023-07-17 11:00:00,200.24,202.25,200.24,202.21,29067.0,200.24,202.25,200.24,202.21,29067.0
2023-07-17 11:10:00,202.17,203.03,201.68,202.8,25536.0,202.17,203.03,201.68,202.8,25536.0
2023-07-17 11:20:00,202.83,202.88,201.75,202.66,27336.0,202.83,202.88,201.75,202.66,27336.0
2023-07-17 11:30:00,202.68,202.82,201.68,201.79,23414.0,202.68,202.82,201.68,201.79,23414.0
2023-07-17 11:40:00,201.76,203.19,201.75,203.18,12685.0,201.76,203.19,201.75,203.18,12685.0
2023-07-17 11:50:00,203.19,203.25,202.48,202.51,14018.0,203.19,203.25,202.48,202.51,14018.0
2023-07-17 12:00:00,202.46,203.5,202.46,203.5,18716.0,202.46,203.5,202.46,203.5,18716.0
2023-07-17 12:10:00,203.41,204.14,203.38,203.59,20216.0,203.41,204.14,203.38,203.59,20216.0
2023-07-17 12:20:00,203.72,204.73,203.53,204.73,31260.0,203.72,204.73,203.53,204.73,31260.0
2023-07-17 12:30:00,204.57,204.99,204.16,204.84,32559.0,204.57,204.99,204.16,204.84,32559.0
2023-07-17 12:40:00,204.78,205.8,204.77,205.4,44742.0,204.78,205.8,204.77,205.4,44742.0
2023-07-17 12:50:00,205.42,207.2,205.42,206.55,37924.0,205.42,207.2,205.42,206.55,37924.0
2023-07-17 13:00:00,206.39,206.9,206.1,206.43,11603.0,206.39,206.9,206.1,206.43,11603.0
2023-07-17 13:10:00,206.35,206.8,206.05,206.05,20695.0,206.35,206.8,206.05,206.05,20695.0
2023-07-17 13:20:00,206.15,206.36,205.61,206.28,27612.0,206.15,206.36,205.61,206.28,27612.0
2023-07-17 13:30:00,206.35,206.74,205.76,205.9,14332.0,206.35,206.74,205.76,205.9,14332.0
2023-07-17 13:40:00,205.69,207.33,205.65,207.08,24697.0,205.69,207.33,205.65,207.08,24697.0
2023-07-17 13:50:00,207.22,207.26,206.24,206.73,20797.0,207.22,207.26,206.24,206.73,20797.0
2023-07-17 14:00:00,206.61,207.0,206.0,206.39,43028.0,206.61,207.0,206.0,206.39,43028.0
2023-07-17 14:10:00,206.49,206.74,205.85,205.91,16031.0,206.49,206.74,205.85,205.91,16031.0
2023-07-17 14:20:00,205.84,206.58,205.71,206.55,19357.0,205.84,206.58,205.71,206.55,19357.0
2023-07-17 14:30:00,206.6,206.84,205.61,205.61,18201.0,206.6,206.84,205.61,205.61,18201.0
2023-07-17 14:40:00,205.87,206.67,205.64,206.18,9680.0,205.87,206.67,205.64,206.18,9680.0
2023-07-17 14:50:00,206.23,207.21,206.17,207.06,34326.0,206.23,207.21,206.17,207.06,34326.0
2023-07-17 15:00:00,207.14,207.74,207.13,207.28,31148.0,207.14,207.74,207.13,207.28,31148.0
2023-07-17 15:10:00,207.28,207.79,207.17,207.56,24549.0,207.28,207.79,207.17,207.56,24549.0
2023-07-17 15:20:00,207.67,207.7,207.18,207.47,32947.0,207.67,207.7,207.18,207.47,32947.0
2023-07-17 15:30:00,207.48,208.09,207.3,207.69,49215.0,207.48,208.09,207.3,207.69,49215.0
2023-07-17 15:40:00,207.69,208.19,207.27,207.76,51804.0,207.69,208.19,207.27,207.76,51804.0
2023-07-17 15:50:00,207.85,208.09,206.66,206.68,185110.0,207.85,208.09,206.66,206.68,185110.0
2023-07-18 09:30:00,206.27,209.3,204.26,206.36,137714.0,206.27,209.3,204.26,206.36,137714.0
2023-07-18 09:40:00,206.36,208.68,205.67,207.95,38167.0,206.36,208.68,205.67,207.95,38167.0
2023-07-18 09:50:00,208.17,211.11,207.02,211.08,69447.0,208.17,211.11,207.02,211.08,69447.0
2023-07-18 10:00:00,211.15,211.28,208.43,209.07,63179.0,211.15,211.28,208.43,209.07,63179.0
2023-07-18 10:10:00,208.84,209.08,207.13,208.3,22819.0,208.84,209.08,207.13,208.3,22819.0
2023-07-18 10:20:00,208.06,208.9,206.72,207.35,35276.0,208.06,208.9,206.72,207.35,35276.0
2023-07-18 10:30:00,207.58,207.67,205.86,206.98,32465.0,207.58,207.67,205.86,206.98,32465.0
2023-07-18 10:40:00,207.19,207.74,205.77,206.03,22612.0,207.19,207.74,205.77,206.03,22612.0
2023-07-18 10:50:00,206.02,206.11,204.83,205.05,46893.0,206.02,206.11,204.83,205.05,46893.0
2023-07-18 11:00:00,205.01,205.16,204.02,204.33,30003.0,205.01,205.16,204.02,204.33,30003.0
2023-07-18 11:10:00,204.56,205.53,204.21,204.22,17473.0,204.56,205.53,204.21,204.22,17473.0
2023-07-18 11:20:00,204.34,204.75,203.68,204.13,14701.0,204.34,204.75,203.68,204.13,14701.0
2023-07-18 11:30:00,203.97,203.97,203.04,203.31,17493.0,203.97,203.97,203.04,203.31,17493.0
2023-07-18 11:40:00,203.11,203.54,202.56,203.02,13280.0,203.11,203.54,202.56,203.02,13280.0
2023-07-18 11:50:00,203.01,203.87,202.95,203.55,16871.0,203.01,203.87,202.95,203.55,16871.0
2023-07-18 12:00:00,203.46,203.89,202.87,203.89,17811.0,203.46,203.89,202.87,203.89,17811.0
2023-07-18 12:10:00,203.71,204.21,203.29,203.29,9531.0,203.71,204.21,203.29,203.29,9531.0
2023-07-18 12:20:00,203.21,203.67,202.76,203.35,9000.0,203.21,203.67,202.76,203.35,9000.0
2023-07-18 12:30:00,203.36,203.65,202.96,203.54,11668.0,203.36,203.65,202.96,203.54,11668.0
2023-07-18 12:40:00,203.64,203.64,202.49,202.91,15284.0,203.64,203.64,202.49,202.91,15284.0
2023-07-18 12:50:00,202.86,203.55,202.5,203.44,18448.0,202.86,203.55,202.5,203.44,18448.0
2023-07-18 13:00:00,203.61,204.13,203.57,203.82,5966.0,203.61,204.13,203.57,203.82,5966.0
2023-07-18 13:10:00,203.97,204.09,203.21,203.21,12354.0,203.97,204.09,203.21,203.21,12354.0
2023-07-18 13:20:00,203.15,203.45,202.85,203.27,6480.0,203.15,203.45,202.85,203.27,6480.0
2023-07-18 13:30:00,203.25,203.33,202.63,202.97,10909.0,203.25,203.33,202.63,202.97,10909.0
2023-07-18 13:40:00,203.03,203.68,202.55,203.68,6493.0,203.03,203.68,202.55,203.68,6493.0
2023-07-18 13:50:00,203.68,204.05,203.48,203.57,12511.0,203.68,204.05,203.48,203.57,12511.0
2023-07-18 14:00:00,203.67,203.69,203.12,203.29,5397.0,203.67,203.69,203.12,203.29,5397.0
2023-07-18 14:10:00,203.31,203.35,202.81,203.35,14751.0,203.31,203.35,202.81,203.35,14751.0
2023-07-18 14:20:00,203.2,203.5,202.9,203.41,8514.0,203.2,203.5,202.9,203.41,8514.0
2023-07-18 14:30:00,203.46,203.48,202.54,202.61,17808.0,203.46,203.48,202.54,202.61,17808.0
2023-07-18 14:40:00,202.78,202.84,202.29,202.68,12676.0,202.78,202.84,202.29,202.68,12676.0
2023-07-18 14:50:00,202.74,203.15,202.15,203.15,16697.0,202.74,203.15,202.15,203.15,16697.0
2023-07-18 15:00:00,203.03,203.13,202.77,202.89,11704.0,203.03,203.13,202.77,202.89,11704.0
2023-07-18 15:10:00,202.83,203.1,202.63,202.89,14174.0,202.83,203.1,202.63,202.89,14174.0
2023-07-18 15:20:00,202.8,202.86,202.37,202.8,22581.0,202.8,202.86,202.37,202.8,22581.0
2023-07-18 15:30:00,202.86,203.6,202.82,202.82,34743.0,202.86,203.6,202.82,202.82,34743.0
2023-07-18 15:40:00,202.78,202.84,202.14,202.41,29029.0,202.78,202.84,202.14,202.41,29029.0
2023-07-18 15:50:00,202.35,202.36,201.41,201.64,82927.0,202.35,202.36,201.41,201.64,82927.0
2023-07-19 09:30:00,202.31,203.47,201.13,201.3,60562.0,202.31,203.47,201.13,201.3,60562.0
2023-07-19 09:40:00,201.45,203.66,201.39,202.35,22535.0,201.45,203.66,201.39,202.35,22535.0
2023-07-19 09:50:00,202.48,202.77,200.85,201.45,20716.0,202.48,202.77,200.85,201.45,20716.0
2023-07-19 10:00:00,201.47,201.47,200.0,200.9,25284.0,201.47,201.47,200.0,200.9,25284.0
2023-07-19 10:10:00,200.98,202.18,200.9,201.87,13039.0,200.98,202.18,200.9,201.87,13039.0
2023-07-19 10:20:00,201.75,202.24,201.47,201.98,8338.0,201.75,202.24,201.47,201.98,8338.0
2023-07-19 10:30:00,202.03,202.16,201.35,201.66,9368.0,202.03,202.16,201.35,201.66,9368.0
2023-07-19 10:40:00,201.8,202.35,201.44,201.56,14272.0,201.8,202.35,201.44,201.56,14272.0
2023-07-19 10:50:00,201.55,201.82,201.04,201.1,26125.0,201.55,201.82,201.04,201.1,26125.0
2023-07-19 11:00:00,201.44,203.2,201.11,203.0,28311.0,201.44,203.2,201.11,203.0,28311.0
2023-07-19 11:10:00,203.0,203.08,201.61,201.86,5308.0,203.0,203.08,201.61,201.86,5308.0
2023-07-19 11:20:00,201.74,202.0,201.47,201.6,9739.0,201.74,202.0,201.47,201.6,9739.0
2023-07-19 11:30:00,201.97,202.42,201.24,201.24,10731.0,201.97,202.42,201.24,201.24,10731.0
2023-07-19 11:40:00,201.16,201.16,200.23,200.23,15500.0,201.16,201.16,200.23,200.23,15500.0
2023-07-19 11:50:00,200.35,200.35,199.14,199.78,12845.0,200.35,200.35,199.14,199.78,12845.0
2023-07-19 12:00:00,199.9,199.96,199.3,199.65,11026.0,199.9,199.96,199.3,199.65,11026.0
2023-07-19 12:10:00,199.79,200.42,199.25,199.47,12455.0,199.79,200.42,199.25,199.47,12455.0
2023-07-19 12:20:00,199.49,199.5,198.78,198.8,16946.0,199.49,199.5,198.78,198.8,16946.0
2023-07-19 12:30:00,198.77,198.77,197.88,198.07,23817.0,198.77,198.77,197.88,198.07,23817.0
2023-07-19 12:40:00,198.0,198.29,197.87,198.17,27011.0,198.0,198.29,197.87,198.17,27011.0
2023-07-19 12:50:00,198.05,198.54,197.93,198.36,20465.0,198.05,198.54,197.93,198.36,20465.0
2023-07-19 13:00:00,198.41,198.41,197.81,197.88,13350.0,198.41,198.41,197.81,197.88,13350.0
2023-07-19 13:10:00,198.0,198.69,197.94,198.65,6443.0,198.0,198.69,197.94,198.65,6443.0
2023-07-19 13:20:00,198.73,199.26,198.72,198.8,11859.0,198.73,199.26,198.72,198.8,11859.0
2023-07-19 13:30:00,198.97,199.08,198.77,198.87,6547.0,198.97,199.08,198.77,198.87,6547.0
2023-07-19 13:40:00,198.91,199.07,198.9,199.03,2604.0,198.91,199.07,198.9,199.03,2604.0
2023-07-19 13:50:00,198.97,198.97,198.22,198.22,10718.0,198.97,198.97,198.22,198.22,10718.0
2023-07-19 14:00:00,198.01,198.13,197.8,197.85,4843.0,198.01,198.13,197.8,197.85,4843.0
2023-07-19 14:10:00,197.85,199.07,197.61,198.82,11905.0,197.85,199.07,197.61,198.82,11905.0
2023-07-19 14:20:00,198.81,199.0,198.31,198.66,7079.0,198.81,199.0,198.31,198.66,7079.0
2023-07-19 14:30:00,198.68,198.9,198.39,198.48,8481.0,198.68,198.9,198.39,198.48,8481.0
2023-07-19 14:40:00,198.55,198.64,198.04,198.04,4869.0,198.55,198.64,198.04,198.04,4869.0
2023-07-19 14:50:00,197.98,198.15,197.82,198.11,3349.0,197.98,198.15,197.82,198.11,3349.0
2023-07-19 15:00:00,198.11,198.83,198.11,198.68,8742.0,198.11,198.83,198.11,198.68,8742.0
2023-07-19 15:10:00,198.71,198.98,198.63,198.97,8626.0,198.71,198.98,198.63,198.97,8626.0
2023-07-19 15:20:00,199.06,199.31,198.93,199.01,8071.0,199.06,199.31,198.93,199.01,8071.0
2023-07-19 15:30:00,198.91,199.25,198.75,198.75,12872.0,198.91,199.25,198.75,198.75,12872.0
2023-07-19 15:40:00,198.78,199.18,198.62,198.8,17184.0,198.78,199.18,198.62,198.8,17184.0
2023-07-19 15:50:00,198.87,199.01,198.25,198.55,56956.0,198.87,199.01,198.25,198.55,56956.0
2023-07-20 09:30:00,197.0,198.87,196.66,197.39,41732.0,197.0,198.87,196.66,197.39,41732.0
2023-07-20 09:40:00,197.24,199.95,197.17,199.92,20630.0,197.24,199.95,197.17,199.92,20630.0
2023-07-20 09:50:00,199.86,200.01,197.71,198.14,42593.0,199.86,200.01,197.71,198.14,42593.0
2023-07-20 10:00:00,198.03,198.4,196.87,197.79,28995.0,198.03,198.4,196.87,197.79,28995.0
2023-07-20 10:10:00,197.61,198.96,197.48,198.92,54780.0,197.61,198.96,197.48,198.92,54780.0
2023-07-20 10:20:00,198.67,199.42,198.67,198.98,12286.0,198.67,199.42,198.67,198.98,12286.0
2023-07-20 10:30:00,198.82,199.21,198.24,198.5,10833.0,198.82,199.21,198.24,198.5,10833.0
2023-07-20 10:40:00,198.52,200.0,198.45,199.8,16252.0,198.52,200.0,198.45,199.8,16252.0
2023-07-20 10:50:00,199.81,199.98,198.49,198.49,11786.0,199.81,199.98,198.49,198.49,11786.0
2023-07-20 11:00:00,198.47,198.57,198.22,198.25,4306.0,198.47,198.57,198.22,198.25,4306.0
2023-07-20 11:10:00,198.42,198.79,198.2,198.36,8100.0,198.42,198.79,198.2,198.36,8100.0
2023-07-20 11:20:00,198.44,199.14,198.08,198.78,9050.0,198.44,199.14,198.08,198.78,9050.0
2023-07-20 11:30:00,198.88,200.0,198.78,199.66,31865.0,198.88,200.0,198.78,199.66,31865.0
2023-07-20 11:40:00,199.63,200.6,199.57,199.78,23210.0,199.63,200.6,199.57,199.78,23210.0
2023-07-20 11:50:00,199.85,200.06,199.29,199.52,20263.0,199.85,200.06,199.29,199.52,20263.0
2023-07-20 12:00:00,199.45,199.48,198.66,199.44,6127.0,199.45,199.48,198.66,199.44,6127.0
2023-07-20 12:10:00,199.46,199.87,198.79,198.79,10458.0,199.46,199.87,198.79,198.79,10458.0
2023-07-20 12:20:00,198.78,198.78,198.22,198.6,6569.0,198.78,198.78,198.22,198.6,6569.0
2023-07-20 12:30:00,198.51,198.59,197.9,198.09,19762.0,198.51,198.59,197.9,198.09,19762.0
2023-07-20 12:40:00,197.96,199.11,197.96,199.11,12835.0,197.96,199.11,197.96,199.11,12835.0
2023-07-20 12:50:00,199.08,199.12,198.54,198.83,7764.0,199.08,199.12,198.54,198.83,7764.0
2023-07-20 13:00:00,198.71,198.71,198.08,198.12,6537.0,198.71,198.71,198.08,198.12,6537.0
2023-07-20 13:10:00,198.13,198.73,197.96,198.55,17229.0,198.13,198.73,197.96,198.55,17229.0
2023-07-20 13:20:00,198.54,199.06,198.53,198.9,6678.0,198.54,199.06,198.53,198.9,6678.0
2023-07-20 13:30:00,198.95,199.44,198.91,198.99,4853.0,198.95,199.44,198.91,198.99,4853.0
2023-07-20 13:40:00,198.9,199.45,198.66,199.2,17201.0,198.9,199.45,198.66,199.2,17201.0
2023-07-20 13:50:00,199.28,199.3,199.1,199.16,3922.0,199.28,199.3,199.1,199.16,3922.0
2023-07-20 14:00:00,199.07,199.14,198.71,198.88,7078.0,199.07,199.14,198.71,198.88,7078.0
2023-07-20 14:10:00,198.75,199.08,198.52,198.63,7915.0,198.75,199.08,198.52,198.63,7915.0
2023-07-20 14:20:00,198.51,198.6,197.37,197.4,17882.0,198.51,198.6,197.37,197.4,17882.0
2023-07-20 14:30:00,197.39,198.12,197.3,198.12,5674.0,197.39,198.12,197.3,198.12,5674.0
2023-07-20 14:40:00,197.96,198.68,197.82,198.68,4540.0,197.96,198.68,197.82,198.68,4540.0
2023-07-20 14:50:00,198.77,198.94,198.36,198.65,7446.0,198.77,198.94,198.36,198.65,7446.0
2023-07-20 15:00:00,198.61,198.89,198.16,198.32,8922.0,198.61,198.89,198.16,198.32,8922.0
2023-07-20 15:10:00,198.28,198.75,198.19,198.74,7142.0,198.28,198.75,198.19,198.74,7142.0
2023-07-20 15:20:00,198.75,198.99,198.44,198.44,11145.0,198.75,198.99,198.44,198.44,11145.0
2023-07-20 15:30:00,198.53,198.94,198.08,198.94,35566.0,198.53,198.94,198.08,198.94,35566.0
2023-07-20 15:40:00,199.01,199.23,198.63,198.66,22109.0,199.01,199.23,198.63,198.66,22109.0
2023-07-20 15:50:00,198.69,198.9,198.41,198.48,67651.0,198.69,198.9,198.41,198.48,67651.0
2023-07-21 09:30:00,200.3,200.9,197.03,197.81,45955.0,200.3,200.9,197.03,197.81,45955.0
2023-07-21 09:40:00,197.8,198.25,197.13,197.31,11700.0,197.8,198.25,197.13,197.31,11700.0
2023-07-21 09:50:00,197.55,197.63,195.76,196.06,21371.0,197.55,197.63,195.76,196.06,21371.0
2023-07-21 10:00:00,196.03,196.38,194.84,196.38,48291.0,196.03,196.38,194.84,196.38,48291.0
2023-07-21 10:10:00,196.46,198.09,196.27,197.6,18068.0,196.46,198.09,196.27,197.6,18068.0
2023-07-21 10:20:00,197.5,198.06,196.5,196.5,18104.0,197.5,198.06,196.5,196.5,18104.0
2023-07-21 10:30:00,196.39,197.13,196.2,197.11,16370.0,196.39,197.13,196.2,197.11,16370.0
2023-07-21 10:40:00,196.88,197.69,196.59,196.81,9999.0,196.88,197.69,196.59,196.81,9999.0
2023-07-21 10:50:00,196.81,197.26,196.01,196.91,13451.0,196.81,197.26,196.01,196.91,13451.0
2023-07-21 11:00:00,197.14,198.17,197.09,197.87,8251.0,197.14,198.17,197.09,197.87,8251.0
2023-07-21 11:10:00,197.83,198.1,197.45,197.83,12536.0,197.83,198.1,197.45,197.83,12536.0
2023-07-21 11:20:00,197.85,198.05,197.57,197.87,11494.0,197.85,198.05,197.57,197.87,11494.0
2023-07-21 11:30:00,197.71,197.77,197.01,197.46,12077.0,197.71,197.77,197.01,197.46,12077.0
2023-07-21 11:40:00,197.44,197.83,196.92,197.83,3594.0,197.44,197.83,196.92,197.83,3594.0
2023-07-21 11:50:00,197.86,197.86,196.79,197.56,13648.0,197.86,197.86,196.79,197.56,13648.0
2023-07-21 12:00:00,197.5,197.61,197.05,197.4,5442.0,197.5,197.61,197.05,197.4,5442.0
2023-07-21 12:10:00,197.54,198.02,197.34,197.83,8528.0,197.54,198.02,197.34,197.83,8528.0
2023-07-21 12:20:00,197.85,198.22,197.69,198.12,31829.0,197.85,198.22,197.69,198.12,31829.0
2023-07-21 12:30:00,198.09,198.65,198.07,198.39,8687.0,198.09,198.65,198.07,198.39,8687.0
2023-07-21 12:40:00,198.39,198.69,197.73,198.01,19330.0,198.39,198.69,197.73,198.01,19330.0
2023-07-21 12:50:00,198.02,198.45,197.99,198.08,10797.0,198.02,198.45,197.99,198.08,10797.0
2023-07-21 13:00:00,198.08,198.72,198.08,198.72,13958.0,198.08,198.72,198.08,198.72,13958.0
2023-07-21 13:10:00,198.72,198.86,198.28,198.47,15462.0,198.72,198.86,198.28,198.47,15462.0
2023-07-21 13:20:00,198.56,198.82,198.26,198.62,10369.0,198.56,198.82,198.26,198.62,10369.0
2023-07-21 13:30:00,198.67,199.27,198.67,198.94,9438.0,198.67,199.27,198.67,198.94,9438.0
2023-07-21 13:40:00,198.96,199.21,198.8,198.92,16387.0,198.96,199.21,198.8,198.92,16387.0
2023-07-21 13:50:00,198.92,199.06,198.81,198.81,11842.0,198.92,199.06,198.81,198.81,11842.0
2023-07-21 14:00:00,198.77,198.77,197.87,198.02,10503.0,198.77,198.77,197.87,198.02,10503.0
2023-07-21 14:10:00,197.98,198.18,197.33,197.9,19334.0,197.98,198.18,197.33,197.9,19334.0
2023-07-21 14:20:00,197.97,198.06,197.71,198.06,13552.0,197.97,198.06,197.71,198.06,13552.0
2023-07-21 14:30:00,198.01,198.05,197.75,197.93,8779.0,198.01,198.05,197.75,197.93,8779.0
2023-07-21 14:40:00,197.86,198.52,197.79,198.2,10893.0,197.86,198.52,197.79,198.2,10893.0
2023-07-21 14:50:00,198.11,198.29,197.83,197.96,7574.0,198.11,198.29,197.83,197.96,7574.0
2023-07-21 15:00:00,197.9,198.09,197.63,197.68,12441.0,197.9,198.09,197.63,197.68,12441.0
2023-07-21 15:10:00,197.75,198.13,197.72,198.12,13455.0,197.75,198.13,197.72,198.12,13455.0
2023-07-21 15:20:00,198.19,198.34,198.01,198.14,15880.0,198.19,198.34,198.01,198.14,15880.0
2023-07-21 15:30:00,198.14,198.26,197.84,197.84,20431.0,198.14,198.26,197.84,197.84,20431.0
2023-07-21 15:40:00,197.87,198.42,197.86,198.15,25324.0,197.87,198.42,197.86,198.15,25324.0
2023-07-21 15:50:00,198.27,198.3,197.6,197.85,86688.0,198.27,198.3,197.6,197.85,86688.0
2023-07-24 09:30:00,198.47,198.82,196.95,198.82,25589.0,198.47,198.82,196.95,198.82,25589.0
2023-07-24 09:40:00,198.8,199.04,196.91,197.15,12755.0,198.8,199.04,196.91,197.15,12755.0
2023-07-24 09:50:00,197.09,197.51,194.7,194.84,17852.0,197.09,197.51,194.7,194.84,17852.0
2023-07-24 10:00:00,195.11,195.3,194.28,194.37,27755.0,195.11,195.3,194.28,194.37,27755.0
2023-07-24 10:10:00,194.43,195.65,194.01,194.74,17329.0,194.43,195.65,194.01,194.74,17329.0
2023-07-24 10:20:00,194.43,195.87,194.4,195.7,16110.0,194.43,195.87,194.4,195.7,16110.0
2023-07-24 10:30:00,194.92,195.31,194.62,194.88,11487.0,194.92,195.31,194.62,194.88,11487.0
2023-07-24 10:40:00,194.89,195.02,194.06,194.5,27635.0,194.89,195.02,194.06,194.5,27635.0
2023-07-24 10:50:00,194.66,195.76,194.14,195.57,16256.0,194.66,195.76,194.14,195.57,16256.0
2023-07-24 11:00:00,195.52,196.33,195.32,196.33,10250.0,195.52,196.33,195.32,196.33,10250.0
2023-07-24 11:10:00,196.3,197.23,195.49,196.98,13880.0,196.3,197.23,195.49,196.98,13880.0
2023-07-24 11:20:00,196.97,197.09,196.29,196.96,11298.0,196.97,197.09,196.29,196.96,11298.0
2023-07-24 11:30:00,196.84,197.93,196.55,197.72,25518.0,196.84,197.93,196.55,197.72,25518.0
2023-07-24 11:40:00,197.83,198.0,197.08,197.09,6637.0,197.83,198.0,197.08,197.09,6637.0
2023-07-24 11:50:00,196.98,197.4,196.69,196.91,7096.0,196.98,197.4,196.69,196.91,7096.0
2023-07-24 12:00:00,196.96,197.06,196.56,196.9,8986.0,196.96,197.06,196.56,196.9,8986.0
2023-07-24 12:10:00,196.9,197.32,196.66,196.95,4341.0,196.9,197.32,196.66,196.95,4341.0
2023-07-24 12:20:00,196.77,197.11,196.51,197.11,5660.0,196.77,197.11,196.51,197.11,5660.0
2023-07-24 12:30:00,197.13,197.24,196.58,196.65,8600.0,197.13,197.24,196.58,196.65,8600.0
2023-07-24 12:40:00,196.51,196.81,196.25,196.55,5139.0,196.51,196.81,196.25,196.55,5139.0
2023-07-24 12:50:00,196.5,196.58,196.14,196.33,2650.0,196.5,196.58,196.14,196.33,2650.0
2023-07-24 13:00:00,196.45,196.45,196.11,196.31,4105.0,196.45,196.45,196.11,196.31,4105.0
2023-07-24 13:10:00,196.42,196.85,196.19,196.83,3100.0,196.42,196.85,196.19,196.83,3100.0
2023-07-24 13:20:00,196.76,196.83,196.22,196.51,10918.0,196.76,196.83,196.22,196.51,10918.0
2023-07-24 13:30:00,196.51,196.54,196.28,196.29,3400.0,196.51,196.54,196.28,196.29,3400.0
2023-07-24 13:40:00,196.26,196.34,195.85,196.33,8202.0,196.26,196.34,195.85,196.33,8202.0
2023-07-24 13:50:00,196.24,196.56,195.98,196.56,7170.0,196.24,196.56,195.98,196.56,7170.0
2023-07-24 14:00:00,196.46,197.16,196.46,196.98,12467.0,196.46,197.16,196.46,196.98,12467.0
2023-07-24 14:10:00,196.98,197.27,196.8,196.83,8037.0,196.98,197.27,196.8,196.83,8037.0
2023-07-24 14:20:00,197.0,197.3,196.88,196.95,8657.0,197.0,197.3,196.88,196.95,8657.0
2023-07-24 14:30:00,196.9,196.91,196.48,196.57,12632.0,196.9,196.91,196.48,196.57,12632.0
2023-07-24 14:40:00,196.48,196.62,196.18,196.29,10664.0,196.48,196.62,196.18,196.29,10664.0
2023-07-24 14:50:00,196.38,197.23,196.38,196.92,14250.0,196.38,197.23,196.38,196.92,14250.0
2023-07-24 15:00:00,196.92,197.06,196.55,196.76,43770.0,196.92,197.06,196.55,196.76,43770.0
2023-07-24 15:10:00,196.76,197.32,196.76,197.25,26578.0,196.76,197.32,196.76,197.25,26578.0
2023-07-24 15:20:00,197.23,197.55,196.96,197.38,18040.0,197.23,197.55,196.96,197.38,18040.0
2023-07-24 15:30:00,197.42,197.89,197.24,197.48,32870.0,197.42,197.89,197.24,197.48,32870.0
2023-07-24 15:40:00,197.58,198.26,197.57,197.89,29649.0,197.58,198.26,197.57,197.89,29649.0
2023-07-24 15:50:00,197.89,198.02,197.42,197.66,54954.0,197.89,198.02,197.42,197.66,54954.0
2023-07-25 09:30:00,199.48,202.25,199.0,200.36,140122.0,199.48,202.25,199.0,200.36,140122.0
2023-07-25 09:40:00,200.54,200.98,197.1,197.39,36187.0,200.54,200.98,197.1,197.39,36187.0
2023-07-25 09:50:00,197.0,197.94,196.68,197.72,30016.0,197.0,197.94,196.68,197.72,30016.0
2023-07-25 10:00:00,197.76,198.55,197.76,198.14,17586.0,197.76,198.55,197.76,198.14,17586.0
2023-07-25 10:10:00,198.03,199.3,198.0,198.97,17879.0,198.03,199.3,198.0,198.97,17879.0
2023-07-25 10:20:00,199.06,199.44,198.17,198.58,14667.0,199.06,199.44,198.17,198.58,14667.0
2023-07-25 10:30:00,198.42,199.02,197.87,198.84,10431.0,198.42,199.02,197.87,198.84,10431.0
2023-07-25 10:40:00,198.83,200.0,198.83,199.88,14724.0,198.83,200.0,198.83,199.88,14724.0
2023-07-25 10:50:00,199.95,200.17,198.95,199.37,15661.0,199.95,200.17,198.95,199.37,15661.0
2023-07-25 11:00:00,199.25,200.21,199.12,200.13,17216.0,199.25,200.21,199.12,200.13,17216.0
2023-07-25 11:10:00,200.25,200.39,199.59,199.97,13875.0,200.25,200.39,199.59,199.97,13875.0
2023-07-25 11:20:00,199.86,199.89,198.9,199.36,7855.0,199.86,199.89,198.9,199.36,7855.0
2023-07-25 11:30:00,199.43,200.0,199.05,200.0,5939.0,199.43,200.0,199.05,200.0,5939.0
2023-07-25 11:40:00,199.92,199.99,199.29,199.29,7555.0,199.92,199.99,199.29,199.29,7555.0
2023-07-25 11:50:00,199.32,199.79,198.98,199.37,6221.0,199.32,199.79,198.98,199.37,6221.0
2023-07-25 12:00:00,199.38,199.67,199.24,199.64,3819.0,199.38,199.67,199.24,199.64,3819.0
2023-07-25 12:10:00,199.71,199.71,199.3,199.5,4897.0,199.71,199.71,199.3,199.5,4897.0
2023-07-25 12:20:00,199.42,199.74,199.21,199.64,10118.0,199.42,199.74,199.21,199.64,10118.0
2023-07-25 12:30:00,199.61,199.86,199.37,199.53,7499.0,199.61,199.86,199.37,199.53,7499.0
2023-07-25 12:40:00,199.53,199.58,199.05,199.3,5975.0,199.53,199.58,199.05,199.3,5975.0
2023-07-25 12:50:00,199.34,199.46,199.1,199.29,4158.0,199.34,199.46,199.1,199.29,4158.0
2023-07-25 13:00:00,199.48,199.64,199.11,199.3,4852.0,199.48,199.64,199.11,199.3,4852.0
2023-07-25 13:10:00,199.37,199.74,199.26,199.49,4693.0,199.37,199.74,199.26,199.49,4693.0
2023-07-25 13:20:00,199.56,200.11,199.54,199.93,11735.0,199.56,200.11,199.54,199.93,11735.0
2023-07-25 13:30:00,199.99,200.25,199.64,199.64,7803.0,199.99,200.25,199.64,199.64,7803.0
2023-07-25 13:40:00,199.61,199.61,198.99,199.13,4412.0,199.61,199.61,198.99,199.13,4412.0
2023-07-25 13:50:00,199.12,199.9,199.05,199.84,8956.0,199.12,199.9,199.05,199.84,8956.0
2023-07-25 14:00:00,199.8,200.23,199.66,200.21,7430.0,199.8,200.23,199.66,200.21,7430.0
2023-07-25 14:10:00,200.09,200.4,200.0,200.4,9777.0,200.09,200.4,200.0,200.4,9777.0
2023-07-25 14:20:00,200.43,200.87,200.26,200.35,11010.0,200.43,200.87,200.26,200.35,11010.0
2023-07-25 14:30:00,200.36,200.37,200.07,200.16,8921.0,200.36,200.37,200.07,200.16,8921.0
2023-07-25 14:40:00,200.14,200.32,199.89,199.96,13173.0,200.14,200.32,199.89,199.96,13173.0
2023-07-25 14:50:00,199.85,200.24,199.81,199.9,11593.0,199.85,200.24,199.81,199.9,11593.0
2023-07-25 15:00:00,199.87,199.97,199.49,199.9,11099.0,199.87,199.97,199.49,199.9,11099.0
2023-07-25 15:10:00,199.75,200.32,199.65,200.32,12970.0,199.75,200.32,199.65,200.32,12970.0
2023-07-25 15:20:00,200.22,200.32,199.83,199.94,19058.0,200.22,200.32,199.83,199.94,19058.0
2023-07-25 15:30:00,200.0,200.32,199.84,200.16,33722.0,200.0,200.32,199.84,200.16,33722.0
2023-07-25 15:40:00,200.12,200.25,199.86,200.04,24474.0,200.12,200.25,199.86,200.04,24474.0
2023-07-25 15:50:00,199.95,200.2,199.64,199.97,89481.0,199.95,200.2,199.64,199.97,89481.0
2023-07-26 09:30:00,196.1,198.21,195.36,197.57,64176.0,196.1,198.21,195.36,197.57,64176.0
2023-07-26 09:40:00,197.54,198.0,194.0,194.79,30655.0,197.54,198.0,194.0,194.79,30655.0
2023-07-26 09:50:00,194.64,198.69,194.31,198.21,79407.0,194.64,198.69,194.31,198.21,79407.0
2023-07-26 10:00:00,198.18,198.78,196.13,196.65,49738.0,198.18,198.78,196.13,196.65,49738.0
2023-07-26 10:10:00,196.65,198.71,196.54,198.08,22111.0,196.65,198.71,196.54,198.08,22111.0
2023-07-26 10:20:00,197.94,198.66,197.39,198.23,13449.0,197.94,198.66,197.39,198.23,13449.0
2023-07-26 10:30:00,198.43,198.43,196.58,196.58,15055.0,198.43,198.43,196.58,196.58,15055.0
2023-07-26 10:40:00,196.5,196.5,195.78,196.1,12148.0,196.5,196.5,195.78,196.1,12148.0
2023-07-26 10:50:00,196.01,196.04,194.43,194.57,15270.0,196.01,196.04,194.43,194.57,15270.0
2023-07-26 11:00:00,194.57,194.89,191.32,192.13,118324.0,194.57,194.89,191.32,192.13,118324.0
2023-07-26 11:10:00,191.9,192.5,191.6,192.45,22364.0,191.9,192.5,191.6,192.45,22364.0
2023-07-26 11:20:00,192.55,192.77,191.77,192.19,23169.0,192.55,192.77,191.77,192.19,23169.0
2023-07-26 11:30:00,192.19,192.39,190.76,192.33,27015.0,192.19,192.39,190.76,192.33,27015.0
2023-07-26 11:40:00,192.49,193.4,192.29,193.4,29548.0,192.49,193.4,192.29,193.4,29548.0
2023-07-26 11:50:00,193.57,194.05,193.14,193.38,16637.0,193.57,194.05,193.14,193.38,16637.0
2023-07-26 12:00:00,193.3,193.6,192.54,193.6,13064.0,193.3,193.6,192.54,193.6,13064.0
2023-07-26 12:10:00,193.48,193.9,193.3,193.67,15166.0,193.48,193.9,193.3,193.67,15166.0
2023-07-26 12:20:00,193.52,194.66,193.51,194.26,15376.0,193.52,194.66,193.51,194.26,15376.0
2023-07-26 12:30:00,194.31,195.19,194.31,195.09,16904.0,194.31,195.19,194.31,195.09,16904.0
2023-07-26 12:40:00,195.12,195.77,194.75,194.86,15150.0,195.12,195.77,194.75,194.86,15150.0
2023-07-26 12:50:00,194.8,194.88,193.99,194.8,11786.0,194.8,194.88,193.99,194.8,11786.0
2023-07-26 13:00:00,194.73,195.17,194.63,195.17,6831.0,194.73,195.17,194.63,195.17,6831.0
2023-07-26 13:10:00,195.02,195.42,194.95,195.42,7479.0,195.02,195.42,194.95,195.42,7479.0
2023-07-26 13:20:00,195.38,196.5,195.38,196.23,15768.0,195.38,196.5,195.38,196.23,15768.0
2023-07-26 13:30:00,196.32,196.77,196.16,196.71,11907.0,196.32,196.77,196.16,196.71,11907.0
2023-07-26 13:40:00,196.72,196.91,196.11,196.14,12861.0,196.72,196.91,196.11,196.14,12861.0
2023-07-26 13:50:00,196.22,196.91,196.21,196.63,12059.0,196.22,196.91,196.21,196.63,12059.0
2023-07-26 14:00:00,196.63,197.12,196.24,197.06,16690.0,196.63,197.12,196.24,197.06,16690.0
2023-07-26 14:10:00,197.15,197.29,196.38,196.74,11319.0,197.15,197.29,196.38,196.74,11319.0
2023-07-26 14:20:00,196.65,196.82,196.38,196.39,11605.0,196.65,196.82,196.38,196.39,11605.0
2023-07-26 14:30:00,196.26,198.39,196.26,198.25,19140.0,196.26,198.39,196.26,198.25,19140.0
2023-07-26 14:40:00,198.26,199.41,197.91,198.02,46330.0,198.26,199.41,197.91,198.02,46330.0
2023-07-26 14:50:00,198.01,198.19,197.46,197.63,20961.0,198.01,198.19,197.46,197.63,20961.0
2023-07-26 15:00:00,197.78,198.22,196.68,196.95,24235.0,197.78,198.22,196.68,196.95,24235.0
2023-07-26 15:10:00,196.83,197.46,196.6,197.21,22479.0,196.83,197.46,196.6,197.21,22479.0
2023-07-26 15:20:00,197.47,197.62,197.08,197.21,17461.0,197.47,197.62,197.08,197.21,17461.0
2023-07-26 15:30:00,197.11,197.15,196.39,196.62,28825.0,197.11,197.15,196.39,196.62,28825.0
2023-07-26 15:40:00,196.56,198.04,196.51,197.87,39322.0,196.56,198.04,196.51,197.87,39322.0
2023-07-26 15:50:00,197.8,197.8,197.19,197.49,85435.0,197.8,197.8,197.19,197.49,85435.0
2023-07-27 09:30:00,199.5,199.5,194.6,195.35,71400.0,199.5,199.5,194.6,195.35,71400.0
2023-07-27 09:40:00,195.39,196.17,194.35,195.85,38147.0,195.39,196.17,194.35,195.85,38147.0
2023-07-27 09:50:00,195.65,196.28,194.43,195.45,55288.0,195.65,196.28,194.43,195.45,55288.0
2023-07-27 10:00:00,195.43,197.24,195.41,195.86,44661.0,195.43,197.24,195.41,195.86,44661.0
2023-07-27 10:10:00,195.92,199.2,195.54,199.2,33218.0,195.92,199.2,195.54,199.2,33218.0
2023-07-27 10:20:00,199.0,200.0,197.64,197.66,61116.0,199.0,200.0,197.64,197.66,61116.0
2023-07-27 10:30:00,197.51,198.44,196.75,197.86,29037.0,197.51,198.44,196.75,197.86,29037.0
2023-07-27 10:40:00,197.94,198.62,197.23,197.64,28537.0,197.94,198.62,197.23,197.64,28537.0
2023-07-27 10:50:00,197.56,198.39,197.28,197.88,47484.0,197.56,198.39,197.28,197.88,47484.0
2023-07-27 11:00:00,197.89,197.89,195.78,196.73,38514.0,197.89,197.89,195.78,196.73,38514.0
2023-07-27 11:10:00,196.63,197.05,195.85,197.0,29952.0,196.63,197.05,195.85,197.0,29952.0
2023-07-27 11:20:00,197.0,197.89,196.75,197.59,22208.0,197.0,197.89,196.75,197.59,22208.0
2023-07-27 11:30:00,197.7,198.22,197.14,197.47,22513.0,197.7,198.22,197.14,197.47,22513.0
2023-07-27 11:40:00,197.35,198.51,197.22,198.15,23484.0,197.35,198.51,197.22,198.15,23484.0
2023-07-27 11:50:00,198.23,198.71,197.83,198.31,31322.0,198.23,198.71,197.83,198.31,31322.0
2023-07-27 12:00:00,198.28,200.0,198.28,199.84,47473.0,198.28,200.0,198.28,199.84,47473.0
2023-07-27 12:10:00,199.93,200.02,199.36,199.86,52996.0,199.93,200.02,199.36,199.86,52996.0
2023-07-27 12:20:00,199.94,200.0,198.99,199.56,22599.0,199.94,200.0,198.99,199.56,22599.0
2023-07-27 12:30:00,199.65,200.29,199.63,200.12,26944.0,199.65,200.29,199.63,200.12,26944.0
2023-07-27 12:40:00,200.15,200.65,199.68,200.29,28321.0,200.15,200.65,199.68,200.29,28321.0
2023-07-27 12:50:00,200.29,200.34,199.45,199.98,18559.0,200.29,200.34,199.45,199.98,18559.0
2023-07-27 13:00:00,200.03,200.1,199.1,199.66,19349.0,200.03,200.1,199.1,199.66,19349.0
2023-07-27 13:10:00,199.75,199.75,198.28,198.52,13326.0,199.75,199.75,198.28,198.52,13326.0
2023-07-27 13:20:00,198.37,198.88,198.29,198.59,11399.0,198.37,198.88,198.29,198.59,11399.0
2023-07-27 13:30:00,198.81,199.07,198.4,198.69,12620.0,198.81,199.07,198.4,198.69,12620.0
2023-07-27 13:40:00,198.73,199.04,198.16,198.18,27300.0,198.73,199.04,198.16,198.18,27300.0
2023-07-27 13:50:00,198.14,198.35,197.44,198.14,36533.0,198.14,198.35,197.44,198.14,36533.0
2023-07-27 14:00:00,198.16,198.28,197.37,197.74,16243.0,198.16,198.28,197.37,197.74,16243.0
2023-07-27 14:10:00,197.72,197.82,197.01,197.22,26960.0,197.72,197.82,197.01,197.22,26960.0
2023-07-27 14:20:00,197.18,197.55,196.73,197.0,15852.0,197.18,197.55,196.73,197.0,15852.0
2023-07-27 14:30:00,196.94,197.16,195.6,195.66,16730.0,196.94,197.16,195.6,195.66,16730.0
2023-07-27 14:40:00,195.61,196.03,195.03,195.98,31312.0,195.61,196.03,195.03,195.98,31312.0
2023-07-27 14:50:00,195.83,196.01,195.11,195.11,19548.0,195.83,196.01,195.11,195.11,19548.0
2023-07-27 15:00:00,195.2,195.74,194.89,195.43,12774.0,195.2,195.74,194.89,195.43,12774.0
2023-07-27 15:10:00,195.46,196.19,195.45,196.11,16641.0,195.46,196.19,195.45,196.11,16641.0
2023-07-27 15:20:00,196.1,196.34,195.47,196.13,19647.0,196.1,196.34,195.47,196.13,19647.0
2023-07-27 15:30:00,196.2,197.46,196.19,197.18,66831.0,196.2,197.46,196.19,197.18,66831.0
2023-07-27 15:40:00,197.0,198.21,196.88,197.92,115500.0,197.0,198.21,196.88,197.92,115500.0
2023-07-27 15:50:00,197.99,199.59,197.96,198.83,289699.0,197.99,199.59,197.96,198.83,289699.0
2023-07-28 09:30:00,223.59,224.5,203.8,204.45,997781.0,223.59,224.5,203.8,204.45,997781.0
2023-07-28 09:40:00,204.02,204.08,197.12,199.13,547743.0,204.02,204.08,197.12,199.13,547743.0
2023-07-28 09:50:00,198.88,200.74,195.8,200.25,482004.0,198.88,200.74,195.8,200.25,482004.0
2023-07-28 10:00:00,200.41,200.42,194.22,196.33,384189.0,200.41,200.42,194.22,196.33,384189.0
2023-07-28 10:10:00,196.44,201.25,195.0,200.31,298681.0,196.44,201.25,195.0,200.31,298681.0
2023-07-28 10:20:00,200.27,203.12,199.74,202.02,320629.0,200.27,203.12,199.74,202.02,320629.0
2023-07-28 10:30:00,202.0,202.63,199.51,199.92,224025.0,202.0,202.63,199.51,199.92,224025.0
2023-07-28 10:40:00,199.8,201.12,199.61,200.54,140945.0,199.8,201.12,199.61,200.54,140945.0
2023-07-28 10:50:00,200.44,200.54,197.09,198.25,177589.0,200.44,200.54,197.09,198.25,177589.0
2023-07-28 11:00:00,198.42,199.36,197.59,199.17,106168.0,198.42,199.36,197.59,199.17,106168.0
2023-07-28 11:10:00,199.17,200.25,198.77,199.68,112776.0,199.17,200.25,198.77,199.68,112776.0
2023-07-28 11:20:00,199.77,200.07,199.18,199.73,66475.0,199.77,200.07,199.18,199.73,66475.0
2023-07-28 11:30:00,199.64,200.49,199.46,200.19,202332.0,199.64,200.49,199.46,200.19,202332.0
2023-07-28 11:40:00,200.19,200.65,197.89,198.49,150767.0,200.19,200.65,197.89,198.49,150767.0
2023-07-28 11:50:00,198.36,199.52,197.39,197.65,152768.0,198.36,199.52,197.39,197.65,152768.0
2023-07-28 12:00:00,197.56,197.71,196.0,196.45,128007.0,197.56,197.71,196.0,196.45,128007.0
2023-07-28 12:10:00,196.44,200.03,196.23,199.48,126854.0,196.44,200.03,196.23,199.48,126854.0
2023-07-28 12:20:00,199.44,201.79,199.4,201.44,230806.0,199.44,201.79,199.4,201.44,230806.0
2023-07-28 12:30:00,201.3,205.07,201.3,204.13,220830.0,201.3,205.07,201.3,204.13,220830.0
2023-07-28 12:40:00,204.26,205.2,203.62,204.7,133540.0,204.26,205.2,203.62,204.7,133540.0
2023-07-28 12:50:00,204.7,206.0,203.74,204.27,159530.0,204.7,206.0,203.74,204.27,159530.0
2023-07-28 13:00:00,204.27,205.52,203.56,205.36,98851.0,204.27,205.52,203.56,205.36,98851.0
2023-07-28 13:10:00,205.37,206.73,204.95,205.49,186241.0,205.37,206.73,204.95,205.49,186241.0
2023-07-28 13:20:00,205.5,207.11,205.08,205.39,100175.0,205.5,207.11,205.08,205.39,100175.0
2023-07-28 13:30:00,205.18,206.48,204.68,205.01,123117.0,205.18,206.48,204.68,205.01,123117.0
2023-07-28 13:40:00,205.0,206.15,204.75,205.78,97559.0,205.0,206.15,204.75,205.78,97559.0
2023-07-28 13:50:00,205.7,207.97,205.69,207.61,112734.0,205.7,207.97,205.69,207.61,112734.0
2023-07-28 14:00:00,207.5,208.94,207.25,207.77,156189.0,207.5,208.94,207.25,207.77,156189.0
2023-07-28 14:10:00,207.67,209.2,207.5,209.01,153267.0,207.67,209.2,207.5,209.01,153267.0
2023-07-28 14:20:00,208.97,209.92,208.9,209.6,128565.0,208.97,209.92,208.9,209.6,128565.0
2023-07-28 14:30:00,209.59,210.06,209.3,209.88,137563.0,209.59,210.06,209.3,209.88,137563.0
2023-07-28 14:40:00,209.88,210.54,209.63,210.09,184991.0,209.88,210.54,209.63,210.09,184991.0
2023-07-28 14:50:00,210.21,212.64,210.2,211.34,184765.0,210.21,212.64,210.2,211.34,184765.0
2023-07-28 15:00:00,211.43,211.5,210.48,210.88,104887.0,211.43,211.5,210.48,210.88,104887.0
2023-07-28 15:10:00,210.96,211.27,209.83,210.34,94545.0,210.96,211.27,209.83,210.34,94545.0
2023-07-28 15:20:00,210.29,211.2,209.72,211.07,98637.0,210.29,211.2,209.72,211.07,98637.0
2023-07-28 15:30:00,211.0,211.5,210.75,211.17,104543.0,211.0,211.5,210.75,211.17,104543.0
2023-07-28 15:40:00,211.16,211.46,209.65,209.66,182819.0,211.16,211.46,209.65,209.66,182819.0
2023-07-28 15:50:00,209.66,209.66,208.02,208.3,358155.0,209.66,209.66,208.02,208.3,358155.0
2023-07-31 09:30:00,209.68,210.58,205.69,208.75,96120.0,209.68,210.58,205.69,208.75,96120.0
2023-07-31 09:40:00,208.79,213.2,208.65,213.03,100816.0,208.79,213.2,208.65,213.03,100816.0
2023-07-31 09:50:00,213.23,218.52,213.22,217.43,186557.0,213.23,218.52,213.22,217.43,186557.0
2023-07-31 10:00:00,217.66,217.78,212.11,213.08,113053.0,217.66,217.78,212.11,213.08,113053.0
2023-07-31 10:10:00,213.1,215.14,210.77,211.32,81113.0,213.1,215.14,210.77,211.32,81113.0
2023-07-31 10:20:00,211.28,211.98,210.22,211.2,51410.0,211.28,211.98,210.22,211.2,51410.0
2023-07-31 10:30:00,211.0,213.29,210.52,212.93,52009.0,211.0,213.29,210.52,212.93,52009.0
2023-07-31 10:40:00,212.64,214.05,212.19,213.56,56931.0,212.64,214.05,212.19,213.56,56931.0
2023-07-31 10:50:00,213.55,214.98,212.02,212.27,42089.0,213.55,214.98,212.02,212.27,42089.0
2023-07-31 11:00:00,212.4,212.4,209.01,209.34,70536.0,212.4,212.4,209.01,209.34,70536.0
2023-07-31 11:10:00,209.36,209.65,208.07,208.55,55099.0,209.36,209.65,208.07,208.55,55099.0
2023-07-31 11:20:00,208.46,209.97,207.5,209.59,95210.0,208.46,209.97,207.5,209.59,95210.0
2023-07-31 11:30:00,209.58,210.37,208.68,210.22,47219.0,209.58,210.37,208.68,210.22,47219.0
2023-07-31 11:40:00,210.12,210.36,209.01,209.13,37329.0,210.12,210.36,209.01,209.13,37329.0
2023-07-31 11:50:00,209.13,209.28,207.86,208.99,53050.0,209.13,209.28,207.86,208.99,53050.0
2023-07-31 12:00:00,209.1,209.78,208.83,209.42,26254.0,209.1,209.78,208.83,209.42,26254.0
2023-07-31 12:10:00,209.66,209.75,208.62,209.75,19321.0,209.66,209.75,208.62,209.75,19321.0
2023-07-31 12:20:00,209.61,210.67,209.61,210.26,33251.0,209.61,210.67,209.61,210.26,33251.0
2023-07-31 12:30:00,210.19,210.26,209.16,209.6,21097.0,210.19,210.26,209.16,209.6,21097.0
2023-07-31 12:40:00,209.45,210.27,209.05,210.26,16670.0,209.45,210.27,209.05,210.26,16670.0
2023-07-31 12:50:00,210.14,210.14,209.08,209.28,16493.0,210.14,210.14,209.08,209.28,16493.0
2023-07-31 13:00:00,209.08,209.6,208.73,209.58,20168.0,209.08,209.6,208.73,209.58,20168.0
2023-07-31 13:10:00,209.53,209.9,208.95,209.17,15608.0,209.53,209.9,208.95,209.17,15608.0
2023-07-31 13:20:00,209.05,209.47,208.58,209.36,20012.0,209.05,209.47,208.58,209.36,20012.0
2023-07-31 13:30:00,209.39,210.2,209.28,209.98,17533.0,209.39,210.2,209.28,209.98,17533.0
2023-07-31 13:40:00,210.13,210.13,209.44,209.94,21542.0,210.13,210.13,209.44,209.94,21542.0
2023-07-31 13:50:00,210.07,210.23,209.49,209.74,23474.0,210.07,210.23,209.49,209.74,23474.0
2023-07-31 14:00:00,209.71,209.86,208.98,209.6,15818.0,209.71,209.86,208.98,209.6,15818.0
2023-07-31 14:10:00,209.49,210.0,209.0,209.29,14529.0,209.49,210.0,209.0,209.29,14529.0
2023-07-31 14:20:00,209.15,209.24,208.59,208.78,39229.0,209.15,209.24,208.59,208.78,39229.0
2023-07-31 14:30:00,208.78,209.12,207.99,208.24,29794.0,208.78,209.12,207.99,208.24,29794.0
2023-07-31 14:40:00,208.23,208.65,207.83,207.92,26831.0,208.23,208.65,207.83,207.92,26831.0
2023-07-31 14:50:00,207.8,208.27,207.72,208.06,27950.0,207.8,208.27,207.72,208.06,27950.0
2023-07-31 15:00:00,208.06,208.06,207.15,207.15,18632.0,208.06,208.06,207.15,207.15,18632.0
2023-07-31 15:10:00,207.24,207.74,206.87,207.26,43926.0,207.24,207.74,206.87,207.26,43926.0
2023-07-31 15:20:00,207.27,208.31,206.96,208.27,43034.0,207.27,208.31,206.96,208.27,43034.0
2023-07-31 15:30:00,208.14,208.56,207.71,207.81,28926.0,208.14,208.56,207.71,207.81,28926.0
2023-07-31 15:40:00,207.82,207.87,206.82,207.08,63312.0,207.82,207.87,206.82,207.08,63312.0
2023-07-31 15:50:00,206.96,207.75,206.92,207.4,159120.0,206.96,207.75,206.92,207.4,159120.0
2023-08-01 09:30:00,207.38,210.85,205.59,210.76,112087.0,207.38,210.85,205.59,210.76,112087.0
2023-08-01 09:40:00,210.79,211.49,208.21,209.42,73744.0,210.79,211.49,208.21,209.42,73744.0
2023-08-01 09:50:00,209.2,209.73,208.12,209.16,33431.0,209.2,209.73,208.12,209.16,33431.0
2023-08-01 10:00:00,209.03,210.35,209.03,209.56,39792.0,209.03,210.35,209.03,209.56,39792.0
2023-08-01 10:10:00,209.38,209.44,207.5,207.54,34072.0,209.38,209.44,207.5,207.54,34072.0
2023-08-01 10:20:00,207.72,208.09,207.17,207.79,27554.0,207.72,208.09,207.17,207.79,27554.0
2023-08-01 10:30:00,207.41,207.98,207.21,207.21,20796.0,207.41,207.98,207.21,207.21,20796.0
2023-08-01 10:40:00,207.21,207.35,205.98,206.28,54389.0,207.21,207.35,205.98,206.28,54389.0
2023-08-01 10:50:00,206.06,206.24,205.07,205.7,30206.0,206.06,206.24,205.07,205.7,30206.0
2023-08-01 11:00:00,205.66,207.1,205.52,206.98,35555.0,205.66,207.1,205.52,206.98,35555.0
2023-08-01 11:10:00,207.0,207.0,205.35,205.44,25718.0,207.0,207.0,205.35,205.44,25718.0
2023-08-01 11:20:00,205.39,206.53,205.13,206.16,21783.0,205.39,206.53,205.13,206.16,21783.0
2023-08-01 11:30:00,206.25,206.31,205.75,205.9,20685.0,206.25,206.31,205.75,205.9,20685.0
2023-08-01 11:40:00,205.83,206.31,205.81,206.13,23340.0,205.83,206.31,205.81,206.13,23340.0
2023-08-01 11:50:00,206.05,206.05,204.7,205.09,58513.0,206.05,206.05,204.7,205.09,58513.0
2023-08-01 12:00:00,205.16,205.35,204.3,205.04,43634.0,205.16,205.35,204.3,205.04,43634.0
2023-08-01 12:10:00,205.14,205.2,204.66,204.97,14683.0,205.14,205.2,204.66,204.97,14683.0
2023-08-01 12:20:00,204.96,205.35,204.2,204.4,23867.0,204.96,205.35,204.2,204.4,23867.0
2023-08-01 12:30:00,204.42,204.73,204.01,204.01,13906.0,204.42,204.73,204.01,204.01,13906.0
2023-08-01 12:40:00,204.0,204.4,203.57,204.21,30654.0,204.0,204.4,203.57,204.21,30654.0
2023-08-01 12:50:00,204.14,204.49,203.51,203.72,11378.0,204.14,204.49,203.51,203.72,11378.0
2023-08-01 13:00:00,203.63,204.21,203.51,203.94,22013.0,203.63,204.21,203.51,203.94,22013.0
2023-08-01 13:10:00,203.84,204.35,203.8,204.05,16420.0,203.84,204.35,203.8,204.05,16420.0
2023-08-01 13:20:00,204.12,204.56,204.05,204.13,11055.0,204.12,204.56,204.05,204.13,11055.0
2023-08-01 13:30:00,204.21,204.37,203.23,203.86,22711.0,204.21,204.37,203.23,203.86,22711.0
2023-08-01 13:40:00,203.72,203.86,203.38,203.38,12650.0,203.72,203.86,203.38,203.38,12650.0
2023-08-01 13:50:00,203.44,203.96,203.1,203.1,40993.0,203.44,203.96,203.1,203.1,40993.0
2023-08-01 14:00:00,203.23,203.43,202.76,202.93,23281.0,203.23,203.43,202.76,202.93,23281.0
2023-08-01 14:10:00,203.06,203.2,202.56,202.97,25796.0,203.06,203.2,202.56,202.97,25796.0
2023-08-01 14:20:00,202.92,203.49,202.91,203.11,25475.0,202.92,203.49,202.91,203.11,25475.0
2023-08-01 14:30:00,203.14,203.25,202.84,202.94,23019.0,203.14,203.25,202.84,202.94,23019.0
2023-08-01 14:40:00,202.94,203.88,202.89,203.63,40753.0,202.94,203.88,202.89,203.63,40753.0
2023-08-01 14:50:00,203.7,203.7,203.24,203.55,18732.0,203.7,203.7,203.24,203.55,18732.0
2023-08-01 15:00:00,203.56,203.92,203.45,203.6,26104.0,203.56,203.92,203.45,203.6,26104.0
2023-08-01 15:10:00,203.6,203.75,203.52,203.65,34425.0,203.6,203.75,203.52,203.65,34425.0
2023-08-01 15:20:00,203.65,203.73,203.07,203.37,20763.0,203.65,203.73,203.07,203.37,20763.0
2023-08-01 15:30:00,203.37,203.4,202.74,202.74,26918.0,203.37,203.4,202.74,202.74,26918.0
2023-08-01 15:40:00,202.6,202.85,202.39,202.75,47603.0,202.6,202.85,202.39,202.75,47603.0
2023-08-01 15:50:00,202.65,202.86,202.48,202.68,172300.0,202.65,202.86,202.48,202.68,172300.0
2023-08-02 09:30:00,198.88,199.06,196.82,198.39,83572.0,198.88,199.06,196.82,198.39,83572.0
2023-08-02 09:40:00,198.47,199.39,197.48,199.26,74877.0,198.47,199.39,197.48,199.26,74877.0
2023-08-02 09:50:00,199.26,200.0,198.18,199.58,69121.0,199.26,200.0,198.18,199.58,69121.0
2023-08-02 10:00:00,199.47,199.65,196.96,196.96,39623.0,199.47,199.65,196.96,196.96,39623.0
2023-08-02 10:10:00,196.95,197.56,195.73,197.3,85192.0,196.95,197.56,195.73,197.3,85192.0
2023-08-02 10:20:00,197.13,197.82,196.67,197.23,26400.0,197.13,197.82,196.67,197.23,26400.0
2023-08-02 10:30:00,197.21,197.21,195.24,195.55,49279.0,197.21,197.21,195.24,195.55,49279.0
2023-08-02 10:40:00,195.55,196.24,195.28,195.51,30370.0,195.55,196.24,195.28,195.51,30370.0
2023-08-02 10:50:00,195.4,195.65,194.56,194.81,23356.0,195.4,195.65,194.56,194.81,23356.0
2023-08-02 11:00:00,194.63,194.79,193.75,194.27,34489.0,194.63,194.79,193.75,194.27,34489.0
2023-08-02 11:10:00,194.4,194.53,193.23,193.25,22680.0,194.4,194.53,193.23,193.25,22680.0
2023-08-02 11:20:00,193.24,193.36,192.37,192.57,35577.0,193.24,193.36,192.37,192.57,35577.0
2023-08-02 11:30:00,192.7,192.84,191.71,191.71,33603.0,192.7,192.84,191.71,191.71,33603.0
2023-08-02 11:40:00,191.75,192.49,191.07,191.07,42032.0,191.75,192.49,191.07,191.07,42032.0
2023-08-02 11:50:00,191.06,191.64,190.74,191.28,37000.0,191.06,191.64,190.74,191.28,37000.0
2023-08-02 12:00:00,191.26,191.5,190.09,191.18,45560.0,191.26,191.5,190.09,191.18,45560.0
2023-08-02 12:10:00,191.19,191.46,190.37,191.15,43820.0,191.19,191.46,190.37,191.15,43820.0
2023-08-02 12:20:00,191.2,192.03,191.04,191.54,45892.0,191.2,192.03,191.04,191.54,45892.0
2023-08-02 12:30:00,191.48,192.44,191.47,191.81,31479.0,191.48,192.44,191.47,191.81,31479.0
2023-08-02 12:40:00,191.81,192.36,191.81,192.13,29436.0,191.81,192.36,191.81,192.13,29436.0
2023-08-02 12:50:00,192.13,192.25,191.68,191.75,27678.0,192.13,192.25,191.68,191.75,27678.0
2023-08-02 13:00:00,191.75,192.49,191.56,192.4,45423.0,191.75,192.49,191.56,192.4,45423.0
2023-08-02 13:10:00,192.47,193.42,192.39,192.39,27646.0,192.47,193.42,192.39,192.39,27646.0
2023-08-02 13:20:00,192.25,192.92,192.01,192.5,15015.0,192.25,192.92,192.01,192.5,15015.0
2023-08-02 13:30:00,192.58,192.58,191.54,192.23,25626.0,192.58,192.58,191.54,192.23,25626.0
2023-08-02 13:40:00,192.15,192.85,192.15,192.66,44517.0,192.15,192.85,192.15,192.66,44517.0
2023-08-02 13:50:00,192.79,193.01,192.54,193.01,40295.0,192.79,193.01,192.54,193.01,40295.0
2023-08-02 14:00:00,193.15,193.9,193.15,193.87,18402.0,193.15,193.9,193.15,193.87,18402.0
2023-08-02 14:10:00,193.89,194.27,193.8,193.89,23974.0,193.89,194.27,193.8,193.89,23974.0
2023-08-02 14:20:00,193.88,194.01,192.7,192.71,25131.0,193.88,194.01,192.7,192.71,25131.0
2023-08-02 14:30:00,192.66,193.24,192.09,193.08,27721.0,192.66,193.24,192.09,193.08,27721.0
2023-08-02 14:40:00,192.98,193.46,192.62,193.38,34214.0,192.98,193.46,192.62,193.38,34214.0
2023-08-02 14:50:00,193.42,193.82,193.36,193.68,25566.0,193.42,193.82,193.36,193.68,25566.0
2023-08-02 15:00:00,193.67,193.75,193.15,193.56,14622.0,193.67,193.75,193.15,193.56,14622.0
2023-08-02 15:10:00,193.59,194.1,193.43,193.55,20689.0,193.59,194.1,193.43,193.55,20689.0
2023-08-02 15:20:00,193.55,194.05,193.07,193.1,31070.0,193.55,194.05,193.07,193.1,31070.0
2023-08-02 15:30:00,193.15,193.73,193.13,193.73,20825.0,193.15,193.73,193.13,193.73,20825.0
2023-08-02 15:40:00,193.78,194.22,193.11,194.15,45727.0,193.78,194.22,193.11,194.15,45727.0
2023-08-02 15:50:00,194.14,194.67,193.71,194.25,155308.0,194.14,194.67,193.71,194.25,155308.0
2023-08-03 09:30:00,193.31,196.98,193.29,196.28,48553.0,193.31,196.98,193.29,196.28,48553.0
2023-08-03 09:40:00,196.75,198.21,195.98,196.04,43198.0,196.75,198.21,195.98,196.04,43198.0
2023-08-03 09:50:00,195.95,197.12,195.76,196.39,18654.0,195.95,197.12,195.76,196.39,18654.0
2023-08-03 10:00:00,196.46,196.69,195.43,195.43,21229.0,196.46,196.69,195.43,195.43,21229.0
2023-08-03 10:10:00,195.43,195.81,194.72,195.3,15726.0,195.43,195.81,194.72,195.3,15726.0
2023-08-03 10:20:00,195.59,195.59,194.51,194.93,15292.0,195.59,195.59,194.51,194.93,15292.0
2023-08-03 10:30:00,194.91,195.46,194.5,195.09,12104.0,194.91,195.46,194.5,195.09,12104.0
2023-08-03 10:40:00,195.03,195.17,193.9,194.38,13439.0,195.03,195.17,193.9,194.38,13439.0
2023-08-03 10:50:00,194.3,194.45,193.58,194.15,13901.0,194.3,194.45,193.58,194.15,13901.0
2023-08-03 11:00:00,194.14,194.94,194.14,194.45,5768.0,194.14,194.94,194.14,194.45,5768.0
2023-08-03 11:10:00,194.5,195.4,194.5,195.07,12846.0,194.5,195.4,194.5,195.07,12846.0
2023-08-03 11:20:00,195.02,195.42,194.63,194.63,9408.0,195.02,195.42,194.63,194.63,9408.0
2023-08-03 11:30:00,194.68,195.07,194.37,194.63,12950.0,194.68,195.07,194.37,194.63,12950.0
2023-08-03 11:40:00,194.65,196.19,194.64,195.9,13286.0,194.65,196.19,194.64,195.9,13286.0
2023-08-03 11:50:00,196.16,196.16,195.57,195.95,14670.0,196.16,196.16,195.57,195.95,14670.0
2023-08-03 12:00:00,195.78,196.35,195.75,196.06,15189.0,195.78,196.35,195.75,196.06,15189.0
2023-08-03 12:10:00,195.94,196.13,195.39,195.72,25987.0,195.94,196.13,195.39,195.72,25987.0
2023-08-03 12:20:00,195.47,195.59,194.97,195.38,11184.0,195.47,195.59,194.97,195.38,11184.0
2023-08-03 12:30:00,195.51,195.54,195.18,195.3,10882.0,195.51,195.54,195.18,195.3,10882.0
2023-08-03 12:40:00,195.22,195.42,194.87,195.22,18506.0,195.22,195.42,194.87,195.22,18506.0
2023-08-03 12:50:00,195.0,195.38,194.83,195.38,13798.0,195.0,195.38,194.83,195.38,13798.0
2023-08-03 13:00:00,195.39,195.96,195.27,195.6,10195.0,195.39,195.96,195.27,195.6,10195.0
2023-08-03 13:10:00,195.69,196.87,195.69,196.59,11915.0,195.69,196.87,195.69,196.59,11915.0
2023-08-03 13:20:00,196.74,196.93,195.83,195.94,11409.0,196.74,196.93,195.83,195.94,11409.0
2023-08-03 13:30:00,195.96,196.13,195.25,195.67,8426.0,195.96,196.13,195.25,195.67,8426.0
2023-08-03 13:40:00,195.64,195.86,195.57,195.8,6656.0,195.64,195.86,195.57,195.8,6656.0
2023-08-03 13:50:00,195.82,196.01,195.53,195.59,11556.0,195.82,196.01,195.53,195.59,11556.0
2023-08-03 14:00:00,195.42,195.73,195.2,195.47,7604.0,195.42,195.73,195.2,195.47,7604.0
2023-08-03 14:10:00,195.48,196.03,195.4,196.03,7950.0,195.48,196.03,195.4,196.03,7950.0
2023-08-03 14:20:00,196.04,196.23,195.76,195.99,10060.0,196.04,196.23,195.76,195.99,10060.0
2023-08-03 14:30:00,195.97,196.11,195.68,195.82,8670.0,195.97,196.11,195.68,195.82,8670.0
2023-08-03 14:40:00,195.82,196.06,195.73,195.81,8813.0,195.82,196.06,195.73,195.81,8813.0
2023-08-03 14:50:00,195.76,196.34,195.76,196.16,9925.0,195.76,196.34,195.76,196.16,9925.0
2023-08-03 15:00:00,196.21,196.28,195.78,195.78,7062.0,196.21,196.28,195.78,195.78,7062.0
2023-08-03 15:10:00,195.83,195.83,195.31,195.67,18397.0,195.83,195.83,195.31,195.67,18397.0
2023-08-03 15:20:00,195.7,195.72,195.35,195.57,16268.0,195.7,195.72,195.35,195.57,16268.0
2023-08-03 15:30:00,195.62,196.24,195.62,196.17,27037.0,195.62,196.24,195.62,196.17,27037.0
2023-08-03 15:40:00,196.2,196.2,195.84,195.97,16266.0,196.2,196.2,195.84,195.97,16266.0
2023-08-03 15:50:00,196.03,196.5,195.45,196.24,80298.0,196.03,196.5,195.45,196.24,80298.0
2023-08-04 09:30:00,196.58,198.0,196.24,196.51,43877.0,196.58,198.0,196.24,196.51,43877.0
2023-08-04 09:40:00,196.46,197.44,195.87,197.14,18973.0,196.46,197.44,195.87,197.14,18973.0
2023-08-04 09:50:00,197.38,197.38,194.73,195.0,15724.0,197.38,197.38,194.73,195.0,15724.0
2023-08-04 10:00:00,195.03,195.6,194.53,195.5,22200.0,195.03,195.6,194.53,195.5,22200.0
2023-08-04 10:10:00,195.57,196.98,195.35,196.9,13116.0,195.57,196.98,195.35,196.9,13116.0
2023-08-04 10:20:00,196.81,197.49,196.25,197.31,15688.0,196.81,197.49,196.25,197.31,15688.0
2023-08-04 10:30:00,197.33,198.75,197.21,198.7,27650.0,197.33,198.75,197.21,198.7,27650.0
2023-08-04 10:40:00,198.5,199.2,198.12,199.2,33324.0,198.5,199.2,198.12,199.2,33324.0
2023-08-04 10:50:00,199.03,200.29,198.96,200.06,37382.0,199.03,200.29,198.96,200.06,37382.0
2023-08-04 11:00:00,200.16,200.35,198.91,200.03,23850.0,200.16,200.35,198.91,200.03,23850.0
2023-08-04 11:10:00,200.03,200.12,199.18,199.22,8714.0,200.03,200.12,199.18,199.22,8714.0
2023-08-04 11:20:00,199.31,199.64,199.12,199.18,12473.0,199.31,199.64,199.12,199.18,12473.0
2023-08-04 11:30:00,199.07,199.62,198.71,199.54,18400.0,199.07,199.62,198.71,199.54,18400.0
2023-08-04 11:40:00,199.44,200.1,199.43,199.95,15502.0,199.44,200.1,199.43,199.95,15502.0
2023-08-04 11:50:00,199.91,199.95,198.98,199.03,14925.0,199.91,199.95,198.98,199.03,14925.0
2023-08-04 12:00:00,199.0,199.84,198.81,199.6,21795.0,199.0,199.84,198.81,199.6,21795.0
2023-08-04 12:10:00,199.5,200.27,199.46,199.68,9854.0,199.5,200.27,199.46,199.68,9854.0
2023-08-04 12:20:00,199.75,200.05,199.11,200.05,13035.0,199.75,200.05,199.11,200.05,13035.0
2023-08-04 12:30:00,199.91,200.2,199.61,199.68,9457.0,199.91,200.2,199.61,199.68,9457.0
2023-08-04 12:40:00,199.62,199.65,198.93,199.26,12634.0,199.62,199.65,198.93,199.26,12634.0
2023-08-04 12:50:00,199.26,199.32,198.35,198.36,13175.0,199.26,199.32,198.35,198.36,13175.0
2023-08-04 13:00:00,198.39,198.61,197.45,197.54,13444.0,198.39,198.61,197.45,197.54,13444.0
2023-08-04 13:10:00,197.45,197.8,197.37,197.38,15300.0,197.45,197.8,197.37,197.38,15300.0
2023-08-04 13:20:00,197.29,197.56,196.53,196.82,19968.0,197.29,197.56,196.53,196.82,19968.0
2023-08-04 13:30:00,196.75,196.76,196.15,196.37,10984.0,196.75,196.76,196.15,196.37,10984.0
2023-08-04 13:40:00,196.38,196.47,195.76,195.79,20743.0,196.38,196.47,195.76,195.79,20743.0
2023-08-04 13:50:00,195.9,196.21,194.97,195.06,15954.0,195.9,196.21,194.97,195.06,15954.0
2023-08-04 14:00:00,194.96,195.15,194.62,194.79,22937.0,194.96,195.15,194.62,194.79,22937.0
2023-08-04 14:10:00,194.73,195.16,194.37,194.5,10430.0,194.73,195.16,194.37,194.5,10430.0
2023-08-04 14:20:00,194.42,194.49,193.91,194.0,16023.0,194.42,194.49,193.91,194.0,16023.0
2023-08-04 14:30:00,194.0,194.05,193.23,193.24,20900.0,194.0,194.05,193.23,193.24,20900.0
2023-08-04 14:40:00,193.36,193.61,193.0,193.5,27053.0,193.36,193.61,193.0,193.5,27053.0
2023-08-04 14:50:00,193.55,193.91,193.5,193.72,8787.0,193.55,193.91,193.5,193.72,8787.0
2023-08-04 15:00:00,193.82,193.99,193.11,193.21,12465.0,193.82,193.99,193.11,193.21,12465.0
2023-08-04 15:10:00,193.25,193.72,193.18,193.59,11728.0,193.25,193.72,193.18,193.59,11728.0
2023-08-04 15:20:00,193.53,193.89,193.49,193.89,11148.0,193.53,193.89,193.49,193.89,11148.0
2023-08-04 15:30:00,193.89,194.21,193.77,193.81,15053.0,193.89,194.21,193.77,193.81,15053.0
2023-08-04 15:40:00,193.86,194.14,193.52,194.0,31310.0,193.86,194.14,193.52,194.0,31310.0
2023-08-04 15:50:00,194.0,194.51,193.89,194.38,91922.0,194.0,194.51,193.89,194.38,91922.0
2023-08-07 09:30:00,193.98,195.04,193.02,193.48,40379.0,193.98,195.04,193.02,193.48,40379.0
2023-08-07 09:40:00,193.31,194.12,191.11,191.22,30822.0,193.31,194.12,191.11,191.22,30822.0
2023-08-07 09:50:00,191.19,192.75,191.15,192.75,19691.0,191.19,192.75,191.15,192.75,19691.0
2023-08-07 10:00:00,192.59,194.0,192.2,193.91,19188.0,192.59,194.0,192.2,193.91,19188.0
2023-08-07 10:10:00,194.0,194.28,193.1,194.28,20995.0,194.0,194.28,193.1,194.28,20995.0
2023-08-07 10:20:00,194.3,195.2,193.88,195.2,15389.0,194.3,195.2,193.88,195.2,15389.0
2023-08-07 10:30:00,195.15,195.16,193.64,194.09,14253.0,195.15,195.16,193.64,194.09,14253.0
2023-08-07 10:40:00,193.8,194.17,193.15,193.94,16091.0,193.8,194.17,193.15,193.94,16091.0
2023-08-07 10:50:00,193.98,194.21,193.5,193.62,9911.0,193.98,194.21,193.5,193.62,9911.0
2023-08-07 11:00:00,193.7,194.32,193.44,193.85,19041.0,193.7,194.32,193.44,193.85,19041.0
2023-08-07 11:10:00,193.83,194.56,193.12,193.13,20834.0,193.83,194.56,193.12,193.13,20834.0
2023-08-07 11:20:00,193.22,193.92,193.04,193.11,15550.0,193.22,193.92,193.04,193.11,15550.0
2023-08-07 11:30:00,193.11,193.55,192.73,193.43,43115.0,193.11,193.55,192.73,193.43,43115.0
2023-08-07 11:40:00,193.57,193.84,193.41,193.78,6980.0,193.57,193.84,193.41,193.78,6980.0
2023-08-07 11:50:00,193.92,194.21,193.62,194.17,10816.0,193.92,194.21,193.62,194.17,10816.0
2023-08-07 12:00:00,194.2,194.33,193.68,193.74,10355.0,194.2,194.33,193.68,193.74,10355.0
2023-08-07 12:10:00,193.73,194.15,193.48,193.69,8528.0,193.73,194.15,193.48,193.69,8528.0
2023-08-07 12:20:00,193.78,194.26,193.6,194.06,6155.0,193.78,194.26,193.6,194.06,6155.0
2023-08-07 12:30:00,194.06,194.24,193.46,193.46,12245.0,194.06,194.24,193.46,193.46,12245.0
2023-08-07 12:40:00,193.56,194.72,193.47,194.72,12888.0,193.56,194.72,193.47,194.72,12888.0
2023-08-07 12:50:00,194.78,195.27,194.58,194.77,12969.0,194.78,195.27,194.58,194.77,12969.0
2023-08-07 13:00:00,194.73,194.92,194.48,194.75,5000.0,194.73,194.92,194.48,194.75,5000.0
2023-08-07 13:10:00,194.61,195.28,194.61,195.28,5294.0,194.61,195.28,194.61,195.28,5294.0
2023-08-07 13:20:00,195.21,195.34,194.9,195.14,7593.0,195.21,195.34,194.9,195.14,7593.0
2023-08-07 13:30:00,195.24,195.25,194.53,194.58,11687.0,195.24,195.25,194.53,194.58,11687.0
2023-08-07 13:40:00,194.56,195.58,194.56,195.58,9489.0,194.56,195.58,194.56,195.58,9489.0
2023-08-07 13:50:00,195.38,195.67,195.34,195.46,7363.0,195.38,195.67,195.34,195.46,7363.0
2023-08-07 14:00:00,195.69,195.79,195.21,195.28,9191.0,195.69,195.79,195.21,195.28,9191.0
2023-08-07 14:10:00,195.35,195.56,195.27,195.5,6691.0,195.35,195.56,195.27,195.5,6691.0
2023-08-07 14:20:00,195.67,195.9,195.34,195.47,9137.0,195.67,195.9,195.34,195.47,9137.0
2023-08-07 14:30:00,195.56,195.92,195.53,195.9,13684.0,195.56,195.92,195.53,195.9,13684.0
2023-08-07 14:40:00,195.91,196.05,195.59,195.85,5898.0,195.91,196.05,195.59,195.85,5898.0
2023-08-07 14:50:00,195.93,195.95,195.72,195.95,3626.0,195.93,195.95,195.72,195.95,3626.0
2023-08-07 15:00:00,195.97,196.16,195.7,195.7,9737.0,195.97,196.16,195.7,195.7,9737.0
2023-08-07 15:10:00,195.75,195.78,195.25,195.32,7654.0,195.75,195.78,195.25,195.32,7654.0
2023-08-07 15:20:00,195.42,195.42,194.66,194.66,14498.0,195.42,195.42,194.66,194.66,14498.0
2023-08-07 15:30:00,194.67,194.77,194.48,194.56,11577.0,194.67,194.77,194.48,194.56,11577.0
2023-08-07 15:40:00,194.53,194.78,194.18,194.75,18137.0,194.53,194.78,194.18,194.75,18137.0
2023-08-07 15:50:00,194.69,195.64,194.59,195.6,112133.0,194.69,195.64,194.59,195.6,112133.0
2023-08-08 09:30:00,193.76,195.35,193.48,194.64,28521.0,193.76,195.35,193.48,194.64,28521.0
2023-08-08 09:40:00,194.5,194.99,193.53,194.11,19021.0,194.5,194.99,193.53,194.11,19021.0
2023-08-08 09:50:00,194.22,195.79,194.22,195.63,33486.0,194.22,195.79,194.22,195.63,33486.0
2023-08-08 10:00:00,195.63,196.59,194.88,196.59,20088.0,195.63,196.59,194.88,196.59,20088.0
2023-08-08 10:10:00,196.31,196.34,195.41,196.11,22010.0,196.31,196.34,195.41,196.11,22010.0
2023-08-08 10:20:00,196.42,197.58,196.26,197.37,26796.0,196.42,197.58,196.26,197.37,26796.0
2023-08-08 10:30:00,197.34,197.5,196.75,197.47,23933.0,197.34,197.5,196.75,197.47,23933.0
2023-08-08 10:40:00,197.6,198.15,197.08,197.28,15270.0,197.6,198.15,197.08,197.28,15270.0
2023-08-08 10:50:00,197.3,197.54,195.33,195.33,32523.0,197.3,197.54,195.33,195.33,32523.0
2023-08-08 11:00:00,195.57,196.48,195.5,196.43,28231.0,195.57,196.48,195.5,196.43,28231.0
2023-08-08 11:10:00,196.49,197.16,196.43,197.03,19614.0,196.49,197.16,196.43,197.03,19614.0
2023-08-08 11:20:00,196.95,196.95,195.72,195.95,12625.0,196.95,196.95,195.72,195.95,12625.0
2023-08-08 11:30:00,196.0,196.46,195.55,196.3,22789.0,196.0,196.46,195.55,196.3,22789.0
2023-08-08 11:40:00,196.07,196.07,194.83,194.98,8799.0,196.07,196.07,194.83,194.98,8799.0
2023-08-08 11:50:00,194.94,195.42,194.62,195.37,16210.0,194.94,195.42,194.62,195.37,16210.0
2023-08-08 12:00:00,195.34,195.61,195.2,195.42,7955.0,195.34,195.61,195.2,195.42,7955.0
2023-08-08 12:10:00,195.41,195.57,195.0,195.13,7844.0,195.41,195.57,195.0,195.13,7844.0
2023-08-08 12:20:00,195.13,195.47,194.94,195.21,5949.0,195.13,195.47,194.94,195.21,5949.0
2023-08-08 12:30:00,195.29,195.47,194.86,195.0,10857.0,195.29,195.47,194.86,195.0,10857.0
2023-08-08 12:40:00,195.03,195.52,194.94,195.47,10560.0,195.03,195.52,194.94,195.47,10560.0
2023-08-08 12:50:00,195.55,195.75,195.0,195.21,9455.0,195.55,195.75,195.0,195.21,9455.0
2023-08-08 13:00:00,195.33,195.53,194.93,194.94,9553.0,195.33,195.53,194.93,194.94,9553.0
2023-08-08 13:10:00,194.95,195.32,194.94,195.09,5704.0,194.95,195.32,194.94,195.09,5704.0
2023-08-08 13:20:00,195.2,195.36,194.95,195.05,6886.0,195.2,195.36,194.95,195.05,6886.0
2023-08-08 13:30:00,195.03,195.24,194.64,195.0,4998.0,195.03,195.24,194.64,195.0,4998.0
2023-08-08 13:40:00,195.0,195.0,194.04,194.29,6281.0,195.0,195.0,194.04,194.29,6281.0
2023-08-08 13:50:00,194.25,194.54,193.83,194.01,11285.0,194.25,194.54,193.83,194.01,11285.0
2023-08-08 14:00:00,194.03,194.12,193.71,194.05,8217.0,194.03,194.12,193.71,194.05,8217.0
2023-08-08 14:10:00,194.11,194.81,194.06,194.61,9933.0,194.11,194.81,194.06,194.61,9933.0
2023-08-08 14:20:00,194.63,194.66,194.06,194.22,4039.0,194.63,194.66,194.06,194.22,4039.0
2023-08-08 14:30:00,194.3,194.86,194.14,194.8,12507.0,194.3,194.86,194.14,194.8,12507.0
2023-08-08 14:40:00,194.82,194.95,194.48,194.63,9301.0,194.82,194.95,194.48,194.63,9301.0
2023-08-08 14:50:00,194.81,195.12,194.59,194.93,5799.0,194.81,195.12,194.59,194.93,5799.0
2023-08-08 15:00:00,194.74,195.33,194.7,195.16,7899.0,194.74,195.33,194.7,195.16,7899.0
2023-08-08 15:10:00,195.08,195.31,194.96,195.07,5699.0,195.08,195.31,194.96,195.07,5699.0
2023-08-08 15:20:00,195.04,195.4,195.0,195.35,7525.0,195.04,195.4,195.0,195.35,7525.0
2023-08-08 15:30:00,195.24,195.5,194.98,195.42,15078.0,195.24,195.5,194.98,195.42,15078.0
2023-08-08 15:40:00,195.51,196.33,195.41,195.76,18059.0,195.51,196.33,195.41,195.76,18059.0
2023-08-08 15:50:00,195.81,196.52,195.81,196.1,69834.0,195.81,196.52,195.81,196.1,69834.0
2023-08-09 09:30:00,198.14,201.17,197.67,199.35,80382.0,198.14,201.17,197.67,199.35,80382.0
2023-08-09 09:40:00,198.65,201.77,198.65,201.01,69255.0,198.65,201.77,198.65,201.01,69255.0
2023-08-09 09:50:00,201.0,203.44,200.85,203.4,63790.0,201.0,203.44,200.85,203.4,63790.0
2023-08-09 10:00:00,203.38,204.29,202.32,203.11,89696.0,203.38,204.29,202.32,203.11,89696.0
2023-08-09 10:10:00,203.06,203.29,200.86,201.17,32799.0,203.06,203.29,200.86,201.17,32799.0
2023-08-09 10:20:00,201.28,202.0,201.17,201.88,23972.0,201.28,202.0,201.17,201.88,23972.0
2023-08-09 10:30:00,201.86,201.86,200.27,201.34,19833.0,201.86,201.86,200.27,201.34,19833.0
2023-08-09 10:40:00,201.38,202.98,201.25,202.82,19053.0,201.38,202.98,201.25,202.82,19053.0
2023-08-09 10:50:00,202.63,204.0,202.36,203.03,25749.0,202.63,204.0,202.36,203.03,25749.0
2023-08-09 11:00:00,202.78,203.66,202.73,203.0,26338.0,202.78,203.66,202.73,203.0,26338.0
2023-08-09 11:10:00,202.9,203.55,202.24,202.62,50457.0,202.9,203.55,202.24,202.62,50457.0
2023-08-09 11:20:00,202.47,203.82,202.23,203.56,34814.0,202.47,203.82,202.23,203.56,34814.0
2023-08-09 11:30:00,203.57,205.95,203.37,205.72,66901.0,203.57,205.95,203.37,205.72,66901.0
2023-08-09 11:40:00,205.77,206.01,204.81,205.51,45624.0,205.77,206.01,204.81,205.51,45624.0
2023-08-09 11:50:00,205.49,206.9,205.37,206.42,47054.0,205.49,206.9,205.37,206.42,47054.0
2023-08-09 12:00:00,206.42,207.34,205.75,206.45,51775.0,206.42,207.34,205.75,206.45,51775.0
2023-08-09 12:10:00,206.58,207.0,205.42,205.84,54937.0,206.58,207.0,205.42,205.84,54937.0
2023-08-09 12:20:00,205.88,207.18,205.71,206.97,19919.0,205.88,207.18,205.71,206.97,19919.0
2023-08-09 12:30:00,207.05,207.5,206.85,207.47,24531.0,207.05,207.5,206.85,207.47,24531.0
2023-08-09 12:40:00,207.41,208.85,207.32,208.64,43457.0,207.41,208.85,207.32,208.64,43457.0
2023-08-09 12:50:00,208.59,209.06,207.43,207.52,57216.0,208.59,209.06,207.43,207.52,57216.0
2023-08-09 13:00:00,207.42,207.9,206.73,207.31,62784.0,207.42,207.9,206.73,207.31,62784.0
2023-08-09 13:10:00,207.29,207.29,206.77,207.1,22926.0,207.29,207.29,206.77,207.1,22926.0
2023-08-09 13:20:00,207.11,207.52,206.85,207.14,22752.0,207.11,207.52,206.85,207.14,22752.0
2023-08-09 13:30:00,207.07,207.3,206.3,206.3,17080.0,207.07,207.3,206.3,206.3,17080.0
2023-08-09 13:40:00,206.07,206.09,205.25,205.45,41223.0,206.07,206.09,205.25,205.45,41223.0
2023-08-09 13:50:00,205.41,206.15,204.95,205.43,16415.0,205.41,206.15,204.95,205.43,16415.0
2023-08-09 14:00:00,205.43,206.01,205.23,205.67,18932.0,205.43,206.01,205.23,205.67,18932.0
2023-08-09 14:10:00,205.76,206.2,205.38,206.17,18265.0,205.76,206.2,205.38,206.17,18265.0
2023-08-09 14:20:00,206.11,206.2,205.34,205.56,25734.0,206.11,206.2,205.34,205.56,25734.0
2023-08-09 14:30:00,205.58,205.58,205.0,205.18,12342.0,205.58,205.58,205.0,205.18,12342.0
2023-08-09 14:40:00,205.01,205.31,204.99,205.31,12893.0,205.01,205.31,204.99,205.31,12893.0
2023-08-09 14:50:00,205.22,205.49,205.02,205.2,16161.0,205.22,205.49,205.02,205.2,16161.0
2023-08-09 15:00:00,205.15,205.22,204.58,204.59,17516.0,205.15,205.22,204.58,204.59,17516.0
2023-08-09 15:10:00,204.58,204.68,204.26,204.37,20871.0,204.58,204.68,204.26,204.37,20871.0
2023-08-09 15:20:00,204.35,205.1,204.28,204.89,32427.0,204.35,205.1,204.28,204.89,32427.0
2023-08-09 15:30:00,204.95,205.7,204.52,204.55,37072.0,204.95,205.7,204.52,204.55,37072.0
2023-08-09 15:40:00,204.63,204.93,203.8,203.93,38937.0,204.63,204.93,203.8,203.93,38937.0
2023-08-09 15:50:00,203.85,204.3,203.44,203.58,104618.0,203.85,204.3,203.44,203.58,104618.0
2023-08-10 09:30:00,204.13,206.95,204.12,206.95,69572.0,204.13,206.95,204.12,206.95,69572.0
2023-08-10 09:40:00,206.64,207.72,206.27,207.69,47839.0,206.64,207.72,206.27,207.69,47839.0
2023-08-10 09:50:00,207.65,207.65,206.27,206.92,18703.0,207.65,207.65,206.27,206.92,18703.0
2023-08-10 10:00:00,207.1,208.41,206.78,208.15,31647.0,207.1,208.41,206.78,208.15,31647.0
2023-08-10 10:10:00,208.19,208.3,207.18,208.22,23464.0,208.19,208.3,207.18,208.22,23464.0
2023-08-10 10:20:00,207.87,208.8,207.47,208.41,22191.0,207.87,208.8,207.47,208.41,22191.0
2023-08-10 10:30:00,208.34,208.5,207.26,207.75,22986.0,208.34,208.5,207.26,207.75,22986.0
2023-08-10 10:40:00,207.65,208.75,207.49,208.49,23420.0,207.65,208.75,207.49,208.49,23420.0
2023-08-10 10:50:00,208.49,209.1,208.44,208.79,32268.0,208.49,209.1,208.44,208.79,32268.0
2023-08-10 11:00:00,208.75,208.75,206.68,207.62,33773.0,208.75,208.75,206.68,207.62,33773.0
2023-08-10 11:10:00,207.49,207.86,207.21,207.85,8174.0,207.49,207.86,207.21,207.85,8174.0
2023-08-10 11:20:00,207.78,208.85,207.39,208.85,25333.0,207.78,208.85,207.39,208.85,25333.0
2023-08-10 11:30:00,208.87,208.99,208.43,208.87,13237.0,208.87,208.99,208.43,208.87,13237.0
2023-08-10 11:40:00,208.89,209.29,207.95,208.61,27925.0,208.89,209.29,207.95,208.61,27925.0
2023-08-10 11:50:00,208.56,208.56,207.57,207.57,19111.0,208.56,208.56,207.57,207.57,19111.0
2023-08-10 12:00:00,207.5,207.83,206.6,207.39,27260.0,207.5,207.83,206.6,207.39,27260.0
2023-08-10 12:10:00,207.44,208.1,207.38,207.85,7562.0,207.44,208.1,207.38,207.85,7562.0
2023-08-10 12:20:00,207.56,207.94,206.36,206.56,12715.0,207.56,207.94,206.36,206.56,12715.0
2023-08-10 12:30:00,206.56,207.12,206.16,206.77,14393.0,206.56,207.12,206.16,206.77,14393.0
2023-08-10 12:40:00,206.69,206.98,206.08,206.98,6638.0,206.69,206.98,206.08,206.98,6638.0
2023-08-10 12:50:00,206.77,207.07,206.05,206.73,17117.0,206.77,207.07,206.05,206.73,17117.0
2023-08-10 13:00:00,206.81,207.17,206.64,206.72,10577.0,206.81,207.17,206.64,206.72,10577.0
2023-08-10 13:10:00,206.7,206.89,206.0,206.0,4964.0,206.7,206.89,206.0,206.0,4964.0
2023-08-10 13:20:00,205.99,206.06,205.02,205.39,26713.0,205.99,206.06,205.02,205.39,26713.0
2023-08-10 13:30:00,205.46,205.46,204.71,204.72,7090.0,205.46,205.46,204.71,204.72,7090.0
2023-08-10 13:40:00,204.78,204.97,204.12,204.8,22259.0,204.78,204.97,204.12,204.8,22259.0
2023-08-10 13:50:00,204.81,205.21,204.3,204.44,9175.0,204.81,205.21,204.3,204.44,9175.0
2023-08-10 14:00:00,204.33,205.57,204.3,205.24,15057.0,204.33,205.57,204.3,205.24,15057.0
2023-08-10 14:10:00,205.21,205.43,204.85,204.91,18165.0,205.21,205.43,204.85,204.91,18165.0
2023-08-10 14:20:00,204.92,205.1,204.5,204.69,12007.0,204.92,205.1,204.5,204.69,12007.0
2023-08-10 14:30:00,204.81,204.94,204.59,204.76,8488.0,204.81,204.94,204.59,204.76,8488.0
2023-08-10 14:40:00,204.91,205.09,204.57,204.91,8735.0,204.91,205.09,204.57,204.91,8735.0
2023-08-10 14:50:00,204.8,205.24,204.79,205.12,5625.0,204.8,205.24,204.79,205.12,5625.0
2023-08-10 15:00:00,205.1,205.1,204.42,204.7,18139.0,205.1,205.1,204.42,204.7,18139.0
2023-08-10 15:10:00,205.09,205.83,205.01,205.73,10246.0,205.09,205.83,205.01,205.73,10246.0
2023-08-10 15:20:00,205.66,205.81,204.95,205.22,22187.0,205.66,205.81,204.95,205.22,22187.0
2023-08-10 15:30:00,205.18,205.55,204.77,204.77,24274.0,205.18,205.55,204.77,204.77,24274.0
2023-08-10 15:40:00,204.82,205.58,204.62,205.28,18845.0,204.82,205.58,204.62,205.28,18845.0
2023-08-10 15:50:00,205.27,205.42,204.47,205.2,113604.0,205.27,205.42,204.47,205.2,113604.0
2023-08-11 09:30:00,201.98,205.0,201.32,204.63,42062.0,201.98,205.0,201.32,204.63,42062.0
2023-08-11 09:40:00,204.6,205.24,203.99,204.24,9302.0,204.6,205.24,203.99,204.24,9302.0
2023-08-11 09:50:00,204.69,204.69,203.41,203.74,14898.0,204.69,204.69,203.41,203.74,14898.0
2023-08-11 10:00:00,203.87,204.94,203.62,204.8,10202.0,203.87,204.94,203.62,204.8,10202.0
2023-08-11 10:10:00,204.75,205.56,203.87,205.36,11236.0,204.75,205.56,203.87,205.36,11236.0
2023-08-11 10:20:00,205.44,205.51,204.18,204.28,5363.0,205.44,205.51,204.18,204.28,5363.0
2023-08-11 10:30:00,204.31,204.42,203.26,203.49,19405.0,204.31,204.42,203.26,203.49,19405.0
2023-08-11 10:40:00,203.6,204.06,202.37,202.99,17938.0,203.6,204.06,202.37,202.99,17938.0
2023-08-11 10:50:00,203.14,203.14,202.39,202.91,8025.0,203.14,203.14,202.39,202.91,8025.0
2023-08-11 11:00:00,202.91,203.57,202.73,203.0,9231.0,202.91,203.57,202.73,203.0,9231.0
2023-08-11 11:10:00,203.0,203.15,202.35,203.0,18134.0,203.0,203.15,202.35,203.0,18134.0
2023-08-11 11:20:00,202.95,203.36,202.47,202.93,11178.0,202.95,203.36,202.47,202.93,11178.0
2023-08-11 11:30:00,203.01,204.19,202.95,204.19,14593.0,203.01,204.19,202.95,204.19,14593.0
2023-08-11 11:40:00,204.17,204.46,203.41,203.6,7127.0,204.17,204.46,203.41,203.6,7127.0
2023-08-11 11:50:00,203.58,203.85,203.26,203.66,8320.0,203.58,203.85,203.26,203.66,8320.0
2023-08-11 12:00:00,203.8,204.24,203.51,204.24,6960.0,203.8,204.24,203.51,204.24,6960.0
2023-08-11 12:10:00,204.19,204.73,204.1,204.44,9088.0,204.19,204.73,204.1,204.44,9088.0
2023-08-11 12:20:00,204.41,204.7,204.32,204.59,6870.0,204.41,204.7,204.32,204.59,6870.0
2023-08-11 12:30:00,204.6,204.61,204.21,204.36,5473.0,204.6,204.61,204.21,204.36,5473.0
2023-08-11 12:40:00,204.23,204.52,203.74,204.52,6381.0,204.23,204.52,203.74,204.52,6381.0
2023-08-11 12:50:00,204.28,204.47,204.08,204.21,4445.0,204.28,204.47,204.08,204.21,4445.0
2023-08-11 13:00:00,204.24,204.25,203.52,203.65,9160.0,204.24,204.25,203.52,203.65,9160.0
2023-08-11 13:10:00,203.44,203.6,203.14,203.39,5927.0,203.44,203.6,203.14,203.39,5927.0
2023-08-11 13:20:00,203.28,204.0,203.15,203.92,9532.0,203.28,204.0,203.15,203.92,9532.0
2023-08-11 13:30:00,204.02,204.02,203.2,203.21,9966.0,204.02,204.02,203.2,203.21,9966.0
2023-08-11 13:40:00,203.21,203.53,203.15,203.3,10937.0,203.21,203.53,203.15,203.3,10937.0
2023-08-11 13:50:00,203.45,203.46,202.5,202.96,14322.0,203.45,203.46,202.5,202.96,14322.0
2023-08-11 14:00:00,202.81,203.27,202.47,203.05,13156.0,202.81,203.27,202.47,203.05,13156.0
2023-08-11 14:10:00,203.01,203.87,203.01,203.8,6194.0,203.01,203.87,203.01,203.8,6194.0
2023-08-11 14:20:00,203.68,203.73,203.35,203.52,6269.0,203.68,203.73,203.35,203.52,6269.0
2023-08-11 14:30:00,203.51,203.74,203.08,203.38,6104.0,203.51,203.74,203.08,203.38,6104.0
2023-08-11 14:40:00,203.51,203.77,203.37,203.55,4912.0,203.51,203.77,203.37,203.55,4912.0
2023-08-11 14:50:00,203.55,204.03,203.55,204.01,8862.0,203.55,204.03,203.55,204.01,8862.0
2023-08-11 15:00:00,203.86,203.99,203.72,203.81,7478.0,203.86,203.99,203.72,203.81,7478.0
2023-08-11 15:10:00,203.89,204.41,203.85,204.33,6051.0,203.89,204.41,203.85,204.33,6051.0
2023-08-11 15:20:00,204.35,204.5,203.97,204.31,9998.0,204.35,204.5,203.97,204.31,9998.0
2023-08-11 15:30:00,204.27,204.68,204.23,204.57,13575.0,204.27,204.68,204.23,204.57,13575.0
2023-08-11 15:40:00,204.58,205.02,204.42,204.89,18625.0,204.58,205.02,204.42,204.89,18625.0
2023-08-11 15:50:00,204.84,205.25,204.59,204.92,64635.0,204.84,205.25,204.59,204.92,64635.0
2023-08-14 09:30:00,204.76,205.0,199.7,200.48,52454.0,204.76,205.0,199.7,200.48,52454.0
2023-08-14 09:40:00,200.81,200.81,198.0,199.59,65021.0,200.81,200.81,198.0,199.59,65021.0
2023-08-14 09:50:00,199.62,201.73,199.56,201.37,23422.0,199.62,201.73,199.56,201.37,23422.0
2023-08-14 10:00:00,201.7,202.85,201.13,202.85,13562.0,201.7,202.85,201.13,202.85,13562.0
2023-08-14 10:10:00,202.57,204.17,202.38,204.0,10100.0,202.57,204.17,202.38,204.0,10100.0
2023-08-14 10:20:00,204.06,204.86,203.6,204.68,15542.0,204.06,204.86,203.6,204.68,15542.0
2023-08-14 10:30:00,204.8,205.3,204.52,204.59,12047.0,204.8,205.3,204.52,204.59,12047.0
2023-08-14 10:40:00,204.57,205.71,204.57,205.71,15784.0,204.57,205.71,204.57,205.71,15784.0
2023-08-14 10:50:00,205.74,206.69,205.68,206.15,31528.0,205.74,206.69,205.68,206.15,31528.0
2023-08-14 11:00:00,206.18,206.65,206.06,206.52,10570.0,206.18,206.65,206.06,206.52,10570.0
2023-08-14 11:10:00,206.74,207.57,206.27,207.34,17103.0,206.74,207.57,206.27,207.34,17103.0
2023-08-14 11:20:00,207.33,207.84,207.2,207.53,6965.0,207.33,207.84,207.2,207.53,6965.0
2023-08-14 11:30:00,207.69,208.19,207.34,208.03,10053.0,207.69,208.19,207.34,208.03,10053.0
2023-08-14 11:40:00,208.02,208.3,207.88,208.3,14364.0,208.02,208.3,207.88,208.3,14364.0
2023-08-14 11:50:00,208.28,209.57,208.26,209.49,11186.0,208.28,209.57,208.26,209.49,11186.0
2023-08-14 12:00:00,209.64,210.21,209.35,210.01,18404.0,209.64,210.21,209.35,210.01,18404.0
2023-08-14 12:10:00,210.18,210.38,209.43,210.04,20313.0,210.18,210.38,209.43,210.04,20313.0
2023-08-14 12:20:00,210.11,210.34,209.72,209.86,17016.0,210.11,210.34,209.72,209.86,17016.0
2023-08-14 12:30:00,209.94,210.75,209.73,210.3,31924.0,209.94,210.75,209.73,210.3,31924.0
2023-08-14 12:40:00,210.5,210.87,210.42,210.79,14836.0,210.5,210.87,210.42,210.79,14836.0
2023-08-14 12:50:00,210.85,211.5,210.63,211.45,19669.0,210.85,211.5,210.63,211.45,19669.0
2023-08-14 13:00:00,211.31,211.83,211.31,211.55,12844.0,211.31,211.83,211.31,211.55,12844.0
2023-08-14 13:10:00,211.65,212.39,211.57,212.3,21714.0,211.65,212.39,211.57,212.3,21714.0
2023-08-14 13:20:00,212.35,213.22,212.34,212.95,30003.0,212.35,213.22,212.34,212.95,30003.0
2023-08-14 13:30:00,212.91,213.39,212.65,213.23,22021.0,212.91,213.39,212.65,213.23,22021.0
2023-08-14 13:40:00,213.17,213.43,213.01,213.2,21800.0,213.17,213.43,213.01,213.2,21800.0
2023-08-14 13:50:00,213.26,213.26,212.08,212.9,49156.0,213.26,213.26,212.08,212.9,49156.0
2023-08-14 14:00:00,212.9,213.21,212.62,212.75,18383.0,212.9,213.21,212.62,212.75,18383.0
2023-08-14 14:10:00,212.69,212.96,211.93,212.04,17980.0,212.69,212.96,211.93,212.04,17980.0
2023-08-14 14:20:00,212.01,212.37,211.74,211.92,19110.0,212.01,212.37,211.74,211.92,19110.0
2023-08-14 14:30:00,211.96,212.12,211.26,211.27,21584.0,211.96,212.12,211.26,211.27,21584.0
2023-08-14 14:40:00,211.29,211.74,210.9,211.18,24837.0,211.29,211.74,210.9,211.18,24837.0
2023-08-14 14:50:00,211.15,211.79,211.08,211.25,14587.0,211.15,211.79,211.08,211.25,14587.0
2023-08-14 15:00:00,211.28,211.66,211.19,211.38,7983.0,211.28,211.66,211.19,211.38,7983.0
2023-08-14 15:10:00,211.48,212.03,211.38,212.02,12591.0,211.48,212.03,211.38,212.02,12591.0
2023-08-14 15:20:00,212.0,212.0,211.43,211.77,15312.0,212.0,212.0,211.43,211.77,15312.0
2023-08-14 15:30:00,211.75,212.21,211.61,211.94,44917.0,211.75,212.21,211.61,211.94,44917.0
2023-08-14 15:40:00,211.95,212.02,211.17,211.2,23249.0,211.95,212.02,211.17,211.2,23249.0
2023-08-14 15:50:00,211.24,211.66,211.0,211.43,128142.0,211.24,211.66,211.0,211.43,128142.0
2023-08-15 09:30:00,209.0,210.2,207.18,207.34,42178.0,209.0,210.2,207.18,207.34,42178.0
2023-08-15 09:40:00,207.2,207.74,206.87,207.67,22900.0,207.2,207.74,206.87,207.67,22900.0
2023-08-15 09:50:00,207.69,207.81,206.14,207.06,12246.0,207.69,207.81,206.14,207.06,12246.0
2023-08-15 10:00:00,206.76,207.16,205.39,205.39,26880.0,206.76,207.16,205.39,205.39,26880.0
2023-08-15 10:10:00,205.43,205.43,200.89,200.89,105018.0,205.43,205.43,200.89,200.89,105018.0
2023-08-15 10:20:00,200.89,202.86,200.23,201.42,81326.0,200.89,202.86,200.23,201.42,81326.0
2023-08-15 10:30:00,201.54,202.13,200.54,201.5,54961.0,201.54,202.13,200.54,201.5,54961.0
2023-08-15 10:40:00,201.4,201.58,199.1,199.36,57902.0,201.4,201.58,199.1,199.36,57902.0
2023-08-15 10:50:00,199.34,199.99,197.74,199.31,55921.0,199.34,199.99,197.74,199.31,55921.0
2023-08-15 11:00:00,199.31,199.9,198.87,199.64,32740.0,199.31,199.9,198.87,199.64,32740.0
2023-08-15 11:10:00,199.74,200.0,198.96,199.24,30281.0,199.74,200.0,198.96,199.24,30281.0
2023-08-15 11:20:00,199.22,199.83,199.0,199.47,26609.0,199.22,199.83,199.0,199.47,26609.0
2023-08-15 11:30:00,199.48,200.59,199.48,200.23,27648.0,199.48,200.59,199.48,200.23,27648.0
2023-08-15 11:40:00,200.2,200.23,199.6,200.07,25217.0,200.2,200.23,199.6,200.07,25217.0
2023-08-15 11:50:00,200.2,200.71,199.71,200.31,15296.0,200.2,200.71,199.71,200.31,15296.0
2023-08-15 12:00:00,200.3,201.81,200.22,201.63,26581.0,200.3,201.81,200.22,201.63,26581.0
2023-08-15 12:10:00,201.7,201.7,200.74,201.6,31114.0,201.7,201.7,200.74,201.6,31114.0
2023-08-15 12:20:00,201.8,201.8,200.94,201.7,16471.0,201.8,201.8,200.94,201.7,16471.0
2023-08-15 12:30:00,201.61,202.97,201.35,202.4,42769.0,201.61,202.97,201.35,202.4,42769.0
2023-08-15 12:40:00,202.44,202.67,201.4,202.18,24152.0,202.44,202.67,201.4,202.18,24152.0
2023-08-15 12:50:00,202.11,202.12,201.34,201.64,16904.0,202.11,202.12,201.34,201.64,16904.0
2023-08-15 13:00:00,201.54,201.65,200.35,200.55,15781.0,201.54,201.65,200.35,200.55,15781.0
2023-08-15 13:10:00,200.48,201.46,200.44,201.39,13033.0,200.48,201.46,200.44,201.39,13033.0
2023-08-15 13:20:00,201.39,201.47,200.84,200.85,8303.0,201.39,201.47,200.84,200.85,8303.0
2023-08-15 13:30:00,200.81,201.06,200.69,201.06,6567.0,200.81,201.06,200.69,201.06,6567.0
2023-08-15 13:40:00,200.98,201.02,200.46,201.02,10341.0,200.98,201.02,200.46,201.02,10341.0
2023-08-15 13:50:00,200.99,201.0,200.33,200.46,13703.0,200.99,201.0,200.33,200.46,13703.0
2023-08-15 14:00:00,200.46,200.7,200.28,200.7,10772.0,200.46,200.7,200.28,200.7,10772.0
2023-08-15 14:10:00,200.65,200.8,200.07,200.13,17272.0,200.65,200.8,200.07,200.13,17272.0
2023-08-15 14:20:00,200.12,200.12,199.68,199.88,10514.0,200.12,200.12,199.68,199.88,10514.0
2023-08-15 14:30:00,199.91,200.86,199.81,200.59,24699.0,199.91,200.86,199.81,200.59,24699.0
2023-08-15 14:40:00,200.42,200.67,200.0,200.14,19104.0,200.42,200.67,200.0,200.14,19104.0
2023-08-15 14:50:00,200.03,200.39,199.81,200.04,6262.0,200.03,200.39,199.81,200.04,6262.0
2023-08-15 15:00:00,200.06,201.18,199.85,200.88,18919.0,200.06,201.18,199.85,200.88,18919.0
2023-08-15 15:10:00,200.79,201.18,200.7,200.81,18631.0,200.79,201.18,200.7,200.81,18631.0
2023-08-15 15:20:00,200.7,200.76,199.65,199.77,15168.0,200.7,200.76,199.65,199.77,15168.0
2023-08-15 15:30:00,199.66,200.41,199.65,200.0,40700.0,199.66,200.41,199.65,200.0,40700.0
2023-08-15 15:40:00,199.89,200.33,199.7,200.26,33808.0,199.89,200.33,199.7,200.26,33808.0
2023-08-15 15:50:00,200.22,200.66,199.77,199.85,142668.0,200.22,200.66,199.77,199.85,142668.0
2023-08-16 09:30:00,199.3,199.45,193.1,196.22,101162.0,199.3,199.45,193.1,196.22,101162.0
2023-08-16 09:40:00,196.38,197.45,195.48,196.19,49404.0,196.38,197.45,195.48,196.19,49404.0
2023-08-16 09:50:00,196.64,197.62,195.58,197.03,18214.0,196.64,197.62,195.58,197.03,18214.0
2023-08-16 10:00:00,197.01,197.47,195.44,196.12,15756.0,197.01,197.47,195.44,196.12,15756.0
2023-08-16 10:10:00,196.08,197.28,195.62,196.11,16424.0,196.08,197.28,195.62,196.11,16424.0
2023-08-16 10:20:00,196.02,196.45,195.01,195.5,15598.0,196.02,196.45,195.01,195.5,15598.0
2023-08-16 10:30:00,195.53,197.5,195.53,197.41,20557.0,195.53,197.5,195.53,197.41,20557.0
2023-08-16 10:40:00,197.43,198.74,197.38,197.64,21682.0,197.43,198.74,197.38,197.64,21682.0
2023-08-16 10:50:00,197.64,198.52,197.38,198.42,12959.0,197.64,198.52,197.38,198.42,12959.0
2023-08-16 11:00:00,198.37,198.86,197.93,198.28,19442.0,198.37,198.86,197.93,198.28,19442.0
2023-08-16 11:10:00,198.32,198.6,197.57,198.38,20134.0,198.32,198.6,197.57,198.38,20134.0
2023-08-16 11:20:00,198.28,198.51,197.6,197.73,9284.0,198.28,198.51,197.6,197.73,9284.0
2023-08-16 11:30:00,197.61,197.77,196.89,197.05,11994.0,197.61,197.77,196.89,197.05,11994.0
2023-08-16 11:40:00,197.0,197.09,196.74,196.85,8539.0,197.0,197.09,196.74,196.85,8539.0
2023-08-16 11:50:00,196.73,196.76,196.27,196.67,12587.0,196.73,196.76,196.27,196.67,12587.0
2023-08-16 12:00:00,196.63,196.68,195.96,196.62,7969.0,196.63,196.68,195.96,196.62,7969.0
2023-08-16 12:10:00,196.62,196.62,195.65,196.29,16859.0,196.62,196.62,195.65,196.29,16859.0
2023-08-16 12:20:00,196.27,196.39,196.09,196.09,8381.0,196.27,196.39,196.09,196.09,8381.0
2023-08-16 12:30:00,196.08,196.67,196.06,196.55,8227.0,196.08,196.67,196.06,196.55,8227.0
2023-08-16 12:40:00,196.53,196.77,196.42,196.66,9246.0,196.53,196.77,196.42,196.66,9246.0
2023-08-16 12:50:00,196.69,196.79,195.72,195.86,10031.0,196.69,196.79,195.72,195.86,10031.0
2023-08-16 13:00:00,195.74,196.11,195.35,195.55,14378.0,195.74,196.11,195.35,195.55,14378.0
2023-08-16 13:10:00,195.46,195.8,195.36,195.64,7674.0,195.46,195.8,195.36,195.64,7674.0
2023-08-16 13:20:00,195.6,196.05,195.12,195.18,11601.0,195.6,196.05,195.12,195.18,11601.0
2023-08-16 13:30:00,195.08,195.2,194.6,194.8,10030.0,195.08,195.2,194.6,194.8,10030.0
2023-08-16 13:40:00,194.75,195.14,194.71,195.11,8731.0,194.75,195.14,194.71,195.11,8731.0
2023-08-16 13:50:00,195.18,195.31,194.5,194.5,16390.0,195.18,195.31,194.5,194.5,16390.0
2023-08-16 14:00:00,194.33,194.38,193.77,194.27,13387.0,194.33,194.38,193.77,194.27,13387.0
2023-08-16 14:10:00,194.14,194.67,193.65,194.67,12835.0,194.14,194.67,193.65,194.67,12835.0
2023-08-16 14:20:00,194.77,195.13,194.58,194.82,8456.0,194.77,195.13,194.58,194.82,8456.0
2023-08-16 14:30:00,194.98,195.09,194.69,194.76,4946.0,194.98,195.09,194.69,194.76,4946.0
2023-08-16 14:40:00,194.7,194.81,194.3,194.45,9375.0,194.7,194.81,194.3,194.45,9375.0
2023-08-16 14:50:00,194.33,194.33,193.83,193.96,14336.0,194.33,194.33,193.83,193.96,14336.0
2023-08-16 15:00:00,193.88,193.95,193.42,193.58,12845.0,193.88,193.95,193.42,193.58,12845.0
2023-08-16 15:10:00,193.59,193.59,192.45,192.61,39360.0,193.59,193.59,192.45,192.61,39360.0
2023-08-16 15:20:00,192.61,193.37,192.55,192.78,30979.0,192.61,193.37,192.55,192.78,30979.0
2023-08-16 15:30:00,192.78,193.33,192.78,192.87,21310.0,192.78,193.33,192.78,192.87,21310.0
2023-08-16 15:40:00,192.73,193.0,192.51,192.73,47553.0,192.73,193.0,192.51,192.73,47553.0
2023-08-16 15:50:00,192.65,192.67,191.64,191.89,173762.0,192.65,192.67,191.64,191.89,173762.0
2023-08-17 09:30:00,191.46,191.46,185.96,187.28,89065.0,191.46,191.46,185.96,187.28,89065.0
2023-08-17 09:40:00,187.2,187.33,185.64,185.88,57858.0,187.2,187.33,185.64,185.88,57858.0
2023-08-17 09:50:00,185.99,186.35,184.0,185.23,79153.0,185.99,186.35,184.0,185.23,79153.0
2023-08-17 10:00:00,185.26,185.76,184.11,184.65,52321.0,185.26,185.76,184.11,184.65,52321.0
2023-08-17 10:10:00,184.62,184.62,182.77,182.88,54897.0,184.62,184.62,182.77,182.88,54897.0
2023-08-17 10:20:00,182.89,183.86,182.46,183.06,49893.0,182.89,183.86,182.46,183.06,49893.0
2023-08-17 10:30:00,183.49,186.06,183.33,185.65,62276.0,183.49,186.06,183.33,185.65,62276.0
2023-08-17 10:40:00,185.42,186.39,185.16,185.96,64287.0,185.42,186.39,185.16,185.96,64287.0
2023-08-17 10:50:00,186.0,186.96,185.85,186.28,66974.0,186.0,186.96,185.85,186.28,66974.0
2023-08-17 11:00:00,186.22,186.36,185.48,185.48,40601.0,186.22,186.36,185.48,185.48,40601.0
2023-08-17 11:10:00,185.49,186.03,185.42,185.42,43962.0,185.49,186.03,185.42,185.42,43962.0
2023-08-17 11:20:00,185.36,185.93,184.98,185.08,27315.0,185.36,185.93,184.98,185.08,27315.0
2023-08-17 11:30:00,185.06,185.06,184.3,184.9,55852.0,185.06,185.06,184.3,184.9,55852.0
2023-08-17 11:40:00,184.96,185.36,183.84,183.96,29659.0,184.96,185.36,183.84,183.96,29659.0
2023-08-17 11:50:00,183.96,184.6,183.57,183.9,38371.0,183.96,184.6,183.57,183.9,38371.0
2023-08-17 12:00:00,183.93,184.12,183.7,183.8,28101.0,183.93,184.12,183.7,183.8,28101.0
2023-08-17 12:10:00,183.64,185.02,183.17,184.98,54817.0,183.64,185.02,183.17,184.98,54817.0
2023-08-17 12:20:00,185.0,185.23,184.68,184.98,20809.0,185.0,185.23,184.68,184.98,20809.0
2023-08-17 12:30:00,184.98,184.98,184.06,184.41,12220.0,184.98,184.98,184.06,184.41,12220.0
2023-08-17 12:40:00,184.3,184.55,183.86,184.53,32407.0,184.3,184.55,183.86,184.53,32407.0
2023-08-17 12:50:00,184.53,185.06,184.26,184.83,31405.0,184.53,185.06,184.26,184.83,31405.0
2023-08-17 13:00:00,184.77,184.77,183.91,184.17,18511.0,184.77,184.77,183.91,184.17,18511.0
2023-08-17 13:10:00,184.09,184.37,183.67,183.97,27696.0,184.09,184.37,183.67,183.97,27696.0
2023-08-17 13:20:00,183.88,184.04,183.62,184.03,17897.0,183.88,184.04,183.62,184.03,17897.0
2023-08-17 13:30:00,184.1,184.28,183.8,183.93,16693.0,184.1,184.28,183.8,183.93,16693.0
2023-08-17 13:40:00,183.97,183.99,183.09,183.26,18474.0,183.97,183.99,183.09,183.26,18474.0
2023-08-17 13:50:00,183.34,184.23,183.23,184.23,17166.0,183.34,184.23,183.23,184.23,17166.0
2023-08-17 14:00:00,184.17,184.24,183.73,184.18,12954.0,184.17,184.24,183.73,184.18,12954.0
2023-08-17 14:10:00,184.23,184.84,184.05,184.84,18466.0,184.23,184.84,184.05,184.84,18466.0
2023-08-17 14:20:00,184.85,184.88,184.01,184.24,18019.0,184.85,184.88,184.01,184.24,18019.0
2023-08-17 14:30:00,184.23,184.43,184.14,184.29,14486.0,184.23,184.43,184.14,184.29,14486.0
2023-08-17 14:40:00,184.29,184.41,184.07,184.18,13508.0,184.29,184.41,184.07,184.18,13508.0
2023-08-17 14:50:00,184.24,184.27,182.55,182.97,32823.0,184.24,184.27,182.55,182.97,32823.0
2023-08-17 15:00:00,182.97,183.32,182.68,183.21,29568.0,182.97,183.32,182.68,183.21,29568.0
2023-08-17 15:10:00,183.26,183.62,182.77,183.54,36777.0,183.26,183.62,182.77,183.54,36777.0
2023-08-17 15:20:00,183.56,183.78,183.14,183.72,23207.0,183.56,183.78,183.14,183.72,23207.0
2023-08-17 15:30:00,183.67,183.82,183.07,183.5,32612.0,183.67,183.82,183.07,183.5,32612.0
2023-08-17 15:40:00,183.45,183.61,182.77,182.94,44980.0,183.45,183.61,182.77,182.94,44980.0
2023-08-17 15:50:00,182.92,183.85,182.86,183.37,193742.0,182.92,183.85,182.86,183.37,193742.0
2023-08-18 09:30:00,180.76,184.87,179.32,184.02,126925.0,180.76,184.87,179.32,184.02,126925.0
2023-08-18 09:40:00,184.05,184.5,182.55,183.99,49657.0,184.05,184.5,182.55,183.99,49657.0
2023-08-18 09:50:00,184.0,184.73,182.29,182.61,59644.0,184.0,184.73,182.29,182.61,59644.0
2023-08-18 10:00:00,182.62,182.95,181.19,182.48,59115.0,182.62,182.95,181.19,182.48,59115.0
2023-08-18 10:10:00,182.36,183.46,182.17,183.12,71927.0,182.36,183.46,182.17,183.12,71927.0
2023-08-18 10:20:00,183.09,183.66,182.23,182.44,35058.0,183.09,183.66,182.23,182.44,35058.0
2023-08-18 10:30:00,182.55,182.86,182.11,182.43,30927.0,182.55,182.86,182.11,182.43,30927.0
2023-08-18 10:40:00,182.49,183.12,182.21,182.43,34145.0,182.49,183.12,182.21,182.43,34145.0
2023-08-18 10:50:00,182.45,182.64,181.69,182.03,24674.0,182.45,182.64,181.69,182.03,24674.0
2023-08-18 11:00:00,182.16,182.4,181.45,181.52,18934.0,182.16,182.4,181.45,181.52,18934.0
2023-08-18 11:10:00,181.52,182.12,181.35,181.75,22123.0,181.52,182.12,181.35,181.75,22123.0
2023-08-18 11:20:00,181.62,182.14,181.12,181.12,20702.0,181.62,182.14,181.12,181.12,20702.0
2023-08-18 11:30:00,181.24,182.41,180.88,182.21,32285.0,181.24,182.41,180.88,182.21,32285.0
2023-08-18 11:40:00,182.29,182.85,182.1,182.85,31776.0,182.29,182.85,182.1,182.85,31776.0
2023-08-18 11:50:00,182.84,183.49,182.73,182.75,71212.0,182.84,183.49,182.73,182.75,71212.0
2023-08-18 12:00:00,182.72,182.77,182.03,182.38,28907.0,182.72,182.77,182.03,182.38,28907.0
2023-08-18 12:10:00,182.27,182.63,182.2,182.24,23000.0,182.27,182.63,182.2,182.24,23000.0
2023-08-18 12:20:00,182.25,183.45,181.69,183.3,32113.0,182.25,183.45,181.69,183.3,32113.0
2023-08-18 12:30:00,183.23,183.23,182.75,182.89,16244.0,183.23,183.23,182.75,182.89,16244.0
2023-08-18 12:40:00,182.81,182.95,182.26,182.5,12508.0,182.81,182.95,182.26,182.5,12508.0
2023-08-18 12:50:00,182.4,182.81,181.84,182.09,43496.0,182.4,182.81,181.84,182.09,43496.0
2023-08-18 13:00:00,182.09,182.12,181.55,181.55,35665.0,182.09,182.12,181.55,181.55,35665.0
2023-08-18 13:10:00,181.51,181.69,180.98,181.03,21763.0,181.51,181.69,180.98,181.03,21763.0
2023-08-18 13:20:00,180.95,181.76,180.95,181.51,17490.0,180.95,181.76,180.95,181.51,17490.0
2023-08-18 13:30:00,181.68,182.08,181.61,181.94,12997.0,181.68,182.08,181.61,181.94,12997.0
2023-08-18 13:40:00,182.0,182.04,181.79,181.93,15561.0,182.0,182.04,181.79,181.93,15561.0
2023-08-18 13:50:00,181.86,181.95,181.22,181.32,10672.0,181.86,181.95,181.22,181.32,10672.0
2023-08-18 14:00:00,181.28,181.77,181.21,181.59,21288.0,181.28,181.77,181.21,181.59,21288.0
2023-08-18 14:10:00,181.59,181.76,181.24,181.29,14982.0,181.59,181.76,181.24,181.29,14982.0
2023-08-18 14:20:00,181.37,181.5,180.89,181.31,18271.0,181.37,181.5,180.89,181.31,18271.0
2023-08-18 14:30:00,181.3,181.7,181.21,181.42,15225.0,181.3,181.7,181.21,181.42,15225.0
2023-08-18 14:40:00,181.45,181.6,181.23,181.27,18568.0,181.45,181.6,181.23,181.27,18568.0
2023-08-18 14:50:00,181.33,182.0,181.33,181.97,18938.0,181.33,182.0,181.33,181.97,18938.0
2023-08-18 15:00:00,181.86,182.23,181.58,182.2,16940.0,181.86,182.23,181.58,182.2,16940.0
2023-08-18 15:10:00,182.09,182.36,181.69,181.92,29796.0,182.09,182.36,181.69,181.92,29796.0
2023-08-18 15:20:00,181.94,181.98,181.13,181.98,29548.0,181.94,181.98,181.13,181.98,29548.0
2023-08-18 15:30:00,181.88,182.08,180.91,181.24,33282.0,181.88,182.08,180.91,181.24,33282.0
2023-08-18 15:40:00,181.31,182.05,181.21,182.02,31946.0,181.31,182.05,181.21,182.02,31946.0
2023-08-18 15:50:00,182.02,182.13,181.55,181.84,113625.0,182.02,182.13,181.55,181.84,113625.0
2023-08-21 09:30:00,182.0,182.81,179.65,180.27,68878.0,182.0,182.81,179.65,180.27,68878.0
2023-08-21 09:40:00,180.27,180.33,178.5,178.98,79896.0,180.27,180.33,178.5,178.98,79896.0
2023-08-21 09:50:00,179.13,179.65,178.0,179.3,58667.0,179.13,179.65,178.0,179.3,58667.0
2023-08-21 10:00:00,179.3,179.89,178.68,178.72,41122.0,179.3,179.89,178.68,178.72,41122.0
2023-08-21 10:10:00,178.85,179.22,177.9,178.13,38322.0,178.85,179.22,177.9,178.13,38322.0
2023-08-21 10:20:00,178.18,178.18,176.87,176.92,68432.0,178.18,178.18,176.87,176.92,68432.0
2023-08-21 10:30:00,177.02,177.51,176.6,177.07,64143.0,177.02,177.51,176.6,177.07,64143.0
2023-08-21 10:40:00,177.07,178.25,176.93,177.71,43671.0,177.07,178.25,176.93,177.71,43671.0
2023-08-21 10:50:00,177.84,178.59,177.63,178.12,83305.0,177.84,178.59,177.63,178.12,83305.0
2023-08-21 11:00:00,178.03,178.26,177.25,177.25,21942.0,178.03,178.26,177.25,177.25,21942.0
2023-08-21 11:10:00,177.34,177.89,177.06,177.69,38018.0,177.34,177.89,177.06,177.69,38018.0
2023-08-21 11:20:00,177.78,178.08,177.4,177.82,13683.0,177.78,178.08,177.4,177.82,13683.0
2023-08-21 11:30:00,177.8,178.15,177.62,177.8,17157.0,177.8,178.15,177.62,177.8,17157.0
2023-08-21 11:40:00,177.8,178.19,177.79,177.79,15660.0,177.8,178.19,177.79,177.79,15660.0
2023-08-21 11:50:00,177.73,178.14,177.66,177.94,11093.0,177.73,178.14,177.66,177.94,11093.0
2023-08-21 12:00:00,177.91,178.16,177.55,177.62,26665.0,177.91,178.16,177.55,177.62,26665.0
2023-08-21 12:10:00,177.64,178.09,177.64,178.09,9541.0,177.64,178.09,177.64,178.09,9541.0
2023-08-21 12:20:00,178.01,178.8,178.01,178.66,16302.0,178.01,178.8,178.01,178.66,16302.0
2023-08-21 12:30:00,178.58,179.11,178.44,178.8,29211.0,178.58,179.11,178.44,178.8,29211.0
2023-08-21 12:40:00,178.79,179.05,178.26,178.65,21427.0,178.79,179.05,178.26,178.65,21427.0
2023-08-21 12:50:00,178.64,178.64,177.73,177.99,24463.0,178.64,178.64,177.73,177.99,24463.0
2023-08-21 13:00:00,178.07,178.68,177.83,178.36,19633.0,178.07,178.68,177.83,178.36,19633.0
2023-08-21 13:10:00,178.36,178.5,178.16,178.42,17168.0,178.36,178.5,178.16,178.42,17168.0
2023-08-21 13:20:00,178.48,179.36,178.48,179.03,32980.0,178.48,179.36,178.48,179.03,32980.0
2023-08-21 13:30:00,179.11,179.18,178.92,178.98,12023.0,179.11,179.18,178.92,178.98,12023.0
2023-08-21 13:40:00,178.98,179.32,178.98,179.09,22345.0,178.98,179.32,178.98,179.09,22345.0
2023-08-21 13:50:00,179.05,179.19,178.79,179.13,12766.0,179.05,179.19,178.79,179.13,12766.0
2023-08-21 14:00:00,179.09,179.28,178.9,179.09,13921.0,179.09,179.28,178.9,179.09,13921.0
2023-08-21 14:10:00,179.09,179.46,179.09,179.17,24338.0,179.09,179.46,179.09,179.17,24338.0
2023-08-21 14:20:00,179.17,179.4,179.09,179.16,27609.0,179.17,179.4,179.09,179.16,27609.0
2023-08-21 14:30:00,179.21,179.61,179.16,179.46,25764.0,179.21,179.61,179.16,179.46,25764.0
2023-08-21 14:40:00,179.56,179.56,179.09,179.43,19815.0,179.56,179.56,179.09,179.43,19815.0
2023-08-21 14:50:00,179.46,179.46,179.21,179.45,35830.0,179.46,179.46,179.21,179.45,35830.0
2023-08-21 15:00:00,179.5,179.93,179.49,179.92,37270.0,179.5,179.93,179.49,179.92,37270.0
2023-08-21 15:10:00,179.95,181.74,179.9,181.55,50071.0,179.95,181.74,179.9,181.55,50071.0
2023-08-21 15:20:00,181.51,181.68,181.1,181.61,31149.0,181.51,181.68,181.1,181.61,31149.0
2023-08-21 15:30:00,181.56,181.6,181.0,181.35,32044.0,181.56,181.6,181.0,181.35,32044.0
2023-08-21 15:40:00,181.37,181.59,181.24,181.33,41519.0,181.37,181.59,181.24,181.33,41519.0
2023-08-21 15:50:00,181.37,181.88,181.25,181.67,171201.0,181.37,181.88,181.25,181.67,171201.0
2023-08-22 09:30:00,182.52,183.68,180.29,180.86,100700.0,182.52,183.68,180.29,180.86,100700.0
2023-08-22 09:40:00,180.42,181.02,179.9,180.64,36881.0,180.42,181.02,179.9,180.64,36881.0
2023-08-22 09:50:00,180.31,180.7,178.85,179.09,24049.0,180.31,180.7,178.85,179.09,24049.0
2023-08-22 10:00:00,179.01,179.35,178.13,178.37,16682.0,179.01,179.35,178.13,178.37,16682.0
2023-08-22 10:10:00,178.27,178.74,177.64,178.03,34213.0,178.27,178.74,177.64,178.03,34213.0
2023-08-22 10:20:00,177.99,178.74,177.17,177.34,31916.0,177.99,178.74,177.17,177.34,31916.0
2023-08-22 10:30:00,177.6,177.6,176.63,176.87,17784.0,177.6,177.6,176.63,176.87,17784.0
2023-08-22 10:40:00,176.94,177.27,176.5,177.06,21659.0,176.94,177.27,176.5,177.06,21659.0
2023-08-22 10:50:00,176.98,177.32,176.59,176.84,39156.0,176.98,177.32,176.59,176.84,39156.0
2023-08-22 11:00:00,176.88,177.16,176.43,176.51,87257.0,176.88,177.16,176.43,176.51,87257.0
2023-08-22 11:10:00,176.52,177.33,176.46,177.23,53211.0,176.52,177.33,176.46,177.23,53211.0
2023-08-22 11:20:00,177.07,177.15,176.45,176.54,50049.0,177.07,177.15,176.45,176.54,50049.0
2023-08-22 11:30:00,176.45,176.5,175.25,175.27,79862.0,176.45,176.5,175.25,175.27,79862.0
2023-08-22 11:40:00,175.28,175.32,174.7,175.14,47298.0,175.28,175.32,174.7,175.14,47298.0
2023-08-22 11:50:00,175.23,175.46,174.55,175.02,28946.0,175.23,175.46,174.55,175.02,28946.0
2023-08-22 12:00:00,175.07,175.16,174.3,174.44,21550.0,175.07,175.16,174.3,174.44,21550.0
2023-08-22 12:10:00,174.54,174.88,174.23,174.88,25588.0,174.54,174.88,174.23,174.88,25588.0
2023-08-22 12:20:00,174.73,174.8,174.27,174.65,26591.0,174.73,174.8,174.27,174.65,26591.0
2023-08-22 12:30:00,174.71,175.87,174.56,175.71,76197.0,174.71,175.87,174.56,175.71,76197.0
2023-08-22 12:40:00,175.75,176.11,175.47,175.71,24122.0,175.75,176.11,175.47,175.71,24122.0
2023-08-22 12:50:00,175.79,175.93,175.39,175.53,26006.0,175.79,175.93,175.39,175.53,26006.0
2023-08-22 13:00:00,175.47,175.59,175.19,175.55,11218.0,175.47,175.59,175.19,175.55,11218.0
2023-08-22 13:10:00,175.56,175.64,174.96,175.54,26671.0,175.56,175.64,174.96,175.54,26671.0
2023-08-22 13:20:00,175.53,175.9,175.43,175.74,19298.0,175.53,175.9,175.43,175.74,19298.0
2023-08-22 13:30:00,175.64,175.86,175.25,175.28,16011.0,175.64,175.86,175.25,175.28,16011.0
2023-08-22 13:40:00,175.29,175.84,175.12,175.74,29405.0,175.29,175.84,175.12,175.74,29405.0
2023-08-22 13:50:00,175.74,175.78,175.42,175.71,26169.0,175.74,175.78,175.42,175.71,26169.0
2023-08-22 14:00:00,175.71,176.67,175.7,176.66,28246.0,175.71,176.67,175.7,176.66,28246.0
2023-08-22 14:10:00,176.63,177.01,176.43,176.53,31092.0,176.63,177.01,176.43,176.53,31092.0
2023-08-22 14:20:00,176.44,176.82,176.18,176.82,22390.0,176.44,176.82,176.18,176.82,22390.0
2023-08-22 14:30:00,176.91,176.91,176.1,176.35,35159.0,176.91,176.91,176.1,176.35,35159.0
2023-08-22 14:40:00,176.34,176.34,175.74,175.85,71176.0,176.34,176.34,175.74,175.85,71176.0
2023-08-22 14:50:00,175.85,175.88,175.39,175.53,36119.0,175.85,175.88,175.39,175.53,36119.0
2023-08-22 15:00:00,175.52,176.57,175.49,176.42,32075.0,175.52,176.57,175.49,176.42,32075.0
2023-08-22 15:10:00,176.32,176.84,176.32,176.34,16343.0,176.32,176.84,176.32,176.34,16343.0
2023-08-22 15:20:00,176.42,176.5,175.93,175.93,28690.0,176.42,176.5,175.93,175.93,28690.0
2023-08-22 15:30:00,175.97,176.13,175.7,175.86,33868.0,175.97,176.13,175.7,175.86,33868.0
2023-08-22 15:40:00,175.86,175.91,175.32,175.36,53004.0,175.86,175.91,175.32,175.36,53004.0
2023-08-22 15:50:00,175.29,176.7,175.29,176.55,136374.0,175.29,176.7,175.29,176.55,136374.0
2023-08-23 09:30:00,176.67,179.27,176.67,179.25,93307.0,176.67,179.27,176.67,179.25,93307.0
2023-08-23 09:40:00,179.17,179.75,177.81,179.04,57828.0,179.17,179.75,177.81,179.04,57828.0
2023-08-23 09:50:00,179.34,179.71,178.94,179.23,36881.0,179.34,179.71,178.94,179.23,36881.0
2023-08-23 10:00:00,179.23,180.74,179.17,179.98,50641.0,179.23,180.74,179.17,179.98,50641.0
2023-08-23 10:10:00,179.99,180.42,179.42,179.89,35094.0,179.99,180.42,179.42,179.89,35094.0
2023-08-23 10:20:00,179.95,180.53,179.5,179.78,26419.0,179.95,180.53,179.5,179.78,26419.0
2023-08-23 10:30:00,179.71,180.14,179.45,179.85,14634.0,179.71,180.14,179.45,179.85,14634.0
2023-08-23 10:40:00,179.92,181.1,179.91,180.99,30061.0,179.92,181.1,179.91,180.99,30061.0
2023-08-23 10:50:00,180.94,181.47,180.74,180.75,22588.0,180.94,181.47,180.74,180.75,22588.0
2023-08-23 11:00:00,180.8,181.48,180.77,181.24,29765.0,180.8,181.48,180.77,181.24,29765.0
2023-08-23 11:10:00,181.33,181.98,181.18,181.85,42035.0,181.33,181.98,181.18,181.85,42035.0
2023-08-23 11:20:00,181.77,181.9,181.2,181.22,31457.0,181.77,181.9,181.2,181.22,31457.0
2023-08-23 11:30:00,181.29,181.93,180.86,181.91,21605.0,181.29,181.93,180.86,181.91,21605.0
2023-08-23 11:40:00,181.63,181.94,181.56,181.8,18650.0,181.63,181.94,181.56,181.8,18650.0
2023-08-23 11:50:00,181.78,181.88,181.31,181.46,29446.0,181.78,181.88,181.31,181.46,29446.0
2023-08-23 12:00:00,181.5,181.63,181.06,181.5,15089.0,181.5,181.63,181.06,181.5,15089.0
2023-08-23 12:10:00,181.45,181.53,181.19,181.39,12531.0,181.45,181.53,181.19,181.39,12531.0
2023-08-23 12:20:00,181.44,181.68,181.3,181.43,21306.0,181.44,181.68,181.3,181.43,21306.0
2023-08-23 12:30:00,181.38,181.98,181.31,181.87,13880.0,181.38,181.98,181.31,181.87,13880.0
2023-08-23 12:40:00,182.0,182.13,181.8,182.02,13394.0,182.0,182.13,181.8,182.02,13394.0
2023-08-23 12:50:00,182.0,182.11,181.35,181.51,21639.0,182.0,182.11,181.35,181.51,21639.0
2023-08-23 13:00:00,181.36,181.84,181.32,181.77,14862.0,181.36,181.84,181.32,181.77,14862.0
2023-08-23 13:10:00,181.7,182.38,181.67,181.94,33095.0,181.7,182.38,181.67,181.94,33095.0
2023-08-23 13:20:00,181.96,182.19,181.63,181.84,22743.0,181.96,182.19,181.63,181.84,22743.0
2023-08-23 13:30:00,181.78,181.9,181.36,181.75,8600.0,181.78,181.9,181.36,181.75,8600.0
2023-08-23 13:40:00,181.75,182.09,181.69,181.97,18606.0,181.75,182.09,181.69,181.97,18606.0
2023-08-23 13:50:00,181.94,182.1,181.68,181.73,16983.0,181.94,182.1,181.68,181.73,16983.0
2023-08-23 14:00:00,181.74,181.77,181.58,181.69,7717.0,181.74,181.77,181.58,181.69,7717.0
2023-08-23 14:10:00,181.73,181.82,181.24,181.39,19513.0,181.73,181.82,181.24,181.39,19513.0
2023-08-23 14:20:00,181.39,181.4,181.07,181.16,27784.0,181.39,181.4,181.07,181.16,27784.0
2023-08-23 14:30:00,181.21,181.23,180.68,180.91,14710.0,181.21,181.23,180.68,180.91,14710.0
2023-08-23 14:40:00,180.85,181.1,180.6,180.7,12881.0,180.85,181.1,180.6,180.7,12881.0
2023-08-23 14:50:00,180.68,181.09,180.66,180.77,9719.0,180.68,181.09,180.66,180.77,9719.0
2023-08-23 15:00:00,180.71,180.96,180.55,180.83,10331.0,180.71,180.96,180.55,180.83,10331.0
2023-08-23 15:10:00,180.79,180.81,180.51,180.67,11829.0,180.79,180.81,180.51,180.67,11829.0
2023-08-23 15:20:00,180.63,180.94,180.41,180.73,17927.0,180.63,180.94,180.41,180.73,17927.0
2023-08-23 15:30:00,180.7,180.74,180.3,180.34,28694.0,180.7,180.74,180.3,180.34,28694.0
2023-08-23 15:40:00,180.28,180.62,180.08,180.5,32484.0,180.28,180.62,180.08,180.5,32484.0
2023-08-23 15:50:00,180.51,180.7,180.09,180.49,132173.0,180.51,180.7,180.09,180.49,132173.0
2023-08-24 09:30:00,180.89,181.08,178.26,178.26,35399.0,180.89,181.08,178.26,178.26,35399.0
2023-08-24 09:40:00,178.09,178.28,177.05,178.06,41801.0,178.09,178.28,177.05,178.06,41801.0
2023-08-24 09:50:00,177.97,178.81,177.57,178.46,34988.0,177.97,178.81,177.57,178.46,34988.0
2023-08-24 10:00:00,178.52,178.83,177.83,177.92,34971.0,178.52,178.83,177.83,177.92,34971.0
2023-08-24 10:10:00,177.93,177.93,176.95,177.6,29657.0,177.93,177.93,176.95,177.6,29657.0
2023-08-24 10:20:00,177.46,177.71,176.9,177.71,20373.0,177.46,177.71,176.9,177.71,20373.0
2023-08-24 10:30:00,177.66,177.9,177.04,177.67,14981.0,177.66,177.9,177.04,177.67,14981.0
2023-08-24 10:40:00,177.65,177.72,176.9,177.35,10143.0,177.65,177.72,176.9,177.35,10143.0
2023-08-24 10:50:00,177.35,177.74,176.51,176.59,12545.0,177.35,177.74,176.51,176.59,12545.0
2023-08-24 11:00:00,176.52,176.52,175.41,175.5,28962.0,176.52,176.52,175.41,175.5,28962.0
2023-08-24 11:10:00,175.42,176.15,175.28,175.5,31166.0,175.42,176.15,175.28,175.5,31166.0
2023-08-24 11:20:00,175.55,175.83,175.02,175.57,32496.0,175.55,175.83,175.02,175.57,32496.0
2023-08-24 11:30:00,175.4,175.98,174.58,174.58,59542.0,175.4,175.98,174.58,174.58,59542.0
2023-08-24 11:40:00,174.68,175.42,174.64,175.17,9061.0,174.68,175.42,174.64,175.17,9061.0
2023-08-24 11:50:00,175.17,175.34,174.98,175.06,12427.0,175.17,175.34,174.98,175.06,12427.0
2023-08-24 12:00:00,175.05,175.66,175.02,175.15,8027.0,175.05,175.66,175.02,175.15,8027.0
2023-08-24 12:10:00,175.12,175.92,175.11,175.66,10011.0,175.12,175.92,175.11,175.66,10011.0
2023-08-24 12:20:00,175.68,175.86,175.05,175.19,24293.0,175.68,175.86,175.05,175.19,24293.0
2023-08-24 12:30:00,175.08,175.34,174.92,175.17,10178.0,175.08,175.34,174.92,175.17,10178.0
2023-08-24 12:40:00,175.17,175.7,174.89,175.4,17834.0,175.17,175.7,174.89,175.4,17834.0
2023-08-24 12:50:00,175.41,175.78,175.02,175.05,9891.0,175.41,175.78,175.02,175.05,9891.0
2023-08-24 13:00:00,175.06,175.18,174.8,175.09,9929.0,175.06,175.18,174.8,175.09,9929.0
2023-08-24 13:10:00,175.12,175.16,173.74,173.84,82473.0,175.12,175.16,173.74,173.84,82473.0
2023-08-24 13:20:00,174.01,174.54,173.83,173.97,21536.0,174.01,174.54,173.83,173.97,21536.0
2023-08-24 13:30:00,173.94,174.43,173.8,174.29,21924.0,173.94,174.43,173.8,174.29,21924.0
2023-08-24 13:40:00,174.22,174.3,173.98,174.13,19762.0,174.22,174.3,173.98,174.13,19762.0
2023-08-24 13:50:00,174.16,174.48,174.08,174.23,20099.0,174.16,174.48,174.08,174.23,20099.0
2023-08-24 14:00:00,174.34,174.66,174.12,174.65,14875.0,174.34,174.66,174.12,174.65,14875.0
2023-08-24 14:10:00,174.75,174.75,174.26,174.36,10013.0,174.75,174.75,174.26,174.36,10013.0
2023-08-24 14:20:00,174.42,174.94,174.42,174.55,9087.0,174.42,174.94,174.42,174.55,9087.0
2023-08-24 14:30:00,174.56,175.13,174.48,174.61,24913.0,174.56,175.13,174.48,174.61,24913.0
2023-08-24 14:40:00,174.59,174.7,174.39,174.43,14362.0,174.59,174.7,174.39,174.43,14362.0
2023-08-24 14:50:00,174.44,175.05,174.35,175.02,17464.0,174.44,175.05,174.35,175.02,17464.0
2023-08-24 15:00:00,174.99,175.09,174.59,174.73,21499.0,174.99,175.09,174.59,174.73,21499.0
2023-08-24 15:10:00,174.69,175.12,174.63,174.99,22746.0,174.69,175.12,174.63,174.99,22746.0
2023-08-24 15:20:00,174.98,175.22,174.76,175.09,16057.0,174.98,175.22,174.76,175.09,16057.0
2023-08-24 15:30:00,175.13,175.46,174.93,174.96,41435.0,175.13,175.46,174.93,174.96,41435.0
2023-08-24 15:40:00,175.01,175.26,174.83,175.14,27882.0,175.01,175.26,174.83,175.14,27882.0
2023-08-24 15:50:00,175.13,175.31,174.32,174.4,163304.0,175.13,175.31,174.32,174.4,163304.0
2023-08-25 09:30:00,174.83,176.25,174.62,175.8,101121.0,174.83,176.25,174.62,175.8,101121.0
2023-08-25 09:40:00,175.78,175.78,174.95,175.64,10644.0,175.78,175.78,174.95,175.64,10644.0
2023-08-25 09:50:00,175.66,176.22,175.21,175.61,35431.0,175.66,176.22,175.21,175.61,35431.0
2023-08-25 10:00:00,175.71,176.87,175.7,175.98,91548.0,175.71,176.87,175.7,175.98,91548.0
2023-08-25 10:10:00,176.13,178.25,176.13,177.59,54136.0,176.13,178.25,176.13,177.59,54136.0
2023-08-25 10:20:00,177.6,177.6,176.31,176.9,40031.0,177.6,177.6,176.31,176.9,40031.0
2023-08-25 10:30:00,177.04,178.43,176.76,176.84,49770.0,177.04,178.43,176.76,176.84,49770.0
2023-08-25 10:40:00,176.86,177.23,176.01,176.36,18692.0,176.86,177.23,176.01,176.36,18692.0
2023-08-25 10:50:00,176.5,176.69,175.27,175.6,16342.0,176.5,176.69,175.27,175.6,16342.0
2023-08-25 11:00:00,175.65,176.77,175.53,176.77,14891.0,175.65,176.77,175.53,176.77,14891.0
2023-08-25 11:10:00,176.76,177.09,176.35,176.7,34281.0,176.76,177.09,176.35,176.7,34281.0
2023-08-25 11:20:00,176.59,177.54,176.47,177.41,15135.0,176.59,177.54,176.47,177.41,15135.0
2023-08-25 11:30:00,177.41,177.41,176.62,176.84,11438.0,177.41,177.41,176.62,176.84,11438.0
2023-08-25 11:40:00,176.84,177.59,176.65,177.53,17277.0,176.84,177.59,176.65,177.53,17277.0
2023-08-25 11:50:00,177.48,177.49,176.54,176.75,10360.0,177.48,177.49,176.54,176.75,10360.0
2023-08-25 12:00:00,176.83,177.53,176.83,177.33,6558.0,176.83,177.53,176.83,177.33,6558.0
2023-08-25 12:10:00,177.21,177.49,176.82,177.29,8025.0,177.21,177.49,176.82,177.29,8025.0
2023-08-25 12:20:00,177.13,178.25,177.1,178.21,8877.0,177.13,178.25,177.1,178.21,8877.0
2023-08-25 12:30:00,178.27,178.3,177.59,178.05,9152.0,178.27,178.3,177.59,178.05,9152.0
2023-08-25 12:40:00,177.96,178.29,177.85,178.2,5964.0,177.96,178.29,177.85,178.2,5964.0
2023-08-25 12:50:00,178.06,178.14,177.51,177.75,7620.0,178.06,178.14,177.51,177.75,7620.0
2023-08-25 13:00:00,177.75,177.84,177.36,177.49,6978.0,177.75,177.84,177.36,177.49,6978.0
2023-08-25 13:10:00,177.4,177.94,177.11,177.18,12858.0,177.4,177.94,177.11,177.18,12858.0
2023-08-25 13:20:00,177.25,177.53,176.98,177.41,11092.0,177.25,177.53,176.98,177.41,11092.0
2023-08-25 13:30:00,177.28,177.42,177.08,177.16,8108.0,177.28,177.42,177.08,177.16,8108.0
2023-08-25 13:40:00,177.21,177.54,177.2,177.45,14056.0,177.21,177.54,177.2,177.45,14056.0
2023-08-25 13:50:00,177.47,178.07,177.47,177.92,5203.0,177.47,178.07,177.47,177.92,5203.0
2023-08-25 14:00:00,177.88,178.15,177.78,177.8,6881.0,177.88,178.15,177.78,177.8,6881.0
2023-08-25 14:10:00,177.74,178.13,177.73,178.13,10643.0,177.74,178.13,177.73,178.13,10643.0
2023-08-25 14:20:00,178.2,178.39,177.9,177.96,14130.0,178.2,178.39,177.9,177.96,14130.0
2023-08-25 14:30:00,177.99,178.36,177.65,177.87,45409.0,177.99,178.36,177.65,177.87,45409.0
2023-08-25 14:40:00,177.94,178.11,177.82,178.0,20733.0,177.94,178.11,177.82,178.0,20733.0
2023-08-25 14:50:00,178.03,178.11,177.76,177.91,15114.0,178.03,178.11,177.76,177.91,15114.0
2023-08-25 15:00:00,178.0,178.12,177.58,177.85,27252.0,178.0,178.12,177.58,177.85,27252.0
2023-08-25 15:10:00,177.84,178.1,177.63,177.88,10145.0,177.84,178.1,177.63,177.88,10145.0
2023-08-25 15:20:00,177.9,178.15,177.81,177.89,20554.0,177.9,178.15,177.81,177.89,20554.0
2023-08-25 15:30:00,177.96,178.07,177.5,177.57,16012.0,177.96,178.07,177.5,177.57,16012.0
2023-08-25 15:40:00,177.56,177.96,177.41,177.6,20014.0,177.56,177.96,177.41,177.6,20014.0
2023-08-25 15:50:00,177.58,177.74,177.26,177.42,107751.0,177.58,177.74,177.26,177.42,107751.0
2023-08-28 09:30:00,177.99,179.12,177.74,178.68,25805.0,177.99,179.12,177.74,178.68,25805.0
2023-08-28 09:40:00,178.91,179.42,178.32,178.61,11157.0,178.91,179.42,178.32,178.61,11157.0
2023-08-28 09:50:00,178.61,178.75,177.5,178.75,8199.0,178.61,178.75,177.5,178.75,8199.0
2023-08-28 10:00:00,178.84,179.05,177.62,177.97,17876.0,178.84,179.05,177.62,177.97,17876.0
2023-08-28 10:10:00,177.7,177.96,176.59,176.89,24510.0,177.7,177.96,176.59,176.89,24510.0
2023-08-28 10:20:00,177.0,177.64,176.87,177.29,8456.0,177.0,177.64,176.87,177.29,8456.0
2023-08-28 10:30:00,177.28,177.28,176.5,176.99,16020.0,177.28,177.28,176.5,176.99,16020.0
2023-08-28 10:40:00,176.93,177.44,176.64,177.23,13872.0,176.93,177.44,176.64,177.23,13872.0
2023-08-28 10:50:00,177.15,177.45,176.31,177.1,12958.0,177.15,177.45,176.31,177.1,12958.0
2023-08-28 11:00:00,177.07,177.08,176.34,176.9,26441.0,177.07,177.08,176.34,176.9,26441.0
2023-08-28 11:10:00,176.92,177.61,176.92,176.97,15828.0,176.92,177.61,176.92,176.97,15828.0
2023-08-28 11:20:00,176.98,177.29,176.8,176.92,15115.0,176.98,177.29,176.8,176.92,15115.0
2023-08-28 11:30:00,176.92,177.05,176.71,176.99,17993.0,176.92,177.05,176.71,176.99,17993.0
2023-08-28 11:40:00,177.0,177.09,176.18,176.58,24463.0,177.0,177.09,176.18,176.58,24463.0
2023-08-28 11:50:00,176.66,177.03,176.49,176.9,14071.0,176.66,177.03,176.49,176.9,14071.0
2023-08-28 12:00:00,176.85,176.94,176.08,176.13,9304.0,176.85,176.94,176.08,176.13,9304.0
2023-08-28 12:10:00,176.1,176.22,175.7,175.79,18485.0,176.1,176.22,175.7,175.79,18485.0
2023-08-28 12:20:00,175.72,175.73,174.91,175.37,21427.0,175.72,175.73,174.91,175.37,21427.0
2023-08-28 12:30:00,175.45,175.68,174.94,175.68,16718.0,175.45,175.68,174.94,175.68,16718.0
2023-08-28 12:40:00,175.87,176.72,175.61,176.3,62407.0,175.87,176.72,175.61,176.3,62407.0
2023-08-28 12:50:00,176.36,176.72,176.2,176.61,9994.0,176.36,176.72,176.2,176.61,9994.0
2023-08-28 13:00:00,176.62,176.72,176.16,176.52,14440.0,176.62,176.72,176.16,176.52,14440.0
2023-08-28 13:10:00,176.79,176.81,176.27,176.27,4723.0,176.79,176.81,176.27,176.27,4723.0
2023-08-28 13:20:00,176.57,176.8,176.44,176.5,7348.0,176.57,176.8,176.44,176.5,7348.0
2023-08-28 13:30:00,176.53,176.61,176.04,176.28,17988.0,176.53,176.61,176.04,176.28,17988.0
2023-08-28 13:40:00,176.23,176.28,176.02,176.16,2861.0,176.23,176.28,176.02,176.16,2861.0
2023-08-28 13:50:00,176.12,176.16,175.38,175.75,18548.0,176.12,176.16,175.38,175.75,18548.0
2023-08-28 14:00:00,175.79,176.23,175.76,176.2,7112.0,175.79,176.23,175.76,176.2,7112.0
2023-08-28 14:10:00,176.28,176.28,175.97,175.97,13304.0,176.28,176.28,175.97,175.97,13304.0
2023-08-28 14:20:00,176.0,176.34,175.93,175.96,5413.0,176.0,176.34,175.93,175.96,5413.0
2023-08-28 14:30:00,176.0,176.43,175.85,176.12,12306.0,176.0,176.43,175.85,176.12,12306.0
2023-08-28 14:40:00,176.12,176.15,175.76,175.87,4193.0,176.12,176.15,175.76,175.87,4193.0
2023-08-28 14:50:00,176.02,176.13,175.87,176.13,3155.0,176.02,176.13,175.87,176.13,3155.0
2023-08-28 15:00:00,176.13,176.32,175.99,176.32,4660.0,176.13,176.32,175.99,176.32,4660.0
2023-08-28 15:10:00,176.18,176.18,175.65,175.78,15690.0,176.18,176.18,175.65,175.78,15690.0
2023-08-28 15:20:00,175.68,175.96,175.56,175.92,8749.0,175.68,175.96,175.56,175.92,8749.0
2023-08-28 15:30:00,175.86,176.29,175.78,176.21,15445.0,175.86,176.29,175.78,176.21,15445.0
2023-08-28 15:40:00,176.25,176.96,176.03,176.62,30586.0,176.25,176.96,176.03,176.62,30586.0
2023-08-28 15:50:00,176.73,176.89,176.51,176.65,115996.0,176.73,176.89,176.51,176.65,115996.0
2023-08-29 09:30:00,176.65,177.05,175.57,176.59,22015.0,176.65,177.05,175.57,176.59,22015.0
2023-08-29 09:40:00,176.59,177.35,176.41,177.07,18958.0,176.59,177.35,176.41,177.07,18958.0
2023-08-29 09:50:00,176.92,176.92,176.02,176.71,13354.0,176.92,176.92,176.02,176.71,13354.0
2023-08-29 10:00:00,176.93,178.9,176.92,178.9,71484.0,176.93,178.9,176.92,178.9,71484.0
2023-08-29 10:10:00,178.92,179.84,178.85,179.62,31156.0,178.92,179.84,178.85,179.62,31156.0
2023-08-29 10:20:00,179.75,180.93,179.75,180.77,40252.0,179.75,180.93,179.75,180.77,40252.0
2023-08-29 10:30:00,180.7,181.32,180.58,180.62,20109.0,180.7,181.32,180.58,180.62,20109.0
2023-08-29 10:40:00,180.66,180.92,179.68,179.9,39908.0,180.66,180.92,179.68,179.9,39908.0
2023-08-29 10:50:00,179.99,180.41,179.89,180.18,10971.0,179.99,180.41,179.89,180.18,10971.0
2023-08-29 11:00:00,180.28,180.32,179.7,180.16,12342.0,180.28,180.32,179.7,180.16,12342.0
2023-08-29 11:10:00,180.12,180.25,179.59,179.63,10776.0,180.12,180.25,179.59,179.63,10776.0
2023-08-29 11:20:00,179.68,179.82,179.42,179.56,6528.0,179.68,179.82,179.42,179.56,6528.0
2023-08-29 11:30:00,179.45,179.77,179.27,179.75,10507.0,179.45,179.77,179.27,179.75,10507.0
2023-08-29 11:40:00,179.82,181.1,179.8,180.69,35013.0,179.82,181.1,179.8,180.69,35013.0
2023-08-29 11:50:00,180.7,180.97,180.55,180.6,19898.0,180.7,180.97,180.55,180.6,19898.0
2023-08-29 12:00:00,180.65,180.65,180.22,180.25,9550.0,180.65,180.65,180.22,180.25,9550.0
2023-08-29 12:10:00,180.32,181.37,180.32,181.26,17147.0,180.32,181.37,180.32,181.26,17147.0
2023-08-29 12:20:00,181.22,181.75,181.22,181.75,12721.0,181.22,181.75,181.22,181.75,12721.0
2023-08-29 12:30:00,181.75,182.44,181.69,182.17,21601.0,181.75,182.44,181.69,182.17,21601.0
2023-08-29 12:40:00,182.15,182.75,182.07,182.56,16834.0,182.15,182.75,182.07,182.56,16834.0
2023-08-29 12:50:00,182.63,182.75,182.04,182.69,10525.0,182.63,182.75,182.04,182.69,10525.0
2023-08-29 13:00:00,182.66,182.75,181.93,182.06,21702.0,182.66,182.75,181.93,182.06,21702.0
2023-08-29 13:10:00,182.02,182.15,181.55,181.76,18858.0,182.02,182.15,181.55,181.76,18858.0
2023-08-29 13:20:00,181.8,182.2,181.49,182.2,12839.0,181.8,182.2,181.49,182.2,12839.0
2023-08-29 13:30:00,182.33,182.47,181.9,182.0,7475.0,182.33,182.47,181.9,182.0,7475.0
2023-08-29 13:40:00,182.06,182.19,181.91,182.0,14250.0,182.06,182.19,181.91,182.0,14250.0
2023-08-29 13:50:00,181.97,182.82,181.97,182.6,28054.0,181.97,182.82,181.97,182.6,28054.0
2023-08-29 14:00:00,182.61,182.83,182.19,182.63,16722.0,182.61,182.83,182.19,182.63,16722.0
2023-08-29 14:10:00,182.47,182.54,182.25,182.28,18547.0,182.47,182.54,182.25,182.28,18547.0
2023-08-29 14:20:00,182.25,182.42,181.81,181.81,12915.0,182.25,182.42,181.81,181.81,12915.0
2023-08-29 14:30:00,181.85,182.02,181.57,181.71,12079.0,181.85,182.02,181.57,181.71,12079.0
2023-08-29 14:40:00,181.66,181.83,181.53,181.53,10435.0,181.66,181.83,181.53,181.53,10435.0
2023-08-29 14:50:00,181.47,181.47,180.93,181.12,9320.0,181.47,181.47,180.93,181.12,9320.0
2023-08-29 15:00:00,181.11,181.56,181.0,181.39,8965.0,181.11,181.56,181.0,181.39,8965.0
2023-08-29 15:10:00,181.54,181.55,181.28,181.52,12026.0,181.54,181.55,181.28,181.52,12026.0
2023-08-29 15:20:00,181.5,181.76,181.23,181.47,13415.0,181.5,181.76,181.23,181.47,13415.0
2023-08-29 15:30:00,181.47,181.7,180.78,181.7,29160.0,181.47,181.7,180.78,181.7,29160.0
2023-08-29 15:40:00,181.62,181.63,180.99,181.0,21957.0,181.62,181.63,180.99,181.0,21957.0
2023-08-29 15:50:00,181.05,181.61,180.68,181.6,91772.0,181.05,181.61,180.68,181.6,91772.0
2023-08-30 09:30:00,181.06,183.3,181.06,181.65,33436.0,181.06,183.3,181.06,181.65,33436.0
2023-08-30 09:40:00,181.51,182.41,181.28,182.31,6900.0,181.51,182.41,181.28,182.31,6900.0
2023-08-30 09:50:00,182.09,182.17,181.51,181.9,8246.0,182.09,182.17,181.51,181.9,8246.0
2023-08-30 10:00:00,181.69,182.99,181.53,182.84,14612.0,181.69,182.99,181.53,182.84,14612.0
2023-08-30 10:10:00,182.83,183.59,182.76,182.88,31038.0,182.83,183.59,182.76,182.88,31038.0
2023-08-30 10:20:00,182.81,182.81,181.5,182.47,19971.0,182.81,182.81,181.5,182.47,19971.0
2023-08-30 10:30:00,182.22,183.77,182.22,183.76,12912.0,182.22,183.77,182.22,183.76,12912.0
2023-08-30 10:40:00,183.6,184.02,183.28,183.7,20052.0,183.6,184.02,183.28,183.7,20052.0
2023-08-30 10:50:00,183.64,184.5,183.5,184.19,12114.0,183.64,184.5,183.5,184.19,12114.0
2023-08-30 11:00:00,184.33,185.09,184.33,185.05,36444.0,184.33,185.09,184.33,185.05,36444.0
2023-08-30 11:10:00,185.03,185.61,184.89,185.55,19395.0,185.03,185.61,184.89,185.55,19395.0
2023-08-30 11:20:00,185.58,186.33,185.36,185.37,38746.0,185.58,186.33,185.36,185.37,38746.0
2023-08-30 11:30:00,185.5,186.68,185.5,186.27,28493.0,185.5,186.68,185.5,186.27,28493.0
2023-08-30 11:40:00,186.31,186.42,185.55,186.06,15165.0,186.31,186.42,185.55,186.06,15165.0
2023-08-30 11:50:00,185.99,186.4,185.77,186.08,10665.0,185.99,186.4,185.77,186.08,10665.0
2023-08-30 12:00:00,186.08,186.1,185.77,186.1,5729.0,186.08,186.1,185.77,186.1,5729.0
2023-08-30 12:10:00,186.09,186.16,185.64,185.78,10793.0,186.09,186.16,185.64,185.78,10793.0
2023-08-30 12:20:00,185.78,185.91,185.47,185.91,8941.0,185.78,185.91,185.47,185.91,8941.0
2023-08-30 12:30:00,185.95,186.16,185.82,185.97,11023.0,185.95,186.16,185.82,185.97,11023.0
2023-08-30 12:40:00,185.89,186.79,185.85,186.77,16520.0,185.89,186.79,185.85,186.77,16520.0
2023-08-30 12:50:00,186.7,186.71,186.37,186.46,12697.0,186.7,186.71,186.37,186.46,12697.0
2023-08-30 13:00:00,186.53,186.65,186.34,186.57,8838.0,186.53,186.65,186.34,186.57,8838.0
2023-08-30 13:10:00,186.56,186.6,186.13,186.3,12688.0,186.56,186.6,186.13,186.3,12688.0
2023-08-30 13:20:00,186.25,186.9,185.96,186.8,9676.0,186.25,186.9,185.96,186.8,9676.0
2023-08-30 13:30:00,186.67,186.73,186.09,186.42,16298.0,186.67,186.73,186.09,186.42,16298.0
2023-08-30 13:40:00,186.46,186.6,186.26,186.35,14777.0,186.46,186.6,186.26,186.35,14777.0
2023-08-30 13:50:00,186.4,186.4,185.19,185.29,17212.0,186.4,186.4,185.19,185.29,17212.0
2023-08-30 14:00:00,185.26,185.41,184.75,184.78,29331.0,185.26,185.41,184.75,184.78,29331.0
2023-08-30 14:10:00,184.75,184.75,184.03,184.11,8305.0,184.75,184.75,184.03,184.11,8305.0
2023-08-30 14:20:00,184.12,184.7,184.12,184.41,7388.0,184.12,184.7,184.12,184.41,7388.0
2023-08-30 14:30:00,184.2,184.38,183.9,184.25,7453.0,184.2,184.38,183.9,184.25,7453.0
2023-08-30 14:40:00,184.24,184.48,184.02,184.15,11471.0,184.24,184.48,184.02,184.15,11471.0
2023-08-30 14:50:00,184.16,184.19,183.76,184.06,10490.0,184.16,184.19,183.76,184.06,10490.0
2023-08-30 15:00:00,183.97,184.14,183.75,183.96,10142.0,183.97,184.14,183.75,183.96,10142.0
2023-08-30 15:10:00,183.93,184.63,183.88,184.6,20978.0,183.93,184.63,183.88,184.6,20978.0
2023-08-30 15:20:00,184.55,184.64,184.24,184.4,12569.0,184.55,184.64,184.24,184.4,12569.0
2023-08-30 15:30:00,184.47,184.91,184.43,184.64,13398.0,184.47,184.91,184.43,184.64,13398.0
2023-08-30 15:40:00,184.59,185.11,184.36,184.85,23347.0,184.59,185.11,184.36,184.85,23347.0
2023-08-30 15:50:00,184.71,185.05,184.65,184.96,96520.0,184.71,185.05,184.65,184.96,96520.0
2023-08-31 09:30:00,186.01,189.56,185.91,188.96,99389.0,186.01,189.56,185.91,188.96,99389.0
2023-08-31 09:40:00,188.89,189.73,187.82,189.57,30797.0,188.89,189.73,187.82,189.57,30797.0
2023-08-31 09:50:00,189.65,189.68,188.26,188.69,33400.0,189.65,189.68,188.26,188.69,33400.0
2023-08-31 10:00:00,188.53,190.21,188.41,188.78,44169.0,188.53,190.21,188.41,188.78,44169.0
2023-08-31 10:10:00,188.74,188.99,188.08,188.84,21397.0,188.74,188.99,188.08,188.84,21397.0
2023-08-31 10:20:00,188.78,189.83,188.71,189.74,25425.0,188.78,189.83,188.71,189.74,25425.0
2023-08-31 10:30:00,189.63,190.42,189.15,190.09,29414.0,189.63,190.42,189.15,190.09,29414.0
2023-08-31 10:40:00,190.1,190.42,189.9,190.12,19613.0,190.1,190.42,189.9,190.12,19613.0
2023-08-31 10:50:00,190.08,190.14,189.32,189.43,25822.0,190.08,190.14,189.32,189.43,25822.0
2023-08-31 11:00:00,189.44,190.2,189.41,189.96,16635.0,189.44,190.2,189.41,189.96,16635.0
2023-08-31 11:10:00,190.06,190.24,189.62,189.84,14020.0,190.06,190.24,189.62,189.84,14020.0
2023-08-31 11:20:00,189.84,189.84,188.74,188.89,15578.0,189.84,189.84,188.74,188.89,15578.0
2023-08-31 11:30:00,188.99,189.05,188.4,188.98,15132.0,188.99,189.05,188.4,188.98,15132.0
2023-08-31 11:40:00,188.98,189.16,188.48,189.03,11114.0,188.98,189.16,188.48,189.03,11114.0
2023-08-31 11:50:00,189.06,189.22,188.34,189.09,19847.0,189.06,189.22,188.34,189.09,19847.0
2023-08-31 12:00:00,189.14,189.7,189.14,189.67,10751.0,189.14,189.7,189.14,189.67,10751.0
2023-08-31 12:10:00,189.68,189.86,189.19,189.24,14287.0,189.68,189.86,189.19,189.24,14287.0
2023-08-31 12:20:00,189.06,189.07,188.41,188.75,12422.0,189.06,189.07,188.41,188.75,12422.0
2023-08-31 12:30:00,188.74,188.85,188.06,188.68,14104.0,188.74,188.85,188.06,188.68,14104.0
2023-08-31 12:40:00,188.68,188.96,188.27,188.38,13882.0,188.68,188.96,188.27,188.38,13882.0
2023-08-31 12:50:00,188.37,188.86,188.37,188.75,16752.0,188.37,188.86,188.37,188.75,16752.0
2023-08-31 13:00:00,188.78,188.83,188.23,188.36,11198.0,188.78,188.83,188.23,188.36,11198.0
2023-08-31 13:10:00,188.38,188.93,188.27,188.9,8907.0,188.38,188.93,188.27,188.9,8907.0
2023-08-31 13:20:00,188.96,189.64,188.82,189.38,16976.0,188.96,189.64,188.82,189.38,16976.0
2023-08-31 13:30:00,189.4,189.59,189.1,189.35,17026.0,189.4,189.59,189.1,189.35,17026.0
2023-08-31 13:40:00,189.25,189.36,189.08,189.23,11113.0,189.25,189.36,189.08,189.23,11113.0
2023-08-31 13:50:00,189.22,189.31,188.95,189.25,10195.0,189.22,189.31,188.95,189.25,10195.0
2023-08-31 14:00:00,189.33,190.15,189.33,190.14,11573.0,189.33,190.15,189.33,190.14,11573.0
2023-08-31 14:10:00,190.1,190.56,190.07,190.4,12811.0,190.1,190.56,190.07,190.4,12811.0
2023-08-31 14:20:00,190.37,190.8,190.29,190.49,17774.0,190.37,190.8,190.29,190.49,17774.0
2023-08-31 14:30:00,190.6,190.69,190.15,190.38,10434.0,190.6,190.69,190.15,190.38,10434.0
2023-08-31 14:40:00,190.23,190.77,190.23,190.7,15600.0,190.23,190.77,190.23,190.7,15600.0
2023-08-31 14:50:00,190.64,190.65,189.83,189.97,10506.0,190.64,190.65,189.83,189.97,10506.0
2023-08-31 15:00:00,190.09,190.88,190.09,190.88,24702.0,190.09,190.88,190.09,190.88,24702.0
2023-08-31 15:10:00,190.79,190.94,190.33,190.55,30706.0,190.79,190.94,190.33,190.55,30706.0
2023-08-31 15:20:00,190.59,190.93,190.48,190.59,19572.0,190.59,190.93,190.48,190.59,19572.0
2023-08-31 15:30:00,190.62,190.91,190.31,190.47,28562.0,190.62,190.91,190.31,190.47,28562.0
2023-08-31 15:40:00,190.47,190.88,190.15,190.34,51057.0,190.47,190.88,190.15,190.34,51057.0
2023-08-31 15:50:00,190.41,190.63,189.12,189.12,209404.0,190.41,190.63,189.12,189.12,209404.0
2023-09-01 09:30:00,190.98,193.48,190.78,191.92,64911.0,190.98,193.48,190.78,191.92,64911.0
2023-09-01 09:40:00,191.69,191.91,189.33,189.86,28232.0,191.69,191.91,189.33,189.86,28232.0
2023-09-01 09:50:00,189.7,190.14,188.24,188.82,21602.0,189.7,190.14,188.24,188.82,21602.0
2023-09-01 10:00:00,188.7,189.15,187.56,188.6,26864.0,188.7,189.15,187.56,188.6,26864.0
2023-09-01 10:10:00,188.6,188.91,187.81,188.32,22792.0,188.6,188.91,187.81,188.32,22792.0
2023-09-01 10:20:00,188.34,188.34,187.12,187.58,33026.0,188.34,188.34,187.12,187.58,33026.0
2023-09-01 10:30:00,187.51,187.78,185.79,186.0,70851.0,187.51,187.78,185.79,186.0,70851.0
2023-09-01 10:40:00,186.0,186.0,184.61,184.73,41277.0,186.0,186.0,184.61,184.73,41277.0
2023-09-01 10:50:00,184.76,185.0,184.1,184.79,40700.0,184.76,185.0,184.1,184.79,40700.0
2023-09-01 11:00:00,184.86,185.4,183.89,184.05,47340.0,184.86,185.4,183.89,184.05,47340.0
2023-09-01 11:10:00,183.96,184.99,183.96,184.59,36195.0,183.96,184.99,183.96,184.59,36195.0
2023-09-01 11:20:00,184.68,185.11,184.21,184.77,57221.0,184.68,185.11,184.21,184.77,57221.0
2023-09-01 11:30:00,184.78,185.9,184.23,184.36,41644.0,184.78,185.9,184.23,184.36,41644.0
2023-09-01 11:40:00,184.39,184.5,183.74,183.96,42186.0,184.39,184.5,183.74,183.96,42186.0
2023-09-01 11:50:00,183.94,184.16,183.64,184.01,10477.0,183.94,184.16,183.64,184.01,10477.0
2023-09-01 12:00:00,184.15,184.44,183.8,184.23,12678.0,184.15,184.44,183.8,184.23,12678.0
2023-09-01 12:10:00,184.34,184.39,183.78,183.78,9705.0,184.34,184.39,183.78,183.78,9705.0
2023-09-01 12:20:00,183.8,184.03,183.67,183.67,18468.0,183.8,184.03,183.67,183.67,18468.0
2023-09-01 12:30:00,183.72,185.26,183.66,185.19,34888.0,183.72,185.26,183.66,185.19,34888.0
2023-09-01 12:40:00,185.11,185.75,184.74,185.72,32122.0,185.11,185.75,184.74,185.72,32122.0
2023-09-01 12:50:00,185.71,186.34,185.65,186.16,38340.0,185.71,186.34,185.65,186.16,38340.0
2023-09-01 13:00:00,186.07,186.7,185.89,186.37,26710.0,186.07,186.7,185.89,186.37,26710.0
2023-09-01 13:10:00,186.38,187.07,186.24,186.37,12575.0,186.38,187.07,186.24,186.37,12575.0
2023-09-01 13:20:00,186.38,186.53,185.2,185.2,18989.0,186.38,186.53,185.2,185.2,18989.0
2023-09-01 13:30:00,185.39,185.56,185.01,185.51,10545.0,185.39,185.56,185.01,185.51,10545.0
2023-09-01 13:40:00,185.46,185.52,184.92,185.31,16933.0,185.46,185.52,184.92,185.31,16933.0
2023-09-01 13:50:00,185.36,185.63,185.17,185.2,17950.0,185.36,185.63,185.17,185.2,17950.0
2023-09-01 14:00:00,185.16,185.52,185.04,185.27,19088.0,185.16,185.52,185.04,185.27,19088.0
2023-09-01 14:10:00,185.31,185.79,185.27,185.34,13264.0,185.31,185.79,185.27,185.34,13264.0
2023-09-01 14:20:00,185.31,185.36,184.96,185.17,26055.0,185.31,185.36,184.96,185.17,26055.0
2023-09-01 14:30:00,185.15,185.5,185.01,185.5,11577.0,185.15,185.5,185.01,185.5,11577.0
2023-09-01 14:40:00,185.41,185.52,185.28,185.28,7921.0,185.41,185.52,185.28,185.28,7921.0
2023-09-01 14:50:00,185.24,185.29,185.1,185.25,9142.0,185.24,185.29,185.1,185.25,9142.0
2023-09-01 15:00:00,185.12,185.25,184.83,185.09,23068.0,185.12,185.25,184.83,185.09,23068.0
2023-09-01 15:10:00,185.09,185.97,185.05,185.77,17459.0,185.09,185.97,185.05,185.77,17459.0
2023-09-01 15:20:00,185.78,185.86,185.22,185.42,17906.0,185.78,185.86,185.22,185.42,17906.0
2023-09-01 15:30:00,185.38,185.86,185.22,185.86,31910.0,185.38,185.86,185.22,185.86,31910.0
2023-09-01 15:40:00,185.87,186.01,185.55,185.88,35271.0,185.87,186.01,185.55,185.88,35271.0
2023-09-01 15:50:00,185.92,186.68,185.84,186.37,127514.0,185.92,186.68,185.84,186.37,127514.0
2023-09-05 09:30:00,183.9,185.25,182.61,185.25,59962.0,183.9,185.25,182.61,185.25,59962.0
2023-09-05 09:40:00,185.01,186.74,184.41,186.48,21610.0,185.01,186.74,184.41,186.48,21610.0
2023-09-05 09:50:00,186.38,186.61,184.35,184.5,18440.0,186.38,186.61,184.35,184.5,18440.0
2023-09-05 10:00:00,184.35,184.71,183.26,184.69,28451.0,184.35,184.71,183.26,184.69,28451.0
2023-09-05 10:10:00,184.56,186.62,184.56,186.56,37682.0,184.56,186.62,184.56,186.56,37682.0
2023-09-05 10:20:00,186.57,186.7,185.52,185.63,19718.0,186.57,186.7,185.52,185.63,19718.0
2023-09-05 10:30:00,185.63,185.85,185.16,185.48,12187.0,185.63,185.85,185.16,185.48,12187.0
2023-09-05 10:40:00,185.55,186.57,185.55,186.43,22078.0,185.55,186.57,185.55,186.43,22078.0
2023-09-05 10:50:00,186.3,187.48,186.3,186.91,24224.0,186.3,187.48,186.3,186.91,24224.0
2023-09-05 11:00:00,186.9,187.42,186.54,187.36,16683.0,186.9,187.42,186.54,187.36,16683.0
2023-09-05 11:10:00,187.28,188.5,187.25,188.4,30023.0,187.28,188.5,187.25,188.4,30023.0
2023-09-05 11:20:00,188.42,188.57,187.6,187.69,28551.0,188.42,188.57,187.6,187.69,28551.0
2023-09-05 11:30:00,187.61,187.63,186.28,186.72,22639.0,187.61,187.63,186.28,186.72,22639.0
2023-09-05 11:40:00,186.77,187.87,186.59,187.7,24494.0,186.77,187.87,186.59,187.7,24494.0
2023-09-05 11:50:00,187.77,187.78,186.6,186.86,7449.0,187.77,187.78,186.6,186.86,7449.0
2023-09-05 12:00:00,186.86,187.57,186.77,187.56,9564.0,186.86,187.57,186.77,187.56,9564.0
2023-09-05 12:10:00,187.67,188.67,187.55,188.67,17547.0,187.67,188.67,187.55,188.67,17547.0
2023-09-05 12:20:00,188.69,188.72,188.28,188.49,12144.0,188.69,188.72,188.28,188.49,12144.0
2023-09-05 12:30:00,188.4,188.95,188.39,188.41,17713.0,188.4,188.95,188.39,188.41,17713.0
2023-09-05 12:40:00,188.43,188.67,188.14,188.47,12939.0,188.43,188.67,188.14,188.47,12939.0
2023-09-05 12:50:00,188.27,188.76,188.14,188.7,7510.0,188.27,188.76,188.14,188.7,7510.0
2023-09-05 13:00:00,188.71,188.99,188.53,188.64,18292.0,188.71,188.99,188.53,188.64,18292.0
2023-09-05 13:10:00,188.74,189.1,188.53,188.81,27379.0,188.74,189.1,188.53,188.81,27379.0
2023-09-05 13:20:00,188.74,189.07,188.62,188.79,10612.0,188.74,189.07,188.62,188.79,10612.0
2023-09-05 13:30:00,188.79,189.05,188.67,188.99,15022.0,188.79,189.05,188.67,188.99,15022.0
2023-09-05 13:40:00,189.01,189.64,189.01,189.52,10353.0,189.01,189.64,189.01,189.52,10353.0
2023-09-05 13:50:00,189.52,190.06,189.46,189.75,16741.0,189.52,190.06,189.46,189.75,16741.0
2023-09-05 14:00:00,189.8,189.86,189.13,189.55,11928.0,189.8,189.86,189.13,189.55,11928.0
2023-09-05 14:10:00,189.52,189.61,189.15,189.58,9500.0,189.52,189.61,189.15,189.58,9500.0
2023-09-05 14:20:00,189.62,189.64,189.03,189.11,12242.0,189.62,189.64,189.03,189.11,12242.0
2023-09-05 14:30:00,189.17,189.17,188.77,188.97,14007.0,189.17,189.17,188.77,188.97,14007.0
2023-09-05 14:40:00,189.02,189.02,188.37,188.5,17457.0,189.02,189.02,188.37,188.5,17457.0
2023-09-05 14:50:00,188.43,188.51,188.32,188.47,11899.0,188.43,188.51,188.32,188.47,11899.0
2023-09-05 15:00:00,188.45,188.52,187.79,187.8,15942.0,188.45,188.52,187.79,187.8,15942.0
2023-09-05 15:10:00,187.81,187.95,187.26,187.73,24139.0,187.81,187.95,187.26,187.73,24139.0
2023-09-05 15:20:00,187.71,188.12,187.67,187.8,16139.0,187.71,188.12,187.67,187.8,16139.0
2023-09-05 15:30:00,187.89,187.97,187.53,187.67,31173.0,187.89,187.97,187.53,187.67,31173.0
2023-09-05 15:40:00,187.69,187.69,186.56,186.59,43572.0,187.69,187.69,186.56,186.59,43572.0
2023-09-05 15:50:00,186.51,187.08,186.35,186.49,157394.0,186.51,187.08,186.35,186.49,157394.0
2023-09-06 09:30:00,189.1,189.7,183.87,184.06,105548.0,189.1,189.7,183.87,184.06,105548.0
2023-09-06 09:40:00,183.93,183.93,181.75,183.18,56657.0,183.93,183.93,181.75,183.18,56657.0
2023-09-06 09:50:00,183.25,184.01,183.07,183.59,17240.0,183.25,184.01,183.07,183.59,17240.0
2023-09-06 10:00:00,183.53,183.55,181.25,181.74,58970.0,183.53,183.55,181.25,181.74,58970.0
2023-09-06 10:10:00,181.78,182.26,181.03,181.82,49176.0,181.78,182.26,181.03,181.82,49176.0
2023-09-06 10:20:00,181.69,182.19,180.5,180.5,24514.0,181.69,182.19,180.5,180.5,24514.0
2023-09-06 10:30:00,180.6,180.99,180.1,180.84,25620.0,180.6,180.99,180.1,180.84,25620.0
2023-09-06 10:40:00,180.84,181.19,180.46,180.47,32743.0,180.84,181.19,180.46,180.47,32743.0
2023-09-06 10:50:00,180.57,180.71,179.86,180.11,36771.0,180.57,180.71,179.86,180.11,36771.0
2023-09-06 11:00:00,180.1,180.15,178.91,178.94,38668.0,180.1,180.15,178.91,178.94,38668.0
2023-09-06 11:10:00,179.02,180.3,178.96,180.25,57208.0,179.02,180.3,178.96,180.25,57208.0
2023-09-06 11:20:00,179.98,180.42,179.87,179.87,17754.0,179.98,180.42,179.87,179.87,17754.0
2023-09-06 11:30:00,179.8,179.8,179.09,179.17,29291.0,179.8,179.8,179.09,179.17,29291.0
2023-09-06 11:40:00,179.04,179.33,178.52,178.63,37796.0,179.04,179.33,178.52,178.63,37796.0
2023-09-06 11:50:00,178.65,178.85,178.18,178.3,21534.0,178.65,178.85,178.18,178.3,21534.0
2023-09-06 12:00:00,178.47,178.88,178.29,178.65,40503.0,178.47,178.88,178.29,178.65,40503.0
2023-09-06 12:10:00,178.67,179.4,178.43,179.08,22132.0,178.67,179.4,178.43,179.08,22132.0
2023-09-06 12:20:00,179.12,179.31,178.94,179.13,22718.0,179.12,179.31,178.94,179.13,22718.0
2023-09-06 12:30:00,179.0,179.03,177.73,178.3,42228.0,179.0,179.03,177.73,178.3,42228.0
2023-09-06 12:40:00,178.31,179.31,178.27,179.13,15112.0,178.31,179.31,178.27,179.13,15112.0
2023-09-06 12:50:00,179.16,179.35,178.94,179.0,12053.0,179.16,179.35,178.94,179.0,12053.0
2023-09-06 13:00:00,178.97,179.79,178.97,179.68,44381.0,178.97,179.79,178.97,179.68,44381.0
2023-09-06 13:10:00,179.7,180.19,179.32,179.56,47739.0,179.7,180.19,179.32,179.56,47739.0
2023-09-06 13:20:00,179.53,179.99,179.22,179.46,33197.0,179.53,179.99,179.22,179.46,33197.0
2023-09-06 13:30:00,179.39,180.51,179.32,180.49,20138.0,179.39,180.51,179.32,180.49,20138.0
2023-09-06 13:40:00,180.35,180.57,179.83,180.46,20831.0,180.35,180.57,179.83,180.46,20831.0
2023-09-06 13:50:00,180.27,180.61,179.96,180.45,12926.0,180.27,180.61,179.96,180.45,12926.0
2023-09-06 14:00:00,180.5,180.98,180.22,180.91,23743.0,180.5,180.98,180.22,180.91,23743.0
2023-09-06 14:10:00,180.91,181.49,180.68,181.37,16973.0,180.91,181.49,180.68,181.37,16973.0
2023-09-06 14:20:00,181.4,182.14,181.36,182.14,32536.0,181.4,182.14,181.36,182.14,32536.0
2023-09-06 14:30:00,182.07,182.28,181.91,182.08,27503.0,182.07,182.28,181.91,182.08,27503.0
2023-09-06 14:40:00,182.02,182.14,181.41,181.6,24370.0,182.02,182.14,181.41,181.6,24370.0
2023-09-06 14:50:00,181.53,182.28,181.4,181.45,22354.0,181.53,182.28,181.4,181.45,22354.0
2023-09-06 15:00:00,181.44,181.55,180.6,180.92,15945.0,181.44,181.55,180.6,180.92,15945.0
2023-09-06 15:10:00,180.95,181.53,180.94,181.17,25851.0,180.95,181.53,180.94,181.17,25851.0
2023-09-06 15:20:00,181.15,181.58,181.0,181.1,14736.0,181.15,181.58,181.0,181.1,14736.0
2023-09-06 15:30:00,181.01,181.48,180.99,181.48,36284.0,181.01,181.48,180.99,181.48,36284.0
2023-09-06 15:40:00,181.49,181.88,181.37,181.85,42909.0,181.49,181.88,181.37,181.85,42909.0
2023-09-06 15:50:00,181.99,182.43,181.5,182.1,150225.0,181.99,182.43,181.5,182.1,150225.0
2023-09-07 09:30:00,179.49,180.07,177.92,179.77,42545.0,179.49,180.07,177.92,179.77,42545.0
2023-09-07 09:40:00,179.75,180.5,177.85,178.0,19027.0,179.75,180.5,177.85,178.0,19027.0
2023-09-07 09:50:00,178.17,179.62,178.16,178.68,15266.0,178.17,179.62,178.16,178.68,15266.0
2023-09-07 10:00:00,178.65,178.92,177.16,177.43,23638.0,178.65,178.92,177.16,177.43,23638.0
2023-09-07 10:10:00,177.68,178.71,177.56,178.22,20661.0,177.68,178.71,177.56,178.22,20661.0
2023-09-07 10:20:00,178.44,178.8,177.8,178.61,27213.0,178.44,178.8,177.8,178.61,27213.0
2023-09-07 10:30:00,178.3,178.5,176.74,177.93,26559.0,178.3,178.5,176.74,177.93,26559.0
2023-09-07 10:40:00,177.89,178.35,177.77,177.81,18333.0,177.89,178.35,177.77,177.81,18333.0
2023-09-07 10:50:00,177.9,178.64,173.81,177.52,154111.0,177.9,178.64,173.81,177.52,154111.0
2023-09-07 11:00:00,177.74,179.08,176.86,177.09,85344.0,177.74,179.08,176.86,177.09,85344.0
2023-09-07 11:10:00,177.15,177.37,176.52,176.77,22811.0,177.15,177.37,176.52,176.77,22811.0
2023-09-07 11:20:00,176.57,177.43,176.53,177.21,19380.0,176.57,177.43,176.53,177.21,19380.0
2023-09-07 11:30:00,177.02,178.69,177.02,178.63,28057.0,177.02,178.69,177.02,178.63,28057.0
2023-09-07 11:40:00,178.63,179.73,178.51,179.04,24863.0,178.63,179.73,178.51,179.04,24863.0
2023-09-07 11:50:00,178.75,179.16,178.03,178.03,22114.0,178.75,179.16,178.03,178.03,22114.0
2023-09-07 12:00:00,178.17,179.07,178.0,178.34,48507.0,178.17,179.07,178.0,178.34,48507.0
2023-09-07 12:10:00,178.34,179.07,177.94,178.93,26088.0,178.34,179.07,177.94,178.93,26088.0
2023-09-07 12:20:00,178.93,180.28,178.93,179.24,49487.0,178.93,180.28,178.93,179.24,49487.0
2023-09-07 12:30:00,179.16,179.36,177.95,177.95,18990.0,179.16,179.36,177.95,177.95,18990.0
2023-09-07 12:40:00,178.07,178.15,177.5,177.74,10308.0,178.07,178.15,177.5,177.74,10308.0
2023-09-07 12:50:00,177.74,178.5,177.55,178.5,8512.0,177.74,178.5,177.55,178.5,8512.0
2023-09-07 13:00:00,178.61,178.61,177.74,177.98,11196.0,178.61,178.61,177.74,177.98,11196.0
2023-09-07 13:10:00,178.11,178.22,177.85,178.21,9825.0,178.11,178.22,177.85,178.21,9825.0
2023-09-07 13:20:00,178.2,178.34,177.76,177.85,14181.0,178.2,178.34,177.76,177.85,14181.0
2023-09-07 13:30:00,178.05,178.3,177.69,178.03,10634.0,178.05,178.3,177.69,178.03,10634.0
2023-09-07 13:40:00,177.93,178.24,177.85,178.21,14710.0,177.93,178.24,177.85,178.21,14710.0
2023-09-07 13:50:00,178.38,178.74,178.0,178.02,27077.0,178.38,178.74,178.0,178.02,27077.0
2023-09-07 14:00:00,178.28,179.12,178.17,179.05,13528.0,178.28,179.12,178.17,179.05,13528.0
2023-09-07 14:10:00,179.16,179.36,178.95,179.24,13615.0,179.16,179.36,178.95,179.24,13615.0
2023-09-07 14:20:00,179.14,179.43,178.84,178.96,21814.0,179.14,179.43,178.84,178.96,21814.0
2023-09-07 14:30:00,178.96,179.08,178.63,178.8,13906.0,178.96,179.08,178.63,178.8,13906.0
2023-09-07 14:40:00,178.84,179.54,178.8,179.38,17099.0,178.84,179.54,178.8,179.38,17099.0
2023-09-07 14:50:00,179.43,179.87,179.17,179.44,17373.0,179.43,179.87,179.17,179.44,17373.0
2023-09-07 15:00:00,179.36,179.94,179.36,179.72,25654.0,179.36,179.94,179.36,179.72,25654.0
2023-09-07 15:10:00,179.68,180.26,179.68,180.21,23946.0,179.68,180.26,179.68,180.21,23946.0
2023-09-07 15:20:00,180.26,180.41,179.81,180.33,40560.0,180.26,180.41,179.81,180.33,40560.0
2023-09-07 15:30:00,180.31,180.38,179.52,179.56,41440.0,180.31,180.38,179.52,179.56,41440.0
2023-09-07 15:40:00,179.61,180.4,179.59,180.31,53389.0,179.61,180.4,179.59,180.31,53389.0
2023-09-07 15:50:00,180.38,180.69,180.0,180.5,206506.0,180.38,180.69,180.0,180.5,206506.0
2023-09-08 09:30:00,185.18,187.7,184.55,184.97,229997.0,185.18,187.7,184.55,184.97,229997.0
2023-09-08 09:40:00,184.9,185.91,184.77,185.83,84403.0,184.9,185.91,184.77,185.83,84403.0
2023-09-08 09:50:00,185.69,186.34,183.78,185.07,68774.0,185.69,186.34,183.78,185.07,68774.0
2023-09-08 10:00:00,185.06,185.83,184.75,185.14,56521.0,185.06,185.83,184.75,185.14,56521.0
2023-09-08 10:10:00,185.27,186.0,184.38,184.7,69579.0,185.27,186.0,184.38,184.7,69579.0
2023-09-08 10:20:00,184.58,185.42,184.43,185.11,32075.0,184.58,185.42,184.43,185.11,32075.0
2023-09-08 10:30:00,184.86,184.86,183.62,183.93,66867.0,184.86,184.86,183.62,183.93,66867.0
2023-09-08 10:40:00,183.91,184.16,183.4,183.9,56564.0,183.91,184.16,183.4,183.9,56564.0
2023-09-08 10:50:00,184.0,184.18,183.04,183.08,30434.0,184.0,184.18,183.04,183.08,30434.0
2023-09-08 11:00:00,183.06,183.72,182.39,182.62,28158.0,183.06,183.72,182.39,182.62,28158.0
2023-09-08 11:10:00,182.65,183.3,182.55,182.88,21676.0,182.65,183.3,182.55,182.88,21676.0
2023-09-08 11:20:00,182.9,183.21,182.7,182.98,16793.0,182.9,183.21,182.7,182.98,16793.0
2023-09-08 11:30:00,183.07,183.5,182.8,182.98,15090.0,183.07,183.5,182.8,182.98,15090.0
2023-09-08 11:40:00,182.97,183.09,182.63,182.87,20187.0,182.97,183.09,182.63,182.87,20187.0
2023-09-08 11:50:00,182.96,183.17,182.84,182.94,13752.0,182.96,183.17,182.84,182.94,13752.0
2023-09-08 12:00:00,182.95,183.73,182.9,183.61,12801.0,182.95,183.73,182.9,183.61,12801.0
2023-09-08 12:10:00,183.53,183.63,182.9,182.9,14671.0,183.53,183.63,182.9,182.9,14671.0
2023-09-08 12:20:00,182.91,183.6,182.81,183.13,29794.0,182.91,183.6,182.81,183.13,29794.0
2023-09-08 12:30:00,183.09,183.31,182.95,182.95,13775.0,183.09,183.31,182.95,182.95,13775.0
2023-09-08 12:40:00,183.0,183.46,183.0,183.38,13407.0,183.0,183.46,183.0,183.38,13407.0
2023-09-08 12:50:00,183.33,183.34,183.0,183.25,17293.0,183.33,183.34,183.0,183.25,17293.0
2023-09-08 13:00:00,183.13,183.23,182.83,182.99,17283.0,183.13,183.23,182.83,182.99,17283.0
2023-09-08 13:10:00,182.91,182.95,182.46,182.79,23003.0,182.91,182.95,182.46,182.79,23003.0
2023-09-08 13:20:00,182.73,183.03,182.6,182.99,15765.0,182.73,183.03,182.6,182.99,15765.0
2023-09-08 13:30:00,182.94,183.05,182.63,182.89,13811.0,182.94,183.05,182.63,182.89,13811.0
2023-09-08 13:40:00,182.95,183.03,182.6,182.7,14321.0,182.95,183.03,182.6,182.7,14321.0
2023-09-08 13:50:00,182.75,182.87,182.27,182.58,20526.0,182.75,182.87,182.27,182.58,20526.0
2023-09-08 14:00:00,182.51,182.65,182.19,182.41,24976.0,182.51,182.65,182.19,182.41,24976.0
2023-09-08 14:10:00,182.4,182.41,181.17,181.51,43190.0,182.4,182.41,181.17,181.51,43190.0
2023-09-08 14:20:00,181.5,181.75,181.4,181.66,17876.0,181.5,181.75,181.4,181.66,17876.0
2023-09-08 14:30:00,181.6,182.17,181.6,182.08,37198.0,181.6,182.17,181.6,182.08,37198.0
2023-09-08 14:40:00,181.98,182.22,181.93,181.95,15325.0,181.98,182.22,181.93,181.95,15325.0
2023-09-08 14:50:00,182.0,182.14,181.7,181.97,16137.0,182.0,182.14,181.7,181.97,16137.0
2023-09-08 15:00:00,181.99,182.43,181.64,182.4,25296.0,181.99,182.43,181.64,182.4,25296.0
2023-09-08 15:10:00,182.4,182.79,182.31,182.64,18900.0,182.4,182.79,182.31,182.64,18900.0
2023-09-08 15:20:00,182.58,182.75,182.36,182.57,15397.0,182.58,182.75,182.36,182.57,15397.0
2023-09-08 15:30:00,182.6,182.9,182.48,182.59,25137.0,182.6,182.9,182.48,182.59,25137.0
2023-09-08 15:40:00,182.61,182.87,182.49,182.65,50756.0,182.61,182.87,182.49,182.65,50756.0
2023-09-08 15:50:00,182.68,183.35,182.59,183.25,208720.0,182.68,183.35,182.59,183.25,208720.0
2023-09-11 09:30:00,185.23,186.68,184.79,185.25,73877.0,185.23,186.68,184.79,185.25,73877.0
2023-09-11 09:40:00,185.24,186.5,184.77,186.16,39908.0,185.24,186.5,184.77,186.16,39908.0
2023-09-11 09:50:00,186.16,186.16,184.25,184.8,19223.0,186.16,186.16,184.25,184.8,19223.0
2023-09-11 10:00:00,184.64,184.67,182.48,182.63,28756.0,184.64,184.67,182.48,182.63,28756.0
2023-09-11 10:10:00,182.63,183.36,182.22,183.33,23403.0,182.63,183.36,182.22,183.33,23403.0
2023-09-11 10:20:00,183.33,183.64,183.01,183.35,15759.0,183.33,183.64,183.01,183.35,15759.0
2023-09-11 10:30:00,183.27,183.27,182.36,182.65,14102.0,183.27,183.27,182.36,182.65,14102.0
2023-09-11 10:40:00,182.67,184.01,182.48,183.68,32391.0,182.67,184.01,182.48,183.68,32391.0
2023-09-11 10:50:00,183.78,183.96,181.8,182.11,53821.0,183.78,183.96,181.8,182.11,53821.0
2023-09-11 11:00:00,182.11,182.17,181.12,182.07,44547.0,182.11,182.17,181.12,182.07,44547.0
2023-09-11 11:10:00,182.11,182.37,181.98,182.13,10228.0,182.11,182.37,181.98,182.13,10228.0
2023-09-11 11:20:00,182.13,182.3,181.9,182.3,11639.0,182.13,182.3,181.9,182.3,11639.0
2023-09-11 11:30:00,182.09,182.17,181.87,181.94,17379.0,182.09,182.17,181.87,181.94,17379.0
2023-09-11 11:40:00,181.97,182.14,181.63,182.13,24584.0,181.97,182.14,181.63,182.13,24584.0
2023-09-11 11:50:00,182.06,182.43,181.78,181.95,11786.0,182.06,182.43,181.78,181.95,11786.0
2023-09-11 12:00:00,181.9,182.14,181.77,182.07,7897.0,181.9,182.14,181.77,182.07,7897.0
2023-09-11 12:10:00,182.13,182.13,181.24,181.38,17904.0,182.13,182.13,181.24,181.38,17904.0
2023-09-11 12:20:00,181.49,181.5,180.42,180.42,17315.0,181.49,181.5,180.42,180.42,17315.0
2023-09-11 12:30:00,180.49,180.5,179.81,180.0,15130.0,180.49,180.5,179.81,180.0,15130.0
2023-09-11 12:40:00,179.93,179.93,178.6,178.91,20621.0,179.93,179.93,178.6,178.91,20621.0
2023-09-11 12:50:00,178.84,179.14,178.31,179.13,21892.0,178.84,179.14,178.31,179.13,21892.0
2023-09-11 13:00:00,179.02,179.42,178.89,178.93,16388.0,179.02,179.42,178.89,178.93,16388.0
2023-09-11 13:10:00,178.89,179.41,178.83,179.31,17898.0,178.89,179.41,178.83,179.31,17898.0
2023-09-11 13:20:00,179.31,180.0,179.07,179.72,15854.0,179.31,180.0,179.07,179.72,15854.0
2023-09-11 13:30:00,179.6,179.8,179.38,179.45,20688.0,179.6,179.8,179.38,179.45,20688.0
2023-09-11 13:40:00,179.48,179.48,179.14,179.17,14593.0,179.48,179.48,179.14,179.17,14593.0
2023-09-11 13:50:00,179.25,179.71,179.17,179.44,9170.0,179.25,179.71,179.17,179.44,9170.0
2023-09-11 14:00:00,179.44,179.62,179.28,179.51,11368.0,179.44,179.62,179.28,179.51,11368.0
2023-09-11 14:10:00,179.48,179.62,179.35,179.45,10197.0,179.48,179.62,179.35,179.45,10197.0
2023-09-11 14:20:00,179.45,179.56,179.1,179.28,20840.0,179.45,179.56,179.1,179.28,20840.0
2023-09-11 14:30:00,179.32,179.47,179.03,179.34,21602.0,179.32,179.47,179.03,179.34,21602.0
2023-09-11 14:40:00,179.35,179.67,179.15,179.47,5114.0,179.35,179.67,179.15,179.47,5114.0
2023-09-11 14:50:00,179.57,179.78,179.44,179.52,3261.0,179.57,179.78,179.44,179.52,3261.0
2023-09-11 15:00:00,179.59,179.87,179.54,179.76,8461.0,179.59,179.87,179.54,179.76,8461.0
2023-09-11 15:10:00,179.74,179.79,178.64,179.01,35007.0,179.74,179.79,178.64,179.01,35007.0
2023-09-11 15:20:00,179.0,179.68,178.95,179.67,31189.0,179.0,179.68,178.95,179.67,31189.0
2023-09-11 15:30:00,179.61,179.79,179.35,179.39,35470.0,179.61,179.79,179.35,179.39,35470.0
2023-09-11 15:40:00,179.43,179.54,178.93,179.01,30962.0,179.43,179.54,178.93,179.01,30962.0
2023-09-11 15:50:00,179.0,179.79,178.9,179.48,181613.0,179.0,179.79,178.9,179.48,181613.0
2023-09-12 09:30:00,178.0,180.52,177.66,180.37,50220.0,178.0,180.52,177.66,180.37,50220.0
2023-09-12 09:40:00,180.49,181.11,179.93,180.46,17387.0,180.49,181.11,179.93,180.46,17387.0
2023-09-12 09:50:00,180.75,181.46,180.46,181.29,13508.0,180.75,181.46,180.46,181.29,13508.0
2023-09-12 10:00:00,181.33,181.8,180.97,181.2,25941.0,181.33,181.8,180.97,181.2,25941.0
2023-09-12 10:10:00,181.48,182.87,181.27,182.62,26553.0,181.48,182.87,181.27,182.62,26553.0
2023-09-12 10:20:00,182.64,183.03,182.41,182.53,21054.0,182.64,183.03,182.41,182.53,21054.0
2023-09-12 10:30:00,182.3,183.06,182.07,182.21,15834.0,182.3,183.06,182.07,182.21,15834.0
2023-09-12 10:40:00,182.23,182.64,181.72,181.83,17816.0,182.23,182.64,181.72,181.83,17816.0
2023-09-12 10:50:00,181.76,181.76,180.65,181.18,20605.0,181.76,181.76,180.65,181.18,20605.0
2023-09-12 11:00:00,181.19,181.52,180.7,180.77,19495.0,181.19,181.52,180.7,180.77,19495.0
2023-09-12 11:10:00,180.72,181.35,180.52,180.75,14188.0,180.72,181.35,180.52,180.75,14188.0
2023-09-12 11:20:00,180.92,181.26,180.89,181.03,14536.0,180.92,181.26,180.89,181.03,14536.0
2023-09-12 11:30:00,180.95,181.33,180.03,180.22,10249.0,180.95,181.33,180.03,180.22,10249.0
2023-09-12 11:40:00,180.35,180.51,179.84,180.33,28254.0,180.35,180.51,179.84,180.33,28254.0
2023-09-12 11:50:00,180.24,181.01,180.24,180.68,13802.0,180.24,181.01,180.24,180.68,13802.0
2023-09-12 12:00:00,180.65,180.72,180.35,180.61,6600.0,180.65,180.72,180.35,180.61,6600.0
2023-09-12 12:10:00,180.61,180.95,180.6,180.89,7340.0,180.61,180.95,180.6,180.89,7340.0
2023-09-12 12:20:00,180.95,181.18,180.63,180.81,7013.0,180.95,181.18,180.63,180.81,7013.0
2023-09-12 12:30:00,180.74,180.88,180.28,180.55,5713.0,180.74,180.88,180.28,180.55,5713.0
2023-09-12 12:40:00,180.5,180.76,180.23,180.76,3388.0,180.5,180.76,180.23,180.76,3388.0
2023-09-12 12:50:00,180.83,180.86,180.29,180.57,7961.0,180.83,180.86,180.29,180.57,7961.0
2023-09-12 13:00:00,180.5,180.8,180.41,180.73,7777.0,180.5,180.8,180.41,180.73,7777.0
2023-09-12 13:10:00,180.78,180.95,180.68,180.86,4666.0,180.78,180.95,180.68,180.86,4666.0
2023-09-12 13:20:00,180.9,181.09,180.69,180.83,7653.0,180.9,181.09,180.69,180.83,7653.0
2023-09-12 13:30:00,180.71,181.47,180.68,181.02,9901.0,180.71,181.47,180.68,181.02,9901.0
2023-09-12 13:40:00,181.1,181.1,180.8,181.02,4723.0,181.1,181.1,180.8,181.02,4723.0
2023-09-12 13:50:00,181.11,181.14,180.81,180.99,5053.0,181.11,181.14,180.81,180.99,5053.0
2023-09-12 14:00:00,180.9,180.9,180.26,180.58,9529.0,180.9,180.9,180.26,180.58,9529.0
2023-09-12 14:10:00,180.63,180.97,180.39,180.51,9215.0,180.63,180.97,180.39,180.51,9215.0
2023-09-12 14:20:00,180.48,180.53,180.17,180.43,12472.0,180.48,180.53,180.17,180.43,12472.0
2023-09-12 14:30:00,180.43,180.62,180.33,180.56,6556.0,180.43,180.62,180.33,180.56,6556.0
2023-09-12 14:40:00,180.6,180.91,180.48,180.75,7065.0,180.6,180.91,180.48,180.75,7065.0
2023-09-12 14:50:00,180.72,180.9,180.6,180.72,9101.0,180.72,180.9,180.6,180.72,9101.0
2023-09-12 15:00:00,180.65,181.03,180.64,180.77,5817.0,180.65,181.03,180.64,180.77,5817.0
2023-09-12 15:10:00,180.71,181.08,180.68,180.8,12715.0,180.71,181.08,180.68,180.8,12715.0
2023-09-12 15:20:00,180.78,180.87,180.48,180.73,14204.0,180.78,180.87,180.48,180.73,14204.0
2023-09-12 15:30:00,180.73,180.77,180.55,180.58,17297.0,180.73,180.77,180.55,180.58,17297.0
2023-09-12 15:40:00,180.72,180.88,180.21,180.21,21519.0,180.72,180.88,180.21,180.21,21519.0
2023-09-12 15:50:00,180.27,181.06,180.22,180.97,139096.0,180.27,181.06,180.22,180.97,139096.0
2023-09-13 09:30:00,181.3,182.29,180.26,181.23,21831.0,181.3,182.29,180.26,181.23,21831.0
2023-09-13 09:40:00,181.53,181.66,180.14,180.79,16173.0,181.53,181.66,180.14,180.79,16173.0
2023-09-13 09:50:00,181.13,181.13,179.51,179.52,12429.0,181.13,181.13,179.51,179.52,12429.0
2023-09-13 10:00:00,179.41,179.41,178.08,178.32,18731.0,179.41,179.41,178.08,178.32,18731.0
2023-09-13 10:10:00,178.5,178.73,177.75,178.13,9467.0,178.5,178.73,177.75,178.13,9467.0
2023-09-13 10:20:00,178.09,178.55,177.32,177.33,19411.0,178.09,178.55,177.32,177.33,19411.0
2023-09-13 10:30:00,177.31,178.41,177.07,177.99,17590.0,177.31,178.41,177.07,177.99,17590.0
2023-09-13 10:40:00,178.06,178.12,177.3,177.3,19117.0,178.06,178.12,177.3,177.3,19117.0
2023-09-13 10:50:00,177.3,177.78,177.05,177.78,18155.0,177.3,177.78,177.05,177.78,18155.0
2023-09-13 11:00:00,177.84,178.58,177.66,178.24,16580.0,177.84,178.58,177.66,178.24,16580.0
2023-09-13 11:10:00,178.16,178.35,177.67,178.01,10206.0,178.16,178.35,177.67,178.01,10206.0
2023-09-13 11:20:00,178.09,178.15,177.51,177.66,7742.0,178.09,178.15,177.51,177.66,7742.0
2023-09-13 11:30:00,177.74,177.97,176.02,176.06,27949.0,177.74,177.97,176.02,176.06,27949.0
2023-09-13 11:40:00,176.22,176.74,175.83,176.38,27528.0,176.22,176.74,175.83,176.38,27528.0
2023-09-13 11:50:00,176.38,176.73,175.84,176.73,34025.0,176.38,176.73,175.84,176.73,34025.0
2023-09-13 12:00:00,176.8,176.99,175.93,175.94,11596.0,176.8,176.99,175.93,175.94,11596.0
2023-09-13 12:10:00,175.88,176.02,175.1,175.49,39632.0,175.88,176.02,175.1,175.49,39632.0
2023-09-13 12:20:00,175.5,175.8,175.15,175.15,13818.0,175.5,175.8,175.15,175.15,13818.0
2023-09-13 12:30:00,175.21,175.57,174.9,174.97,26880.0,175.21,175.57,174.9,174.97,26880.0
2023-09-13 12:40:00,174.86,175.19,174.3,175.18,34030.0,174.86,175.19,174.3,175.18,34030.0
2023-09-13 12:50:00,175.32,175.51,174.68,174.83,14749.0,175.32,175.51,174.68,174.83,14749.0
2023-09-13 13:00:00,174.92,175.03,174.35,174.4,12470.0,174.92,175.03,174.35,174.4,12470.0
2023-09-13 13:10:00,174.52,174.81,174.4,174.59,14439.0,174.52,174.81,174.4,174.59,14439.0
2023-09-13 13:20:00,174.55,174.81,174.09,174.5,18605.0,174.55,174.81,174.09,174.5,18605.0
2023-09-13 13:30:00,174.45,174.76,174.01,174.01,11877.0,174.45,174.76,174.01,174.01,11877.0
2023-09-13 13:40:00,174.12,174.71,173.91,174.48,11892.0,174.12,174.71,173.91,174.48,11892.0
2023-09-13 13:50:00,174.52,174.61,174.0,174.51,20528.0,174.52,174.61,174.0,174.51,20528.0
2023-09-13 14:00:00,174.48,174.53,174.0,174.33,17640.0,174.48,174.53,174.0,174.33,17640.0
2023-09-13 14:10:00,174.31,174.42,173.03,173.08,27706.0,174.31,174.42,173.03,173.08,27706.0
2023-09-13 14:20:00,173.13,173.61,172.61,172.69,35353.0,173.13,173.61,172.61,172.69,35353.0
2023-09-13 14:30:00,172.89,173.02,172.41,172.57,18954.0,172.89,173.02,172.41,172.57,18954.0
2023-09-13 14:40:00,172.56,172.72,172.3,172.54,17103.0,172.56,172.72,172.3,172.54,17103.0
2023-09-13 14:50:00,172.49,172.6,171.31,171.9,35848.0,172.49,172.6,171.31,171.9,35848.0
2023-09-13 15:00:00,171.81,172.03,171.15,171.15,44841.0,171.81,172.03,171.15,171.15,44841.0
2023-09-13 15:10:00,171.19,171.76,170.89,171.13,49106.0,171.19,171.76,170.89,171.13,49106.0
2023-09-13 15:20:00,171.13,171.43,170.96,171.0,38265.0,171.13,171.43,170.96,171.0,38265.0
2023-09-13 15:30:00,171.12,171.31,170.68,171.1,54449.0,171.12,171.31,170.68,171.1,54449.0
2023-09-13 15:40:00,171.07,171.41,170.63,170.65,69069.0,171.07,171.41,170.63,170.65,69069.0
2023-09-13 15:50:00,170.62,170.81,170.17,170.54,210709.0,170.62,170.81,170.17,170.54,210709.0
2023-09-14 09:30:00,175.0,176.67,173.11,174.04,164715.0,175.0,176.67,173.11,174.04,164715.0
2023-09-14 09:40:00,174.06,174.58,171.78,172.56,76000.0,174.06,174.58,171.78,172.56,76000.0
2023-09-14 09:50:00,172.45,173.45,171.89,172.48,67748.0,172.45,173.45,171.89,172.48,67748.0
2023-09-14 10:00:00,172.53,172.92,171.56,172.1,85135.0,172.53,172.92,171.56,172.1,85135.0
2023-09-14 10:10:00,171.9,172.48,170.65,170.65,35291.0,171.9,172.48,170.65,170.65,35291.0
2023-09-14 10:20:00,170.62,172.0,170.57,171.73,48866.0,170.62,172.0,170.57,171.73,48866.0
2023-09-14 10:30:00,171.7,172.58,171.68,171.85,30474.0,171.7,172.58,171.68,171.85,30474.0
2023-09-14 10:40:00,171.89,172.72,171.73,172.29,40389.0,171.89,172.72,171.73,172.29,40389.0
2023-09-14 10:50:00,172.41,173.32,172.22,172.83,46333.0,172.41,173.32,172.22,172.83,46333.0
2023-09-14 11:00:00,172.78,174.0,172.33,173.58,34948.0,172.78,174.0,172.33,173.58,34948.0
2023-09-14 11:10:00,173.53,173.64,172.61,173.18,24766.0,173.53,173.64,172.61,173.18,24766.0
2023-09-14 11:20:00,173.14,174.5,172.95,174.45,30153.0,173.14,174.5,172.95,174.45,30153.0
2023-09-14 11:30:00,174.38,175.19,174.36,174.76,37415.0,174.38,175.19,174.36,174.76,37415.0
2023-09-14 11:40:00,174.89,174.89,173.86,174.2,24075.0,174.89,174.89,173.86,174.2,24075.0
2023-09-14 11:50:00,174.11,174.85,173.97,174.2,24119.0,174.11,174.85,173.97,174.2,24119.0
2023-09-14 12:00:00,174.24,174.79,173.68,174.11,24085.0,174.24,174.79,173.68,174.11,24085.0
2023-09-14 12:10:00,173.98,174.54,173.88,173.95,43312.0,173.98,174.54,173.88,173.95,43312.0
2023-09-14 12:20:00,174.0,174.33,173.67,173.97,31688.0,174.0,174.33,173.67,173.97,31688.0
2023-09-14 12:30:00,174.11,174.37,173.97,174.05,10103.0,174.11,174.37,173.97,174.05,10103.0
2023-09-14 12:40:00,174.01,174.73,173.94,174.59,20177.0,174.01,174.73,173.94,174.59,20177.0
2023-09-14 12:50:00,174.52,175.0,174.46,174.5,17086.0,174.52,175.0,174.46,174.5,17086.0
2023-09-14 13:00:00,174.52,174.59,174.12,174.39,18618.0,174.52,174.59,174.12,174.39,18618.0
2023-09-14 13:10:00,174.5,174.77,173.75,174.77,10836.0,174.5,174.77,173.75,174.77,10836.0
2023-09-14 13:20:00,174.72,175.09,174.72,174.95,22729.0,174.72,175.09,174.72,174.95,22729.0
2023-09-14 13:30:00,174.96,175.44,174.68,175.43,15572.0,174.96,175.44,174.68,175.43,15572.0
2023-09-14 13:40:00,175.44,175.44,174.55,175.09,30594.0,175.44,175.44,174.55,175.09,30594.0
2023-09-14 13:50:00,175.16,175.8,175.1,175.57,12989.0,175.16,175.8,175.1,175.57,12989.0
2023-09-14 14:00:00,175.52,175.58,175.14,175.25,12288.0,175.52,175.58,175.14,175.25,12288.0
2023-09-14 14:10:00,175.22,175.65,175.19,175.36,13271.0,175.22,175.65,175.19,175.36,13271.0
2023-09-14 14:20:00,175.36,176.09,175.36,175.99,21685.0,175.36,176.09,175.36,175.99,21685.0
2023-09-14 14:30:00,175.84,176.19,175.41,176.17,18005.0,175.84,176.19,175.41,176.17,18005.0
2023-09-14 14:40:00,176.22,176.22,175.65,176.03,12127.0,176.22,176.22,175.65,176.03,12127.0
2023-09-14 14:50:00,176.03,176.11,175.68,175.79,17401.0,176.03,176.11,175.68,175.79,17401.0
2023-09-14 15:00:00,175.72,176.37,175.71,176.11,29950.0,175.72,176.37,175.71,176.11,29950.0
2023-09-14 15:10:00,176.1,176.15,175.75,176.0,42790.0,176.1,176.15,175.75,176.0,42790.0
2023-09-14 15:20:00,176.03,176.88,175.99,176.81,43726.0,176.03,176.88,175.99,176.81,43726.0
2023-09-14 15:30:00,176.8,177.16,176.68,177.06,42295.0,176.8,177.16,176.68,177.06,42295.0
2023-09-14 15:40:00,177.05,177.59,176.36,176.36,67922.0,177.05,177.59,176.36,176.36,67922.0
2023-09-14 15:50:00,176.31,177.36,176.27,177.04,235447.0,176.31,177.36,176.27,177.04,235447.0
2023-09-15 09:30:00,176.69,177.64,176.47,177.02,94836.0,176.69,177.64,176.47,177.02,94836.0
2023-09-15 09:40:00,176.69,177.0,176.06,176.38,42245.0,176.69,177.0,176.06,176.38,42245.0
2023-09-15 09:50:00,176.22,176.36,174.47,174.73,29963.0,176.22,176.36,174.47,174.73,29963.0
2023-09-15 10:00:00,174.78,174.96,174.24,174.96,30991.0,174.78,174.96,174.24,174.96,30991.0
2023-09-15 10:10:00,174.95,175.12,173.89,174.33,22478.0,174.95,175.12,173.89,174.33,22478.0
2023-09-15 10:20:00,174.28,175.4,174.21,175.18,9901.0,174.28,175.4,174.21,175.18,9901.0
2023-09-15 10:30:00,175.24,175.63,174.95,175.2,11219.0,175.24,175.63,174.95,175.2,11219.0
2023-09-15 10:40:00,175.11,175.15,173.89,174.07,19035.0,175.11,175.15,173.89,174.07,19035.0
2023-09-15 10:50:00,174.07,174.07,173.37,173.45,26580.0,174.07,174.07,173.37,173.45,26580.0
2023-09-15 11:00:00,173.41,174.11,173.34,174.11,9550.0,173.41,174.11,173.34,174.11,9550.0
2023-09-15 11:10:00,174.29,175.46,174.2,175.45,27062.0,174.29,175.46,174.2,175.45,27062.0
2023-09-15 11:20:00,175.48,175.51,175.22,175.36,18592.0,175.48,175.51,175.22,175.36,18592.0
2023-09-15 11:30:00,175.34,175.34,174.29,174.72,16940.0,175.34,175.34,174.29,174.72,16940.0
2023-09-15 11:40:00,174.74,175.01,174.52,175.0,13358.0,174.74,175.01,174.52,175.0,13358.0
2023-09-15 11:50:00,175.07,175.3,174.71,175.13,8941.0,175.07,175.3,174.71,175.13,8941.0
2023-09-15 12:00:00,175.19,175.28,174.68,174.78,8586.0,175.19,175.28,174.68,174.78,8586.0
2023-09-15 12:10:00,174.71,174.77,173.92,174.24,18435.0,174.71,174.77,173.92,174.24,18435.0
2023-09-15 12:20:00,174.15,174.15,173.64,173.92,6632.0,174.15,174.15,173.64,173.92,6632.0
2023-09-15 12:30:00,173.93,174.17,173.75,173.97,14765.0,173.93,174.17,173.75,173.97,14765.0
2023-09-15 12:40:00,173.88,174.08,173.75,174.03,33024.0,173.88,174.08,173.75,174.03,33024.0
2023-09-15 12:50:00,174.04,174.23,173.38,173.5,13672.0,174.04,174.23,173.38,173.5,13672.0
2023-09-15 13:00:00,173.5,173.56,172.54,172.59,21494.0,173.5,173.56,172.54,172.59,21494.0
2023-09-15 13:10:00,172.54,172.56,172.21,172.34,16408.0,172.54,172.56,172.21,172.34,16408.0
2023-09-15 13:20:00,172.24,172.41,171.74,172.34,19042.0,172.24,172.41,171.74,172.34,19042.0
2023-09-15 13:30:00,172.34,172.45,172.05,172.33,12455.0,172.34,172.45,172.05,172.33,12455.0
2023-09-15 13:40:00,172.4,172.97,172.29,172.88,7563.0,172.4,172.97,172.29,172.88,7563.0
2023-09-15 13:50:00,172.84,172.85,172.14,172.61,34297.0,172.84,172.85,172.14,172.61,34297.0
2023-09-15 14:00:00,172.59,172.72,172.36,172.38,10279.0,172.59,172.72,172.36,172.38,10279.0
2023-09-15 14:10:00,172.32,172.62,172.17,172.34,10251.0,172.32,172.62,172.17,172.34,10251.0
2023-09-15 14:20:00,172.31,172.6,172.15,172.52,13287.0,172.31,172.6,172.15,172.52,13287.0
2023-09-15 14:30:00,172.57,172.61,172.09,172.09,15542.0,172.57,172.61,172.09,172.09,15542.0
2023-09-15 14:40:00,172.1,172.24,171.68,172.19,16675.0,172.1,172.24,171.68,172.19,16675.0
2023-09-15 14:50:00,172.22,172.52,171.96,172.42,13384.0,172.22,172.52,171.96,172.42,13384.0
2023-09-15 15:00:00,172.45,173.1,172.45,173.1,30235.0,172.45,173.1,172.45,173.1,30235.0
2023-09-15 15:10:00,172.97,173.45,172.96,173.04,32543.0,172.97,173.45,172.96,173.04,32543.0
2023-09-15 15:20:00,173.02,173.81,172.93,173.81,43051.0,173.02,173.81,172.93,173.81,43051.0
2023-09-15 15:30:00,173.76,173.99,173.3,173.46,71880.0,173.76,173.99,173.3,173.46,71880.0
2023-09-15 15:40:00,173.51,173.98,173.32,173.95,66206.0,173.51,173.98,173.32,173.95,66206.0
2023-09-15 15:50:00,173.95,174.46,173.81,174.05,187283.0,173.95,174.46,173.81,174.05,187283.0
2023-09-18 09:30:00,173.8,174.05,171.25,172.18,36585.0,173.8,174.05,171.25,172.18,36585.0
2023-09-18 09:40:00,172.0,172.76,171.15,172.48,22725.0,172.0,172.76,171.15,172.48,22725.0
2023-09-18 09:50:00,172.51,174.97,172.51,173.55,30859.0,172.51,174.97,172.51,173.55,30859.0
2023-09-18 10:00:00,173.42,173.98,173.03,173.65,28156.0,173.42,173.98,173.03,173.65,28156.0
2023-09-18 10:10:00,173.65,174.33,173.37,173.73,22322.0,173.65,174.33,173.37,173.73,22322.0
2023-09-18 10:20:00,173.75,174.43,173.37,173.79,28595.0,173.75,174.43,173.37,173.79,28595.0
2023-09-18 10:30:00,173.75,173.75,172.74,173.11,15752.0,173.75,173.75,172.74,173.11,15752.0
2023-09-18 10:40:00,173.25,173.28,172.79,172.87,15044.0,173.25,173.28,172.79,172.87,15044.0
2023-09-18 10:50:00,172.95,173.11,171.9,172.21,21039.0,172.95,173.11,171.9,172.21,21039.0
2023-09-18 11:00:00,172.21,172.8,172.1,172.21,23752.0,172.21,172.8,172.1,172.21,23752.0
2023-09-18 11:10:00,172.23,172.34,171.75,172.03,16125.0,172.23,172.34,171.75,172.03,16125.0
2023-09-18 11:20:00,172.03,172.05,171.6,171.9,8703.0,172.03,172.05,171.6,171.9,8703.0
2023-09-18 11:30:00,171.78,172.58,171.78,172.38,27066.0,171.78,172.58,171.78,172.38,27066.0
2023-09-18 11:40:00,172.37,172.57,171.64,171.86,19559.0,172.37,172.57,171.64,171.86,19559.0
2023-09-18 11:50:00,171.78,171.88,171.0,171.18,15089.0,171.78,171.88,171.0,171.18,15089.0
2023-09-18 12:00:00,171.19,171.19,170.6,171.07,30967.0,171.19,171.19,170.6,171.07,30967.0
2023-09-18 12:10:00,171.08,171.11,170.22,170.37,32246.0,171.08,171.11,170.22,170.37,32246.0
2023-09-18 12:20:00,170.48,171.19,170.42,170.85,23535.0,170.48,171.19,170.42,170.85,23535.0
2023-09-18 12:30:00,170.9,171.05,170.79,170.87,7131.0,170.9,171.05,170.79,170.87,7131.0
2023-09-18 12:40:00,170.95,171.22,170.67,171.0,9056.0,170.95,171.22,170.67,171.0,9056.0
2023-09-18 12:50:00,171.08,171.08,170.31,170.57,8635.0,171.08,171.08,170.31,170.57,8635.0
2023-09-18 13:00:00,170.61,170.93,170.37,170.37,14978.0,170.61,170.93,170.37,170.37,14978.0
2023-09-18 13:10:00,170.49,170.62,169.49,169.83,59321.0,170.49,170.62,169.49,169.83,59321.0
2023-09-18 13:20:00,169.83,170.34,169.68,169.91,16353.0,169.83,170.34,169.68,169.91,16353.0
2023-09-18 13:30:00,169.93,170.31,169.86,170.0,20330.0,169.93,170.31,169.86,170.0,20330.0
2023-09-18 13:40:00,170.01,170.33,169.92,170.03,15174.0,170.01,170.33,169.92,170.03,15174.0
2023-09-18 13:50:00,169.96,170.11,169.74,169.84,12239.0,169.96,170.11,169.74,169.84,12239.0
2023-09-18 14:00:00,169.81,169.87,169.6,169.72,22228.0,169.81,169.87,169.6,169.72,22228.0
2023-09-18 14:10:00,169.64,169.84,169.51,169.53,15615.0,169.64,169.84,169.51,169.53,15615.0
2023-09-18 14:20:00,169.5,169.62,169.15,169.49,20152.0,169.5,169.62,169.15,169.49,20152.0
2023-09-18 14:30:00,169.5,169.65,169.4,169.45,21692.0,169.5,169.65,169.4,169.45,21692.0
2023-09-18 14:40:00,169.47,169.65,169.01,169.1,28900.0,169.47,169.65,169.01,169.1,28900.0
2023-09-18 14:50:00,169.08,169.08,168.44,168.96,32654.0,169.08,169.08,168.44,168.96,32654.0
2023-09-18 15:00:00,168.99,169.16,168.96,169.08,21712.0,168.99,169.16,168.96,169.08,21712.0
2023-09-18 15:10:00,169.07,169.21,168.88,169.16,32367.0,169.07,169.21,168.88,169.16,32367.0
2023-09-18 15:20:00,169.16,169.16,168.46,168.52,22397.0,169.16,169.16,168.46,168.52,22397.0
2023-09-18 15:30:00,168.58,168.58,168.13,168.13,49257.0,168.58,168.58,168.13,168.13,49257.0
2023-09-18 15:40:00,168.13,168.28,167.74,167.92,51517.0,168.13,168.28,167.74,167.92,51517.0
2023-09-18 15:50:00,168.04,168.32,167.41,167.7,99190.0,168.04,168.32,167.41,167.7,99190.0
2023-09-19 09:30:00,167.84,170.37,166.66,170.28,44043.0,167.84,170.37,166.66,170.28,44043.0
2023-09-19 09:40:00,170.37,170.99,168.01,168.01,54446.0,170.37,170.99,168.01,168.01,54446.0
2023-09-19 09:50:00,168.03,168.59,167.13,167.87,33349.0,168.03,168.59,167.13,167.87,33349.0
2023-09-19 10:00:00,167.94,169.79,167.87,169.63,20902.0,167.94,169.79,167.87,169.63,20902.0
2023-09-19 10:10:00,169.64,169.84,168.16,168.7,20555.0,169.64,169.84,168.16,168.7,20555.0
2023-09-19 10:20:00,168.71,169.28,168.42,169.04,21250.0,168.71,169.28,168.42,169.04,21250.0
2023-09-19 10:30:00,169.02,169.93,169.02,169.37,13710.0,169.02,169.93,169.02,169.37,13710.0
2023-09-19 10:40:00,169.29,169.83,169.02,169.69,15846.0,169.29,169.83,169.02,169.69,15846.0
2023-09-19 10:50:00,169.82,170.82,169.69,170.82,18977.0,169.82,170.82,169.69,170.82,18977.0
2023-09-19 11:00:00,170.87,172.69,170.83,172.31,58061.0,170.87,172.69,170.83,172.31,58061.0
2023-09-19 11:10:00,172.25,172.81,171.94,172.17,39628.0,172.25,172.81,171.94,172.17,39628.0
2023-09-19 11:20:00,172.22,173.13,172.15,173.13,21680.0,172.22,173.13,172.15,173.13,21680.0
2023-09-19 11:30:00,173.01,173.45,172.92,173.1,27132.0,173.01,173.45,172.92,173.1,27132.0
2023-09-19 11:40:00,173.07,173.07,172.28,172.52,20103.0,173.07,173.07,172.28,172.52,20103.0
2023-09-19 11:50:00,172.39,173.31,172.13,173.11,29289.0,172.39,173.31,172.13,173.11,29289.0
2023-09-19 12:00:00,173.21,173.65,172.88,173.01,22353.0,173.21,173.65,172.88,173.01,22353.0
2023-09-19 12:10:00,173.01,173.26,172.55,172.67,11373.0,173.01,173.26,172.55,172.67,11373.0
2023-09-19 12:20:00,172.59,172.66,172.18,172.31,7931.0,172.59,172.66,172.18,172.31,7931.0
2023-09-19 12:30:00,172.31,172.36,171.65,171.99,12066.0,172.31,172.36,171.65,171.99,12066.0
2023-09-19 12:40:00,172.12,172.68,172.01,172.31,11205.0,172.12,172.68,172.01,172.31,11205.0
2023-09-19 12:50:00,172.4,172.75,172.27,172.28,4489.0,172.4,172.75,172.27,172.28,4489.0
2023-09-19 13:00:00,172.3,172.49,172.05,172.06,9300.0,172.3,172.49,172.05,172.06,9300.0
2023-09-19 13:10:00,172.03,172.23,171.63,171.88,4525.0,172.03,172.23,171.63,171.88,4525.0
2023-09-19 13:20:00,171.75,171.75,171.48,171.59,5865.0,171.75,171.75,171.48,171.59,5865.0
2023-09-19 13:30:00,171.56,171.72,171.35,171.5,10634.0,171.56,171.72,171.35,171.5,10634.0
2023-09-19 13:40:00,171.46,171.49,171.23,171.41,8088.0,171.46,171.49,171.23,171.41,8088.0
2023-09-19 13:50:00,171.34,171.4,171.14,171.27,3863.0,171.34,171.4,171.14,171.27,3863.0
2023-09-19 14:00:00,171.33,171.46,170.78,170.78,13433.0,171.33,171.46,170.78,170.78,13433.0
2023-09-19 14:10:00,170.93,171.05,170.54,170.56,9786.0,170.93,171.05,170.54,170.56,9786.0
2023-09-19 14:20:00,170.52,170.73,170.46,170.55,5744.0,170.52,170.73,170.46,170.55,5744.0
2023-09-19 14:30:00,170.5,171.25,170.39,171.18,17282.0,170.5,171.25,170.39,171.18,17282.0
2023-09-19 14:40:00,171.15,171.19,170.67,170.69,15088.0,171.15,171.19,170.67,170.69,15088.0
2023-09-19 14:50:00,170.68,170.69,170.24,170.36,14962.0,170.68,170.69,170.24,170.36,14962.0
2023-09-19 15:00:00,170.34,170.75,170.33,170.71,12931.0,170.34,170.75,170.33,170.71,12931.0
2023-09-19 15:10:00,170.66,170.78,170.33,170.44,10150.0,170.66,170.78,170.33,170.44,10150.0
2023-09-19 15:20:00,170.34,170.67,170.1,170.43,16857.0,170.34,170.67,170.1,170.43,16857.0
2023-09-19 15:30:00,170.55,170.58,169.7,170.02,23890.0,170.55,170.58,169.7,170.02,23890.0
2023-09-19 15:40:00,169.98,170.09,169.62,169.69,35445.0,169.98,170.09,169.62,169.69,35445.0
2023-09-19 15:50:00,169.73,169.8,169.01,169.19,88557.0,169.73,169.8,169.01,169.19,88557.0
2023-09-20 09:30:00,169.45,170.72,168.16,170.54,30947.0,169.45,170.72,168.16,170.54,30947.0
2023-09-20 09:40:00,170.61,171.07,170.31,170.87,19118.0,170.61,171.07,170.31,170.87,19118.0
2023-09-20 09:50:00,171.3,172.13,171.05,171.4,19104.0,171.3,172.13,171.05,171.4,19104.0
2023-09-20 10:00:00,171.84,172.74,171.2,172.71,32151.0,171.84,172.74,171.2,172.71,32151.0
2023-09-20 10:10:00,172.74,172.84,170.79,171.7,29552.0,172.74,172.84,170.79,171.7,29552.0
2023-09-20 10:20:00,171.73,171.8,170.97,171.8,9601.0,171.73,171.8,170.97,171.8,9601.0
2023-09-20 10:30:00,171.85,172.29,171.55,172.21,13919.0,171.85,172.29,171.55,172.21,13919.0
2023-09-20 10:40:00,172.24,172.37,171.0,171.05,13668.0,172.24,172.37,171.0,171.05,13668.0
2023-09-20 10:50:00,170.91,171.5,170.86,171.01,7299.0,170.91,171.5,170.86,171.01,7299.0
2023-09-20 11:00:00,170.97,171.71,170.96,171.2,5643.0,170.97,171.71,170.96,171.2,5643.0
2023-09-20 11:10:00,171.11,171.29,170.79,170.93,5803.0,171.11,171.29,170.79,170.93,5803.0
2023-09-20 11:20:00,170.84,171.13,170.72,170.9,5870.0,170.84,171.13,170.72,170.9,5870.0
2023-09-20 11:30:00,170.81,171.2,170.55,171.2,7099.0,170.81,171.2,170.55,171.2,7099.0
2023-09-20 11:40:00,171.19,171.88,170.97,171.73,13772.0,171.19,171.88,170.97,171.73,13772.0
2023-09-20 11:50:00,171.74,172.3,171.74,171.97,8185.0,171.74,172.3,171.74,171.97,8185.0
2023-09-20 12:00:00,171.97,172.15,171.29,171.57,6125.0,171.97,172.15,171.29,171.57,6125.0
2023-09-20 12:10:00,171.44,172.61,171.37,172.28,8074.0,171.44,172.61,171.37,172.28,8074.0
2023-09-20 12:20:00,172.25,172.62,172.24,172.62,3327.0,172.25,172.62,172.24,172.62,3327.0
2023-09-20 12:30:00,172.7,172.86,172.52,172.63,5782.0,172.7,172.86,172.52,172.63,5782.0
2023-09-20 12:40:00,172.65,172.88,172.26,172.47,6536.0,172.65,172.88,172.26,172.47,6536.0
2023-09-20 12:50:00,172.56,172.82,172.42,172.77,4442.0,172.56,172.82,172.42,172.77,4442.0
2023-09-20 13:00:00,172.74,172.99,172.63,172.91,4954.0,172.74,172.99,172.63,172.91,4954.0
2023-09-20 13:10:00,172.9,173.21,172.59,172.76,8184.0,172.9,173.21,172.59,172.76,8184.0
2023-09-20 13:20:00,172.88,173.21,172.73,173.13,10880.0,172.88,173.21,172.73,173.13,10880.0
2023-09-20 13:30:00,173.19,173.47,172.77,172.78,13504.0,173.19,173.47,172.77,172.78,13504.0
2023-09-20 13:40:00,172.69,173.3,172.64,173.21,6963.0,172.69,173.3,172.64,173.21,6963.0
2023-09-20 13:50:00,173.22,173.22,172.77,172.81,6068.0,173.22,173.22,172.77,172.81,6068.0
2023-09-20 14:00:00,172.77,172.77,171.86,172.3,7874.0,172.77,172.77,171.86,172.3,7874.0
2023-09-20 14:10:00,172.31,172.34,171.92,172.02,14699.0,172.31,172.34,171.92,172.02,14699.0
2023-09-20 14:20:00,172.05,172.41,171.96,172.17,7440.0,172.05,172.41,171.96,172.17,7440.0
2023-09-20 14:30:00,172.17,172.82,172.14,172.51,10158.0,172.17,172.82,172.14,172.51,10158.0
2023-09-20 14:40:00,172.43,172.5,171.5,171.5,22478.0,172.43,172.5,171.5,171.5,22478.0
2023-09-20 14:50:00,171.5,171.89,171.26,171.67,10079.0,171.5,171.89,171.26,171.67,10079.0
2023-09-20 15:00:00,171.58,171.91,171.35,171.66,12841.0,171.58,171.91,171.35,171.66,12841.0
2023-09-20 15:10:00,171.56,171.57,170.29,170.49,13297.0,171.56,171.57,170.29,170.49,13297.0
2023-09-20 15:20:00,170.49,170.89,170.33,170.55,10178.0,170.49,170.89,170.33,170.55,10178.0
2023-09-20 15:30:00,170.53,170.53,169.82,169.97,21648.0,170.53,170.53,169.82,169.97,21648.0
2023-09-20 15:40:00,170.06,170.28,169.56,169.86,24721.0,170.06,170.28,169.56,169.86,24721.0
2023-09-20 15:50:00,169.83,170.0,169.11,169.23,74920.0,169.83,170.0,169.11,169.23,74920.0
2023-09-21 09:30:00,166.57,167.99,166.23,166.67,40400.0,166.57,167.99,166.23,166.67,40400.0
2023-09-21 09:40:00,166.71,167.09,166.33,166.84,33052.0,166.71,167.09,166.33,166.84,33052.0
2023-09-21 09:50:00,166.78,166.92,166.23,166.82,42630.0,166.78,166.92,166.23,166.82,42630.0
2023-09-21 10:00:00,166.96,167.38,166.23,166.23,31928.0,166.96,167.38,166.23,166.23,31928.0
2023-09-21 10:10:00,166.39,166.67,165.35,166.66,21892.0,166.39,166.67,165.35,166.66,21892.0
2023-09-21 10:20:00,166.58,167.43,165.88,166.09,18422.0,166.58,167.43,165.88,166.09,18422.0
2023-09-21 10:30:00,166.17,167.0,166.04,166.99,20449.0,166.17,167.0,166.04,166.99,20449.0
2023-09-21 10:40:00,167.16,167.43,166.16,166.16,24549.0,167.16,167.43,166.16,166.16,24549.0
2023-09-21 10:50:00,166.16,166.34,165.53,165.71,23264.0,166.16,166.34,165.53,165.71,23264.0
2023-09-21 11:00:00,165.72,166.19,164.48,165.84,53932.0,165.72,166.19,164.48,165.84,53932.0
2023-09-21 11:10:00,165.72,166.56,165.41,166.56,10972.0,165.72,166.56,165.41,166.56,10972.0
2023-09-21 11:20:00,166.47,166.55,165.94,166.01,17178.0,166.47,166.55,165.94,166.01,17178.0
2023-09-21 11:30:00,166.05,167.65,166.05,167.59,17474.0,166.05,167.65,166.05,167.59,17474.0
2023-09-21 11:40:00,167.59,167.85,167.1,167.6,9096.0,167.59,167.85,167.1,167.6,9096.0
2023-09-21 11:50:00,167.5,167.5,166.66,166.8,16626.0,167.5,167.5,166.66,166.8,16626.0
2023-09-21 12:00:00,166.95,166.95,166.07,166.53,7058.0,166.95,166.95,166.07,166.53,7058.0
2023-09-21 12:10:00,166.53,166.53,166.13,166.41,4025.0,166.53,166.53,166.13,166.41,4025.0
2023-09-21 12:20:00,166.4,166.53,166.35,166.44,6134.0,166.4,166.53,166.35,166.44,6134.0
2023-09-21 12:30:00,166.56,166.83,166.45,166.65,6179.0,166.56,166.83,166.45,166.65,6179.0
2023-09-21 12:40:00,166.61,167.0,166.51,166.65,6183.0,166.61,167.0,166.51,166.65,6183.0
2023-09-21 12:50:00,166.76,166.87,166.49,166.5,5387.0,166.76,166.87,166.49,166.5,5387.0
2023-09-21 13:00:00,166.4,167.23,166.35,167.17,2966.0,166.4,167.23,166.35,167.17,2966.0
2023-09-21 13:10:00,167.3,167.82,167.3,167.8,8354.0,167.3,167.82,167.3,167.8,8354.0
2023-09-21 13:20:00,167.7,167.98,167.7,167.89,7330.0,167.7,167.98,167.7,167.89,7330.0
2023-09-21 13:30:00,167.81,168.03,167.54,167.69,7981.0,167.81,168.03,167.54,167.69,7981.0
2023-09-21 13:40:00,167.62,167.99,167.6,167.76,6713.0,167.62,167.99,167.6,167.76,6713.0
2023-09-21 13:50:00,167.82,167.85,167.36,167.38,5564.0,167.82,167.85,167.36,167.38,5564.0
2023-09-21 14:00:00,167.47,167.47,167.04,167.33,5950.0,167.47,167.47,167.04,167.33,5950.0
2023-09-21 14:10:00,167.41,167.61,167.17,167.3,10730.0,167.41,167.61,167.17,167.3,10730.0
2023-09-21 14:20:00,167.22,167.24,166.72,166.85,6002.0,167.22,167.24,166.72,166.85,6002.0
2023-09-21 14:30:00,166.68,166.89,166.41,166.86,6942.0,166.68,166.89,166.41,166.86,6942.0
2023-09-21 14:40:00,166.72,166.8,166.6,166.75,3760.0,166.72,166.8,166.6,166.75,3760.0
2023-09-21 14:50:00,166.8,166.89,166.58,166.7,5975.0,166.8,166.89,166.58,166.7,5975.0
2023-09-21 15:00:00,166.81,166.91,166.4,166.56,3860.0,166.81,166.91,166.4,166.56,3860.0
2023-09-21 15:10:00,166.5,166.59,166.26,166.35,5805.0,166.5,166.59,166.26,166.35,5805.0
2023-09-21 15:20:00,166.39,166.85,166.38,166.74,6054.0,166.39,166.85,166.38,166.74,6054.0
2023-09-21 15:30:00,166.7,167.1,166.65,167.02,12898.0,166.7,167.1,166.65,167.02,12898.0
2023-09-21 15:40:00,166.92,167.0,166.51,166.56,21053.0,166.92,167.0,166.51,166.56,21053.0
2023-09-21 15:50:00,166.48,166.51,166.12,166.26,64247.0,166.48,166.51,166.12,166.26,64247.0
2023-09-22 09:30:00,168.0,168.38,166.4,166.56,34520.0,168.0,168.38,166.4,166.56,34520.0
2023-09-22 09:40:00,166.56,166.81,164.92,165.22,19288.0,166.56,166.81,164.92,165.22,19288.0
2023-09-22 09:50:00,165.29,165.54,163.88,164.12,35005.0,165.29,165.54,163.88,164.12,35005.0
2023-09-22 10:00:00,164.28,164.9,163.53,164.62,53985.0,164.28,164.9,163.53,164.62,53985.0
2023-09-22 10:10:00,164.92,165.15,164.57,164.95,21337.0,164.92,165.15,164.57,164.95,21337.0
2023-09-22 10:20:00,164.95,164.97,164.34,164.34,10059.0,164.95,164.97,164.34,164.34,10059.0
2023-09-22 10:30:00,164.5,165.13,164.36,165.03,13219.0,164.5,165.13,164.36,165.03,13219.0
2023-09-22 10:40:00,165.01,165.01,164.09,164.62,37633.0,165.01,165.01,164.09,164.62,37633.0
2023-09-22 10:50:00,164.75,165.4,164.75,165.01,12087.0,164.75,165.4,164.75,165.01,12087.0
2023-09-22 11:00:00,164.98,165.08,164.57,164.9,12631.0,164.98,165.08,164.57,164.9,12631.0
2023-09-22 11:10:00,164.83,164.83,163.41,164.38,16470.0,164.83,164.83,163.41,164.38,16470.0
2023-09-22 11:20:00,164.35,165.2,164.19,164.93,13589.0,164.35,165.2,164.19,164.93,13589.0
2023-09-22 11:30:00,164.89,164.98,164.57,164.78,8131.0,164.89,164.98,164.57,164.78,8131.0
2023-09-22 11:40:00,164.86,164.96,164.42,164.43,12424.0,164.86,164.96,164.42,164.43,12424.0
2023-09-22 11:50:00,164.49,164.49,163.92,164.03,10632.0,164.49,164.49,163.92,164.03,10632.0
2023-09-22 12:00:00,163.95,164.31,163.94,164.3,7276.0,163.95,164.31,163.94,164.3,7276.0
2023-09-22 12:10:00,164.21,164.22,163.58,164.0,13243.0,164.21,164.22,163.58,164.0,13243.0
2023-09-22 12:20:00,164.0,164.16,163.75,163.84,8075.0,164.0,164.16,163.75,163.84,8075.0
2023-09-22 12:30:00,163.93,164.12,163.53,163.79,12134.0,163.93,164.12,163.53,163.79,12134.0
2023-09-22 12:40:00,163.85,163.9,163.17,163.54,14677.0,163.85,163.9,163.17,163.54,14677.0
2023-09-22 12:50:00,163.58,163.67,163.08,163.11,11405.0,163.58,163.67,163.08,163.11,11405.0
2023-09-22 13:00:00,163.16,163.3,162.62,162.68,24379.0,163.16,163.3,162.62,162.68,24379.0
2023-09-22 13:10:00,162.73,162.94,162.4,162.81,35179.0,162.73,162.94,162.4,162.81,35179.0
2023-09-22 13:20:00,162.9,163.06,162.31,162.9,26005.0,162.9,163.06,162.31,162.9,26005.0
2023-09-22 13:30:00,162.86,163.03,162.55,162.77,14991.0,162.86,163.03,162.55,162.77,14991.0
2023-09-22 13:40:00,162.83,162.87,162.41,162.71,22697.0,162.83,162.87,162.41,162.71,22697.0
2023-09-22 13:50:00,162.78,163.01,162.36,162.4,15500.0,162.78,163.01,162.36,162.4,15500.0
2023-09-22 14:00:00,162.43,162.66,162.29,162.64,14997.0,162.43,162.66,162.29,162.64,14997.0
2023-09-22 14:10:00,162.69,162.7,162.16,162.28,10809.0,162.69,162.7,162.16,162.28,10809.0
2023-09-22 14:20:00,162.33,162.59,162.3,162.42,9357.0,162.33,162.59,162.3,162.42,9357.0
2023-09-22 14:30:00,162.42,162.85,162.42,162.52,14708.0,162.42,162.85,162.42,162.52,14708.0
2023-09-22 14:40:00,162.53,162.56,162.19,162.49,16105.0,162.53,162.56,162.19,162.49,16105.0
2023-09-22 14:50:00,162.43,162.6,162.32,162.43,14280.0,162.43,162.6,162.32,162.43,14280.0
2023-09-22 15:00:00,162.47,163.12,162.47,163.12,25858.0,162.47,163.12,162.47,163.12,25858.0
2023-09-22 15:10:00,163.15,163.15,162.72,163.04,20808.0,163.15,163.15,162.72,163.04,20808.0
2023-09-22 15:20:00,163.0,163.34,162.88,162.93,22800.0,163.0,163.34,162.88,162.93,22800.0
2023-09-22 15:30:00,162.95,163.08,162.6,162.68,23891.0,162.95,163.08,162.6,162.68,23891.0
2023-09-22 15:40:00,162.68,162.75,162.02,162.33,40976.0,162.68,162.75,162.02,162.33,40976.0
2023-09-22 15:50:00,162.27,162.84,161.9,162.45,105027.0,162.27,162.84,161.9,162.45,105027.0
2023-09-25 09:30:00,161.52,163.65,161.51,163.18,39276.0,161.52,163.65,161.51,163.18,39276.0
2023-09-25 09:40:00,163.53,164.55,163.23,164.46,25800.0,163.53,164.55,163.23,164.46,25800.0
2023-09-25 09:50:00,164.47,166.33,164.09,164.58,36164.0,164.47,166.33,164.09,164.58,36164.0
2023-09-25 10:00:00,164.65,164.77,163.2,163.26,38659.0,164.65,164.77,163.2,163.26,38659.0
2023-09-25 10:10:00,163.25,163.52,162.73,162.8,33651.0,163.25,163.52,162.73,162.8,33651.0
2023-09-25 10:20:00,162.71,163.09,161.79,161.8,29364.0,162.71,163.09,161.79,161.8,29364.0
2023-09-25 10:30:00,161.94,162.87,161.86,162.39,23148.0,161.94,162.87,161.86,162.39,23148.0
2023-09-25 10:40:00,162.34,162.95,161.98,162.93,12214.0,162.34,162.95,161.98,162.93,12214.0
2023-09-25 10:50:00,162.86,162.9,162.32,162.63,21716.0,162.86,162.9,162.32,162.63,21716.0
2023-09-25 11:00:00,162.6,163.0,162.34,162.82,21389.0,162.6,163.0,162.34,162.82,21389.0
2023-09-25 11:10:00,162.77,163.47,162.31,163.24,29608.0,162.77,163.47,162.31,163.24,29608.0
2023-09-25 11:20:00,163.17,163.17,162.84,162.84,13865.0,163.17,163.17,162.84,162.84,13865.0
2023-09-25 11:30:00,162.86,163.2,162.66,163.19,37306.0,162.86,163.2,162.66,163.19,37306.0
2023-09-25 11:40:00,163.1,163.58,162.99,163.25,25517.0,163.1,163.58,162.99,163.25,25517.0
2023-09-25 11:50:00,163.35,163.68,163.29,163.34,14888.0,163.35,163.68,163.29,163.34,14888.0
2023-09-25 12:00:00,163.34,163.6,163.09,163.3,27475.0,163.34,163.6,163.09,163.3,27475.0
2023-09-25 12:10:00,163.23,164.74,163.1,164.73,25142.0,163.23,164.74,163.1,164.73,25142.0
2023-09-25 12:20:00,164.78,165.6,164.71,165.28,18688.0,164.78,165.6,164.71,165.28,18688.0
2023-09-25 12:30:00,165.2,165.24,164.82,165.0,7479.0,165.2,165.24,164.82,165.0,7479.0
2023-09-25 12:40:00,165.16,165.56,164.67,164.67,16754.0,165.16,165.56,164.67,164.67,16754.0
2023-09-25 12:50:00,164.55,164.63,164.06,164.63,12374.0,164.55,164.63,164.06,164.63,12374.0
2023-09-25 13:00:00,164.67,165.25,164.61,165.0,14175.0,164.67,165.25,164.61,165.0,14175.0
2023-09-25 13:10:00,165.07,165.07,164.34,164.62,14028.0,165.07,165.07,164.34,164.62,14028.0
2023-09-25 13:20:00,164.54,164.69,164.26,164.47,10540.0,164.54,164.69,164.26,164.47,10540.0
2023-09-25 13:30:00,164.42,165.33,164.42,165.08,14469.0,164.42,165.33,164.42,165.08,14469.0
2023-09-25 13:40:00,164.99,165.19,164.66,165.09,19389.0,164.99,165.19,164.66,165.09,19389.0
2023-09-25 13:50:00,165.05,165.43,165.04,165.25,8686.0,165.05,165.43,165.04,165.25,8686.0
2023-09-25 14:00:00,165.18,165.28,164.6,164.67,11274.0,165.18,165.28,164.6,164.67,11274.0
2023-09-25 14:10:00,164.63,164.81,164.31,164.51,13231.0,164.63,164.81,164.31,164.51,13231.0
2023-09-25 14:20:00,164.58,164.7,164.42,164.68,9000.0,164.58,164.7,164.42,164.68,9000.0
2023-09-25 14:30:00,164.69,164.82,164.33,164.53,10888.0,164.69,164.82,164.33,164.53,10888.0
2023-09-25 14:40:00,164.66,164.66,164.26,164.27,7264.0,164.66,164.66,164.26,164.27,7264.0
2023-09-25 14:50:00,164.28,164.64,164.01,164.03,9908.0,164.28,164.64,164.01,164.03,9908.0
2023-09-25 15:00:00,164.1,164.27,163.82,164.03,22153.0,164.1,164.27,163.82,164.03,22153.0
2023-09-25 15:10:00,164.09,164.72,164.08,164.57,16046.0,164.09,164.72,164.08,164.57,16046.0
2023-09-25 15:20:00,164.49,164.61,164.26,164.53,12906.0,164.49,164.61,164.26,164.53,12906.0
2023-09-25 15:30:00,164.55,164.7,164.44,164.53,19857.0,164.55,164.7,164.44,164.53,19857.0
2023-09-25 15:40:00,164.53,164.53,164.06,164.34,30096.0,164.53,164.53,164.06,164.34,30096.0
2023-09-25 15:50:00,164.3,164.45,163.79,164.38,132479.0,164.3,164.45,163.79,164.38,132479.0
2023-09-26 09:30:00,162.89,163.48,161.4,161.69,50129.0,162.89,163.48,161.4,161.69,50129.0
2023-09-26 09:40:00,161.78,162.53,161.1,161.1,64991.0,161.78,162.53,161.1,161.1,64991.0
2023-09-26 09:50:00,160.88,162.09,160.81,161.91,12539.0,160.88,162.09,160.81,161.91,12539.0
2023-09-26 10:00:00,161.99,162.49,161.95,162.2,10978.0,161.99,162.49,161.95,162.2,10978.0
2023-09-26 10:10:00,162.3,162.31,160.72,161.3,14844.0,162.3,162.31,160.72,161.3,14844.0
2023-09-26 10:20:00,161.3,162.86,160.98,162.86,20363.0,161.3,162.86,160.98,162.86,20363.0
2023-09-26 10:30:00,162.95,163.52,162.59,162.72,15604.0,162.95,163.52,162.59,162.72,15604.0
2023-09-26 10:40:00,162.36,163.56,162.31,163.31,14460.0,162.36,163.56,162.31,163.31,14460.0
2023-09-26 10:50:00,163.38,164.04,163.18,164.02,17060.0,163.38,164.04,163.18,164.02,17060.0
2023-09-26 11:00:00,164.13,164.38,163.9,164.25,16006.0,164.13,164.38,163.9,164.25,16006.0
2023-09-26 11:10:00,164.25,164.74,164.0,164.58,46438.0,164.25,164.74,164.0,164.58,46438.0
2023-09-26 11:20:00,164.19,164.29,163.46,163.75,11670.0,164.19,164.29,163.46,163.75,11670.0
2023-09-26 11:30:00,163.75,164.05,163.42,163.42,16618.0,163.75,164.05,163.42,163.42,16618.0
2023-09-26 11:40:00,163.33,163.8,163.11,163.15,8850.0,163.33,163.8,163.11,163.15,8850.0
2023-09-26 11:50:00,163.15,163.38,162.94,163.22,6546.0,163.15,163.38,162.94,163.22,6546.0
2023-09-26 12:00:00,163.14,163.3,162.44,162.9,8916.0,163.14,163.3,162.44,162.9,8916.0
2023-09-26 12:10:00,162.91,163.36,162.82,163.25,5109.0,162.91,163.36,162.82,163.25,5109.0
2023-09-26 12:20:00,163.35,163.79,163.28,163.28,7810.0,163.35,163.79,163.28,163.28,7810.0
2023-09-26 12:30:00,163.16,163.37,163.05,163.07,3760.0,163.16,163.37,163.05,163.07,3760.0
2023-09-26 12:40:00,163.14,163.24,162.73,162.84,4525.0,163.14,163.24,162.73,162.84,4525.0
2023-09-26 12:50:00,162.91,163.01,162.72,162.74,7157.0,162.91,163.01,162.72,162.74,7157.0
2023-09-26 13:00:00,162.71,162.78,162.38,162.78,5746.0,162.71,162.78,162.38,162.78,5746.0
2023-09-26 13:10:00,162.72,162.77,162.49,162.55,4038.0,162.72,162.77,162.49,162.55,4038.0
2023-09-26 13:20:00,162.59,162.7,162.28,162.34,4911.0,162.59,162.7,162.28,162.34,4911.0
2023-09-26 13:30:00,162.37,162.51,162.14,162.21,3911.0,162.37,162.51,162.14,162.21,3911.0
2023-09-26 13:40:00,162.25,162.25,162.08,162.11,2800.0,162.25,162.25,162.08,162.11,2800.0
2023-09-26 13:50:00,162.06,162.33,162.0,162.03,7655.0,162.06,162.33,162.0,162.03,7655.0
2023-09-26 14:00:00,161.9,161.9,161.52,161.67,8152.0,161.9,161.9,161.52,161.67,8152.0
2023-09-26 14:10:00,161.52,161.66,161.23,161.54,8616.0,161.52,161.66,161.23,161.54,8616.0
2023-09-26 14:20:00,161.5,161.95,161.34,161.79,9120.0,161.5,161.95,161.34,161.79,9120.0
2023-09-26 14:30:00,161.81,161.83,161.52,161.68,6950.0,161.81,161.83,161.52,161.68,6950.0
2023-09-26 14:40:00,161.69,161.72,161.46,161.68,4502.0,161.69,161.72,161.46,161.68,4502.0
2023-09-26 14:50:00,161.63,161.84,161.52,161.77,12729.0,161.63,161.84,161.52,161.77,12729.0
2023-09-26 15:00:00,161.76,161.85,161.55,161.77,6663.0,161.76,161.85,161.55,161.77,6663.0
2023-09-26 15:10:00,161.72,161.91,161.53,161.65,9260.0,161.72,161.91,161.53,161.65,9260.0
2023-09-26 15:20:00,161.55,161.61,161.23,161.27,9877.0,161.55,161.61,161.23,161.27,9877.0
2023-09-26 15:30:00,161.23,161.28,160.87,161.19,18132.0,161.23,161.28,160.87,161.19,18132.0
2023-09-26 15:40:00,161.24,161.41,160.81,161.36,65063.0,161.24,161.41,160.81,161.36,65063.0
2023-09-26 15:50:00,161.33,161.8,161.21,161.36,103486.0,161.33,161.8,161.21,161.36,103486.0
2023-09-27 09:30:00,161.25,162.66,160.77,162.63,37054.0,161.25,162.66,160.77,162.63,37054.0
2023-09-27 09:40:00,162.55,163.46,162.54,163.25,31847.0,162.55,163.46,162.54,163.25,31847.0
2023-09-27 09:50:00,163.22,164.5,163.21,163.65,21338.0,163.22,164.5,163.21,163.65,21338.0
2023-09-27 10:00:00,163.91,163.96,162.71,163.6,37454.0,163.91,163.96,162.71,163.6,37454.0
2023-09-27 10:10:00,163.47,163.52,162.41,162.88,25617.0,163.47,163.52,162.41,162.88,25617.0
2023-09-27 10:20:00,162.93,163.29,162.68,163.16,24253.0,162.93,163.29,162.68,163.16,24253.0
2023-09-27 10:30:00,163.22,163.56,162.32,162.43,25562.0,163.22,163.56,162.32,162.43,25562.0
2023-09-27 10:40:00,162.35,162.54,161.52,161.59,20371.0,162.35,162.54,161.52,161.59,20371.0
2023-09-27 10:50:00,161.53,161.65,160.63,160.93,23345.0,161.53,161.65,160.63,160.93,23345.0
2023-09-27 11:00:00,160.88,161.21,160.62,160.8,20976.0,160.88,161.21,160.62,160.8,20976.0
2023-09-27 11:10:00,160.73,160.87,160.33,160.33,12041.0,160.73,160.87,160.33,160.33,12041.0
2023-09-27 11:20:00,160.27,160.69,159.93,160.69,25798.0,160.27,160.69,159.93,160.69,25798.0
2023-09-27 11:30:00,160.62,160.96,160.16,160.5,10846.0,160.62,160.96,160.16,160.5,10846.0
2023-09-27 11:40:00,160.39,160.5,159.06,159.69,23147.0,160.39,160.5,159.06,159.69,23147.0
2023-09-27 11:50:00,159.69,160.01,159.57,160.01,15330.0,159.69,160.01,159.57,160.01,15330.0
2023-09-27 12:00:00,160.05,160.08,159.12,159.39,16859.0,160.05,160.08,159.12,159.39,16859.0
2023-09-27 12:10:00,159.48,159.9,159.39,159.78,17810.0,159.48,159.9,159.39,159.78,17810.0
2023-09-27 12:20:00,159.68,159.88,159.33,159.65,6360.0,159.68,159.88,159.33,159.65,6360.0
2023-09-27 12:30:00,159.79,159.93,159.42,159.43,13247.0,159.79,159.93,159.42,159.43,13247.0
2023-09-27 12:40:00,159.37,159.61,159.24,159.42,11519.0,159.37,159.61,159.24,159.42,11519.0
2023-09-27 12:50:00,159.47,159.57,158.92,159.18,14163.0,159.47,159.57,158.92,159.18,14163.0
2023-09-27 13:00:00,159.23,159.86,159.23,159.66,10289.0,159.23,159.86,159.23,159.66,10289.0
2023-09-27 13:10:00,159.71,159.71,159.01,159.25,14740.0,159.71,159.71,159.01,159.25,14740.0
2023-09-27 13:20:00,159.31,159.36,158.78,159.0,26572.0,159.31,159.36,158.78,159.0,26572.0
2023-09-27 13:30:00,158.93,159.48,158.89,159.48,16756.0,158.93,159.48,158.89,159.48,16756.0
2023-09-27 13:40:00,159.48,159.5,158.92,159.14,25246.0,159.48,159.5,158.92,159.14,25246.0
2023-09-27 13:50:00,159.09,159.43,159.08,159.26,13644.0,159.09,159.43,159.08,159.26,13644.0
2023-09-27 14:00:00,159.31,159.31,158.46,159.07,173963.0,159.31,159.31,158.46,159.07,173963.0
2023-09-27 14:10:00,159.13,159.61,159.07,159.54,10766.0,159.13,159.61,159.07,159.54,10766.0
2023-09-27 14:20:00,159.48,159.65,158.81,159.36,43422.0,159.48,159.65,158.81,159.36,43422.0
2023-09-27 14:30:00,159.5,159.78,159.42,159.66,21473.0,159.5,159.78,159.42,159.66,21473.0
2023-09-27 14:40:00,159.62,159.65,159.29,159.4,19661.0,159.62,159.65,159.29,159.4,19661.0
2023-09-27 14:50:00,159.33,159.64,159.29,159.37,23666.0,159.33,159.64,159.29,159.37,23666.0
2023-09-27 15:00:00,159.31,160.06,159.27,160.02,31978.0,159.31,160.06,159.27,160.02,31978.0
2023-09-27 15:10:00,160.02,160.96,159.61,159.83,42111.0,160.02,160.96,159.61,159.83,42111.0
2023-09-27 15:20:00,159.87,159.9,159.16,159.57,49939.0,159.87,159.9,159.16,159.57,49939.0
2023-09-27 15:30:00,159.59,159.89,158.38,158.51,79407.0,159.59,159.89,158.38,158.51,79407.0
2023-09-27 15:40:00,158.5,158.59,158.16,158.52,68073.0,158.5,158.59,158.16,158.52,68073.0
2023-09-27 15:50:00,158.48,158.97,158.39,158.54,121807.0,158.48,158.97,158.39,158.54,121807.0
2023-09-28 09:30:00,159.1,160.93,158.05,160.64,49977.0,159.1,160.93,158.05,160.64,49977.0
2023-09-28 09:40:00,160.31,160.49,158.98,159.55,21925.0,160.31,160.49,158.98,159.55,21925.0
2023-09-28 09:50:00,159.3,160.05,158.61,159.09,28414.0,159.3,160.05,158.61,159.09,28414.0
2023-09-28 10:00:00,159.21,159.55,158.67,159.22,21329.0,159.21,159.55,158.67,159.22,21329.0
2023-09-28 10:10:00,159.14,159.29,158.22,158.92,15210.0,159.14,159.29,158.22,158.92,15210.0
2023-09-28 10:20:00,159.0,159.52,158.63,158.64,21026.0,159.0,159.52,158.63,158.64,21026.0
2023-09-28 10:30:00,158.5,159.1,157.49,159.03,24835.0,158.5,159.1,157.49,159.03,24835.0
2023-09-28 10:40:00,159.0,160.2,158.82,159.52,25149.0,159.0,160.2,158.82,159.52,25149.0
2023-09-28 10:50:00,159.52,160.38,159.34,160.38,20826.0,159.52,160.38,159.34,160.38,20826.0
2023-09-28 11:00:00,160.47,160.52,159.61,160.35,32876.0,160.47,160.52,159.61,160.35,32876.0
2023-09-28 11:10:00,160.35,160.95,160.25,160.72,28204.0,160.35,160.95,160.25,160.72,28204.0
2023-09-28 11:20:00,160.68,161.04,160.5,161.03,25473.0,160.68,161.04,160.5,161.03,25473.0
2023-09-28 11:30:00,161.04,161.75,160.98,161.36,37156.0,161.04,161.75,160.98,161.36,37156.0
2023-09-28 11:40:00,161.36,162.36,161.31,161.97,20131.0,161.36,162.36,161.31,161.97,20131.0
2023-09-28 11:50:00,162.03,162.91,161.98,162.57,16695.0,162.03,162.91,161.98,162.57,16695.0
2023-09-28 12:00:00,162.71,162.86,162.1,162.1,16584.0,162.71,162.86,162.1,162.1,16584.0
2023-09-28 12:10:00,162.16,162.38,161.82,161.83,10096.0,162.16,162.38,161.82,161.83,10096.0
2023-09-28 12:20:00,161.97,161.99,161.37,161.87,7941.0,161.97,161.99,161.37,161.87,7941.0
2023-09-28 12:30:00,161.92,162.02,161.5,161.99,5384.0,161.92,162.02,161.5,161.99,5384.0
2023-09-28 12:40:00,161.86,161.93,161.15,161.15,9611.0,161.86,161.93,161.15,161.15,9611.0
2023-09-28 12:50:00,161.07,161.22,160.71,160.74,11634.0,161.07,161.22,160.71,160.74,11634.0
2023-09-28 13:00:00,160.77,160.8,160.11,160.72,13902.0,160.77,160.8,160.11,160.72,13902.0
2023-09-28 13:10:00,160.63,160.76,160.34,160.44,10440.0,160.63,160.76,160.34,160.44,10440.0
2023-09-28 13:20:00,160.44,160.66,160.31,160.39,9312.0,160.44,160.66,160.31,160.39,9312.0
2023-09-28 13:30:00,160.26,160.75,160.12,160.69,9246.0,160.26,160.75,160.12,160.69,9246.0
2023-09-28 13:40:00,160.64,160.96,160.46,160.96,8637.0,160.64,160.96,160.46,160.96,8637.0
2023-09-28 13:50:00,160.96,161.1,160.59,161.06,10402.0,160.96,161.1,160.59,161.06,10402.0
2023-09-28 14:00:00,161.11,161.23,160.69,160.74,12865.0,161.11,161.23,160.69,160.74,12865.0
2023-09-28 14:10:00,160.76,161.1,160.69,160.92,11205.0,160.76,161.1,160.69,160.92,11205.0
2023-09-28 14:20:00,160.89,161.25,160.79,161.21,11718.0,160.89,161.25,160.79,161.21,11718.0
2023-09-28 14:30:00,161.19,161.45,160.3,160.74,14595.0,161.19,161.45,160.3,160.74,14595.0
2023-09-28 14:40:00,160.73,161.18,160.61,161.06,8677.0,160.73,161.18,160.61,161.06,8677.0
2023-09-28 14:50:00,161.1,161.29,160.97,161.28,8592.0,161.1,161.29,160.97,161.28,8592.0
2023-09-28 15:00:00,161.33,161.51,161.23,161.36,10190.0,161.33,161.51,161.23,161.36,10190.0
2023-09-28 15:10:00,161.41,162.34,161.41,162.21,9505.0,161.41,162.34,161.41,162.21,9505.0
2023-09-28 15:20:00,162.17,162.61,162.03,162.45,18067.0,162.17,162.61,162.03,162.45,18067.0
2023-09-28 15:30:00,162.39,162.39,161.11,161.14,33464.0,162.39,162.39,161.11,161.14,33464.0
2023-09-28 15:40:00,161.1,161.32,160.77,161.12,55074.0,161.1,161.32,160.77,161.12,55074.0
2023-09-28 15:50:00,161.16,161.66,161.06,161.45,89221.0,161.16,161.66,161.06,161.45,89221.0
2023-09-29 09:30:00,163.49,165.67,163.37,164.45,45212.0,163.49,165.67,163.37,164.45,45212.0
2023-09-29 09:40:00,164.39,164.9,163.56,163.95,32273.0,164.39,164.9,163.56,163.95,32273.0
2023-09-29 09:50:00,163.84,164.14,163.37,164.09,19059.0,163.84,164.14,163.37,164.09,19059.0
2023-09-29 10:00:00,164.14,164.21,161.71,161.79,23341.0,164.14,164.21,161.71,161.79,23341.0
2023-09-29 10:10:00,161.82,162.28,161.16,161.78,23583.0,161.82,162.28,161.16,161.78,23583.0
2023-09-29 10:20:00,161.8,161.89,160.72,160.78,18870.0,161.8,161.89,160.72,160.78,18870.0
2023-09-29 10:30:00,160.8,161.73,160.64,161.39,32795.0,160.8,161.73,160.64,161.39,32795.0
2023-09-29 10:40:00,161.36,161.56,160.63,161.28,13527.0,161.36,161.56,160.63,161.28,13527.0
2023-09-29 10:50:00,161.26,161.94,161.1,161.63,13659.0,161.26,161.94,161.1,161.63,13659.0
2023-09-29 11:00:00,161.55,161.64,161.03,161.37,8193.0,161.55,161.64,161.03,161.37,8193.0
2023-09-29 11:10:00,161.37,162.25,161.37,162.02,28636.0,161.37,162.25,161.37,162.02,28636.0
2023-09-29 11:20:00,162.06,162.5,161.67,161.76,10973.0,162.06,162.5,161.67,161.76,10973.0
2023-09-29 11:30:00,161.69,161.91,161.15,161.33,15718.0,161.69,161.91,161.15,161.33,15718.0
2023-09-29 11:40:00,161.36,161.59,160.86,160.95,22880.0,161.36,161.59,160.86,160.95,22880.0
2023-09-29 11:50:00,160.98,161.25,160.79,161.17,20480.0,160.98,161.25,160.79,161.17,20480.0
2023-09-29 12:00:00,161.17,161.71,160.99,161.58,28761.0,161.17,161.71,160.99,161.58,28761.0
2023-09-29 12:10:00,161.61,161.99,161.07,161.99,6703.0,161.61,161.99,161.07,161.99,6703.0
2023-09-29 12:20:00,161.98,162.3,161.85,161.85,6578.0,161.98,162.3,161.85,161.85,6578.0
2023-09-29 12:30:00,161.85,161.97,161.41,161.62,10035.0,161.85,161.97,161.41,161.62,10035.0
2023-09-29 12:40:00,161.59,161.81,160.93,161.05,6523.0,161.59,161.81,160.93,161.05,6523.0
2023-09-29 12:50:00,161.06,161.49,160.8,161.49,11387.0,161.06,161.49,160.8,161.49,11387.0
2023-09-29 13:00:00,161.34,161.4,160.52,160.52,10211.0,161.34,161.4,160.52,160.52,10211.0
2023-09-29 13:10:00,160.58,161.13,160.58,160.69,10324.0,160.58,161.13,160.58,160.69,10324.0
2023-09-29 13:20:00,160.66,161.27,160.65,161.06,9073.0,160.66,161.27,160.65,161.06,9073.0
2023-09-29 13:30:00,161.15,161.39,161.08,161.2,9730.0,161.15,161.39,161.08,161.2,9730.0
2023-09-29 13:40:00,161.19,161.4,161.0,161.03,8200.0,161.19,161.4,161.0,161.03,8200.0
2023-09-29 13:50:00,161.08,161.19,160.56,160.56,8063.0,161.08,161.19,160.56,160.56,8063.0
2023-09-29 14:00:00,160.57,161.11,160.56,160.79,9680.0,160.57,161.11,160.56,160.79,9680.0
2023-09-29 14:10:00,160.85,161.01,160.67,160.83,7394.0,160.85,161.01,160.67,160.83,7394.0
2023-09-29 14:20:00,160.87,161.25,160.8,160.84,14370.0,160.87,161.25,160.8,160.84,14370.0
2023-09-29 14:30:00,160.73,161.02,160.73,160.87,8156.0,160.73,161.02,160.73,160.87,8156.0
2023-09-29 14:40:00,160.84,161.66,160.84,161.33,14186.0,160.84,161.66,160.84,161.33,14186.0
2023-09-29 14:50:00,161.4,161.82,161.25,161.82,8646.0,161.4,161.82,161.25,161.82,8646.0
2023-09-29 15:00:00,161.81,162.09,161.39,161.81,12432.0,161.81,162.09,161.39,161.81,12432.0
2023-09-29 15:10:00,161.74,162.06,161.64,161.88,12608.0,161.74,162.06,161.64,161.88,12608.0
2023-09-29 15:20:00,161.89,161.95,161.6,161.85,14285.0,161.89,161.95,161.6,161.85,14285.0
2023-09-29 15:30:00,161.9,161.95,161.32,161.5,16708.0,161.9,161.95,161.32,161.5,16708.0
2023-09-29 15:40:00,161.5,161.57,161.19,161.36,29362.0,161.5,161.57,161.19,161.36,29362.0
2023-09-29 15:50:00,161.51,162.19,161.36,161.66,111712.0,161.51,162.19,161.36,161.66,111712.0
2023-10-02 09:30:00,160.5,160.79,159.13,160.13,35361.0,160.5,160.79,159.13,160.13,35361.0
2023-10-02 09:40:00,160.14,161.25,159.98,160.66,36226.0,160.14,161.25,159.98,160.66,36226.0
2023-10-02 09:50:00,160.81,161.42,160.49,161.08,16904.0,160.81,161.42,160.49,161.08,16904.0
2023-10-02 10:00:00,160.99,161.99,160.87,161.28,23994.0,160.99,161.99,160.87,161.28,23994.0
2023-10-02 10:10:00,161.18,161.23,159.3,159.71,11462.0,161.18,161.23,159.3,159.71,11462.0
2023-10-02 10:20:00,159.63,160.06,158.93,158.93,11834.0,159.63,160.06,158.93,158.93,11834.0
2023-10-02 10:30:00,159.09,159.91,158.9,159.29,11032.0,159.09,159.91,158.9,159.29,11032.0
2023-10-02 10:40:00,159.31,159.31,158.07,158.77,13888.0,159.31,159.31,158.07,158.77,13888.0
2023-10-02 10:50:00,158.91,158.91,158.36,158.5,10828.0,158.91,158.91,158.36,158.5,10828.0
2023-10-02 11:00:00,158.75,159.13,158.13,158.46,8771.0,158.75,159.13,158.13,158.46,8771.0
2023-10-02 11:10:00,158.47,159.34,158.41,159.34,9416.0,158.47,159.34,158.41,159.34,9416.0
2023-10-02 11:20:00,159.13,159.99,158.94,159.99,7676.0,159.13,159.99,158.94,159.99,7676.0
2023-10-02 11:30:00,160.01,160.31,159.33,159.38,10935.0,160.01,160.31,159.33,159.38,10935.0
2023-10-02 11:40:00,159.42,159.44,158.88,159.07,8367.0,159.42,159.44,158.88,159.07,8367.0
2023-10-02 11:50:00,159.16,159.25,158.29,158.36,9581.0,159.16,159.25,158.29,158.36,9581.0
2023-10-02 12:00:00,158.38,158.55,157.7,157.82,6674.0,158.38,158.55,157.7,157.82,6674.0
2023-10-02 12:10:00,157.88,157.96,157.25,157.52,13348.0,157.88,157.96,157.25,157.52,13348.0
2023-10-02 12:20:00,157.56,158.0,157.42,157.42,7438.0,157.56,158.0,157.42,157.42,7438.0
2023-10-02 12:30:00,157.38,157.38,156.81,156.98,11210.0,157.38,157.38,156.81,156.98,11210.0
2023-10-02 12:40:00,157.06,157.2,156.59,156.59,18999.0,157.06,157.2,156.59,156.59,18999.0
2023-10-02 12:50:00,156.76,156.84,156.37,156.84,9593.0,156.76,156.84,156.37,156.84,9593.0
2023-10-02 13:00:00,156.85,157.09,156.55,156.99,37973.0,156.85,157.09,156.55,156.99,37973.0
2023-10-02 13:10:00,156.98,157.2,156.3,157.17,24911.0,156.98,157.2,156.3,157.17,24911.0
2023-10-02 13:20:00,157.29,157.41,156.91,157.0,13134.0,157.29,157.41,156.91,157.0,13134.0
2023-10-02 13:30:00,157.0,157.34,156.93,157.02,11848.0,157.0,157.34,156.93,157.02,11848.0
2023-10-02 13:40:00,156.94,157.29,156.93,157.12,15872.0,156.94,157.29,156.93,157.12,15872.0
2023-10-02 13:50:00,157.18,157.37,156.92,157.07,10300.0,157.18,157.37,156.92,157.07,10300.0
2023-10-02 14:00:00,156.99,157.36,156.94,157.26,13940.0,156.99,157.36,156.94,157.26,13940.0
2023-10-02 14:10:00,157.25,158.0,157.25,157.75,29227.0,157.25,158.0,157.25,157.75,29227.0
2023-10-02 14:20:00,157.75,158.1,157.57,157.99,22141.0,157.75,158.1,157.57,157.99,22141.0
2023-10-02 14:30:00,157.98,158.02,157.45,157.48,10633.0,157.98,158.02,157.45,157.48,10633.0
2023-10-02 14:40:00,157.33,157.51,157.24,157.42,8551.0,157.33,157.51,157.24,157.42,8551.0
2023-10-02 14:50:00,157.42,157.42,156.99,157.06,8213.0,157.42,157.42,156.99,157.06,8213.0
2023-10-02 15:00:00,157.15,157.61,156.96,157.6,11274.0,157.15,157.61,156.96,157.6,11274.0
2023-10-02 15:10:00,157.58,157.69,157.17,157.17,14475.0,157.58,157.69,157.17,157.17,14475.0
2023-10-02 15:20:00,157.18,157.43,156.99,157.01,15851.0,157.18,157.43,156.99,157.01,15851.0
2023-10-02 15:30:00,157.02,157.28,156.36,156.55,50153.0,157.02,157.28,156.36,156.55,50153.0
2023-10-02 15:40:00,156.54,156.85,156.2,156.44,77570.0,156.54,156.85,156.2,156.44,77570.0
2023-10-02 15:50:00,156.49,156.86,156.09,156.33,170683.0,156.49,156.86,156.09,156.33,170683.0
2023-10-03 09:30:00,154.65,155.33,152.11,153.77,70386.0,154.65,155.33,152.11,153.77,70386.0
2023-10-03 09:40:00,153.68,154.36,153.01,153.83,40015.0,153.68,154.36,153.01,153.83,40015.0
2023-10-03 09:50:00,154.0,154.32,152.95,153.8,38696.0,154.0,154.32,152.95,153.8,38696.0
2023-10-03 10:00:00,153.7,153.7,152.39,152.5,69475.0,153.7,153.7,152.39,152.5,69475.0
2023-10-03 10:10:00,152.57,153.19,150.84,151.8,141204.0,152.57,153.19,150.84,151.8,141204.0
2023-10-03 10:20:00,151.77,152.16,151.16,151.3,63835.0,151.77,152.16,151.16,151.3,63835.0
2023-10-03 10:30:00,151.21,152.08,151.21,151.51,27839.0,151.21,152.08,151.21,151.51,27839.0
2023-10-03 10:40:00,151.52,151.91,150.81,151.03,42176.0,151.52,151.91,150.81,151.03,42176.0
2023-10-03 10:50:00,151.12,151.36,150.75,150.75,26669.0,151.12,151.36,150.75,150.75,26669.0
2023-10-03 11:00:00,150.71,151.37,150.44,151.19,33670.0,150.71,151.37,150.44,151.19,33670.0
2023-10-03 11:10:00,151.23,151.29,150.61,151.11,19096.0,151.23,151.29,150.61,151.11,19096.0
2023-10-03 11:20:00,151.1,151.49,150.66,151.37,20210.0,151.1,151.49,150.66,151.37,20210.0
2023-10-03 11:30:00,151.37,151.6,151.12,151.45,71360.0,151.37,151.6,151.12,151.45,71360.0
2023-10-03 11:40:00,151.45,151.79,151.27,151.41,38598.0,151.45,151.79,151.27,151.41,38598.0
2023-10-03 11:50:00,151.39,151.45,151.01,151.39,41996.0,151.39,151.45,151.01,151.39,41996.0
2023-10-03 12:00:00,151.41,152.3,151.2,152.06,34198.0,151.41,152.3,151.2,152.06,34198.0
2023-10-03 12:10:00,152.04,152.17,151.01,151.2,23679.0,152.04,152.17,151.01,151.2,23679.0
2023-10-03 12:20:00,151.22,151.48,150.38,150.88,101169.0,151.22,151.48,150.38,150.88,101169.0
2023-10-03 12:30:00,150.72,151.41,150.46,150.75,58702.0,150.72,151.41,150.46,150.75,58702.0
2023-10-03 12:40:00,150.73,151.14,150.28,150.4,26004.0,150.73,151.14,150.28,150.4,26004.0
2023-10-03 12:50:00,150.4,150.51,150.11,150.27,26193.0,150.4,150.51,150.11,150.27,26193.0
2023-10-03 13:00:00,150.22,150.9,150.15,150.48,23098.0,150.22,150.9,150.15,150.48,23098.0
2023-10-03 13:10:00,150.41,150.83,150.33,150.57,27631.0,150.41,150.83,150.33,150.57,27631.0
2023-10-03 13:20:00,150.57,150.68,150.16,150.46,22732.0,150.57,150.68,150.16,150.46,22732.0
2023-10-03 13:30:00,150.51,150.52,149.86,149.93,35859.0,150.51,150.52,149.86,149.93,35859.0
2023-10-03 13:40:00,149.88,150.26,149.76,149.81,33372.0,149.88,150.26,149.76,149.81,33372.0
2023-10-03 13:50:00,149.81,150.65,149.63,150.5,43138.0,149.81,150.65,149.63,150.5,43138.0
2023-10-03 14:00:00,150.47,151.0,150.36,150.89,21942.0,150.47,151.0,150.36,150.89,21942.0
2023-10-03 14:10:00,150.99,151.06,150.24,150.53,26552.0,150.99,151.06,150.24,150.53,26552.0
2023-10-03 14:20:00,150.67,150.93,150.44,150.62,19874.0,150.67,150.93,150.44,150.62,19874.0
2023-10-03 14:30:00,150.65,151.61,150.65,151.6,21136.0,150.65,151.61,150.65,151.6,21136.0
2023-10-03 14:40:00,151.61,151.74,151.25,151.43,30880.0,151.61,151.74,151.25,151.43,30880.0
2023-10-03 14:50:00,151.39,151.67,151.21,151.28,12698.0,151.39,151.67,151.21,151.28,12698.0
2023-10-03 15:00:00,151.3,151.5,150.68,150.91,31446.0,151.3,151.5,150.68,150.91,31446.0
2023-10-03 15:10:00,150.87,151.61,150.82,151.55,21959.0,150.87,151.61,150.82,151.55,21959.0
2023-10-03 15:20:00,151.53,151.57,150.98,151.22,24797.0,151.53,151.57,150.98,151.22,24797.0
2023-10-03 15:30:00,151.24,151.31,150.42,151.06,74157.0,151.24,151.31,150.42,151.06,74157.0
2023-10-03 15:40:00,151.06,151.3,150.82,151.13,54934.0,151.06,151.3,150.82,151.13,54934.0
2023-10-03 15:50:00,151.15,151.7,151.09,151.21,224310.0,151.15,151.7,151.09,151.21,224310.0
2023-10-04 09:30:00,151.4,151.51,148.16,150.03,79936.0,151.4,151.51,148.16,150.03,79936.0
2023-10-04 09:40:00,150.01,150.58,149.5,150.21,31466.0,150.01,150.58,149.5,150.21,31466.0
2023-10-04 09:50:00,150.27,151.64,149.76,150.57,26960.0,150.27,151.64,149.76,150.57,26960.0
2023-10-04 10:00:00,150.55,151.27,148.95,149.18,39299.0,150.55,151.27,148.95,149.18,39299.0
2023-10-04 10:10:00,149.32,149.59,148.46,149.23,62673.0,149.32,149.59,148.46,149.23,62673.0
2023-10-04 10:20:00,149.25,149.25,148.13,148.3,57004.0,149.25,149.25,148.13,148.3,57004.0
2023-10-04 10:30:00,148.33,148.85,148.05,148.29,95701.0,148.33,148.85,148.05,148.29,95701.0
2023-10-04 10:40:00,148.29,148.55,146.68,146.98,88767.0,148.29,148.55,146.68,146.98,88767.0
2023-10-04 10:50:00,147.01,147.51,146.61,146.94,66688.0,147.01,147.51,146.61,146.94,66688.0
2023-10-04 11:00:00,146.94,148.44,146.94,148.16,55631.0,146.94,148.44,146.94,148.16,55631.0
2023-10-04 11:10:00,148.1,149.04,147.96,148.66,65193.0,148.1,149.04,147.96,148.66,65193.0
2023-10-04 11:20:00,148.73,149.31,148.38,148.79,108696.0,148.73,149.31,148.38,148.79,108696.0
2023-10-04 11:30:00,148.72,149.46,148.53,148.77,65637.0,148.72,149.46,148.53,148.77,65637.0
2023-10-04 11:40:00,148.91,149.51,148.59,148.96,65934.0,148.91,149.51,148.59,148.96,65934.0
2023-10-04 11:50:00,148.87,149.18,148.65,149.13,69567.0,148.87,149.18,148.65,149.13,69567.0
2023-10-04 12:00:00,149.13,149.86,148.62,149.68,79239.0,149.13,149.86,148.62,149.68,79239.0
2023-10-04 12:10:00,149.78,150.15,149.27,149.82,107049.0,149.78,150.15,149.27,149.82,107049.0
2023-10-04 12:20:00,149.84,151.7,149.83,151.7,122083.0,149.84,151.7,149.83,151.7,122083.0
2023-10-04 12:30:00,151.71,152.88,151.49,152.05,276689.0,151.71,152.88,151.49,152.05,276689.0
2023-10-04 12:40:00,152.1,152.7,151.26,152.0,52108.0,152.1,152.7,151.26,152.0,52108.0
2023-10-04 12:50:00,152.05,152.14,151.46,151.68,45169.0,152.05,152.14,151.46,151.68,45169.0
2023-10-04 13:00:00,151.54,151.54,150.59,151.28,30867.0,151.54,151.54,150.59,151.28,30867.0
2023-10-04 13:10:00,151.17,152.02,151.03,151.65,21584.0,151.17,152.02,151.03,151.65,21584.0
2023-10-04 13:20:00,151.75,151.95,151.21,151.4,16393.0,151.75,151.95,151.21,151.4,16393.0
2023-10-04 13:30:00,151.37,151.88,151.33,151.56,15756.0,151.37,151.88,151.33,151.56,15756.0
2023-10-04 13:40:00,151.53,151.65,150.93,151.53,13546.0,151.53,151.65,150.93,151.53,13546.0
2023-10-04 13:50:00,151.49,151.68,151.05,151.12,12351.0,151.49,151.68,151.05,151.12,12351.0
2023-10-04 14:00:00,150.94,151.5,150.77,151.31,13110.0,150.94,151.5,150.77,151.31,13110.0
2023-10-04 14:10:00,151.4,151.66,151.24,151.28,16369.0,151.4,151.66,151.24,151.28,16369.0
2023-10-04 14:20:00,151.22,151.28,150.6,151.03,10183.0,151.22,151.28,150.6,151.03,10183.0
2023-10-04 14:30:00,151.12,151.8,151.1,151.64,27523.0,151.12,151.8,151.1,151.64,27523.0
2023-10-04 14:40:00,151.56,151.71,151.31,151.67,23660.0,151.56,151.71,151.31,151.67,23660.0
2023-10-04 14:50:00,151.61,151.79,151.25,151.56,18670.0,151.61,151.79,151.25,151.56,18670.0
2023-10-04 15:00:00,151.63,152.25,151.45,151.86,39441.0,151.63,152.25,151.45,151.86,39441.0
2023-10-04 15:10:00,151.84,151.9,151.36,151.55,33130.0,151.84,151.9,151.36,151.55,33130.0
2023-10-04 15:20:00,151.58,151.96,151.51,151.77,30069.0,151.58,151.96,151.51,151.77,30069.0
2023-10-04 15:30:00,151.84,152.31,151.84,152.08,73723.0,151.84,152.31,151.84,152.08,73723.0
2023-10-04 15:40:00,152.12,152.18,151.49,151.81,43089.0,152.12,152.18,151.49,151.81,43089.0
2023-10-04 15:50:00,151.75,151.96,151.53,151.87,160511.0,151.75,151.96,151.53,151.87,160511.0
2023-10-05 09:30:00,151.97,152.5,149.41,149.72,70264.0,151.97,152.5,149.41,149.72,70264.0
2023-10-05 09:40:00,149.77,150.0,146.52,146.93,75157.0,149.77,150.0,146.52,146.93,75157.0
2023-10-05 09:50:00,147.1,149.0,146.61,148.66,44584.0,147.1,149.0,146.61,148.66,44584.0
2023-10-05 10:00:00,148.52,149.01,147.55,148.67,19353.0,148.52,149.01,147.55,148.67,19353.0
2023-10-05 10:10:00,148.44,149.0,148.41,148.41,13632.0,148.44,149.0,148.41,148.41,13632.0
2023-10-05 10:20:00,148.32,148.32,145.86,146.02,71935.0,148.32,148.32,145.86,146.02,71935.0
2023-10-05 10:30:00,145.88,146.38,145.43,146.09,65887.0,145.88,146.38,145.43,146.09,65887.0
2023-10-05 10:40:00,146.09,146.85,146.06,146.31,25398.0,146.09,146.85,146.06,146.31,25398.0
2023-10-05 10:50:00,146.23,146.49,145.58,145.88,42160.0,146.23,146.49,145.58,145.88,42160.0
2023-10-05 11:00:00,145.89,146.31,145.66,146.18,34996.0,145.89,146.31,145.66,146.18,34996.0
2023-10-05 11:10:00,146.17,147.25,146.17,146.35,20712.0,146.17,147.25,146.17,146.35,20712.0
2023-10-05 11:20:00,146.29,147.11,146.12,146.5,17439.0,146.29,147.11,146.12,146.5,17439.0
2023-10-05 11:30:00,146.49,146.54,146.02,146.19,21252.0,146.49,146.54,146.02,146.19,21252.0
2023-10-05 11:40:00,146.22,146.31,145.64,145.69,24705.0,146.22,146.31,145.64,145.69,24705.0
2023-10-05 11:50:00,145.58,146.01,145.1,145.3,33954.0,145.58,146.01,145.1,145.3,33954.0
2023-10-05 12:00:00,145.28,146.13,145.24,145.79,27003.0,145.28,146.13,145.24,145.79,27003.0
2023-10-05 12:10:00,145.85,146.21,145.53,145.86,20385.0,145.85,146.21,145.53,145.86,20385.0
2023-10-05 12:20:00,145.93,146.04,145.56,145.71,11381.0,145.93,146.04,145.56,145.71,11381.0
2023-10-05 12:30:00,145.7,146.23,145.51,145.58,27653.0,145.7,146.23,145.51,145.58,27653.0
2023-10-05 12:40:00,145.59,145.61,144.11,144.21,59481.0,145.59,145.61,144.11,144.21,59481.0
2023-10-05 12:50:00,144.31,144.48,143.76,144.02,70147.0,144.31,144.48,143.76,144.02,70147.0
2023-10-05 13:00:00,144.02,144.22,143.81,143.99,78696.0,144.02,144.22,143.81,143.99,78696.0
2023-10-05 13:10:00,143.96,144.23,143.56,144.04,84085.0,143.96,144.23,143.56,144.04,84085.0
2023-10-05 13:20:00,143.98,144.48,143.88,144.34,55871.0,143.98,144.48,143.88,144.34,55871.0
2023-10-05 13:30:00,144.5,145.65,144.1,145.13,78935.0,144.5,145.65,144.1,145.13,78935.0
2023-10-05 13:40:00,145.05,145.76,145.03,145.33,31005.0,145.05,145.76,145.03,145.33,31005.0
2023-10-05 13:50:00,145.35,145.55,145.04,145.13,55975.0,145.35,145.55,145.04,145.13,55975.0
2023-10-05 14:00:00,145.22,145.94,145.22,145.67,42928.0,145.22,145.94,145.22,145.67,42928.0
2023-10-05 14:10:00,145.72,145.78,145.48,145.49,51768.0,145.72,145.78,145.48,145.49,51768.0
2023-10-05 14:20:00,145.48,145.73,145.18,145.3,50296.0,145.48,145.73,145.18,145.3,50296.0
2023-10-05 14:30:00,145.33,146.44,145.33,146.4,37011.0,145.33,146.44,145.33,146.4,37011.0
2023-10-05 14:40:00,146.32,146.57,145.32,145.43,26741.0,146.32,146.57,145.32,145.43,26741.0
2023-10-05 14:50:00,145.38,145.73,145.22,145.27,29175.0,145.38,145.73,145.22,145.27,29175.0
2023-10-05 15:00:00,145.3,145.66,145.17,145.49,20375.0,145.3,145.66,145.17,145.49,20375.0
2023-10-05 15:10:00,145.37,145.37,144.69,145.02,27034.0,145.37,145.37,144.69,145.02,27034.0
2023-10-05 15:20:00,145.02,145.43,144.83,145.31,23309.0,145.02,145.43,144.83,145.31,23309.0
2023-10-05 15:30:00,145.31,145.4,145.0,145.36,36964.0,145.31,145.4,145.0,145.36,36964.0
2023-10-05 15:40:00,145.45,145.45,144.81,144.83,69125.0,145.45,145.45,144.81,144.83,69125.0
2023-10-05 15:50:00,144.88,145.68,144.79,145.41,241478.0,144.88,145.68,144.79,145.41,241478.0
2023-10-06 09:30:00,143.01,146.28,142.51,144.84,105327.0,143.01,146.28,142.51,144.84,105327.0
2023-10-06 09:40:00,144.81,145.24,143.51,143.66,66511.0,144.81,145.24,143.51,143.66,66511.0
2023-10-06 09:50:00,143.64,143.82,142.69,143.63,56878.0,143.64,143.82,142.69,143.63,56878.0
2023-10-06 10:00:00,143.59,144.02,143.14,143.87,34995.0,143.59,144.02,143.14,143.87,34995.0
2023-10-06 10:10:00,143.88,144.11,143.0,143.16,48782.0,143.88,144.11,143.0,143.16,48782.0
2023-10-06 10:20:00,143.15,144.63,142.81,144.22,49818.0,143.15,144.63,142.81,144.22,49818.0
2023-10-06 10:30:00,144.36,145.87,144.25,145.39,55551.0,144.36,145.87,144.25,145.39,55551.0
2023-10-06 10:40:00,145.49,145.58,144.52,145.1,16351.0,145.49,145.58,144.52,145.1,16351.0
2023-10-06 10:50:00,145.18,145.62,145.08,145.08,19367.0,145.18,145.62,145.08,145.08,19367.0
2023-10-06 11:00:00,145.22,145.48,144.97,145.39,23317.0,145.22,145.48,144.97,145.39,23317.0
2023-10-06 11:10:00,145.46,145.55,144.68,144.78,33144.0,145.46,145.55,144.68,144.78,33144.0
2023-10-06 11:20:00,144.78,146.4,144.78,146.34,16218.0,144.78,146.4,144.78,146.34,16218.0
2023-10-06 11:30:00,146.26,146.42,145.77,146.04,35399.0,146.26,146.42,145.77,146.04,35399.0
2023-10-06 11:40:00,146.2,147.55,146.1,147.18,30378.0,146.2,147.55,146.1,147.18,30378.0
2023-10-06 11:50:00,147.13,148.0,146.81,148.0,37378.0,147.13,148.0,146.81,148.0,37378.0
2023-10-06 12:00:00,148.0,148.77,147.77,147.99,53422.0,148.0,148.77,147.77,147.99,53422.0
2023-10-06 12:10:00,147.93,148.76,147.73,148.76,24229.0,147.93,148.76,147.73,148.76,24229.0
2023-10-06 12:20:00,148.71,148.71,147.86,148.19,51361.0,148.71,148.71,147.86,148.19,51361.0
2023-10-06 12:30:00,148.26,148.67,148.0,148.53,32663.0,148.26,148.67,148.0,148.53,32663.0
2023-10-06 12:40:00,148.59,150.0,148.59,149.63,38486.0,148.59,150.0,148.59,149.63,38486.0
2023-10-06 12:50:00,149.71,149.81,148.79,149.01,22179.0,149.71,149.81,148.79,149.01,22179.0
2023-10-06 13:00:00,149.14,149.15,148.7,149.05,11802.0,149.14,149.15,148.7,149.05,11802.0
2023-10-06 13:10:00,149.22,150.13,149.2,149.75,24109.0,149.22,150.13,149.2,149.75,24109.0
2023-10-06 13:20:00,149.77,149.84,149.24,149.39,31521.0,149.77,149.84,149.24,149.39,31521.0
2023-10-06 13:30:00,149.59,149.87,148.65,149.06,33332.0,149.59,149.87,148.65,149.06,33332.0
2023-10-06 13:40:00,149.06,149.47,148.91,149.32,19740.0,149.06,149.47,148.91,149.32,19740.0
2023-10-06 13:50:00,149.38,149.6,149.06,149.25,19365.0,149.38,149.6,149.06,149.25,19365.0
2023-10-06 14:00:00,149.27,149.38,148.8,149.1,14286.0,149.27,149.38,148.8,149.1,14286.0
2023-10-06 14:10:00,149.22,149.31,148.61,148.85,14139.0,149.22,149.31,148.61,148.85,14139.0
2023-10-06 14:20:00,148.85,149.22,148.82,148.97,40928.0,148.85,149.22,148.82,148.97,40928.0
2023-10-06 14:30:00,149.01,149.82,148.66,149.82,37513.0,149.01,149.82,148.66,149.82,37513.0
2023-10-06 14:40:00,149.96,149.97,149.45,149.79,47443.0,149.96,149.97,149.45,149.79,47443.0
2023-10-06 14:50:00,149.75,149.91,149.44,149.56,18542.0,149.75,149.91,149.44,149.56,18542.0
2023-10-06 15:00:00,149.52,149.94,149.01,149.94,37441.0,149.52,149.94,149.01,149.94,37441.0
2023-10-06 15:10:00,149.81,149.81,149.31,149.36,14193.0,149.81,149.81,149.31,149.36,14193.0
2023-10-06 15:20:00,149.32,149.8,149.2,149.73,18481.0,149.32,149.8,149.2,149.73,18481.0
2023-10-06 15:30:00,149.79,149.89,148.94,148.97,27100.0,149.79,149.89,148.94,148.97,27100.0
2023-10-06 15:40:00,148.97,149.25,148.78,149.11,48105.0,148.97,149.25,148.78,149.11,48105.0
2023-10-06 15:50:00,149.14,149.17,148.15,148.53,208034.0,149.14,149.17,148.15,148.53,208034.0
2023-10-09 09:30:00,145.62,145.79,143.7,145.22,79115.0,145.62,145.79,143.7,145.22,79115.0
2023-10-09 09:40:00,145.29,147.16,145.09,145.72,36778.0,145.29,147.16,145.09,145.72,36778.0
2023-10-09 09:50:00,145.59,145.59,144.76,145.35,33975.0,145.59,145.59,144.76,145.35,33975.0
2023-10-09 10:00:00,145.37,145.51,143.8,144.08,37906.0,145.37,145.51,143.8,144.08,37906.0
2023-10-09 10:10:00,144.09,144.45,143.53,144.45,26365.0,144.09,144.45,143.53,144.45,26365.0
2023-10-09 10:20:00,144.35,144.36,143.5,143.59,106615.0,144.35,144.36,143.5,143.59,106615.0
2023-10-09 10:30:00,143.56,143.88,143.17,143.62,39786.0,143.56,143.88,143.17,143.62,39786.0
2023-10-09 10:40:00,143.4,143.65,143.13,143.14,24190.0,143.4,143.65,143.13,143.14,24190.0
2023-10-09 10:50:00,143.17,143.57,143.06,143.32,21289.0,143.17,143.57,143.06,143.32,21289.0
2023-10-09 11:00:00,143.21,143.64,143.12,143.41,20248.0,143.21,143.64,143.12,143.41,20248.0
2023-10-09 11:10:00,143.38,143.9,143.19,143.89,25432.0,143.38,143.9,143.19,143.89,25432.0
2023-10-09 11:20:00,143.9,144.27,143.52,144.15,41626.0,143.9,144.27,143.52,144.15,41626.0
2023-10-09 11:30:00,144.21,144.22,143.7,143.96,20301.0,144.21,144.22,143.7,143.96,20301.0
2023-10-09 11:40:00,143.98,144.11,143.17,143.59,24200.0,143.98,144.11,143.17,143.59,24200.0
2023-10-09 11:50:00,143.62,143.73,143.23,143.45,11614.0,143.62,143.73,143.23,143.45,11614.0
2023-10-09 12:00:00,143.44,143.87,143.07,143.65,28150.0,143.44,143.87,143.07,143.65,28150.0
2023-10-09 12:10:00,143.64,143.97,143.12,143.76,51609.0,143.64,143.97,143.12,143.76,51609.0
2023-10-09 12:20:00,143.67,144.32,143.65,144.03,27792.0,143.67,144.32,143.65,144.03,27792.0
2023-10-09 12:30:00,143.98,144.07,143.3,143.31,59585.0,143.98,144.07,143.3,143.31,59585.0
2023-10-09 12:40:00,143.4,143.54,143.03,143.25,40191.0,143.4,143.54,143.03,143.25,40191.0
2023-10-09 12:50:00,143.25,143.58,143.18,143.42,12795.0,143.25,143.58,143.18,143.42,12795.0
2023-10-09 13:00:00,143.36,144.0,143.35,144.0,14385.0,143.36,144.0,143.35,144.0,14385.0
2023-10-09 13:10:00,144.01,144.24,143.73,144.03,18967.0,144.01,144.24,143.73,144.03,18967.0
2023-10-09 13:20:00,144.06,144.88,144.01,144.61,20614.0,144.06,144.88,144.01,144.61,20614.0
2023-10-09 13:30:00,144.7,145.42,144.61,145.39,80695.0,144.7,145.42,144.61,145.39,80695.0
2023-10-09 13:40:00,145.4,145.97,145.13,145.74,63412.0,145.4,145.97,145.13,145.74,63412.0
2023-10-09 13:50:00,145.78,145.86,145.52,145.74,28254.0,145.78,145.86,145.52,145.74,28254.0
2023-10-09 14:00:00,145.79,146.0,145.28,145.29,42498.0,145.79,146.0,145.28,145.29,42498.0
2023-10-09 14:10:00,145.41,145.51,145.12,145.17,16304.0,145.41,145.51,145.12,145.17,16304.0
2023-10-09 14:20:00,145.26,145.47,144.82,144.82,37977.0,145.26,145.47,144.82,144.82,37977.0
2023-10-09 14:30:00,144.84,145.02,144.15,144.62,27253.0,144.84,145.02,144.15,144.62,27253.0
2023-10-09 14:40:00,144.67,144.7,144.27,144.46,20733.0,144.67,144.7,144.27,144.46,20733.0
2023-10-09 14:50:00,144.48,144.79,144.24,144.68,20051.0,144.48,144.79,144.24,144.68,20051.0
2023-10-09 15:00:00,144.67,144.68,144.27,144.42,24015.0,144.67,144.68,144.27,144.42,24015.0
2023-10-09 15:10:00,144.46,144.46,143.64,143.71,33922.0,144.46,144.46,143.64,143.71,33922.0
2023-10-09 15:20:00,143.68,143.97,143.66,143.96,27245.0,143.68,143.97,143.66,143.96,27245.0
2023-10-09 15:30:00,143.98,144.27,143.77,144.02,32805.0,143.98,144.27,143.77,144.02,32805.0
2023-10-09 15:40:00,144.03,144.06,143.66,143.68,46198.0,144.03,144.06,143.66,143.68,46198.0
2023-10-09 15:50:00,143.65,143.88,143.5,143.81,165756.0,143.65,143.88,143.5,143.81,165756.0
2023-10-10 09:30:00,143.41,145.56,143.09,145.05,66084.0,143.41,145.56,143.09,145.05,66084.0
2023-10-10 09:40:00,145.2,146.76,144.98,146.42,94655.0,145.2,146.76,144.98,146.42,94655.0
2023-10-10 09:50:00,146.44,147.22,146.44,146.93,41616.0,146.44,147.22,146.44,146.93,41616.0
2023-10-10 10:00:00,146.91,148.49,146.86,148.08,65966.0,146.91,148.49,146.86,148.08,65966.0
2023-10-10 10:10:00,147.95,150.35,147.95,149.8,116392.0,147.95,150.35,147.95,149.8,116392.0
2023-10-10 10:20:00,149.84,150.9,149.8,149.91,51018.0,149.84,150.9,149.8,149.91,51018.0
2023-10-10 10:30:00,149.81,151.09,149.72,151.0,75064.0,149.81,151.09,149.72,151.0,75064.0
2023-10-10 10:40:00,151.0,151.96,150.94,150.95,68176.0,151.0,151.96,150.94,150.95,68176.0
2023-10-10 10:50:00,150.98,151.79,150.71,151.43,83165.0,150.98,151.79,150.71,151.43,83165.0
2023-10-10 11:00:00,151.52,152.41,151.2,152.09,63088.0,151.52,152.41,151.2,152.09,63088.0
2023-10-10 11:10:00,152.08,152.24,151.33,151.59,54395.0,152.08,152.24,151.33,151.59,54395.0
2023-10-10 11:20:00,151.45,151.55,150.47,151.51,52622.0,151.45,151.55,150.47,151.51,52622.0
2023-10-10 11:30:00,151.55,151.7,151.21,151.48,34698.0,151.55,151.7,151.21,151.48,34698.0
2023-10-10 11:40:00,151.51,151.91,151.31,151.46,50052.0,151.51,151.91,151.31,151.46,50052.0
2023-10-10 11:50:00,151.52,153.08,151.16,153.06,96789.0,151.52,153.08,151.16,153.06,96789.0
2023-10-10 12:00:00,153.12,153.17,152.12,152.45,35809.0,153.12,153.17,152.12,152.45,35809.0
2023-10-10 12:10:00,152.62,152.62,152.05,152.06,27395.0,152.62,152.62,152.05,152.06,27395.0
2023-10-10 12:20:00,152.03,152.15,151.48,151.83,22259.0,152.03,152.15,151.48,151.83,22259.0
2023-10-10 12:30:00,151.97,152.21,151.68,151.77,22796.0,151.97,152.21,151.68,151.77,22796.0
2023-10-10 12:40:00,151.85,152.05,151.59,152.05,8101.0,151.85,152.05,151.59,152.05,8101.0
2023-10-10 12:50:00,152.02,152.15,151.53,152.15,24018.0,152.02,152.15,151.53,152.15,24018.0
2023-10-10 13:00:00,152.21,152.42,150.92,150.97,28168.0,152.21,152.42,150.92,150.97,28168.0
2023-10-10 13:10:00,151.09,151.1,150.03,150.59,25347.0,151.09,151.1,150.03,150.59,25347.0
2023-10-10 13:20:00,150.66,150.94,150.64,150.7,19830.0,150.66,150.94,150.64,150.7,19830.0
2023-10-10 13:30:00,150.72,150.87,150.36,150.61,37791.0,150.72,150.87,150.36,150.61,37791.0
2023-10-10 13:40:00,150.72,151.21,150.37,151.21,34065.0,150.72,151.21,150.37,151.21,34065.0
2023-10-10 13:50:00,151.16,151.28,150.64,151.02,22800.0,151.16,151.28,150.64,151.02,22800.0
2023-10-10 14:00:00,151.08,151.57,150.76,150.8,25574.0,151.08,151.57,150.76,150.8,25574.0
2023-10-10 14:10:00,150.84,151.11,150.68,151.1,15903.0,150.84,151.11,150.68,151.1,15903.0
2023-10-10 14:20:00,151.1,151.23,150.62,150.64,24580.0,151.1,151.23,150.62,150.64,24580.0
2023-10-10 14:30:00,150.63,151.07,150.6,150.77,13572.0,150.63,151.07,150.6,150.77,13572.0
2023-10-10 14:40:00,150.82,151.37,150.62,151.27,31714.0,150.82,151.37,150.62,151.27,31714.0
2023-10-10 14:50:00,151.25,151.28,150.82,150.93,14206.0,151.25,151.28,150.82,150.93,14206.0
2023-10-10 15:00:00,151.0,151.29,151.0,151.25,15533.0,151.0,151.29,151.0,151.25,15533.0
2023-10-10 15:10:00,151.25,151.67,151.09,151.38,30383.0,151.25,151.67,151.09,151.38,30383.0
2023-10-10 15:20:00,151.41,151.42,151.03,151.22,23384.0,151.41,151.42,151.03,151.22,23384.0
2023-10-10 15:30:00,151.24,151.35,150.93,151.29,52983.0,151.24,151.35,150.93,151.29,52983.0
2023-10-10 15:40:00,151.3,151.43,151.19,151.38,37691.0,151.3,151.43,151.19,151.38,37691.0
2023-10-10 15:50:00,151.38,151.69,151.19,151.57,178691.0,151.38,151.69,151.19,151.57,178691.0
2023-10-11 09:30:00,153.01,155.57,152.66,155.24,122288.0,153.01,155.57,152.66,155.24,122288.0
2023-10-11 09:40:00,155.28,155.85,153.52,154.14,76012.0,155.28,155.85,153.52,154.14,76012.0
2023-10-11 09:50:00,153.96,154.15,152.18,152.54,61594.0,153.96,154.15,152.18,152.54,61594.0
2023-10-11 10:00:00,152.49,152.49,150.79,150.85,42267.0,152.49,152.49,150.79,150.85,42267.0
2023-10-11 10:10:00,150.91,152.66,150.6,152.64,49206.0,150.91,152.66,150.6,152.64,49206.0
2023-10-11 10:20:00,152.48,153.01,150.87,151.82,43550.0,152.48,153.01,150.87,151.82,43550.0
2023-10-11 10:30:00,151.91,152.2,151.5,151.87,22768.0,151.91,152.2,151.5,151.87,22768.0
2023-10-11 10:40:00,151.81,152.26,151.72,151.77,34584.0,151.81,152.26,151.72,151.77,34584.0
2023-10-11 10:50:00,151.77,152.78,151.35,152.62,26969.0,151.77,152.78,151.35,152.62,26969.0
2023-10-11 11:00:00,152.7,153.0,151.63,152.19,19784.0,152.7,153.0,151.63,152.19,19784.0
2023-10-11 11:10:00,152.27,152.77,150.76,151.06,34486.0,152.27,152.77,150.76,151.06,34486.0
2023-10-11 11:20:00,150.93,151.71,150.77,151.18,19790.0,150.93,151.71,150.77,151.18,19790.0
2023-10-11 11:30:00,151.25,152.24,151.11,152.24,9768.0,151.25,152.24,151.11,152.24,9768.0
2023-10-11 11:40:00,152.19,152.19,151.48,151.75,18418.0,152.19,152.19,151.48,151.75,18418.0
2023-10-11 11:50:00,151.74,152.22,151.62,152.22,12583.0,151.74,152.22,151.62,152.22,12583.0
2023-10-11 12:00:00,152.24,152.8,152.1,152.24,29171.0,152.24,152.8,152.1,152.24,29171.0
2023-10-11 12:10:00,152.21,152.36,151.19,151.3,20832.0,152.21,152.36,151.19,151.3,20832.0
2023-10-11 12:20:00,151.35,151.41,150.86,151.3,16804.0,151.35,151.41,150.86,151.3,16804.0
2023-10-11 12:30:00,151.34,151.39,150.8,151.21,18263.0,151.34,151.39,150.8,151.21,18263.0
2023-10-11 12:40:00,151.21,151.38,150.82,150.94,7615.0,151.21,151.38,150.82,150.94,7615.0
2023-10-11 12:50:00,150.98,151.45,150.84,151.45,7850.0,150.98,151.45,150.84,151.45,7850.0
2023-10-11 13:00:00,151.51,151.66,151.0,151.16,19151.0,151.51,151.66,151.0,151.16,19151.0
2023-10-11 13:10:00,151.11,151.11,150.11,150.26,12110.0,151.11,151.11,150.11,150.26,12110.0
2023-10-11 13:20:00,150.18,150.76,150.07,150.24,7670.0,150.18,150.76,150.07,150.24,7670.0
2023-10-11 13:30:00,150.22,150.26,149.67,149.69,22013.0,150.22,150.26,149.67,149.69,22013.0
2023-10-11 13:40:00,149.65,150.15,149.65,150.0,6559.0,149.65,150.15,149.65,150.0,6559.0
2023-10-11 13:50:00,149.86,150.27,149.86,150.04,8973.0,149.86,150.27,149.86,150.04,8973.0
2023-10-11 14:00:00,150.14,150.7,150.13,150.32,17443.0,150.14,150.7,150.13,150.32,17443.0
2023-10-11 14:10:00,150.31,151.41,150.31,151.06,16983.0,150.31,151.41,150.31,151.06,16983.0
2023-10-11 14:20:00,151.06,151.6,150.86,151.2,26529.0,151.06,151.6,150.86,151.2,26529.0
2023-10-11 14:30:00,151.25,151.64,151.16,151.32,13390.0,151.25,151.64,151.16,151.32,13390.0
2023-10-11 14:40:00,151.41,151.47,151.09,151.3,17553.0,151.41,151.47,151.09,151.3,17553.0
2023-10-11 14:50:00,151.3,151.51,151.14,151.37,6502.0,151.3,151.51,151.14,151.37,6502.0
2023-10-11 15:00:00,151.37,151.43,151.0,151.2,13750.0,151.37,151.43,151.0,151.2,13750.0
2023-10-11 15:10:00,151.25,151.54,151.24,151.44,11032.0,151.25,151.54,151.24,151.44,11032.0
2023-10-11 15:20:00,151.44,151.79,151.39,151.78,11797.0,151.44,151.79,151.39,151.78,11797.0
2023-10-11 15:30:00,151.65,151.69,151.1,151.25,14971.0,151.65,151.69,151.1,151.25,14971.0
2023-10-11 15:40:00,151.24,151.64,151.04,151.47,34547.0,151.24,151.64,151.04,151.47,34547.0
2023-10-11 15:50:00,151.47,151.68,151.14,151.43,142239.0,151.47,151.68,151.14,151.43,142239.0
2023-10-12 09:30:00,156.34,156.78,153.4,153.67,157951.0,156.34,156.78,153.4,153.67,157951.0
2023-10-12 09:40:00,153.44,153.63,151.65,152.68,113855.0,153.44,153.63,151.65,152.68,113855.0
2023-10-12 09:50:00,152.77,154.19,152.77,153.77,81303.0,152.77,154.19,152.77,153.77,81303.0
2023-10-12 10:00:00,153.71,154.15,152.3,152.61,64635.0,153.71,154.15,152.3,152.61,64635.0
2023-10-12 10:10:00,152.65,153.51,151.87,151.88,114572.0,152.65,153.51,151.87,151.88,114572.0
2023-10-12 10:20:00,151.9,152.61,150.28,150.3,47943.0,151.9,152.61,150.28,150.3,47943.0
2023-10-12 10:30:00,150.45,150.87,149.6,149.78,37719.0,150.45,150.87,149.6,149.78,37719.0
2023-10-12 10:40:00,149.83,150.44,149.66,150.15,27289.0,149.83,150.44,149.66,150.15,27289.0
2023-10-12 10:50:00,150.14,150.39,148.84,149.11,29647.0,150.14,150.39,148.84,149.11,29647.0
2023-10-12 11:00:00,149.11,149.45,148.79,148.94,21574.0,149.11,149.45,148.79,148.94,21574.0
2023-10-12 11:10:00,148.88,149.49,148.62,149.28,26831.0,148.88,149.49,148.62,149.28,26831.0
2023-10-12 11:20:00,149.29,150.33,149.29,149.86,28489.0,149.29,150.33,149.29,149.86,28489.0
2023-10-12 11:30:00,149.87,149.97,149.51,149.74,13626.0,149.87,149.97,149.51,149.74,13626.0
2023-10-12 11:40:00,149.95,150.26,149.6,149.73,23665.0,149.95,150.26,149.6,149.73,23665.0
2023-10-12 11:50:00,149.67,150.34,149.6,150.22,18076.0,149.67,150.34,149.6,150.22,18076.0
2023-10-12 12:00:00,150.24,150.63,149.99,150.29,24150.0,150.24,150.63,149.99,150.29,24150.0
2023-10-12 12:10:00,150.34,151.29,150.34,150.98,29803.0,150.34,151.29,150.34,150.98,29803.0
2023-10-12 12:20:00,150.96,151.55,150.61,150.89,17832.0,150.96,151.55,150.61,150.89,17832.0
2023-10-12 12:30:00,151.01,151.34,150.79,151.34,10801.0,151.01,151.34,150.79,151.34,10801.0
2023-10-12 12:40:00,151.27,151.54,151.11,151.31,20696.0,151.27,151.54,151.11,151.31,20696.0
2023-10-12 12:50:00,151.31,151.31,150.66,150.8,15951.0,151.31,151.31,150.66,150.8,15951.0
2023-10-12 13:00:00,150.75,150.75,149.79,149.92,16154.0,150.75,150.75,149.79,149.92,16154.0
2023-10-12 13:10:00,149.72,149.82,149.49,149.61,7689.0,149.72,149.82,149.49,149.61,7689.0
2023-10-12 13:20:00,149.54,149.62,149.2,149.45,9534.0,149.54,149.62,149.2,149.45,9534.0
2023-10-12 13:30:00,149.45,149.69,149.16,149.27,12579.0,149.45,149.69,149.16,149.27,12579.0
2023-10-12 13:40:00,149.36,149.42,148.83,149.13,13719.0,149.36,149.42,148.83,149.13,13719.0
2023-10-12 13:50:00,149.06,149.07,148.72,148.85,11981.0,149.06,149.07,148.72,148.85,11981.0
2023-10-12 14:00:00,148.86,149.13,148.03,148.03,21488.0,148.86,149.13,148.03,148.03,21488.0
2023-10-12 14:10:00,148.1,148.58,147.76,148.52,21192.0,148.1,148.58,147.76,148.52,21192.0
2023-10-12 14:20:00,148.56,149.17,148.56,149.16,13293.0,148.56,149.17,148.56,149.16,13293.0
2023-10-12 14:30:00,149.09,149.32,148.88,149.27,22019.0,149.09,149.32,148.88,149.27,22019.0
2023-10-12 14:40:00,149.25,149.66,149.12,149.52,15117.0,149.25,149.66,149.12,149.52,15117.0
2023-10-12 14:50:00,149.6,150.0,149.37,149.83,22826.0,149.6,150.0,149.37,149.83,22826.0
2023-10-12 15:00:00,149.79,150.14,149.67,149.99,52291.0,149.79,150.14,149.67,149.99,52291.0
2023-10-12 15:10:00,149.99,150.04,149.59,149.69,26002.0,149.99,150.04,149.59,149.69,26002.0
2023-10-12 15:20:00,149.57,149.65,148.99,149.12,12635.0,149.57,149.65,148.99,149.12,12635.0
2023-10-12 15:30:00,149.14,149.88,149.14,149.8,31237.0,149.14,149.88,149.14,149.8,31237.0
2023-10-12 15:40:00,149.74,149.83,149.22,149.48,22413.0,149.74,149.83,149.22,149.48,22413.0
2023-10-12 15:50:00,149.45,149.79,149.27,149.39,93220.0,149.45,149.79,149.27,149.39,93220.0
2023-10-13 09:30:00,148.67,150.99,148.28,150.59,55807.0,148.67,150.99,148.28,150.59,55807.0
2023-10-13 09:40:00,150.69,151.45,149.21,150.29,47871.0,150.69,151.45,149.21,150.29,47871.0
2023-10-13 09:50:00,150.57,152.27,150.35,151.56,45651.0,150.57,152.27,150.35,151.56,45651.0
2023-10-13 10:00:00,151.31,151.74,149.87,151.0,30571.0,151.31,151.74,149.87,151.0,30571.0
2023-10-13 10:10:00,150.9,151.24,150.08,150.98,35114.0,150.9,151.24,150.08,150.98,35114.0
2023-10-13 10:20:00,150.97,151.35,150.1,150.44,25670.0,150.97,151.35,150.1,150.44,25670.0
2023-10-13 10:30:00,150.37,151.02,150.26,150.49,36026.0,150.37,151.02,150.26,150.49,36026.0
2023-10-13 10:40:00,150.53,150.73,150.08,150.08,17380.0,150.53,150.73,150.08,150.08,17380.0
2023-10-13 10:50:00,150.07,150.21,149.08,150.07,26869.0,150.07,150.21,149.08,150.07,26869.0
2023-10-13 11:00:00,150.19,150.26,149.71,150.0,20620.0,150.19,150.26,149.71,150.0,20620.0
2023-10-13 11:10:00,150.06,150.24,149.23,149.31,24403.0,150.06,150.24,149.23,149.31,24403.0
2023-10-13 11:20:00,149.31,149.82,148.96,149.73,20621.0,149.31,149.82,148.96,149.73,20621.0
2023-10-13 11:30:00,149.8,149.88,149.27,149.7,11866.0,149.8,149.88,149.27,149.7,11866.0
2023-10-13 11:40:00,149.61,149.84,149.05,149.16,12611.0,149.61,149.84,149.05,149.16,12611.0
2023-10-13 11:50:00,149.08,149.15,148.58,148.75,17303.0,149.08,149.15,148.58,148.75,17303.0
2023-10-13 12:00:00,148.75,149.24,148.75,149.22,8137.0,148.75,149.24,148.75,149.22,8137.0
2023-10-13 12:10:00,149.27,149.51,148.99,149.16,14237.0,149.27,149.51,148.99,149.16,14237.0
2023-10-13 12:20:00,149.18,149.4,149.14,149.28,17538.0,149.18,149.4,149.14,149.28,17538.0
2023-10-13 12:30:00,149.24,149.37,149.07,149.25,12629.0,149.24,149.37,149.07,149.25,12629.0
2023-10-13 12:40:00,149.27,149.65,148.83,148.83,17341.0,149.27,149.65,148.83,148.83,17341.0
2023-10-13 12:50:00,148.8,149.21,148.55,149.15,13847.0,148.8,149.21,148.55,149.15,13847.0
2023-10-13 13:00:00,149.12,149.27,148.55,148.84,12631.0,149.12,149.27,148.55,148.84,12631.0
2023-10-13 13:10:00,148.78,149.19,148.61,148.96,19013.0,148.78,149.19,148.61,148.96,19013.0
2023-10-13 13:20:00,149.03,149.15,148.61,148.83,9321.0,149.03,149.15,148.61,148.83,9321.0
2023-10-13 13:30:00,148.83,149.47,148.77,149.03,12722.0,148.83,149.47,148.77,149.03,12722.0
2023-10-13 13:40:00,149.17,150.02,149.12,149.9,9070.0,149.17,150.02,149.12,149.9,9070.0
2023-10-13 13:50:00,149.92,150.28,149.92,149.92,14427.0,149.92,150.28,149.92,149.92,14427.0
2023-10-13 14:00:00,149.93,150.14,149.58,150.14,12220.0,149.93,150.14,149.58,150.14,12220.0
2023-10-13 14:10:00,150.12,150.28,149.27,149.29,36326.0,150.12,150.28,149.27,149.29,36326.0
2023-10-13 14:20:00,149.22,149.34,148.55,148.65,20308.0,149.22,149.34,148.55,148.65,20308.0
2023-10-13 14:30:00,148.58,148.8,147.96,148.03,40666.0,148.58,148.8,147.96,148.03,40666.0
2023-10-13 14:40:00,148.03,148.19,147.65,147.94,33922.0,148.03,148.19,147.65,147.94,33922.0
2023-10-13 14:50:00,147.89,148.32,147.88,148.07,37555.0,147.89,148.32,147.88,148.07,37555.0
2023-10-13 15:00:00,148.13,148.23,147.34,147.71,30433.0,148.13,148.23,147.34,147.71,30433.0
2023-10-13 15:10:00,147.74,148.29,147.68,147.7,23351.0,147.74,148.29,147.68,147.7,23351.0
2023-10-13 15:20:00,147.72,147.88,147.61,147.66,20858.0,147.72,147.88,147.61,147.66,20858.0
2023-10-13 15:30:00,147.78,148.28,147.78,148.01,30888.0,147.78,148.28,147.78,148.01,30888.0
2023-10-13 15:40:00,148.07,148.28,147.69,147.83,37058.0,148.07,148.28,147.69,147.83,37058.0
2023-10-13 15:50:00,147.8,148.16,147.7,148.0,106155.0,147.8,148.16,147.7,148.0,106155.0
2023-10-16 09:30:00,148.68,149.4,146.63,146.78,36734.0,148.68,149.4,146.63,146.78,36734.0
2023-10-16 09:40:00,146.42,148.52,145.77,148.52,29621.0,146.42,148.52,145.77,148.52,29621.0
2023-10-16 09:50:00,148.39,149.89,148.37,149.19,35203.0,148.39,149.89,148.37,149.19,35203.0
2023-10-16 10:00:00,149.41,149.42,147.72,148.67,15351.0,149.41,149.42,147.72,148.67,15351.0
2023-10-16 10:10:00,148.78,149.87,148.49,149.47,29344.0,148.78,149.87,148.49,149.47,29344.0
2023-10-16 10:20:00,149.53,150.81,148.94,150.17,33932.0,149.53,150.81,148.94,150.17,33932.0
2023-10-16 10:30:00,150.23,150.91,149.99,150.47,25246.0,150.23,150.91,149.99,150.47,25246.0
2023-10-16 10:40:00,150.39,151.28,150.12,150.6,22628.0,150.39,151.28,150.12,150.6,22628.0
2023-10-16 10:50:00,150.63,150.84,149.94,150.51,19382.0,150.63,150.84,149.94,150.51,19382.0
2023-10-16 11:00:00,150.71,150.81,149.93,150.41,9849.0,150.71,150.81,149.93,150.41,9849.0
2023-10-16 11:10:00,150.24,150.38,149.78,150.12,21680.0,150.24,150.38,149.78,150.12,21680.0
2023-10-16 11:20:00,150.04,150.69,150.04,150.52,12589.0,150.04,150.69,150.04,150.52,12589.0
2023-10-16 11:30:00,150.61,150.7,149.87,150.14,10811.0,150.61,150.7,149.87,150.14,10811.0
2023-10-16 11:40:00,149.98,150.18,149.9,150.03,8664.0,149.98,150.18,149.9,150.03,8664.0
2023-10-16 11:50:00,150.03,150.04,149.31,149.5,11007.0,150.03,150.04,149.31,149.5,11007.0
2023-10-16 12:00:00,149.39,150.07,149.39,149.73,14346.0,149.39,150.07,149.39,149.73,14346.0
2023-10-16 12:10:00,149.83,149.83,149.4,149.62,3756.0,149.83,149.83,149.4,149.62,3756.0
2023-10-16 12:20:00,149.68,150.06,149.67,149.73,12244.0,149.68,150.06,149.67,149.73,12244.0
2023-10-16 12:30:00,149.77,150.19,149.69,150.17,15952.0,149.77,150.19,149.69,150.17,15952.0
2023-10-16 12:40:00,150.09,150.31,149.89,149.89,8826.0,150.09,150.31,149.89,149.89,8826.0
2023-10-16 12:50:00,149.91,150.01,149.43,150.01,12189.0,149.91,150.01,149.43,150.01,12189.0
2023-10-16 13:00:00,150.01,150.37,149.99,150.37,7789.0,150.01,150.37,149.99,150.37,7789.0
2023-10-16 13:10:00,150.37,150.66,150.25,150.56,11579.0,150.37,150.66,150.25,150.56,11579.0
2023-10-16 13:20:00,150.43,150.59,149.8,150.5,16888.0,150.43,150.59,149.8,150.5,16888.0
2023-10-16 13:30:00,150.5,151.16,150.5,150.91,9646.0,150.5,151.16,150.5,150.91,9646.0
2023-10-16 13:40:00,150.96,151.47,150.86,151.23,16365.0,150.96,151.47,150.86,151.23,16365.0
2023-10-16 13:50:00,151.15,151.21,150.79,151.2,13674.0,151.15,151.21,150.79,151.2,13674.0
2023-10-16 14:00:00,151.15,151.49,150.92,151.44,6175.0,151.15,151.49,150.92,151.44,6175.0
2023-10-16 14:10:00,151.41,151.51,151.04,151.3,12988.0,151.41,151.51,151.04,151.3,12988.0
2023-10-16 14:20:00,151.25,151.63,151.24,151.59,15292.0,151.25,151.63,151.24,151.59,15292.0
2023-10-16 14:30:00,151.58,151.58,150.92,151.04,10380.0,151.58,151.58,150.92,151.04,10380.0
2023-10-16 14:40:00,151.17,151.72,151.16,151.62,16898.0,151.17,151.72,151.16,151.62,16898.0
2023-10-16 14:50:00,151.5,151.65,151.42,151.49,8778.0,151.5,151.65,151.42,151.49,8778.0
2023-10-16 15:00:00,151.54,151.9,151.34,151.82,15900.0,151.54,151.9,151.34,151.82,15900.0
2023-10-16 15:10:00,151.83,151.98,151.54,151.69,24874.0,151.83,151.98,151.54,151.69,24874.0
2023-10-16 15:20:00,151.76,152.0,151.54,151.72,12322.0,151.76,152.0,151.54,151.72,12322.0
2023-10-16 15:30:00,151.76,151.83,151.45,151.65,23255.0,151.76,151.83,151.45,151.65,23255.0
2023-10-16 15:40:00,151.69,151.76,151.26,151.29,16344.0,151.69,151.76,151.26,151.29,16344.0
2023-10-16 15:50:00,151.26,151.47,151.16,151.25,74413.0,151.26,151.47,151.16,151.25,74413.0
2023-10-17 09:30:00,149.1,151.49,148.46,151.48,44528.0,149.1,151.49,148.46,151.48,44528.0
2023-10-17 09:40:00,151.49,152.9,151.36,152.19,36378.0,151.49,152.9,151.36,152.19,36378.0
2023-10-17 09:50:00,152.34,153.27,151.91,152.31,49327.0,152.34,153.27,151.91,152.31,49327.0
2023-10-17 10:00:00,152.33,152.42,151.14,151.89,33038.0,152.33,152.42,151.14,151.89,33038.0
2023-10-17 10:10:00,152.06,154.44,151.94,154.27,40423.0,152.06,154.44,151.94,154.27,40423.0
2023-10-17 10:20:00,154.21,154.29,153.43,153.75,27306.0,154.21,154.29,153.43,153.75,27306.0
2023-10-17 10:30:00,153.69,154.98,153.48,154.81,40215.0,153.69,154.98,153.48,154.81,40215.0
2023-10-17 10:40:00,154.83,155.54,154.46,155.54,44940.0,154.83,155.54,154.46,155.54,44940.0
2023-10-17 10:50:00,155.5,156.08,155.09,156.06,40355.0,155.5,156.08,155.09,156.06,40355.0
2023-10-17 11:00:00,156.06,156.27,155.33,155.93,34561.0,156.06,156.27,155.33,155.93,34561.0
2023-10-17 11:10:00,155.95,156.67,155.79,156.46,44456.0,155.95,156.67,155.79,156.46,44456.0
2023-10-17 11:20:00,156.45,157.08,156.33,156.47,41898.0,156.45,157.08,156.33,156.47,41898.0
2023-10-17 11:30:00,156.52,157.49,156.3,157.05,48350.0,156.52,157.49,156.3,157.05,48350.0
2023-10-17 11:40:00,156.97,157.74,156.78,157.1,23462.0,156.97,157.74,156.78,157.1,23462.0
2023-10-17 11:50:00,157.06,157.79,156.93,157.57,53660.0,157.06,157.79,156.93,157.57,53660.0
2023-10-17 12:00:00,157.56,158.17,157.18,158.08,51311.0,157.56,158.17,157.18,158.08,51311.0
2023-10-17 12:10:00,158.11,158.3,157.66,157.86,46792.0,158.11,158.3,157.66,157.86,46792.0
2023-10-17 12:20:00,157.85,158.39,157.78,157.99,45825.0,157.85,158.39,157.78,157.99,45825.0
2023-10-17 12:30:00,157.99,158.3,156.85,157.08,43986.0,157.99,158.3,156.85,157.08,43986.0
2023-10-17 12:40:00,156.99,157.78,156.98,157.78,49176.0,156.99,157.78,156.98,157.78,49176.0
2023-10-17 12:50:00,157.79,157.82,156.78,157.18,37644.0,157.79,157.82,156.78,157.18,37644.0
2023-10-17 13:00:00,157.18,157.28,156.57,157.26,51973.0,157.18,157.28,156.57,157.26,51973.0
2023-10-17 13:10:00,157.25,157.53,156.82,156.94,20340.0,157.25,157.53,156.82,156.94,20340.0
2023-10-17 13:20:00,156.9,157.91,156.88,157.89,24216.0,156.9,157.91,156.88,157.89,24216.0
2023-10-17 13:30:00,157.77,157.89,157.3,157.5,43264.0,157.77,157.89,157.3,157.5,43264.0
2023-10-17 13:40:00,157.57,157.75,157.3,157.75,20562.0,157.57,157.75,157.3,157.75,20562.0
2023-10-17 13:50:00,157.7,158.0,156.63,156.87,70917.0,157.7,158.0,156.63,156.87,70917.0
2023-10-17 14:00:00,156.93,157.27,156.42,156.62,28465.0,156.93,157.27,156.42,156.62,28465.0
2023-10-17 14:10:00,156.68,157.04,156.51,156.65,20661.0,156.68,157.04,156.51,156.65,20661.0
2023-10-17 14:20:00,156.52,156.93,156.52,156.87,9893.0,156.52,156.93,156.52,156.87,9893.0
2023-10-17 14:30:00,156.87,157.3,156.8,157.2,18668.0,156.87,157.3,156.8,157.2,18668.0
2023-10-17 14:40:00,157.22,158.02,157.22,157.94,18495.0,157.22,158.02,157.22,157.94,18495.0
2023-10-17 14:50:00,157.83,158.02,156.91,157.0,22648.0,157.83,158.02,156.91,157.0,22648.0
2023-10-17 15:00:00,156.94,157.66,156.77,157.51,25980.0,156.94,157.66,156.77,157.51,25980.0
2023-10-17 15:10:00,157.45,157.66,157.35,157.66,12489.0,157.45,157.66,157.35,157.66,12489.0
2023-10-17 15:20:00,157.68,158.0,157.65,157.78,19405.0,157.68,158.0,157.65,157.78,19405.0
2023-10-17 15:30:00,157.75,157.8,157.55,157.68,20641.0,157.75,157.8,157.55,157.68,20641.0
2023-10-17 15:40:00,157.68,158.13,157.55,158.05,37791.0,157.68,158.13,157.55,158.05,37791.0
2023-10-17 15:50:00,158.01,158.31,157.77,158.03,125944.0,158.01,158.31,157.77,158.03,125944.0
2023-10-18 09:30:00,156.24,156.4,154.52,155.68,42709.0,156.24,156.4,154.52,155.68,42709.0
2023-10-18 09:40:00,155.56,156.24,154.76,154.89,19662.0,155.56,156.24,154.76,154.89,19662.0
2023-10-18 09:50:00,154.98,155.15,154.2,154.21,29513.0,154.98,155.15,154.2,154.21,29513.0
2023-10-18 10:00:00,154.2,155.33,153.66,155.02,24163.0,154.2,155.33,153.66,155.02,24163.0
2023-10-18 10:10:00,154.81,155.12,154.05,154.73,15415.0,154.81,155.12,154.05,154.73,15415.0
2023-10-18 10:20:00,155.0,155.59,154.72,154.73,10937.0,155.0,155.59,154.72,154.73,10937.0
2023-10-18 10:30:00,154.93,155.56,154.13,154.32,18614.0,154.93,155.56,154.13,154.32,18614.0
2023-10-18 10:40:00,154.16,154.93,153.91,153.97,20082.0,154.16,154.93,153.91,153.97,20082.0
2023-10-18 10:50:00,153.91,153.98,153.15,153.35,12703.0,153.91,153.98,153.15,153.35,12703.0
2023-10-18 11:00:00,153.25,153.64,153.0,153.18,25353.0,153.25,153.64,153.0,153.18,25353.0
2023-10-18 11:10:00,153.4,154.04,153.23,153.99,16731.0,153.4,154.04,153.23,153.99,16731.0
2023-10-18 11:20:00,153.88,153.88,152.98,153.6,13583.0,153.88,153.88,152.98,153.6,13583.0
2023-10-18 11:30:00,153.61,154.12,153.43,153.81,5632.0,153.61,154.12,153.43,153.81,5632.0
2023-10-18 11:40:00,153.58,153.67,152.53,152.67,20344.0,153.58,153.67,152.53,152.67,20344.0
2023-10-18 11:50:00,152.75,153.45,152.63,152.77,19623.0,152.75,153.45,152.63,152.77,19623.0
2023-10-18 12:00:00,152.6,152.71,151.92,152.22,20693.0,152.6,152.71,151.92,152.22,20693.0
2023-10-18 12:10:00,152.33,152.86,152.07,152.72,10835.0,152.33,152.86,152.07,152.72,10835.0
2023-10-18 12:20:00,152.61,152.69,152.1,152.66,12926.0,152.61,152.69,152.1,152.66,12926.0
2023-10-18 12:30:00,152.62,152.89,152.18,152.18,7075.0,152.62,152.89,152.18,152.18,7075.0
2023-10-18 12:40:00,152.22,152.47,151.91,151.91,49289.0,152.22,152.47,151.91,151.91,49289.0
2023-10-18 12:50:00,151.9,151.99,151.59,151.81,14752.0,151.9,151.99,151.59,151.81,14752.0
2023-10-18 13:00:00,151.72,152.76,151.55,152.57,32684.0,151.72,152.76,151.55,152.57,32684.0
2023-10-18 13:10:00,152.56,153.1,152.45,152.77,16121.0,152.56,153.1,152.45,152.77,16121.0
2023-10-18 13:20:00,152.75,153.04,152.58,152.75,11925.0,152.75,153.04,152.58,152.75,11925.0
2023-10-18 13:30:00,152.72,152.73,151.81,151.87,9988.0,152.72,152.73,151.81,151.87,9988.0
2023-10-18 13:40:00,151.87,152.35,151.77,152.35,11069.0,151.87,152.35,151.77,152.35,11069.0
2023-10-18 13:50:00,152.33,152.8,152.21,152.8,13746.0,152.33,152.8,152.21,152.8,13746.0
2023-10-18 14:00:00,152.8,152.89,152.18,152.34,28222.0,152.8,152.89,152.18,152.34,28222.0
2023-10-18 14:10:00,152.33,152.51,152.11,152.31,11300.0,152.33,152.51,152.11,152.31,11300.0
2023-10-18 14:20:00,152.31,152.86,152.31,152.84,10382.0,152.31,152.86,152.31,152.84,10382.0
2023-10-18 14:30:00,152.8,152.99,152.7,152.72,10715.0,152.8,152.99,152.7,152.72,10715.0
2023-10-18 14:40:00,152.75,152.79,152.2,152.21,16626.0,152.75,152.79,152.2,152.21,16626.0
2023-10-18 14:50:00,152.21,152.23,151.82,152.06,12382.0,152.21,152.23,151.82,152.06,12382.0
2023-10-18 15:00:00,151.92,152.0,151.54,151.73,30310.0,151.92,152.0,151.54,151.73,30310.0
2023-10-18 15:10:00,151.74,152.47,151.71,152.42,21682.0,151.74,152.47,151.71,152.42,21682.0
2023-10-18 15:20:00,152.41,152.63,152.07,152.1,12523.0,152.41,152.63,152.07,152.1,12523.0
2023-10-18 15:30:00,152.16,152.33,152.04,152.06,19786.0,152.16,152.33,152.04,152.06,19786.0
2023-10-18 15:40:00,152.08,152.73,152.02,152.6,63144.0,152.08,152.73,152.02,152.6,63144.0
2023-10-18 15:50:00,152.62,153.37,152.61,153.06,94699.0,152.62,153.37,152.61,153.06,94699.0
2023-10-19 09:30:00,156.74,156.74,153.34,155.37,78440.0,156.74,156.74,153.34,155.37,78440.0
2023-10-19 09:40:00,155.65,155.98,154.08,154.53,68867.0,155.65,155.98,154.08,154.53,68867.0
2023-10-19 09:50:00,154.5,154.98,153.17,153.28,24687.0,154.5,154.98,153.17,153.28,24687.0
2023-10-19 10:00:00,153.24,153.64,153.08,153.56,12885.0,153.24,153.64,153.08,153.56,12885.0
2023-10-19 10:10:00,153.77,154.6,153.02,153.15,17430.0,153.77,154.6,153.02,153.15,17430.0
2023-10-19 10:20:00,153.16,153.3,151.08,151.67,28391.0,153.16,153.3,151.08,151.67,28391.0
2023-10-19 10:30:00,151.62,152.7,151.1,151.79,27705.0,151.62,152.7,151.1,151.79,27705.0
2023-10-19 10:40:00,151.89,152.9,151.89,152.88,10982.0,151.89,152.9,151.89,152.88,10982.0
2023-10-19 10:50:00,152.82,152.92,152.2,152.54,12810.0,152.82,152.92,152.2,152.54,12810.0
2023-10-19 11:00:00,152.59,153.04,152.42,152.63,17921.0,152.59,153.04,152.42,152.63,17921.0
2023-10-19 11:10:00,152.59,152.59,151.87,152.01,5500.0,152.59,152.59,151.87,152.01,5500.0
2023-10-19 11:20:00,151.96,152.25,151.82,152.16,6178.0,151.96,152.25,151.82,152.16,6178.0
2023-10-19 11:30:00,152.09,152.77,152.08,152.5,8932.0,152.09,152.77,152.08,152.5,8932.0
2023-10-19 11:40:00,152.68,153.23,152.5,152.72,18834.0,152.68,153.23,152.5,152.72,18834.0
2023-10-19 11:50:00,152.73,153.26,152.73,152.73,7978.0,152.73,153.26,152.73,152.73,7978.0
2023-10-19 12:00:00,152.7,153.84,152.31,152.84,17816.0,152.7,153.84,152.31,152.84,17816.0
2023-10-19 12:10:00,152.8,153.39,152.62,153.08,11272.0,152.8,153.39,152.62,153.08,11272.0
2023-10-19 12:20:00,153.22,153.95,152.57,152.57,10768.0,153.22,153.95,152.57,152.57,10768.0
2023-10-19 12:30:00,152.63,152.93,151.24,151.32,17813.0,152.63,152.93,151.24,151.32,17813.0
2023-10-19 12:40:00,151.7,152.29,151.46,151.92,13058.0,151.7,152.29,151.46,151.92,13058.0
2023-10-19 12:50:00,151.84,152.78,151.58,152.77,31464.0,151.84,152.78,151.58,152.77,31464.0
2023-10-19 13:00:00,152.77,153.83,152.76,153.32,46615.0,152.77,153.83,152.76,153.32,46615.0
2023-10-19 13:10:00,153.32,153.47,152.75,153.22,11990.0,153.32,153.47,152.75,153.22,11990.0
2023-10-19 13:20:00,153.16,153.33,152.42,152.77,11124.0,153.16,153.33,152.42,152.77,11124.0
2023-10-19 13:30:00,152.87,153.05,152.38,152.68,16623.0,152.87,153.05,152.38,152.68,16623.0
2023-10-19 13:40:00,152.64,152.74,152.4,152.6,16905.0,152.64,152.74,152.4,152.6,16905.0
2023-10-19 13:50:00,152.5,152.8,152.31,152.56,16378.0,152.5,152.8,152.31,152.56,16378.0
2023-10-19 14:00:00,152.54,152.82,152.03,152.26,8465.0,152.54,152.82,152.03,152.26,8465.0
2023-10-19 14:10:00,152.18,152.5,152.01,152.41,11986.0,152.18,152.5,152.01,152.41,11986.0
2023-10-19 14:20:00,152.41,152.65,152.18,152.55,6784.0,152.41,152.65,152.18,152.55,6784.0
2023-10-19 14:30:00,152.5,152.5,151.51,151.78,11527.0,152.5,152.5,151.51,151.78,11527.0
2023-10-19 14:40:00,151.79,152.04,151.53,151.58,11799.0,151.79,152.04,151.53,151.58,11799.0
2023-10-19 14:50:00,151.54,151.54,150.97,151.21,17744.0,151.54,151.54,150.97,151.21,17744.0
2023-10-19 15:00:00,151.25,152.1,151.25,151.84,15465.0,151.25,152.1,151.25,151.84,15465.0
2023-10-19 15:10:00,151.85,152.02,151.68,151.99,10390.0,151.85,152.02,151.68,151.99,10390.0
2023-10-19 15:20:00,152.04,152.12,151.48,151.94,16858.0,152.04,152.12,151.48,151.94,16858.0
2023-10-19 15:30:00,151.94,152.13,151.73,151.73,33529.0,151.94,152.13,151.73,151.73,33529.0
2023-10-19 15:40:00,151.75,151.81,151.18,151.72,33171.0,151.75,151.81,151.18,151.72,33171.0
2023-10-19 15:50:00,151.64,152.15,151.42,152.07,99057.0,151.64,152.15,151.42,152.07,99057.0
2023-10-20 09:30:00,148.18,153.8,147.05,153.76,384880.0,148.18,153.8,147.05,153.76,384880.0
2023-10-20 09:40:00,153.7,153.7,150.39,152.59,149442.0,153.7,153.7,150.39,152.59,149442.0
2023-10-20 09:50:00,152.46,153.37,151.64,152.63,76944.0,152.46,153.37,151.64,152.63,76944.0
2023-10-20 10:00:00,152.4,154.22,151.25,152.71,112593.0,152.4,154.22,151.25,152.71,112593.0
2023-10-20 10:10:00,152.57,152.57,149.97,150.6,94386.0,152.57,152.57,149.97,150.6,94386.0
2023-10-20 10:20:00,150.41,150.76,149.37,149.83,61163.0,150.41,150.76,149.37,149.83,61163.0
2023-10-20 10:30:00,149.78,151.02,149.27,150.75,38976.0,149.78,151.02,149.27,150.75,38976.0
2023-10-20 10:40:00,151.02,151.03,149.84,149.89,32497.0,151.02,151.03,149.84,149.89,32497.0
2023-10-20 10:50:00,149.89,150.47,149.51,149.83,32240.0,149.89,150.47,149.51,149.83,32240.0
2023-10-20 11:00:00,149.82,150.51,149.07,150.4,75624.0,149.82,150.51,149.07,150.4,75624.0
2023-10-20 11:10:00,150.37,150.76,149.7,149.74,48926.0,150.37,150.76,149.7,149.74,48926.0
2023-10-20 11:20:00,149.89,150.85,149.86,150.43,26250.0,149.89,150.85,149.86,150.43,26250.0
2023-10-20 11:30:00,150.36,150.88,149.87,150.54,31860.0,150.36,150.88,149.87,150.54,31860.0
2023-10-20 11:40:00,150.45,151.15,149.7,150.8,25728.0,150.45,151.15,149.7,150.8,25728.0
2023-10-20 11:50:00,150.96,151.3,150.61,150.81,56294.0,150.96,151.3,150.61,150.81,56294.0
2023-10-20 12:00:00,150.81,151.54,150.8,151.41,19049.0,150.81,151.54,150.8,151.41,19049.0
2023-10-20 12:10:00,151.23,152.0,150.58,151.99,48841.0,151.23,152.0,150.58,151.99,48841.0
2023-10-20 12:20:00,152.0,152.24,151.37,152.0,11727.0,152.0,152.24,151.37,152.0,11727.0
2023-10-20 12:30:00,151.59,152.24,151.49,152.24,15839.0,151.59,152.24,151.49,152.24,15839.0
2023-10-20 12:40:00,152.07,152.5,151.88,152.48,8682.0,152.07,152.5,151.88,152.48,8682.0
2023-10-20 12:50:00,152.51,153.12,152.48,152.92,17860.0,152.51,153.12,152.48,152.92,17860.0
2023-10-20 13:00:00,152.94,153.1,152.06,152.08,28958.0,152.94,153.1,152.06,152.08,28958.0
2023-10-20 13:10:00,152.02,153.39,152.02,153.39,39660.0,152.02,153.39,152.02,153.39,39660.0
2023-10-20 13:20:00,153.28,153.45,152.58,152.96,14215.0,153.28,153.45,152.58,152.96,14215.0
2023-10-20 13:30:00,152.82,153.05,152.1,152.1,7945.0,152.82,153.05,152.1,152.1,7945.0
2023-10-20 13:40:00,152.11,152.38,151.54,151.64,9144.0,152.11,152.38,151.54,151.64,9144.0
2023-10-20 13:50:00,151.54,151.7,151.17,151.3,7928.0,151.54,151.7,151.17,151.3,7928.0
2023-10-20 14:00:00,151.29,151.48,150.8,150.89,11449.0,151.29,151.48,150.8,150.89,11449.0
2023-10-20 14:10:00,150.95,150.95,150.29,150.58,11757.0,150.95,150.95,150.29,150.58,11757.0
2023-10-20 14:20:00,150.67,150.67,150.16,150.49,13643.0,150.67,150.67,150.16,150.49,13643.0
2023-10-20 14:30:00,150.56,151.1,150.45,150.69,21877.0,150.56,151.1,150.45,150.69,21877.0
2023-10-20 14:40:00,150.54,150.63,150.28,150.46,14720.0,150.54,150.63,150.28,150.46,14720.0
2023-10-20 14:50:00,150.38,151.0,150.36,150.8,15525.0,150.38,151.0,150.36,150.8,15525.0
2023-10-20 15:00:00,150.81,151.05,150.61,150.72,15474.0,150.81,151.05,150.61,150.72,15474.0
2023-10-20 15:10:00,150.63,150.74,150.41,150.5,17802.0,150.63,150.74,150.41,150.5,17802.0
2023-10-20 15:20:00,150.5,150.54,150.17,150.5,20886.0,150.5,150.54,150.17,150.5,20886.0
2023-10-20 15:30:00,150.52,150.73,150.4,150.51,17024.0,150.52,150.73,150.4,150.51,17024.0
2023-10-20 15:40:00,150.39,150.59,150.14,150.44,37559.0,150.39,150.59,150.14,150.44,37559.0
2023-10-20 15:50:00,150.46,150.83,150.25,150.77,124913.0,150.46,150.83,150.25,150.77,124913.0
2023-10-23 09:30:00,149.18,149.99,148.25,148.55,35234.0,149.18,149.99,148.25,148.55,35234.0
2023-10-23 09:40:00,148.55,150.25,146.75,150.25,36055.0,148.55,150.25,146.75,150.25,36055.0
2023-10-23 09:50:00,150.1,151.57,149.34,151.07,47269.0,150.1,151.57,149.34,151.07,47269.0
2023-10-23 10:00:00,151.12,152.0,150.57,151.11,46051.0,151.12,152.0,150.57,151.11,46051.0
2023-10-23 10:10:00,151.09,152.04,151.02,152.01,20030.0,151.09,152.04,151.02,152.01,20030.0
2023-10-23 10:20:00,151.75,151.96,150.89,151.2,14235.0,151.75,151.96,150.89,151.2,14235.0
2023-10-23 10:30:00,151.0,151.84,150.64,151.62,22274.0,151.0,151.84,150.64,151.62,22274.0
2023-10-23 10:40:00,151.44,151.76,150.32,150.9,13057.0,151.44,151.76,150.32,150.9,13057.0
2023-10-23 10:50:00,150.96,151.87,150.83,151.41,17213.0,150.96,151.87,150.83,151.41,17213.0
2023-10-23 11:00:00,151.32,152.13,151.29,151.99,9855.0,151.32,152.13,151.29,151.99,9855.0
2023-10-23 11:10:00,152.0,153.57,151.75,153.0,41250.0,152.0,153.57,151.75,153.0,41250.0
2023-10-23 11:20:00,152.99,153.43,152.81,153.0,21804.0,152.99,153.43,152.81,153.0,21804.0
2023-10-23 11:30:00,152.9,153.01,152.32,152.4,20178.0,152.9,153.01,152.32,152.4,20178.0
2023-10-23 11:40:00,152.39,152.45,151.93,152.14,11865.0,152.39,152.45,151.93,152.14,11865.0
2023-10-23 11:50:00,152.05,152.44,151.83,152.26,8318.0,152.05,152.44,151.83,152.26,8318.0
2023-10-23 12:00:00,152.33,152.94,152.21,152.63,9699.0,152.33,152.94,152.21,152.63,9699.0
2023-10-23 12:10:00,152.72,152.8,152.36,152.41,6575.0,152.72,152.8,152.36,152.41,6575.0
2023-10-23 12:20:00,152.4,152.74,152.2,152.74,8214.0,152.4,152.74,152.2,152.74,8214.0
2023-10-23 12:30:00,152.54,153.13,152.35,152.98,12010.0,152.54,153.13,152.35,152.98,12010.0
2023-10-23 12:40:00,152.95,153.21,152.79,153.03,9858.0,152.95,153.21,152.79,153.03,9858.0
2023-10-23 12:50:00,153.08,153.49,152.82,153.45,7266.0,153.08,153.49,152.82,153.45,7266.0
2023-10-23 13:00:00,153.57,154.19,153.32,154.04,26557.0,153.57,154.19,153.32,154.04,26557.0
2023-10-23 13:10:00,154.0,154.18,153.2,153.36,35525.0,154.0,154.18,153.2,153.36,35525.0
2023-10-23 13:20:00,153.29,153.37,152.85,153.04,9221.0,153.29,153.37,152.85,153.04,9221.0
2023-10-23 13:30:00,153.04,153.24,152.7,153.05,6543.0,153.04,153.24,152.7,153.05,6543.0
2023-10-23 13:40:00,153.08,153.82,152.97,153.71,16392.0,153.08,153.82,152.97,153.71,16392.0
2023-10-23 13:50:00,153.71,153.75,153.15,153.33,15287.0,153.71,153.75,153.15,153.33,15287.0
2023-10-23 14:00:00,153.31,153.75,153.2,153.61,12223.0,153.31,153.75,153.2,153.61,12223.0
2023-10-23 14:10:00,153.59,153.59,153.04,153.4,12759.0,153.59,153.59,153.04,153.4,12759.0
2023-10-23 14:20:00,153.39,153.9,153.38,153.71,13424.0,153.39,153.9,153.38,153.71,13424.0
2023-10-23 14:30:00,153.71,153.91,153.65,153.71,9338.0,153.71,153.91,153.65,153.71,9338.0
2023-10-23 14:40:00,153.75,154.01,153.58,153.86,19224.0,153.75,154.01,153.58,153.86,19224.0
2023-10-23 14:50:00,153.91,154.01,153.52,153.8,21103.0,153.91,154.01,153.52,153.8,21103.0
2023-10-23 15:00:00,153.8,153.96,153.57,153.75,23512.0,153.8,153.96,153.57,153.75,23512.0
2023-10-23 15:10:00,153.72,154.0,153.63,153.95,27718.0,153.72,154.0,153.63,153.95,27718.0
2023-10-23 15:20:00,153.94,153.96,152.98,153.09,20306.0,153.94,153.96,152.98,153.09,20306.0
2023-10-23 15:30:00,153.04,153.09,152.52,152.58,29687.0,153.04,153.09,152.52,152.58,29687.0
2023-10-23 15:40:00,152.55,152.72,151.85,151.85,25138.0,152.55,152.72,151.85,151.85,25138.0
2023-10-23 15:50:00,151.87,152.08,151.23,151.32,113983.0,151.87,152.08,151.23,151.32,113983.0
2023-10-24 09:30:00,153.76,153.76,152.16,153.32,39590.0,153.76,153.76,152.16,153.32,39590.0
2023-10-24 09:40:00,153.51,155.35,152.81,155.35,44931.0,153.51,155.35,152.81,155.35,44931.0
2023-10-24 09:50:00,155.34,155.49,154.33,155.14,27242.0,155.34,155.49,154.33,155.14,27242.0
2023-10-24 10:00:00,155.1,155.52,154.65,155.48,48789.0,155.1,155.52,154.65,155.48,48789.0
2023-10-24 10:10:00,155.56,155.73,154.79,155.4,26499.0,155.56,155.73,154.79,155.4,26499.0
2023-10-24 10:20:00,155.54,156.84,155.22,156.84,45752.0,155.54,156.84,155.22,156.84,45752.0
2023-10-24 10:30:00,156.88,157.7,156.49,157.6,119159.0,156.88,157.7,156.49,157.6,119159.0
2023-10-24 10:40:00,157.58,158.61,157.15,157.95,114977.0,157.58,158.61,157.15,157.95,114977.0
2023-10-24 10:50:00,158.0,158.08,157.05,157.09,66730.0,158.0,158.08,157.05,157.09,66730.0
2023-10-24 11:00:00,157.1,157.57,156.8,157.31,63584.0,157.1,157.57,156.8,157.31,63584.0
2023-10-24 11:10:00,157.22,157.36,156.67,156.96,38104.0,157.22,157.36,156.67,156.96,38104.0
2023-10-24 11:20:00,156.99,157.45,156.35,157.38,29756.0,156.99,157.45,156.35,157.38,29756.0
2023-10-24 11:30:00,157.41,157.66,156.2,156.38,19113.0,157.41,157.66,156.2,156.38,19113.0
2023-10-24 11:40:00,156.37,157.8,156.3,157.63,31992.0,156.37,157.8,156.3,157.63,31992.0
2023-10-24 11:50:00,157.59,158.12,157.41,158.02,31792.0,157.59,158.12,157.41,158.02,31792.0
2023-10-24 12:00:00,157.94,158.06,157.28,157.64,29915.0,157.94,158.06,157.28,157.64,29915.0
2023-10-24 12:10:00,157.65,158.26,156.72,156.72,35253.0,157.65,158.26,156.72,156.72,35253.0
2023-10-24 12:20:00,156.75,156.99,156.21,156.54,31888.0,156.75,156.99,156.21,156.54,31888.0
2023-10-24 12:30:00,156.6,157.0,155.59,155.59,22682.0,156.6,157.0,155.59,155.59,22682.0
2023-10-24 12:40:00,155.52,155.6,154.94,155.4,28918.0,155.52,155.6,154.94,155.4,28918.0
2023-10-24 12:50:00,155.28,155.74,155.09,155.47,24497.0,155.28,155.74,155.09,155.47,24497.0
2023-10-24 13:00:00,155.39,156.18,155.39,155.99,14275.0,155.39,156.18,155.39,155.99,14275.0
2023-10-24 13:10:00,155.9,156.13,155.39,155.78,19740.0,155.9,156.13,155.39,155.78,19740.0
2023-10-24 13:20:00,155.69,156.48,155.69,156.11,15828.0,155.69,156.48,155.69,156.11,15828.0
2023-10-24 13:30:00,156.18,156.47,155.38,155.53,13974.0,156.18,156.47,155.38,155.53,13974.0
2023-10-24 13:40:00,155.5,155.99,155.28,155.28,17157.0,155.5,155.99,155.28,155.28,17157.0
2023-10-24 13:50:00,155.38,155.51,155.06,155.31,12448.0,155.38,155.51,155.06,155.31,12448.0
2023-10-24 14:00:00,155.32,155.79,155.08,155.56,17706.0,155.32,155.79,155.08,155.56,17706.0
2023-10-24 14:10:00,155.53,155.76,155.37,155.57,14998.0,155.53,155.76,155.37,155.57,14998.0
2023-10-24 14:20:00,155.65,155.98,155.42,155.97,9932.0,155.65,155.98,155.42,155.97,9932.0
2023-10-24 14:30:00,155.98,156.63,155.87,155.94,27166.0,155.98,156.63,155.87,155.94,27166.0
2023-10-24 14:40:00,155.94,156.17,155.66,156.06,10464.0,155.94,156.17,155.66,156.06,10464.0
2023-10-24 14:50:00,156.04,156.38,155.86,155.93,13677.0,156.04,156.38,155.86,155.93,13677.0
2023-10-24 15:00:00,155.9,156.22,155.55,155.64,16777.0,155.9,156.22,155.55,155.64,16777.0
2023-10-24 15:10:00,155.55,156.37,155.5,156.14,20728.0,155.55,156.37,155.5,156.14,20728.0
2023-10-24 15:20:00,156.01,156.78,155.92,156.17,44171.0,156.01,156.78,155.92,156.17,44171.0
2023-10-24 15:30:00,156.23,156.38,155.53,155.85,19819.0,156.23,156.38,155.53,155.85,19819.0
2023-10-24 15:40:00,155.85,156.1,155.73,156.05,32531.0,155.85,156.1,155.73,156.05,32531.0
2023-10-24 15:50:00,156.09,156.45,155.78,155.89,122643.0,156.09,156.45,155.78,155.89,122643.0
2023-10-25 09:30:00,154.08,154.25,151.85,152.12,27405.0,154.08,154.25,151.85,152.12,27405.0
2023-10-25 09:40:00,152.38,152.92,151.61,152.7,19891.0,152.38,152.92,151.61,152.7,19891.0
2023-10-25 09:50:00,152.76,153.24,152.29,153.07,18038.0,152.76,153.24,152.29,153.07,18038.0
2023-10-25 10:00:00,153.02,153.02,150.16,150.65,37915.0,153.02,153.02,150.16,150.65,37915.0
2023-10-25 10:10:00,150.63,150.9,149.85,150.13,30398.0,150.63,150.9,149.85,150.13,30398.0
2023-10-25 10:20:00,150.07,150.84,149.59,150.2,45781.0,150.07,150.84,149.59,150.2,45781.0
2023-10-25 10:30:00,150.19,152.31,150.09,152.09,35108.0,150.19,152.31,150.09,152.09,35108.0
2023-10-25 10:40:00,152.2,152.3,151.52,152.0,27480.0,152.2,152.3,151.52,152.0,27480.0
2023-10-25 10:50:00,151.98,152.32,151.76,151.97,24997.0,151.98,152.32,151.76,151.97,24997.0
2023-10-25 11:00:00,152.13,153.59,152.08,153.33,14838.0,152.13,153.59,152.08,153.33,14838.0
2023-10-25 11:10:00,153.45,153.62,152.15,152.37,46761.0,153.45,153.62,152.15,152.37,46761.0
2023-10-25 11:20:00,152.29,152.64,151.96,152.27,11607.0,152.29,152.64,151.96,152.27,11607.0
2023-10-25 11:30:00,152.28,152.29,151.77,152.2,16007.0,152.28,152.29,151.77,152.2,16007.0
2023-10-25 11:40:00,152.1,152.38,151.5,151.71,17196.0,152.1,152.38,151.5,151.71,17196.0
2023-10-25 11:50:00,151.72,152.02,151.55,151.81,12895.0,151.72,152.02,151.55,151.81,12895.0
2023-10-25 12:00:00,151.79,152.02,151.5,151.58,11943.0,151.79,152.02,151.5,151.58,11943.0
2023-10-25 12:10:00,151.46,151.79,151.41,151.59,11904.0,151.46,151.79,151.41,151.59,11904.0
2023-10-25 12:20:00,151.5,151.7,151.26,151.44,14451.0,151.5,151.7,151.26,151.44,14451.0
2023-10-25 12:30:00,151.54,152.63,151.52,152.32,24349.0,151.54,152.63,151.52,152.32,24349.0
2023-10-25 12:40:00,152.39,152.62,151.84,152.17,9236.0,152.39,152.62,151.84,152.17,9236.0
2023-10-25 12:50:00,152.21,152.54,152.06,152.25,9136.0,152.21,152.54,152.06,152.25,9136.0
2023-10-25 13:00:00,152.23,152.48,151.9,152.46,9631.0,152.23,152.48,151.9,152.46,9631.0
2023-10-25 13:10:00,152.32,152.78,152.16,152.75,11506.0,152.32,152.78,152.16,152.75,11506.0
2023-10-25 13:20:00,152.61,153.11,152.6,153.05,12878.0,152.61,153.11,152.6,153.05,12878.0
2023-10-25 13:30:00,152.96,153.11,152.56,152.72,11690.0,152.96,153.11,152.56,152.72,11690.0
2023-10-25 13:40:00,152.64,152.64,152.16,152.38,7049.0,152.64,152.64,152.16,152.38,7049.0
2023-10-25 13:50:00,152.43,152.86,152.28,152.75,11711.0,152.43,152.86,152.28,152.75,11711.0
2023-10-25 14:00:00,152.85,153.18,152.73,152.91,9784.0,152.85,153.18,152.73,152.91,9784.0
2023-10-25 14:10:00,152.8,153.34,152.8,153.03,6379.0,152.8,153.34,152.8,153.03,6379.0
2023-10-25 14:20:00,153.1,153.15,152.76,152.92,9641.0,153.1,153.15,152.76,152.92,9641.0
2023-10-25 14:30:00,152.97,153.1,152.68,152.72,10421.0,152.97,153.1,152.68,152.72,10421.0
2023-10-25 14:40:00,152.71,152.71,152.35,152.58,15226.0,152.71,152.71,152.35,152.58,15226.0
2023-10-25 14:50:00,152.5,152.76,152.05,152.06,11463.0,152.5,152.76,152.05,152.06,11463.0
2023-10-25 15:00:00,152.25,152.32,151.67,151.8,12317.0,152.25,152.32,151.67,151.8,12317.0
2023-10-25 15:10:00,151.77,152.02,151.69,151.9,10864.0,151.77,152.02,151.69,151.9,10864.0
2023-10-25 15:20:00,151.96,152.12,151.76,151.94,18166.0,151.96,152.12,151.76,151.94,18166.0
2023-10-25 15:30:00,151.97,152.28,151.95,151.96,17630.0,151.97,152.28,151.95,151.96,17630.0
2023-10-25 15:40:00,151.91,151.97,151.59,151.71,24263.0,151.91,151.97,151.59,151.71,24263.0
2023-10-25 15:50:00,151.74,151.78,151.27,151.36,78395.0,151.74,151.78,151.27,151.36,78395.0
2023-10-26 09:30:00,153.59,154.43,152.0,152.5,43072.0,153.59,154.43,152.0,152.5,43072.0
2023-10-26 09:40:00,152.63,153.44,152.05,152.27,24547.0,152.63,153.44,152.05,152.27,24547.0
2023-10-26 09:50:00,152.41,152.94,151.68,152.13,7267.0,152.41,152.94,151.68,152.13,7267.0
2023-10-26 10:00:00,151.72,152.51,151.24,151.4,11904.0,151.72,152.51,151.24,151.4,11904.0
2023-10-26 10:10:00,151.5,152.78,151.49,152.47,17709.0,151.5,152.78,151.49,152.47,17709.0
2023-10-26 10:20:00,152.26,152.8,151.61,152.38,23828.0,152.26,152.8,151.61,152.38,23828.0
2023-10-26 10:30:00,152.37,152.84,151.99,152.36,28308.0,152.37,152.84,151.99,152.36,28308.0
2023-10-26 10:40:00,152.5,153.58,152.35,152.96,29446.0,152.5,153.58,152.35,152.96,29446.0
2023-10-26 10:50:00,152.87,153.26,152.32,152.32,16051.0,152.87,153.26,152.32,152.32,16051.0
2023-10-26 11:00:00,152.53,152.77,151.53,151.76,16540.0,152.53,152.77,151.53,151.76,16540.0
2023-10-26 11:10:00,151.96,152.05,150.92,151.3,20711.0,151.96,152.05,150.92,151.3,20711.0
2023-10-26 11:20:00,151.28,151.37,150.16,150.22,45180.0,151.28,151.37,150.16,150.22,45180.0
2023-10-26 11:30:00,150.15,150.87,150.12,150.64,22522.0,150.15,150.87,150.12,150.64,22522.0
2023-10-26 11:40:00,150.7,150.98,150.11,150.42,5538.0,150.7,150.98,150.11,150.42,5538.0
2023-10-26 11:50:00,150.35,150.82,150.17,150.71,9542.0,150.35,150.82,150.17,150.71,9542.0
2023-10-26 12:00:00,150.69,151.0,150.27,150.49,10001.0,150.69,151.0,150.27,150.49,10001.0
2023-10-26 12:10:00,150.53,150.76,150.16,150.16,7267.0,150.53,150.76,150.16,150.16,7267.0
2023-10-26 12:20:00,150.36,150.62,150.08,150.34,6629.0,150.36,150.62,150.08,150.34,6629.0
2023-10-26 12:30:00,150.34,150.63,149.83,149.83,6345.0,150.34,150.63,149.83,149.83,6345.0
2023-10-26 12:40:00,149.7,150.34,149.54,150.06,7615.0,149.7,150.34,149.54,150.06,7615.0
2023-10-26 12:50:00,149.94,150.43,149.93,150.12,7633.0,149.94,150.43,149.93,150.12,7633.0
2023-10-26 13:00:00,149.91,150.61,149.88,150.32,6850.0,149.91,150.61,149.88,150.32,6850.0
2023-10-26 13:10:00,150.26,150.59,150.14,150.17,7588.0,150.26,150.59,150.14,150.17,7588.0
2023-10-26 13:20:00,150.17,150.17,149.58,149.9,12867.0,150.17,150.17,149.58,149.9,12867.0
2023-10-26 13:30:00,149.75,149.93,149.25,149.78,10994.0,149.75,149.93,149.25,149.78,10994.0
2023-10-26 13:40:00,149.89,150.93,149.89,150.83,7363.0,149.89,150.93,149.89,150.83,7363.0
2023-10-26 13:50:00,150.77,150.87,150.27,150.66,11374.0,150.77,150.87,150.27,150.66,11374.0
2023-10-26 14:00:00,150.72,151.34,150.72,151.12,16918.0,150.72,151.34,150.72,151.12,16918.0
2023-10-26 14:10:00,151.17,151.57,151.16,151.27,7782.0,151.17,151.57,151.16,151.27,7782.0
2023-10-26 14:20:00,151.24,151.7,151.11,151.69,4550.0,151.24,151.7,151.11,151.69,4550.0
2023-10-26 14:30:00,151.57,152.06,151.42,151.95,10784.0,151.57,152.06,151.42,151.95,10784.0
2023-10-26 14:40:00,151.97,152.25,151.78,152.09,5657.0,151.97,152.25,151.78,152.09,5657.0
2023-10-26 14:50:00,152.09,152.57,152.09,152.57,7267.0,152.09,152.57,152.09,152.57,7267.0
2023-10-26 15:00:00,152.66,152.87,152.26,152.27,10887.0,152.66,152.87,152.26,152.27,10887.0
2023-10-26 15:10:00,152.25,152.42,151.75,151.78,10221.0,152.25,152.42,151.75,151.78,10221.0
2023-10-26 15:20:00,151.86,151.91,151.62,151.75,11893.0,151.86,151.91,151.62,151.75,11893.0
2023-10-26 15:30:00,151.74,151.74,150.88,150.97,19943.0,151.74,151.74,150.88,150.97,19943.0
2023-10-26 15:40:00,150.9,151.05,150.61,150.72,20510.0,150.9,151.05,150.61,150.72,20510.0
2023-10-26 15:50:00,150.77,151.31,150.77,151.15,72283.0,150.77,151.31,150.77,151.15,72283.0
2023-10-27 09:30:00,149.06,149.7,145.37,147.39,102550.0,149.06,149.7,145.37,147.39,102550.0
2023-10-27 09:40:00,147.53,147.7,143.72,144.01,177711.0,147.53,147.7,143.72,144.01,177711.0
2023-10-27 09:50:00,143.92,144.96,143.61,144.27,78993.0,143.92,144.96,143.61,144.27,78993.0
2023-10-27 10:00:00,144.18,144.41,143.01,143.66,85314.0,144.18,144.41,143.01,143.66,85314.0
2023-10-27 10:10:00,143.49,143.76,142.38,142.89,56790.0,143.49,143.76,142.38,142.89,56790.0
2023-10-27 10:20:00,142.88,143.97,142.75,143.41,29675.0,142.88,143.97,142.75,143.41,29675.0
2023-10-27 10:30:00,143.42,144.03,143.06,143.49,39017.0,143.42,144.03,143.06,143.49,39017.0
2023-10-27 10:40:00,143.32,143.43,142.53,143.25,44858.0,143.32,143.43,142.53,143.25,44858.0
2023-10-27 10:50:00,143.22,144.18,142.81,143.52,60395.0,143.22,144.18,142.81,143.52,60395.0
2023-10-27 11:00:00,143.64,145.38,143.48,145.22,50347.0,143.64,145.38,143.48,145.22,50347.0
2023-10-27 11:10:00,145.03,146.47,144.75,146.44,43872.0,145.03,146.47,144.75,146.44,43872.0
2023-10-27 11:20:00,146.49,147.43,146.1,146.57,78823.0,146.49,147.43,146.1,146.57,78823.0
2023-10-27 11:30:00,146.7,146.78,145.74,146.08,44138.0,146.7,146.78,145.74,146.08,44138.0
2023-10-27 11:40:00,146.21,146.97,146.19,146.78,23906.0,146.21,146.97,146.19,146.78,23906.0
2023-10-27 11:50:00,146.78,147.06,145.69,145.84,27659.0,146.78,147.06,145.69,145.84,27659.0
2023-10-27 12:00:00,145.83,146.58,145.49,146.11,40576.0,145.83,146.58,145.49,146.11,40576.0
2023-10-27 12:10:00,146.17,146.33,145.64,146.26,21331.0,146.17,146.33,145.64,146.26,21331.0
2023-10-27 12:20:00,146.26,146.27,145.24,145.65,28397.0,146.26,146.27,145.24,145.65,28397.0
2023-10-27 12:30:00,145.62,146.02,145.58,146.0,14794.0,145.62,146.02,145.58,146.0,14794.0
2023-10-27 12:40:00,146.06,146.1,145.73,146.08,40492.0,146.06,146.1,145.73,146.08,40492.0
2023-10-27 12:50:00,146.13,146.3,145.53,145.94,31791.0,146.13,146.3,145.53,145.94,31791.0
2023-10-27 13:00:00,145.85,145.95,145.15,145.28,17693.0,145.85,145.95,145.15,145.28,17693.0
2023-10-27 13:10:00,145.19,145.88,145.16,145.49,25339.0,145.19,145.88,145.16,145.49,25339.0
2023-10-27 13:20:00,145.38,145.67,145.07,145.11,16057.0,145.38,145.67,145.07,145.11,16057.0
2023-10-27 13:30:00,145.33,145.5,144.99,145.0,25125.0,145.33,145.5,144.99,145.0,25125.0
2023-10-27 13:40:00,144.95,145.36,144.81,145.29,26914.0,144.95,145.36,144.81,145.29,26914.0
2023-10-27 13:50:00,145.31,145.7,145.08,145.33,20344.0,145.31,145.7,145.08,145.33,20344.0
2023-10-27 14:00:00,145.3,145.3,144.29,144.29,20675.0,145.3,145.3,144.29,144.29,20675.0
2023-10-27 14:10:00,144.26,144.94,144.1,144.23,35556.0,144.26,144.94,144.1,144.23,35556.0
2023-10-27 14:20:00,144.13,144.34,143.62,143.92,22894.0,144.13,144.34,143.62,143.92,22894.0
2023-10-27 14:30:00,143.86,144.5,143.76,144.21,23277.0,143.86,144.5,143.76,144.21,23277.0
2023-10-27 14:40:00,144.12,144.33,143.66,143.66,21709.0,144.12,144.33,143.66,143.66,21709.0
2023-10-27 14:50:00,143.64,143.91,143.43,143.57,33374.0,143.64,143.91,143.43,143.57,33374.0
2023-10-27 15:00:00,143.56,143.81,143.42,143.76,28981.0,143.56,143.81,143.42,143.76,28981.0
2023-10-27 15:10:00,143.88,144.0,143.35,143.56,25860.0,143.88,144.0,143.35,143.56,25860.0
2023-10-27 15:20:00,143.56,143.67,143.15,143.19,63811.0,143.56,143.67,143.15,143.19,63811.0
2023-10-27 15:30:00,143.2,143.5,142.83,142.91,41178.0,143.2,143.5,142.83,142.91,41178.0
2023-10-27 15:40:00,142.97,143.3,142.68,142.91,70005.0,142.97,143.3,142.68,142.91,70005.0
2023-10-27 15:50:00,142.9,143.4,142.75,143.36,224927.0,142.9,143.4,142.75,143.36,224927.0
2023-10-30 09:30:00,143.93,144.22,141.22,143.39,113020.0,143.93,144.22,141.22,143.39,113020.0
2023-10-30 09:40:00,143.15,143.15,139.01,139.25,81658.0,143.15,143.15,139.01,139.25,81658.0
2023-10-30 09:50:00,139.3,139.5,136.49,137.01,160831.0,139.3,139.5,136.49,137.01,160831.0
2023-10-30 10:00:00,137.01,137.83,135.19,135.22,148953.0,137.01,137.83,135.19,135.22,148953.0
2023-10-30 10:10:00,135.3,135.39,134.2,134.6,157421.0,135.3,135.39,134.2,134.6,157421.0
2023-10-30 10:20:00,134.51,134.85,133.13,133.5,116687.0,134.51,134.85,133.13,133.5,116687.0
2023-10-30 10:30:00,133.4,133.72,132.19,133.13,194511.0,133.4,133.72,132.19,133.13,194511.0
2023-10-30 10:40:00,133.16,134.32,132.5,134.09,174710.0,133.16,134.32,132.5,134.09,174710.0
2023-10-30 10:50:00,134.17,135.78,133.92,135.45,103949.0,134.17,135.78,133.92,135.45,103949.0
2023-10-30 11:00:00,135.45,136.4,135.3,135.96,139801.0,135.45,136.4,135.3,135.96,139801.0
2023-10-30 11:10:00,136.09,137.17,135.93,136.02,107009.0,136.09,137.17,135.93,136.02,107009.0
2023-10-30 11:20:00,136.03,136.33,135.25,135.74,60355.0,136.03,136.33,135.25,135.74,60355.0
2023-10-30 11:30:00,135.81,136.62,135.58,135.58,48177.0,135.81,136.62,135.58,135.58,48177.0
2023-10-30 11:40:00,135.48,136.44,135.32,136.44,28064.0,135.48,136.44,135.32,136.44,28064.0
2023-10-30 11:50:00,136.36,136.55,135.81,135.85,34403.0,136.36,136.55,135.81,135.85,34403.0
2023-10-30 12:00:00,135.84,136.45,135.28,135.74,60396.0,135.84,136.45,135.28,135.74,60396.0
2023-10-30 12:10:00,135.83,135.99,135.11,135.21,24275.0,135.83,135.99,135.11,135.21,24275.0
2023-10-30 12:20:00,135.22,135.23,134.6,134.89,39292.0,135.22,135.23,134.6,134.89,39292.0
2023-10-30 12:30:00,134.95,135.31,134.88,135.18,39557.0,134.95,135.31,134.88,135.18,39557.0
2023-10-30 12:40:00,135.23,135.23,134.12,134.6,37847.0,135.23,135.23,134.12,134.6,37847.0
2023-10-30 12:50:00,134.7,134.97,134.56,134.8,26624.0,134.7,134.97,134.56,134.8,26624.0
2023-10-30 13:00:00,134.77,135.57,134.49,135.42,31216.0,134.77,135.57,134.49,135.42,31216.0
2023-10-30 13:10:00,135.47,135.54,135.08,135.32,22644.0,135.47,135.54,135.08,135.32,22644.0
2023-10-30 13:20:00,135.2,135.64,134.71,134.92,60507.0,135.2,135.64,134.71,134.92,60507.0
2023-10-30 13:30:00,135.0,136.21,134.94,135.93,42992.0,135.0,136.21,134.94,135.93,42992.0
2023-10-30 13:40:00,136.02,136.73,136.01,136.72,39200.0,136.02,136.73,136.01,136.72,39200.0
2023-10-30 13:50:00,136.81,137.29,136.35,136.36,53365.0,136.81,137.29,136.35,136.36,53365.0
2023-10-30 14:00:00,136.37,136.68,135.66,135.93,40289.0,136.37,136.68,135.66,135.93,40289.0
2023-10-30 14:10:00,135.99,136.02,135.24,135.86,22473.0,135.99,136.02,135.24,135.86,22473.0
2023-10-30 14:20:00,135.9,136.02,135.61,135.81,22563.0,135.9,136.02,135.61,135.81,22563.0
2023-10-30 14:30:00,135.81,136.27,135.77,135.94,41637.0,135.81,136.27,135.77,135.94,41637.0
2023-10-30 14:40:00,135.88,136.07,135.77,135.87,39076.0,135.88,136.07,135.77,135.87,39076.0
2023-10-30 14:50:00,135.92,136.52,135.8,136.24,52100.0,135.92,136.52,135.8,136.24,52100.0
2023-10-30 15:00:00,136.26,136.76,135.73,136.57,102374.0,136.26,136.76,135.73,136.57,102374.0
2023-10-30 15:10:00,136.66,137.33,136.46,137.27,65777.0,136.66,137.33,136.46,137.27,65777.0
2023-10-30 15:20:00,137.25,137.28,136.68,137.02,120911.0,137.25,137.28,136.68,137.02,120911.0
2023-10-30 15:30:00,137.0,137.3,136.59,136.96,165668.0,137.0,137.3,136.59,136.96,165668.0
2023-10-30 15:40:00,136.89,137.19,136.28,136.45,140660.0,136.89,137.19,136.28,136.45,140660.0
2023-10-30 15:50:00,136.45,136.64,136.03,136.33,336033.0,136.45,136.64,136.03,136.33,336033.0
2023-10-31 09:30:00,137.74,140.14,137.15,138.33,68245.0,137.74,140.14,137.15,138.33,68245.0
2023-10-31 09:40:00,138.3,139.06,137.2,137.92,44268.0,138.3,139.06,137.2,137.92,44268.0
2023-10-31 09:50:00,137.88,138.36,136.41,136.75,75616.0,137.88,138.36,136.41,136.75,75616.0
2023-10-31 10:00:00,136.86,137.35,136.27,137.2,59203.0,136.86,137.35,136.27,137.2,59203.0
2023-10-31 10:10:00,137.3,138.49,137.17,138.49,62816.0,137.3,138.49,137.17,138.49,62816.0
2023-10-31 10:20:00,138.45,138.88,137.01,137.81,41984.0,138.45,138.88,137.01,137.81,41984.0
2023-10-31 10:30:00,137.89,138.29,137.51,137.61,35617.0,137.89,138.29,137.51,137.61,35617.0
2023-10-31 10:40:00,137.63,138.37,137.15,137.89,42917.0,137.63,138.37,137.15,137.89,42917.0
2023-10-31 10:50:00,137.96,138.68,137.73,138.65,74836.0,137.96,138.68,137.73,138.65,74836.0
2023-10-31 11:00:00,138.52,138.97,138.39,138.78,25080.0,138.52,138.97,138.39,138.78,25080.0
2023-10-31 11:10:00,138.75,138.87,137.89,138.11,44172.0,138.75,138.87,137.89,138.11,44172.0
2023-10-31 11:20:00,138.24,139.33,138.15,138.92,58454.0,138.24,139.33,138.15,138.92,58454.0
2023-10-31 11:30:00,139.0,139.37,138.52,139.19,33116.0,139.0,139.37,138.52,139.19,33116.0
2023-10-31 11:40:00,139.11,139.54,138.31,139.54,44540.0,139.11,139.54,138.31,139.54,44540.0
2023-10-31 11:50:00,139.49,140.07,139.45,139.69,79991.0,139.49,140.07,139.45,139.69,79991.0
2023-10-31 12:00:00,139.64,140.03,139.59,139.73,46848.0,139.64,140.03,139.59,139.73,46848.0
2023-10-31 12:10:00,139.64,140.17,139.64,139.81,48482.0,139.64,140.17,139.64,139.81,48482.0
2023-10-31 12:20:00,139.78,140.09,139.67,139.87,34306.0,139.78,140.09,139.67,139.87,34306.0
2023-10-31 12:30:00,139.79,140.18,139.15,139.99,37877.0,139.79,140.18,139.15,139.99,37877.0
2023-10-31 12:40:00,139.99,141.44,139.67,141.44,37754.0,139.99,141.44,139.67,141.44,37754.0
2023-10-31 12:50:00,141.37,141.42,140.33,140.56,51190.0,141.37,141.42,140.33,140.56,51190.0
2023-10-31 13:00:00,140.58,140.95,140.56,140.87,24273.0,140.58,140.95,140.56,140.87,24273.0
2023-10-31 13:10:00,140.89,141.47,140.72,140.84,63360.0,140.89,141.47,140.72,140.84,63360.0
2023-10-31 13:20:00,140.94,141.44,140.94,141.33,41961.0,140.94,141.44,140.94,141.33,41961.0
2023-10-31 13:30:00,141.32,141.69,141.09,141.25,37140.0,141.32,141.69,141.09,141.25,37140.0
2023-10-31 13:40:00,141.22,141.6,140.96,141.29,38645.0,141.22,141.6,140.96,141.29,38645.0
2023-10-31 13:50:00,141.3,141.87,141.16,141.51,34224.0,141.3,141.87,141.16,141.51,34224.0
2023-10-31 14:00:00,141.5,141.91,141.5,141.77,41732.0,141.5,141.91,141.5,141.77,41732.0
2023-10-31 14:10:00,141.77,141.86,141.57,141.7,22824.0,141.77,141.86,141.57,141.7,22824.0
2023-10-31 14:20:00,141.66,141.66,140.45,140.53,45079.0,141.66,141.66,140.45,140.53,45079.0
2023-10-31 14:30:00,140.54,141.43,140.47,141.43,58468.0,140.54,141.43,140.47,141.43,58468.0
2023-10-31 14:40:00,141.36,141.72,141.21,141.59,53879.0,141.36,141.72,141.21,141.59,53879.0
2023-10-31 14:50:00,141.59,141.71,140.96,141.71,51564.0,141.59,141.71,140.96,141.71,51564.0
2023-10-31 15:00:00,141.72,141.81,140.85,141.0,63480.0,141.72,141.81,140.85,141.0,63480.0
2023-10-31 15:10:00,141.0,141.73,140.98,141.7,51081.0,141.0,141.73,140.98,141.7,51081.0
2023-10-31 15:20:00,141.69,141.99,141.5,141.68,43971.0,141.69,141.99,141.5,141.68,43971.0
2023-10-31 15:30:00,141.61,141.83,141.37,141.55,66257.0,141.61,141.83,141.37,141.55,66257.0
2023-10-31 15:40:00,141.51,141.94,141.5,141.92,66313.0,141.51,141.94,141.5,141.92,66313.0
2023-10-31 15:50:00,141.9,142.61,141.68,142.36,228319.0,141.9,142.61,141.68,142.36,228319.0
2023-11-01 09:30:00,148.49,152.27,143.81,144.74,337855.0,148.49,152.27,143.81,144.74,337855.0
2023-11-01 09:40:00,144.97,145.29,142.02,143.16,224401.0,144.97,145.29,142.02,143.16,224401.0
2023-11-01 09:50:00,143.23,145.23,142.2,142.23,135494.0,143.23,145.23,142.2,142.23,135494.0
2023-11-01 10:00:00,142.53,142.86,139.51,141.16,180694.0,142.53,142.86,139.51,141.16,180694.0
2023-11-01 10:10:00,141.28,141.5,138.35,139.24,114367.0,141.28,141.5,138.35,139.24,114367.0
2023-11-01 10:20:00,139.22,141.24,138.5,140.9,112653.0,139.22,141.24,138.5,140.9,112653.0
2023-11-01 10:30:00,140.89,143.62,140.79,142.0,141121.0,140.89,143.62,140.79,142.0,141121.0
2023-11-01 10:40:00,141.99,142.95,141.59,142.15,54870.0,141.99,142.95,141.59,142.15,54870.0
2023-11-01 10:50:00,142.0,142.04,139.0,141.26,112799.0,142.0,142.04,139.0,141.26,112799.0
2023-11-01 11:00:00,141.27,141.48,140.35,141.16,34824.0,141.27,141.48,140.35,141.16,34824.0
2023-11-01 11:10:00,141.06,141.11,140.07,140.3,41006.0,141.06,141.11,140.07,140.3,41006.0
2023-11-01 11:20:00,140.3,141.52,140.12,141.51,38160.0,140.3,141.52,140.12,141.51,38160.0
2023-11-01 11:30:00,141.56,142.35,140.78,141.1,30922.0,141.56,142.35,140.78,141.1,30922.0
2023-11-01 11:40:00,141.17,141.58,140.79,140.95,30654.0,141.17,141.58,140.79,140.95,30654.0
2023-11-01 11:50:00,141.09,142.18,140.95,141.65,59267.0,141.09,142.18,140.95,141.65,59267.0
2023-11-01 12:00:00,141.72,142.57,141.46,142.09,42400.0,141.72,142.57,141.46,142.09,42400.0
2023-11-01 12:10:00,142.07,143.0,141.77,141.97,47613.0,142.07,143.0,141.77,141.97,47613.0
2023-11-01 12:20:00,141.85,142.3,141.2,141.8,33210.0,141.85,142.3,141.2,141.8,33210.0
2023-11-01 12:30:00,141.95,142.58,140.75,140.78,39806.0,141.95,142.58,140.75,140.78,39806.0
2023-11-01 12:40:00,140.88,141.57,140.87,141.46,20438.0,140.88,141.57,140.87,141.46,20438.0
2023-11-01 12:50:00,141.5,141.51,140.67,140.97,24964.0,141.5,141.51,140.67,140.97,24964.0
2023-11-01 13:00:00,140.9,141.9,140.8,141.8,35885.0,140.9,141.9,140.8,141.8,35885.0
2023-11-01 13:10:00,141.94,143.14,141.75,142.93,57623.0,141.94,143.14,141.75,142.93,57623.0
2023-11-01 13:20:00,142.98,144.0,142.85,143.89,59474.0,142.98,144.0,142.85,143.89,59474.0
2023-11-01 13:30:00,143.77,144.39,143.52,144.02,54902.0,143.77,144.39,143.52,144.02,54902.0
2023-11-01 13:40:00,144.02,144.34,143.75,143.97,24139.0,144.02,144.34,143.75,143.97,24139.0
2023-11-01 13:50:00,144.13,144.21,143.27,143.82,43393.0,144.13,144.21,143.27,143.82,43393.0
2023-11-01 14:00:00,143.91,144.12,143.26,143.27,39786.0,143.91,144.12,143.26,143.27,39786.0
2023-11-01 14:10:00,143.13,143.25,141.24,142.07,42243.0,143.13,143.25,141.24,142.07,42243.0
2023-11-01 14:20:00,142.06,143.2,141.48,142.62,37901.0,142.06,143.2,141.48,142.62,37901.0
2023-11-01 14:30:00,142.56,143.42,141.95,142.18,40370.0,142.56,143.42,141.95,142.18,40370.0
2023-11-01 14:40:00,142.06,142.57,141.6,142.53,34812.0,142.06,142.57,141.6,142.53,34812.0
2023-11-01 14:50:00,142.52,144.0,142.43,143.87,42782.0,142.52,144.0,142.43,143.87,42782.0
2023-11-01 15:00:00,144.0,144.44,143.57,144.29,55189.0,144.0,144.44,143.57,144.29,55189.0
2023-11-01 15:10:00,144.28,144.81,144.05,144.4,53406.0,144.28,144.81,144.05,144.4,53406.0
2023-11-01 15:20:00,144.17,144.6,143.77,143.86,60601.0,144.17,144.6,143.77,143.86,60601.0
2023-11-01 15:30:00,143.78,144.17,143.02,143.34,63573.0,143.78,144.17,143.02,143.34,63573.0
2023-11-01 15:40:00,143.29,143.3,142.3,142.89,84069.0,143.29,143.3,142.3,142.89,84069.0
2023-11-01 15:50:00,142.87,142.87,142.36,142.73,216233.0,142.87,142.87,142.36,142.73,216233.0
2023-11-02 09:30:00,145.6,151.85,145.52,151.25,170680.0,145.6,151.85,145.52,151.25,170680.0
2023-11-02 09:40:00,151.0,151.46,146.52,146.81,87847.0,151.0,151.46,146.52,146.81,87847.0
2023-11-02 09:50:00,146.8,149.47,146.8,148.12,60117.0,146.8,149.47,146.8,148.12,60117.0
2023-11-02 10:00:00,148.22,148.78,147.05,147.58,42872.0,148.22,148.78,147.05,147.58,42872.0
2023-11-02 10:10:00,147.75,147.79,146.91,147.27,22190.0,147.75,147.79,146.91,147.27,22190.0
2023-11-02 10:20:00,147.14,147.63,146.31,146.45,41812.0,147.14,147.63,146.31,146.45,41812.0
2023-11-02 10:30:00,146.5,146.63,145.89,146.12,21702.0,146.5,146.63,145.89,146.12,21702.0
2023-11-02 10:40:00,146.27,147.66,146.14,147.32,43804.0,146.27,147.66,146.14,147.32,43804.0
2023-11-02 10:50:00,147.27,148.2,146.8,148.17,30777.0,147.27,148.2,146.8,148.17,30777.0
2023-11-02 11:00:00,148.09,149.39,147.78,149.39,43397.0,148.09,149.39,147.78,149.39,43397.0
2023-11-02 11:10:00,149.48,149.92,148.96,149.08,32483.0,149.48,149.92,148.96,149.08,32483.0
2023-11-02 11:20:00,149.08,149.97,148.81,149.7,42923.0,149.08,149.97,148.81,149.7,42923.0
2023-11-02 11:30:00,149.78,149.9,148.79,149.03,40673.0,149.78,149.9,148.79,149.03,40673.0
2023-11-02 11:40:00,149.06,149.18,148.67,149.14,17299.0,149.06,149.18,148.67,149.14,17299.0
2023-11-02 11:50:00,149.22,149.9,148.94,149.55,34203.0,149.22,149.9,148.94,149.55,34203.0
2023-11-02 12:00:00,149.42,149.61,148.93,148.94,17835.0,149.42,149.61,148.93,148.94,17835.0
2023-11-02 12:10:00,148.81,149.84,148.81,149.07,23630.0,148.81,149.84,148.81,149.07,23630.0
2023-11-02 12:20:00,149.05,149.05,148.17,148.45,20162.0,149.05,149.05,148.17,148.45,20162.0
2023-11-02 12:30:00,148.53,149.03,148.42,148.75,14328.0,148.53,149.03,148.42,148.75,14328.0
2023-11-02 12:40:00,148.84,148.88,147.79,147.94,17498.0,148.84,148.88,147.79,147.94,17498.0
2023-11-02 12:50:00,147.89,148.61,147.8,147.98,13113.0,147.89,148.61,147.8,147.98,13113.0
2023-11-02 13:00:00,148.12,148.77,148.12,148.67,8961.0,148.12,148.77,148.12,148.67,8961.0
2023-11-02 13:10:00,148.58,148.7,148.47,148.61,11007.0,148.58,148.7,148.47,148.61,11007.0
2023-11-02 13:20:00,148.71,148.92,148.26,148.6,19201.0,148.71,148.92,148.26,148.6,19201.0
2023-11-02 13:30:00,148.58,148.69,147.6,147.82,17554.0,148.58,148.69,147.6,147.82,17554.0
2023-11-02 13:40:00,147.69,148.11,147.55,147.82,13559.0,147.69,148.11,147.55,147.82,13559.0
2023-11-02 13:50:00,147.73,148.68,147.62,148.51,14869.0,147.73,148.68,147.62,148.51,14869.0
2023-11-02 14:00:00,148.64,148.64,147.87,148.02,21963.0,148.64,148.64,147.87,148.02,21963.0
2023-11-02 14:10:00,147.97,148.19,147.92,148.03,6257.0,147.97,148.19,147.92,148.03,6257.0
2023-11-02 14:20:00,148.05,148.33,147.66,147.66,19351.0,148.05,148.33,147.66,147.66,19351.0
2023-11-02 14:30:00,147.74,148.27,147.74,148.27,18377.0,147.74,148.27,147.74,148.27,18377.0
2023-11-02 14:40:00,148.3,148.76,148.17,148.29,15170.0,148.3,148.76,148.17,148.29,15170.0
2023-11-02 14:50:00,148.3,148.71,148.24,148.49,14399.0,148.3,148.71,148.24,148.49,14399.0
2023-11-02 15:00:00,148.48,148.88,148.28,148.68,32209.0,148.48,148.88,148.28,148.68,32209.0
2023-11-02 15:10:00,148.67,148.72,148.45,148.6,20303.0,148.67,148.72,148.45,148.6,20303.0
2023-11-02 15:20:00,148.5,148.55,147.78,148.07,24073.0,148.5,148.55,147.78,148.07,24073.0
2023-11-02 15:30:00,148.05,148.7,147.91,148.7,21340.0,148.05,148.7,147.91,148.7,21340.0
2023-11-02 15:40:00,148.67,148.85,148.14,148.31,39290.0,148.67,148.85,148.14,148.31,39290.0
2023-11-02 15:50:00,148.22,148.4,147.44,147.47,142029.0,148.22,148.4,147.44,147.47,142029.0
2023-11-03 09:30:00,151.74,152.75,148.45,149.07,97920.0,151.74,152.75,148.45,149.07,97920.0
2023-11-03 09:40:00,149.25,153.46,149.18,152.58,98008.0,149.25,153.46,149.18,152.58,98008.0
2023-11-03 09:50:00,152.55,154.3,152.3,153.98,83125.0,152.55,154.3,152.3,153.98,83125.0
2023-11-03 10:00:00,154.0,154.9,152.84,154.12,70633.0,154.0,154.9,152.84,154.12,70633.0
2023-11-03 10:10:00,154.18,154.98,153.95,154.15,63275.0,154.18,154.98,153.95,154.15,63275.0
2023-11-03 10:20:00,154.01,154.5,152.55,153.0,37584.0,154.01,154.5,152.55,153.0,37584.0
2023-11-03 10:30:00,152.86,153.74,152.35,153.62,45845.0,152.86,153.74,152.35,153.62,45845.0
2023-11-03 10:40:00,153.75,153.83,152.06,152.42,55338.0,153.75,153.83,152.06,152.42,55338.0
2023-11-03 10:50:00,152.31,152.43,151.58,152.09,25773.0,152.31,152.43,151.58,152.09,25773.0
2023-11-03 11:00:00,152.2,152.52,151.13,151.13,18271.0,152.2,152.52,151.13,151.13,18271.0
2023-11-03 11:10:00,151.11,151.24,149.88,151.24,34722.0,151.11,151.24,149.88,151.24,34722.0
2023-11-03 11:20:00,151.24,151.78,150.62,151.08,25012.0,151.24,151.78,150.62,151.08,25012.0
2023-11-03 11:30:00,151.19,151.93,151.08,151.5,23394.0,151.19,151.93,151.08,151.5,23394.0
2023-11-03 11:40:00,151.44,151.89,151.07,151.22,20470.0,151.44,151.89,151.07,151.22,20470.0
2023-11-03 11:50:00,151.33,151.6,150.81,151.36,19531.0,151.33,151.6,150.81,151.36,19531.0
2023-11-03 12:00:00,151.48,151.49,150.43,150.68,23166.0,151.48,151.49,150.43,150.68,23166.0
2023-11-03 12:10:00,150.68,151.61,150.67,151.01,32127.0,150.68,151.61,150.67,151.01,32127.0
2023-11-03 12:20:00,150.97,151.57,150.56,151.57,26404.0,150.97,151.57,150.56,151.57,26404.0
2023-11-03 12:30:00,151.66,152.06,151.3,151.43,27890.0,151.66,152.06,151.3,151.43,27890.0
2023-11-03 12:40:00,151.36,151.6,151.1,151.1,22397.0,151.36,151.6,151.1,151.1,22397.0
2023-11-03 12:50:00,151.06,151.57,151.0,151.44,15297.0,151.06,151.57,151.0,151.44,15297.0
2023-11-03 13:00:00,151.52,151.68,151.02,151.68,15171.0,151.52,151.68,151.02,151.68,15171.0
2023-11-03 13:10:00,151.57,151.68,151.3,151.59,21749.0,151.57,151.68,151.3,151.59,21749.0
2023-11-03 13:20:00,151.67,152.38,151.32,152.24,32594.0,151.67,152.38,151.32,152.24,32594.0
2023-11-03 13:30:00,152.18,152.25,151.48,151.58,18829.0,152.18,152.25,151.48,151.58,18829.0
2023-11-03 13:40:00,151.61,152.03,151.58,152.0,28684.0,151.61,152.03,151.58,152.0,28684.0
2023-11-03 13:50:00,151.98,153.16,151.97,153.06,40109.0,151.98,153.16,151.97,153.06,40109.0
2023-11-03 14:00:00,153.06,153.37,152.78,152.85,27159.0,153.06,153.37,152.78,152.85,27159.0
2023-11-03 14:10:00,152.9,152.9,152.48,152.73,14960.0,152.9,152.9,152.48,152.73,14960.0
2023-11-03 14:20:00,152.79,153.39,152.73,153.15,24612.0,152.79,153.39,152.73,153.15,24612.0
2023-11-03 14:30:00,153.15,153.61,152.87,153.31,21226.0,153.15,153.61,152.87,153.31,21226.0
2023-11-03 14:40:00,153.36,153.82,153.31,153.66,44171.0,153.36,153.82,153.31,153.66,44171.0
2023-11-03 14:50:00,153.66,153.87,153.4,153.47,17162.0,153.66,153.87,153.4,153.47,17162.0
2023-11-03 15:00:00,153.54,154.35,153.33,154.22,28867.0,153.54,154.35,153.33,154.22,28867.0
2023-11-03 15:10:00,154.3,154.32,153.43,153.61,25607.0,154.3,154.32,153.43,153.61,25607.0
2023-11-03 15:20:00,153.63,153.67,152.96,153.08,23865.0,153.63,153.67,152.96,153.08,23865.0
2023-11-03 15:30:00,153.08,153.19,152.59,152.66,35164.0,153.08,153.19,152.59,152.66,35164.0
2023-11-03 15:40:00,152.66,152.87,152.25,152.42,35790.0,152.66,152.87,152.25,152.42,35790.0
2023-11-03 15:50:00,152.4,152.41,151.6,151.95,123743.0,152.4,152.41,151.6,151.95,123743.0
2023-11-06 09:30:00,151.75,151.94,149.12,149.47,50687.0,151.75,151.94,149.12,149.47,50687.0
2023-11-06 09:40:00,149.06,149.72,147.88,147.88,33413.0,149.06,149.72,147.88,147.88,33413.0
2023-11-06 09:50:00,147.75,148.17,146.24,147.13,30296.0,147.75,148.17,146.24,147.13,30296.0
2023-11-06 10:00:00,147.29,148.48,147.25,147.53,19815.0,147.29,148.48,147.25,147.53,19815.0
2023-11-06 10:10:00,147.4,148.08,146.41,147.1,26788.0,147.4,148.08,146.41,147.1,26788.0
2023-11-06 10:20:00,147.03,147.73,146.66,146.71,15806.0,147.03,147.73,146.66,146.71,15806.0
2023-11-06 10:30:00,146.68,147.0,146.26,146.76,26941.0,146.68,147.0,146.26,146.76,26941.0
2023-11-06 10:40:00,146.91,147.05,145.83,146.2,31272.0,146.91,147.05,145.83,146.2,31272.0
2023-11-06 10:50:00,146.13,146.69,146.0,146.58,18030.0,146.13,146.69,146.0,146.58,18030.0
2023-11-06 11:00:00,146.54,147.09,146.1,147.03,28082.0,146.54,147.09,146.1,147.03,28082.0
2023-11-06 11:10:00,146.94,146.95,146.34,146.78,11859.0,146.94,146.95,146.34,146.78,11859.0
2023-11-06 11:20:00,146.65,146.65,145.98,146.43,14213.0,146.65,146.65,145.98,146.43,14213.0
2023-11-06 11:30:00,146.3,146.68,146.09,146.1,14343.0,146.3,146.68,146.09,146.1,14343.0
2023-11-06 11:40:00,146.14,146.33,145.6,146.33,23234.0,146.14,146.33,145.6,146.33,23234.0
2023-11-06 11:50:00,146.33,147.27,146.3,146.87,16998.0,146.33,147.27,146.3,146.87,16998.0
2023-11-06 12:00:00,146.9,147.08,146.3,146.81,12052.0,146.9,147.08,146.3,146.81,12052.0
2023-11-06 12:10:00,146.74,147.3,146.56,147.16,12619.0,146.74,147.3,146.56,147.16,12619.0
2023-11-06 12:20:00,147.03,147.49,146.92,147.44,9637.0,147.03,147.49,146.92,147.44,9637.0
2023-11-06 12:30:00,147.36,148.16,147.36,147.93,23762.0,147.36,148.16,147.36,147.93,23762.0
2023-11-06 12:40:00,148.02,148.08,147.7,147.82,15409.0,148.02,148.08,147.7,147.82,15409.0
2023-11-06 12:50:00,147.89,147.99,147.23,147.99,7863.0,147.89,147.99,147.23,147.99,7863.0
2023-11-06 13:00:00,148.0,148.19,147.21,147.37,9654.0,148.0,148.19,147.21,147.37,9654.0
2023-11-06 13:10:00,147.21,147.58,146.82,147.07,7959.0,147.21,147.58,146.82,147.07,7959.0
2023-11-06 13:20:00,147.04,147.54,146.84,147.38,6967.0,147.04,147.54,146.84,147.38,6967.0
2023-11-06 13:30:00,147.46,147.85,147.31,147.48,9692.0,147.46,147.85,147.31,147.48,9692.0
2023-11-06 13:40:00,147.38,147.38,146.91,146.95,9166.0,147.38,147.38,146.91,146.95,9166.0
2023-11-06 13:50:00,146.89,147.08,146.46,146.75,17033.0,146.89,147.08,146.46,146.75,17033.0
2023-11-06 14:00:00,146.71,147.08,146.3,146.56,13796.0,146.71,147.08,146.3,146.56,13796.0
2023-11-06 14:10:00,146.52,146.82,146.26,146.3,17898.0,146.52,146.82,146.26,146.3,17898.0
2023-11-06 14:20:00,146.43,146.65,146.29,146.58,25679.0,146.43,146.65,146.29,146.58,25679.0
2023-11-06 14:30:00,146.66,146.93,146.19,146.34,18990.0,146.66,146.93,146.19,146.34,18990.0
2023-11-06 14:40:00,146.28,147.15,146.22,146.8,14414.0,146.28,147.15,146.22,146.8,14414.0
2023-11-06 14:50:00,146.86,147.03,146.77,147.0,14832.0,146.86,147.03,146.77,147.0,14832.0
2023-11-06 15:00:00,147.0,147.0,146.61,146.66,39133.0,147.0,147.0,146.61,146.66,39133.0
2023-11-06 15:10:00,146.76,147.42,146.65,147.41,35749.0,146.76,147.42,146.65,147.41,35749.0
2023-11-06 15:20:00,147.35,147.45,147.04,147.3,22948.0,147.35,147.45,147.04,147.3,22948.0
2023-11-06 15:30:00,147.25,147.5,146.96,147.3,33936.0,147.25,147.5,146.96,147.3,33936.0
2023-11-06 15:40:00,147.32,147.39,146.69,146.73,37362.0,147.32,147.39,146.69,146.73,37362.0
2023-11-06 15:50:00,146.69,146.97,146.34,146.97,164107.0,146.69,146.97,146.34,146.97,164107.0
2023-11-07 09:30:00,146.98,147.99,144.66,145.17,65832.0,146.98,147.99,144.66,145.17,65832.0
2023-11-07 09:40:00,145.22,146.11,144.19,144.45,39151.0,145.22,146.11,144.19,144.45,39151.0
2023-11-07 09:50:00,144.66,146.03,144.45,144.91,38502.0,144.66,146.03,144.45,144.91,38502.0
2023-11-07 10:00:00,144.8,145.65,144.79,145.41,22991.0,144.8,145.65,144.79,145.41,22991.0
2023-11-07 10:10:00,145.39,147.02,144.88,146.42,32951.0,145.39,147.02,144.88,146.42,32951.0
2023-11-07 10:20:00,146.48,146.5,145.54,145.67,14857.0,146.48,146.5,145.54,145.67,14857.0
2023-11-07 10:30:00,145.54,146.69,145.38,146.53,38048.0,145.54,146.69,145.38,146.53,38048.0
2023-11-07 10:40:00,146.61,147.18,145.57,145.86,44934.0,146.61,147.18,145.57,145.86,44934.0
2023-11-07 10:50:00,145.76,146.36,145.15,145.68,48902.0,145.76,146.36,145.15,145.68,48902.0
2023-11-07 11:00:00,145.63,146.4,145.33,145.93,35492.0,145.63,146.4,145.33,145.93,35492.0
2023-11-07 11:10:00,145.88,146.18,145.71,145.71,28610.0,145.88,146.18,145.71,145.71,28610.0
2023-11-07 11:20:00,145.71,146.0,145.45,145.78,25836.0,145.71,146.0,145.45,145.78,25836.0
2023-11-07 11:30:00,145.74,147.01,145.66,147.0,39887.0,145.74,147.01,145.66,147.0,39887.0
2023-11-07 11:40:00,146.93,147.29,146.15,146.42,17415.0,146.93,147.29,146.15,146.42,17415.0
2023-11-07 11:50:00,146.13,146.85,146.07,146.63,35115.0,146.13,146.85,146.07,146.63,35115.0
2023-11-07 12:00:00,146.74,146.8,145.81,146.01,24277.0,146.74,146.8,145.81,146.01,24277.0
2023-11-07 12:10:00,146.09,146.37,145.94,145.97,25190.0,146.09,146.37,145.94,145.97,25190.0
2023-11-07 12:20:00,145.95,145.99,145.54,145.67,20357.0,145.95,145.99,145.54,145.67,20357.0
2023-11-07 12:30:00,145.65,145.89,145.3,145.84,33098.0,145.65,145.89,145.3,145.84,33098.0
2023-11-07 12:40:00,145.47,145.49,144.89,144.96,35213.0,145.47,145.49,144.89,144.96,35213.0
2023-11-07 12:50:00,145.15,145.33,144.9,145.28,19722.0,145.15,145.33,144.9,145.28,19722.0
2023-11-07 13:00:00,145.27,145.35,144.9,145.12,33578.0,145.27,145.35,144.9,145.12,33578.0
2023-11-07 13:10:00,145.12,145.32,144.66,145.0,119516.0,145.12,145.32,144.66,145.0,119516.0
2023-11-07 13:20:00,145.04,145.15,144.4,144.97,52398.0,145.04,145.15,144.4,144.97,52398.0
2023-11-07 13:30:00,144.92,145.07,144.34,144.8,68357.0,144.92,145.07,144.34,144.8,68357.0
2023-11-07 13:40:00,144.8,145.12,144.62,144.93,53363.0,144.8,145.12,144.62,144.93,53363.0
2023-11-07 13:50:00,144.99,146.08,144.98,145.07,34977.0,144.99,146.08,144.98,145.07,34977.0
2023-11-07 14:00:00,145.09,145.46,144.98,145.15,25234.0,145.09,145.46,144.98,145.15,25234.0
2023-11-07 14:10:00,145.11,145.27,145.05,145.13,16235.0,145.11,145.27,145.05,145.13,16235.0
2023-11-07 14:20:00,145.14,145.14,144.94,145.03,24921.0,145.14,145.14,144.94,145.03,24921.0
2023-11-07 14:30:00,145.03,145.22,144.95,145.0,28284.0,145.03,145.22,144.95,145.0,28284.0
2023-11-07 14:40:00,145.06,145.07,144.67,144.76,23711.0,145.06,145.07,144.67,144.76,23711.0
2023-11-07 14:50:00,144.7,145.12,144.67,145.06,16273.0,144.7,145.12,144.67,145.06,16273.0
2023-11-07 15:00:00,144.96,145.05,144.6,144.6,31403.0,144.96,145.05,144.6,144.6,31403.0
2023-11-07 15:10:00,144.53,144.6,144.21,144.25,31101.0,144.53,144.6,144.21,144.25,31101.0
2023-11-07 15:20:00,144.26,145.1,144.05,144.97,33817.0,144.26,145.1,144.05,144.97,33817.0
2023-11-07 15:30:00,144.98,145.05,144.58,144.64,37415.0,144.98,145.05,144.58,144.64,37415.0
2023-11-07 15:40:00,144.61,144.97,144.44,144.64,44885.0,144.61,144.97,144.44,144.64,44885.0
2023-11-07 15:50:00,144.59,144.62,144.21,144.21,196786.0,144.59,144.62,144.21,144.21,196786.0
2023-11-08 09:30:00,143.47,143.47,141.26,142.0,54161.0,143.47,143.47,141.26,142.0,54161.0
2023-11-08 09:40:00,142.47,142.79,140.74,141.34,30881.0,142.47,142.79,140.74,141.34,30881.0
2023-11-08 09:50:00,141.35,141.77,139.51,139.61,97800.0,141.35,141.77,139.51,139.61,97800.0
2023-11-08 10:00:00,139.62,139.88,138.75,139.17,121360.0,139.62,139.88,138.75,139.17,121360.0
2023-11-08 10:10:00,139.17,139.17,137.54,137.81,88512.0,139.17,139.17,137.54,137.81,88512.0
2023-11-08 10:20:00,137.81,138.68,137.65,138.12,53204.0,137.81,138.68,137.65,138.12,53204.0
2023-11-08 10:30:00,138.2,138.3,137.37,137.49,49662.0,138.2,138.3,137.37,137.49,49662.0
2023-11-08 10:40:00,137.62,137.89,137.08,137.36,57094.0,137.62,137.89,137.08,137.36,57094.0
2023-11-08 10:50:00,137.24,138.07,136.86,137.81,40546.0,137.24,138.07,136.86,137.81,40546.0
2023-11-08 11:00:00,137.69,138.11,136.87,137.4,44228.0,137.69,138.11,136.87,137.4,44228.0
2023-11-08 11:10:00,137.24,137.59,137.1,137.25,21784.0,137.24,137.59,137.1,137.25,21784.0
2023-11-08 11:20:00,137.21,137.42,136.97,137.03,42891.0,137.21,137.42,136.97,137.03,42891.0
2023-11-08 11:30:00,137.02,137.52,136.85,136.94,48937.0,137.02,137.52,136.85,136.94,48937.0
2023-11-08 11:40:00,136.94,137.16,136.65,136.69,52874.0,136.94,137.16,136.65,136.69,52874.0
2023-11-08 11:50:00,136.81,137.03,136.32,136.61,27093.0,136.81,137.03,136.32,136.61,27093.0
2023-11-08 12:00:00,136.59,136.69,135.65,135.94,77898.0,136.59,136.69,135.65,135.94,77898.0
2023-11-08 12:10:00,135.92,136.54,135.92,136.26,43959.0,135.92,136.54,135.92,136.26,43959.0
2023-11-08 12:20:00,136.26,136.92,136.14,136.8,48272.0,136.26,136.92,136.14,136.8,48272.0
2023-11-08 12:30:00,136.73,137.09,136.34,136.8,31816.0,136.73,137.09,136.34,136.8,31816.0
2023-11-08 12:40:00,136.91,137.7,136.72,137.64,56115.0,136.91,137.7,136.72,137.64,56115.0
2023-11-08 12:50:00,137.64,137.83,137.42,137.82,38751.0,137.64,137.83,137.42,137.82,38751.0
2023-11-08 13:00:00,137.79,138.63,137.64,138.25,37256.0,137.79,138.63,137.64,138.25,37256.0
2023-11-08 13:10:00,138.27,138.43,137.97,138.11,29358.0,138.27,138.43,137.97,138.11,29358.0
2023-11-08 13:20:00,138.01,138.64,137.99,138.35,37983.0,138.01,138.64,137.99,138.35,37983.0
2023-11-08 13:30:00,138.4,138.4,137.82,138.27,48922.0,138.4,138.4,137.82,138.27,48922.0
2023-11-08 13:40:00,138.27,138.37,137.99,138.31,14195.0,138.27,138.37,137.99,138.31,14195.0
2023-11-08 13:50:00,138.23,138.39,137.9,137.96,14230.0,138.23,138.39,137.9,137.96,14230.0
2023-11-08 14:00:00,137.92,138.28,137.92,138.14,14631.0,137.92,138.28,137.92,138.14,14631.0
2023-11-08 14:10:00,138.14,138.16,137.81,137.92,18710.0,138.14,138.16,137.81,137.92,18710.0
2023-11-08 14:20:00,137.94,138.1,137.82,137.91,19031.0,137.94,138.1,137.82,137.91,19031.0
2023-11-08 14:30:00,137.95,137.95,137.34,137.7,23341.0,137.95,137.95,137.34,137.7,23341.0
2023-11-08 14:40:00,137.62,137.74,137.55,137.59,15047.0,137.62,137.74,137.55,137.59,15047.0
2023-11-08 14:50:00,137.57,138.24,137.38,138.14,38374.0,137.57,138.24,137.38,138.14,38374.0
2023-11-08 15:00:00,138.11,138.32,137.74,137.78,21306.0,138.11,138.32,137.74,137.78,21306.0
2023-11-08 15:10:00,137.77,137.93,137.55,137.62,28084.0,137.77,137.93,137.55,137.62,28084.0
2023-11-08 15:20:00,137.71,137.78,137.47,137.47,15246.0,137.71,137.78,137.47,137.47,15246.0
2023-11-08 15:30:00,137.5,137.95,137.42,137.85,24140.0,137.5,137.95,137.42,137.85,24140.0
2023-11-08 15:40:00,137.91,137.96,137.5,137.6,42547.0,137.91,137.96,137.5,137.6,42547.0
2023-11-08 15:50:00,137.6,137.87,137.54,137.87,167423.0,137.6,137.87,137.54,137.87,167423.0
2023-11-09 09:30:00,138.88,140.0,137.32,137.97,62315.0,138.88,140.0,137.32,137.97,62315.0
2023-11-09 09:40:00,138.34,139.38,137.64,138.11,25829.0,138.34,139.38,137.64,138.11,25829.0
2023-11-09 09:50:00,138.14,138.75,137.49,138.47,21622.0,138.14,138.75,137.49,138.47,21622.0
2023-11-09 10:00:00,138.59,138.76,137.59,138.14,28950.0,138.59,138.76,137.59,138.14,28950.0
2023-11-09 10:10:00,138.01,138.31,137.5,137.7,16310.0,138.01,138.31,137.5,137.7,16310.0
2023-11-09 10:20:00,137.58,137.82,137.03,137.12,35054.0,137.58,137.82,137.03,137.12,35054.0
2023-11-09 10:30:00,137.03,137.31,136.34,136.86,32742.0,137.03,137.31,136.34,136.86,32742.0
2023-11-09 10:40:00,136.88,137.05,135.16,135.23,85097.0,136.88,137.05,135.16,135.23,85097.0
2023-11-09 10:50:00,135.23,135.84,135.1,135.59,55625.0,135.23,135.84,135.1,135.59,55625.0
2023-11-09 11:00:00,135.59,136.2,135.13,136.17,28742.0,135.59,136.2,135.13,136.17,28742.0
2023-11-09 11:10:00,136.17,136.22,135.43,135.46,24419.0,136.17,136.22,135.43,135.46,24419.0
2023-11-09 11:20:00,135.42,135.73,135.25,135.31,44038.0,135.42,135.73,135.25,135.31,44038.0
2023-11-09 11:30:00,135.34,136.24,135.16,135.63,30231.0,135.34,136.24,135.16,135.63,30231.0
2023-11-09 11:40:00,135.72,135.73,135.24,135.49,16705.0,135.72,135.73,135.24,135.49,16705.0
2023-11-09 11:50:00,135.43,135.64,135.27,135.44,40517.0,135.43,135.64,135.27,135.44,40517.0
2023-11-09 12:00:00,135.4,136.02,135.27,135.53,43463.0,135.4,136.02,135.27,135.53,43463.0
2023-11-09 12:10:00,135.53,135.66,134.94,135.08,47802.0,135.53,135.66,134.94,135.08,47802.0
2023-11-09 12:20:00,135.12,135.98,135.11,135.44,33776.0,135.12,135.98,135.11,135.44,33776.0
2023-11-09 12:30:00,135.44,135.73,135.14,135.14,27423.0,135.44,135.73,135.14,135.14,27423.0
2023-11-09 12:40:00,135.16,135.33,134.91,135.33,50936.0,135.16,135.33,134.91,135.33,50936.0
2023-11-09 12:50:00,135.25,135.46,134.86,135.19,25663.0,135.25,135.46,134.86,135.19,25663.0
2023-11-09 13:00:00,135.14,135.33,133.57,133.91,85635.0,135.14,135.33,133.57,133.91,85635.0
2023-11-09 13:10:00,133.91,134.49,133.72,134.19,46144.0,133.91,134.49,133.72,134.19,46144.0
2023-11-09 13:20:00,133.99,134.6,133.77,134.47,30223.0,133.99,134.6,133.77,134.47,30223.0
2023-11-09 13:30:00,134.4,134.67,134.12,134.45,29257.0,134.4,134.67,134.12,134.45,29257.0
2023-11-09 13:40:00,134.47,134.56,133.96,134.09,25988.0,134.47,134.56,133.96,134.09,25988.0
2023-11-09 13:50:00,134.09,134.16,133.57,133.68,50275.0,134.09,134.16,133.57,133.68,50275.0
2023-11-09 14:00:00,133.61,133.71,133.15,133.4,62549.0,133.61,133.71,133.15,133.4,62549.0
2023-11-09 14:10:00,133.36,133.36,132.5,132.55,39464.0,133.36,133.36,132.5,132.55,39464.0
2023-11-09 14:20:00,132.55,132.99,132.39,132.39,42248.0,132.55,132.99,132.39,132.39,42248.0
2023-11-09 14:30:00,132.33,132.45,131.71,132.45,91383.0,132.33,132.45,131.71,132.45,91383.0
2023-11-09 14:40:00,132.41,132.41,131.85,132.28,29031.0,132.41,132.41,131.85,132.28,29031.0
2023-11-09 14:50:00,132.22,132.4,131.89,132.25,21621.0,132.22,132.4,131.89,132.25,21621.0
2023-11-09 15:00:00,132.3,132.36,131.8,132.0,67437.0,132.3,132.36,131.8,132.0,67437.0
2023-11-09 15:10:00,131.96,132.32,131.96,132.19,55624.0,131.96,132.32,131.96,132.19,55624.0
2023-11-09 15:20:00,132.16,132.22,131.73,131.8,47931.0,132.16,132.22,131.73,131.8,47931.0
2023-11-09 15:30:00,131.8,131.95,131.46,131.56,58394.0,131.8,131.95,131.46,131.56,58394.0
2023-11-09 15:40:00,131.59,131.6,131.21,131.27,84460.0,131.59,131.6,131.21,131.27,84460.0
2023-11-09 15:50:00,131.28,132.64,131.16,132.54,237183.0,131.28,132.64,131.16,132.54,237183.0
2023-11-10 09:30:00,132.36,132.75,129.21,130.05,102710.0,132.36,132.75,129.21,130.05,102710.0
2023-11-10 09:40:00,130.11,132.46,130.06,132.43,92559.0,130.11,132.46,130.06,132.43,92559.0
2023-11-10 09:50:00,132.31,132.9,131.31,132.71,62851.0,132.31,132.9,131.31,132.71,62851.0
2023-11-10 10:00:00,132.65,133.94,132.08,132.21,44045.0,132.65,133.94,132.08,132.21,44045.0
2023-11-10 10:10:00,132.18,132.76,131.87,132.21,33992.0,132.18,132.76,131.87,132.21,33992.0
2023-11-10 10:20:00,132.21,133.0,132.05,132.21,25391.0,132.21,133.0,132.05,132.21,25391.0
2023-11-10 10:30:00,132.22,132.65,131.82,132.33,25593.0,132.22,132.65,131.82,132.33,25593.0
2023-11-10 10:40:00,132.21,132.3,131.2,131.43,37987.0,132.21,132.3,131.2,131.43,37987.0
2023-11-10 10:50:00,131.5,131.68,131.21,131.52,30329.0,131.5,131.68,131.21,131.52,30329.0
2023-11-10 11:00:00,131.59,131.75,131.14,131.18,24747.0,131.59,131.75,131.14,131.18,24747.0
2023-11-10 11:10:00,131.16,132.0,131.05,131.65,32226.0,131.16,132.0,131.05,131.65,32226.0
2023-11-10 11:20:00,131.66,132.14,131.56,131.83,27330.0,131.66,132.14,131.56,131.83,27330.0
2023-11-10 11:30:00,131.82,131.98,131.31,131.44,28817.0,131.82,131.98,131.31,131.44,28817.0
2023-11-10 11:40:00,131.43,131.94,131.42,131.79,19513.0,131.43,131.94,131.42,131.79,19513.0
2023-11-10 11:50:00,131.8,132.13,131.57,131.69,31742.0,131.8,132.13,131.57,131.69,31742.0
2023-11-10 12:00:00,131.62,132.61,131.62,132.33,25944.0,131.62,132.61,131.62,132.33,25944.0
2023-11-10 12:10:00,132.41,132.57,132.03,132.34,37590.0,132.41,132.57,132.03,132.34,37590.0
2023-11-10 12:20:00,132.44,132.7,132.27,132.34,34720.0,132.44,132.7,132.27,132.34,34720.0
2023-11-10 12:30:00,132.31,133.02,132.11,133.0,33145.0,132.31,133.02,132.11,133.0,33145.0
2023-11-10 12:40:00,133.06,133.08,132.67,132.93,16989.0,133.06,133.08,132.67,132.93,16989.0
2023-11-10 12:50:00,132.93,133.59,132.71,133.28,33683.0,132.93,133.59,132.71,133.28,33683.0
2023-11-10 13:00:00,133.35,133.35,133.01,133.06,26286.0,133.35,133.35,133.01,133.06,26286.0
2023-11-10 13:10:00,133.06,133.12,132.66,132.83,19741.0,133.06,133.12,132.66,132.83,19741.0
2023-11-10 13:20:00,132.8,133.54,132.79,133.19,21578.0,132.8,133.54,132.79,133.19,21578.0
2023-11-10 13:30:00,133.2,133.77,133.19,133.66,28536.0,133.2,133.77,133.19,133.66,28536.0
2023-11-10 13:40:00,133.66,133.9,133.2,133.32,28758.0,133.66,133.9,133.2,133.32,28758.0
2023-11-10 13:50:00,133.24,133.39,132.81,133.01,31585.0,133.24,133.39,132.81,133.01,31585.0
2023-11-10 14:00:00,132.96,133.11,132.65,132.65,47412.0,132.96,133.11,132.65,132.65,47412.0
2023-11-10 14:10:00,132.72,132.97,132.55,132.72,56040.0,132.72,132.97,132.55,132.72,56040.0
2023-11-10 14:20:00,132.66,133.8,132.66,133.75,62381.0,132.66,133.8,132.66,133.75,62381.0
2023-11-10 14:30:00,133.68,133.77,132.94,133.07,23236.0,133.68,133.77,132.94,133.07,23236.0
2023-11-10 14:40:00,133.08,133.79,133.08,133.75,15451.0,133.08,133.79,133.08,133.75,15451.0
2023-11-10 14:50:00,133.77,133.9,133.48,133.64,24090.0,133.77,133.9,133.48,133.64,24090.0
2023-11-10 15:00:00,133.69,133.73,133.4,133.56,25341.0,133.69,133.73,133.4,133.56,25341.0
2023-11-10 15:10:00,133.56,133.8,133.42,133.72,14846.0,133.56,133.8,133.42,133.72,14846.0
2023-11-10 15:20:00,133.73,133.85,133.3,133.69,97499.0,133.73,133.85,133.3,133.69,97499.0
2023-11-10 15:30:00,133.69,134.22,133.57,133.99,90907.0,133.69,134.22,133.57,133.99,90907.0
2023-11-10 15:40:00,133.99,134.13,133.62,133.7,32631.0,133.99,134.13,133.62,133.7,32631.0
2023-11-10 15:50:00,133.75,134.19,133.62,133.9,160761.0,133.75,134.19,133.62,133.9,160761.0
2023-11-13 09:30:00,132.2,132.74,129.5,132.59,68688.0,132.2,132.74,129.5,132.59,68688.0
2023-11-13 09:40:00,132.55,132.95,131.77,132.42,23269.0,132.55,132.95,131.77,132.42,23269.0
2023-11-13 09:50:00,132.43,132.78,131.08,131.62,26254.0,132.43,132.78,131.08,131.62,26254.0
2023-11-13 10:00:00,131.63,132.08,130.92,131.14,44983.0,131.63,132.08,130.92,131.14,44983.0
2023-11-13 10:10:00,131.26,131.97,131.0,131.96,40092.0,131.26,131.97,131.0,131.96,40092.0
2023-11-13 10:20:00,131.89,132.23,131.21,131.83,39152.0,131.89,132.23,131.21,131.83,39152.0
2023-11-13 10:30:00,131.78,131.83,131.22,131.32,42205.0,131.78,131.83,131.22,131.32,42205.0
2023-11-13 10:40:00,131.26,131.67,130.91,131.21,32708.0,131.26,131.67,130.91,131.21,32708.0
2023-11-13 10:50:00,131.08,131.89,130.99,131.55,50570.0,131.08,131.89,130.99,131.55,50570.0
2023-11-13 11:00:00,131.55,133.1,131.5,132.66,31351.0,131.55,133.1,131.5,132.66,31351.0
2023-11-13 11:10:00,132.67,132.85,131.62,132.05,36932.0,132.67,132.85,131.62,132.05,36932.0
2023-11-13 11:20:00,132.03,133.74,132.02,133.41,63228.0,132.03,133.74,132.02,133.41,63228.0
2023-11-13 11:30:00,133.33,133.78,132.85,132.89,96057.0,133.33,133.78,132.85,132.89,96057.0
2023-11-13 11:40:00,132.96,133.25,132.7,132.96,34861.0,132.96,133.25,132.7,132.96,34861.0
2023-11-13 11:50:00,132.97,133.21,132.63,132.72,25868.0,132.97,133.21,132.63,132.72,25868.0
2023-11-13 12:00:00,132.8,132.81,131.9,132.21,46246.0,132.8,132.81,131.9,132.21,46246.0
2023-11-13 12:10:00,132.22,132.64,131.99,132.38,19900.0,132.22,132.64,131.99,132.38,19900.0
2023-11-13 12:20:00,132.31,132.61,132.23,132.26,18111.0,132.31,132.61,132.23,132.26,18111.0
2023-11-13 12:30:00,132.27,132.45,132.15,132.28,16365.0,132.27,132.45,132.15,132.28,16365.0
2023-11-13 12:40:00,132.27,132.58,131.79,131.81,21971.0,132.27,132.58,131.79,131.81,21971.0
2023-11-13 12:50:00,131.83,132.03,131.59,131.81,36076.0,131.83,132.03,131.59,131.81,36076.0
2023-11-13 13:00:00,131.8,133.0,131.79,132.91,28296.0,131.8,133.0,131.79,132.91,28296.0
2023-11-13 13:10:00,132.86,132.96,132.43,132.62,31793.0,132.86,132.96,132.43,132.62,31793.0
2023-11-13 13:20:00,132.65,132.84,132.38,132.47,12605.0,132.65,132.84,132.38,132.47,12605.0
2023-11-13 13:30:00,132.47,133.06,132.35,132.9,11749.0,132.47,133.06,132.35,132.9,11749.0
2023-11-13 13:40:00,132.87,133.14,132.65,132.87,12798.0,132.87,133.14,132.65,132.87,12798.0
2023-11-13 13:50:00,132.9,132.98,132.5,132.5,13488.0,132.9,132.98,132.5,132.5,13488.0
2023-11-13 14:00:00,132.61,133.2,132.38,132.95,19030.0,132.61,133.2,132.38,132.95,19030.0
2023-11-13 14:10:00,132.88,133.23,132.77,132.77,5420.0,132.88,133.23,132.77,132.77,5420.0
2023-11-13 14:20:00,132.95,132.99,132.63,132.91,13645.0,132.95,132.99,132.63,132.91,13645.0
2023-11-13 14:30:00,132.91,133.09,132.63,132.93,16486.0,132.91,133.09,132.63,132.93,16486.0
2023-11-13 14:40:00,132.83,132.99,132.62,132.82,14701.0,132.83,132.99,132.62,132.82,14701.0
2023-11-13 14:50:00,132.83,133.14,132.78,133.03,23970.0,132.83,133.14,132.78,133.03,23970.0
2023-11-13 15:00:00,132.92,133.38,132.81,133.31,27645.0,132.92,133.38,132.81,133.31,27645.0
2023-11-13 15:10:00,133.3,133.69,133.28,133.49,30745.0,133.3,133.69,133.28,133.49,30745.0
2023-11-13 15:20:00,133.45,133.91,133.3,133.37,36434.0,133.45,133.91,133.3,133.37,36434.0
2023-11-13 15:30:00,133.34,133.97,133.3,133.82,33599.0,133.34,133.97,133.3,133.82,33599.0
2023-11-13 15:40:00,133.88,134.22,133.83,134.09,64846.0,133.88,134.22,133.83,134.09,64846.0
2023-11-13 15:50:00,134.05,134.12,133.59,133.77,186635.0,134.05,134.12,133.59,133.77,186635.0
2023-11-14 09:30:00,137.67,144.4,137.21,144.37,297776.0,137.67,144.4,137.21,144.37,297776.0
2023-11-14 09:40:00,144.37,146.84,143.58,145.63,150863.0,144.37,146.84,143.58,145.63,150863.0
2023-11-14 09:50:00,145.49,145.99,144.15,144.69,93297.0,145.49,145.99,144.15,144.69,93297.0
2023-11-14 10:00:00,144.53,145.08,142.51,143.67,128600.0,144.53,145.08,142.51,143.67,128600.0
2023-11-14 10:10:00,143.83,144.84,143.63,144.35,71326.0,143.83,144.84,143.63,144.35,71326.0
2023-11-14 10:20:00,144.16,145.14,144.1,144.98,48961.0,144.16,145.14,144.1,144.98,48961.0
2023-11-14 10:30:00,145.09,146.12,144.91,145.98,55073.0,145.09,146.12,144.91,145.98,55073.0
2023-11-14 10:40:00,146.0,146.4,145.56,145.75,41904.0,146.0,146.4,145.56,145.75,41904.0
2023-11-14 10:50:00,145.93,146.5,145.87,146.05,41357.0,145.93,146.5,145.87,146.05,41357.0
2023-11-14 11:00:00,146.17,147.21,146.16,146.94,36534.0,146.17,147.21,146.16,146.94,36534.0
2023-11-14 11:10:00,146.97,147.66,146.96,147.62,37615.0,146.97,147.66,146.96,147.62,37615.0
2023-11-14 11:20:00,147.6,147.88,147.3,147.69,45413.0,147.6,147.88,147.3,147.69,45413.0
2023-11-14 11:30:00,147.69,148.4,147.61,148.27,62016.0,147.69,148.4,147.61,148.27,62016.0
2023-11-14 11:40:00,148.27,148.58,147.9,148.0,42298.0,148.27,148.58,147.9,148.0,42298.0
2023-11-14 11:50:00,148.0,148.27,147.79,148.12,34289.0,148.0,148.27,147.79,148.12,34289.0
2023-11-14 12:00:00,148.08,148.29,147.61,148.27,50515.0,148.08,148.29,147.61,148.27,50515.0
2023-11-14 12:10:00,148.31,149.23,148.04,149.02,62617.0,148.31,149.23,148.04,149.02,62617.0
2023-11-14 12:20:00,149.03,149.36,148.61,149.19,47798.0,149.03,149.36,148.61,149.19,47798.0
2023-11-14 12:30:00,149.2,149.36,148.39,149.1,85924.0,149.2,149.36,148.39,149.1,85924.0
2023-11-14 12:40:00,149.15,149.5,149.04,149.22,37344.0,149.15,149.5,149.04,149.22,37344.0
2023-11-14 12:50:00,149.21,149.83,148.98,149.16,48572.0,149.21,149.83,148.98,149.16,48572.0
2023-11-14 13:00:00,149.07,149.46,148.76,149.39,31637.0,149.07,149.46,148.76,149.39,31637.0
2023-11-14 13:10:00,149.47,149.91,149.41,149.74,43286.0,149.47,149.91,149.41,149.74,43286.0
2023-11-14 13:20:00,149.75,150.64,149.59,150.64,72627.0,149.75,150.64,149.59,150.64,72627.0
2023-11-14 13:30:00,150.62,150.66,149.78,150.0,30872.0,150.62,150.66,149.78,150.0,30872.0
2023-11-14 13:40:00,150.0,150.5,149.83,150.41,35030.0,150.0,150.5,149.83,150.41,35030.0
2023-11-14 13:50:00,150.48,150.64,149.85,150.0,24933.0,150.48,150.64,149.85,150.0,24933.0
2023-11-14 14:00:00,150.0,150.22,149.68,150.09,37675.0,150.0,150.22,149.68,150.09,37675.0
2023-11-14 14:10:00,150.04,150.16,148.72,149.38,39796.0,150.04,150.16,148.72,149.38,39796.0
2023-11-14 14:20:00,149.36,149.63,148.63,148.9,32847.0,149.36,149.63,148.63,148.9,32847.0
2023-11-14 14:30:00,148.81,149.54,148.26,148.5,29055.0,148.81,149.54,148.26,148.5,29055.0
2023-11-14 14:40:00,148.61,148.9,148.3,148.88,21142.0,148.61,148.9,148.3,148.88,21142.0
2023-11-14 14:50:00,148.94,149.06,148.64,148.96,27647.0,148.94,149.06,148.64,148.96,27647.0
2023-11-14 15:00:00,149.12,149.45,148.78,149.43,21893.0,149.12,149.45,148.78,149.43,21893.0
2023-11-14 15:10:00,149.44,149.73,149.22,149.52,26989.0,149.44,149.73,149.22,149.52,26989.0
2023-11-14 15:20:00,149.48,150.11,149.31,150.09,34198.0,149.48,150.11,149.31,150.09,34198.0
2023-11-14 15:30:00,150.11,150.11,149.25,149.32,39887.0,150.11,150.11,149.25,149.32,39887.0
2023-11-14 15:40:00,149.3,149.63,149.28,149.42,45735.0,149.3,149.63,149.28,149.42,45735.0
2023-11-14 15:50:00,149.44,149.73,148.99,149.17,204605.0,149.44,149.73,148.99,149.17,204605.0
2023-11-15 09:30:00,150.0,152.0,147.38,151.11,100832.0,150.0,152.0,147.38,151.11,100832.0
2023-11-15 09:40:00,151.14,154.18,150.7,153.69,47685.0,151.14,154.18,150.7,153.69,47685.0
2023-11-15 09:50:00,153.6,153.88,151.05,151.76,53047.0,153.6,153.88,151.05,151.76,53047.0
2023-11-15 10:00:00,152.0,154.06,151.35,154.06,52990.0,152.0,154.06,151.35,154.06,52990.0
2023-11-15 10:10:00,153.94,155.54,153.11,154.97,80622.0,153.94,155.54,153.11,154.97,80622.0
2023-11-15 10:20:00,154.9,156.45,154.53,155.67,102011.0,154.9,156.45,154.53,155.67,102011.0
2023-11-15 10:30:00,155.65,156.93,155.61,156.93,42716.0,155.65,156.93,155.61,156.93,42716.0
2023-11-15 10:40:00,156.83,157.71,156.4,156.86,76080.0,156.83,157.71,156.4,156.86,76080.0
2023-11-15 10:50:00,156.76,158.08,156.55,156.78,64199.0,156.76,158.08,156.55,156.78,64199.0
2023-11-15 11:00:00,156.68,157.75,155.85,156.48,45627.0,156.68,157.75,155.85,156.48,45627.0
2023-11-15 11:10:00,156.49,156.75,155.1,155.42,36816.0,156.49,156.75,155.1,155.42,36816.0
2023-11-15 11:20:00,155.47,155.92,155.21,155.36,20193.0,155.47,155.92,155.21,155.36,20193.0
2023-11-15 11:30:00,155.56,155.74,154.51,154.67,52589.0,155.56,155.74,154.51,154.67,52589.0
2023-11-15 11:40:00,154.64,155.65,154.58,155.49,39028.0,154.64,155.65,154.58,155.49,39028.0
2023-11-15 11:50:00,155.45,155.54,154.31,154.36,70770.0,155.45,155.54,154.31,154.36,70770.0
2023-11-15 12:00:00,154.54,155.13,153.6,153.93,40445.0,154.54,155.13,153.6,153.93,40445.0
2023-11-15 12:10:00,153.97,154.12,153.01,153.49,48433.0,153.97,154.12,153.01,153.49,48433.0
2023-11-15 12:20:00,153.53,154.52,153.5,154.28,22084.0,153.53,154.52,153.5,154.28,22084.0
2023-11-15 12:30:00,154.37,154.84,153.69,154.74,25277.0,154.37,154.84,153.69,154.74,25277.0
2023-11-15 12:40:00,154.76,154.9,154.17,154.24,15370.0,154.76,154.9,154.17,154.24,15370.0
2023-11-15 12:50:00,154.22,154.29,153.64,153.64,13274.0,154.22,154.29,153.64,153.64,13274.0
2023-11-15 13:00:00,153.68,153.68,152.92,153.16,37533.0,153.68,153.68,152.92,153.16,37533.0
2023-11-15 13:10:00,153.23,153.24,152.11,152.3,55990.0,153.23,153.24,152.11,152.3,55990.0
2023-11-15 13:20:00,152.42,153.81,152.4,153.81,26603.0,152.42,153.81,152.4,153.81,26603.0
2023-11-15 13:30:00,153.68,153.74,153.03,153.45,16576.0,153.68,153.74,153.03,153.45,16576.0
2023-11-15 13:40:00,153.44,153.53,153.08,153.09,18498.0,153.44,153.53,153.08,153.09,18498.0
2023-11-15 13:50:00,153.1,153.43,152.52,152.81,16885.0,153.1,153.43,152.52,152.81,16885.0
2023-11-15 14:00:00,152.77,153.1,152.45,152.45,20410.0,152.77,153.1,152.45,152.45,20410.0
2023-11-15 14:10:00,152.3,152.62,152.03,152.36,18839.0,152.3,152.62,152.03,152.36,18839.0
2023-11-15 14:20:00,152.43,152.91,152.17,152.77,10944.0,152.43,152.91,152.17,152.77,10944.0
2023-11-15 14:30:00,152.73,152.78,152.52,152.7,7806.0,152.73,152.78,152.52,152.7,7806.0
2023-11-15 14:40:00,152.82,153.15,152.79,153.15,16917.0,152.82,153.15,152.79,153.15,16917.0
2023-11-15 14:50:00,153.11,153.22,152.74,153.11,18783.0,153.11,153.22,152.74,153.11,18783.0
2023-11-15 15:00:00,153.03,153.33,152.86,152.96,17343.0,153.03,153.33,152.86,152.96,17343.0
2023-11-15 15:10:00,152.96,153.34,152.87,153.27,11946.0,152.96,153.34,152.87,153.27,11946.0
2023-11-15 15:20:00,153.19,153.19,152.25,152.56,24455.0,153.19,153.19,152.25,152.56,24455.0
2023-11-15 15:30:00,152.56,153.02,152.53,152.85,19611.0,152.56,153.02,152.53,152.85,19611.0
2023-11-15 15:40:00,152.81,152.9,152.41,152.48,52778.0,152.81,152.9,152.41,152.48,52778.0
2023-11-15 15:50:00,152.59,152.69,152.33,152.37,184992.0,152.59,152.69,152.33,152.37,184992.0
2023-11-16 09:30:00,151.53,155.55,151.26,155.3,100706.0,151.53,155.55,151.26,155.3,100706.0
2023-11-16 09:40:00,155.4,156.42,153.79,155.88,84792.0,155.4,156.42,153.79,155.88,84792.0
2023-11-16 09:50:00,156.23,156.47,153.0,153.6,103608.0,156.23,156.47,153.0,153.6,103608.0
2023-11-16 10:00:00,153.65,155.42,153.1,154.64,54578.0,153.65,155.42,153.1,154.64,54578.0
2023-11-16 10:10:00,154.62,155.04,154.16,154.47,30600.0,154.62,155.04,154.16,154.47,30600.0
2023-11-16 10:20:00,154.47,155.3,153.8,155.3,40690.0,154.47,155.3,153.8,155.3,40690.0
2023-11-16 10:30:00,155.32,156.37,155.32,156.06,42875.0,155.32,156.37,155.32,156.06,42875.0
2023-11-16 10:40:00,156.05,156.05,154.0,154.99,45657.0,156.05,156.05,154.0,154.99,45657.0
2023-11-16 10:50:00,155.08,155.08,153.98,154.54,44065.0,155.08,155.08,153.98,154.54,44065.0
2023-11-16 11:00:00,154.62,155.5,154.41,155.42,24645.0,154.62,155.5,154.41,155.42,24645.0
2023-11-16 11:10:00,155.4,155.68,154.8,155.16,29447.0,155.4,155.68,154.8,155.16,29447.0
2023-11-16 11:20:00,155.07,155.7,154.55,154.93,24442.0,155.07,155.7,154.55,154.93,24442.0
2023-11-16 11:30:00,154.97,155.02,154.06,154.21,36524.0,154.97,155.02,154.06,154.21,36524.0
2023-11-16 11:40:00,154.32,155.13,153.77,154.72,30910.0,154.32,155.13,153.77,154.72,30910.0
2023-11-16 11:50:00,154.83,154.88,154.3,154.8,19675.0,154.83,154.88,154.3,154.8,19675.0
2023-11-16 12:00:00,154.66,155.1,154.52,155.06,21134.0,154.66,155.1,154.52,155.06,21134.0
2023-11-16 12:10:00,155.03,156.29,154.94,156.18,23982.0,155.03,156.29,154.94,156.18,23982.0
2023-11-16 12:20:00,156.16,156.53,155.9,156.48,29233.0,156.16,156.53,155.9,156.48,29233.0
2023-11-16 12:30:00,156.43,157.02,156.21,156.69,36195.0,156.43,157.02,156.21,156.69,36195.0
2023-11-16 12:40:00,156.6,156.86,155.83,156.21,36404.0,156.6,156.86,155.83,156.21,36404.0
2023-11-16 12:50:00,156.13,156.21,155.52,155.99,19370.0,156.13,156.21,155.52,155.99,19370.0
2023-11-16 13:00:00,156.01,156.4,155.27,155.43,16012.0,156.01,156.4,155.27,155.43,16012.0
2023-11-16 13:10:00,155.4,156.0,155.27,156.0,18708.0,155.4,156.0,155.27,156.0,18708.0
2023-11-16 13:20:00,155.9,155.9,155.43,155.75,13235.0,155.9,155.9,155.43,155.75,13235.0
2023-11-16 13:30:00,155.69,156.13,155.4,155.59,16444.0,155.69,156.13,155.4,155.59,16444.0
2023-11-16 13:40:00,155.55,155.59,155.0,155.12,18684.0,155.55,155.59,155.0,155.12,18684.0
2023-11-16 13:50:00,155.15,155.67,155.09,155.16,16454.0,155.15,155.67,155.09,155.16,16454.0
2023-11-16 14:00:00,155.12,155.54,154.94,155.09,19827.0,155.12,155.54,154.94,155.09,19827.0
2023-11-16 14:10:00,155.1,155.3,154.85,155.13,17953.0,155.1,155.3,154.85,155.13,17953.0
2023-11-16 14:20:00,155.06,155.13,154.72,154.85,20262.0,155.06,155.13,154.72,154.85,20262.0
2023-11-16 14:30:00,154.9,155.2,154.86,155.06,13209.0,154.9,155.2,154.86,155.06,13209.0
2023-11-16 14:40:00,155.0,155.42,154.95,155.36,13329.0,155.0,155.42,154.95,155.36,13329.0
2023-11-16 14:50:00,155.41,155.45,154.99,155.32,14339.0,155.41,155.45,154.99,155.32,14339.0
2023-11-16 15:00:00,155.33,155.59,155.11,155.53,21483.0,155.33,155.59,155.11,155.53,21483.0
2023-11-16 15:10:00,155.5,155.79,155.25,155.47,19334.0,155.5,155.79,155.25,155.47,19334.0
2023-11-16 15:20:00,155.6,155.78,155.27,155.34,24753.0,155.6,155.78,155.27,155.34,24753.0
2023-11-16 15:30:00,155.27,155.43,154.95,155.3,23876.0,155.27,155.43,154.95,155.3,23876.0
2023-11-16 15:40:00,155.25,155.64,155.25,155.38,32918.0,155.25,155.64,155.25,155.38,32918.0
2023-11-16 15:50:00,155.31,155.43,154.39,154.5,141738.0,155.31,155.43,154.39,154.5,141738.0
2023-11-17 09:30:00,156.22,156.22,154.35,155.19,49961.0,156.22,156.22,154.35,155.19,49961.0
2023-11-17 09:40:00,155.25,155.33,152.31,152.4,30854.0,155.25,155.33,152.31,152.4,30854.0
2023-11-17 09:50:00,152.49,153.42,151.86,153.38,27702.0,152.49,153.42,151.86,153.38,27702.0
2023-11-17 10:00:00,153.19,153.35,151.9,153.08,45830.0,153.19,153.35,151.9,153.08,45830.0
2023-11-17 10:10:00,153.1,154.24,153.01,153.16,32387.0,153.1,154.24,153.01,153.16,32387.0
2023-11-17 10:20:00,153.04,154.67,153.03,154.33,23894.0,153.04,154.67,153.03,154.33,23894.0
2023-11-17 10:30:00,154.21,154.33,153.45,154.11,30524.0,154.21,154.33,153.45,154.11,30524.0
2023-11-17 10:40:00,153.94,154.1,153.63,153.77,24510.0,153.94,154.1,153.63,153.77,24510.0
2023-11-17 10:50:00,153.77,154.35,153.72,153.86,29673.0,153.77,154.35,153.72,153.86,29673.0
2023-11-17 11:00:00,153.97,153.98,153.46,153.53,33212.0,153.97,153.98,153.46,153.53,33212.0
2023-11-17 11:10:00,153.6,154.28,153.58,153.81,26055.0,153.6,154.28,153.58,153.81,26055.0
2023-11-17 11:20:00,153.99,154.56,153.99,154.14,12967.0,153.99,154.56,153.99,154.14,12967.0
2023-11-17 11:30:00,154.02,154.26,153.9,154.07,9734.0,154.02,154.26,153.9,154.07,9734.0
2023-11-17 11:40:00,154.19,154.39,154.06,154.38,6225.0,154.19,154.39,154.06,154.38,6225.0
2023-11-17 11:50:00,154.37,155.35,154.36,155.35,16801.0,154.37,155.35,154.36,155.35,16801.0
2023-11-17 12:00:00,155.43,155.93,155.37,155.65,16672.0,155.43,155.93,155.37,155.65,16672.0
2023-11-17 12:10:00,155.71,155.88,155.39,155.39,19797.0,155.71,155.88,155.39,155.39,19797.0
2023-11-17 12:20:00,155.37,155.43,155.0,155.32,14971.0,155.37,155.43,155.0,155.32,14971.0
2023-11-17 12:30:00,155.29,155.68,155.08,155.54,10214.0,155.29,155.68,155.08,155.54,10214.0
2023-11-17 12:40:00,155.7,155.86,155.43,155.68,11996.0,155.7,155.86,155.43,155.68,11996.0
2023-11-17 12:50:00,155.71,155.74,155.29,155.55,9099.0,155.71,155.74,155.29,155.55,9099.0
2023-11-17 13:00:00,155.62,155.81,155.29,155.43,16174.0,155.62,155.81,155.29,155.43,16174.0
2023-11-17 13:10:00,155.39,155.76,155.29,155.49,12054.0,155.39,155.76,155.29,155.49,12054.0
2023-11-17 13:20:00,155.45,155.66,155.35,155.66,6826.0,155.45,155.66,155.35,155.66,6826.0
2023-11-17 13:30:00,155.65,155.8,155.51,155.69,12223.0,155.65,155.8,155.51,155.69,12223.0
2023-11-17 13:40:00,155.63,155.83,155.25,155.38,16194.0,155.63,155.83,155.25,155.38,16194.0
2023-11-17 13:50:00,155.34,155.35,155.11,155.28,9755.0,155.34,155.35,155.11,155.28,9755.0
2023-11-17 14:00:00,155.29,155.55,155.24,155.38,12260.0,155.29,155.55,155.24,155.38,12260.0
2023-11-17 14:10:00,155.33,155.34,155.05,155.05,9398.0,155.33,155.34,155.05,155.05,9398.0
2023-11-17 14:20:00,155.1,155.37,155.07,155.18,7530.0,155.1,155.37,155.07,155.18,7530.0
2023-11-17 14:30:00,155.26,155.7,155.26,155.67,30999.0,155.26,155.7,155.26,155.67,30999.0
2023-11-17 14:40:00,155.63,155.77,155.4,155.51,12194.0,155.63,155.77,155.4,155.51,12194.0
2023-11-17 14:50:00,155.59,155.68,155.43,155.64,8300.0,155.59,155.68,155.43,155.64,8300.0
2023-11-17 15:00:00,155.61,155.71,155.43,155.6,11648.0,155.61,155.71,155.43,155.6,11648.0
2023-11-17 15:10:00,155.53,155.7,155.44,155.53,9482.0,155.53,155.7,155.44,155.53,9482.0
2023-11-17 15:20:00,155.55,155.92,155.51,155.89,15208.0,155.55,155.92,155.51,155.89,15208.0
2023-11-17 15:30:00,155.9,156.01,155.59,155.68,45461.0,155.9,156.01,155.59,155.68,45461.0
2023-11-17 15:40:00,155.7,155.82,155.61,155.65,24874.0,155.7,155.82,155.61,155.65,24874.0
2023-11-17 15:50:00,155.61,155.61,154.97,155.02,105757.0,155.61,155.61,154.97,155.02,105757.0
2023-11-20 09:30:00,155.27,156.21,153.84,156.13,80685.0,155.27,156.21,153.84,156.13,80685.0
2023-11-20 09:40:00,156.17,157.1,155.26,156.41,39489.0,156.17,157.1,155.26,156.41,39489.0
2023-11-20 09:50:00,156.19,157.82,156.04,157.53,34181.0,156.19,157.82,156.04,157.53,34181.0
2023-11-20 10:00:00,157.47,158.84,156.69,157.77,123887.0,157.47,158.84,156.69,157.77,123887.0
2023-11-20 10:10:00,157.75,158.79,157.58,158.3,33439.0,157.75,158.79,157.58,158.3,33439.0
2023-11-20 10:20:00,158.45,158.65,157.77,158.12,38018.0,158.45,158.65,157.77,158.12,38018.0
2023-11-20 10:30:00,158.12,159.1,157.92,159.08,35280.0,158.12,159.1,157.92,159.08,35280.0
2023-11-20 10:40:00,159.19,160.28,158.97,159.78,55779.0,159.19,160.28,158.97,159.78,55779.0
2023-11-20 10:50:00,159.78,160.91,159.63,160.56,31495.0,159.78,160.91,159.63,160.56,31495.0
2023-11-20 11:00:00,160.56,160.74,159.85,160.05,36856.0,160.56,160.74,159.85,160.05,36856.0
2023-11-20 11:10:00,160.1,160.59,159.67,160.47,30640.0,160.1,160.59,159.67,160.47,30640.0
2023-11-20 11:20:00,160.45,160.75,160.03,160.58,21893.0,160.45,160.75,160.03,160.58,21893.0
2023-11-20 11:30:00,160.55,160.55,159.79,160.38,20919.0,160.55,160.55,159.79,160.38,20919.0
2023-11-20 11:40:00,160.41,160.59,160.13,160.49,22417.0,160.41,160.59,160.13,160.49,22417.0
2023-11-20 11:50:00,160.5,160.73,160.29,160.41,17228.0,160.5,160.73,160.29,160.41,17228.0
2023-11-20 12:00:00,160.35,160.8,160.1,160.52,20815.0,160.35,160.8,160.1,160.52,20815.0
2023-11-20 12:10:00,160.52,161.45,160.51,161.34,20900.0,160.52,161.45,160.51,161.34,20900.0
2023-11-20 12:20:00,161.37,161.64,160.96,161.14,30582.0,161.37,161.64,160.96,161.14,30582.0
2023-11-20 12:30:00,161.13,161.73,161.12,161.62,17011.0,161.13,161.73,161.12,161.62,17011.0
2023-11-20 12:40:00,161.67,161.67,161.15,161.6,16535.0,161.67,161.67,161.15,161.6,16535.0
2023-11-20 12:50:00,161.59,161.7,161.29,161.68,13440.0,161.59,161.7,161.29,161.68,13440.0
2023-11-20 13:00:00,161.62,162.36,161.5,162.12,33145.0,161.62,162.36,161.5,162.12,33145.0
2023-11-20 13:10:00,162.12,162.23,161.63,161.75,16066.0,162.12,162.23,161.63,161.75,16066.0
2023-11-20 13:20:00,161.77,162.19,161.75,161.97,15768.0,161.77,162.19,161.75,161.97,15768.0
2023-11-20 13:30:00,161.98,162.0,161.68,161.94,23229.0,161.98,162.0,161.68,161.94,23229.0
2023-11-20 13:40:00,161.93,162.15,161.55,161.55,33126.0,161.93,162.15,161.55,161.55,33126.0
2023-11-20 13:50:00,161.64,162.14,161.52,161.74,20162.0,161.64,162.14,161.52,161.74,20162.0
2023-11-20 14:00:00,161.81,161.83,161.39,161.41,19814.0,161.81,161.83,161.39,161.41,19814.0
2023-11-20 14:10:00,161.48,161.48,160.88,161.21,21202.0,161.48,161.48,160.88,161.21,21202.0
2023-11-20 14:20:00,161.2,161.37,160.8,160.91,28460.0,161.2,161.37,160.8,160.91,28460.0
2023-11-20 14:30:00,160.96,161.03,160.77,160.83,23448.0,160.96,161.03,160.77,160.83,23448.0
2023-11-20 14:40:00,160.9,160.91,160.46,160.5,16382.0,160.9,160.91,160.46,160.5,16382.0
2023-11-20 14:50:00,160.42,160.42,159.91,160.17,19649.0,160.42,160.42,159.91,160.17,19649.0
2023-11-20 15:00:00,160.08,160.27,159.91,160.15,19676.0,160.08,160.27,159.91,160.15,19676.0
2023-11-20 15:10:00,160.15,160.55,160.12,160.38,16357.0,160.15,160.55,160.12,160.38,16357.0
2023-11-20 15:20:00,160.41,160.46,159.86,160.07,30158.0,160.41,160.46,159.86,160.07,30158.0
2023-11-20 15:30:00,160.08,160.11,159.92,159.99,19509.0,160.08,160.11,159.92,159.99,19509.0
2023-11-20 15:40:00,160.03,160.06,159.72,159.9,29145.0,160.03,160.06,159.72,159.9,29145.0
2023-11-20 15:50:00,159.91,160.17,159.25,159.28,110697.0,159.91,160.17,159.25,159.28,110697.0
2023-11-21 09:30:00,159.84,162.48,159.74,159.93,91938.0,159.84,162.48,159.74,159.93,91938.0
2023-11-21 09:40:00,160.14,160.64,158.44,158.7,39728.0,160.14,160.64,158.44,158.7,39728.0
2023-11-21 09:50:00,158.75,160.12,158.65,158.9,22880.0,158.75,160.12,158.65,158.9,22880.0
2023-11-21 10:00:00,158.89,160.35,158.89,160.05,24323.0,158.89,160.35,158.89,160.05,24323.0
2023-11-21 10:10:00,160.0,160.69,159.51,160.26,20517.0,160.0,160.69,159.51,160.26,20517.0
2023-11-21 10:20:00,160.25,160.52,158.95,159.05,23021.0,160.25,160.52,158.95,159.05,23021.0
2023-11-21 10:30:00,159.09,159.2,158.13,158.69,40999.0,159.09,159.2,158.13,158.69,40999.0
2023-11-21 10:40:00,158.84,159.71,158.83,159.16,22763.0,158.84,159.71,158.83,159.16,22763.0
2023-11-21 10:50:00,159.23,159.38,158.95,159.28,22179.0,159.23,159.38,158.95,159.28,22179.0
2023-11-21 11:00:00,159.31,159.86,159.14,159.81,17010.0,159.31,159.86,159.14,159.81,17010.0
2023-11-21 11:10:00,159.99,160.05,159.54,159.6,21161.0,159.99,160.05,159.54,159.6,21161.0
2023-11-21 11:20:00,159.67,159.94,159.6,159.83,6234.0,159.67,159.94,159.6,159.83,6234.0
2023-11-21 11:30:00,159.86,160.05,159.67,159.76,6818.0,159.86,160.05,159.67,159.76,6818.0
2023-11-21 11:40:00,159.67,159.95,159.36,159.82,8799.0,159.67,159.95,159.36,159.82,8799.0
2023-11-21 11:50:00,159.7,159.9,159.64,159.81,11250.0,159.7,159.9,159.64,159.81,11250.0
2023-11-21 12:00:00,159.88,160.35,159.7,159.83,29554.0,159.88,160.35,159.7,159.83,29554.0
2023-11-21 12:10:00,159.92,160.0,159.2,159.35,13102.0,159.92,160.0,159.2,159.35,13102.0
2023-11-21 12:20:00,159.37,159.82,159.27,159.6,12181.0,159.37,159.82,159.27,159.6,12181.0
2023-11-21 12:30:00,159.71,159.84,159.21,159.37,9636.0,159.71,159.84,159.21,159.37,9636.0
2023-11-21 12:40:00,159.34,159.82,159.25,159.77,10320.0,159.34,159.82,159.25,159.77,10320.0
2023-11-21 12:50:00,159.72,159.81,159.48,159.54,4905.0,159.72,159.81,159.48,159.54,4905.0
2023-11-21 13:00:00,159.58,159.6,158.69,158.83,15851.0,159.58,159.6,158.69,158.83,15851.0
2023-11-21 13:10:00,158.79,158.9,158.6,158.77,13030.0,158.79,158.9,158.6,158.77,13030.0
2023-11-21 13:20:00,158.77,158.95,158.51,158.95,9290.0,158.77,158.95,158.51,158.95,9290.0
2023-11-21 13:30:00,158.84,158.97,158.58,158.81,11172.0,158.84,158.97,158.58,158.81,11172.0
2023-11-21 13:40:00,158.75,159.03,158.4,158.52,8624.0,158.75,159.03,158.4,158.52,8624.0
2023-11-21 13:50:00,158.47,158.6,158.32,158.52,4694.0,158.47,158.6,158.32,158.52,4694.0
2023-11-21 14:00:00,158.53,158.87,158.31,158.41,10709.0,158.53,158.87,158.31,158.41,10709.0
2023-11-21 14:10:00,158.47,158.47,158.06,158.26,12401.0,158.47,158.47,158.06,158.26,12401.0
2023-11-21 14:20:00,158.44,158.95,158.27,158.91,11180.0,158.44,158.95,158.27,158.91,11180.0
2023-11-21 14:30:00,158.93,159.26,158.89,159.03,14220.0,158.93,159.26,158.89,159.03,14220.0
2023-11-21 14:40:00,159.12,159.37,159.11,159.11,9005.0,159.12,159.37,159.11,159.11,9005.0
2023-11-21 14:50:00,159.11,159.42,159.02,159.37,10968.0,159.11,159.42,159.02,159.37,10968.0
2023-11-21 15:00:00,159.44,159.64,159.35,159.42,12066.0,159.44,159.64,159.35,159.42,12066.0
2023-11-21 15:10:00,159.33,159.52,159.24,159.31,12072.0,159.33,159.52,159.24,159.31,12072.0
2023-11-21 15:20:00,159.34,159.75,159.34,159.67,12701.0,159.34,159.75,159.34,159.67,12701.0
2023-11-21 15:30:00,159.69,159.72,159.2,159.27,18866.0,159.69,159.72,159.2,159.27,18866.0
2023-11-21 15:40:00,159.25,159.38,158.93,158.98,33953.0,159.25,159.38,158.93,158.98,33953.0
2023-11-21 15:50:00,158.97,159.03,158.47,158.61,108166.0,158.97,159.03,158.47,158.61,108166.0
2023-11-22 09:30:00,160.0,160.89,159.52,160.71,52746.0,160.0,160.89,159.52,160.71,52746.0
2023-11-22 09:40:00,160.71,161.56,160.04,160.37,27716.0,160.71,161.56,160.04,160.37,27716.0
2023-11-22 09:50:00,160.24,161.15,159.86,161.15,23593.0,160.24,161.15,159.86,161.15,23593.0
2023-11-22 10:00:00,161.08,161.26,159.46,159.56,26844.0,161.08,161.26,159.46,159.56,26844.0
2023-11-22 10:10:00,159.72,161.19,159.25,161.0,17264.0,159.72,161.19,159.25,161.0,17264.0
2023-11-22 10:20:00,160.85,161.54,160.73,160.94,17624.0,160.85,161.54,160.73,160.94,17624.0
2023-11-22 10:30:00,161.04,161.5,160.92,160.93,15706.0,161.04,161.5,160.92,160.93,15706.0
2023-11-22 10:40:00,160.92,161.18,160.54,160.63,15927.0,160.92,161.18,160.54,160.63,15927.0
2023-11-22 10:50:00,160.75,160.96,160.25,160.78,7832.0,160.75,160.96,160.25,160.78,7832.0
2023-11-22 11:00:00,160.76,160.76,160.0,160.14,8523.0,160.76,160.76,160.0,160.14,8523.0
2023-11-22 11:10:00,160.23,160.44,159.84,160.16,7437.0,160.23,160.44,159.84,160.16,7437.0
2023-11-22 11:20:00,160.17,160.56,159.96,159.97,12112.0,160.17,160.56,159.96,159.97,12112.0
2023-11-22 11:30:00,160.0,160.44,159.83,160.27,14193.0,160.0,160.44,159.83,160.27,14193.0
2023-11-22 11:40:00,160.3,160.43,160.06,160.14,7309.0,160.3,160.43,160.06,160.14,7309.0
2023-11-22 11:50:00,160.21,160.23,159.71,160.11,8894.0,160.21,160.23,159.71,160.11,8894.0
2023-11-22 12:00:00,160.11,160.25,159.75,159.75,8279.0,160.11,160.25,159.75,159.75,8279.0
2023-11-22 12:10:00,159.78,159.97,159.57,159.87,18149.0,159.78,159.97,159.57,159.87,18149.0
2023-11-22 12:20:00,159.88,160.05,159.6,159.68,11133.0,159.88,160.05,159.6,159.68,11133.0
2023-11-22 12:30:00,159.81,160.04,159.37,160.04,7818.0,159.81,160.04,159.37,160.04,7818.0
2023-11-22 12:40:00,159.92,160.08,159.68,159.68,10272.0,159.92,160.08,159.68,159.68,10272.0
2023-11-22 12:50:00,159.74,160.03,159.65,159.97,4098.0,159.74,160.03,159.65,159.97,4098.0
2023-11-22 13:00:00,160.05,160.2,160.04,160.09,7182.0,160.05,160.2,160.04,160.09,7182.0
2023-11-22 13:10:00,160.07,160.51,160.07,160.39,11950.0,160.07,160.51,160.07,160.39,11950.0
2023-11-22 13:20:00,160.31,160.93,160.3,160.9,11148.0,160.31,160.93,160.3,160.9,11148.0
2023-11-22 13:30:00,160.9,161.04,160.77,160.87,8823.0,160.9,161.04,160.77,160.87,8823.0
2023-11-22 13:40:00,160.84,161.11,160.74,160.98,10994.0,160.84,161.11,160.74,160.98,10994.0
2023-11-22 13:50:00,160.86,160.93,160.61,160.61,8702.0,160.86,160.93,160.61,160.61,8702.0
2023-11-22 14:00:00,160.67,160.74,160.46,160.46,7134.0,160.67,160.74,160.46,160.46,7134.0
2023-11-22 14:10:00,160.53,160.6,160.12,160.14,7892.0,160.53,160.6,160.12,160.14,7892.0
2023-11-22 14:20:00,160.11,160.12,159.67,159.68,9330.0,160.11,160.12,159.67,159.68,9330.0
2023-11-22 14:30:00,159.66,159.82,158.97,159.09,12803.0,159.66,159.82,158.97,159.09,12803.0
2023-11-22 14:40:00,158.89,159.48,158.88,159.16,10628.0,158.89,159.48,158.88,159.16,10628.0
2023-11-22 14:50:00,159.32,159.87,159.3,159.74,8518.0,159.32,159.87,159.3,159.74,8518.0
2023-11-22 15:00:00,159.75,159.75,159.55,159.67,5589.0,159.75,159.75,159.55,159.67,5589.0
2023-11-22 15:10:00,159.59,159.91,159.56,159.91,8975.0,159.59,159.91,159.56,159.91,8975.0
2023-11-22 15:20:00,159.93,160.0,159.51,159.79,8117.0,159.93,160.0,159.51,159.79,8117.0
2023-11-22 15:30:00,159.79,160.05,159.71,159.88,17021.0,159.79,160.05,159.71,159.88,17021.0
2023-11-22 15:40:00,159.88,159.88,159.57,159.68,14330.0,159.88,159.88,159.57,159.68,14330.0
2023-11-22 15:50:00,159.69,159.86,159.44,159.69,55757.0,159.69,159.86,159.44,159.69,55757.0
2023-11-24 09:30:00,159.01,159.08,157.01,157.4,28457.0,159.01,159.08,157.01,157.4,28457.0
2023-11-24 09:40:00,157.46,158.0,156.81,157.57,40887.0,157.46,158.0,156.81,157.57,40887.0
2023-11-24 09:50:00,157.72,157.77,156.74,157.03,20882.0,157.72,157.77,156.74,157.03,20882.0
2023-11-24 10:00:00,157.13,157.38,156.15,156.36,43515.0,157.13,157.38,156.15,156.36,43515.0
2023-11-24 10:10:00,156.33,156.91,155.71,156.9,38936.0,156.33,156.91,155.71,156.9,38936.0
2023-11-24 10:20:00,157.0,157.19,156.62,157.19,18679.0,157.0,157.19,156.62,157.19,18679.0
2023-11-24 10:30:00,157.13,157.58,156.65,157.41,21744.0,157.13,157.58,156.65,157.41,21744.0
2023-11-24 10:40:00,157.34,157.49,156.7,157.03,15431.0,157.34,157.49,156.7,157.03,15431.0
2023-11-24 10:50:00,156.93,156.93,155.9,156.39,24315.0,156.93,156.93,155.9,156.39,24315.0
2023-11-24 11:00:00,156.32,156.35,155.88,155.94,13669.0,156.32,156.35,155.88,155.94,13669.0
2023-11-24 11:10:00,155.94,156.28,155.87,155.98,8304.0,155.94,156.28,155.87,155.98,8304.0
2023-11-24 11:20:00,155.98,156.02,155.25,155.34,30116.0,155.98,156.02,155.25,155.34,30116.0
2023-11-24 11:30:00,155.39,155.79,155.33,155.43,18380.0,155.39,155.79,155.33,155.43,18380.0
2023-11-24 11:40:00,155.36,155.83,155.36,155.42,9059.0,155.36,155.83,155.36,155.42,9059.0
2023-11-24 11:50:00,155.51,155.62,155.19,155.25,8550.0,155.51,155.62,155.19,155.25,8550.0
2023-11-24 12:00:00,155.16,155.67,155.14,155.15,22481.0,155.16,155.67,155.14,155.15,22481.0
2023-11-24 12:10:00,155.14,155.2,154.69,154.9,51715.0,155.14,155.2,154.69,154.9,51715.0
2023-11-24 12:20:00,154.92,155.06,154.17,154.22,29387.0,154.92,155.06,154.17,154.22,29387.0
2023-11-24 12:30:00,154.22,154.84,154.2,154.75,31561.0,154.22,154.84,154.2,154.75,31561.0
2023-11-24 12:40:00,154.75,155.3,154.72,155.23,47254.0,154.75,155.3,154.72,155.23,47254.0
2023-11-24 12:50:00,155.16,155.22,154.24,154.38,90448.0,155.16,155.22,154.24,154.38,90448.0
2023-11-27 09:30:00,153.3,153.43,152.0,153.31,55308.0,153.3,153.43,152.0,153.31,55308.0
2023-11-27 09:40:00,153.45,153.53,151.87,152.83,30501.0,153.45,153.53,151.87,152.83,30501.0
2023-11-27 09:50:00,152.97,153.48,152.54,152.78,22425.0,152.97,153.48,152.54,152.78,22425.0
2023-11-27 10:00:00,152.53,154.11,152.53,154.02,15368.0,152.53,154.11,152.53,154.02,15368.0
2023-11-27 10:10:00,154.03,154.31,153.49,153.72,32812.0,154.03,154.31,153.49,153.72,32812.0
2023-11-27 10:20:00,153.87,154.14,153.38,153.83,12481.0,153.87,154.14,153.38,153.83,12481.0
2023-11-27 10:30:00,153.9,155.17,153.89,155.01,36559.0,153.9,155.17,153.89,155.01,36559.0
2023-11-27 10:40:00,155.09,156.12,154.8,156.0,38094.0,155.09,156.12,154.8,156.0,38094.0
2023-11-27 10:50:00,156.04,157.64,155.84,157.63,51983.0,156.04,157.64,155.84,157.63,51983.0
2023-11-27 11:00:00,157.64,157.64,156.02,156.16,36039.0,157.64,157.64,156.02,156.16,36039.0
2023-11-27 11:10:00,156.14,156.38,155.71,155.98,39170.0,156.14,156.38,155.71,155.98,39170.0
2023-11-27 11:20:00,156.01,156.18,155.63,155.74,32975.0,156.01,156.18,155.63,155.74,32975.0
2023-11-27 11:30:00,155.7,155.88,155.58,155.77,23297.0,155.7,155.88,155.58,155.77,23297.0
2023-11-27 11:40:00,155.84,156.48,155.72,156.42,20069.0,155.84,156.48,155.72,156.42,20069.0
2023-11-27 11:50:00,156.48,156.48,155.85,155.97,27271.0,156.48,156.48,155.85,155.97,27271.0
2023-11-27 12:00:00,155.97,156.05,154.87,155.12,34344.0,155.97,156.05,154.87,155.12,34344.0
2023-11-27 12:10:00,155.06,155.22,154.82,154.98,17036.0,155.06,155.22,154.82,154.98,17036.0
2023-11-27 12:20:00,155.05,155.08,154.51,154.6,16253.0,155.05,155.08,154.51,154.6,16253.0
2023-11-27 12:30:00,154.67,155.06,154.52,154.79,13782.0,154.67,155.06,154.52,154.79,13782.0
2023-11-27 12:40:00,154.82,154.89,154.59,154.71,7709.0,154.82,154.89,154.59,154.71,7709.0
2023-11-27 12:50:00,154.75,154.95,154.53,154.91,13463.0,154.75,154.95,154.53,154.91,13463.0
2023-11-27 13:00:00,154.86,155.46,154.76,155.15,18863.0,154.86,155.46,154.76,155.15,18863.0
2023-11-27 13:10:00,155.08,155.59,155.02,155.07,11946.0,155.08,155.59,155.02,155.07,11946.0
2023-11-27 13:20:00,154.9,155.08,154.7,154.98,7445.0,154.9,155.08,154.7,154.98,7445.0
2023-11-27 13:30:00,154.91,155.21,154.91,155.09,7823.0,154.91,155.21,154.91,155.09,7823.0
2023-11-27 13:40:00,155.02,155.12,154.81,154.94,13534.0,155.02,155.12,154.81,154.94,13534.0
2023-11-27 13:50:00,154.98,155.3,154.97,155.13,13473.0,154.98,155.3,154.97,155.13,13473.0
2023-11-27 14:00:00,155.19,155.5,155.03,155.31,13570.0,155.19,155.5,155.03,155.31,13570.0
2023-11-27 14:10:00,155.28,155.37,154.79,154.84,5091.0,155.28,155.37,154.79,154.84,5091.0
2023-11-27 14:20:00,154.84,155.4,154.74,155.17,15694.0,154.84,155.4,154.74,155.17,15694.0
2023-11-27 14:30:00,155.18,155.29,155.1,155.25,11950.0,155.18,155.29,155.1,155.25,11950.0
2023-11-27 14:40:00,155.11,155.14,154.64,154.89,7805.0,155.11,155.14,154.64,154.89,7805.0
2023-11-27 14:50:00,154.79,154.92,154.66,154.86,9146.0,154.79,154.92,154.66,154.86,9146.0
2023-11-27 15:00:00,154.93,155.31,154.83,155.25,12103.0,154.93,155.31,154.83,155.25,12103.0
2023-11-27 15:10:00,155.33,155.33,154.82,154.97,13167.0,155.33,155.33,154.82,154.97,13167.0
2023-11-27 15:20:00,154.89,155.18,154.87,154.94,10178.0,154.89,155.18,154.87,154.94,10178.0
2023-11-27 15:30:00,154.98,155.1,154.77,154.96,20461.0,154.98,155.1,154.77,154.96,20461.0
2023-11-27 15:40:00,155.0,155.01,154.68,154.71,20505.0,155.0,155.01,154.68,154.71,20505.0
2023-11-27 15:50:00,154.72,155.01,154.61,154.62,101873.0,154.72,155.01,154.61,154.62,101873.0
2023-11-28 09:30:00,153.27,154.32,152.07,152.41,31722.0,153.27,154.32,152.07,152.41,31722.0
2023-11-28 09:40:00,152.59,152.6,151.52,151.98,20937.0,152.59,152.6,151.52,151.98,20937.0
2023-11-28 09:50:00,151.76,152.77,151.72,152.59,12815.0,151.76,152.77,151.72,152.59,12815.0
2023-11-28 10:00:00,152.84,153.55,152.64,153.52,32417.0,152.84,153.55,152.64,153.52,32417.0
2023-11-28 10:10:00,153.56,154.12,153.31,154.06,14064.0,153.56,154.12,153.31,154.06,14064.0
2023-11-28 10:20:00,154.1,154.62,153.84,154.21,21742.0,154.1,154.62,153.84,154.21,21742.0
2023-11-28 10:30:00,154.2,154.35,153.41,154.21,18404.0,154.2,154.35,153.41,154.21,18404.0
2023-11-28 10:40:00,154.15,155.57,154.02,155.17,20954.0,154.15,155.57,154.02,155.17,20954.0
2023-11-28 10:50:00,155.08,156.66,155.04,156.66,20929.0,155.08,156.66,155.04,156.66,20929.0
2023-11-28 11:00:00,156.62,156.95,156.37,156.8,18679.0,156.62,156.95,156.37,156.8,18679.0
2023-11-28 11:10:00,156.74,156.74,156.29,156.34,13352.0,156.74,156.74,156.29,156.34,13352.0
2023-11-28 11:20:00,156.26,156.27,155.79,155.98,10820.0,156.26,156.27,155.79,155.98,10820.0
2023-11-28 11:30:00,156.04,156.98,156.02,156.98,20085.0,156.04,156.98,156.02,156.98,20085.0
2023-11-28 11:40:00,156.95,156.96,156.36,156.6,12162.0,156.95,156.96,156.36,156.6,12162.0
2023-11-28 11:50:00,156.63,156.63,156.04,156.32,8750.0,156.63,156.63,156.04,156.32,8750.0
2023-11-28 12:00:00,156.28,156.43,156.05,156.06,7320.0,156.28,156.43,156.05,156.06,7320.0
2023-11-28 12:10:00,156.08,156.19,155.6,155.77,9646.0,156.08,156.19,155.6,155.77,9646.0
2023-11-28 12:20:00,155.73,155.76,155.16,155.16,13060.0,155.73,155.76,155.16,155.16,13060.0
2023-11-28 12:30:00,155.22,155.37,154.79,155.31,16033.0,155.22,155.37,154.79,155.31,16033.0
2023-11-28 12:40:00,155.3,155.3,154.95,155.15,8071.0,155.3,155.3,154.95,155.15,8071.0
2023-11-28 12:50:00,155.09,155.3,154.88,154.9,10965.0,155.09,155.3,154.88,154.9,10965.0
2023-11-28 13:00:00,154.9,154.94,154.38,154.51,14574.0,154.9,154.94,154.38,154.51,14574.0
2023-11-28 13:10:00,154.55,154.55,154.0,154.17,9500.0,154.55,154.55,154.0,154.17,9500.0
2023-11-28 13:20:00,154.26,154.51,154.17,154.34,13549.0,154.26,154.51,154.17,154.34,13549.0
2023-11-28 13:30:00,154.38,154.45,154.22,154.36,6038.0,154.38,154.45,154.22,154.36,6038.0
2023-11-28 13:40:00,154.41,154.7,154.33,154.46,11046.0,154.41,154.7,154.33,154.46,11046.0
2023-11-28 13:50:00,154.44,154.62,154.41,154.41,10480.0,154.44,154.62,154.41,154.41,10480.0
2023-11-28 14:00:00,154.35,154.81,154.35,154.71,6465.0,154.35,154.81,154.35,154.71,6465.0
2023-11-28 14:10:00,154.61,154.74,153.99,154.05,8203.0,154.61,154.74,153.99,154.05,8203.0
2023-11-28 14:20:00,154.0,154.18,153.65,154.13,4570.0,154.0,154.18,153.65,154.13,4570.0
2023-11-28 14:30:00,154.04,154.25,153.7,154.22,19053.0,154.04,154.25,153.7,154.22,19053.0
2023-11-28 14:40:00,154.17,154.38,153.95,154.25,9806.0,154.17,154.38,153.95,154.25,9806.0
2023-11-28 14:50:00,154.34,154.73,154.24,154.54,9141.0,154.34,154.73,154.24,154.54,9141.0
2023-11-28 15:00:00,154.64,154.65,154.28,154.37,11004.0,154.64,154.65,154.28,154.37,11004.0
2023-11-28 15:10:00,154.45,154.53,154.27,154.42,5000.0,154.45,154.53,154.27,154.42,5000.0
2023-11-28 15:20:00,154.38,154.56,154.25,154.41,13622.0,154.38,154.56,154.25,154.41,13622.0
2023-11-28 15:30:00,154.34,154.52,154.03,154.32,27886.0,154.34,154.52,154.03,154.32,27886.0
2023-11-28 15:40:00,154.38,154.72,154.32,154.68,16106.0,154.38,154.72,154.32,154.68,16106.0
2023-11-28 15:50:00,154.68,155.22,154.66,155.15,103739.0,154.68,155.22,154.66,155.15,103739.0
2023-11-29 09:30:00,158.0,159.33,157.67,159.33,57369.0,158.0,159.33,157.67,159.33,57369.0
2023-11-29 09:40:00,159.18,160.36,159.0,160.28,46749.0,159.18,160.36,159.0,160.28,46749.0
2023-11-29 09:50:00,160.5,160.82,159.85,159.96,21620.0,160.5,160.82,159.85,159.96,21620.0
2023-11-29 10:00:00,160.02,160.15,158.87,158.99,47171.0,160.02,160.15,158.87,158.99,47171.0
2023-11-29 10:10:00,158.92,159.06,158.4,158.59,26628.0,158.92,159.06,158.4,158.59,26628.0
2023-11-29 10:20:00,158.54,159.52,158.36,159.51,39936.0,158.54,159.52,158.36,159.51,39936.0
2023-11-29 10:30:00,159.3,159.62,159.13,159.49,19309.0,159.3,159.62,159.13,159.49,19309.0
2023-11-29 10:40:00,159.4,159.52,157.69,157.84,31787.0,159.4,159.52,157.69,157.84,31787.0
2023-11-29 10:50:00,158.12,158.37,157.32,157.32,25383.0,158.12,158.37,157.32,157.32,25383.0
2023-11-29 11:00:00,157.32,157.76,156.92,157.06,11331.0,157.32,157.76,156.92,157.06,11331.0
2023-11-29 11:10:00,156.95,157.36,156.47,156.72,28464.0,156.95,157.36,156.47,156.72,28464.0
2023-11-29 11:20:00,156.8,156.88,156.32,156.56,16803.0,156.8,156.88,156.32,156.56,16803.0
2023-11-29 11:30:00,156.56,156.87,155.91,156.64,25872.0,156.56,156.87,155.91,156.64,25872.0
2023-11-29 11:40:00,156.65,157.09,156.49,156.59,21983.0,156.65,157.09,156.49,156.59,21983.0
2023-11-29 11:50:00,156.47,156.78,156.32,156.64,7910.0,156.47,156.78,156.32,156.64,7910.0
2023-11-29 12:00:00,156.58,156.58,156.06,156.26,9488.0,156.58,156.58,156.06,156.26,9488.0
2023-11-29 12:10:00,156.15,156.52,155.65,155.67,15839.0,156.15,156.52,155.65,155.67,15839.0
2023-11-29 12:20:00,155.62,156.01,155.58,155.63,9168.0,155.62,156.01,155.58,155.63,9168.0
2023-11-29 12:30:00,155.6,156.04,155.6,156.02,8870.0,155.6,156.04,155.6,156.02,8870.0
2023-11-29 12:40:00,155.97,156.21,155.55,156.2,15062.0,155.97,156.21,155.55,156.2,15062.0
2023-11-29 12:50:00,156.1,156.54,156.01,156.34,7681.0,156.1,156.54,156.01,156.34,7681.0
2023-11-29 13:00:00,156.39,156.54,155.62,155.63,12687.0,156.39,156.54,155.62,155.63,12687.0
2023-11-29 13:10:00,155.73,156.03,155.57,155.79,7167.0,155.73,156.03,155.57,155.79,7167.0
2023-11-29 13:20:00,155.65,155.74,155.33,155.61,8751.0,155.65,155.74,155.33,155.61,8751.0
2023-11-29 13:30:00,155.54,155.7,155.1,155.66,10214.0,155.54,155.7,155.1,155.66,10214.0
2023-11-29 13:40:00,155.65,155.91,155.59,155.71,10116.0,155.65,155.91,155.59,155.71,10116.0
2023-11-29 13:50:00,155.76,155.9,155.66,155.68,9190.0,155.76,155.9,155.66,155.68,9190.0
2023-11-29 14:00:00,155.77,156.28,155.68,156.26,20284.0,155.77,156.28,155.68,156.26,20284.0
2023-11-29 14:10:00,156.27,156.58,155.98,156.35,19549.0,156.27,156.58,155.98,156.35,19549.0
2023-11-29 14:20:00,156.35,156.53,156.1,156.19,12656.0,156.35,156.53,156.1,156.19,12656.0
2023-11-29 14:30:00,156.1,156.11,155.41,155.58,15833.0,156.1,156.11,155.41,155.58,15833.0
2023-11-29 14:40:00,155.51,155.92,155.48,155.65,18469.0,155.51,155.92,155.48,155.65,18469.0
2023-11-29 14:50:00,155.64,155.91,155.64,155.78,8149.0,155.64,155.91,155.64,155.78,8149.0
2023-11-29 15:00:00,155.85,155.85,155.53,155.55,10462.0,155.85,155.85,155.53,155.55,10462.0
2023-11-29 15:10:00,155.5,155.58,154.74,154.91,19022.0,155.5,155.58,154.74,154.91,19022.0
2023-11-29 15:20:00,154.92,155.04,154.6,154.75,12426.0,154.92,155.04,154.6,154.75,12426.0
2023-11-29 15:30:00,154.75,155.11,154.71,154.87,15455.0,154.75,155.11,154.71,154.87,15455.0
2023-11-29 15:40:00,154.82,155.75,154.81,155.6,35800.0,154.82,155.75,154.81,155.6,35800.0
2023-11-29 15:50:00,155.71,155.9,155.33,155.38,82671.0,155.71,155.9,155.33,155.38,82671.0
2023-11-30 09:30:00,155.96,156.41,153.65,154.34,49154.0,155.96,156.41,153.65,154.34,49154.0
2023-11-30 09:40:00,154.02,154.18,152.52,153.0,44059.0,154.02,154.18,152.52,153.0,44059.0
2023-11-30 09:50:00,153.0,154.79,152.72,154.55,40523.0,153.0,154.79,152.72,154.55,40523.0
2023-11-30 10:00:00,154.8,155.43,154.3,155.31,25803.0,154.8,155.43,154.3,155.31,25803.0
2023-11-30 10:10:00,155.23,156.07,155.13,155.57,21436.0,155.23,156.07,155.13,155.57,21436.0
2023-11-30 10:20:00,155.8,157.01,155.58,156.6,27876.0,155.8,157.01,155.58,156.6,27876.0
2023-11-30 10:30:00,156.76,156.94,155.64,155.65,22484.0,156.76,156.94,155.64,155.65,22484.0
2023-11-30 10:40:00,155.7,156.0,154.83,155.5,17043.0,155.7,156.0,154.83,155.5,17043.0
2023-11-30 10:50:00,155.43,157.28,155.31,157.13,22407.0,155.43,157.28,155.31,157.13,22407.0
2023-11-30 11:00:00,157.03,157.5,156.93,157.13,18393.0,157.03,157.5,156.93,157.13,18393.0
2023-11-30 11:10:00,157.08,157.42,156.59,156.75,15589.0,157.08,157.42,156.59,156.75,15589.0
2023-11-30 11:20:00,156.71,156.99,156.55,156.72,8998.0,156.71,156.99,156.55,156.72,8998.0
2023-11-30 11:30:00,156.64,157.04,156.33,156.87,11252.0,156.64,157.04,156.33,156.87,11252.0
2023-11-30 11:40:00,156.78,156.91,155.87,156.36,25442.0,156.78,156.91,155.87,156.36,25442.0
2023-11-30 11:50:00,156.29,156.52,155.85,155.85,12794.0,156.29,156.52,155.85,155.85,12794.0
2023-11-30 12:00:00,155.83,156.93,155.77,156.93,9298.0,155.83,156.93,155.77,156.93,9298.0
2023-11-30 12:10:00,156.85,156.97,156.39,156.78,9551.0,156.85,156.97,156.39,156.78,9551.0
2023-11-30 12:20:00,156.71,156.71,156.1,156.51,14795.0,156.71,156.71,156.1,156.51,14795.0
2023-11-30 12:30:00,156.74,156.74,156.13,156.22,8580.0,156.74,156.74,156.13,156.22,8580.0
2023-11-30 12:40:00,156.33,157.27,156.21,157.15,17537.0,156.33,157.27,156.21,157.15,17537.0
2023-11-30 12:50:00,157.25,157.35,156.69,156.78,19265.0,157.25,157.35,156.69,156.78,19265.0
2023-11-30 13:00:00,156.73,156.82,156.34,156.5,11451.0,156.73,156.82,156.34,156.5,11451.0
2023-11-30 13:10:00,156.41,156.74,156.3,156.57,12023.0,156.41,156.74,156.3,156.57,12023.0
2023-11-30 13:20:00,156.58,157.21,156.5,157.03,12344.0,156.58,157.21,156.5,157.03,12344.0
2023-11-30 13:30:00,157.08,157.27,156.72,157.23,11970.0,157.08,157.27,156.72,157.23,11970.0
2023-11-30 13:40:00,157.23,157.3,156.88,156.91,14376.0,157.23,157.3,156.88,156.91,14376.0
2023-11-30 13:50:00,156.95,156.97,156.56,156.66,13269.0,156.95,156.97,156.56,156.66,13269.0
2023-11-30 14:00:00,156.65,156.98,156.57,156.85,6968.0,156.65,156.98,156.57,156.85,6968.0
2023-11-30 14:10:00,156.86,157.13,156.75,157.03,7007.0,156.86,157.13,156.75,157.03,7007.0
2023-11-30 14:20:00,156.94,156.97,156.66,156.97,8775.0,156.94,156.97,156.66,156.97,8775.0
2023-11-30 14:30:00,156.96,157.65,156.96,157.53,22198.0,156.96,157.65,156.96,157.53,22198.0
2023-11-30 14:40:00,157.56,158.0,157.55,157.59,15945.0,157.56,158.0,157.55,157.59,15945.0
2023-11-30 14:50:00,157.63,157.69,157.41,157.49,12708.0,157.63,157.69,157.41,157.49,12708.0
2023-11-30 15:00:00,157.5,157.51,156.84,157.14,14374.0,157.5,157.51,156.84,157.14,14374.0
2023-11-30 15:10:00,157.07,157.24,156.67,156.88,14912.0,157.07,157.24,156.67,156.88,14912.0
2023-11-30 15:20:00,156.91,157.08,156.55,156.71,16572.0,156.91,157.08,156.55,156.71,16572.0
2023-11-30 15:30:00,156.66,156.83,156.51,156.68,15945.0,156.66,156.83,156.51,156.68,15945.0
2023-11-30 15:40:00,156.69,157.13,156.61,156.97,30659.0,156.69,157.13,156.61,156.97,30659.0
2023-11-30 15:50:00,157.01,158.27,156.88,157.82,181673.0,157.01,158.27,156.88,157.82,181673.0
2023-12-01 09:30:00,157.54,157.61,155.86,156.83,77245.0,157.54,157.61,155.86,156.83,77245.0
2023-12-01 09:40:00,156.71,156.71,154.5,154.99,34334.0,156.71,156.71,154.5,154.99,34334.0
2023-12-01 09:50:00,155.2,156.92,154.68,156.76,25696.0,155.2,156.92,154.68,156.76,25696.0
2023-12-01 10:00:00,156.99,159.03,156.99,157.96,58896.0,156.99,159.03,156.99,157.96,58896.0
2023-12-01 10:10:00,157.88,157.99,157.05,157.76,24306.0,157.88,157.99,157.05,157.76,24306.0
2023-12-01 10:20:00,157.99,158.05,157.24,157.58,30702.0,157.99,158.05,157.24,157.58,30702.0
2023-12-01 10:30:00,157.49,158.22,157.15,157.85,37975.0,157.49,158.22,157.15,157.85,37975.0
2023-12-01 10:40:00,157.87,158.39,157.42,157.58,13028.0,157.87,158.39,157.42,157.58,13028.0
2023-12-01 10:50:00,157.58,158.37,157.57,158.28,20303.0,157.58,158.37,157.57,158.28,20303.0
2023-12-01 11:00:00,158.17,158.68,157.41,158.56,22627.0,158.17,158.68,157.41,158.56,22627.0
2023-12-01 11:10:00,158.55,159.26,158.44,158.95,26365.0,158.55,159.26,158.44,158.95,26365.0
2023-12-01 11:20:00,158.83,158.93,157.88,158.84,14329.0,158.83,158.93,157.88,158.84,14329.0
2023-12-01 11:30:00,158.83,159.08,158.21,158.94,14369.0,158.83,159.08,158.21,158.94,14369.0
2023-12-01 11:40:00,158.81,159.54,158.8,159.3,13198.0,158.81,159.54,158.8,159.3,13198.0
2023-12-01 11:50:00,159.33,159.64,159.2,159.27,11380.0,159.33,159.64,159.2,159.27,11380.0
2023-12-01 12:00:00,159.27,160.25,159.14,160.15,25010.0,159.27,160.25,159.14,160.15,25010.0
2023-12-01 12:10:00,160.09,160.41,159.39,159.47,23606.0,160.09,160.41,159.39,159.47,23606.0
2023-12-01 12:20:00,159.39,160.15,159.19,159.63,23140.0,159.39,160.15,159.19,159.63,23140.0
2023-12-01 12:30:00,159.6,159.94,159.46,159.86,21925.0,159.6,159.94,159.46,159.86,21925.0
2023-12-01 12:40:00,159.8,161.06,159.75,160.97,39493.0,159.8,161.06,159.75,160.97,39493.0
2023-12-01 12:50:00,160.97,160.97,160.12,160.38,19709.0,160.97,160.97,160.12,160.38,19709.0
2023-12-01 13:00:00,160.26,160.5,159.85,159.85,23500.0,160.26,160.5,159.85,159.85,23500.0
2023-12-01 13:10:00,159.85,160.26,159.82,160.11,19952.0,159.85,160.26,159.82,160.11,19952.0
2023-12-01 13:20:00,160.14,160.5,159.93,159.95,12510.0,160.14,160.5,159.93,159.95,12510.0
2023-12-01 13:30:00,159.88,160.45,159.88,160.28,12036.0,159.88,160.45,159.88,160.28,12036.0
2023-12-01 13:40:00,160.25,160.25,159.73,159.73,9094.0,160.25,160.25,159.73,159.73,9094.0
2023-12-01 13:50:00,159.71,159.96,159.51,159.79,11786.0,159.71,159.96,159.51,159.79,11786.0
2023-12-01 14:00:00,159.72,160.58,159.69,160.44,40608.0,159.72,160.58,159.69,160.44,40608.0
2023-12-01 14:10:00,160.49,161.08,160.45,160.72,29146.0,160.49,161.08,160.45,160.72,29146.0
2023-12-01 14:20:00,160.7,160.97,160.44,160.76,26664.0,160.7,160.97,160.44,160.76,26664.0
2023-12-01 14:30:00,160.78,160.92,160.01,160.2,23079.0,160.78,160.92,160.01,160.2,23079.0
2023-12-01 14:40:00,160.19,160.35,159.91,160.2,14974.0,160.19,160.35,159.91,160.2,14974.0
2023-12-01 14:50:00,160.27,160.45,160.19,160.32,16019.0,160.27,160.45,160.19,160.32,16019.0
2023-12-01 15:00:00,160.25,160.6,160.16,160.21,22791.0,160.25,160.6,160.16,160.21,22791.0
2023-12-01 15:10:00,160.17,160.58,160.17,160.47,26413.0,160.17,160.58,160.17,160.47,26413.0
2023-12-01 15:20:00,160.49,160.91,160.48,160.59,29811.0,160.49,160.91,160.48,160.59,29811.0
2023-12-01 15:30:00,160.62,160.78,159.95,160.0,51760.0,160.62,160.78,159.95,160.0,51760.0
2023-12-01 15:40:00,160.0,160.29,159.78,160.11,70168.0,160.0,160.29,159.78,160.11,70168.0
2023-12-01 15:50:00,160.11,160.7,160.11,160.3,189795.0,160.11,160.7,160.11,160.3,189795.0
2023-12-04 09:30:00,161.15,165.71,160.53,162.55,112826.0,161.15,165.71,160.53,162.55,112826.0
2023-12-04 09:40:00,162.63,163.39,160.0,162.56,109536.0,162.63,163.39,160.0,162.56,109536.0
2023-12-04 09:50:00,162.81,163.77,161.24,162.47,56615.0,162.81,163.77,161.24,162.47,56615.0
2023-12-04 10:00:00,162.58,162.8,160.7,161.91,30830.0,162.58,162.8,160.7,161.91,30830.0
2023-12-04 10:10:00,161.64,162.83,160.93,162.03,35578.0,161.64,162.83,160.93,162.03,35578.0
2023-12-04 10:20:00,162.02,162.7,161.51,162.23,20223.0,162.02,162.7,161.51,162.23,20223.0
2023-12-04 10:30:00,161.93,162.51,160.68,161.68,21140.0,161.93,162.51,160.68,161.68,21140.0
2023-12-04 10:40:00,161.79,161.94,161.21,161.83,18772.0,161.79,161.94,161.21,161.83,18772.0
2023-12-04 10:50:00,161.74,161.78,160.44,160.8,31181.0,161.74,161.78,160.44,160.8,31181.0
2023-12-04 11:00:00,160.62,160.83,159.52,160.36,23270.0,160.62,160.83,159.52,160.36,23270.0
2023-12-04 11:10:00,160.18,161.43,160.18,161.22,10387.0,160.18,161.43,160.18,161.22,10387.0
2023-12-04 11:20:00,161.06,161.3,160.66,160.94,10682.0,161.06,161.3,160.66,160.94,10682.0
2023-12-04 11:30:00,160.85,161.02,160.44,160.83,14470.0,160.85,161.02,160.44,160.83,14470.0
2023-12-04 11:40:00,160.88,161.3,160.88,161.3,8482.0,160.88,161.3,160.88,161.3,8482.0
2023-12-04 11:50:00,161.26,161.79,161.17,161.5,11109.0,161.26,161.79,161.17,161.5,11109.0
2023-12-04 12:00:00,161.45,161.61,161.14,161.4,7937.0,161.45,161.61,161.14,161.4,7937.0
2023-12-04 12:10:00,161.42,161.59,161.1,161.34,7177.0,161.42,161.59,161.1,161.34,7177.0
2023-12-04 12:20:00,161.44,161.55,160.9,160.93,7478.0,161.44,161.55,160.9,160.93,7478.0
2023-12-04 12:30:00,161.0,161.16,160.52,160.68,14058.0,161.0,161.16,160.52,160.68,14058.0
2023-12-04 12:40:00,160.76,161.55,160.76,161.3,5935.0,160.76,161.55,160.76,161.3,5935.0
2023-12-04 12:50:00,161.46,161.59,161.21,161.38,7297.0,161.46,161.59,161.21,161.38,7297.0
2023-12-04 13:00:00,161.54,161.54,161.25,161.31,16486.0,161.54,161.54,161.25,161.31,16486.0
2023-12-04 13:10:00,161.25,161.46,161.12,161.37,7970.0,161.25,161.46,161.12,161.37,7970.0
2023-12-04 13:20:00,161.38,161.53,160.5,160.59,17110.0,161.38,161.53,160.5,160.59,17110.0
2023-12-04 13:30:00,160.49,160.82,160.38,160.74,8798.0,160.49,160.82,160.38,160.74,8798.0
2023-12-04 13:40:00,160.79,161.27,160.64,161.09,8932.0,160.79,161.27,160.64,161.09,8932.0
2023-12-04 13:50:00,161.22,161.66,160.9,161.0,9375.0,161.22,161.66,160.9,161.0,9375.0
2023-12-04 14:00:00,161.08,161.25,160.59,160.83,11985.0,161.08,161.25,160.59,160.83,11985.0
2023-12-04 14:10:00,160.91,161.11,160.68,160.81,8650.0,160.91,161.11,160.68,160.81,8650.0
2023-12-04 14:20:00,160.88,160.96,160.34,160.4,9357.0,160.88,160.96,160.34,160.4,9357.0
2023-12-04 14:30:00,160.47,160.68,160.24,160.25,10481.0,160.47,160.68,160.24,160.25,10481.0
2023-12-04 14:40:00,160.2,160.42,160.06,160.12,15893.0,160.2,160.42,160.06,160.12,15893.0
2023-12-04 14:50:00,160.21,160.6,160.15,160.54,9086.0,160.21,160.6,160.15,160.54,9086.0
2023-12-04 15:00:00,160.56,160.64,159.91,160.0,20779.0,160.56,160.64,159.91,160.0,20779.0
2023-12-04 15:10:00,159.97,160.38,159.9,160.22,10270.0,159.97,160.38,159.9,160.22,10270.0
2023-12-04 15:20:00,160.23,160.33,159.72,159.75,25798.0,160.23,160.33,159.72,159.75,25798.0
2023-12-04 15:30:00,159.72,159.91,159.45,159.5,34545.0,159.72,159.91,159.45,159.5,34545.0
2023-12-04 15:40:00,159.5,159.91,159.5,159.84,62086.0,159.5,159.91,159.5,159.84,62086.0
2023-12-04 15:50:00,159.89,160.07,159.49,159.55,156393.0,159.89,160.07,159.49,159.55,156393.0
2023-12-05 09:30:00,158.41,159.87,157.08,158.51,45619.0,158.41,159.87,157.08,158.51,45619.0
2023-12-05 09:40:00,158.51,159.19,157.56,158.71,14077.0,158.51,159.19,157.56,158.71,14077.0
2023-12-05 09:50:00,158.79,159.87,157.61,158.87,28456.0,158.79,159.87,157.61,158.87,28456.0
2023-12-05 10:00:00,159.09,160.45,159.05,159.84,33536.0,159.09,160.45,159.05,159.84,33536.0
2023-12-05 10:10:00,159.98,160.23,158.71,158.71,19596.0,159.98,160.23,158.71,158.71,19596.0
2023-12-05 10:20:00,158.7,159.34,158.55,158.95,26524.0,158.7,159.34,158.55,158.95,26524.0
2023-12-05 10:30:00,158.95,159.06,157.56,157.6,27341.0,158.95,159.06,157.56,157.6,27341.0
2023-12-05 10:40:00,157.6,158.87,157.18,158.8,21757.0,157.6,158.87,157.18,158.8,21757.0
2023-12-05 10:50:00,158.8,158.85,158.26,158.48,10436.0,158.8,158.85,158.26,158.48,10436.0
2023-12-05 11:00:00,158.49,158.75,158.28,158.53,16647.0,158.49,158.75,158.28,158.53,16647.0
2023-12-05 11:10:00,158.39,158.4,157.2,157.22,36468.0,158.39,158.4,157.2,157.22,36468.0
2023-12-05 11:20:00,157.24,158.84,157.15,158.84,17763.0,157.24,158.84,157.15,158.84,17763.0
2023-12-05 11:30:00,158.69,158.8,158.14,158.37,10649.0,158.69,158.8,158.14,158.37,10649.0
2023-12-05 11:40:00,158.58,158.91,158.4,158.58,17933.0,158.58,158.91,158.4,158.58,17933.0
2023-12-05 11:50:00,158.59,158.71,157.71,157.79,76533.0,158.59,158.71,157.71,157.79,76533.0
2023-12-05 12:00:00,157.79,157.82,157.1,157.2,45334.0,157.79,157.82,157.1,157.2,45334.0
2023-12-05 12:10:00,157.19,157.53,156.93,157.4,31136.0,157.19,157.53,156.93,157.4,31136.0
2023-12-05 12:20:00,157.33,157.55,156.61,156.91,18253.0,157.33,157.55,156.61,156.91,18253.0
2023-12-05 12:30:00,156.92,157.0,156.26,156.4,16081.0,156.92,157.0,156.26,156.4,16081.0
2023-12-05 12:40:00,156.22,156.23,155.78,155.95,28871.0,156.22,156.23,155.78,155.95,28871.0
2023-12-05 12:50:00,155.91,156.05,155.54,156.0,16643.0,155.91,156.05,155.54,156.0,16643.0
2023-12-05 13:00:00,156.07,156.08,155.61,155.71,12917.0,156.07,156.08,155.61,155.71,12917.0
2023-12-05 13:10:00,155.77,156.13,155.72,156.11,24030.0,155.77,156.13,155.72,156.11,24030.0
2023-12-05 13:20:00,155.95,156.28,155.7,155.75,15898.0,155.95,156.28,155.7,155.75,15898.0
2023-12-05 13:30:00,155.75,155.86,155.51,155.68,19963.0,155.75,155.86,155.51,155.68,19963.0
2023-12-05 13:40:00,155.68,156.02,155.57,156.01,15536.0,155.68,156.02,155.57,156.01,15536.0
2023-12-05 13:50:00,155.95,156.19,155.87,156.09,13033.0,155.95,156.19,155.87,156.09,13033.0
2023-12-05 14:00:00,156.12,156.13,155.62,155.66,18560.0,156.12,156.13,155.62,155.66,18560.0
2023-12-05 14:10:00,155.63,155.85,155.49,155.54,19813.0,155.63,155.85,155.49,155.54,19813.0
2023-12-05 14:20:00,155.54,155.54,155.29,155.41,19413.0,155.54,155.54,155.29,155.41,19413.0
2023-12-05 14:30:00,155.38,155.66,155.08,155.33,23898.0,155.38,155.66,155.08,155.33,23898.0
2023-12-05 14:40:00,155.32,155.58,155.23,155.53,14112.0,155.32,155.58,155.23,155.53,14112.0
2023-12-05 14:50:00,155.56,155.99,155.47,155.85,9417.0,155.56,155.99,155.47,155.85,9417.0
2023-12-05 15:00:00,155.81,155.81,155.52,155.65,15926.0,155.81,155.81,155.52,155.65,15926.0
2023-12-05 15:10:00,155.65,155.94,155.49,155.71,23646.0,155.65,155.94,155.49,155.71,23646.0
2023-12-05 15:20:00,155.72,155.8,155.19,155.34,42666.0,155.72,155.8,155.19,155.34,42666.0
2023-12-05 15:30:00,155.27,155.85,155.22,155.63,23705.0,155.27,155.85,155.22,155.63,23705.0
2023-12-05 15:40:00,155.67,155.9,155.5,155.77,26920.0,155.67,155.9,155.5,155.77,26920.0
2023-12-05 15:50:00,155.76,156.04,155.31,155.43,70951.0,155.76,156.04,155.31,155.43,70951.0
2023-12-06 09:30:00,156.75,156.83,151.21,151.81,103298.0,156.75,156.83,151.21,151.81,103298.0
2023-12-06 09:40:00,152.0,152.43,149.62,149.85,104602.0,152.0,152.43,149.62,149.85,104602.0
2023-12-06 09:50:00,149.8,151.57,149.79,150.86,68819.0,149.8,151.57,149.79,150.86,68819.0
2023-12-06 10:00:00,150.86,152.1,150.78,151.6,77308.0,150.86,152.1,150.78,151.6,77308.0
2023-12-06 10:10:00,151.62,152.24,151.12,151.52,81628.0,151.62,152.24,151.12,151.52,81628.0
2023-12-06 10:20:00,151.5,152.47,151.45,152.09,53820.0,151.5,152.47,151.45,152.09,53820.0
2023-12-06 10:30:00,152.04,152.98,152.04,152.78,48285.0,152.04,152.98,152.04,152.78,48285.0
2023-12-06 10:40:00,152.75,152.93,152.05,152.11,73176.0,152.75,152.93,152.05,152.11,73176.0
2023-12-06 10:50:00,152.11,152.51,151.09,151.28,54061.0,152.11,152.51,151.09,151.28,54061.0
2023-12-06 11:00:00,151.26,151.51,150.37,150.37,50823.0,151.26,151.51,150.37,150.37,50823.0
2023-12-06 11:10:00,150.4,151.08,150.29,150.8,46003.0,150.4,151.08,150.29,150.8,46003.0
2023-12-06 11:20:00,150.73,150.76,149.78,150.0,52619.0,150.73,150.76,149.78,150.0,52619.0
2023-12-06 11:30:00,149.98,150.05,149.0,149.73,77148.0,149.98,150.05,149.0,149.73,77148.0
2023-12-06 11:40:00,149.72,149.83,149.16,149.16,45445.0,149.72,149.83,149.16,149.16,45445.0
2023-12-06 11:50:00,149.06,149.75,149.06,149.53,45031.0,149.06,149.75,149.06,149.53,45031.0
2023-12-06 12:00:00,149.44,149.45,148.68,148.86,58889.0,149.44,149.45,148.68,148.86,58889.0
2023-12-06 12:10:00,148.8,149.23,148.18,148.36,42153.0,148.8,149.23,148.18,148.36,42153.0
2023-12-06 12:20:00,148.34,148.72,148.19,148.44,30089.0,148.34,148.72,148.19,148.44,30089.0
2023-12-06 12:30:00,148.42,148.89,148.35,148.65,25353.0,148.42,148.89,148.35,148.65,25353.0
2023-12-06 12:40:00,148.6,148.8,148.4,148.57,22123.0,148.6,148.8,148.4,148.57,22123.0
2023-12-06 12:50:00,148.53,148.69,148.18,148.18,26684.0,148.53,148.69,148.18,148.18,26684.0
2023-12-06 13:00:00,148.19,148.44,148.0,148.08,24964.0,148.19,148.44,148.0,148.08,24964.0
2023-12-06 13:10:00,148.16,148.2,147.41,147.41,23376.0,148.16,148.2,147.41,147.41,23376.0
2023-12-06 13:20:00,147.46,147.77,147.16,147.55,30311.0,147.46,147.77,147.16,147.55,30311.0
2023-12-06 13:30:00,147.65,147.93,147.45,147.8,25240.0,147.65,147.93,147.45,147.8,25240.0
2023-12-06 13:40:00,147.78,147.9,147.52,147.83,14599.0,147.78,147.9,147.52,147.83,14599.0
2023-12-06 13:50:00,147.9,148.08,147.69,147.98,22965.0,147.9,148.08,147.69,147.98,22965.0
2023-12-06 14:00:00,148.03,148.33,147.98,148.25,18534.0,148.03,148.33,147.98,148.25,18534.0
2023-12-06 14:10:00,148.27,148.33,147.94,148.19,20376.0,148.27,148.33,147.94,148.19,20376.0
2023-12-06 14:20:00,148.25,148.3,147.12,147.14,27540.0,148.25,148.3,147.12,147.14,27540.0
2023-12-06 14:30:00,147.12,147.57,146.71,147.31,59321.0,147.12,147.57,146.71,147.31,59321.0
2023-12-06 14:40:00,147.32,147.48,147.1,147.26,23453.0,147.32,147.48,147.1,147.26,23453.0
2023-12-06 14:50:00,147.27,147.27,146.64,146.65,28250.0,147.27,147.27,146.64,146.65,28250.0
2023-12-06 15:00:00,146.62,146.92,146.5,146.57,31728.0,146.62,146.92,146.5,146.57,31728.0
2023-12-06 15:10:00,146.59,146.6,146.11,146.3,38677.0,146.59,146.6,146.11,146.3,38677.0
2023-12-06 15:20:00,146.3,146.3,145.84,145.94,50180.0,146.3,146.3,145.84,145.94,50180.0
2023-12-06 15:30:00,145.9,146.24,145.76,146.01,52683.0,145.9,146.24,145.76,146.01,52683.0
2023-12-06 15:40:00,146.0,146.18,145.58,145.58,77860.0,146.0,146.18,145.58,145.58,77860.0
2023-12-06 15:50:00,145.63,145.73,144.98,145.35,244455.0,145.63,145.73,144.98,145.35,244455.0
2023-12-07 09:30:00,145.37,146.37,144.06,144.92,61426.0,145.37,146.37,144.06,144.92,61426.0
2023-12-07 09:40:00,144.9,145.81,144.25,144.7,41134.0,144.9,145.81,144.25,144.7,41134.0
2023-12-07 09:50:00,144.83,146.08,144.56,144.91,48693.0,144.83,146.08,144.56,144.91,48693.0
2023-12-07 10:00:00,144.97,145.47,143.34,143.43,64573.0,144.97,145.47,143.34,143.43,64573.0
2023-12-07 10:10:00,143.44,144.42,143.22,144.07,35907.0,143.44,144.42,143.22,144.07,35907.0
2023-12-07 10:20:00,144.24,144.73,143.67,143.95,46763.0,144.24,144.73,143.67,143.95,46763.0
2023-12-07 10:30:00,143.99,143.99,143.17,143.66,47338.0,143.99,143.99,143.17,143.66,47338.0
2023-12-07 10:40:00,143.49,143.64,142.61,142.7,52404.0,143.49,143.64,142.61,142.7,52404.0
2023-12-07 10:50:00,142.68,143.78,142.48,143.78,68279.0,142.68,143.78,142.48,143.78,68279.0
2023-12-07 11:00:00,143.94,144.62,143.8,144.41,37405.0,143.94,144.62,143.8,144.41,37405.0
2023-12-07 11:10:00,144.22,144.38,143.12,143.49,54937.0,144.22,144.38,143.12,143.49,54937.0
2023-12-07 11:20:00,143.53,144.0,143.12,143.87,19713.0,143.53,144.0,143.12,143.87,19713.0
2023-12-07 11:30:00,143.82,144.05,143.37,143.72,15223.0,143.82,144.05,143.37,143.72,15223.0
2023-12-07 11:40:00,143.77,143.92,143.39,143.92,20928.0,143.77,143.92,143.39,143.92,20928.0
2023-12-07 11:50:00,143.95,143.95,143.14,143.34,24979.0,143.95,143.95,143.14,143.34,24979.0
2023-12-07 12:00:00,143.34,143.57,143.04,143.33,17414.0,143.34,143.57,143.04,143.33,17414.0
2023-12-07 12:10:00,143.3,143.95,143.26,143.85,21320.0,143.3,143.95,143.26,143.85,21320.0
2023-12-07 12:20:00,143.83,143.84,143.31,143.36,20612.0,143.83,143.84,143.31,143.36,20612.0
2023-12-07 12:30:00,143.4,143.77,143.3,143.69,34010.0,143.4,143.77,143.3,143.69,34010.0
2023-12-07 12:40:00,143.68,144.35,143.6,143.97,44444.0,143.68,144.35,143.6,143.97,44444.0
2023-12-07 12:50:00,144.0,144.2,143.77,144.05,38253.0,144.0,144.2,143.77,144.05,38253.0
2023-12-07 13:00:00,144.05,144.59,143.99,144.49,24481.0,144.05,144.59,143.99,144.49,24481.0
2023-12-07 13:10:00,144.47,144.49,144.09,144.22,28732.0,144.47,144.49,144.09,144.22,28732.0
2023-12-07 13:20:00,144.19,144.4,144.07,144.34,34891.0,144.19,144.4,144.07,144.34,34891.0
2023-12-07 13:30:00,144.34,144.65,144.11,144.44,35524.0,144.34,144.65,144.11,144.44,35524.0
2023-12-07 13:40:00,144.48,145.03,144.36,144.81,20050.0,144.48,145.03,144.36,144.81,20050.0
2023-12-07 13:50:00,144.8,144.81,144.52,144.52,25679.0,144.8,144.81,144.52,144.52,25679.0
2023-12-07 14:00:00,144.51,144.92,144.45,144.92,19789.0,144.51,144.92,144.45,144.92,19789.0
2023-12-07 14:10:00,144.92,144.92,144.46,144.67,13358.0,144.92,144.92,144.46,144.67,13358.0
2023-12-07 14:20:00,144.61,144.74,144.45,144.5,16835.0,144.61,144.74,144.45,144.5,16835.0
2023-12-07 14:30:00,144.49,144.78,144.24,144.31,27801.0,144.49,144.78,144.24,144.31,27801.0
2023-12-07 14:40:00,144.24,144.32,143.78,144.02,20099.0,144.24,144.32,143.78,144.02,20099.0
2023-12-07 14:50:00,144.03,144.03,143.7,143.8,15489.0,144.03,144.03,143.7,143.8,15489.0
2023-12-07 15:00:00,143.7,143.95,143.46,143.82,22688.0,143.7,143.95,143.46,143.82,22688.0
2023-12-07 15:10:00,143.89,143.97,143.58,143.68,20881.0,143.89,143.97,143.58,143.68,20881.0
2023-12-07 15:20:00,143.65,143.74,143.36,143.44,41250.0,143.65,143.74,143.36,143.44,41250.0
2023-12-07 15:30:00,143.43,143.85,143.33,143.43,41541.0,143.43,143.85,143.33,143.43,41541.0
2023-12-07 15:40:00,143.48,143.48,143.23,143.27,46409.0,143.48,143.48,143.23,143.27,46409.0
2023-12-07 15:50:00,143.34,144.24,143.32,144.17,181745.0,143.34,144.24,143.32,144.17,181745.0
2023-12-08 09:30:00,150.99,153.24,149.15,152.8,453533.0,150.99,153.24,149.15,152.8,453533.0
2023-12-08 09:40:00,152.84,153.07,149.89,149.89,173244.0,152.84,153.07,149.89,149.89,173244.0
2023-12-08 09:50:00,149.9,150.1,147.11,147.61,168052.0,149.9,150.1,147.11,147.61,168052.0
2023-12-08 10:00:00,147.81,149.68,147.67,148.15,143051.0,147.81,149.68,147.67,148.15,143051.0
2023-12-08 10:10:00,148.15,149.49,147.83,149.26,72375.0,148.15,149.49,147.83,149.26,72375.0
2023-12-08 10:20:00,149.25,150.3,148.73,150.06,84506.0,149.25,150.3,148.73,150.06,84506.0
2023-12-08 10:30:00,150.06,150.78,149.26,149.93,124631.0,150.06,150.78,149.26,149.93,124631.0
2023-12-08 10:40:00,150.01,150.58,149.6,150.14,78336.0,150.01,150.58,149.6,150.14,78336.0
2023-12-08 10:50:00,150.16,150.9,149.22,149.22,89469.0,150.16,150.9,149.22,149.22,89469.0
2023-12-08 11:00:00,149.13,149.4,148.28,148.34,49024.0,149.13,149.4,148.28,148.34,49024.0
2023-12-08 11:10:00,148.28,148.39,147.65,147.91,76425.0,148.28,148.39,147.65,147.91,76425.0
2023-12-08 11:20:00,147.91,148.23,147.5,148.07,39373.0,147.91,148.23,147.5,148.07,39373.0
2023-12-08 11:30:00,148.07,148.2,145.69,145.84,88341.0,148.07,148.2,145.69,145.84,88341.0
2023-12-08 11:40:00,145.82,146.06,145.39,145.67,70830.0,145.82,146.06,145.39,145.67,70830.0
2023-12-08 11:50:00,145.64,146.67,145.63,146.66,36926.0,145.64,146.67,145.63,146.66,36926.0
2023-12-08 12:00:00,146.75,146.76,146.0,146.41,27139.0,146.75,146.76,146.0,146.41,27139.0
2023-12-08 12:10:00,146.35,146.45,145.81,145.88,37062.0,146.35,146.45,145.81,145.88,37062.0
2023-12-08 12:20:00,145.9,146.09,145.3,145.31,52732.0,145.9,146.09,145.3,145.31,52732.0
2023-12-08 12:30:00,145.3,145.31,143.83,144.21,132940.0,145.3,145.31,143.83,144.21,132940.0
2023-12-08 12:40:00,144.22,145.12,144.03,144.09,52131.0,144.22,145.12,144.03,144.09,52131.0
2023-12-08 12:50:00,144.09,144.38,143.34,143.45,75175.0,144.09,144.38,143.34,143.45,75175.0
2023-12-08 13:00:00,143.61,144.02,143.53,143.83,42106.0,143.61,144.02,143.53,143.83,42106.0
2023-12-08 13:10:00,143.8,144.0,142.89,142.91,45761.0,143.8,144.0,142.89,142.91,45761.0
2023-12-08 13:20:00,142.88,144.4,142.58,144.16,61014.0,142.88,144.4,142.58,144.16,61014.0
2023-12-08 13:30:00,144.09,144.13,143.65,143.92,35619.0,144.09,144.13,143.65,143.92,35619.0
2023-12-08 13:40:00,143.94,144.74,143.52,144.53,32364.0,143.94,144.74,143.52,144.53,32364.0
2023-12-08 13:50:00,144.57,145.0,144.27,144.4,30880.0,144.57,145.0,144.27,144.4,30880.0
2023-12-08 14:00:00,144.41,144.55,143.97,144.12,37336.0,144.41,144.55,143.97,144.12,37336.0
2023-12-08 14:10:00,144.08,144.97,144.03,144.78,32013.0,144.08,144.97,144.03,144.78,32013.0
2023-12-08 14:20:00,144.85,144.97,144.55,144.92,21955.0,144.85,144.97,144.55,144.92,21955.0
2023-12-08 14:30:00,144.92,145.09,144.38,144.88,37779.0,144.92,145.09,144.38,144.88,37779.0
2023-12-08 14:40:00,144.86,145.35,144.76,145.2,23128.0,144.86,145.35,144.76,145.2,23128.0
2023-12-08 14:50:00,145.21,145.25,144.9,144.93,24809.0,145.21,145.25,144.9,144.93,24809.0
2023-12-08 15:00:00,144.96,145.0,144.45,144.83,38453.0,144.96,145.0,144.45,144.83,38453.0
2023-12-08 15:10:00,144.83,145.26,144.64,144.97,42284.0,144.83,145.26,144.64,144.97,42284.0
2023-12-08 15:20:00,144.92,145.5,144.92,145.46,24846.0,144.92,145.5,144.92,145.46,24846.0
2023-12-08 15:30:00,145.43,145.97,145.22,145.8,38158.0,145.43,145.97,145.22,145.8,38158.0
2023-12-08 15:40:00,145.82,145.93,145.38,145.44,38896.0,145.82,145.93,145.38,145.44,38896.0
2023-12-08 15:50:00,145.38,145.58,145.04,145.46,147507.0,145.38,145.58,145.04,145.46,147507.0
2023-12-11 09:30:00,145.31,148.8,145.31,148.6,104833.0,145.31,148.8,145.31,148.6,104833.0
2023-12-11 09:40:00,148.5,149.2,147.34,147.8,77460.0,148.5,149.2,147.34,147.8,77460.0
2023-12-11 09:50:00,147.6,147.84,145.61,145.99,42246.0,147.6,147.84,145.61,145.99,42246.0
2023-12-11 10:00:00,146.02,146.02,145.0,145.65,38741.0,146.02,146.02,145.0,145.65,38741.0
2023-12-11 10:10:00,145.65,145.86,144.53,145.4,48725.0,145.65,145.86,144.53,145.4,48725.0
2023-12-11 10:20:00,145.47,146.27,145.19,145.48,25405.0,145.47,146.27,145.19,145.48,25405.0
2023-12-11 10:30:00,145.42,145.63,144.72,145.01,46570.0,145.42,145.63,144.72,145.01,46570.0
2023-12-11 10:40:00,145.0,145.39,144.41,145.19,40427.0,145.0,145.39,144.41,145.19,40427.0
2023-12-11 10:50:00,145.17,145.35,144.54,145.24,21648.0,145.17,145.35,144.54,145.24,21648.0
2023-12-11 11:00:00,145.24,145.88,145.21,145.59,22892.0,145.24,145.88,145.21,145.59,22892.0
2023-12-11 11:10:00,145.58,145.7,144.72,144.8,39917.0,145.58,145.7,144.72,144.8,39917.0
2023-12-11 11:20:00,144.88,145.07,144.59,144.74,23029.0,144.88,145.07,144.59,144.74,23029.0
2023-12-11 11:30:00,144.82,144.93,144.27,144.37,36717.0,144.82,144.93,144.27,144.37,36717.0
2023-12-11 11:40:00,144.45,145.01,144.36,144.8,35171.0,144.45,145.01,144.36,144.8,35171.0
2023-12-11 11:50:00,144.79,145.0,144.53,145.0,17797.0,144.79,145.0,144.53,145.0,17797.0
2023-12-11 12:00:00,144.99,145.64,144.66,145.54,27136.0,144.99,145.64,144.66,145.54,27136.0
2023-12-11 12:10:00,145.5,146.32,145.44,146.11,14440.0,145.5,146.32,145.44,146.11,14440.0
2023-12-11 12:20:00,146.18,146.48,145.92,146.05,33175.0,146.18,146.48,145.92,146.05,33175.0
2023-12-11 12:30:00,146.13,146.38,145.81,146.25,24885.0,146.13,146.38,145.81,146.25,24885.0
2023-12-11 12:40:00,146.11,146.36,145.68,145.9,10667.0,146.11,146.36,145.68,145.9,10667.0
2023-12-11 12:50:00,145.9,145.94,145.26,145.4,15638.0,145.9,145.94,145.26,145.4,15638.0
2023-12-11 13:00:00,145.21,145.29,145.05,145.06,16656.0,145.21,145.29,145.05,145.06,16656.0
2023-12-11 13:10:00,145.01,145.08,144.76,144.91,16654.0,145.01,145.08,144.76,144.91,16654.0
2023-12-11 13:20:00,144.9,145.27,144.89,145.01,9140.0,144.9,145.27,144.89,145.01,9140.0
2023-12-11 13:30:00,145.09,145.28,144.97,145.11,12305.0,145.09,145.28,144.97,145.11,12305.0
2023-12-11 13:40:00,145.02,145.25,144.94,145.23,8178.0,145.02,145.25,144.94,145.23,8178.0
2023-12-11 13:50:00,145.27,145.39,145.02,145.07,12389.0,145.27,145.39,145.02,145.07,12389.0
2023-12-11 14:00:00,145.07,145.15,144.89,145.0,19845.0,145.07,145.15,144.89,145.0,19845.0
2023-12-11 14:10:00,144.96,145.21,144.75,145.02,8146.0,144.96,145.21,144.75,145.02,8146.0
2023-12-11 14:20:00,145.12,145.52,145.11,145.52,12292.0,145.12,145.52,145.11,145.52,12292.0
2023-12-11 14:30:00,145.48,145.94,145.42,145.9,17824.0,145.48,145.94,145.42,145.9,17824.0
2023-12-11 14:40:00,145.78,146.14,145.76,145.87,12807.0,145.78,146.14,145.76,145.87,12807.0
2023-12-11 14:50:00,145.89,145.96,145.58,145.91,20287.0,145.89,145.96,145.58,145.91,20287.0
2023-12-11 15:00:00,145.93,146.11,145.56,146.02,22060.0,145.93,146.11,145.56,146.02,22060.0
2023-12-11 15:10:00,146.02,146.19,145.91,146.15,24331.0,146.02,146.19,145.91,146.15,24331.0
2023-12-11 15:20:00,146.16,146.65,146.1,146.25,40914.0,146.16,146.65,146.1,146.25,40914.0
2023-12-11 15:30:00,146.27,146.32,146.04,146.16,17895.0,146.27,146.32,146.04,146.16,17895.0
2023-12-11 15:40:00,146.23,146.38,146.05,146.37,28980.0,146.23,146.38,146.05,146.37,28980.0
2023-12-11 15:50:00,146.29,146.41,146.0,146.14,86115.0,146.29,146.41,146.0,146.14,86115.0
2023-12-12 09:30:00,145.74,146.38,139.53,139.53,139303.0,145.74,146.38,139.53,139.53,139303.0
2023-12-12 09:40:00,140.01,140.82,138.8,139.3,117159.0,140.01,140.82,138.8,139.3,117159.0
2023-12-12 09:50:00,139.32,140.54,138.75,139.62,59679.0,139.32,140.54,138.75,139.62,59679.0
2023-12-12 10:00:00,139.7,140.28,138.55,140.03,55641.0,139.7,140.28,138.55,140.03,55641.0
2023-12-12 10:10:00,139.85,140.31,139.11,139.37,33496.0,139.85,140.31,139.11,139.37,33496.0
2023-12-12 10:20:00,139.39,139.83,138.84,138.92,60729.0,139.39,139.83,138.84,138.92,60729.0
2023-12-12 10:30:00,139.02,139.3,138.34,138.59,71476.0,139.02,139.3,138.34,138.59,71476.0
2023-12-12 10:40:00,138.66,140.36,138.65,140.23,49755.0,138.66,140.36,138.65,140.23,49755.0
2023-12-12 10:50:00,140.16,140.17,139.39,139.58,34286.0,140.16,140.17,139.39,139.58,34286.0
2023-12-12 11:00:00,139.45,140.09,139.27,139.66,51328.0,139.45,140.09,139.27,139.66,51328.0
2023-12-12 11:10:00,139.55,140.1,139.34,139.48,61259.0,139.55,140.1,139.34,139.48,61259.0
2023-12-12 11:20:00,139.46,139.55,138.97,139.29,25102.0,139.46,139.55,138.97,139.29,25102.0
2023-12-12 11:30:00,139.29,139.32,138.7,138.75,21133.0,139.29,139.32,138.7,138.75,21133.0
2023-12-12 11:40:00,138.65,138.68,137.9,138.11,41865.0,138.65,138.68,137.9,138.11,41865.0
2023-12-12 11:50:00,138.05,138.18,137.54,137.74,57662.0,138.05,138.18,137.54,137.74,57662.0
2023-12-12 12:00:00,137.65,138.5,137.55,138.49,27589.0,137.65,138.5,137.55,138.49,27589.0
2023-12-12 12:10:00,138.54,139.0,138.48,138.59,35760.0,138.54,139.0,138.48,138.59,35760.0
2023-12-12 12:20:00,138.6,139.34,138.55,138.83,45721.0,138.6,139.34,138.55,138.83,45721.0
2023-12-12 12:30:00,138.83,139.09,138.73,138.82,22496.0,138.83,139.09,138.73,138.82,22496.0
2023-12-12 12:40:00,138.86,139.01,138.7,138.8,18406.0,138.86,139.01,138.7,138.8,18406.0
2023-12-12 12:50:00,138.75,138.8,138.2,138.66,43366.0,138.75,138.8,138.2,138.66,43366.0
2023-12-12 13:00:00,138.72,139.56,138.66,139.39,33038.0,138.72,139.56,138.66,139.39,33038.0
2023-12-12 13:10:00,139.39,139.7,139.11,139.17,49487.0,139.39,139.7,139.11,139.17,49487.0
2023-12-12 13:20:00,139.17,139.17,137.67,138.06,85588.0,139.17,139.17,137.67,138.06,85588.0
2023-12-12 13:30:00,138.17,138.72,138.08,138.49,22726.0,138.17,138.72,138.08,138.49,22726.0
2023-12-12 13:40:00,138.52,138.85,138.42,138.51,22119.0,138.52,138.85,138.42,138.51,22119.0
2023-12-12 13:50:00,138.52,138.65,138.23,138.23,21498.0,138.52,138.65,138.23,138.23,21498.0
2023-12-12 14:00:00,138.26,138.34,137.91,138.1,37716.0,138.26,138.34,137.91,138.1,37716.0
2023-12-12 14:10:00,138.12,138.74,138.04,138.68,32115.0,138.12,138.74,138.04,138.68,32115.0
2023-12-12 14:20:00,138.74,139.93,138.67,139.17,71906.0,138.74,139.93,138.67,139.17,71906.0
2023-12-12 14:30:00,139.21,139.37,138.97,139.31,26632.0,139.21,139.37,138.97,139.31,26632.0
2023-12-12 14:40:00,139.31,139.42,139.1,139.24,23116.0,139.31,139.42,139.1,139.24,23116.0
2023-12-12 14:50:00,139.24,139.59,139.2,139.44,29057.0,139.24,139.59,139.2,139.44,29057.0
2023-12-12 15:00:00,139.36,139.83,139.23,139.76,32056.0,139.36,139.83,139.23,139.76,32056.0
2023-12-12 15:10:00,139.79,140.64,139.61,140.58,174839.0,139.79,140.64,139.61,140.58,174839.0
2023-12-12 15:20:00,140.61,140.75,140.08,140.36,82787.0,140.61,140.75,140.08,140.36,82787.0
2023-12-12 15:30:00,140.42,140.73,140.27,140.55,51470.0,140.42,140.73,140.27,140.55,51470.0
2023-12-12 15:40:00,140.6,140.99,140.28,140.29,70286.0,140.6,140.99,140.28,140.29,70286.0
2023-12-12 15:50:00,140.22,140.32,139.81,139.88,141336.0,140.22,140.32,139.81,139.88,141336.0
2023-12-13 09:30:00,138.27,139.89,137.17,139.35,110954.0,138.27,139.89,137.17,139.35,110954.0
2023-12-13 09:40:00,140.0,141.0,139.67,140.24,44191.0,140.0,141.0,139.67,140.24,44191.0
2023-12-13 09:50:00,140.14,140.34,138.75,138.81,33721.0,140.14,140.34,138.75,138.81,33721.0
2023-12-13 10:00:00,138.81,139.3,137.93,138.25,41784.0,138.81,139.3,137.93,138.25,41784.0
2023-12-13 10:10:00,138.37,139.06,137.94,139.0,73702.0,138.37,139.06,137.94,139.0,73702.0
2023-12-13 10:20:00,138.88,139.01,137.75,137.75,26378.0,138.88,139.01,137.75,137.75,26378.0
2023-12-13 10:30:00,137.83,137.83,137.32,137.42,53234.0,137.83,137.83,137.32,137.42,53234.0
2023-12-13 10:40:00,137.47,139.3,137.44,138.35,61146.0,137.47,139.3,137.44,138.35,61146.0
2023-12-13 10:50:00,138.35,138.71,137.88,138.03,32107.0,138.35,138.71,137.88,138.03,32107.0
2023-12-13 11:00:00,138.14,138.57,137.97,138.5,28187.0,138.14,138.57,137.97,138.5,28187.0
2023-12-13 11:10:00,138.34,138.51,138.12,138.36,17317.0,138.34,138.51,138.12,138.36,17317.0
2023-12-13 11:20:00,138.35,138.55,137.94,138.14,55479.0,138.35,138.55,137.94,138.14,55479.0
2023-12-13 11:30:00,138.1,139.02,138.1,138.97,22313.0,138.1,139.02,138.1,138.97,22313.0
2023-12-13 11:40:00,138.95,139.39,138.89,139.39,19160.0,138.95,139.39,138.89,139.39,19160.0
2023-12-13 11:50:00,139.32,139.32,138.45,138.68,32908.0,139.32,139.32,138.45,138.68,32908.0
2023-12-13 12:00:00,138.68,138.84,138.42,138.84,13487.0,138.68,138.84,138.42,138.84,13487.0
2023-12-13 12:10:00,138.78,138.97,138.68,138.81,9758.0,138.78,138.97,138.68,138.81,9758.0
2023-12-13 12:20:00,138.85,139.06,138.82,138.9,13531.0,138.85,139.06,138.82,138.9,13531.0
2023-12-13 12:30:00,138.9,138.96,138.66,138.84,27093.0,138.9,138.96,138.66,138.84,27093.0
2023-12-13 12:40:00,138.77,138.92,138.67,138.88,31737.0,138.77,138.92,138.67,138.88,31737.0
2023-12-13 12:50:00,138.92,139.17,138.89,138.95,15134.0,138.92,139.17,138.89,138.95,15134.0
2023-12-13 13:00:00,138.99,139.11,138.41,138.56,22723.0,138.99,139.11,138.41,138.56,22723.0
2023-12-13 13:10:00,138.65,138.71,138.31,138.52,20425.0,138.65,138.71,138.31,138.52,20425.0
2023-12-13 13:20:00,138.46,138.63,138.39,138.63,21328.0,138.46,138.63,138.39,138.63,21328.0
2023-12-13 13:30:00,138.64,138.64,138.41,138.48,16024.0,138.64,138.64,138.41,138.48,16024.0
2023-12-13 13:40:00,138.48,138.84,138.48,138.66,13630.0,138.48,138.84,138.48,138.66,13630.0
2023-12-13 13:50:00,138.65,138.76,138.4,138.46,18007.0,138.65,138.76,138.4,138.46,18007.0
2023-12-13 14:00:00,138.47,141.27,138.47,141.17,137099.0,138.47,141.27,138.47,141.17,137099.0
2023-12-13 14:10:00,141.26,142.0,140.52,142.0,65244.0,141.26,142.0,140.52,142.0,65244.0
2023-12-13 14:20:00,141.97,142.24,141.4,142.1,114690.0,141.97,142.24,141.4,142.1,114690.0
2023-12-13 14:30:00,142.08,142.82,141.3,142.63,62937.0,142.08,142.82,141.3,142.63,62937.0
2023-12-13 14:40:00,142.67,143.89,142.66,143.65,90365.0,142.67,143.89,142.66,143.65,90365.0
2023-12-13 14:50:00,143.65,144.84,143.49,144.5,94227.0,143.65,144.84,143.49,144.5,94227.0
2023-12-13 15:00:00,144.5,145.69,144.45,145.16,100817.0,144.5,145.69,144.45,145.16,100817.0
2023-12-13 15:10:00,145.22,145.34,144.23,145.14,58437.0,145.22,145.34,144.23,145.14,58437.0
2023-12-13 15:20:00,145.2,145.65,144.68,145.05,66140.0,145.2,145.65,144.68,145.05,66140.0
2023-12-13 15:30:00,144.99,146.71,144.96,146.61,77137.0,144.99,146.71,144.96,146.61,77137.0
2023-12-13 15:40:00,146.61,146.77,145.96,146.14,94682.0,146.61,146.77,145.96,146.14,94682.0
2023-12-13 15:50:00,146.18,146.59,145.66,146.5,199790.0,146.18,146.59,145.66,146.5,199790.0
2023-12-14 09:30:00,151.69,157.75,151.31,157.05,411273.0,151.69,157.75,151.31,157.05,411273.0
2023-12-14 09:40:00,157.08,162.79,157.07,160.93,373828.0,157.08,162.79,157.07,160.93,373828.0
2023-12-14 09:50:00,160.75,163.84,160.67,162.87,204402.0,160.75,163.84,160.67,162.87,204402.0
2023-12-14 10:00:00,162.72,164.16,161.0,162.05,191398.0,162.72,164.16,161.0,162.05,191398.0
2023-12-14 10:10:00,161.96,162.05,157.86,158.58,175645.0,161.96,162.05,157.86,158.58,175645.0
2023-12-14 10:20:00,158.29,158.92,157.04,157.24,117010.0,158.29,158.92,157.04,157.24,117010.0
2023-12-14 10:30:00,157.13,159.46,156.69,159.46,131673.0,157.13,159.46,156.69,159.46,131673.0
2023-12-14 10:40:00,159.45,159.74,157.48,157.71,68829.0,159.45,159.74,157.48,157.71,68829.0
2023-12-14 10:50:00,157.77,159.14,157.53,158.23,74221.0,157.77,159.14,157.53,158.23,74221.0
2023-12-14 11:00:00,158.33,158.33,156.9,157.15,66881.0,158.33,158.33,156.9,157.15,66881.0
2023-12-14 11:10:00,157.15,158.25,156.66,157.03,87734.0,157.15,158.25,156.66,157.03,87734.0
2023-12-14 11:20:00,156.93,158.28,156.78,158.15,55817.0,156.93,158.28,156.78,158.15,55817.0
2023-12-14 11:30:00,158.24,159.62,157.51,159.53,154715.0,158.24,159.62,157.51,159.53,154715.0
2023-12-14 11:40:00,159.53,160.71,159.11,160.58,70435.0,159.53,160.71,159.11,160.58,70435.0
2023-12-14 11:50:00,160.65,161.15,160.2,160.22,63984.0,160.65,161.15,160.2,160.22,63984.0
2023-12-14 12:00:00,160.21,160.55,159.59,159.92,32963.0,160.21,160.55,159.59,159.92,32963.0
2023-12-14 12:10:00,159.91,161.23,159.91,161.05,56477.0,159.91,161.23,159.91,161.05,56477.0
2023-12-14 12:20:00,161.17,161.88,160.98,161.87,49562.0,161.17,161.88,160.98,161.87,49562.0
2023-12-14 12:30:00,161.81,162.18,161.69,161.87,49503.0,161.81,162.18,161.69,161.87,49503.0
2023-12-14 12:40:00,161.89,162.71,161.78,161.95,29013.0,161.89,162.71,161.78,161.95,29013.0
2023-12-14 12:50:00,161.96,162.28,159.76,159.81,43671.0,161.96,162.28,159.76,159.81,43671.0
2023-12-14 13:00:00,159.75,159.93,159.01,159.08,57283.0,159.75,159.93,159.01,159.08,57283.0
2023-12-14 13:10:00,159.18,159.48,158.77,159.29,61876.0,159.18,159.48,158.77,159.29,61876.0
2023-12-14 13:20:00,159.27,159.89,159.11,159.11,35774.0,159.27,159.89,159.11,159.11,35774.0
2023-12-14 13:30:00,159.17,159.48,158.94,159.34,22344.0,159.17,159.48,158.94,159.34,22344.0
2023-12-14 13:40:00,159.27,159.35,158.58,158.81,24171.0,159.27,159.35,158.58,158.81,24171.0
2023-12-14 13:50:00,158.81,158.87,157.16,158.0,85571.0,158.81,158.87,157.16,158.0,85571.0
2023-12-14 14:00:00,158.11,159.2,158.1,158.96,63900.0,158.11,159.2,158.1,158.96,63900.0
2023-12-14 14:10:00,159.01,159.5,158.91,159.5,24333.0,159.01,159.5,158.91,159.5,24333.0
2023-12-14 14:20:00,159.52,160.07,159.49,159.9,47480.0,159.52,160.07,159.49,159.9,47480.0
2023-12-14 14:30:00,159.86,160.25,159.66,160.17,47716.0,159.86,160.25,159.66,160.17,47716.0
2023-12-14 14:40:00,160.19,160.27,159.32,159.67,47425.0,160.19,160.27,159.32,159.67,47425.0
2023-12-14 14:50:00,159.66,160.13,159.26,160.05,32713.0,159.66,160.13,159.26,160.05,32713.0
2023-12-14 15:00:00,160.04,160.6,159.85,159.86,53738.0,160.04,160.6,159.85,159.86,53738.0
2023-12-14 15:10:00,159.91,160.39,159.78,160.33,42942.0,159.91,160.39,159.78,160.33,42942.0
2023-12-14 15:20:00,160.4,160.56,159.23,159.24,39872.0,160.4,160.56,159.23,159.24,39872.0
2023-12-14 15:30:00,159.18,160.21,159.12,160.02,53012.0,159.18,160.21,159.12,160.02,53012.0
2023-12-14 15:40:00,160.06,160.06,158.82,158.82,90447.0,160.06,160.06,158.82,158.82,90447.0
2023-12-14 15:50:00,158.85,159.21,158.17,158.21,325585.0,158.85,159.21,158.17,158.21,325585.0
2023-12-15 09:30:00,164.45,165.78,161.1,161.37,322595.0,164.45,165.78,161.1,161.37,322595.0
2023-12-15 09:40:00,161.37,163.77,160.52,161.52,136406.0,161.37,163.77,160.52,161.52,136406.0
2023-12-15 09:50:00,161.53,162.24,160.1,161.99,90632.0,161.53,162.24,160.1,161.99,90632.0
2023-12-15 10:00:00,161.84,164.37,161.62,164.09,156265.0,161.84,164.37,161.62,164.09,156265.0
2023-12-15 10:10:00,164.16,164.79,163.46,163.96,106056.0,164.16,164.79,163.46,163.96,106056.0
2023-12-15 10:20:00,164.0,164.68,163.62,164.02,49972.0,164.0,164.68,163.62,164.02,49972.0
2023-12-15 10:30:00,163.84,165.74,163.74,165.53,85502.0,163.84,165.74,163.74,165.53,85502.0
2023-12-15 10:40:00,165.54,166.05,164.57,164.72,76377.0,165.54,166.05,164.57,164.72,76377.0
2023-12-15 10:50:00,164.78,166.66,164.17,166.57,101739.0,164.78,166.66,164.17,166.57,101739.0
2023-12-15 11:00:00,166.51,167.85,166.48,167.2,112796.0,166.51,167.85,166.48,167.2,112796.0
2023-12-15 11:10:00,167.19,167.29,165.26,165.38,117984.0,167.19,167.29,165.26,165.38,117984.0
2023-12-15 11:20:00,165.37,166.81,165.36,166.54,44431.0,165.37,166.81,165.36,166.54,44431.0
2023-12-15 11:30:00,166.48,166.52,165.97,166.25,45333.0,166.48,166.52,165.97,166.25,45333.0
2023-12-15 11:40:00,166.11,166.56,165.94,166.3,50371.0,166.11,166.56,165.94,166.3,50371.0
2023-12-15 11:50:00,166.34,167.15,166.07,167.05,47047.0,166.34,167.15,166.07,167.05,47047.0
2023-12-15 12:00:00,167.14,167.17,166.58,167.02,33631.0,167.14,167.17,166.58,167.02,33631.0
2023-12-15 12:10:00,167.0,167.11,166.05,166.56,46870.0,167.0,167.11,166.05,166.56,46870.0
2023-12-15 12:20:00,166.49,166.81,166.35,166.49,35389.0,166.49,166.81,166.35,166.49,35389.0
2023-12-15 12:30:00,166.57,166.9,166.36,166.79,49779.0,166.57,166.9,166.36,166.79,49779.0
2023-12-15 12:40:00,166.71,166.79,166.36,166.55,44901.0,166.71,166.79,166.36,166.55,44901.0
2023-12-15 12:50:00,166.53,166.72,166.34,166.57,37217.0,166.53,166.72,166.34,166.57,37217.0
2023-12-15 13:00:00,166.51,166.58,165.62,165.94,79834.0,166.51,166.58,165.62,165.94,79834.0
2023-12-15 13:10:00,165.94,165.97,165.38,165.82,61020.0,165.94,165.97,165.38,165.82,61020.0
2023-12-15 13:20:00,165.85,167.22,165.81,167.09,35805.0,165.85,167.22,165.81,167.09,35805.0
2023-12-15 13:30:00,167.05,167.05,166.15,166.45,24511.0,167.05,167.05,166.15,166.45,24511.0
2023-12-15 13:40:00,166.39,166.56,166.14,166.4,25182.0,166.39,166.56,166.14,166.4,25182.0
2023-12-15 13:50:00,166.38,166.67,166.0,166.13,39634.0,166.38,166.67,166.0,166.13,39634.0
2023-12-15 14:00:00,166.08,166.21,165.38,166.09,54526.0,166.08,166.21,165.38,166.09,54526.0
2023-12-15 14:10:00,166.2,167.45,166.11,167.22,49769.0,166.2,167.45,166.11,167.22,49769.0
2023-12-15 14:20:00,167.22,167.5,166.44,166.59,36877.0,167.22,167.5,166.44,166.59,36877.0
2023-12-15 14:30:00,166.6,167.04,166.55,167.0,30391.0,166.6,167.04,166.55,167.0,30391.0
2023-12-15 14:40:00,167.0,167.73,166.89,167.56,43266.0,167.0,167.73,166.89,167.56,43266.0
2023-12-15 14:50:00,167.64,167.84,167.35,167.49,30098.0,167.64,167.84,167.35,167.49,30098.0
2023-12-15 15:00:00,167.43,168.0,167.43,167.51,39146.0,167.43,168.0,167.43,167.51,39146.0
2023-12-15 15:10:00,167.53,167.61,167.09,167.37,63409.0,167.53,167.61,167.09,167.37,63409.0
2023-12-15 15:20:00,167.28,167.73,167.26,167.4,41216.0,167.28,167.73,167.26,167.4,41216.0
2023-12-15 15:30:00,167.42,167.85,167.42,167.56,86512.0,167.42,167.85,167.42,167.56,86512.0
2023-12-15 15:40:00,167.53,168.05,167.18,167.89,114868.0,167.53,168.05,167.18,167.89,114868.0
2023-12-15 15:50:00,167.96,169.21,167.94,168.67,316324.0,167.96,169.21,167.94,168.67,316324.0
2023-12-18 09:30:00,166.5,169.36,166.4,167.86,110385.0,166.5,169.36,166.4,167.86,110385.0
2023-12-18 09:40:00,167.57,168.18,166.25,168.17,79369.0,167.57,168.18,166.25,168.17,79369.0
2023-12-18 09:50:00,167.95,168.4,167.57,167.92,72942.0,167.95,168.4,167.57,167.92,72942.0
2023-12-18 10:00:00,167.96,167.98,166.15,166.39,64451.0,167.96,167.98,166.15,166.39,64451.0
2023-12-18 10:10:00,166.5,166.71,165.7,165.89,55154.0,166.5,166.71,165.7,165.89,55154.0
2023-12-18 10:20:00,165.69,165.91,164.53,164.85,48318.0,165.69,165.91,164.53,164.85,48318.0
2023-12-18 10:30:00,165.09,165.18,163.73,164.23,40768.0,165.09,165.18,163.73,164.23,40768.0
2023-12-18 10:40:00,164.14,164.35,163.76,163.79,34855.0,164.14,164.35,163.76,163.79,34855.0
2023-12-18 10:50:00,163.89,164.12,162.95,163.98,53415.0,163.89,164.12,162.95,163.98,53415.0
2023-12-18 11:00:00,164.13,164.73,163.83,164.43,47011.0,164.13,164.73,163.83,164.43,47011.0
2023-12-18 11:10:00,164.33,165.06,164.31,164.7,35809.0,164.33,165.06,164.31,164.7,35809.0
2023-12-18 11:20:00,164.74,164.88,163.67,163.99,16725.0,164.74,164.88,163.67,163.99,16725.0
2023-12-18 11:30:00,164.09,164.41,164.01,164.15,14591.0,164.09,164.41,164.01,164.15,14591.0
2023-12-18 11:40:00,164.02,164.85,163.89,164.61,15611.0,164.02,164.85,163.89,164.61,15611.0
2023-12-18 11:50:00,164.67,165.23,164.67,164.95,27927.0,164.67,165.23,164.67,164.95,27927.0
2023-12-18 12:00:00,165.08,165.49,165.0,165.29,18123.0,165.08,165.49,165.0,165.29,18123.0
2023-12-18 12:10:00,165.3,165.77,165.08,165.77,15958.0,165.3,165.77,165.08,165.77,15958.0
2023-12-18 12:20:00,165.8,165.84,165.49,165.77,17096.0,165.8,165.84,165.49,165.77,17096.0
2023-12-18 12:30:00,165.77,166.53,165.71,166.34,24231.0,165.77,166.53,165.71,166.34,24231.0
2023-12-18 12:40:00,166.36,166.5,165.91,166.44,25744.0,166.36,166.5,165.91,166.44,25744.0
2023-12-18 12:50:00,166.44,166.59,166.12,166.33,13393.0,166.44,166.59,166.12,166.33,13393.0
2023-12-18 13:00:00,166.34,166.34,165.49,165.9,27002.0,166.34,166.34,165.49,165.9,27002.0
2023-12-18 13:10:00,165.9,165.91,165.34,165.69,14177.0,165.9,165.91,165.34,165.69,14177.0
2023-12-18 13:20:00,165.7,165.96,165.2,165.3,17689.0,165.7,165.96,165.2,165.3,17689.0
2023-12-18 13:30:00,165.21,165.72,165.05,165.7,29986.0,165.21,165.72,165.05,165.7,29986.0
2023-12-18 13:40:00,165.75,167.0,165.74,166.91,69881.0,165.75,167.0,165.74,166.91,69881.0
2023-12-18 13:50:00,166.92,167.07,166.63,166.91,32435.0,166.92,167.07,166.63,166.91,32435.0
2023-12-18 14:00:00,166.94,167.44,166.93,167.21,42357.0,166.94,167.44,166.93,167.21,42357.0
2023-12-18 14:10:00,167.16,167.28,166.29,166.41,79221.0,167.16,167.28,166.29,166.41,79221.0
2023-12-18 14:20:00,166.34,166.71,166.15,166.23,20483.0,166.34,166.71,166.15,166.23,20483.0
2023-12-18 14:30:00,166.32,166.51,165.96,166.32,32828.0,166.32,166.51,165.96,166.32,32828.0
2023-12-18 14:40:00,166.42,166.81,166.42,166.77,23275.0,166.42,166.81,166.42,166.77,23275.0
2023-12-18 14:50:00,166.84,167.13,166.59,166.68,15118.0,166.84,167.13,166.59,166.68,15118.0
2023-12-18 15:00:00,166.63,167.26,166.61,167.06,21552.0,166.63,167.26,166.61,167.06,21552.0
2023-12-18 15:10:00,167.06,167.38,166.98,167.15,20575.0,167.06,167.38,166.98,167.15,20575.0
2023-12-18 15:20:00,167.15,167.2,166.32,166.32,34121.0,167.15,167.2,166.32,166.32,34121.0
2023-12-18 15:30:00,166.28,166.65,166.27,166.41,30572.0,166.28,166.65,166.27,166.41,30572.0
2023-12-18 15:40:00,166.45,166.45,166.13,166.28,26291.0,166.45,166.45,166.13,166.28,26291.0
2023-12-18 15:50:00,166.3,166.6,165.82,165.99,120346.0,166.3,166.6,165.82,165.99,120346.0
2023-12-19 09:30:00,167.91,174.22,167.0,174.22,266419.0,167.91,174.22,167.0,174.22,266419.0
2023-12-19 09:40:00,174.3,177.24,174.0,176.25,279006.0,174.3,177.24,174.0,176.25,279006.0
2023-12-19 09:50:00,176.18,176.96,175.31,176.36,195457.0,176.18,176.96,175.31,176.36,195457.0
2023-12-19 10:00:00,176.27,177.26,175.47,177.14,144894.0,176.27,177.26,175.47,177.14,144894.0
2023-12-19 10:10:00,177.15,177.51,175.98,176.26,136517.0,177.15,177.51,175.98,176.26,136517.0
2023-12-19 10:20:00,176.19,176.47,175.57,175.67,52358.0,176.19,176.47,175.57,175.67,52358.0
2023-12-19 10:30:00,175.68,176.06,174.64,175.4,60211.0,175.68,176.06,174.64,175.4,60211.0
2023-12-19 10:40:00,175.49,175.49,174.01,174.78,43574.0,175.49,175.49,174.01,174.78,43574.0
2023-12-19 10:50:00,174.72,174.87,173.94,174.1,52633.0,174.72,174.87,173.94,174.1,52633.0
2023-12-19 11:00:00,174.11,174.4,172.82,173.1,48836.0,174.11,174.4,172.82,173.1,48836.0
2023-12-19 11:10:00,173.22,173.57,173.0,173.51,39387.0,173.22,173.57,173.0,173.51,39387.0
2023-12-19 11:20:00,173.58,173.58,173.04,173.06,29937.0,173.58,173.58,173.04,173.06,29937.0
2023-12-19 11:30:00,173.02,173.56,172.6,173.54,37509.0,173.02,173.56,172.6,173.54,37509.0
2023-12-19 11:40:00,173.32,173.79,173.27,173.27,31447.0,173.32,173.79,173.27,173.27,31447.0
2023-12-19 11:50:00,173.31,173.46,172.64,172.77,27843.0,173.31,173.46,172.64,172.77,27843.0
2023-12-19 12:00:00,172.72,173.59,172.69,173.43,32422.0,172.72,173.59,172.69,173.43,32422.0
2023-12-19 12:10:00,173.42,174.41,172.96,174.38,35426.0,173.42,174.41,172.96,174.38,35426.0
2023-12-19 12:20:00,174.41,175.2,174.06,175.03,58409.0,174.41,175.2,174.06,175.03,58409.0
2023-12-19 12:30:00,175.02,175.79,175.02,175.78,38427.0,175.02,175.79,175.02,175.78,38427.0
2023-12-19 12:40:00,175.79,175.84,174.68,174.72,28538.0,175.79,175.84,174.68,174.72,28538.0
2023-12-19 12:50:00,174.71,174.98,174.45,174.8,19948.0,174.71,174.98,174.45,174.8,19948.0
2023-12-19 13:00:00,174.75,175.0,174.69,174.8,19812.0,174.75,175.0,174.69,174.8,19812.0
2023-12-19 13:10:00,174.76,174.97,174.24,174.24,28450.0,174.76,174.97,174.24,174.24,28450.0
2023-12-19 13:20:00,174.27,174.39,173.37,173.89,24709.0,174.27,174.39,173.37,173.89,24709.0
2023-12-19 13:30:00,173.95,174.72,173.95,174.7,16263.0,173.95,174.72,173.95,174.7,16263.0
2023-12-19 13:40:00,174.73,175.04,174.6,174.68,29483.0,174.73,175.04,174.6,174.68,29483.0
2023-12-19 13:50:00,174.69,174.7,173.71,173.88,16766.0,174.69,174.7,173.71,173.88,16766.0
2023-12-19 14:00:00,173.8,174.26,173.61,174.0,13538.0,173.8,174.26,173.61,174.0,13538.0
2023-12-19 14:10:00,173.97,174.52,173.84,174.52,13679.0,173.97,174.52,173.84,174.52,13679.0
2023-12-19 14:20:00,174.43,174.5,174.11,174.13,11623.0,174.43,174.5,174.11,174.13,11623.0
2023-12-19 14:30:00,174.11,174.2,173.42,173.5,22471.0,174.11,174.2,173.42,173.5,22471.0
2023-12-19 14:40:00,173.47,173.74,173.27,173.41,15117.0,173.47,173.74,173.27,173.41,15117.0
2023-12-19 14:50:00,173.34,173.5,173.2,173.4,15999.0,173.34,173.5,173.2,173.4,15999.0
2023-12-19 15:00:00,173.41,173.83,172.99,173.13,28968.0,173.41,173.83,172.99,173.13,28968.0
2023-12-19 15:10:00,173.06,173.38,172.67,172.97,38937.0,173.06,173.38,172.67,172.97,38937.0
2023-12-19 15:20:00,173.0,173.35,172.58,172.71,36872.0,173.0,173.35,172.58,172.71,36872.0
2023-12-19 15:30:00,172.75,172.79,172.53,172.74,61199.0,172.75,172.79,172.53,172.74,61199.0
2023-12-19 15:40:00,172.74,173.22,172.56,172.62,62091.0,172.74,173.22,172.56,172.62,62091.0
2023-12-19 15:50:00,172.67,173.01,172.52,172.55,225169.0,172.67,173.01,172.52,172.55,225169.0
2023-12-20 09:30:00,172.0,172.14,167.08,169.0,158169.0,172.0,172.14,167.08,169.0,158169.0
2023-12-20 09:40:00,169.0,170.09,168.05,169.0,54329.0,169.0,170.09,168.05,169.0,54329.0
2023-12-20 09:50:00,169.09,169.51,167.89,168.55,39010.0,169.09,169.51,167.89,168.55,39010.0
2023-12-20 10:00:00,168.56,169.54,168.0,169.27,44866.0,168.56,169.54,168.0,169.27,44866.0
2023-12-20 10:10:00,169.35,169.44,166.68,166.78,73416.0,169.35,169.44,166.68,166.78,73416.0
2023-12-20 10:20:00,166.73,167.75,166.69,167.15,60348.0,166.73,167.75,166.69,167.15,60348.0
2023-12-20 10:30:00,167.15,168.5,167.0,168.21,37160.0,167.15,168.5,167.0,168.21,37160.0
2023-12-20 10:40:00,168.25,168.61,167.64,168.27,26130.0,168.25,168.61,167.64,168.27,26130.0
2023-12-20 10:50:00,168.03,168.4,167.73,168.35,13500.0,168.03,168.4,167.73,168.35,13500.0
2023-12-20 11:00:00,168.43,168.72,168.14,168.14,24370.0,168.43,168.72,168.14,168.14,24370.0
2023-12-20 11:10:00,168.09,168.18,167.5,168.01,32486.0,168.09,168.18,167.5,168.01,32486.0
2023-12-20 11:20:00,168.19,168.43,167.71,167.96,19903.0,168.19,168.43,167.71,167.96,19903.0
2023-12-20 11:30:00,167.86,168.1,167.4,167.8,26673.0,167.86,168.1,167.4,167.8,26673.0
2023-12-20 11:40:00,167.88,168.32,167.0,168.0,42493.0,167.88,168.32,167.0,168.0,42493.0
2023-12-20 11:50:00,168.14,169.0,168.13,168.83,31664.0,168.14,169.0,168.13,168.83,31664.0
2023-12-20 12:00:00,168.79,169.1,168.58,168.66,18249.0,168.79,169.1,168.58,168.66,18249.0
2023-12-20 12:10:00,168.69,169.34,168.68,169.14,29489.0,168.69,169.34,168.68,169.14,29489.0
2023-12-20 12:20:00,168.99,169.54,168.8,169.44,17764.0,168.99,169.54,168.8,169.44,17764.0
2023-12-20 12:30:00,169.39,169.39,169.07,169.26,7383.0,169.39,169.39,169.07,169.26,7383.0
2023-12-20 12:40:00,169.23,169.51,169.14,169.47,9711.0,169.23,169.51,169.14,169.47,9711.0
2023-12-20 12:50:00,169.46,169.57,169.14,169.18,13508.0,169.46,169.57,169.14,169.18,13508.0
2023-12-20 13:00:00,169.2,169.6,169.0,169.46,15657.0,169.2,169.6,169.0,169.46,15657.0
2023-12-20 13:10:00,169.44,169.69,169.35,169.66,14568.0,169.44,169.69,169.35,169.66,14568.0
2023-12-20 13:20:00,169.66,170.07,169.5,169.7,24675.0,169.66,170.07,169.5,169.7,24675.0
2023-12-20 13:30:00,169.73,169.81,169.34,169.75,36691.0,169.73,169.81,169.34,169.75,36691.0
2023-12-20 13:40:00,169.74,169.74,168.88,169.17,15959.0,169.74,169.74,168.88,169.17,15959.0
2023-12-20 13:50:00,169.09,169.29,168.4,168.42,11916.0,169.09,169.29,168.4,168.42,11916.0
2023-12-20 14:00:00,168.41,168.72,168.07,168.09,20838.0,168.41,168.72,168.07,168.09,20838.0
2023-12-20 14:10:00,168.07,168.25,167.64,167.78,25020.0,168.07,168.25,167.64,167.78,25020.0
2023-12-20 14:20:00,167.73,167.73,167.02,167.16,33153.0,167.73,167.73,167.02,167.16,33153.0
2023-12-20 14:30:00,167.07,167.28,166.06,166.07,50270.0,167.07,167.28,166.06,166.07,50270.0
2023-12-20 14:40:00,166.1,166.73,165.01,165.37,43714.0,166.1,166.73,165.01,165.37,43714.0
2023-12-20 14:50:00,165.39,165.56,163.52,164.14,70047.0,165.39,165.56,163.52,164.14,70047.0
2023-12-20 15:00:00,164.04,164.57,162.69,163.69,82593.0,164.04,164.57,162.69,163.69,82593.0
2023-12-20 15:10:00,163.71,164.92,163.51,164.84,52852.0,163.71,164.92,163.51,164.84,52852.0
2023-12-20 15:20:00,164.83,165.25,163.72,164.09,106746.0,164.83,165.25,163.72,164.09,106746.0
2023-12-20 15:30:00,164.12,165.13,163.94,164.8,78482.0,164.12,165.13,163.94,164.8,78482.0
2023-12-20 15:40:00,164.8,166.19,164.74,166.14,121941.0,164.8,166.19,164.74,166.14,121941.0
2023-12-20 15:50:00,166.24,166.3,164.52,164.52,238041.0,166.24,166.3,164.52,164.52,238041.0
2023-12-21 09:30:00,167.54,169.5,165.29,168.11,127557.0,167.54,169.5,165.29,168.11,127557.0
2023-12-21 09:40:00,168.06,169.12,167.09,169.03,68120.0,168.06,169.12,167.09,169.03,68120.0
2023-12-21 09:50:00,169.03,170.64,168.86,169.97,114693.0,169.03,170.64,168.86,169.97,114693.0
2023-12-21 10:00:00,169.9,169.97,168.18,169.29,63257.0,169.9,169.97,168.18,169.29,63257.0
2023-12-21 10:10:00,169.29,171.89,169.28,171.72,123893.0,169.29,171.89,169.28,171.72,123893.0
2023-12-21 10:20:00,171.81,171.95,169.7,170.02,75762.0,171.81,171.95,169.7,170.02,75762.0
2023-12-21 10:30:00,170.02,170.98,169.96,170.47,46841.0,170.02,170.98,169.96,170.47,46841.0
2023-12-21 10:40:00,170.59,171.89,170.07,171.65,75981.0,170.59,171.89,170.07,171.65,75981.0
2023-12-21 10:50:00,171.67,171.8,170.59,171.31,90220.0,171.67,171.8,170.59,171.31,90220.0
2023-12-21 11:00:00,171.35,171.44,170.19,170.33,22647.0,171.35,171.44,170.19,170.33,22647.0
2023-12-21 11:10:00,170.45,171.0,170.38,170.92,17197.0,170.45,171.0,170.38,170.92,17197.0
2023-12-21 11:20:00,170.84,171.16,170.15,170.38,11190.0,170.84,171.16,170.15,170.38,11190.0
2023-12-21 11:30:00,170.48,170.71,169.88,170.42,17831.0,170.48,170.71,169.88,170.42,17831.0
2023-12-21 11:40:00,170.38,171.0,170.03,170.53,17660.0,170.38,171.0,170.03,170.53,17660.0
2023-12-21 11:50:00,170.53,170.54,169.95,170.29,12554.0,170.53,170.54,169.95,170.29,12554.0
2023-12-21 12:00:00,170.25,170.25,169.33,169.43,17622.0,170.25,170.25,169.33,169.43,17622.0
2023-12-21 12:10:00,169.22,169.8,169.17,169.68,18619.0,169.22,169.8,169.17,169.68,18619.0
2023-12-21 12:20:00,169.71,169.93,169.05,169.14,15091.0,169.71,169.93,169.05,169.14,15091.0
2023-12-21 12:30:00,169.16,169.82,169.16,169.35,12099.0,169.16,169.82,169.16,169.35,12099.0
2023-12-21 12:40:00,169.44,169.66,169.31,169.39,5718.0,169.44,169.66,169.31,169.39,5718.0
2023-12-21 12:50:00,169.33,169.56,168.85,169.09,6441.0,169.33,169.56,168.85,169.09,6441.0
2023-12-21 13:00:00,169.19,169.42,168.61,168.92,11141.0,169.19,169.42,168.61,168.92,11141.0
2023-12-21 13:10:00,168.77,169.08,168.42,168.47,7614.0,168.77,169.08,168.42,168.47,7614.0
2023-12-21 13:20:00,168.49,169.93,168.38,169.61,17143.0,168.49,169.93,168.38,169.61,17143.0
2023-12-21 13:30:00,169.76,169.8,169.29,169.57,16459.0,169.76,169.8,169.29,169.57,16459.0
2023-12-21 13:40:00,169.48,169.73,169.15,169.23,10620.0,169.48,169.73,169.15,169.23,10620.0
2023-12-21 13:50:00,169.34,169.62,169.1,169.23,10267.0,169.34,169.62,169.1,169.23,10267.0
2023-12-21 14:00:00,169.24,169.42,169.15,169.31,3750.0,169.24,169.42,169.15,169.31,3750.0
2023-12-21 14:10:00,169.2,169.37,168.86,169.18,16583.0,169.2,169.37,168.86,169.18,16583.0
2023-12-21 14:20:00,169.19,169.3,168.76,169.25,11870.0,169.19,169.3,168.76,169.25,11870.0
2023-12-21 14:30:00,169.2,169.39,169.03,169.25,12322.0,169.2,169.39,169.03,169.25,12322.0
2023-12-21 14:40:00,169.27,169.58,169.25,169.56,9036.0,169.27,169.58,169.25,169.56,9036.0
2023-12-21 14:50:00,169.55,169.55,168.84,169.22,7513.0,169.55,169.55,168.84,169.22,7513.0
2023-12-21 15:00:00,169.19,169.57,169.0,169.05,11723.0,169.19,169.57,169.0,169.05,11723.0
2023-12-21 15:10:00,168.96,169.12,168.9,169.03,8537.0,168.96,169.12,168.9,169.03,8537.0
2023-12-21 15:20:00,169.08,169.84,169.07,169.7,15685.0,169.08,169.84,169.07,169.7,15685.0
2023-12-21 15:30:00,169.85,170.06,169.72,169.9,25247.0,169.85,170.06,169.72,169.9,25247.0
2023-12-21 15:40:00,170.0,170.13,169.6,170.06,42976.0,170.0,170.13,169.6,170.06,42976.0
2023-12-21 15:50:00,170.02,170.1,169.84,170.03,107418.0,170.02,170.1,169.84,170.03,107418.0
2023-12-22 09:30:00,171.23,171.79,169.33,170.81,86489.0,171.23,171.79,169.33,170.81,86489.0
2023-12-22 09:40:00,170.7,171.65,169.85,170.0,33237.0,170.7,171.65,169.85,170.0,33237.0
2023-12-22 09:50:00,169.83,170.29,169.42,170.0,37940.0,169.83,170.29,169.42,170.0,37940.0
2023-12-22 10:00:00,169.67,170.15,169.15,169.47,21325.0,169.67,170.15,169.15,169.47,21325.0
2023-12-22 10:10:00,169.6,170.14,169.21,169.78,22038.0,169.6,170.14,169.21,169.78,22038.0
2023-12-22 10:20:00,169.89,170.02,169.2,169.83,6926.0,169.89,170.02,169.2,169.83,6926.0
2023-12-22 10:30:00,170.0,170.49,169.81,170.22,18224.0,170.0,170.49,169.81,170.22,18224.0
2023-12-22 10:40:00,170.2,170.89,170.19,170.67,9019.0,170.2,170.89,170.19,170.67,9019.0
2023-12-22 10:50:00,170.63,171.17,170.48,170.68,29100.0,170.63,171.17,170.48,170.68,29100.0
2023-12-22 11:00:00,170.53,171.09,169.94,171.09,12930.0,170.53,171.09,169.94,171.09,12930.0
2023-12-22 11:10:00,171.07,171.46,170.71,170.71,23880.0,171.07,171.46,170.71,170.71,23880.0
2023-12-22 11:20:00,170.74,171.28,170.74,170.84,25113.0,170.74,171.28,170.74,170.84,25113.0
2023-12-22 11:30:00,170.9,172.06,170.9,171.87,35123.0,170.9,172.06,170.9,171.87,35123.0
2023-12-22 11:40:00,171.93,171.94,171.17,171.24,11753.0,171.93,171.94,171.17,171.24,11753.0
2023-12-22 11:50:00,171.23,171.48,170.83,171.18,14593.0,171.23,171.48,170.83,171.18,14593.0
2023-12-22 12:00:00,171.1,171.25,170.5,170.51,7477.0,171.1,171.25,170.5,170.51,7477.0
2023-12-22 12:10:00,170.45,170.86,170.44,170.61,9866.0,170.45,170.86,170.44,170.61,9866.0
2023-12-22 12:20:00,170.62,170.98,170.51,170.98,14334.0,170.62,170.98,170.51,170.98,14334.0
2023-12-22 12:30:00,170.92,171.17,170.57,170.73,5607.0,170.92,171.17,170.57,170.73,5607.0
2023-12-22 12:40:00,170.74,170.98,170.7,170.75,8842.0,170.74,170.98,170.7,170.75,8842.0
2023-12-22 12:50:00,170.75,171.08,170.69,170.89,6350.0,170.75,171.08,170.69,170.89,6350.0
2023-12-22 13:00:00,171.0,171.13,170.73,171.12,7867.0,171.0,171.13,170.73,171.12,7867.0
2023-12-22 13:10:00,171.15,171.27,171.01,171.13,4095.0,171.15,171.27,171.01,171.13,4095.0
2023-12-22 13:20:00,171.06,171.27,171.06,171.18,7820.0,171.06,171.27,171.06,171.18,7820.0
2023-12-22 13:30:00,171.12,171.29,171.04,171.15,7230.0,171.12,171.29,171.04,171.15,7230.0
2023-12-22 13:40:00,171.22,171.42,171.21,171.35,3440.0,171.22,171.42,171.21,171.35,3440.0
2023-12-22 13:50:00,171.35,171.51,171.34,171.38,4596.0,171.35,171.51,171.34,171.38,4596.0
2023-12-22 14:00:00,171.35,171.46,170.44,170.64,28733.0,171.35,171.46,170.44,170.64,28733.0
2023-12-22 14:10:00,170.65,170.87,170.3,170.75,36608.0,170.65,170.87,170.3,170.75,36608.0
2023-12-22 14:20:00,170.67,170.67,169.8,170.07,35105.0,170.67,170.67,169.8,170.07,35105.0
2023-12-22 14:30:00,170.02,170.35,169.37,170.08,24849.0,170.02,170.35,169.37,170.08,24849.0
2023-12-22 14:40:00,170.18,170.38,169.7,169.7,17784.0,170.18,170.38,169.7,169.7,17784.0
2023-12-22 14:50:00,169.8,170.19,169.74,170.16,12785.0,169.8,170.19,169.74,170.16,12785.0
2023-12-22 15:00:00,170.18,170.32,169.9,170.12,20743.0,170.18,170.32,169.9,170.12,20743.0
2023-12-22 15:10:00,170.12,170.3,170.02,170.22,16893.0,170.12,170.3,170.02,170.22,16893.0
2023-12-22 15:20:00,170.18,170.2,169.77,169.86,19869.0,170.18,170.2,169.77,169.86,19869.0
2023-12-22 15:30:00,169.99,170.45,169.94,170.32,16577.0,169.99,170.45,169.94,170.32,16577.0
2023-12-22 15:40:00,170.25,170.65,170.11,170.47,17509.0,170.25,170.65,170.11,170.47,17509.0
2023-12-22 15:50:00,170.39,170.71,170.37,170.46,74455.0,170.39,170.71,170.37,170.46,74455.0
2023-12-26 09:30:00,170.81,172.45,170.55,172.19,32066.0,170.81,172.45,170.55,172.19,32066.0
2023-12-26 09:40:00,172.33,173.75,171.57,173.49,25511.0,172.33,173.75,171.57,173.49,25511.0
2023-12-26 09:50:00,173.28,173.28,171.99,172.74,19357.0,173.28,173.28,171.99,172.74,19357.0
2023-12-26 10:00:00,172.76,173.32,172.67,173.0,11232.0,172.76,173.32,172.67,173.0,11232.0
2023-12-26 10:10:00,172.99,173.54,172.67,173.2,16522.0,172.99,173.54,172.67,173.2,16522.0
2023-12-26 10:20:00,173.02,173.2,172.35,172.45,10259.0,173.02,173.2,172.35,172.45,10259.0
2023-12-26 10:30:00,172.6,172.93,172.34,172.82,13726.0,172.6,172.93,172.34,172.82,13726.0
2023-12-26 10:40:00,172.93,172.96,171.94,171.98,19964.0,172.93,172.96,171.94,171.98,19964.0
2023-12-26 10:50:00,171.9,172.58,171.75,172.49,11348.0,171.9,172.58,171.75,172.49,11348.0
2023-12-26 11:00:00,172.4,172.77,172.37,172.38,8181.0,172.4,172.77,172.37,172.38,8181.0
2023-12-26 11:10:00,172.39,172.44,171.98,172.16,9662.0,172.39,172.44,171.98,172.16,9662.0
2023-12-26 11:20:00,172.1,172.33,172.05,172.22,9709.0,172.1,172.33,172.05,172.22,9709.0
2023-12-26 11:30:00,172.25,172.59,172.18,172.27,15610.0,172.25,172.59,172.18,172.27,15610.0
2023-12-26 11:40:00,172.27,172.39,172.2,172.36,2242.0,172.27,172.39,172.2,172.36,2242.0
2023-12-26 11:50:00,172.28,172.47,172.18,172.18,8195.0,172.28,172.47,172.18,172.18,8195.0
2023-12-26 12:00:00,172.15,172.16,171.76,171.92,22667.0,172.15,172.16,171.76,171.92,22667.0
2023-12-26 12:10:00,171.98,172.1,171.85,172.03,10181.0,171.98,172.1,171.85,172.03,10181.0
2023-12-26 12:20:00,171.99,172.0,171.58,171.77,4231.0,171.99,172.0,171.58,171.77,4231.0
2023-12-26 12:30:00,171.69,171.94,171.55,171.67,5453.0,171.69,171.94,171.55,171.67,5453.0
2023-12-26 12:40:00,171.6,171.71,171.5,171.61,7586.0,171.6,171.71,171.5,171.61,7586.0
2023-12-26 12:50:00,171.63,171.64,171.07,171.16,8304.0,171.63,171.64,171.07,171.16,8304.0
2023-12-26 13:00:00,171.23,171.54,171.11,171.31,4578.0,171.23,171.54,171.11,171.31,4578.0
2023-12-26 13:10:00,171.27,171.59,171.25,171.49,5052.0,171.27,171.59,171.25,171.49,5052.0
2023-12-26 13:20:00,171.44,171.74,171.44,171.61,3720.0,171.44,171.74,171.44,171.61,3720.0
2023-12-26 13:30:00,171.64,171.75,171.53,171.62,8081.0,171.64,171.75,171.53,171.62,8081.0
2023-12-26 13:40:00,171.69,171.83,171.64,171.74,6331.0,171.69,171.83,171.64,171.74,6331.0
2023-12-26 13:50:00,171.72,171.73,171.48,171.48,8179.0,171.72,171.73,171.48,171.48,8179.0
2023-12-26 14:00:00,171.48,171.51,171.23,171.23,1994.0,171.48,171.51,171.23,171.23,1994.0
2023-12-26 14:10:00,171.19,171.6,171.18,171.5,7950.0,171.19,171.6,171.18,171.5,7950.0
2023-12-26 14:20:00,171.56,171.73,171.52,171.54,5445.0,171.56,171.73,171.52,171.54,5445.0
2023-12-26 14:30:00,171.51,171.84,171.5,171.83,7584.0,171.51,171.84,171.5,171.83,7584.0
2023-12-26 14:40:00,171.81,171.84,171.58,171.62,7355.0,171.81,171.84,171.58,171.62,7355.0
2023-12-26 14:50:00,171.64,171.87,171.6,171.84,5335.0,171.64,171.87,171.6,171.84,5335.0
2023-12-26 15:00:00,171.82,172.05,171.77,171.98,9385.0,171.82,172.05,171.77,171.98,9385.0
2023-12-26 15:10:00,172.06,172.45,171.98,172.45,15467.0,172.06,172.45,171.98,172.45,15467.0
2023-12-26 15:20:00,172.4,172.56,172.23,172.36,26828.0,172.4,172.56,172.23,172.36,26828.0
2023-12-26 15:30:00,172.43,172.56,172.28,172.41,21140.0,172.43,172.56,172.28,172.41,21140.0
2023-12-26 15:40:00,172.36,172.64,172.34,172.46,23828.0,172.36,172.64,172.34,172.46,23828.0
2023-12-26 15:50:00,172.38,172.41,171.69,172.0,44066.0,172.38,172.41,171.69,172.0,44066.0
2023-12-27 09:30:00,173.2,173.61,172.08,173.17,42860.0,173.2,173.61,172.08,173.17,42860.0
2023-12-27 09:40:00,173.45,174.86,173.21,174.43,41478.0,173.45,174.86,173.21,174.43,41478.0
2023-12-27 09:50:00,174.29,174.89,173.7,174.31,35449.0,174.29,174.89,173.7,174.31,35449.0
2023-12-27 10:00:00,174.15,174.89,173.85,173.85,20120.0,174.15,174.89,173.85,173.85,20120.0
2023-12-27 10:10:00,173.85,173.85,173.06,173.42,25112.0,173.85,173.85,173.06,173.42,25112.0
2023-12-27 10:20:00,173.48,174.26,173.46,174.26,17583.0,173.48,174.26,173.46,174.26,17583.0
2023-12-27 10:30:00,174.0,174.12,172.85,173.27,22060.0,174.0,174.12,172.85,173.27,22060.0
2023-12-27 10:40:00,173.16,173.31,172.77,173.19,14562.0,173.16,173.31,172.77,173.19,14562.0
2023-12-27 10:50:00,173.17,173.76,173.16,173.62,20255.0,173.17,173.76,173.16,173.62,20255.0
2023-12-27 11:00:00,173.48,173.67,173.13,173.31,8379.0,173.48,173.67,173.13,173.31,8379.0
2023-12-27 11:10:00,173.19,173.7,172.99,173.53,10363.0,173.19,173.7,172.99,173.53,10363.0
2023-12-27 11:20:00,173.76,173.98,173.21,173.21,11059.0,173.76,173.98,173.21,173.21,11059.0
2023-12-27 11:30:00,173.21,173.8,173.15,173.23,7055.0,173.21,173.8,173.15,173.23,7055.0
2023-12-27 11:40:00,173.08,173.35,172.96,172.96,12118.0,173.08,173.35,172.96,172.96,12118.0
2023-12-27 11:50:00,173.09,173.34,172.87,173.06,9964.0,173.09,173.34,172.87,173.06,9964.0
2023-12-27 12:00:00,173.12,173.35,172.93,173.02,5977.0,173.12,173.35,172.93,173.02,5977.0
2023-12-27 12:10:00,173.07,173.32,172.91,172.91,7805.0,173.07,173.32,172.91,172.91,7805.0
2023-12-27 12:20:00,172.91,172.92,172.44,172.52,14488.0,172.91,172.92,172.44,172.52,14488.0
2023-12-27 12:30:00,172.42,172.67,172.04,172.42,28692.0,172.42,172.67,172.04,172.42,28692.0
2023-12-27 12:40:00,172.39,172.61,172.3,172.3,13749.0,172.39,172.61,172.3,172.3,13749.0
2023-12-27 12:50:00,172.36,172.36,171.78,172.19,16731.0,172.36,172.36,171.78,172.19,16731.0
2023-12-27 13:00:00,172.07,172.48,171.67,172.24,16205.0,172.07,172.48,171.67,172.24,16205.0
2023-12-27 13:10:00,172.15,172.2,171.9,172.08,8633.0,172.15,172.2,171.9,172.08,8633.0
2023-12-27 13:20:00,172.28,172.31,171.78,172.05,11664.0,172.28,172.31,171.78,172.05,11664.0
2023-12-27 13:30:00,172.05,172.16,171.87,172.09,18628.0,172.05,172.16,171.87,172.09,18628.0
2023-12-27 13:40:00,172.11,172.37,172.06,172.15,5962.0,172.11,172.37,172.06,172.15,5962.0
2023-12-27 13:50:00,172.05,172.27,171.45,171.45,9303.0,172.05,172.27,171.45,171.45,9303.0
2023-12-27 14:00:00,171.45,171.83,170.93,171.77,13671.0,171.45,171.83,170.93,171.77,13671.0
2023-12-27 14:10:00,171.71,171.93,171.55,171.75,15371.0,171.71,171.93,171.55,171.75,15371.0
2023-12-27 14:20:00,171.79,172.11,171.76,171.96,7701.0,171.79,172.11,171.76,171.96,7701.0
2023-12-27 14:30:00,171.97,172.33,171.77,172.25,26567.0,171.97,172.33,171.77,172.25,26567.0
2023-12-27 14:40:00,172.23,172.23,171.9,172.03,11479.0,172.23,172.23,171.9,172.03,11479.0
2023-12-27 14:50:00,172.12,172.2,171.91,172.04,4899.0,172.12,172.2,171.91,172.04,4899.0
2023-12-27 15:00:00,172.0,172.21,171.87,171.93,13104.0,172.0,172.21,171.87,171.93,13104.0
2023-12-27 15:10:00,171.92,172.45,171.85,172.26,11404.0,171.92,172.45,171.85,172.26,11404.0
2023-12-27 15:20:00,172.24,172.5,172.19,172.38,10794.0,172.24,172.5,172.19,172.38,10794.0
2023-12-27 15:30:00,172.34,172.77,172.26,172.68,10026.0,172.34,172.77,172.26,172.68,10026.0
2023-12-27 15:40:00,172.51,172.53,171.95,172.0,12659.0,172.51,172.53,171.95,172.0,12659.0
2023-12-27 15:50:00,171.94,172.51,171.81,172.47,45619.0,171.94,172.51,171.81,172.47,45619.0
2023-12-28 09:30:00,172.53,176.08,172.43,174.59,103926.0,172.53,176.08,172.43,174.59,103926.0
2023-12-28 09:40:00,174.7,175.0,172.0,172.69,40572.0,174.7,175.0,172.0,172.69,40572.0
2023-12-28 09:50:00,172.62,173.85,172.61,173.53,22382.0,172.62,173.85,172.61,173.53,22382.0
2023-12-28 10:00:00,173.37,173.37,172.5,173.0,7355.0,173.37,173.37,172.5,173.0,7355.0
2023-12-28 10:10:00,172.7,173.18,172.18,172.66,13567.0,172.7,173.18,172.18,172.66,13567.0
2023-12-28 10:20:00,172.78,173.0,172.37,172.96,14576.0,172.78,173.0,172.37,172.96,14576.0
2023-12-28 10:30:00,173.07,173.48,172.98,173.22,16717.0,173.07,173.48,172.98,173.22,16717.0
2023-12-28 10:40:00,173.17,173.27,172.88,172.98,3996.0,173.17,173.27,172.88,172.98,3996.0
2023-12-28 10:50:00,173.0,173.25,172.8,172.93,14403.0,173.0,173.25,172.8,172.93,14403.0
2023-12-28 11:00:00,172.87,172.94,172.49,172.81,23306.0,172.87,172.94,172.49,172.81,23306.0
2023-12-28 11:10:00,172.7,173.23,172.7,172.9,6969.0,172.7,173.23,172.7,172.9,6969.0
2023-12-28 11:20:00,173.11,173.27,172.85,172.85,8852.0,173.11,173.27,172.85,172.85,8852.0
2023-12-28 11:30:00,172.72,172.72,171.8,171.8,21084.0,172.72,172.72,171.8,171.8,21084.0
2023-12-28 11:40:00,171.78,172.6,171.65,172.59,17901.0,171.78,172.6,171.65,172.59,17901.0
2023-12-28 11:50:00,172.64,172.64,172.21,172.29,8429.0,172.64,172.64,172.21,172.29,8429.0
2023-12-28 12:00:00,172.4,172.48,172.02,172.02,3593.0,172.4,172.48,172.02,172.02,3593.0
2023-12-28 12:10:00,172.19,172.47,172.04,172.15,7043.0,172.19,172.47,172.04,172.15,7043.0
2023-12-28 12:20:00,172.1,172.18,171.97,172.11,3523.0,172.1,172.18,171.97,172.11,3523.0
2023-12-28 12:30:00,172.12,172.26,172.02,172.02,3535.0,172.12,172.26,172.02,172.02,3535.0
2023-12-28 12:40:00,172.13,172.13,171.69,171.92,3980.0,172.13,172.13,171.69,171.92,3980.0
2023-12-28 12:50:00,171.85,171.96,171.75,171.9,6974.0,171.85,171.96,171.75,171.9,6974.0
2023-12-28 13:00:00,171.85,171.9,171.23,171.65,10088.0,171.85,171.9,171.23,171.65,10088.0
2023-12-28 13:10:00,171.75,172.19,171.36,172.12,15763.0,171.75,172.19,171.36,172.12,15763.0
2023-12-28 13:20:00,172.12,172.41,171.9,171.91,8033.0,172.12,172.41,171.9,171.91,8033.0
2023-12-28 13:30:00,172.03,172.82,171.92,172.58,14307.0,172.03,172.82,171.92,172.58,14307.0
2023-12-28 13:40:00,172.53,172.68,172.34,172.34,5283.0,172.53,172.68,172.34,172.34,5283.0
2023-12-28 13:50:00,172.25,172.65,172.25,172.42,4365.0,172.25,172.65,172.25,172.42,4365.0
2023-12-28 14:00:00,172.45,172.77,172.34,172.51,7228.0,172.45,172.77,172.34,172.51,7228.0
2023-12-28 14:10:00,172.62,172.78,172.45,172.54,2170.0,172.62,172.78,172.45,172.54,2170.0
2023-12-28 14:20:00,172.5,172.8,172.32,172.69,5717.0,172.5,172.8,172.32,172.69,5717.0
2023-12-28 14:30:00,172.65,172.77,172.37,172.4,5616.0,172.65,172.77,172.37,172.4,5616.0
2023-12-28 14:40:00,172.51,172.6,172.25,172.28,3743.0,172.51,172.6,172.25,172.28,3743.0
2023-12-28 14:50:00,172.28,172.5,172.27,172.45,3804.0,172.28,172.5,172.27,172.45,3804.0
2023-12-28 15:00:00,172.35,172.42,172.06,172.35,6104.0,172.35,172.42,172.06,172.35,6104.0
2023-12-28 15:10:00,172.39,172.52,172.09,172.4,5377.0,172.39,172.52,172.09,172.4,5377.0
2023-12-28 15:20:00,172.48,172.77,172.42,172.74,8822.0,172.48,172.77,172.42,172.74,8822.0
2023-12-28 15:30:00,172.74,173.1,172.64,173.09,16687.0,172.74,173.1,172.64,173.09,16687.0
2023-12-28 15:40:00,173.11,173.34,173.05,173.34,16790.0,173.11,173.34,173.05,173.34,16790.0
2023-12-28 15:50:00,173.27,173.48,172.95,173.12,64482.0,173.27,173.48,172.95,173.12,64482.0
2023-12-29 09:30:00,173.21,173.92,171.1,172.59,29846.0,173.21,173.92,171.1,172.59,29846.0
2023-12-29 09:40:00,172.35,172.86,172.06,172.74,19526.0,172.35,172.86,172.06,172.74,19526.0
2023-12-29 09:50:00,172.56,173.75,172.01,173.75,24620.0,172.56,173.75,172.01,173.75,24620.0
2023-12-29 10:00:00,173.79,173.95,172.77,172.78,24657.0,173.79,173.95,172.77,172.78,24657.0
2023-12-29 10:10:00,172.75,173.63,172.68,173.47,15492.0,172.75,173.63,172.68,173.47,15492.0
2023-12-29 10:20:00,173.47,173.49,172.66,172.66,15530.0,173.47,173.49,172.66,172.66,15530.0
2023-12-29 10:30:00,172.69,172.9,172.25,172.86,12445.0,172.69,172.9,172.25,172.86,12445.0
2023-12-29 10:40:00,172.82,172.82,171.88,172.26,18568.0,172.82,172.82,171.88,172.26,18568.0
2023-12-29 10:50:00,172.34,172.6,171.64,172.03,16630.0,172.34,172.6,171.64,172.03,16630.0
2023-12-29 11:00:00,172.0,172.68,171.95,172.03,11986.0,172.0,172.68,171.95,172.03,11986.0
2023-12-29 11:10:00,172.2,172.33,171.42,171.74,18806.0,172.2,172.33,171.42,171.74,18806.0
2023-12-29 11:20:00,172.06,172.06,171.65,171.85,8417.0,172.06,172.06,171.65,171.85,8417.0
2023-12-29 11:30:00,172.0,172.0,171.33,171.5,8067.0,172.0,172.0,171.33,171.5,8067.0
2023-12-29 11:40:00,171.41,171.88,171.4,171.88,8639.0,171.41,171.88,171.4,171.88,8639.0
2023-12-29 11:50:00,171.85,172.21,171.8,172.08,5714.0,171.85,172.21,171.8,172.08,5714.0
2023-12-29 12:00:00,172.14,172.34,171.65,171.7,8050.0,172.14,172.34,171.65,171.7,8050.0
2023-12-29 12:10:00,171.69,171.9,171.51,171.9,12163.0,171.69,171.9,171.51,171.9,12163.0
2023-12-29 12:20:00,171.9,171.95,171.69,171.74,3250.0,171.9,171.95,171.69,171.74,3250.0
2023-12-29 12:30:00,171.72,172.68,171.63,172.59,10268.0,171.72,172.68,171.63,172.59,10268.0
2023-12-29 12:40:00,172.51,172.63,172.25,172.4,6637.0,172.51,172.63,172.25,172.4,6637.0
2023-12-29 12:50:00,172.38,172.61,172.33,172.34,7659.0,172.38,172.61,172.33,172.34,7659.0
2023-12-29 13:00:00,172.3,172.91,172.19,172.67,14071.0,172.3,172.91,172.19,172.67,14071.0
2023-12-29 13:10:00,172.71,173.0,172.61,172.65,14200.0,172.71,173.0,172.61,172.65,14200.0
2023-12-29 13:20:00,172.54,172.57,172.3,172.36,5216.0,172.54,172.57,172.3,172.36,5216.0
2023-12-29 13:30:00,172.42,172.88,172.42,172.84,7882.0,172.42,172.88,172.42,172.84,7882.0
2023-12-29 13:40:00,172.74,173.18,172.66,173.12,6641.0,172.74,173.18,172.66,173.12,6641.0
2023-12-29 13:50:00,173.08,173.25,172.91,173.25,6539.0,173.08,173.25,172.91,173.25,6539.0
2023-12-29 14:00:00,173.25,173.28,173.04,173.16,4174.0,173.25,173.28,173.04,173.16,4174.0
2023-12-29 14:10:00,173.1,173.33,172.98,173.21,13598.0,173.1,173.33,172.98,173.21,13598.0
2023-12-29 14:20:00,173.23,173.24,172.88,172.94,8644.0,173.23,173.24,172.88,172.94,8644.0
2023-12-29 14:30:00,173.0,173.21,172.94,173.2,6953.0,173.0,173.21,172.94,173.2,6953.0
2023-12-29 14:40:00,173.14,173.19,172.77,172.99,7790.0,173.14,173.19,172.77,172.99,7790.0
2023-12-29 14:50:00,172.93,173.34,172.9,173.34,8983.0,172.93,173.34,172.9,173.34,8983.0
2023-12-29 15:00:00,173.31,173.37,173.0,173.35,14842.0,173.31,173.37,173.0,173.35,14842.0
2023-12-29 15:10:00,173.29,173.4,172.96,173.05,8599.0,173.29,173.4,172.96,173.05,8599.0
2023-12-29 15:20:00,172.97,173.04,172.63,172.88,17691.0,172.97,173.04,172.63,172.88,17691.0
2023-12-29 15:30:00,172.89,172.9,172.45,172.51,18534.0,172.89,172.9,172.45,172.51,18534.0
2023-12-29 15:40:00,172.56,172.67,172.39,172.46,26116.0,172.56,172.67,172.39,172.46,26116.0
2023-12-29 15:50:00,172.35,172.59,171.96,172.25,76519.0,172.35,172.59,171.96,172.25,76519.0
2024-01-02 09:30:00,170.98,171.07,169.35,169.56,45983.0,170.98,171.07,169.35,169.56,45983.0
2024-01-02 09:40:00,169.71,171.01,169.5,169.71,26641.0,169.71,171.01,169.5,169.71,26641.0
2024-01-02 09:50:00,169.69,171.6,169.52,171.25,24692.0,169.69,171.6,169.52,171.25,24692.0
2024-01-02 10:00:00,171.64,172.84,171.51,172.84,29571.0,171.64,172.84,171.51,172.84,29571.0
2024-01-02 10:10:00,172.89,173.88,172.34,173.88,57637.0,172.89,173.88,172.34,173.88,57637.0
2024-01-02 10:20:00,173.69,175.67,173.68,175.17,68086.0,173.69,175.67,173.68,175.17,68086.0
2024-01-02 10:30:00,175.24,175.4,174.29,174.53,78020.0,175.24,175.4,174.29,174.53,78020.0
2024-01-02 10:40:00,174.58,176.55,174.56,175.94,38870.0,174.58,176.55,174.56,175.94,38870.0
2024-01-02 10:50:00,176.0,177.36,175.94,176.71,44439.0,176.0,177.36,175.94,176.71,44439.0
2024-01-02 11:00:00,176.85,177.84,175.85,177.67,63632.0,176.85,177.84,175.85,177.67,63632.0
2024-01-02 11:10:00,177.7,177.89,175.33,175.42,40790.0,177.7,177.89,175.33,175.42,40790.0
2024-01-02 11:20:00,175.39,175.49,174.55,174.77,25024.0,175.39,175.49,174.55,174.77,25024.0
2024-01-02 11:30:00,174.52,174.77,174.0,174.52,14829.0,174.52,174.77,174.0,174.52,14829.0
2024-01-02 11:40:00,174.58,175.1,174.49,175.1,13910.0,174.58,175.1,174.49,175.1,13910.0
2024-01-02 11:50:00,175.12,175.72,175.05,175.72,10849.0,175.12,175.72,175.05,175.72,10849.0
2024-01-02 12:00:00,175.65,175.8,174.41,174.41,10585.0,175.65,175.8,174.41,174.41,10585.0
2024-01-02 12:10:00,174.6,175.06,174.27,174.48,9264.0,174.6,175.06,174.27,174.48,9264.0
2024-01-02 12:20:00,174.5,174.76,174.17,174.49,9373.0,174.5,174.76,174.17,174.49,9373.0
2024-01-02 12:30:00,174.64,175.63,174.64,175.61,13290.0,174.64,175.63,174.64,175.61,13290.0
2024-01-02 12:40:00,175.7,175.85,174.6,174.72,6403.0,175.7,175.85,174.6,174.72,6403.0
2024-01-02 12:50:00,174.83,175.19,174.59,174.87,9104.0,174.83,175.19,174.59,174.87,9104.0
2024-01-02 13:00:00,174.55,174.92,174.39,174.57,4852.0,174.55,174.92,174.39,174.57,4852.0
2024-01-02 13:10:00,174.49,175.25,174.34,175.08,13787.0,174.49,175.25,174.34,175.08,13787.0
2024-01-02 13:20:00,175.26,175.26,174.81,174.93,7023.0,175.26,175.26,174.81,174.93,7023.0
2024-01-02 13:30:00,174.93,174.93,174.64,174.66,6105.0,174.93,174.93,174.64,174.66,6105.0
2024-01-02 13:40:00,174.65,175.15,174.64,174.86,8150.0,174.65,175.15,174.64,174.86,8150.0
2024-01-02 13:50:00,174.8,174.81,174.05,174.17,12413.0,174.8,174.81,174.05,174.17,12413.0
2024-01-02 14:00:00,174.21,174.31,173.63,173.84,37687.0,174.21,174.31,173.63,173.84,37687.0
2024-01-02 14:10:00,173.84,174.07,173.63,173.67,5398.0,173.84,174.07,173.63,173.67,5398.0
2024-01-02 14:20:00,173.65,173.87,173.6,173.81,12527.0,173.65,173.87,173.6,173.81,12527.0
2024-01-02 14:30:00,173.61,173.73,173.12,173.44,11166.0,173.61,173.73,173.12,173.44,11166.0
2024-01-02 14:40:00,173.38,173.38,173.13,173.2,5482.0,173.38,173.38,173.13,173.2,5482.0
2024-01-02 14:50:00,173.33,173.34,173.1,173.14,18373.0,173.33,173.34,173.1,173.14,18373.0
2024-01-02 15:00:00,173.14,173.14,171.89,172.21,17663.0,173.14,173.14,171.89,172.21,17663.0
2024-01-02 15:10:00,172.15,172.27,171.53,172.18,13357.0,172.15,172.27,171.53,172.18,13357.0
2024-01-02 15:20:00,172.17,172.17,171.51,172.04,31674.0,172.17,172.17,171.51,172.04,31674.0
2024-01-02 15:30:00,172.0,172.09,171.5,171.62,19980.0,172.0,172.09,171.5,171.62,19980.0
2024-01-02 15:40:00,171.66,171.88,171.45,171.86,32510.0,171.66,171.88,171.45,171.86,32510.0
2024-01-02 15:50:00,171.9,172.44,171.86,172.16,76599.0,171.9,172.44,171.86,172.16,76599.0
2024-01-03 09:30:00,169.01,169.1,166.07,167.3,75732.0,169.01,169.1,166.07,167.3,75732.0
2024-01-03 09:40:00,167.55,168.11,164.65,164.75,55560.0,167.55,168.11,164.65,164.75,55560.0
2024-01-03 09:50:00,164.76,167.16,164.7,166.02,35485.0,164.76,167.16,164.7,166.02,35485.0
2024-01-03 10:00:00,165.98,167.37,165.98,166.12,20552.0,165.98,167.37,165.98,166.12,20552.0
2024-01-03 10:10:00,166.09,166.11,164.84,165.45,27811.0,166.09,166.11,164.84,165.45,27811.0
2024-01-03 10:20:00,165.28,165.41,164.67,164.68,23599.0,165.28,165.41,164.67,164.68,23599.0
2024-01-03 10:30:00,165.0,165.41,164.27,164.27,30542.0,165.0,165.41,164.27,164.27,30542.0
2024-01-03 10:40:00,164.14,164.81,164.12,164.73,28670.0,164.14,164.81,164.12,164.73,28670.0
2024-01-03 10:50:00,164.71,166.09,164.66,166.0,18027.0,164.71,166.09,164.66,166.0,18027.0
2024-01-03 11:00:00,166.3,166.77,166.22,166.57,18173.0,166.3,166.77,166.22,166.57,18173.0
2024-01-03 11:10:00,166.55,167.45,166.23,167.1,17415.0,166.55,167.45,166.23,167.1,17415.0
2024-01-03 11:20:00,166.96,167.95,166.96,167.89,15772.0,166.96,167.95,166.96,167.89,15772.0
2024-01-03 11:30:00,167.9,168.43,166.89,166.9,37336.0,167.9,168.43,166.89,166.9,37336.0
2024-01-03 11:40:00,166.97,168.45,166.82,167.7,21980.0,166.97,168.45,166.82,167.7,21980.0
2024-01-03 11:50:00,167.64,167.7,166.63,166.98,13580.0,167.64,167.7,166.63,166.98,13580.0
2024-01-03 12:00:00,166.99,167.38,166.69,167.25,11370.0,166.99,167.38,166.69,167.25,11370.0
2024-01-03 12:10:00,167.23,167.48,166.86,166.99,11941.0,167.23,167.48,166.86,166.99,11941.0
2024-01-03 12:20:00,166.98,167.58,166.96,167.46,13977.0,166.98,167.58,166.96,167.46,13977.0
2024-01-03 12:30:00,167.45,167.84,167.39,167.82,8620.0,167.45,167.84,167.39,167.82,8620.0
2024-01-03 12:40:00,167.84,168.45,167.84,168.44,24082.0,167.84,168.45,167.84,168.44,24082.0
2024-01-03 12:50:00,168.44,169.02,168.25,169.02,31428.0,168.44,169.02,168.25,169.02,31428.0
2024-01-03 13:00:00,169.02,169.67,168.8,169.39,43612.0,169.02,169.67,168.8,169.39,43612.0
2024-01-03 13:10:00,169.25,169.31,168.66,168.81,16468.0,169.25,169.31,168.66,168.81,16468.0
2024-01-03 13:20:00,168.73,168.77,168.41,168.72,13502.0,168.73,168.77,168.41,168.72,13502.0
2024-01-03 13:30:00,168.61,168.9,168.33,168.79,19814.0,168.61,168.9,168.33,168.79,19814.0
2024-01-03 13:40:00,168.69,169.22,168.57,169.02,18209.0,168.69,169.22,168.57,169.02,18209.0
2024-01-03 13:50:00,169.03,169.03,168.73,168.99,14433.0,169.03,169.03,168.73,168.99,14433.0
2024-01-03 14:00:00,169.13,169.15,167.67,168.4,28522.0,169.13,169.15,167.67,168.4,28522.0
2024-01-03 14:10:00,168.49,169.11,168.1,169.0,13845.0,168.49,169.11,168.1,169.0,13845.0
2024-01-03 14:20:00,168.93,170.2,168.74,170.12,19743.0,168.93,170.2,168.74,170.12,19743.0
2024-01-03 14:30:00,170.16,170.42,169.5,169.64,28261.0,170.16,170.42,169.5,169.64,28261.0
2024-01-03 14:40:00,169.6,169.91,169.28,169.28,8922.0,169.6,169.91,169.28,169.28,8922.0
2024-01-03 14:50:00,169.16,169.4,169.01,169.09,13560.0,169.16,169.4,169.01,169.09,13560.0
2024-01-03 15:00:00,169.01,169.13,168.06,168.22,24492.0,169.01,169.13,168.06,168.22,24492.0
2024-01-03 15:10:00,168.16,168.74,168.15,168.56,21148.0,168.16,168.74,168.15,168.56,21148.0
2024-01-03 15:20:00,168.55,168.73,168.2,168.5,19264.0,168.55,168.73,168.2,168.5,19264.0
2024-01-03 15:30:00,168.53,168.57,167.98,168.18,23710.0,168.53,168.57,167.98,168.18,23710.0
2024-01-03 15:40:00,168.22,168.36,167.74,167.77,26221.0,168.22,168.36,167.74,167.77,26221.0
2024-01-03 15:50:00,167.7,167.97,167.28,167.38,94653.0,167.7,167.97,167.28,167.38,94653.0
2024-01-04 09:30:00,166.43,168.27,165.12,167.1,39416.0,166.43,168.27,165.12,167.1,39416.0
2024-01-04 09:40:00,167.15,167.69,164.95,165.28,19221.0,167.15,167.69,164.95,165.28,19221.0
2024-01-04 09:50:00,165.01,166.18,164.45,164.62,29177.0,165.01,166.18,164.45,164.62,29177.0
2024-01-04 10:00:00,164.37,165.99,164.32,165.63,19690.0,164.37,165.99,164.32,165.63,19690.0
2024-01-04 10:10:00,165.8,166.5,165.0,166.22,35830.0,165.8,166.5,165.0,166.22,35830.0
2024-01-04 10:20:00,166.16,166.41,165.09,165.75,17522.0,166.16,166.41,165.09,165.75,17522.0
2024-01-04 10:30:00,165.87,167.26,165.87,166.69,21992.0,165.87,167.26,165.87,166.69,21992.0
2024-01-04 10:40:00,166.3,167.26,166.2,167.11,17857.0,166.3,167.26,166.2,167.11,17857.0
2024-01-04 10:50:00,167.09,167.8,166.91,167.71,9888.0,167.09,167.8,166.91,167.71,9888.0
2024-01-04 11:00:00,167.73,168.15,167.13,167.32,17731.0,167.73,168.15,167.13,167.32,17731.0
2024-01-04 11:10:00,167.42,168.12,167.42,167.61,8799.0,167.42,168.12,167.42,167.61,8799.0
2024-01-04 11:20:00,167.72,168.1,167.71,167.8,10208.0,167.72,168.1,167.71,167.8,10208.0
2024-01-04 11:30:00,167.8,167.88,167.45,167.6,11354.0,167.8,167.88,167.45,167.6,11354.0
2024-01-04 11:40:00,167.58,167.7,167.07,167.1,16945.0,167.58,167.7,167.07,167.1,16945.0
2024-01-04 11:50:00,167.07,167.28,166.95,167.13,15160.0,167.07,167.28,166.95,167.13,15160.0
2024-01-04 12:00:00,167.12,167.13,166.79,166.88,4938.0,167.12,167.13,166.79,166.88,4938.0
2024-01-04 12:10:00,167.02,167.3,166.83,166.88,4726.0,167.02,167.3,166.83,166.88,4726.0
2024-01-04 12:20:00,166.89,167.05,166.53,166.94,8557.0,166.89,167.05,166.53,166.94,8557.0
2024-01-04 12:30:00,166.82,166.82,166.54,166.68,6410.0,166.82,166.82,166.54,166.68,6410.0
2024-01-04 12:40:00,166.67,166.85,166.21,166.35,5413.0,166.67,166.85,166.21,166.35,5413.0
2024-01-04 12:50:00,166.44,166.68,166.42,166.68,5217.0,166.44,166.68,166.42,166.68,5217.0
2024-01-04 13:00:00,166.76,167.59,166.67,167.46,13007.0,166.76,167.59,166.67,167.46,13007.0
2024-01-04 13:10:00,167.42,167.76,167.25,167.44,16414.0,167.42,167.76,167.25,167.44,16414.0
2024-01-04 13:20:00,167.3,167.71,167.1,167.64,7776.0,167.3,167.71,167.1,167.64,7776.0
2024-01-04 13:30:00,167.65,168.07,167.65,167.92,24986.0,167.65,168.07,167.65,167.92,24986.0
2024-01-04 13:40:00,167.9,168.0,167.49,167.86,14605.0,167.9,168.0,167.49,167.86,14605.0
2024-01-04 13:50:00,167.92,168.03,167.79,167.89,12690.0,167.92,168.03,167.79,167.89,12690.0
2024-01-04 14:00:00,167.86,167.95,167.63,167.64,12846.0,167.86,167.95,167.63,167.64,12846.0
2024-01-04 14:10:00,167.55,167.57,167.2,167.51,7100.0,167.55,167.57,167.2,167.51,7100.0
2024-01-04 14:20:00,167.44,167.49,167.02,167.24,10378.0,167.44,167.49,167.02,167.24,10378.0
2024-01-04 14:30:00,167.17,167.62,167.12,167.3,10386.0,167.17,167.62,167.12,167.3,10386.0
2024-01-04 14:40:00,167.2,167.25,166.53,167.02,9080.0,167.2,167.25,166.53,167.02,9080.0
2024-01-04 14:50:00,167.08,167.23,166.88,167.01,11971.0,167.08,167.23,166.88,167.01,11971.0
2024-01-04 15:00:00,167.0,167.26,166.87,167.21,7510.0,167.0,167.26,166.87,167.21,7510.0
2024-01-04 15:10:00,167.21,167.36,166.82,167.13,8373.0,167.21,167.36,166.82,167.13,8373.0
2024-01-04 15:20:00,167.11,167.15,166.77,167.06,8042.0,167.11,167.15,166.77,167.06,8042.0
2024-01-04 15:30:00,166.99,167.38,166.86,166.98,14757.0,166.99,167.38,166.86,166.98,14757.0
2024-01-04 15:40:00,166.98,167.02,166.52,166.57,21000.0,166.98,167.02,166.52,166.57,21000.0
2024-01-04 15:50:00,166.51,166.63,166.12,166.31,99198.0,166.51,166.63,166.12,166.31,99198.0
2024-01-05 09:30:00,165.08,167.0,164.5,165.89,44285.0,165.08,167.0,164.5,165.89,44285.0
2024-01-05 09:40:00,166.15,166.47,165.06,165.78,24974.0,166.15,166.47,165.06,165.78,24974.0
2024-01-05 09:50:00,166.04,167.65,166.04,167.1,21060.0,166.04,167.65,166.04,167.1,21060.0
2024-01-05 10:00:00,167.35,169.23,167.35,168.84,31149.0,167.35,169.23,167.35,168.84,31149.0
2024-01-05 10:10:00,169.0,169.28,168.16,168.83,27646.0,169.0,169.28,168.16,168.83,27646.0
2024-01-05 10:20:00,168.75,169.55,168.43,169.18,20420.0,168.75,169.55,168.43,169.18,20420.0
2024-01-05 10:30:00,169.5,170.49,169.31,170.3,31784.0,169.5,170.49,169.31,170.3,31784.0
2024-01-05 10:40:00,170.3,170.5,169.66,169.7,29095.0,170.3,170.5,169.66,169.7,29095.0
2024-01-05 10:50:00,169.66,170.1,169.39,169.66,27990.0,169.66,170.1,169.39,169.66,27990.0
2024-01-05 11:00:00,169.52,169.55,168.85,168.86,28749.0,169.52,169.55,168.85,168.86,28749.0
2024-01-05 11:10:00,168.83,168.96,168.26,168.33,17689.0,168.83,168.96,168.26,168.33,17689.0
2024-01-05 11:20:00,168.18,168.58,167.79,168.03,9813.0,168.18,168.58,167.79,168.03,9813.0
2024-01-05 11:30:00,168.02,168.17,167.64,168.08,13215.0,168.02,168.17,167.64,168.08,13215.0
2024-01-05 11:40:00,168.1,168.22,167.78,167.82,8700.0,168.1,168.22,167.78,167.82,8700.0
2024-01-05 11:50:00,167.97,168.84,167.97,168.74,10568.0,167.97,168.84,167.97,168.74,10568.0
2024-01-05 12:00:00,168.7,168.7,167.34,167.47,9950.0,168.7,168.7,167.34,167.47,9950.0
2024-01-05 12:10:00,167.31,167.9,167.25,167.45,10023.0,167.31,167.9,167.25,167.45,10023.0
2024-01-05 12:20:00,167.58,167.68,167.24,167.32,7366.0,167.58,167.68,167.24,167.32,7366.0
2024-01-05 12:30:00,167.32,167.59,167.14,167.48,11821.0,167.32,167.59,167.14,167.48,11821.0
2024-01-05 12:40:00,167.47,167.62,167.2,167.29,6494.0,167.47,167.62,167.2,167.29,6494.0
2024-01-05 12:50:00,167.22,167.61,167.15,167.38,6899.0,167.22,167.61,167.15,167.38,6899.0
2024-01-05 13:00:00,167.35,167.35,167.01,167.24,5380.0,167.35,167.35,167.01,167.24,5380.0
2024-01-05 13:10:00,167.15,167.33,166.67,166.87,7655.0,167.15,167.33,166.67,166.87,7655.0
2024-01-05 13:20:00,166.8,167.66,166.8,167.66,6311.0,166.8,167.66,166.8,167.66,6311.0
2024-01-05 13:30:00,167.76,168.03,167.55,167.99,9668.0,167.76,168.03,167.55,167.99,9668.0
2024-01-05 13:40:00,168.09,168.25,167.65,167.84,5501.0,168.09,168.25,167.65,167.84,5501.0
2024-01-05 13:50:00,167.92,167.95,167.46,167.62,8250.0,167.92,167.95,167.46,167.62,8250.0
2024-01-05 14:00:00,167.58,167.78,167.47,167.74,5511.0,167.58,167.78,167.47,167.74,5511.0
2024-01-05 14:10:00,167.75,168.21,167.7,168.09,15662.0,167.75,168.21,167.7,168.09,15662.0
2024-01-05 14:20:00,168.09,168.37,167.93,168.28,17070.0,168.09,168.37,167.93,168.28,17070.0
2024-01-05 14:30:00,168.17,168.21,167.92,168.04,11354.0,168.17,168.21,167.92,168.04,11354.0
2024-01-05 14:40:00,167.96,168.06,167.68,167.7,15090.0,167.96,168.06,167.68,167.7,15090.0
2024-01-05 14:50:00,167.66,167.66,166.96,166.96,9588.0,167.66,167.66,166.96,166.96,9588.0
2024-01-05 15:00:00,167.06,167.33,166.95,167.26,12738.0,167.06,167.33,166.95,167.26,12738.0
2024-01-05 15:10:00,167.16,167.56,167.06,167.14,9271.0,167.16,167.56,167.06,167.14,9271.0
2024-01-05 15:20:00,167.24,167.5,166.88,167.15,9200.0,167.24,167.5,166.88,167.15,9200.0
2024-01-05 15:30:00,167.1,167.15,166.84,166.95,12307.0,167.1,167.15,166.84,166.95,12307.0
2024-01-05 15:40:00,166.84,167.07,166.58,167.06,23804.0,166.84,167.07,166.58,167.06,23804.0
2024-01-05 15:50:00,167.03,167.12,166.74,166.84,61943.0,167.03,167.12,166.74,166.84,61943.0
2024-01-08 09:30:00,164.72,164.87,161.55,163.52,162723.0,164.72,164.87,161.55,163.52,162723.0
2024-01-08 09:40:00,163.34,163.82,162.1,163.65,35450.0,163.34,163.82,162.1,163.65,35450.0
2024-01-08 09:50:00,163.64,164.55,163.47,164.41,28277.0,163.64,164.55,163.47,164.41,28277.0
2024-01-08 10:00:00,164.4,164.68,163.26,164.1,24824.0,164.4,164.68,163.26,164.1,24824.0
2024-01-08 10:10:00,164.15,164.39,163.42,163.81,55066.0,164.15,164.39,163.42,163.81,55066.0
2024-01-08 10:20:00,163.65,163.94,163.27,163.67,13984.0,163.65,163.94,163.27,163.67,13984.0
2024-01-08 10:30:00,163.75,164.8,163.75,164.8,21174.0,163.75,164.8,163.75,164.8,21174.0
2024-01-08 10:40:00,164.74,165.2,164.71,164.83,14338.0,164.74,165.2,164.71,164.83,14338.0
2024-01-08 10:50:00,164.94,165.44,164.68,165.32,16712.0,164.94,165.44,164.68,165.32,16712.0
2024-01-08 11:00:00,165.33,165.6,165.03,165.56,14390.0,165.33,165.6,165.03,165.56,14390.0
2024-01-08 11:10:00,165.41,165.42,165.05,165.35,12300.0,165.41,165.42,165.05,165.35,12300.0
2024-01-08 11:20:00,165.32,165.52,165.0,165.5,14988.0,165.32,165.52,165.0,165.5,14988.0
2024-01-08 11:30:00,165.52,165.77,165.2,165.33,8419.0,165.52,165.77,165.2,165.33,8419.0
2024-01-08 11:40:00,165.31,165.61,165.12,165.56,12366.0,165.31,165.61,165.12,165.56,12366.0
2024-01-08 11:50:00,165.53,166.3,165.29,166.25,15955.0,165.53,166.3,165.29,166.25,15955.0
2024-01-08 12:00:00,166.39,166.46,165.88,165.89,10229.0,166.39,166.46,165.88,165.89,10229.0
2024-01-08 12:10:00,165.97,166.51,165.67,166.44,15939.0,165.97,166.51,165.67,166.44,15939.0
2024-01-08 12:20:00,166.38,166.53,166.15,166.51,18943.0,166.38,166.53,166.15,166.51,18943.0
2024-01-08 12:30:00,166.5,166.9,166.42,166.49,10528.0,166.5,166.9,166.42,166.49,10528.0
2024-01-08 12:40:00,166.45,166.69,166.44,166.5,20131.0,166.45,166.69,166.44,166.5,20131.0
2024-01-08 12:50:00,166.49,166.92,166.44,166.92,15150.0,166.49,166.92,166.44,166.92,15150.0
2024-01-08 13:00:00,166.9,167.05,166.5,166.52,14669.0,166.9,167.05,166.5,166.52,14669.0
2024-01-08 13:10:00,166.55,166.77,166.43,166.5,16463.0,166.55,166.77,166.43,166.5,16463.0
2024-01-08 13:20:00,166.5,166.66,166.42,166.5,9966.0,166.5,166.66,166.42,166.5,9966.0
2024-01-08 13:30:00,166.55,166.86,166.44,166.76,5823.0,166.55,166.86,166.44,166.76,5823.0
2024-01-08 13:40:00,166.81,167.01,166.6,166.71,18039.0,166.81,167.01,166.6,166.71,18039.0
2024-01-08 13:50:00,166.7,166.7,166.46,166.5,8378.0,166.7,166.7,166.46,166.5,8378.0
2024-01-08 14:00:00,166.55,166.61,166.39,166.54,11860.0,166.55,166.61,166.39,166.54,11860.0
2024-01-08 14:10:00,166.56,166.75,166.42,166.5,7912.0,166.56,166.75,166.42,166.5,7912.0
2024-01-08 14:20:00,166.59,166.85,166.45,166.68,7241.0,166.59,166.85,166.45,166.68,7241.0
2024-01-08 14:30:00,166.72,166.86,166.5,166.64,5386.0,166.72,166.86,166.5,166.64,5386.0
2024-01-08 14:40:00,166.61,166.7,166.48,166.51,7888.0,166.61,166.7,166.48,166.51,7888.0
2024-01-08 14:50:00,166.49,166.92,166.45,166.83,14834.0,166.49,166.92,166.45,166.83,14834.0
2024-01-08 15:00:00,166.8,166.8,166.49,166.65,11744.0,166.8,166.8,166.49,166.65,11744.0
2024-01-08 15:10:00,166.63,166.63,166.34,166.55,26565.0,166.63,166.63,166.34,166.55,26565.0
2024-01-08 15:20:00,166.52,166.6,166.33,166.5,18098.0,166.52,166.6,166.33,166.5,18098.0
2024-01-08 15:30:00,166.48,166.71,166.46,166.62,17868.0,166.48,166.71,166.46,166.62,17868.0
2024-01-08 15:40:00,166.61,166.72,166.26,166.28,16214.0,166.61,166.72,166.26,166.28,16214.0
2024-01-08 15:50:00,166.33,166.39,165.77,166.17,56616.0,166.33,166.39,165.77,166.17,56616.0
2024-01-09 09:30:00,164.79,167.71,164.02,164.77,40180.0,164.79,167.71,164.02,164.77,40180.0
2024-01-09 09:40:00,164.9,165.44,163.6,164.66,14363.0,164.9,165.44,163.6,164.66,14363.0
2024-01-09 09:50:00,164.77,164.84,163.87,164.12,16038.0,164.77,164.84,163.87,164.12,16038.0
2024-01-09 10:00:00,164.23,164.47,163.4,164.09,23906.0,164.23,164.47,163.4,164.09,23906.0
2024-01-09 10:10:00,163.92,165.67,163.6,165.65,17594.0,163.92,165.67,163.6,165.65,17594.0
2024-01-09 10:20:00,165.63,165.63,164.4,164.79,18161.0,165.63,165.63,164.4,164.79,18161.0
2024-01-09 10:30:00,164.83,165.71,164.81,165.04,7683.0,164.83,165.71,164.81,165.04,7683.0
2024-01-09 10:40:00,165.0,165.02,164.3,164.61,12943.0,165.0,165.02,164.3,164.61,12943.0
2024-01-09 10:50:00,164.68,164.7,164.15,164.35,13389.0,164.68,164.7,164.15,164.35,13389.0
2024-01-09 11:00:00,164.21,165.02,164.21,164.8,16771.0,164.21,165.02,164.21,164.8,16771.0
2024-01-09 11:10:00,164.94,165.41,164.89,165.23,12196.0,164.94,165.41,164.89,165.23,12196.0
2024-01-09 11:20:00,165.14,165.61,165.1,165.25,11838.0,165.14,165.61,165.1,165.25,11838.0
2024-01-09 11:30:00,165.34,165.48,165.24,165.25,3938.0,165.34,165.48,165.24,165.25,3938.0
2024-01-09 11:40:00,165.22,165.28,165.01,165.19,17214.0,165.22,165.28,165.01,165.19,17214.0
2024-01-09 11:50:00,165.26,165.83,165.23,165.83,5837.0,165.26,165.83,165.23,165.83,5837.0
2024-01-09 12:00:00,165.71,166.27,165.64,166.24,14976.0,165.71,166.27,165.64,166.24,14976.0
2024-01-09 12:10:00,166.22,166.23,165.58,165.95,18237.0,166.22,166.23,165.58,165.95,18237.0
2024-01-09 12:20:00,165.91,166.23,165.69,166.22,11786.0,165.91,166.23,165.69,166.22,11786.0
2024-01-09 12:30:00,166.23,167.24,166.03,166.82,17914.0,166.23,167.24,166.03,166.82,17914.0
2024-01-09 12:40:00,166.76,167.43,166.76,167.21,14890.0,166.76,167.43,166.76,167.21,14890.0
2024-01-09 12:50:00,167.09,167.31,166.7,166.89,12096.0,167.09,167.31,166.7,166.89,12096.0
2024-01-09 13:00:00,166.87,167.39,166.75,167.13,12693.0,166.87,167.39,166.75,167.13,12693.0
2024-01-09 13:10:00,167.1,167.32,167.07,167.21,6989.0,167.1,167.32,167.07,167.21,6989.0
2024-01-09 13:20:00,167.18,167.26,166.97,167.0,27006.0,167.18,167.26,166.97,167.0,27006.0
2024-01-09 13:30:00,166.96,166.99,166.55,166.91,22110.0,166.96,166.99,166.55,166.91,22110.0
2024-01-09 13:40:00,167.0,167.26,166.86,167.25,14256.0,167.0,167.26,166.86,167.25,14256.0
2024-01-09 13:50:00,167.31,167.44,167.17,167.38,11391.0,167.31,167.44,167.17,167.38,11391.0
2024-01-09 14:00:00,167.31,167.42,167.05,167.23,16747.0,167.31,167.42,167.05,167.23,16747.0
2024-01-09 14:10:00,167.26,167.35,166.63,166.74,13867.0,167.26,167.35,166.63,166.74,13867.0
2024-01-09 14:20:00,166.71,166.84,166.44,166.62,23412.0,166.71,166.84,166.44,166.62,23412.0
2024-01-09 14:30:00,166.55,166.72,166.33,166.35,22908.0,166.55,166.72,166.33,166.35,22908.0
2024-01-09 14:40:00,166.4,166.77,166.22,166.77,17405.0,166.4,166.77,166.22,166.77,17405.0
2024-01-09 14:50:00,166.8,166.91,166.69,166.86,9050.0,166.8,166.91,166.69,166.86,9050.0
2024-01-09 15:00:00,166.9,167.28,166.88,167.0,15046.0,166.9,167.28,166.88,167.0,15046.0
2024-01-09 15:10:00,167.05,167.29,166.71,166.83,13974.0,167.05,167.29,166.71,166.83,13974.0
2024-01-09 15:20:00,166.88,166.92,166.44,166.62,31353.0,166.88,166.92,166.44,166.62,31353.0
2024-01-09 15:30:00,166.53,166.66,166.19,166.43,19649.0,166.53,166.66,166.19,166.43,19649.0
2024-01-09 15:40:00,166.44,166.45,166.12,166.39,18276.0,166.44,166.45,166.12,166.39,18276.0
2024-01-09 15:50:00,166.43,167.05,166.26,166.92,50723.0,166.43,167.05,166.26,166.92,50723.0
2024-01-10 09:30:00,166.69,166.76,162.21,162.62,89203.0,166.69,166.76,162.21,162.62,89203.0
2024-01-10 09:40:00,162.81,163.61,162.03,162.43,61571.0,162.81,163.61,162.03,162.43,61571.0
2024-01-10 09:50:00,162.33,162.62,161.31,161.79,52562.0,162.33,162.62,161.31,161.79,52562.0
2024-01-10 10:00:00,161.65,161.67,159.71,160.39,95123.0,161.65,161.67,159.71,160.39,95123.0
2024-01-10 10:10:00,160.23,161.48,160.23,160.78,48555.0,160.23,161.48,160.23,160.78,48555.0
2024-01-10 10:20:00,160.72,161.57,160.69,161.29,31845.0,160.72,161.57,160.69,161.29,31845.0
2024-01-10 10:30:00,161.36,161.76,160.69,161.45,26578.0,161.36,161.76,160.69,161.45,26578.0
2024-01-10 10:40:00,161.45,161.98,160.89,161.36,48814.0,161.45,161.98,160.89,161.36,48814.0
2024-01-10 10:50:00,161.32,161.41,160.04,160.94,60094.0,161.32,161.41,160.04,160.94,60094.0
2024-01-10 11:00:00,160.88,161.5,160.58,160.73,36902.0,160.88,161.5,160.58,160.73,36902.0
2024-01-10 11:10:00,160.75,161.47,160.64,161.15,27537.0,160.75,161.47,160.64,161.15,27537.0
2024-01-10 11:20:00,161.16,161.17,160.57,160.63,9094.0,161.16,161.17,160.57,160.63,9094.0
2024-01-10 11:30:00,160.63,160.76,160.3,160.7,28872.0,160.63,160.76,160.3,160.7,28872.0
2024-01-10 11:40:00,160.6,161.33,160.54,161.25,31489.0,160.6,161.33,160.54,161.25,31489.0
2024-01-10 11:50:00,161.1,161.21,160.73,161.13,11145.0,161.1,161.21,160.73,161.13,11145.0
2024-01-10 12:00:00,161.13,161.61,161.06,161.43,13178.0,161.13,161.61,161.06,161.43,13178.0
2024-01-10 12:10:00,161.52,161.75,161.03,161.4,17757.0,161.52,161.75,161.03,161.4,17757.0
2024-01-10 12:20:00,161.4,161.52,161.07,161.18,13989.0,161.4,161.52,161.07,161.18,13989.0
2024-01-10 12:30:00,161.26,161.44,161.07,161.31,14459.0,161.26,161.44,161.07,161.31,14459.0
2024-01-10 12:40:00,161.3,161.39,161.0,161.03,24405.0,161.3,161.39,161.0,161.03,24405.0
2024-01-10 12:50:00,160.9,161.02,160.65,160.94,33660.0,160.9,161.02,160.65,160.94,33660.0
2024-01-10 13:00:00,160.98,161.47,160.76,161.03,45175.0,160.98,161.47,160.76,161.03,45175.0
2024-01-10 13:10:00,161.0,161.23,160.78,161.23,13634.0,161.0,161.23,160.78,161.23,13634.0
2024-01-10 13:20:00,161.19,161.2,160.85,161.18,7759.0,161.19,161.2,160.85,161.18,7759.0
2024-01-10 13:30:00,161.16,161.23,161.01,161.14,19593.0,161.16,161.23,161.01,161.14,19593.0
2024-01-10 13:40:00,161.14,161.34,161.1,161.22,9850.0,161.14,161.34,161.1,161.22,9850.0
2024-01-10 13:50:00,161.23,161.7,161.1,161.61,15412.0,161.23,161.7,161.1,161.61,15412.0
2024-01-10 14:00:00,161.53,161.82,161.38,161.5,14999.0,161.53,161.82,161.38,161.5,14999.0
2024-01-10 14:10:00,161.43,161.74,161.36,161.68,11633.0,161.43,161.74,161.36,161.68,11633.0
2024-01-10 14:20:00,161.71,161.92,161.55,161.74,10240.0,161.71,161.92,161.55,161.74,10240.0
2024-01-10 14:30:00,161.68,161.85,161.66,161.68,9261.0,161.68,161.85,161.66,161.68,9261.0
2024-01-10 14:40:00,161.76,162.12,161.72,161.86,16945.0,161.76,162.12,161.72,161.86,16945.0
2024-01-10 14:50:00,161.82,162.12,161.82,162.1,14629.0,161.82,162.12,161.82,162.1,14629.0
2024-01-10 15:00:00,162.05,162.45,161.96,162.37,23465.0,162.05,162.45,161.96,162.37,23465.0
2024-01-10 15:10:00,162.42,162.74,162.25,162.35,38439.0,162.42,162.74,162.25,162.35,38439.0
2024-01-10 15:20:00,162.29,162.45,161.56,161.61,20841.0,162.29,162.45,161.56,161.61,20841.0
2024-01-10 15:30:00,161.52,162.21,161.48,162.09,21992.0,161.52,162.21,161.48,162.09,21992.0
2024-01-10 15:40:00,162.13,162.43,161.97,162.28,34636.0,162.13,162.43,161.97,162.28,34636.0
2024-01-10 15:50:00,162.27,162.6,162.12,162.33,101422.0,162.27,162.6,162.12,162.33,101422.0
2024-01-11 09:30:00,162.49,162.49,160.43,161.85,69257.0,162.49,162.49,160.43,161.85,69257.0
2024-01-11 09:40:00,161.96,163.64,161.57,162.41,36666.0,161.96,163.64,161.57,162.41,36666.0
2024-01-11 09:50:00,162.05,162.17,160.57,161.38,32589.0,162.05,162.17,160.57,161.38,32589.0
2024-01-11 10:00:00,161.66,161.66,158.5,159.0,67031.0,161.66,161.66,158.5,159.0,67031.0
2024-01-11 10:10:00,158.83,159.42,158.37,159.32,34552.0,158.83,159.42,158.37,159.32,34552.0
2024-01-11 10:20:00,159.37,160.0,159.36,159.62,24862.0,159.37,160.0,159.36,159.62,24862.0
2024-01-11 10:30:00,159.7,160.19,159.46,159.82,18668.0,159.7,160.19,159.46,159.82,18668.0
2024-01-11 10:40:00,159.99,160.19,159.25,159.51,24227.0,159.99,160.19,159.25,159.51,24227.0
2024-01-11 10:50:00,159.51,159.58,158.74,158.87,30564.0,159.51,159.58,158.74,158.87,30564.0
2024-01-11 11:00:00,159.04,159.28,158.76,159.28,22255.0,159.04,159.28,158.76,159.28,22255.0
2024-01-11 11:10:00,159.21,159.45,158.87,159.33,19802.0,159.21,159.45,158.87,159.33,19802.0
2024-01-11 11:20:00,159.47,160.02,159.15,159.94,17014.0,159.47,160.02,159.15,159.94,17014.0
2024-01-11 11:30:00,159.87,159.91,159.41,159.51,12067.0,159.87,159.91,159.41,159.51,12067.0
2024-01-11 11:40:00,159.59,160.44,159.46,160.39,17699.0,159.59,160.44,159.46,160.39,17699.0
2024-01-11 11:50:00,160.48,160.56,159.71,160.02,17748.0,160.48,160.56,159.71,160.02,17748.0
2024-01-11 12:00:00,160.0,160.51,159.91,160.31,25305.0,160.0,160.51,159.91,160.31,25305.0
2024-01-11 12:10:00,160.39,161.23,160.36,160.99,17037.0,160.39,161.23,160.36,160.99,17037.0
2024-01-11 12:20:00,160.89,160.97,160.38,160.38,8850.0,160.89,160.97,160.38,160.38,8850.0
2024-01-11 12:30:00,160.15,160.87,160.15,160.64,16726.0,160.15,160.87,160.15,160.64,16726.0
2024-01-11 12:40:00,160.76,161.43,160.76,161.31,14856.0,160.76,161.43,160.76,161.31,14856.0
2024-01-11 12:50:00,161.18,161.55,161.12,161.16,10794.0,161.18,161.55,161.12,161.16,10794.0
2024-01-11 13:00:00,161.14,161.67,161.1,161.53,10153.0,161.14,161.67,161.1,161.53,10153.0
2024-01-11 13:10:00,161.56,161.72,161.25,161.54,7205.0,161.56,161.72,161.25,161.54,7205.0
2024-01-11 13:20:00,161.52,161.52,160.68,160.74,26107.0,161.52,161.52,160.68,160.74,26107.0
2024-01-11 13:30:00,160.73,160.86,160.47,160.86,7954.0,160.73,160.86,160.47,160.86,7954.0
2024-01-11 13:40:00,160.87,161.14,160.77,161.03,15979.0,160.87,161.14,160.77,161.03,15979.0
2024-01-11 13:50:00,161.03,161.48,160.9,161.47,11486.0,161.03,161.48,160.9,161.47,11486.0
2024-01-11 14:00:00,161.59,161.64,160.6,160.64,33289.0,161.59,161.64,160.6,160.64,33289.0
2024-01-11 14:10:00,160.72,161.39,160.63,161.18,5132.0,160.72,161.39,160.63,161.18,5132.0
2024-01-11 14:20:00,161.06,161.13,160.25,160.5,21569.0,161.06,161.13,160.25,160.5,21569.0
2024-01-11 14:30:00,160.49,160.59,160.14,160.32,15736.0,160.49,160.59,160.14,160.32,15736.0
2024-01-11 14:40:00,160.27,160.49,160.21,160.22,11974.0,160.27,160.49,160.21,160.22,11974.0
2024-01-11 14:50:00,160.22,160.35,160.05,160.29,11704.0,160.22,160.35,160.05,160.29,11704.0
2024-01-11 15:00:00,160.33,160.4,159.54,159.67,11383.0,160.33,160.4,159.54,159.67,11383.0
2024-01-11 15:10:00,159.67,159.81,159.29,159.58,12415.0,159.67,159.81,159.29,159.58,12415.0
2024-01-11 15:20:00,159.69,159.88,159.48,159.79,18928.0,159.69,159.88,159.48,159.79,18928.0
2024-01-11 15:30:00,159.84,160.25,159.84,159.89,13588.0,159.84,160.25,159.84,159.89,13588.0
2024-01-11 15:40:00,159.85,160.12,159.78,160.05,22528.0,159.85,160.12,159.78,160.05,22528.0
2024-01-11 15:50:00,159.93,160.45,159.55,160.24,71960.0,159.93,160.45,159.55,160.24,71960.0
2024-01-12 09:30:00,160.52,162.47,160.09,161.34,73250.0,160.52,162.47,160.09,161.34,73250.0
2024-01-12 09:40:00,161.16,162.92,160.89,162.75,38218.0,161.16,162.92,160.89,162.75,38218.0
2024-01-12 09:50:00,162.45,162.9,161.05,161.37,23314.0,162.45,162.9,161.05,161.37,23314.0
2024-01-12 10:00:00,161.23,161.23,159.63,159.89,20854.0,161.23,161.23,159.63,159.89,20854.0
2024-01-12 10:10:00,159.93,160.15,158.85,159.08,13638.0,159.93,160.15,158.85,159.08,13638.0
2024-01-12 10:20:00,158.97,159.6,158.6,158.79,11674.0,158.97,159.6,158.6,158.79,11674.0
2024-01-12 10:30:00,158.75,159.08,158.2,158.27,14446.0,158.75,159.08,158.2,158.27,14446.0
2024-01-12 10:40:00,158.31,158.72,157.9,158.21,18477.0,158.31,158.72,157.9,158.21,18477.0
2024-01-12 10:50:00,158.19,158.56,157.9,158.31,22597.0,158.19,158.56,157.9,158.31,22597.0
2024-01-12 11:00:00,158.31,158.77,157.7,158.7,31496.0,158.31,158.77,157.7,158.7,31496.0
2024-01-12 11:10:00,158.66,159.03,158.52,158.96,16365.0,158.66,159.03,158.52,158.96,16365.0
2024-01-12 11:20:00,158.95,159.58,158.75,159.29,7917.0,158.95,159.58,158.75,159.29,7917.0
2024-01-12 11:30:00,159.21,159.3,158.24,158.45,8184.0,159.21,159.3,158.24,158.45,8184.0
2024-01-12 11:40:00,158.45,158.69,158.23,158.52,8480.0,158.45,158.69,158.23,158.52,8480.0
2024-01-12 11:50:00,158.43,158.69,158.3,158.55,10619.0,158.43,158.69,158.3,158.55,10619.0
2024-01-12 12:00:00,158.56,158.73,157.55,157.72,24466.0,158.56,158.73,157.55,157.72,24466.0
2024-01-12 12:10:00,157.74,158.25,157.67,158.25,8202.0,157.74,158.25,157.67,158.25,8202.0
2024-01-12 12:20:00,158.25,158.59,158.17,158.59,24453.0,158.25,158.59,158.17,158.59,24453.0
2024-01-12 12:30:00,158.6,158.85,158.41,158.69,11239.0,158.6,158.85,158.41,158.69,11239.0
2024-01-12 12:40:00,158.61,158.88,158.16,158.55,17298.0,158.61,158.88,158.16,158.55,17298.0
2024-01-12 12:50:00,158.54,158.94,158.39,158.62,6031.0,158.54,158.94,158.39,158.62,6031.0
2024-01-12 13:00:00,158.67,159.21,158.63,159.12,10366.0,158.67,159.21,158.63,159.12,10366.0
2024-01-12 13:10:00,159.25,159.42,159.06,159.06,13931.0,159.25,159.42,159.06,159.06,13931.0
2024-01-12 13:20:00,159.2,159.39,159.07,159.34,8973.0,159.2,159.39,159.07,159.34,8973.0
2024-01-12 13:30:00,159.34,159.44,159.11,159.34,8119.0,159.34,159.44,159.11,159.34,8119.0
2024-01-12 13:40:00,159.26,159.42,159.11,159.21,9395.0,159.26,159.42,159.11,159.21,9395.0
2024-01-12 13:50:00,159.21,159.83,159.19,159.82,11683.0,159.21,159.83,159.19,159.82,11683.0
2024-01-12 14:00:00,159.7,159.82,159.47,159.62,3524.0,159.7,159.82,159.47,159.62,3524.0
2024-01-12 14:10:00,159.63,159.63,159.18,159.24,5314.0,159.63,159.63,159.18,159.24,5314.0
2024-01-12 14:20:00,159.28,159.32,159.0,159.15,6376.0,159.28,159.32,159.0,159.15,6376.0
2024-01-12 14:30:00,159.06,159.06,158.44,158.53,12581.0,159.06,159.06,158.44,158.53,12581.0
2024-01-12 14:40:00,158.55,158.74,158.48,158.7,4130.0,158.55,158.74,158.48,158.7,4130.0
2024-01-12 14:50:00,158.79,158.93,158.56,158.7,5027.0,158.79,158.93,158.56,158.7,5027.0
2024-01-12 15:00:00,158.66,159.1,158.59,159.05,9542.0,158.66,159.1,158.59,159.05,9542.0
2024-01-12 15:10:00,158.98,159.69,158.94,159.61,16550.0,158.98,159.69,158.94,159.61,16550.0
2024-01-12 15:20:00,159.61,159.75,159.54,159.61,22733.0,159.61,159.75,159.54,159.61,22733.0
2024-01-12 15:30:00,159.61,159.89,159.58,159.58,20066.0,159.61,159.89,159.58,159.58,20066.0
2024-01-12 15:40:00,159.61,160.02,159.54,160.02,23567.0,159.61,160.02,159.54,160.02,23567.0
2024-01-12 15:50:00,160.05,160.77,159.98,160.44,111471.0,160.05,160.77,159.98,160.44,111471.0
2024-01-16 09:30:00,159.56,159.56,156.82,157.52,83001.0,159.56,159.56,156.82,157.52,83001.0
2024-01-16 09:40:00,157.33,157.9,155.59,156.51,46702.0,157.33,157.9,155.59,156.51,46702.0
2024-01-16 09:50:00,156.5,157.5,156.23,157.24,45643.0,156.5,157.5,156.23,157.24,45643.0
2024-01-16 10:00:00,157.17,157.5,155.81,156.43,38508.0,157.17,157.5,155.81,156.43,38508.0
2024-01-16 10:10:00,156.36,156.59,155.73,156.57,30998.0,156.36,156.59,155.73,156.57,30998.0
2024-01-16 10:20:00,156.55,156.84,155.6,156.09,34489.0,156.55,156.84,155.6,156.09,34489.0
2024-01-16 10:30:00,156.1,156.23,155.57,155.82,17765.0,156.1,156.23,155.57,155.82,17765.0
2024-01-16 10:40:00,155.96,156.33,155.72,156.01,23937.0,155.96,156.33,155.72,156.01,23937.0
2024-01-16 10:50:00,155.99,156.23,154.81,154.89,44149.0,155.99,156.23,154.81,154.89,44149.0
2024-01-16 11:00:00,154.94,155.05,154.05,154.15,28905.0,154.94,155.05,154.05,154.15,28905.0
2024-01-16 11:10:00,154.1,154.62,153.89,154.5,54694.0,154.1,154.62,153.89,154.5,54694.0
2024-01-16 11:20:00,154.51,155.14,154.12,154.25,79174.0,154.51,155.14,154.12,154.25,79174.0
2024-01-16 11:30:00,154.24,154.43,154.08,154.09,14381.0,154.24,154.43,154.08,154.09,14381.0
2024-01-16 11:40:00,154.18,154.18,153.2,153.48,45843.0,154.18,154.18,153.2,153.48,45843.0
2024-01-16 11:50:00,153.52,153.71,153.42,153.56,18480.0,153.52,153.71,153.42,153.56,18480.0
2024-01-16 12:00:00,153.51,153.61,152.93,153.12,34174.0,153.51,153.61,152.93,153.12,34174.0
2024-01-16 12:10:00,153.08,153.29,152.5,152.5,35284.0,153.08,153.29,152.5,152.5,35284.0
2024-01-16 12:20:00,152.53,152.85,152.27,152.35,31085.0,152.53,152.85,152.27,152.35,31085.0
2024-01-16 12:30:00,152.31,152.62,152.0,152.52,30012.0,152.31,152.62,152.0,152.52,30012.0
2024-01-16 12:40:00,152.48,152.65,151.67,151.72,29372.0,152.48,152.65,151.67,151.72,29372.0
2024-01-16 12:50:00,151.69,152.15,151.68,151.78,27466.0,151.69,152.15,151.68,151.78,27466.0
2024-01-16 13:00:00,151.74,151.77,151.29,151.34,32233.0,151.74,151.77,151.29,151.34,32233.0
2024-01-16 13:10:00,151.34,151.92,151.05,151.68,55800.0,151.34,151.92,151.05,151.68,55800.0
2024-01-16 13:20:00,151.68,151.68,151.0,151.24,17937.0,151.68,151.68,151.0,151.24,17937.0
2024-01-16 13:30:00,151.28,151.38,150.96,150.96,23681.0,151.28,151.38,150.96,150.96,23681.0
2024-01-16 13:40:00,151.05,151.05,150.63,150.99,26207.0,151.05,151.05,150.63,150.99,26207.0
2024-01-16 13:50:00,151.11,152.19,151.1,152.06,62390.0,151.11,152.19,151.1,152.06,62390.0
2024-01-16 14:00:00,152.14,152.46,151.87,151.87,19701.0,152.14,152.46,151.87,151.87,19701.0
2024-01-16 14:10:00,151.9,152.06,151.6,151.74,62189.0,151.9,152.06,151.6,151.74,62189.0
2024-01-16 14:20:00,151.81,151.94,151.34,151.34,29549.0,151.81,151.94,151.34,151.34,29549.0
2024-01-16 14:30:00,151.33,151.53,151.11,151.15,25261.0,151.33,151.53,151.11,151.15,25261.0
2024-01-16 14:40:00,151.0,151.34,150.8,150.89,43882.0,151.0,151.34,150.8,150.89,43882.0
2024-01-16 14:50:00,150.9,151.38,150.75,150.88,79452.0,150.9,151.38,150.75,150.88,79452.0
2024-01-16 15:00:00,150.88,151.01,150.71,150.8,29691.0,150.88,151.01,150.71,150.8,29691.0
2024-01-16 15:10:00,150.73,151.0,150.64,150.69,28163.0,150.73,151.0,150.64,150.69,28163.0
2024-01-16 15:20:00,150.69,150.76,150.23,150.49,34252.0,150.69,150.76,150.23,150.49,34252.0
2024-01-16 15:30:00,150.54,150.69,150.2,150.28,73087.0,150.54,150.69,150.2,150.28,73087.0
2024-01-16 15:40:00,150.26,150.75,149.55,149.59,130498.0,150.26,150.75,149.55,149.59,130498.0
2024-01-16 15:50:00,149.55,149.68,148.9,149.08,288918.0,149.55,149.68,148.9,149.08,288918.0
2024-01-17 09:30:00,145.95,147.14,143.76,145.75,137296.0,145.95,147.14,143.76,145.75,137296.0
2024-01-17 09:40:00,145.75,146.13,145.19,146.09,56590.0,145.75,146.13,145.19,146.09,56590.0
2024-01-17 09:50:00,146.2,146.21,144.62,144.77,42263.0,146.2,146.21,144.62,144.77,42263.0
2024-01-17 10:00:00,144.78,147.35,144.18,146.81,137773.0,144.78,147.35,144.18,146.81,137773.0
2024-01-17 10:10:00,146.68,146.68,145.11,145.18,42863.0,146.68,146.68,145.11,145.18,42863.0
2024-01-17 10:20:00,145.07,145.18,144.32,144.72,42700.0,145.07,145.18,144.32,144.72,42700.0
2024-01-17 10:30:00,144.58,144.98,144.12,144.66,57113.0,144.58,144.98,144.12,144.66,57113.0
2024-01-17 10:40:00,144.61,144.91,144.04,144.41,48580.0,144.61,144.91,144.04,144.41,48580.0
2024-01-17 10:50:00,144.51,146.25,144.4,146.12,31058.0,144.51,146.25,144.4,146.12,31058.0
2024-01-17 11:00:00,146.14,146.59,145.73,146.05,33290.0,146.14,146.59,145.73,146.05,33290.0
2024-01-17 11:10:00,146.05,146.3,145.75,146.03,17380.0,146.05,146.3,145.75,146.03,17380.0
2024-01-17 11:20:00,145.97,146.62,145.92,146.25,22214.0,145.97,146.62,145.92,146.25,22214.0
2024-01-17 11:30:00,146.11,146.18,145.76,146.17,14161.0,146.11,146.18,145.76,146.17,14161.0
2024-01-17 11:40:00,146.24,146.5,145.92,146.0,12222.0,146.24,146.5,145.92,146.0,12222.0
2024-01-17 11:50:00,145.95,146.41,145.89,146.38,9859.0,145.95,146.41,145.89,146.38,9859.0
2024-01-17 12:00:00,146.37,146.37,145.87,145.96,9124.0,146.37,146.37,145.87,145.96,9124.0
2024-01-17 12:10:00,145.9,146.62,145.88,146.14,23377.0,145.9,146.62,145.88,146.14,23377.0
2024-01-17 12:20:00,146.14,146.33,146.05,146.27,9210.0,146.14,146.33,146.05,146.27,9210.0
2024-01-17 12:30:00,146.25,146.6,146.25,146.48,29226.0,146.25,146.6,146.25,146.48,29226.0
2024-01-17 12:40:00,146.55,147.25,146.33,147.17,32657.0,146.55,147.25,146.33,147.17,32657.0
2024-01-17 12:50:00,147.07,147.46,146.93,147.15,12294.0,147.07,147.46,146.93,147.15,12294.0
2024-01-17 13:00:00,147.15,147.26,146.84,146.91,9073.0,147.15,147.26,146.84,146.91,9073.0
2024-01-17 13:10:00,146.77,147.1,146.63,147.07,12327.0,146.77,147.1,146.63,147.07,12327.0
2024-01-17 13:20:00,147.03,147.2,146.84,147.11,10539.0,147.03,147.2,146.84,147.11,10539.0
2024-01-17 13:30:00,147.11,147.11,146.79,146.79,5214.0,147.11,147.11,146.79,146.79,5214.0
2024-01-17 13:40:00,146.76,146.76,146.25,146.37,9778.0,146.76,146.76,146.25,146.37,9778.0
2024-01-17 13:50:00,146.42,146.76,146.32,146.69,8838.0,146.42,146.76,146.32,146.69,8838.0
2024-01-17 14:00:00,146.71,146.81,146.25,146.47,7848.0,146.71,146.81,146.25,146.47,7848.0
2024-01-17 14:10:00,146.42,146.53,146.29,146.49,7620.0,146.42,146.53,146.29,146.49,7620.0
2024-01-17 14:20:00,146.48,146.76,146.43,146.43,6892.0,146.48,146.76,146.43,146.43,6892.0
2024-01-17 14:30:00,146.62,146.74,146.29,146.3,7621.0,146.62,146.74,146.29,146.3,7621.0
2024-01-17 14:40:00,146.3,146.41,146.14,146.16,8053.0,146.3,146.41,146.14,146.16,8053.0
2024-01-17 14:50:00,146.11,146.43,146.1,146.33,13717.0,146.11,146.43,146.1,146.33,13717.0
2024-01-17 15:00:00,146.33,146.35,146.01,146.21,12047.0,146.33,146.35,146.01,146.21,12047.0
2024-01-17 15:10:00,146.25,146.56,146.0,146.41,8660.0,146.25,146.56,146.0,146.41,8660.0
2024-01-17 15:20:00,146.38,146.52,146.23,146.45,19165.0,146.38,146.52,146.23,146.45,19165.0
2024-01-17 15:30:00,146.43,147.08,146.32,146.92,20534.0,146.43,147.08,146.32,146.92,20534.0
2024-01-17 15:40:00,147.03,147.26,146.91,147.13,18394.0,147.03,147.26,146.91,147.13,18394.0
2024-01-17 15:50:00,147.12,147.44,147.09,147.34,108271.0,147.12,147.44,147.09,147.34,108271.0
2024-01-18 09:30:00,148.73,148.88,145.71,146.83,87111.0,148.73,148.88,145.71,146.83,87111.0
2024-01-18 09:40:00,146.75,147.48,146.22,146.88,41371.0,146.75,147.48,146.22,146.88,41371.0
2024-01-18 09:50:00,146.62,148.4,146.62,148.21,28915.0,146.62,148.4,146.62,148.21,28915.0
2024-01-18 10:00:00,148.08,148.69,147.65,148.44,60203.0,148.08,148.69,147.65,148.44,60203.0
2024-01-18 10:10:00,148.52,148.85,148.06,148.09,47104.0,148.52,148.85,148.06,148.09,47104.0
2024-01-18 10:20:00,148.26,148.82,147.78,148.52,64845.0,148.26,148.82,147.78,148.52,64845.0
2024-01-18 10:30:00,148.61,148.91,148.38,148.63,24191.0,148.61,148.91,148.38,148.63,24191.0
2024-01-18 10:40:00,148.59,148.94,148.32,148.34,21132.0,148.59,148.94,148.32,148.34,21132.0
2024-01-18 10:50:00,148.28,148.57,148.06,148.22,33851.0,148.28,148.57,148.06,148.22,33851.0
2024-01-18 11:00:00,148.25,148.71,147.78,148.61,39721.0,148.25,148.71,147.78,148.61,39721.0
2024-01-18 11:10:00,148.67,148.88,147.9,147.91,24680.0,148.67,148.88,147.9,147.91,24680.0
2024-01-18 11:20:00,147.86,148.46,147.55,148.22,24648.0,147.86,148.46,147.55,148.22,24648.0
2024-01-18 11:30:00,148.27,148.53,147.85,147.85,27422.0,148.27,148.53,147.85,147.85,27422.0
2024-01-18 11:40:00,147.78,147.78,146.68,146.75,18432.0,147.78,147.78,146.68,146.75,18432.0
2024-01-18 11:50:00,146.75,147.37,146.57,147.18,8843.0,146.75,147.37,146.57,147.18,8843.0
2024-01-18 12:00:00,147.31,147.31,146.82,146.98,6737.0,147.31,147.31,146.82,146.98,6737.0
2024-01-18 12:10:00,146.94,147.44,146.72,146.99,13850.0,146.94,147.44,146.72,146.99,13850.0
2024-01-18 12:20:00,147.03,147.23,146.9,147.05,6608.0,147.03,147.23,146.9,147.05,6608.0
2024-01-18 12:30:00,147.0,147.34,146.91,147.33,7530.0,147.0,147.34,146.91,147.33,7530.0
2024-01-18 12:40:00,147.37,147.47,147.1,147.36,7103.0,147.37,147.47,147.1,147.36,7103.0
2024-01-18 12:50:00,147.21,147.22,146.78,146.97,9355.0,147.21,147.22,146.78,146.97,9355.0
2024-01-18 13:00:00,146.98,146.98,146.67,146.9,10643.0,146.98,146.98,146.67,146.9,10643.0
2024-01-18 13:10:00,146.97,146.97,146.15,146.22,11333.0,146.97,146.97,146.15,146.22,11333.0
2024-01-18 13:20:00,146.22,146.35,145.97,146.23,11997.0,146.22,146.35,145.97,146.23,11997.0
2024-01-18 13:30:00,146.31,147.08,146.27,147.08,9168.0,146.31,147.08,146.27,147.08,9168.0
2024-01-18 13:40:00,147.24,147.24,146.9,146.98,7105.0,147.24,147.24,146.9,146.98,7105.0
2024-01-18 13:50:00,147.06,147.22,146.97,147.14,7746.0,147.06,147.22,146.97,147.14,7746.0
2024-01-18 14:00:00,147.14,147.47,147.06,147.13,9649.0,147.14,147.47,147.06,147.13,9649.0
2024-01-18 14:10:00,147.2,147.22,146.87,146.87,13067.0,147.2,147.22,146.87,146.87,13067.0
2024-01-18 14:20:00,146.87,147.09,146.74,146.92,12351.0,146.87,147.09,146.74,146.92,12351.0
2024-01-18 14:30:00,147.0,147.43,147.0,147.22,12034.0,147.0,147.43,147.0,147.22,12034.0
2024-01-18 14:40:00,147.22,147.27,146.73,146.97,13362.0,147.22,147.27,146.73,146.97,13362.0
2024-01-18 14:50:00,147.12,147.83,147.12,147.7,24178.0,147.12,147.83,147.12,147.7,24178.0
2024-01-18 15:00:00,147.7,148.06,147.56,148.03,16861.0,147.7,148.06,147.56,148.03,16861.0
2024-01-18 15:10:00,148.03,148.1,147.74,147.8,26628.0,148.03,148.1,147.74,147.8,26628.0
2024-01-18 15:20:00,147.76,147.76,147.52,147.75,12711.0,147.76,147.76,147.52,147.75,12711.0
2024-01-18 15:30:00,147.79,147.79,147.24,147.28,19195.0,147.79,147.79,147.24,147.28,19195.0
2024-01-18 15:40:00,147.22,147.48,147.15,147.15,23958.0,147.22,147.48,147.15,147.15,23958.0
2024-01-18 15:50:00,147.15,147.6,147.1,147.52,79995.0,147.15,147.6,147.1,147.52,79995.0
2024-01-19 09:30:00,147.69,147.77,144.46,144.55,82487.0,147.69,147.77,144.46,144.55,82487.0
2024-01-19 09:40:00,144.69,145.39,144.08,144.8,42019.0,144.69,145.39,144.08,144.8,42019.0
2024-01-19 09:50:00,144.8,145.5,144.28,144.46,36289.0,144.8,145.5,144.28,144.46,36289.0
2024-01-19 10:00:00,144.74,145.19,143.51,143.57,72144.0,144.74,145.19,143.51,143.57,72144.0
2024-01-19 10:10:00,143.63,143.8,142.75,142.9,63715.0,143.63,143.8,142.75,142.9,63715.0
2024-01-19 10:20:00,142.89,143.42,142.1,142.36,64669.0,142.89,143.42,142.1,142.36,64669.0
2024-01-19 10:30:00,142.28,142.86,141.89,142.14,78542.0,142.28,142.86,141.89,142.14,78542.0
2024-01-19 10:40:00,142.15,142.68,141.06,141.06,68578.0,142.15,142.68,141.06,141.06,68578.0
2024-01-19 10:50:00,141.0,141.97,140.67,141.9,92718.0,141.0,141.97,140.67,141.9,92718.0
2024-01-19 11:00:00,141.9,142.52,141.72,142.05,72812.0,141.9,142.52,141.72,142.05,72812.0
2024-01-19 11:10:00,142.0,142.0,141.09,141.27,54717.0,142.0,142.0,141.09,141.27,54717.0
2024-01-19 11:20:00,141.32,141.71,141.14,141.4,49624.0,141.32,141.71,141.14,141.4,49624.0
2024-01-19 11:30:00,141.43,141.43,140.07,140.19,84395.0,141.43,141.43,140.07,140.19,84395.0
2024-01-19 11:40:00,140.19,141.58,140.18,141.12,41151.0,140.19,141.58,140.18,141.12,41151.0
2024-01-19 11:50:00,141.12,141.39,140.97,141.24,29276.0,141.12,141.39,140.97,141.24,29276.0
2024-01-19 12:00:00,141.19,141.24,140.68,140.68,17847.0,141.19,141.24,140.68,140.68,17847.0
2024-01-19 12:10:00,140.67,141.39,140.61,141.34,70716.0,140.67,141.39,140.61,141.34,70716.0
2024-01-19 12:20:00,141.36,142.13,141.19,142.07,24081.0,141.36,142.13,141.19,142.07,24081.0
2024-01-19 12:30:00,141.87,141.94,141.43,141.76,14877.0,141.87,141.94,141.43,141.76,14877.0
2024-01-19 12:40:00,141.8,141.97,141.48,141.62,29839.0,141.8,141.97,141.48,141.62,29839.0
2024-01-19 12:50:00,141.62,142.07,141.48,142.06,20388.0,141.62,142.07,141.48,142.06,20388.0
2024-01-19 13:00:00,141.97,142.46,141.79,142.41,28939.0,141.97,142.46,141.79,142.41,28939.0
2024-01-19 13:10:00,142.44,142.85,142.32,142.78,23812.0,142.44,142.85,142.32,142.78,23812.0
2024-01-19 13:20:00,142.81,143.72,142.55,143.49,41198.0,142.81,143.72,142.55,143.49,41198.0
2024-01-19 13:30:00,143.53,144.43,143.42,144.3,49131.0,143.53,144.43,143.42,144.3,49131.0
2024-01-19 13:40:00,144.34,144.63,144.09,144.18,23854.0,144.34,144.63,144.09,144.18,23854.0
2024-01-19 13:50:00,144.08,144.87,144.08,144.82,25080.0,144.08,144.87,144.08,144.82,25080.0
2024-01-19 14:00:00,144.85,145.42,144.84,145.25,25022.0,144.85,145.42,144.84,145.25,25022.0
2024-01-19 14:10:00,145.2,145.91,145.2,145.72,44121.0,145.2,145.91,145.2,145.72,44121.0
2024-01-19 14:20:00,145.73,146.28,145.67,146.01,39174.0,145.73,146.28,145.67,146.01,39174.0
2024-01-19 14:30:00,146.02,146.17,145.51,145.77,23958.0,146.02,146.17,145.51,145.77,23958.0
2024-01-19 14:40:00,145.82,146.12,145.72,145.96,29150.0,145.82,146.12,145.72,145.96,29150.0
2024-01-19 14:50:00,145.9,146.0,145.54,145.76,35554.0,145.9,146.0,145.54,145.76,35554.0
2024-01-19 15:00:00,145.77,146.45,145.6,146.38,27834.0,145.77,146.45,145.6,146.38,27834.0
2024-01-19 15:10:00,146.41,146.41,146.03,146.04,22814.0,146.41,146.41,146.03,146.04,22814.0
2024-01-19 15:20:00,146.12,146.12,145.48,145.86,33531.0,146.12,146.12,145.48,145.86,33531.0
2024-01-19 15:30:00,145.87,145.89,145.6,145.6,37055.0,145.87,145.89,145.6,145.6,37055.0
2024-01-19 15:40:00,145.64,145.98,145.52,145.56,47326.0,145.64,145.98,145.52,145.56,47326.0
2024-01-19 15:50:00,145.5,146.01,145.28,145.92,121449.0,145.5,146.01,145.28,145.92,121449.0
2024-01-22 09:30:00,148.49,152.99,148.43,151.8,155329.0,148.49,152.99,148.43,151.8,155329.0
2024-01-22 09:40:00,152.23,155.53,151.86,155.42,116451.0,152.23,155.53,151.86,155.42,116451.0
2024-01-22 09:50:00,155.43,159.23,155.42,158.14,181246.0,155.43,159.23,155.42,158.14,181246.0
2024-01-22 10:00:00,158.27,158.51,156.6,157.06,119290.0,158.27,158.51,156.6,157.06,119290.0
2024-01-22 10:10:00,157.05,157.22,154.92,154.92,80392.0,157.05,157.22,154.92,154.92,80392.0
2024-01-22 10:20:00,155.02,156.51,154.83,155.04,64392.0,155.02,156.51,154.83,155.04,64392.0
2024-01-22 10:30:00,155.11,155.13,153.89,154.48,33153.0,155.11,155.13,153.89,154.48,33153.0
2024-01-22 10:40:00,154.49,154.49,152.17,152.3,22089.0,154.49,154.49,152.17,152.3,22089.0
2024-01-22 10:50:00,152.32,153.36,152.25,152.63,35157.0,152.32,153.36,152.25,152.63,35157.0
2024-01-22 11:00:00,152.65,152.73,150.9,151.13,44399.0,152.65,152.73,150.9,151.13,44399.0
2024-01-22 11:10:00,150.99,151.6,150.75,150.81,27568.0,150.99,151.6,150.75,150.81,27568.0
2024-01-22 11:20:00,150.81,150.87,149.88,150.62,64749.0,150.81,150.87,149.88,150.62,64749.0
2024-01-22 11:30:00,150.62,150.94,149.2,149.31,37728.0,150.62,150.94,149.2,149.31,37728.0
2024-01-22 11:40:00,149.38,150.08,149.26,149.87,30259.0,149.38,150.08,149.26,149.87,30259.0
2024-01-22 11:50:00,149.88,150.03,149.39,149.8,23481.0,149.88,150.03,149.39,149.8,23481.0
2024-01-22 12:00:00,149.87,150.29,149.2,150.06,49166.0,149.87,150.29,149.2,150.06,49166.0
2024-01-22 12:10:00,150.07,150.22,149.34,149.5,26826.0,150.07,150.22,149.34,149.5,26826.0
2024-01-22 12:20:00,149.54,150.16,149.42,149.78,36746.0,149.54,150.16,149.42,149.78,36746.0
2024-01-22 12:30:00,149.83,150.09,149.5,150.08,18876.0,149.83,150.09,149.5,150.08,18876.0
2024-01-22 12:40:00,150.06,150.06,149.05,149.09,17029.0,150.06,150.06,149.05,149.09,17029.0
2024-01-22 12:50:00,149.04,149.05,148.72,148.81,25358.0,149.04,149.05,148.72,148.81,25358.0
2024-01-22 13:00:00,148.83,148.98,148.33,148.68,21597.0,148.83,148.98,148.33,148.68,21597.0
2024-01-22 13:10:00,148.54,148.8,148.44,148.78,12249.0,148.54,148.8,148.44,148.78,12249.0
2024-01-22 13:20:00,148.75,148.96,148.0,148.02,7745.0,148.75,148.96,148.0,148.02,7745.0
2024-01-22 13:30:00,148.0,148.78,147.94,148.72,18748.0,148.0,148.78,147.94,148.72,18748.0
2024-01-22 13:40:00,148.63,149.6,148.58,149.44,18462.0,148.63,149.6,148.58,149.44,18462.0
2024-01-22 13:50:00,149.44,149.65,149.18,149.19,9701.0,149.44,149.65,149.18,149.19,9701.0
2024-01-22 14:00:00,149.25,149.37,148.95,149.37,6658.0,149.25,149.37,148.95,149.37,6658.0
2024-01-22 14:10:00,149.32,149.34,148.53,148.57,10286.0,149.32,149.34,148.53,148.57,10286.0
2024-01-22 14:20:00,148.46,148.68,148.15,148.68,9840.0,148.46,148.68,148.15,148.68,9840.0
2024-01-22 14:30:00,148.68,149.13,148.65,149.03,18282.0,148.68,149.13,148.65,149.03,18282.0
2024-01-22 14:40:00,148.95,149.19,148.95,149.15,6723.0,148.95,149.19,148.95,149.15,6723.0
2024-01-22 14:50:00,149.15,149.47,148.91,148.91,16667.0,149.15,149.47,148.91,148.91,16667.0
2024-01-22 15:00:00,148.91,149.1,148.73,149.07,17975.0,148.91,149.1,148.73,149.07,17975.0
2024-01-22 15:10:00,149.12,149.72,149.12,149.7,18696.0,149.12,149.72,149.12,149.7,18696.0
2024-01-22 15:20:00,149.61,150.0,149.58,149.97,22489.0,149.61,150.0,149.58,149.97,22489.0
2024-01-22 15:30:00,149.97,150.61,149.92,150.44,109067.0,149.97,150.61,149.92,150.44,109067.0
2024-01-22 15:40:00,150.44,150.62,150.04,150.04,29873.0,150.44,150.62,150.04,150.04,29873.0
2024-01-22 15:50:00,150.02,150.25,149.78,149.88,97286.0,150.02,150.25,149.78,149.88,97286.0
2024-01-23 09:30:00,154.02,157.36,153.88,157.21,177382.0,154.02,157.36,153.88,157.21,177382.0
2024-01-23 09:40:00,157.27,157.67,154.43,154.52,119665.0,157.27,157.67,154.43,154.52,119665.0
2024-01-23 09:50:00,154.47,156.34,154.08,155.65,65251.0,154.47,156.34,154.08,155.65,65251.0
2024-01-23 10:00:00,155.82,156.13,154.78,155.43,48348.0,155.82,156.13,154.78,155.43,48348.0
2024-01-23 10:10:00,155.18,155.65,153.35,153.67,47860.0,155.18,155.65,153.35,153.67,47860.0
2024-01-23 10:20:00,153.54,153.56,152.12,152.45,22895.0,153.54,153.56,152.12,152.45,22895.0
2024-01-23 10:30:00,152.41,152.41,151.28,151.28,37449.0,152.41,152.41,151.28,151.28,37449.0
2024-01-23 10:40:00,151.36,151.68,150.64,150.9,24214.0,151.36,151.68,150.64,150.9,24214.0
2024-01-23 10:50:00,150.89,150.96,150.19,150.62,21498.0,150.89,150.96,150.19,150.62,21498.0
2024-01-23 11:00:00,150.69,151.2,150.07,150.62,32278.0,150.69,151.2,150.07,150.62,32278.0
2024-01-23 11:10:00,150.66,150.74,150.15,150.21,19221.0,150.66,150.74,150.15,150.21,19221.0
2024-01-23 11:20:00,150.39,151.13,150.39,150.73,20361.0,150.39,151.13,150.39,150.73,20361.0
2024-01-23 11:30:00,150.78,150.79,149.8,150.03,15987.0,150.78,150.79,149.8,150.03,15987.0
2024-01-23 11:40:00,150.03,150.48,149.9,150.28,17858.0,150.03,150.48,149.9,150.28,17858.0
2024-01-23 11:50:00,150.31,150.95,150.11,150.89,26674.0,150.31,150.95,150.11,150.89,26674.0
2024-01-23 12:00:00,150.89,151.76,150.89,151.76,33881.0,150.89,151.76,150.89,151.76,33881.0
2024-01-23 12:10:00,151.82,151.87,150.25,150.3,28784.0,151.82,151.87,150.25,150.3,28784.0
2024-01-23 12:20:00,150.3,150.49,150.0,150.11,12218.0,150.3,150.49,150.0,150.11,12218.0
2024-01-23 12:30:00,150.23,150.5,150.0,150.0,9765.0,150.23,150.5,150.0,150.0,9765.0
2024-01-23 12:40:00,149.96,150.28,149.82,149.9,8722.0,149.96,150.28,149.82,149.9,8722.0
2024-01-23 12:50:00,150.04,150.5,149.91,150.38,5848.0,150.04,150.5,149.91,150.38,5848.0
2024-01-23 13:00:00,150.44,150.62,150.16,150.62,7593.0,150.44,150.62,150.16,150.62,7593.0
2024-01-23 13:10:00,150.66,150.76,150.42,150.42,8072.0,150.66,150.76,150.42,150.42,8072.0
2024-01-23 13:20:00,150.34,151.03,150.28,150.95,9522.0,150.34,151.03,150.28,150.95,9522.0
2024-01-23 13:30:00,150.99,151.28,150.87,151.0,9598.0,150.99,151.28,150.87,151.0,9598.0
2024-01-23 13:40:00,151.02,151.38,151.0,151.38,7415.0,151.02,151.38,151.0,151.38,7415.0
2024-01-23 13:50:00,151.34,151.34,150.79,150.89,5415.0,151.34,151.34,150.79,150.89,5415.0
2024-01-23 14:00:00,150.87,151.02,150.76,150.83,5519.0,150.87,151.02,150.76,150.83,5519.0
2024-01-23 14:10:00,150.87,150.95,150.62,150.69,3777.0,150.87,150.95,150.62,150.69,3777.0
2024-01-23 14:20:00,150.67,150.74,150.2,150.38,11540.0,150.67,150.74,150.2,150.38,11540.0
2024-01-23 14:30:00,150.38,150.45,150.14,150.34,3876.0,150.38,150.45,150.14,150.34,3876.0
2024-01-23 14:40:00,150.41,150.95,150.34,150.89,10668.0,150.41,150.95,150.34,150.89,10668.0
2024-01-23 14:50:00,150.81,151.35,150.77,151.15,9353.0,150.81,151.35,150.77,151.15,9353.0
2024-01-23 15:00:00,151.11,151.68,150.99,151.54,9700.0,151.11,151.68,150.99,151.54,9700.0
2024-01-23 15:10:00,151.57,152.31,151.53,152.17,38300.0,151.57,152.31,151.53,152.17,38300.0
2024-01-23 15:20:00,152.25,152.26,151.98,152.02,20962.0,152.25,152.26,151.98,152.02,20962.0
2024-01-23 15:30:00,151.99,152.06,150.9,150.99,12266.0,151.99,152.06,150.9,150.99,12266.0
2024-01-23 15:40:00,151.06,151.38,151.02,151.3,26058.0,151.06,151.38,151.02,151.3,26058.0
2024-01-23 15:50:00,151.27,151.87,151.0,151.43,98137.0,151.27,151.87,151.0,151.43,98137.0
2024-01-24 09:30:00,153.54,154.14,152.1,152.32,52355.0,153.54,154.14,152.1,152.32,52355.0
2024-01-24 09:40:00,152.17,152.87,151.5,152.09,43523.0,152.17,152.87,151.5,152.09,43523.0
2024-01-24 09:50:00,152.15,152.45,150.05,150.41,42190.0,152.15,152.45,150.05,150.41,42190.0
2024-01-24 10:00:00,150.39,150.76,149.75,149.75,33430.0,150.39,150.76,149.75,149.75,33430.0
2024-01-24 10:10:00,149.77,150.73,149.45,150.28,17466.0,149.77,150.73,149.45,150.28,17466.0
2024-01-24 10:20:00,150.42,150.99,150.15,150.67,37246.0,150.42,150.99,150.15,150.67,37246.0
2024-01-24 10:30:00,150.69,150.69,149.87,150.62,14066.0,150.69,150.69,149.87,150.62,14066.0
2024-01-24 10:40:00,150.48,151.17,150.45,150.58,21814.0,150.48,151.17,150.45,150.58,21814.0
2024-01-24 10:50:00,150.59,150.72,150.24,150.54,9377.0,150.59,150.72,150.24,150.54,9377.0
2024-01-24 11:00:00,150.62,151.13,150.6,150.74,7877.0,150.62,151.13,150.6,150.74,7877.0
2024-01-24 11:10:00,150.68,150.82,150.35,150.54,11366.0,150.68,150.82,150.35,150.54,11366.0
2024-01-24 11:20:00,150.5,150.68,150.26,150.64,29692.0,150.5,150.68,150.26,150.64,29692.0
2024-01-24 11:30:00,150.65,150.65,150.26,150.58,20257.0,150.65,150.65,150.26,150.58,20257.0
2024-01-24 11:40:00,150.65,151.11,150.58,151.11,16444.0,150.65,151.11,150.58,151.11,16444.0
2024-01-24 11:50:00,151.06,151.13,150.37,150.55,10692.0,151.06,151.13,150.37,150.55,10692.0
2024-01-24 12:00:00,150.49,150.54,150.09,150.44,26178.0,150.49,150.54,150.09,150.44,26178.0
2024-01-24 12:10:00,150.56,150.89,150.49,150.5,5061.0,150.56,150.89,150.49,150.5,5061.0
2024-01-24 12:20:00,150.41,151.07,150.41,150.72,13462.0,150.41,151.07,150.41,150.72,13462.0
2024-01-24 12:30:00,150.64,150.73,150.23,150.61,12365.0,150.64,150.73,150.23,150.61,12365.0
2024-01-24 12:40:00,150.49,150.58,150.22,150.56,6285.0,150.49,150.58,150.22,150.56,6285.0
2024-01-24 12:50:00,150.62,150.95,150.51,150.57,6822.0,150.62,150.95,150.51,150.57,6822.0
2024-01-24 13:00:00,150.48,150.71,149.97,150.18,16953.0,150.48,150.71,149.97,150.18,16953.0
2024-01-24 13:10:00,150.19,150.19,149.44,149.63,17429.0,150.19,150.19,149.44,149.63,17429.0
2024-01-24 13:20:00,149.68,149.76,149.43,149.56,28639.0,149.68,149.76,149.43,149.56,28639.0
2024-01-24 13:30:00,149.56,149.57,148.94,148.97,15988.0,149.56,149.57,148.94,148.97,15988.0
2024-01-24 13:40:00,148.85,149.17,148.75,148.92,16754.0,148.85,149.17,148.75,148.92,16754.0
2024-01-24 13:50:00,149.0,149.3,148.84,149.28,14534.0,149.0,149.3,148.84,149.28,14534.0
2024-01-24 14:00:00,149.29,149.61,149.03,149.4,15829.0,149.29,149.61,149.03,149.4,15829.0
2024-01-24 14:10:00,149.35,149.46,148.82,148.88,14869.0,149.35,149.46,148.82,148.88,14869.0
2024-01-24 14:20:00,148.88,149.2,148.7,149.15,18281.0,148.88,149.2,148.7,149.15,18281.0
2024-01-24 14:30:00,149.16,149.62,149.1,149.61,8363.0,149.16,149.62,149.1,149.61,8363.0
2024-01-24 14:40:00,149.59,149.86,149.48,149.66,11389.0,149.59,149.86,149.48,149.66,11389.0
2024-01-24 14:50:00,149.69,149.82,149.3,149.48,21309.0,149.69,149.82,149.3,149.48,21309.0
2024-01-24 15:00:00,149.43,149.59,149.18,149.4,12961.0,149.43,149.59,149.18,149.4,12961.0
2024-01-24 15:10:00,149.34,149.34,148.73,148.77,15514.0,149.34,149.34,148.73,148.77,15514.0
2024-01-24 15:20:00,148.81,148.92,148.55,148.55,13116.0,148.81,148.92,148.55,148.55,13116.0
2024-01-24 15:30:00,148.62,148.97,148.38,148.86,26072.0,148.62,148.97,148.38,148.86,26072.0
2024-01-24 15:40:00,148.86,148.98,148.55,148.58,33140.0,148.86,148.98,148.55,148.58,33140.0
2024-01-24 15:50:00,148.58,148.98,148.25,148.83,199962.0,148.58,148.98,148.25,148.83,199962.0
2024-01-25 09:30:00,150.19,150.98,148.36,150.38,105363.0,150.19,150.98,148.36,150.38,105363.0
2024-01-25 09:40:00,150.36,150.56,148.22,148.93,52564.0,150.36,150.56,148.22,148.93,52564.0
2024-01-25 09:50:00,148.93,151.28,148.69,150.94,57095.0,148.93,151.28,148.69,150.94,57095.0
2024-01-25 10:00:00,151.1,151.25,150.21,150.88,39106.0,151.1,151.25,150.21,150.88,39106.0
2024-01-25 10:10:00,150.94,150.95,149.34,149.41,41770.0,150.94,150.95,149.34,149.41,41770.0
2024-01-25 10:20:00,149.33,149.97,148.68,148.84,24045.0,149.33,149.97,148.68,148.84,24045.0
2024-01-25 10:30:00,148.95,148.95,147.64,147.68,46254.0,148.95,148.95,147.64,147.68,46254.0
2024-01-25 10:40:00,147.65,147.65,146.36,146.36,72665.0,147.65,147.65,146.36,146.36,72665.0
2024-01-25 10:50:00,146.37,146.77,145.93,146.08,27606.0,146.37,146.77,145.93,146.08,27606.0
2024-01-25 11:00:00,146.21,147.28,145.91,147.15,30815.0,146.21,147.28,145.91,147.15,30815.0
2024-01-25 11:10:00,147.05,147.95,146.9,147.83,14747.0,147.05,147.95,146.9,147.83,14747.0
2024-01-25 11:20:00,147.75,148.6,147.74,148.39,8617.0,147.75,148.6,147.74,148.39,8617.0
2024-01-25 11:30:00,148.25,148.87,148.07,148.68,20065.0,148.25,148.87,148.07,148.68,20065.0
2024-01-25 11:40:00,148.69,149.37,148.37,149.19,15332.0,148.69,149.37,148.37,149.19,15332.0
2024-01-25 11:50:00,149.16,149.67,148.99,149.38,10416.0,149.16,149.67,148.99,149.38,10416.0
2024-01-25 12:00:00,149.33,149.38,148.83,149.08,12727.0,149.33,149.38,148.83,149.08,12727.0
2024-01-25 12:10:00,149.1,149.33,148.97,149.0,7710.0,149.1,149.33,148.97,149.0,7710.0
2024-01-25 12:20:00,148.98,149.29,148.7,149.06,12518.0,148.98,149.29,148.7,149.06,12518.0
2024-01-25 12:30:00,149.03,149.03,148.29,148.83,17311.0,149.03,149.03,148.29,148.83,17311.0
2024-01-25 12:40:00,148.9,149.04,148.64,148.68,12285.0,148.9,149.04,148.64,148.68,12285.0
2024-01-25 12:50:00,148.72,148.83,148.63,148.82,7194.0,148.72,148.83,148.63,148.82,7194.0
2024-01-25 13:00:00,148.83,149.62,148.82,149.58,18502.0,148.83,149.62,148.82,149.58,18502.0
2024-01-25 13:10:00,149.59,149.59,148.7,148.77,7020.0,149.59,149.59,148.7,148.77,7020.0
2024-01-25 13:20:00,148.78,149.12,148.72,148.92,9035.0,148.78,149.12,148.72,148.92,9035.0
2024-01-25 13:30:00,148.87,149.17,148.78,149.13,5926.0,148.87,149.17,148.78,149.13,5926.0
2024-01-25 13:40:00,149.17,149.47,149.07,149.29,7115.0,149.17,149.47,149.07,149.29,7115.0
2024-01-25 13:50:00,149.3,149.3,148.73,148.9,7941.0,149.3,149.3,148.73,148.9,7941.0
2024-01-25 14:00:00,148.81,148.84,148.21,148.21,9684.0,148.81,148.84,148.21,148.21,9684.0
2024-01-25 14:10:00,148.09,148.8,148.09,148.72,8646.0,148.09,148.8,148.09,148.72,8646.0
2024-01-25 14:20:00,148.66,148.96,148.54,148.88,17526.0,148.66,148.96,148.54,148.88,17526.0
2024-01-25 14:30:00,148.8,148.95,148.31,148.49,7075.0,148.8,148.95,148.31,148.49,7075.0
2024-01-25 14:40:00,148.44,148.49,148.26,148.44,7017.0,148.44,148.49,148.26,148.44,7017.0
2024-01-25 14:50:00,148.34,148.75,148.29,148.65,10744.0,148.34,148.75,148.29,148.65,10744.0
2024-01-25 15:00:00,148.6,148.87,148.55,148.76,5880.0,148.6,148.87,148.55,148.76,5880.0
2024-01-25 15:10:00,148.62,148.62,148.19,148.35,8648.0,148.62,148.62,148.19,148.35,8648.0
2024-01-25 15:20:00,148.32,148.45,148.15,148.43,9594.0,148.32,148.45,148.15,148.43,9594.0
2024-01-25 15:30:00,148.41,148.68,148.21,148.61,10833.0,148.41,148.68,148.21,148.61,10833.0
2024-01-25 15:40:00,148.6,148.87,148.53,148.8,15882.0,148.6,148.87,148.53,148.8,15882.0
2024-01-25 15:50:00,148.83,149.25,148.75,149.23,75966.0,148.83,149.25,148.75,149.23,75966.0
2024-01-26 09:30:00,149.06,150.19,148.61,149.39,74929.0,149.06,150.19,148.61,149.39,74929.0
2024-01-26 09:40:00,149.46,150.65,149.46,150.11,51139.0,149.46,150.65,149.46,150.11,51139.0
2024-01-26 09:50:00,150.11,150.54,149.46,149.67,19671.0,150.11,150.54,149.46,149.67,19671.0
2024-01-26 10:00:00,149.26,149.41,147.77,149.09,31326.0,149.26,149.41,147.77,149.09,31326.0
2024-01-26 10:10:00,149.19,149.34,147.8,148.07,25564.0,149.19,149.34,147.8,148.07,25564.0
2024-01-26 10:20:00,148.02,149.55,148.0,149.53,48500.0,148.02,149.55,148.0,149.53,48500.0
2024-01-26 10:30:00,149.5,149.66,148.87,149.33,14282.0,149.5,149.66,148.87,149.33,14282.0
2024-01-26 10:40:00,149.33,149.76,149.18,149.44,14607.0,149.33,149.76,149.18,149.44,14607.0
2024-01-26 10:50:00,149.47,149.65,148.85,148.97,10413.0,149.47,149.65,148.85,148.97,10413.0
2024-01-26 11:00:00,149.0,149.01,148.57,148.68,12085.0,149.0,149.01,148.57,148.68,12085.0
2024-01-26 11:10:00,148.68,148.76,147.85,148.11,8211.0,148.68,148.76,147.85,148.11,8211.0
2024-01-26 11:20:00,148.14,148.38,147.88,148.03,10174.0,148.14,148.38,147.88,148.03,10174.0
2024-01-26 11:30:00,148.05,148.24,147.73,147.87,12906.0,148.05,148.24,147.73,147.87,12906.0
2024-01-26 11:40:00,147.99,148.22,147.68,148.22,5775.0,147.99,148.22,147.68,148.22,5775.0
2024-01-26 11:50:00,148.15,148.74,148.11,148.72,9380.0,148.15,148.74,148.11,148.72,9380.0
2024-01-26 12:00:00,148.71,148.82,148.01,148.08,10607.0,148.71,148.82,148.01,148.08,10607.0
2024-01-26 12:10:00,148.08,148.37,148.03,148.29,6948.0,148.08,148.37,148.03,148.29,6948.0
2024-01-26 12:20:00,148.3,148.8,148.29,148.67,6508.0,148.3,148.8,148.29,148.67,6508.0
2024-01-26 12:30:00,148.54,148.56,148.14,148.21,7851.0,148.54,148.56,148.14,148.21,7851.0
2024-01-26 12:40:00,148.33,148.33,147.92,148.07,5736.0,148.33,148.33,147.92,148.07,5736.0
2024-01-26 12:50:00,148.1,148.33,147.96,148.33,6996.0,148.1,148.33,147.96,148.33,6996.0
2024-01-26 13:00:00,148.19,148.19,147.72,148.03,7746.0,148.19,148.19,147.72,148.03,7746.0
2024-01-26 13:10:00,147.93,147.95,147.61,147.67,4129.0,147.93,147.95,147.61,147.67,4129.0
2024-01-26 13:20:00,147.6,148.6,147.55,148.56,24337.0,147.6,148.6,147.55,148.56,24337.0
2024-01-26 13:30:00,148.57,148.57,148.0,148.37,5499.0,148.57,148.57,148.0,148.37,5499.0
2024-01-26 13:40:00,148.37,148.79,148.35,148.66,17731.0,148.37,148.79,148.35,148.66,17731.0
2024-01-26 13:50:00,148.66,148.72,148.34,148.55,9959.0,148.66,148.72,148.34,148.55,9959.0
2024-01-26 14:00:00,148.58,148.7,148.47,148.59,15191.0,148.58,148.7,148.47,148.59,15191.0
2024-01-26 14:10:00,148.58,148.62,148.29,148.29,9999.0,148.58,148.62,148.29,148.29,9999.0
2024-01-26 14:20:00,148.31,148.42,147.68,147.76,9866.0,148.31,148.42,147.68,147.76,9866.0
2024-01-26 14:30:00,147.84,148.06,147.72,148.05,10638.0,147.84,148.06,147.72,148.05,10638.0
2024-01-26 14:40:00,148.13,148.32,147.73,147.73,6072.0,148.13,148.32,147.73,147.73,6072.0
2024-01-26 14:50:00,147.89,148.02,147.54,147.99,9658.0,147.89,148.02,147.54,147.99,9658.0
2024-01-26 15:00:00,147.92,147.92,147.55,147.62,6186.0,147.92,147.92,147.55,147.62,6186.0
2024-01-26 15:10:00,147.68,148.26,147.67,148.11,29788.0,147.68,148.26,147.67,148.11,29788.0
2024-01-26 15:20:00,148.12,148.12,147.49,147.58,10964.0,148.12,148.12,147.49,147.58,10964.0
2024-01-26 15:30:00,147.57,147.71,147.42,147.64,19510.0,147.57,147.71,147.42,147.64,19510.0
2024-01-26 15:40:00,147.63,147.9,147.55,147.9,14927.0,147.63,147.9,147.55,147.9,14927.0
2024-01-26 15:50:00,147.94,147.97,147.65,147.88,67261.0,147.94,147.97,147.65,147.88,67261.0
2024-01-29 09:30:00,146.99,147.05,144.33,146.47,83443.0,146.99,147.05,144.33,146.47,83443.0
2024-01-29 09:40:00,146.18,146.22,145.07,145.57,27081.0,146.18,146.22,145.07,145.57,27081.0
2024-01-29 09:50:00,145.38,145.92,145.01,145.47,19514.0,145.38,145.92,145.01,145.47,19514.0
2024-01-29 10:00:00,145.33,145.75,144.5,145.69,18513.0,145.33,145.75,144.5,145.69,18513.0
2024-01-29 10:10:00,145.65,145.75,145.0,145.65,23474.0,145.65,145.75,145.0,145.65,23474.0
2024-01-29 10:20:00,145.83,145.93,144.88,145.0,30698.0,145.83,145.93,144.88,145.0,30698.0
2024-01-29 10:30:00,145.05,145.64,144.59,145.5,26216.0,145.05,145.64,144.59,145.5,26216.0
2024-01-29 10:40:00,145.67,146.98,145.59,146.93,44696.0,145.67,146.98,145.59,146.93,44696.0
2024-01-29 10:50:00,146.89,147.46,146.77,147.2,36429.0,146.89,147.46,146.77,147.2,36429.0
2024-01-29 11:00:00,146.95,146.95,146.39,146.74,18613.0,146.95,146.95,146.39,146.74,18613.0
2024-01-29 11:10:00,146.74,147.63,146.48,147.63,22566.0,146.74,147.63,146.48,147.63,22566.0
2024-01-29 11:20:00,147.62,147.86,147.06,147.1,20999.0,147.62,147.86,147.06,147.1,20999.0
2024-01-29 11:30:00,147.07,147.94,147.06,147.66,21334.0,147.07,147.94,147.06,147.66,21334.0
2024-01-29 11:40:00,147.67,147.67,147.01,147.62,20013.0,147.67,147.67,147.01,147.62,20013.0
2024-01-29 11:50:00,147.5,147.93,147.27,147.78,12855.0,147.5,147.93,147.27,147.78,12855.0
2024-01-29 12:00:00,147.78,147.84,146.92,147.07,11947.0,147.78,147.84,146.92,147.07,11947.0
2024-01-29 12:10:00,146.82,147.02,146.59,146.85,15415.0,146.82,147.02,146.59,146.85,15415.0
2024-01-29 12:20:00,146.92,147.4,146.86,147.22,22392.0,146.92,147.4,146.86,147.22,22392.0
2024-01-29 12:30:00,147.28,147.65,147.15,147.35,17529.0,147.28,147.65,147.15,147.35,17529.0
2024-01-29 12:40:00,147.35,147.35,146.58,146.67,17921.0,147.35,147.35,146.58,146.67,17921.0
2024-01-29 12:50:00,146.67,146.82,146.33,146.6,19989.0,146.67,146.82,146.33,146.6,19989.0
2024-01-29 13:00:00,146.68,146.68,146.33,146.41,10212.0,146.68,146.68,146.33,146.41,10212.0
2024-01-29 13:10:00,146.41,146.68,146.27,146.34,12246.0,146.41,146.68,146.27,146.34,12246.0
2024-01-29 13:20:00,146.4,146.71,146.27,146.52,8185.0,146.4,146.71,146.27,146.52,8185.0
2024-01-29 13:30:00,146.55,146.91,146.37,146.88,14090.0,146.55,146.91,146.37,146.88,14090.0
2024-01-29 13:40:00,146.8,146.94,146.61,146.73,11023.0,146.8,146.94,146.61,146.73,11023.0
2024-01-29 13:50:00,146.77,146.84,146.45,146.47,8834.0,146.77,146.84,146.45,146.47,8834.0
2024-01-29 14:00:00,146.45,146.91,146.45,146.88,12417.0,146.45,146.91,146.45,146.88,12417.0
2024-01-29 14:10:00,147.0,147.22,146.88,147.03,18656.0,147.0,147.22,146.88,147.03,18656.0
2024-01-29 14:20:00,147.06,147.65,147.01,147.63,15717.0,147.06,147.65,147.01,147.63,15717.0
2024-01-29 14:30:00,147.54,147.66,147.1,147.18,16617.0,147.54,147.66,147.1,147.18,16617.0
2024-01-29 14:40:00,147.1,147.42,146.98,147.17,11199.0,147.1,147.42,146.98,147.17,11199.0
2024-01-29 14:50:00,147.14,147.66,147.03,147.66,15313.0,147.14,147.66,147.03,147.66,15313.0
2024-01-29 15:00:00,147.61,148.48,147.61,148.14,33231.0,147.61,148.48,147.61,148.14,33231.0
2024-01-29 15:10:00,148.16,148.64,148.03,148.56,36676.0,148.16,148.64,148.03,148.56,36676.0
2024-01-29 15:20:00,148.6,149.22,148.46,149.1,36342.0,148.6,149.22,148.46,149.1,36342.0
2024-01-29 15:30:00,149.11,149.11,148.58,148.91,32410.0,149.11,149.11,148.58,148.91,32410.0
2024-01-29 15:40:00,148.86,149.04,148.53,148.65,30642.0,148.86,149.04,148.53,148.65,30642.0
2024-01-29 15:50:00,148.7,149.33,148.57,149.3,95716.0,148.7,149.33,148.57,149.3,95716.0
2024-01-30 09:30:00,148.4,149.3,147.5,147.72,51214.0,148.4,149.3,147.5,147.72,51214.0
2024-01-30 09:40:00,147.66,148.23,146.8,148.21,31793.0,147.66,148.23,146.8,148.21,31793.0
2024-01-30 09:50:00,148.3,148.58,147.61,148.58,17552.0,148.3,148.58,147.61,148.58,17552.0
2024-01-30 10:00:00,148.76,148.76,147.05,147.39,17436.0,148.76,148.76,147.05,147.39,17436.0
2024-01-30 10:10:00,147.48,148.18,146.78,147.81,51804.0,147.48,148.18,146.78,147.81,51804.0
2024-01-30 10:20:00,147.95,148.14,147.06,147.32,23694.0,147.95,148.14,147.06,147.32,23694.0
2024-01-30 10:30:00,147.28,147.69,147.14,147.2,10419.0,147.28,147.69,147.14,147.2,10419.0
2024-01-30 10:40:00,147.21,147.46,146.98,147.12,13323.0,147.21,147.46,146.98,147.12,13323.0
2024-01-30 10:50:00,147.15,147.16,146.68,147.14,15113.0,147.15,147.16,146.68,147.14,15113.0
2024-01-30 11:00:00,146.98,147.19,146.49,147.04,16702.0,146.98,147.19,146.49,147.04,16702.0
2024-01-30 11:10:00,147.04,147.13,146.6,146.69,9508.0,147.04,147.13,146.6,146.69,9508.0
2024-01-30 11:20:00,146.68,147.29,146.68,147.17,14356.0,146.68,147.29,146.68,147.17,14356.0
2024-01-30 11:30:00,147.07,147.81,147.07,147.79,13197.0,147.07,147.81,147.07,147.79,13197.0
2024-01-30 11:40:00,147.86,148.7,147.81,148.45,20939.0,147.86,148.7,147.81,148.45,20939.0
2024-01-30 11:50:00,148.46,149.07,148.46,148.95,17569.0,148.46,149.07,148.46,148.95,17569.0
2024-01-30 12:00:00,149.08,149.08,148.48,148.73,22678.0,149.08,149.08,148.48,148.73,22678.0
2024-01-30 12:10:00,148.7,148.75,148.56,148.64,10876.0,148.7,148.75,148.56,148.64,10876.0
2024-01-30 12:20:00,148.68,148.69,148.32,148.36,11432.0,148.68,148.69,148.32,148.36,11432.0
2024-01-30 12:30:00,148.29,148.33,147.91,148.04,29087.0,148.29,148.33,147.91,148.04,29087.0
2024-01-30 12:40:00,147.96,148.46,147.91,148.36,22534.0,147.96,148.46,147.91,148.36,22534.0
2024-01-30 12:50:00,148.31,148.34,148.0,148.15,7118.0,148.31,148.34,148.0,148.15,7118.0
2024-01-30 13:00:00,148.12,148.78,148.04,148.75,10355.0,148.12,148.78,148.04,148.75,10355.0
2024-01-30 13:10:00,148.77,149.61,148.71,149.56,29604.0,148.77,149.61,148.71,149.56,29604.0
2024-01-30 13:20:00,149.61,149.88,149.38,149.43,19210.0,149.61,149.88,149.38,149.43,19210.0
2024-01-30 13:30:00,149.3,149.66,149.17,149.2,11271.0,149.3,149.66,149.17,149.2,11271.0
2024-01-30 13:40:00,149.17,149.54,148.93,149.47,19445.0,149.17,149.54,148.93,149.47,19445.0
2024-01-30 13:50:00,149.47,149.48,149.16,149.33,7441.0,149.47,149.48,149.16,149.33,7441.0
2024-01-30 14:00:00,149.27,149.57,149.09,149.51,35773.0,149.27,149.57,149.09,149.51,35773.0
2024-01-30 14:10:00,149.52,149.93,149.29,149.9,8608.0,149.52,149.93,149.29,149.9,8608.0
2024-01-30 14:20:00,149.96,150.42,149.9,150.34,22391.0,149.96,150.42,149.9,150.34,22391.0
2024-01-30 14:30:00,150.37,150.69,150.26,150.35,18170.0,150.37,150.69,150.26,150.35,18170.0
2024-01-30 14:40:00,150.34,150.75,150.34,150.75,12077.0,150.34,150.75,150.34,150.75,12077.0
2024-01-30 14:50:00,150.71,150.75,150.37,150.38,16576.0,150.71,150.75,150.37,150.38,16576.0
2024-01-30 15:00:00,150.41,150.45,149.87,149.92,54291.0,150.41,150.45,149.87,149.92,54291.0
2024-01-30 15:10:00,149.85,150.0,149.37,149.47,32904.0,149.85,150.0,149.37,149.47,32904.0
2024-01-30 15:20:00,149.45,149.63,149.3,149.58,19472.0,149.45,149.63,149.3,149.58,19472.0
2024-01-30 15:30:00,149.56,149.58,149.13,149.17,19234.0,149.56,149.58,149.13,149.17,19234.0
2024-01-30 15:40:00,149.17,149.17,148.89,148.89,17594.0,149.17,149.17,148.89,148.89,17594.0
2024-01-30 15:50:00,148.85,149.24,148.6,149.03,59167.0,148.85,149.24,148.6,149.03,59167.0
2024-01-31 09:30:00,149.0,149.0,146.81,148.2,40101.0,149.0,149.0,146.81,148.2,40101.0
2024-01-31 09:40:00,148.18,149.57,148.05,149.18,11961.0,148.18,149.57,148.05,149.18,11961.0
2024-01-31 09:50:00,149.22,149.97,148.59,149.7,28186.0,149.22,149.97,148.59,149.7,28186.0
2024-01-31 10:00:00,149.5,149.95,149.08,149.73,15549.0,149.5,149.95,149.08,149.73,15549.0
2024-01-31 10:10:00,149.68,150.96,149.48,150.63,36867.0,149.68,150.96,149.48,150.63,36867.0
2024-01-31 10:20:00,150.52,154.92,150.51,153.06,158390.0,150.52,154.92,150.51,153.06,158390.0
2024-01-31 10:30:00,153.02,153.43,151.97,152.11,50874.0,153.02,153.43,151.97,152.11,50874.0
2024-01-31 10:40:00,152.32,154.06,152.32,154.0,36879.0,152.32,154.06,152.32,154.0,36879.0
2024-01-31 10:50:00,153.97,154.02,153.2,153.62,35450.0,153.97,154.02,153.2,153.62,35450.0
2024-01-31 11:00:00,153.59,154.13,152.52,153.26,40622.0,153.59,154.13,152.52,153.26,40622.0
2024-01-31 11:10:00,153.35,153.5,152.47,152.65,23840.0,153.35,153.5,152.47,152.65,23840.0
2024-01-31 11:20:00,152.67,152.73,152.09,152.43,29307.0,152.67,152.73,152.09,152.43,29307.0
2024-01-31 11:30:00,152.43,152.43,151.15,151.22,26705.0,152.43,152.43,151.15,151.22,26705.0
2024-01-31 11:40:00,151.21,151.82,151.07,151.4,24608.0,151.21,151.82,151.07,151.4,24608.0
2024-01-31 11:50:00,151.38,151.54,150.81,150.97,15826.0,151.38,151.54,150.81,150.97,15826.0
2024-01-31 12:00:00,150.95,151.47,150.87,151.25,14391.0,150.95,151.47,150.87,151.25,14391.0
2024-01-31 12:10:00,151.26,151.44,150.73,151.11,7939.0,151.26,151.44,150.73,151.11,7939.0
2024-01-31 12:20:00,151.12,151.6,150.87,151.52,28041.0,151.12,151.6,150.87,151.52,28041.0
2024-01-31 12:30:00,151.53,152.13,151.35,151.42,25668.0,151.53,152.13,151.35,151.42,25668.0
2024-01-31 12:40:00,151.35,151.65,151.35,151.59,13924.0,151.35,151.65,151.35,151.59,13924.0
2024-01-31 12:50:00,151.61,152.38,151.34,152.34,22180.0,151.61,152.38,151.34,152.34,22180.0
2024-01-31 13:00:00,152.24,152.4,151.92,152.08,26249.0,152.24,152.4,151.92,152.08,26249.0
2024-01-31 13:10:00,152.04,152.86,151.99,152.29,26776.0,152.04,152.86,151.99,152.29,26776.0
2024-01-31 13:20:00,152.34,152.34,151.93,152.13,22793.0,152.34,152.34,151.93,152.13,22793.0
2024-01-31 13:30:00,152.05,152.36,151.93,152.0,18798.0,152.05,152.36,151.93,152.0,18798.0
2024-01-31 13:40:00,152.0,152.31,152.0,152.06,14191.0,152.0,152.31,152.0,152.06,14191.0
2024-01-31 13:50:00,152.1,152.23,151.89,152.03,10538.0,152.1,152.23,151.89,152.03,10538.0
2024-01-31 14:00:00,152.17,152.37,150.66,150.72,66223.0,152.17,152.37,150.66,150.72,66223.0
2024-01-31 14:10:00,150.77,150.93,149.89,150.23,37249.0,150.77,150.93,149.89,150.23,37249.0
2024-01-31 14:20:00,150.28,150.62,149.79,149.89,37097.0,150.28,150.62,149.79,149.89,37097.0
2024-01-31 14:30:00,149.89,151.14,149.22,150.73,57632.0,149.89,151.14,149.22,150.73,57632.0
2024-01-31 14:40:00,150.89,152.31,150.84,151.26,67749.0,150.89,152.31,150.84,151.26,67749.0
2024-01-31 14:50:00,151.18,151.18,149.31,149.57,37155.0,151.18,151.18,149.31,149.57,37155.0
2024-01-31 15:00:00,149.35,149.55,146.39,147.28,60705.0,149.35,149.55,146.39,147.28,60705.0
2024-01-31 15:10:00,147.48,147.8,146.77,146.77,27431.0,147.48,147.8,146.77,146.77,27431.0
2024-01-31 15:20:00,146.8,147.61,146.65,146.85,37234.0,146.8,147.61,146.65,146.85,37234.0
2024-01-31 15:30:00,146.77,146.96,146.27,146.93,37601.0,146.77,146.96,146.27,146.93,37601.0
2024-01-31 15:40:00,146.88,147.06,146.41,146.53,41022.0,146.88,147.06,146.41,146.53,41022.0
2024-01-31 15:50:00,146.5,146.9,146.05,146.22,120179.0,146.5,146.9,146.05,146.22,120179.0
2024-02-01 09:30:00,149.78,153.42,149.29,152.91,166353.0,149.78,153.42,149.29,152.91,166353.0
2024-02-01 09:40:00,152.78,154.31,152.2,152.5,114265.0,152.78,154.31,152.2,152.5,114265.0
2024-02-01 09:50:00,152.44,153.42,149.89,150.49,87727.0,152.44,153.42,149.89,150.49,87727.0
2024-02-01 10:00:00,150.23,150.74,149.45,150.59,61063.0,150.23,150.74,149.45,150.59,61063.0
2024-02-01 10:10:00,150.59,150.68,149.35,150.14,37884.0,150.59,150.68,149.35,150.14,37884.0
2024-02-01 10:20:00,150.08,150.73,149.64,150.63,24166.0,150.08,150.73,149.64,150.63,24166.0
2024-02-01 10:30:00,150.73,151.23,149.87,149.89,62475.0,150.73,151.23,149.87,149.89,62475.0
2024-02-01 10:40:00,149.83,150.1,148.31,148.69,43908.0,149.83,150.1,148.31,148.69,43908.0
2024-02-01 10:50:00,148.56,148.7,147.86,148.32,31982.0,148.56,148.7,147.86,148.32,31982.0
2024-02-01 11:00:00,148.39,148.74,147.61,147.94,15591.0,148.39,148.74,147.61,147.94,15591.0
2024-02-01 11:10:00,148.21,148.42,147.56,148.27,16755.0,148.21,148.42,147.56,148.27,16755.0
2024-02-01 11:20:00,148.13,148.3,147.83,148.17,22531.0,148.13,148.3,147.83,148.17,22531.0
2024-02-01 11:30:00,148.31,149.64,148.2,149.49,48148.0,148.31,149.64,148.2,149.49,48148.0
2024-02-01 11:40:00,149.63,150.11,149.15,149.39,41068.0,149.63,150.11,149.15,149.39,41068.0
2024-02-01 11:50:00,149.35,149.35,147.84,148.24,18872.0,149.35,149.35,147.84,148.24,18872.0
2024-02-01 12:00:00,148.37,149.6,148.21,149.6,12502.0,148.37,149.6,148.21,149.6,12502.0
2024-02-01 12:10:00,149.59,149.8,149.0,149.19,21372.0,149.59,149.8,149.0,149.19,21372.0
2024-02-01 12:20:00,149.13,149.14,148.53,148.54,15515.0,149.13,149.14,148.53,148.54,15515.0
2024-02-01 12:30:00,148.72,149.72,148.72,149.13,14624.0,148.72,149.72,148.72,149.13,14624.0
2024-02-01 12:40:00,149.12,149.41,148.95,149.32,8615.0,149.12,149.41,148.95,149.32,8615.0
2024-02-01 12:50:00,149.34,150.0,149.23,149.78,19904.0,149.34,150.0,149.23,149.78,19904.0
2024-02-01 13:00:00,149.53,149.69,148.79,148.9,10028.0,149.53,149.69,148.79,148.9,10028.0
2024-02-01 13:10:00,148.97,149.37,148.96,149.12,8999.0,148.97,149.37,148.96,149.12,8999.0
2024-02-01 13:20:00,149.16,149.28,148.74,148.89,17900.0,149.16,149.28,148.74,148.89,17900.0
2024-02-01 13:30:00,148.94,149.25,148.4,148.69,28124.0,148.94,149.25,148.4,148.69,28124.0
2024-02-01 13:40:00,148.67,148.87,148.5,148.67,30287.0,148.67,148.87,148.5,148.67,30287.0
2024-02-01 13:50:00,148.73,149.2,148.32,148.44,61722.0,148.73,149.2,148.32,148.44,61722.0
2024-02-01 14:00:00,148.54,148.74,148.21,148.27,24713.0,148.54,148.74,148.21,148.27,24713.0
2024-02-01 14:10:00,148.3,148.37,147.62,147.82,26214.0,148.3,148.37,147.62,147.82,26214.0
2024-02-01 14:20:00,147.77,147.82,147.11,147.16,30762.0,147.77,147.82,147.11,147.16,30762.0
2024-02-01 14:30:00,147.19,147.2,146.8,147.0,24496.0,147.19,147.2,146.8,147.0,24496.0
2024-02-01 14:40:00,147.0,147.54,146.8,147.43,33122.0,147.0,147.54,146.8,147.43,33122.0
2024-02-01 14:50:00,147.49,147.62,146.95,147.6,23836.0,147.49,147.62,146.95,147.6,23836.0
2024-02-01 15:00:00,147.63,148.38,147.54,148.09,22266.0,147.63,148.38,147.54,148.09,22266.0
2024-02-01 15:10:00,148.06,148.24,147.73,147.93,27854.0,148.06,148.24,147.73,147.93,27854.0
2024-02-01 15:20:00,147.91,147.93,147.39,147.56,16432.0,147.91,147.93,147.39,147.56,16432.0
2024-02-01 15:30:00,147.64,148.04,147.34,148.03,51320.0,147.64,148.04,147.34,148.03,51320.0
2024-02-01 15:40:00,148.04,148.16,147.4,147.4,34716.0,148.04,148.16,147.4,147.4,34716.0
2024-02-01 15:50:00,147.46,147.93,146.91,147.93,118917.0,147.46,147.93,146.91,147.93,118917.0
2024-02-02 09:30:00,143.98,144.02,139.25,140.65,202353.0,143.98,144.02,139.25,140.65,202353.0
2024-02-02 09:40:00,140.77,141.89,138.83,141.13,131359.0,140.77,141.89,138.83,141.13,131359.0
2024-02-02 09:50:00,140.9,142.08,140.26,141.83,86452.0,140.9,142.08,140.26,141.83,86452.0
2024-02-02 10:00:00,141.83,142.0,139.88,140.59,61527.0,141.83,142.0,139.88,140.59,61527.0
2024-02-02 10:10:00,140.47,141.24,140.35,140.77,53203.0,140.47,141.24,140.35,140.77,53203.0
2024-02-02 10:20:00,140.76,141.72,140.71,141.02,72296.0,140.76,141.72,140.71,141.02,72296.0
2024-02-02 10:30:00,141.04,141.72,140.7,141.48,67086.0,141.04,141.72,140.7,141.48,67086.0
2024-02-02 10:40:00,141.75,142.21,140.89,141.23,51660.0,141.75,142.21,140.89,141.23,51660.0
2024-02-02 10:50:00,141.0,141.62,140.86,141.43,33702.0,141.0,141.62,140.86,141.43,33702.0
2024-02-02 11:00:00,141.53,142.32,141.43,142.15,31456.0,141.53,142.32,141.43,142.15,31456.0
2024-02-02 11:10:00,141.99,142.17,141.77,141.86,28495.0,141.99,142.17,141.77,141.86,28495.0
2024-02-02 11:20:00,141.8,142.66,141.69,142.66,25935.0,141.8,142.66,141.69,142.66,25935.0
2024-02-02 11:30:00,142.58,142.77,141.88,142.76,54407.0,142.58,142.77,141.88,142.76,54407.0
2024-02-02 11:40:00,142.77,142.8,141.86,141.86,26603.0,142.77,142.8,141.86,141.86,26603.0
2024-02-02 11:50:00,141.91,142.47,141.42,141.52,41780.0,141.91,142.47,141.42,141.52,41780.0
2024-02-02 12:00:00,141.7,141.97,141.59,141.75,15709.0,141.7,141.97,141.59,141.75,15709.0
2024-02-02 12:10:00,141.75,141.97,141.37,141.46,19678.0,141.75,141.97,141.37,141.46,19678.0
2024-02-02 12:20:00,141.43,141.43,141.08,141.25,18270.0,141.43,141.43,141.08,141.25,18270.0
2024-02-02 12:30:00,141.28,141.85,141.2,141.51,14709.0,141.28,141.85,141.2,141.51,14709.0
2024-02-02 12:40:00,141.58,141.69,140.91,141.27,18789.0,141.58,141.69,140.91,141.27,18789.0
2024-02-02 12:50:00,141.23,141.72,140.84,141.67,16174.0,141.23,141.72,140.84,141.67,16174.0
2024-02-02 13:00:00,141.67,142.05,141.52,141.87,32721.0,141.67,142.05,141.52,141.87,32721.0
2024-02-02 13:10:00,142.0,142.19,141.68,141.94,33983.0,142.0,142.19,141.68,141.94,33983.0
2024-02-02 13:20:00,141.95,142.15,141.59,141.88,21707.0,141.95,142.15,141.59,141.88,21707.0
2024-02-02 13:30:00,141.82,142.07,141.65,142.05,16960.0,141.82,142.07,141.65,142.05,16960.0
2024-02-02 13:40:00,141.96,142.64,141.96,142.05,31566.0,141.96,142.64,141.96,142.05,31566.0
2024-02-02 13:50:00,142.02,142.24,141.71,141.71,19739.0,142.02,142.24,141.71,141.71,19739.0
2024-02-02 14:00:00,141.78,142.42,141.77,142.21,20868.0,141.78,142.42,141.77,142.21,20868.0
2024-02-02 14:10:00,142.28,142.74,142.21,142.36,30478.0,142.28,142.74,142.21,142.36,30478.0
2024-02-02 14:20:00,142.42,142.42,141.81,142.28,21873.0,142.42,142.42,141.81,142.28,21873.0
2024-02-02 14:30:00,142.34,142.69,142.09,142.16,23863.0,142.34,142.69,142.09,142.16,23863.0
2024-02-02 14:40:00,142.27,142.6,142.25,142.43,15774.0,142.27,142.6,142.25,142.43,15774.0
2024-02-02 14:50:00,142.4,142.53,142.06,142.47,22944.0,142.4,142.53,142.06,142.47,22944.0
2024-02-02 15:00:00,142.48,142.65,142.29,142.57,24504.0,142.48,142.65,142.29,142.57,24504.0
2024-02-02 15:10:00,142.58,142.87,142.32,142.56,53160.0,142.58,142.87,142.32,142.56,53160.0
2024-02-02 15:20:00,142.56,142.68,142.11,142.63,48424.0,142.56,142.68,142.11,142.63,48424.0
2024-02-02 15:30:00,142.63,142.78,142.19,142.3,40243.0,142.63,142.78,142.19,142.3,40243.0
2024-02-02 15:40:00,142.22,142.39,141.99,142.29,38466.0,142.22,142.39,141.99,142.29,38466.0
2024-02-02 15:50:00,142.23,142.36,141.82,141.82,103745.0,142.23,142.36,141.82,141.82,103745.0
2024-02-05 09:30:00,138.96,138.96,135.88,137.29,202797.0,138.96,138.96,135.88,137.29,202797.0
2024-02-05 09:40:00,137.2,138.38,136.38,138.13,85301.0,137.2,138.38,136.38,138.13,85301.0
2024-02-05 09:50:00,138.14,138.14,136.54,137.42,81848.0,138.14,138.14,136.54,137.42,81848.0
2024-02-05 10:00:00,137.23,137.6,136.2,136.7,49041.0,137.23,137.6,136.2,136.7,49041.0
2024-02-05 10:10:00,136.74,137.71,136.65,136.9,42392.0,136.74,137.71,136.65,136.9,42392.0
2024-02-05 10:20:00,136.92,137.83,136.86,137.48,20716.0,136.92,137.83,136.86,137.48,20716.0
2024-02-05 10:30:00,137.62,138.1,137.38,137.4,24643.0,137.62,138.1,137.38,137.4,24643.0
2024-02-05 10:40:00,137.38,137.6,136.31,136.65,45065.0,137.38,137.6,136.31,136.65,45065.0
2024-02-05 10:50:00,136.69,137.23,136.5,137.03,22501.0,136.69,137.23,136.5,137.03,22501.0
2024-02-05 11:00:00,137.11,137.66,136.92,137.65,23216.0,137.11,137.66,136.92,137.65,23216.0
2024-02-05 11:10:00,137.62,138.66,137.4,138.66,40280.0,137.62,138.66,137.4,138.66,40280.0
2024-02-05 11:20:00,138.64,138.68,137.78,138.01,19394.0,138.64,138.68,137.78,138.01,19394.0
2024-02-05 11:30:00,138.03,138.48,137.89,138.27,25720.0,138.03,138.48,137.89,138.27,25720.0
2024-02-05 11:40:00,138.14,138.44,137.75,138.38,23493.0,138.14,138.44,137.75,138.38,23493.0
2024-02-05 11:50:00,138.26,138.39,138.05,138.3,7767.0,138.26,138.39,138.05,138.3,7767.0
2024-02-05 12:00:00,138.38,138.82,138.28,138.47,14065.0,138.38,138.82,138.28,138.47,14065.0
2024-02-05 12:10:00,138.49,139.14,138.48,138.9,14235.0,138.49,139.14,138.48,138.9,14235.0
2024-02-05 12:20:00,138.9,139.05,138.62,138.91,12328.0,138.9,139.05,138.62,138.91,12328.0
2024-02-05 12:30:00,139.11,140.06,139.05,139.94,27628.0,139.11,140.06,139.05,139.94,27628.0
2024-02-05 12:40:00,139.94,140.3,139.48,139.56,23552.0,139.94,140.3,139.48,139.56,23552.0
2024-02-05 12:50:00,139.53,139.59,139.12,139.44,13668.0,139.53,139.59,139.12,139.44,13668.0
2024-02-05 13:00:00,139.43,140.13,139.29,139.98,13377.0,139.43,140.13,139.29,139.98,13377.0
2024-02-05 13:10:00,139.92,140.35,139.78,140.1,23055.0,139.92,140.35,139.78,140.1,23055.0
2024-02-05 13:20:00,139.92,140.03,139.24,139.31,19166.0,139.92,140.03,139.24,139.31,19166.0
2024-02-05 13:30:00,139.27,139.84,139.23,139.8,30293.0,139.27,139.84,139.23,139.8,30293.0
2024-02-05 13:40:00,139.85,139.96,139.5,139.53,27772.0,139.85,139.96,139.5,139.53,27772.0
2024-02-05 13:50:00,139.53,139.63,139.33,139.33,23942.0,139.53,139.63,139.33,139.33,23942.0
2024-02-05 14:00:00,139.31,139.8,139.31,139.68,24975.0,139.31,139.8,139.31,139.68,24975.0
2024-02-05 14:10:00,139.65,139.97,139.55,139.85,12580.0,139.65,139.97,139.55,139.85,12580.0
2024-02-05 14:20:00,139.86,140.43,139.86,140.41,17059.0,139.86,140.43,139.86,140.41,17059.0
2024-02-05 14:30:00,140.44,140.77,140.43,140.49,8764.0,140.44,140.77,140.43,140.49,8764.0
2024-02-05 14:40:00,140.51,140.59,140.32,140.35,6865.0,140.51,140.59,140.32,140.35,6865.0
2024-02-05 14:50:00,140.4,140.48,140.1,140.16,15601.0,140.4,140.48,140.1,140.16,15601.0
2024-02-05 15:00:00,140.15,140.15,139.34,139.49,14760.0,140.15,140.15,139.34,139.49,14760.0
2024-02-05 15:10:00,139.55,139.74,139.44,139.56,24391.0,139.55,139.74,139.44,139.56,24391.0
2024-02-05 15:20:00,139.51,140.1,139.51,139.95,15389.0,139.51,140.1,139.51,139.95,15389.0
2024-02-05 15:30:00,139.99,140.25,139.78,139.84,28647.0,139.99,140.25,139.78,139.84,28647.0
2024-02-05 15:40:00,139.85,139.85,139.36,139.38,21423.0,139.85,139.85,139.36,139.38,21423.0
2024-02-05 15:50:00,139.45,140.09,139.43,139.81,100394.0,139.45,140.09,139.43,139.81,100394.0
2024-02-06 09:30:00,139.95,140.0,138.41,139.78,63490.0,139.95,140.0,138.41,139.78,63490.0
2024-02-06 09:40:00,139.9,140.84,139.49,140.31,20340.0,139.9,140.84,139.49,140.31,20340.0
2024-02-06 09:50:00,140.33,140.67,139.91,140.29,52990.0,140.33,140.67,139.91,140.29,52990.0
2024-02-06 10:00:00,140.38,141.35,140.03,140.78,93212.0,140.38,141.35,140.03,140.78,93212.0
2024-02-06 10:10:00,140.51,141.43,140.21,141.28,39635.0,140.51,141.43,140.21,141.28,39635.0
2024-02-06 10:20:00,141.33,141.7,140.83,141.2,27201.0,141.33,141.7,140.83,141.2,27201.0
2024-02-06 10:30:00,141.27,142.11,141.11,141.75,67835.0,141.27,142.11,141.11,141.75,67835.0
2024-02-06 10:40:00,141.75,142.27,141.67,142.14,35344.0,141.75,142.27,141.67,142.14,35344.0
2024-02-06 10:50:00,142.23,142.44,141.57,142.02,73022.0,142.23,142.44,141.57,142.02,73022.0
2024-02-06 11:00:00,141.9,142.0,140.51,140.61,34380.0,141.9,142.0,140.51,140.61,34380.0
2024-02-06 11:10:00,140.56,140.82,140.01,140.73,19966.0,140.56,140.82,140.01,140.73,19966.0
2024-02-06 11:20:00,140.82,141.76,140.66,141.67,14881.0,140.82,141.76,140.66,141.67,14881.0
2024-02-06 11:30:00,141.54,141.85,140.53,140.62,12225.0,141.54,141.85,140.53,140.62,12225.0
2024-02-06 11:40:00,140.63,141.06,140.25,140.62,22241.0,140.63,141.06,140.25,140.62,22241.0
2024-02-06 11:50:00,140.5,140.63,140.11,140.11,10397.0,140.5,140.63,140.11,140.11,10397.0
2024-02-06 12:00:00,140.17,140.83,140.01,140.79,36729.0,140.17,140.83,140.01,140.79,36729.0
2024-02-06 12:10:00,140.77,140.85,140.26,140.39,12334.0,140.77,140.85,140.26,140.39,12334.0
2024-02-06 12:20:00,140.3,140.84,140.1,140.74,16532.0,140.3,140.84,140.1,140.74,16532.0
2024-02-06 12:30:00,140.63,140.97,140.46,140.58,10247.0,140.63,140.97,140.46,140.58,10247.0
2024-02-06 12:40:00,140.64,140.78,140.28,140.39,8415.0,140.64,140.78,140.28,140.39,8415.0
2024-02-06 12:50:00,140.39,140.66,140.25,140.25,10058.0,140.39,140.66,140.25,140.25,10058.0
2024-02-06 13:00:00,140.31,140.69,140.25,140.65,12097.0,140.31,140.69,140.25,140.65,12097.0
2024-02-06 13:10:00,140.47,140.47,139.88,140.03,35589.0,140.47,140.47,139.88,140.03,35589.0
2024-02-06 13:20:00,140.06,140.1,139.45,139.78,15436.0,140.06,140.1,139.45,139.78,15436.0
2024-02-06 13:30:00,139.84,139.93,139.59,139.83,21363.0,139.84,139.93,139.59,139.83,21363.0
2024-02-06 13:40:00,139.79,139.93,139.53,139.85,13380.0,139.79,139.93,139.53,139.85,13380.0
2024-02-06 13:50:00,140.05,140.44,139.99,140.27,9000.0,140.05,140.44,139.99,140.27,9000.0
2024-02-06 14:00:00,140.28,140.29,139.18,139.41,20792.0,140.28,140.29,139.18,139.41,20792.0
2024-02-06 14:10:00,139.43,139.45,139.09,139.31,13191.0,139.43,139.45,139.09,139.31,13191.0
2024-02-06 14:20:00,139.28,139.65,139.23,139.52,16572.0,139.28,139.65,139.23,139.52,16572.0
2024-02-06 14:30:00,139.53,139.71,139.42,139.5,14755.0,139.53,139.71,139.42,139.5,14755.0
2024-02-06 14:40:00,139.39,139.86,139.39,139.76,13886.0,139.39,139.86,139.39,139.76,13886.0
2024-02-06 14:50:00,139.68,140.01,139.58,139.86,14718.0,139.68,140.01,139.58,139.86,14718.0
2024-02-06 15:00:00,139.8,140.29,139.79,140.07,18001.0,139.8,140.29,139.79,140.07,18001.0
2024-02-06 15:10:00,140.11,140.13,139.82,140.08,18369.0,140.11,140.13,139.82,140.08,18369.0
2024-02-06 15:20:00,140.05,140.36,139.97,140.11,26375.0,140.05,140.36,139.97,140.11,26375.0
2024-02-06 15:30:00,140.09,140.33,139.99,140.15,35249.0,140.09,140.33,139.99,140.15,35249.0
2024-02-06 15:40:00,140.12,140.57,139.93,140.55,48059.0,140.12,140.57,139.93,140.55,48059.0
2024-02-06 15:50:00,140.49,141.57,140.39,141.04,263913.0,140.49,141.57,140.39,141.04,263913.0
2024-02-07 09:30:00,148.41,150.27,145.1,145.23,212394.0,148.41,150.27,145.1,145.23,212394.0
2024-02-07 09:40:00,145.11,145.3,143.49,144.42,74415.0,145.11,145.3,143.49,144.42,74415.0
2024-02-07 09:50:00,144.38,144.8,142.56,143.03,61806.0,144.38,144.8,142.56,143.03,61806.0
2024-02-07 10:00:00,143.0,143.72,142.6,143.51,31427.0,143.0,143.72,142.6,143.51,31427.0
2024-02-07 10:10:00,143.54,145.84,143.53,144.67,54430.0,143.54,145.84,143.53,144.67,54430.0
2024-02-07 10:20:00,144.65,146.88,144.4,146.71,80189.0,144.65,146.88,144.4,146.71,80189.0
2024-02-07 10:30:00,146.58,147.27,146.05,146.27,65265.0,146.58,147.27,146.05,146.27,65265.0
2024-02-07 10:40:00,146.35,146.74,145.97,146.61,25240.0,146.35,146.74,145.97,146.61,25240.0
2024-02-07 10:50:00,146.7,147.16,145.89,146.03,35795.0,146.7,147.16,145.89,146.03,35795.0
2024-02-07 11:00:00,146.14,146.29,145.45,145.75,22555.0,146.14,146.29,145.45,145.75,22555.0
2024-02-07 11:10:00,145.88,146.25,145.53,145.64,23661.0,145.88,146.25,145.53,145.64,23661.0
2024-02-07 11:20:00,145.69,145.93,145.09,145.83,22597.0,145.69,145.93,145.09,145.83,22597.0
2024-02-07 11:30:00,145.93,146.57,145.56,146.57,14046.0,145.93,146.57,145.56,146.57,14046.0
2024-02-07 11:40:00,146.56,146.87,145.73,145.74,18222.0,146.56,146.87,145.73,145.74,18222.0
2024-02-07 11:50:00,145.77,146.24,145.6,146.24,15922.0,145.77,146.24,145.6,146.24,15922.0
2024-02-07 12:00:00,146.3,146.38,145.77,146.0,17763.0,146.3,146.38,145.77,146.0,17763.0
2024-02-07 12:10:00,146.02,146.13,145.68,145.71,25549.0,146.02,146.13,145.68,145.71,25549.0
2024-02-07 12:20:00,145.77,145.77,145.07,145.42,20790.0,145.77,145.77,145.07,145.42,20790.0
2024-02-07 12:30:00,145.34,145.37,144.66,144.66,21378.0,145.34,145.37,144.66,144.66,21378.0
2024-02-07 12:40:00,144.65,144.94,144.36,144.82,20581.0,144.65,144.94,144.36,144.82,20581.0
2024-02-07 12:50:00,144.72,145.73,144.66,145.73,18511.0,144.72,145.73,144.66,145.73,18511.0
2024-02-07 13:00:00,145.93,147.02,145.7,146.99,19303.0,145.93,147.02,145.7,146.99,19303.0
2024-02-07 13:10:00,146.99,147.21,146.71,146.79,28394.0,146.99,147.21,146.71,146.79,28394.0
2024-02-07 13:20:00,146.88,147.8,146.78,147.74,33780.0,146.88,147.8,146.78,147.74,33780.0
2024-02-07 13:30:00,147.8,147.92,147.24,147.45,19395.0,147.8,147.92,147.24,147.45,19395.0
2024-02-07 13:40:00,147.41,147.45,146.42,146.55,15387.0,147.41,147.45,146.42,146.55,15387.0
2024-02-07 13:50:00,146.7,147.38,146.5,146.52,12801.0,146.7,147.38,146.5,146.52,12801.0
2024-02-07 14:00:00,146.68,147.01,146.51,146.76,11700.0,146.68,147.01,146.51,146.76,11700.0
2024-02-07 14:10:00,146.91,146.94,145.86,146.08,17623.0,146.91,146.94,145.86,146.08,17623.0
2024-02-07 14:20:00,146.09,147.02,146.08,146.93,15157.0,146.09,147.02,146.08,146.93,15157.0
2024-02-07 14:30:00,146.89,147.05,146.54,146.56,22865.0,146.89,147.05,146.54,146.56,22865.0
2024-02-07 14:40:00,146.56,147.34,146.53,147.08,14571.0,146.56,147.34,146.53,147.08,14571.0
2024-02-07 14:50:00,147.06,147.3,146.96,147.17,16867.0,147.06,147.3,146.96,147.17,16867.0
2024-02-07 15:00:00,147.17,147.18,146.6,146.69,13382.0,147.17,147.18,146.6,146.69,13382.0
2024-02-07 15:10:00,146.61,146.68,146.21,146.52,21125.0,146.61,146.68,146.21,146.52,21125.0
2024-02-07 15:20:00,146.32,146.5,146.01,146.04,20608.0,146.32,146.5,146.01,146.04,20608.0
2024-02-07 15:30:00,146.09,146.2,145.69,145.75,24509.0,146.09,146.2,145.69,145.75,24509.0
2024-02-07 15:40:00,145.75,146.1,145.52,145.52,34891.0,145.75,146.1,145.52,145.52,34891.0
2024-02-07 15:50:00,145.61,145.83,145.3,145.44,122481.0,145.61,145.83,145.3,145.44,122481.0
2024-02-08 09:30:00,146.12,146.13,142.17,143.12,99344.0,146.12,146.13,142.17,143.12,99344.0
2024-02-08 09:40:00,143.16,143.48,142.43,142.5,40385.0,143.16,143.48,142.43,142.5,40385.0
2024-02-08 09:50:00,142.52,143.43,142.15,142.59,38421.0,142.52,143.43,142.15,142.59,38421.0
2024-02-08 10:00:00,142.54,143.82,142.0,143.82,70911.0,142.54,143.82,142.0,143.82,70911.0
2024-02-08 10:10:00,143.74,144.11,143.29,143.47,21762.0,143.74,144.11,143.29,143.47,21762.0
2024-02-08 10:20:00,143.43,143.76,142.56,143.43,22998.0,143.43,143.76,142.56,143.43,22998.0
2024-02-08 10:30:00,143.42,143.96,143.21,143.53,15549.0,143.42,143.96,143.21,143.53,15549.0
2024-02-08 10:40:00,143.64,143.83,143.2,143.83,15624.0,143.64,143.83,143.2,143.83,15624.0
2024-02-08 10:50:00,143.87,143.93,143.45,143.64,31967.0,143.87,143.93,143.45,143.64,31967.0
2024-02-08 11:00:00,143.72,144.13,143.48,143.97,17598.0,143.72,144.13,143.48,143.97,17598.0
2024-02-08 11:10:00,144.06,144.17,143.38,143.59,27080.0,144.06,144.17,143.38,143.59,27080.0
2024-02-08 11:20:00,143.66,143.67,143.0,143.32,24608.0,143.66,143.67,143.0,143.32,24608.0
2024-02-08 11:30:00,143.22,144.14,143.2,143.91,10236.0,143.22,144.14,143.2,143.91,10236.0
2024-02-08 11:40:00,143.82,143.94,143.51,143.6,8453.0,143.82,143.94,143.51,143.6,8453.0
2024-02-08 11:50:00,143.61,143.68,143.29,143.58,8672.0,143.61,143.68,143.29,143.58,8672.0
2024-02-08 12:00:00,143.7,143.74,143.26,143.5,9515.0,143.7,143.74,143.26,143.5,9515.0
2024-02-08 12:10:00,143.57,143.69,143.28,143.61,13442.0,143.57,143.69,143.28,143.61,13442.0
2024-02-08 12:20:00,143.61,143.61,143.06,143.17,10113.0,143.61,143.61,143.06,143.17,10113.0
2024-02-08 12:30:00,143.19,143.29,142.88,143.27,15703.0,143.19,143.29,142.88,143.27,15703.0
2024-02-08 12:40:00,143.37,143.46,143.01,143.27,15353.0,143.37,143.46,143.01,143.27,15353.0
2024-02-08 12:50:00,143.21,143.21,142.83,142.93,7303.0,143.21,143.21,142.83,142.93,7303.0
2024-02-08 13:00:00,142.9,143.75,142.87,143.56,14955.0,142.9,143.75,142.87,143.56,14955.0
2024-02-08 13:10:00,143.56,143.61,143.41,143.47,3012.0,143.56,143.61,143.41,143.47,3012.0
2024-02-08 13:20:00,143.47,143.55,143.31,143.44,7602.0,143.47,143.55,143.31,143.44,7602.0
2024-02-08 13:30:00,143.37,143.46,143.19,143.38,9199.0,143.37,143.46,143.19,143.38,9199.0
2024-02-08 13:40:00,143.42,143.94,143.38,143.87,10184.0,143.42,143.94,143.38,143.87,10184.0
2024-02-08 13:50:00,143.85,144.0,143.57,143.89,9028.0,143.85,144.0,143.57,143.89,9028.0
2024-02-08 14:00:00,143.97,143.97,143.53,143.53,7822.0,143.97,143.97,143.53,143.53,7822.0
2024-02-08 14:10:00,143.63,143.72,143.41,143.47,8680.0,143.63,143.72,143.41,143.47,8680.0
2024-02-08 14:20:00,143.53,143.81,143.41,143.57,14469.0,143.53,143.81,143.41,143.57,14469.0
2024-02-08 14:30:00,143.57,143.68,143.33,143.47,11319.0,143.57,143.68,143.33,143.47,11319.0
2024-02-08 14:40:00,143.42,143.82,143.42,143.7,5800.0,143.42,143.82,143.42,143.7,5800.0
2024-02-08 14:50:00,143.69,143.86,143.6,143.69,10861.0,143.69,143.86,143.6,143.69,10861.0
2024-02-08 15:00:00,143.71,143.88,143.65,143.66,11392.0,143.71,143.88,143.65,143.66,11392.0
2024-02-08 15:10:00,143.7,143.75,143.2,143.23,13882.0,143.7,143.75,143.2,143.23,13882.0
2024-02-08 15:20:00,143.27,143.44,143.17,143.31,16458.0,143.27,143.44,143.17,143.31,16458.0
2024-02-08 15:30:00,143.31,143.4,142.87,142.91,18122.0,143.31,143.4,142.87,142.91,18122.0
2024-02-08 15:40:00,142.86,142.96,142.54,142.75,38061.0,142.86,142.96,142.54,142.75,38061.0
2024-02-08 15:50:00,142.79,143.4,142.7,143.14,122863.0,142.79,143.4,142.7,143.14,122863.0
2024-02-09 09:30:00,144.5,146.64,144.0,145.27,65442.0,144.5,146.64,144.0,145.27,65442.0
2024-02-09 09:40:00,145.55,146.5,145.23,146.22,28719.0,145.55,146.5,145.23,146.22,28719.0
2024-02-09 09:50:00,145.97,146.92,145.28,146.59,31575.0,145.97,146.92,145.28,146.59,31575.0
2024-02-09 10:00:00,146.57,147.42,145.95,147.15,41408.0,146.57,147.42,145.95,147.15,41408.0
2024-02-09 10:10:00,147.13,147.47,146.36,146.74,75726.0,147.13,147.47,146.36,146.74,75726.0
2024-02-09 10:20:00,146.78,147.44,146.51,147.39,38299.0,146.78,147.44,146.51,147.39,38299.0
2024-02-09 10:30:00,147.33,148.07,147.0,147.18,73018.0,147.33,148.07,147.0,147.18,73018.0
2024-02-09 10:40:00,147.22,148.03,147.02,147.52,42402.0,147.22,148.03,147.02,147.52,42402.0
2024-02-09 10:50:00,147.55,147.77,146.52,147.47,26468.0,147.55,147.77,146.52,147.47,26468.0
2024-02-09 11:00:00,147.62,147.93,147.34,147.64,45386.0,147.62,147.93,147.34,147.64,45386.0
2024-02-09 11:10:00,147.64,147.74,147.24,147.52,49020.0,147.64,147.74,147.24,147.52,49020.0
2024-02-09 11:20:00,147.49,147.54,146.9,147.36,31947.0,147.49,147.54,146.9,147.36,31947.0
2024-02-09 11:30:00,147.36,148.19,147.27,148.19,36436.0,147.36,148.19,147.27,148.19,36436.0
2024-02-09 11:40:00,148.17,148.97,148.03,148.78,29989.0,148.17,148.97,148.03,148.78,29989.0
2024-02-09 11:50:00,148.62,148.93,148.35,148.78,27214.0,148.62,148.93,148.35,148.78,27214.0
2024-02-09 12:00:00,148.81,149.57,148.8,149.57,25098.0,148.81,149.57,148.8,149.57,25098.0
2024-02-09 12:10:00,149.6,149.93,149.48,149.87,23769.0,149.6,149.93,149.48,149.87,23769.0
2024-02-09 12:20:00,149.86,150.13,149.7,150.08,30917.0,149.86,150.13,149.7,150.08,30917.0
2024-02-09 12:30:00,150.02,150.73,150.02,150.54,53200.0,150.02,150.73,150.02,150.54,53200.0
2024-02-09 12:40:00,150.5,151.03,150.3,150.46,41067.0,150.5,151.03,150.3,150.46,41067.0
2024-02-09 12:50:00,150.47,150.73,150.37,150.73,13741.0,150.47,150.73,150.37,150.73,13741.0
2024-02-09 13:00:00,150.67,151.09,150.48,150.93,16512.0,150.67,151.09,150.48,150.93,16512.0
2024-02-09 13:10:00,150.94,151.45,150.92,151.45,39765.0,150.94,151.45,150.92,151.45,39765.0
2024-02-09 13:20:00,151.41,152.16,151.4,151.54,45360.0,151.41,152.16,151.4,151.54,45360.0
2024-02-09 13:30:00,151.54,151.83,151.28,151.75,34814.0,151.54,151.83,151.28,151.75,34814.0
2024-02-09 13:40:00,151.72,152.15,151.5,152.01,27594.0,151.72,152.15,151.5,152.01,27594.0
2024-02-09 13:50:00,151.96,152.06,151.44,151.66,19367.0,151.96,152.06,151.44,151.66,19367.0
2024-02-09 14:00:00,151.7,152.0,151.41,151.63,16723.0,151.7,152.0,151.41,151.63,16723.0
2024-02-09 14:10:00,151.62,152.1,151.58,151.97,21886.0,151.62,152.1,151.58,151.97,21886.0
2024-02-09 14:20:00,151.99,152.19,151.81,152.0,18393.0,151.99,152.19,151.81,152.0,18393.0
2024-02-09 14:30:00,151.99,152.16,151.74,152.16,31360.0,151.99,152.16,151.74,152.16,31360.0
2024-02-09 14:40:00,152.2,152.8,152.2,152.71,34503.0,152.2,152.8,152.2,152.71,34503.0
2024-02-09 14:50:00,152.71,152.73,152.07,152.28,64054.0,152.71,152.73,152.07,152.28,64054.0
2024-02-09 15:00:00,152.21,152.27,151.86,152.02,59971.0,152.21,152.27,151.86,152.02,59971.0
2024-02-09 15:10:00,152.1,152.87,151.94,152.72,48766.0,152.1,152.87,151.94,152.72,48766.0
2024-02-09 15:20:00,152.74,153.02,152.3,152.3,74762.0,152.74,153.02,152.3,152.3,74762.0
2024-02-09 15:30:00,152.35,152.38,151.21,151.46,70268.0,152.35,152.38,151.21,151.46,70268.0
2024-02-09 15:40:00,151.46,151.58,151.12,151.46,86094.0,151.46,151.58,151.12,151.46,86094.0
2024-02-09 15:50:00,151.5,151.7,151.15,151.51,195016.0,151.5,151.7,151.15,151.51,195016.0
2024-02-12 09:30:00,152.4,154.41,151.13,153.62,76581.0,152.4,154.41,151.13,153.62,76581.0
2024-02-12 09:40:00,153.5,155.54,153.43,155.0,74736.0,153.5,155.54,153.43,155.0,74736.0
2024-02-12 09:50:00,155.06,157.24,154.91,157.04,72506.0,155.06,157.24,154.91,157.04,72506.0
2024-02-12 10:00:00,156.98,156.98,154.83,155.31,99953.0,156.98,156.98,154.83,155.31,99953.0
2024-02-12 10:10:00,155.31,155.82,154.19,155.64,44122.0,155.31,155.82,154.19,155.64,44122.0
2024-02-12 10:20:00,155.87,156.44,155.69,155.7,52308.0,155.87,156.44,155.69,155.7,52308.0
2024-02-12 10:30:00,155.73,156.29,155.44,156.22,30859.0,155.73,156.29,155.44,156.22,30859.0
2024-02-12 10:40:00,156.27,156.96,155.5,156.44,28577.0,156.27,156.96,155.5,156.44,28577.0
2024-02-12 10:50:00,156.44,157.15,155.96,156.9,57506.0,156.44,157.15,155.96,156.9,57506.0
2024-02-12 11:00:00,156.9,157.5,156.75,157.5,45199.0,156.9,157.5,156.75,157.5,45199.0
2024-02-12 11:10:00,157.53,157.56,156.84,157.08,56258.0,157.53,157.56,156.84,157.08,56258.0
2024-02-12 11:20:00,157.08,157.37,156.42,156.93,47385.0,157.08,157.37,156.42,156.93,47385.0
2024-02-12 11:30:00,156.92,157.42,156.53,156.86,46535.0,156.92,157.42,156.53,156.86,46535.0
2024-02-12 11:40:00,156.65,157.04,155.62,156.1,23737.0,156.65,157.04,155.62,156.1,23737.0
2024-02-12 11:50:00,156.19,157.13,156.11,156.95,26307.0,156.19,157.13,156.11,156.95,26307.0
2024-02-12 12:00:00,156.86,157.34,156.82,157.07,24309.0,156.86,157.34,156.82,157.07,24309.0
2024-02-12 12:10:00,157.0,157.46,156.81,157.46,23536.0,157.0,157.46,156.81,157.46,23536.0
2024-02-12 12:20:00,157.48,157.72,157.19,157.64,23952.0,157.48,157.72,157.19,157.64,23952.0
2024-02-12 12:30:00,157.6,158.28,157.44,157.94,46358.0,157.6,158.28,157.44,157.94,46358.0
2024-02-12 12:40:00,157.91,158.33,157.71,158.24,19417.0,157.91,158.33,157.71,158.24,19417.0
2024-02-12 12:50:00,158.31,158.77,158.18,158.65,25029.0,158.31,158.77,158.18,158.65,25029.0
2024-02-12 13:00:00,158.65,158.94,158.5,158.82,29932.0,158.65,158.94,158.5,158.82,29932.0
2024-02-12 13:10:00,158.8,159.28,158.68,158.78,52576.0,158.8,159.28,158.68,158.78,52576.0
2024-02-12 13:20:00,158.67,158.8,157.71,158.24,47011.0,158.67,158.8,157.71,158.24,47011.0
2024-02-12 13:30:00,158.11,158.11,156.92,157.07,44402.0,158.11,158.11,156.92,157.07,44402.0
2024-02-12 13:40:00,157.13,158.05,157.13,158.0,31810.0,157.13,158.05,157.13,158.0,31810.0
2024-02-12 13:50:00,158.03,158.12,157.5,157.86,28741.0,158.03,158.12,157.5,157.86,28741.0
2024-02-12 14:00:00,157.84,158.1,157.63,157.84,15631.0,157.84,158.1,157.63,157.84,15631.0
2024-02-12 14:10:00,157.95,158.08,157.01,157.01,41352.0,157.95,158.08,157.01,157.01,41352.0
2024-02-12 14:20:00,157.18,157.7,157.0,157.47,33012.0,157.18,157.7,157.0,157.47,33012.0
2024-02-12 14:30:00,157.4,157.58,157.16,157.52,17261.0,157.4,157.58,157.16,157.52,17261.0
2024-02-12 14:40:00,157.5,157.92,157.39,157.41,16642.0,157.5,157.92,157.39,157.41,16642.0
2024-02-12 14:50:00,157.54,157.54,156.92,157.02,15173.0,157.54,157.54,156.92,157.02,15173.0
2024-02-12 15:00:00,156.96,157.07,156.45,156.9,19550.0,156.96,157.07,156.45,156.9,19550.0
2024-02-12 15:10:00,156.91,157.33,156.71,157.25,23475.0,156.91,157.33,156.71,157.25,23475.0
2024-02-12 15:20:00,157.29,157.3,156.55,156.62,25531.0,157.29,157.3,156.55,156.62,25531.0
2024-02-12 15:30:00,156.56,156.95,156.56,156.75,30475.0,156.56,156.95,156.56,156.75,30475.0
2024-02-12 15:40:00,156.75,157.08,156.67,157.06,36408.0,156.75,157.08,156.67,157.06,36408.0
2024-02-12 15:50:00,157.08,157.35,156.94,157.34,154403.0,157.08,157.35,156.94,157.34,154403.0
2024-02-13 09:30:00,150.0,155.41,149.79,152.89,188500.0,150.0,155.41,149.79,152.89,188500.0
2024-02-13 09:40:00,152.9,153.37,151.12,152.89,98564.0,152.9,153.37,151.12,152.89,98564.0
2024-02-13 09:50:00,153.11,153.11,150.31,151.1,93953.0,153.11,153.11,150.31,151.1,93953.0
2024-02-13 10:00:00,151.15,151.99,150.15,150.79,74823.0,151.15,151.99,150.15,150.79,74823.0
2024-02-13 10:10:00,150.61,150.89,149.87,150.83,58137.0,150.61,150.89,149.87,150.83,58137.0
2024-02-13 10:20:00,150.84,152.29,150.58,152.24,49973.0,150.84,152.29,150.58,152.24,49973.0
2024-02-13 10:30:00,152.25,152.5,151.23,152.36,45265.0,152.25,152.5,151.23,152.36,45265.0
2024-02-13 10:40:00,152.36,152.76,151.88,152.39,35277.0,152.36,152.76,151.88,152.39,35277.0
2024-02-13 10:50:00,152.39,153.1,152.36,152.66,30478.0,152.39,153.1,152.36,152.66,30478.0
2024-02-13 11:00:00,152.48,153.02,152.27,152.92,18434.0,152.48,153.02,152.27,152.92,18434.0
2024-02-13 11:10:00,152.96,153.2,152.69,152.97,26822.0,152.96,153.2,152.69,152.97,26822.0
2024-02-13 11:20:00,153.12,153.43,152.99,153.24,40983.0,153.12,153.43,152.99,153.24,40983.0
2024-02-13 11:30:00,153.34,153.77,152.62,153.04,61622.0,153.34,153.77,152.62,153.04,61622.0
2024-02-13 11:40:00,153.14,153.54,152.96,153.11,18068.0,153.14,153.54,152.96,153.11,18068.0
2024-02-13 11:50:00,153.11,153.31,152.65,153.08,13651.0,153.11,153.31,152.65,153.08,13651.0
2024-02-13 12:00:00,153.11,153.11,152.6,153.02,13206.0,153.11,153.11,152.6,153.02,13206.0
2024-02-13 12:10:00,152.95,153.11,152.61,152.78,20109.0,152.95,153.11,152.61,152.78,20109.0
2024-02-13 12:20:00,152.71,153.17,152.64,152.84,10564.0,152.71,153.17,152.64,152.84,10564.0
2024-02-13 12:30:00,152.98,153.48,152.92,153.32,7423.0,152.98,153.48,152.92,153.32,7423.0
2024-02-13 12:40:00,153.33,153.54,153.19,153.33,11124.0,153.33,153.54,153.19,153.33,11124.0
2024-02-13 12:50:00,153.22,153.35,153.03,153.12,8669.0,153.22,153.35,153.03,153.12,8669.0
2024-02-13 13:00:00,153.13,153.36,152.97,153.15,8945.0,153.13,153.36,152.97,153.15,8945.0
2024-02-13 13:10:00,153.08,153.47,152.68,153.47,16764.0,153.08,153.47,152.68,153.47,16764.0
2024-02-13 13:20:00,153.3,153.78,153.29,153.31,11774.0,153.3,153.78,153.29,153.31,11774.0
2024-02-13 13:30:00,153.11,153.24,152.79,152.86,8076.0,153.11,153.24,152.79,152.86,8076.0
2024-02-13 13:40:00,152.81,152.98,152.68,152.74,8574.0,152.81,152.98,152.68,152.74,8574.0
2024-02-13 13:50:00,152.67,152.85,152.37,152.57,16795.0,152.67,152.85,152.37,152.57,16795.0
2024-02-13 14:00:00,152.52,152.57,152.28,152.49,11219.0,152.52,152.57,152.28,152.49,11219.0
2024-02-13 14:10:00,152.49,152.55,152.24,152.38,15703.0,152.49,152.55,152.24,152.38,15703.0
2024-02-13 14:20:00,152.38,152.49,152.11,152.24,22990.0,152.38,152.49,152.11,152.24,22990.0
2024-02-13 14:30:00,152.21,152.82,152.15,152.74,14310.0,152.21,152.82,152.15,152.74,14310.0
2024-02-13 14:40:00,152.7,152.83,151.6,151.71,14093.0,152.7,152.83,151.6,151.71,14093.0
2024-02-13 14:50:00,151.68,152.0,151.34,151.43,14871.0,151.68,152.0,151.34,151.43,14871.0
2024-02-13 15:00:00,151.43,151.74,151.36,151.67,30471.0,151.43,151.74,151.36,151.67,30471.0
2024-02-13 15:10:00,151.69,151.98,151.45,151.8,38634.0,151.69,151.98,151.45,151.8,38634.0
2024-02-13 15:20:00,151.8,151.96,151.38,151.7,24118.0,151.8,151.96,151.38,151.7,24118.0
2024-02-13 15:30:00,151.71,152.18,151.53,152.06,31976.0,151.71,152.18,151.53,152.06,31976.0
2024-02-13 15:40:00,151.93,152.48,151.88,152.48,43203.0,151.93,152.48,151.88,152.48,43203.0
2024-02-13 15:50:00,152.37,152.54,151.82,152.38,113775.0,152.37,152.54,151.82,152.38,113775.0
2024-02-14 09:30:00,156.46,156.63,154.61,155.66,66771.0,156.46,156.63,154.61,155.66,66771.0
2024-02-14 09:40:00,155.66,156.5,154.71,155.2,44921.0,155.66,156.5,154.71,155.2,44921.0
2024-02-14 09:50:00,155.28,155.38,154.44,155.11,20470.0,155.28,155.38,154.44,155.11,20470.0
2024-02-14 10:00:00,155.0,155.06,153.7,154.13,27889.0,155.0,155.06,153.7,154.13,27889.0
2024-02-14 10:10:00,154.29,155.19,154.07,154.86,49900.0,154.29,155.19,154.07,154.86,49900.0
2024-02-14 10:20:00,155.05,155.79,155.01,155.5,33790.0,155.05,155.79,155.01,155.5,33790.0
2024-02-14 10:30:00,155.46,155.94,155.01,155.93,46610.0,155.46,155.94,155.01,155.93,46610.0
2024-02-14 10:40:00,155.92,157.21,155.77,156.89,32575.0,155.92,157.21,155.77,156.89,32575.0
2024-02-14 10:50:00,156.7,156.7,155.75,155.8,25734.0,156.7,156.7,155.75,155.8,25734.0
2024-02-14 11:00:00,155.66,155.86,155.01,155.33,13523.0,155.66,155.86,155.01,155.33,13523.0
2024-02-14 11:10:00,155.33,155.99,155.07,155.98,14944.0,155.33,155.99,155.07,155.98,14944.0
2024-02-14 11:20:00,155.91,156.86,155.7,156.62,23065.0,155.91,156.86,155.7,156.62,23065.0
2024-02-14 11:30:00,156.81,157.18,156.7,156.79,14472.0,156.81,157.18,156.7,156.79,14472.0
2024-02-14 11:40:00,156.68,157.25,156.56,157.02,16359.0,156.68,157.25,156.56,157.02,16359.0
2024-02-14 11:50:00,157.01,157.01,156.22,156.54,23180.0,157.01,157.01,156.22,156.54,23180.0
2024-02-14 12:00:00,156.62,156.62,155.86,156.42,8622.0,156.62,156.62,155.86,156.42,8622.0
2024-02-14 12:10:00,156.45,156.9,156.36,156.81,5441.0,156.45,156.9,156.36,156.81,5441.0
2024-02-14 12:20:00,156.72,157.35,156.72,157.02,15350.0,156.72,157.35,156.72,157.02,15350.0
2024-02-14 12:30:00,157.0,157.16,156.43,156.45,19744.0,157.0,157.16,156.43,156.45,19744.0
2024-02-14 12:40:00,156.34,156.64,156.21,156.64,12090.0,156.34,156.64,156.21,156.64,12090.0
2024-02-14 12:50:00,156.55,156.64,156.14,156.64,22183.0,156.55,156.64,156.14,156.64,22183.0
2024-02-14 13:00:00,156.63,156.84,156.52,156.7,15264.0,156.63,156.84,156.52,156.7,15264.0
2024-02-14 13:10:00,156.56,156.84,156.46,156.47,13647.0,156.56,156.84,156.46,156.47,13647.0
2024-02-14 13:20:00,156.47,156.74,156.36,156.47,9347.0,156.47,156.74,156.36,156.47,9347.0
2024-02-14 13:30:00,156.55,157.29,156.53,157.26,11376.0,156.55,157.29,156.53,157.26,11376.0
2024-02-14 13:40:00,157.1,157.77,156.96,157.43,12527.0,157.1,157.77,156.96,157.43,12527.0
2024-02-14 13:50:00,157.56,157.56,156.95,157.07,5805.0,157.56,157.56,156.95,157.07,5805.0
2024-02-14 14:00:00,157.0,157.21,156.83,156.83,5620.0,157.0,157.21,156.83,156.83,5620.0
2024-02-14 14:10:00,156.84,157.22,156.83,157.09,4722.0,156.84,157.22,156.83,157.09,4722.0
2024-02-14 14:20:00,157.16,157.59,157.16,157.5,15592.0,157.16,157.59,157.16,157.5,15592.0
2024-02-14 14:30:00,157.58,158.11,157.36,158.01,19986.0,157.58,158.11,157.36,158.01,19986.0
2024-02-14 14:40:00,158.09,158.24,157.78,157.86,7459.0,158.09,158.24,157.78,157.86,7459.0
2024-02-14 14:50:00,157.78,157.98,157.71,157.89,8434.0,157.78,157.98,157.71,157.89,8434.0
2024-02-14 15:00:00,157.94,158.1,157.67,157.81,13806.0,157.94,158.1,157.67,157.81,13806.0
2024-02-14 15:10:00,157.84,158.5,157.74,158.36,39414.0,157.84,158.5,157.74,158.36,39414.0
2024-02-14 15:20:00,158.3,158.56,158.07,158.33,43182.0,158.3,158.56,158.07,158.33,43182.0
2024-02-14 15:30:00,158.36,158.4,157.97,158.3,22002.0,158.36,158.4,157.97,158.3,22002.0
2024-02-14 15:40:00,158.33,158.59,158.1,158.15,55875.0,158.33,158.59,158.1,158.15,55875.0
2024-02-14 15:50:00,158.13,158.37,157.63,158.25,117036.0,158.13,158.37,157.63,158.25,117036.0
2024-02-15 09:30:00,160.0,162.2,159.46,161.9,83340.0,160.0,162.2,159.46,161.9,83340.0
2024-02-15 09:40:00,161.6,163.43,161.55,163.01,79419.0,161.6,163.43,161.55,163.01,79419.0
2024-02-15 09:50:00,162.73,162.97,161.5,162.04,77491.0,162.73,162.97,161.5,162.04,77491.0
2024-02-15 10:00:00,161.89,161.94,160.24,161.35,63318.0,161.89,161.94,160.24,161.35,63318.0
2024-02-15 10:10:00,161.38,161.62,160.79,161.01,56248.0,161.38,161.62,160.79,161.01,56248.0
2024-02-15 10:20:00,160.97,161.07,160.01,160.57,53500.0,160.97,161.07,160.01,160.57,53500.0
2024-02-15 10:30:00,160.61,161.17,159.75,160.39,92338.0,160.61,161.17,159.75,160.39,92338.0
2024-02-15 10:40:00,160.2,160.25,158.67,158.71,44190.0,160.2,160.25,158.67,158.71,44190.0
2024-02-15 10:50:00,158.69,159.23,158.52,158.95,25398.0,158.69,159.23,158.52,158.95,25398.0
2024-02-15 11:00:00,158.87,159.52,158.65,158.65,20382.0,158.87,159.52,158.65,158.65,20382.0
2024-02-15 11:10:00,158.93,159.2,158.4,158.6,24926.0,158.93,159.2,158.4,158.6,24926.0
2024-02-15 11:20:00,158.44,159.34,158.0,159.15,41275.0,158.44,159.34,158.0,159.15,41275.0
2024-02-15 11:30:00,159.0,159.22,158.32,159.06,23188.0,159.0,159.22,158.32,159.06,23188.0
2024-02-15 11:40:00,158.92,158.96,158.07,158.52,17222.0,158.92,158.96,158.07,158.52,17222.0
2024-02-15 11:50:00,158.57,158.98,158.11,158.81,21882.0,158.57,158.98,158.11,158.81,21882.0
2024-02-15 12:00:00,158.82,159.09,158.39,158.51,12120.0,158.82,159.09,158.39,158.51,12120.0
2024-02-15 12:10:00,158.58,158.99,158.36,158.62,20123.0,158.58,158.99,158.36,158.62,20123.0
2024-02-15 12:20:00,158.56,158.63,158.01,158.2,9349.0,158.56,158.63,158.01,158.2,9349.0
2024-02-15 12:30:00,158.2,158.46,158.08,158.27,8402.0,158.2,158.46,158.08,158.27,8402.0
2024-02-15 12:40:00,158.27,158.36,157.93,158.07,13484.0,158.27,158.36,157.93,158.07,13484.0
2024-02-15 12:50:00,158.04,158.38,158.02,158.08,7777.0,158.04,158.38,158.02,158.08,7777.0
2024-02-15 13:00:00,158.09,158.49,157.75,158.4,22320.0,158.09,158.49,157.75,158.4,22320.0
2024-02-15 13:10:00,158.34,158.61,158.32,158.53,8635.0,158.34,158.61,158.32,158.53,8635.0
2024-02-15 13:20:00,158.63,159.08,158.58,159.08,9879.0,158.63,159.08,158.58,159.08,9879.0
2024-02-15 13:30:00,159.2,159.3,158.74,158.87,9130.0,159.2,159.3,158.74,158.87,9130.0
2024-02-15 13:40:00,158.95,158.99,158.49,158.92,8721.0,158.95,158.99,158.49,158.92,8721.0
2024-02-15 13:50:00,158.97,158.97,158.53,158.7,6975.0,158.97,158.97,158.53,158.7,6975.0
2024-02-15 14:00:00,158.7,158.81,158.57,158.63,5202.0,158.7,158.81,158.57,158.63,5202.0
2024-02-15 14:10:00,158.51,158.75,158.22,158.75,5883.0,158.51,158.75,158.22,158.75,5883.0
2024-02-15 14:20:00,158.66,158.83,158.32,158.74,6372.0,158.66,158.83,158.32,158.74,6372.0
2024-02-15 14:30:00,158.75,158.89,158.5,158.53,7673.0,158.75,158.89,158.5,158.53,7673.0
2024-02-15 14:40:00,158.56,159.0,158.41,158.92,4932.0,158.56,159.0,158.41,158.92,4932.0
2024-02-15 14:50:00,158.9,159.12,158.81,159.05,9354.0,158.9,159.12,158.81,159.05,9354.0
2024-02-15 15:00:00,159.12,159.12,158.55,158.55,15280.0,159.12,159.12,158.55,158.55,15280.0
2024-02-15 15:10:00,158.56,158.98,158.19,158.2,15680.0,158.56,158.98,158.19,158.2,15680.0
2024-02-15 15:20:00,158.23,158.84,158.05,158.84,42929.0,158.23,158.84,158.05,158.84,42929.0
2024-02-15 15:30:00,158.84,158.94,158.63,158.8,23995.0,158.84,158.94,158.63,158.8,23995.0
2024-02-15 15:40:00,158.77,159.12,158.72,158.95,30027.0,158.77,159.12,158.72,158.95,30027.0
2024-02-15 15:50:00,159.01,159.84,158.93,159.78,111836.0,159.01,159.84,158.93,159.78,111836.0
2024-02-16 09:30:00,157.64,158.8,157.07,158.03,44569.0,157.64,158.8,157.07,158.03,44569.0
2024-02-16 09:40:00,158.2,158.75,156.84,156.84,18762.0,158.2,158.75,156.84,156.84,18762.0
2024-02-16 09:50:00,156.67,157.02,155.03,156.25,50167.0,156.67,157.02,155.03,156.25,50167.0
2024-02-16 10:00:00,155.95,156.36,155.72,156.16,18427.0,155.95,156.36,155.72,156.16,18427.0
2024-02-16 10:10:00,156.18,157.43,156.18,156.84,25493.0,156.18,157.43,156.18,156.84,25493.0
2024-02-16 10:20:00,156.88,157.11,156.08,156.45,11973.0,156.88,157.11,156.08,156.45,11973.0
2024-02-16 10:30:00,156.45,156.85,156.1,156.84,20612.0,156.45,156.85,156.1,156.84,20612.0
2024-02-16 10:40:00,156.77,157.04,156.04,156.04,9196.0,156.77,157.04,156.04,156.04,9196.0
2024-02-16 10:50:00,156.25,156.71,156.24,156.49,7015.0,156.25,156.71,156.24,156.49,7015.0
2024-02-16 11:00:00,156.5,156.5,155.89,156.22,21642.0,156.5,156.5,155.89,156.22,21642.0
2024-02-16 11:10:00,156.2,156.8,156.11,156.5,16319.0,156.2,156.8,156.11,156.5,16319.0
2024-02-16 11:20:00,156.56,156.72,156.41,156.42,14137.0,156.56,156.72,156.41,156.42,14137.0
2024-02-16 11:30:00,156.53,156.92,156.35,156.84,12686.0,156.53,156.92,156.35,156.84,12686.0
2024-02-16 11:40:00,156.87,157.61,156.83,157.56,23241.0,156.87,157.61,156.83,157.56,23241.0
2024-02-16 11:50:00,157.54,157.86,157.5,157.59,8102.0,157.54,157.86,157.5,157.59,8102.0
2024-02-16 12:00:00,157.6,157.98,157.32,157.32,14840.0,157.6,157.98,157.32,157.32,14840.0
2024-02-16 12:10:00,157.32,157.67,157.21,157.62,13825.0,157.32,157.67,157.21,157.62,13825.0
2024-02-16 12:20:00,157.63,158.21,157.43,158.17,9712.0,157.63,158.21,157.43,158.17,9712.0
2024-02-16 12:30:00,158.18,158.4,157.97,158.32,15208.0,158.18,158.4,157.97,158.32,15208.0
2024-02-16 12:40:00,158.31,158.48,158.18,158.35,5798.0,158.31,158.48,158.18,158.35,5798.0
2024-02-16 12:50:00,158.35,158.53,158.04,158.51,17888.0,158.35,158.53,158.04,158.51,17888.0
2024-02-16 13:00:00,158.54,158.54,157.75,157.83,27818.0,158.54,158.54,157.75,157.83,27818.0
2024-02-16 13:10:00,157.74,158.67,157.67,158.58,19288.0,157.74,158.67,157.67,158.58,19288.0
2024-02-16 13:20:00,158.66,159.2,158.64,159.08,11760.0,158.66,159.2,158.64,159.08,11760.0
2024-02-16 13:30:00,159.19,159.19,158.74,158.93,13336.0,159.19,159.19,158.74,158.93,13336.0
2024-02-16 13:40:00,158.98,159.17,158.89,158.99,18359.0,158.98,159.17,158.89,158.99,18359.0
2024-02-16 13:50:00,159.04,159.08,158.73,158.79,10751.0,159.04,159.08,158.73,158.79,10751.0
2024-02-16 14:00:00,158.85,159.36,158.85,159.31,6367.0,158.85,159.36,158.85,159.31,6367.0
2024-02-16 14:10:00,159.36,159.44,159.08,159.11,4215.0,159.36,159.44,159.08,159.11,4215.0
2024-02-16 14:20:00,159.02,159.06,158.78,159.03,9331.0,159.02,159.06,158.78,159.03,9331.0
2024-02-16 14:30:00,158.91,158.92,158.52,158.57,11411.0,158.91,158.92,158.52,158.57,11411.0
2024-02-16 14:40:00,158.7,158.74,157.99,158.15,18211.0,158.7,158.74,157.99,158.15,18211.0
2024-02-16 14:50:00,158.07,158.15,157.59,157.97,15819.0,158.07,158.15,157.59,157.97,15819.0
2024-02-16 15:00:00,157.97,157.99,157.68,157.94,11800.0,157.97,157.99,157.68,157.94,11800.0
2024-02-16 15:10:00,157.88,157.88,157.64,157.74,13615.0,157.88,157.88,157.64,157.74,13615.0
2024-02-16 15:20:00,157.75,157.8,157.42,157.53,18207.0,157.75,157.8,157.42,157.53,18207.0
2024-02-16 15:30:00,157.52,157.64,157.35,157.35,16662.0,157.52,157.64,157.35,157.35,16662.0
2024-02-16 15:40:00,157.35,157.36,157.09,157.14,29000.0,157.35,157.36,157.09,157.14,29000.0
2024-02-16 15:50:00,157.17,157.39,156.9,156.98,50780.0,157.17,157.39,156.9,156.98,50780.0
2024-02-20 09:30:00,154.85,155.95,154.04,154.95,67658.0,154.85,155.95,154.04,154.95,67658.0
2024-02-20 09:40:00,154.72,155.04,153.59,154.73,43490.0,154.72,155.04,153.59,154.73,43490.0
2024-02-20 09:50:00,154.98,155.22,154.4,155.04,28354.0,154.98,155.22,154.4,155.04,28354.0
2024-02-20 10:00:00,154.94,154.94,153.74,154.34,52395.0,154.94,154.94,153.74,154.34,52395.0
2024-02-20 10:10:00,154.2,155.24,153.76,154.78,17340.0,154.2,155.24,153.76,154.78,17340.0
2024-02-20 10:20:00,154.63,154.9,154.41,154.49,17453.0,154.63,154.9,154.41,154.49,17453.0
2024-02-20 10:30:00,154.45,154.95,154.37,154.82,47498.0,154.45,154.95,154.37,154.82,47498.0
2024-02-20 10:40:00,154.89,155.6,154.78,155.3,37765.0,154.89,155.6,154.78,155.3,37765.0
2024-02-20 10:50:00,155.44,155.72,154.78,154.89,53678.0,155.44,155.72,154.78,154.89,53678.0
2024-02-20 11:00:00,154.9,155.17,154.75,154.75,11755.0,154.9,155.17,154.75,154.75,11755.0
2024-02-20 11:10:00,154.75,155.08,154.41,154.51,22291.0,154.75,155.08,154.41,154.51,22291.0
2024-02-20 11:20:00,154.56,154.6,153.43,153.7,35415.0,154.56,154.6,153.43,153.7,35415.0
2024-02-20 11:30:00,153.55,153.72,153.29,153.43,10271.0,153.55,153.72,153.29,153.43,10271.0
2024-02-20 11:40:00,153.29,153.62,153.14,153.25,18077.0,153.29,153.62,153.14,153.25,18077.0
2024-02-20 11:50:00,153.26,153.36,152.7,152.71,19393.0,153.26,153.36,152.7,152.71,19393.0
2024-02-20 12:00:00,152.75,153.02,152.35,152.75,20968.0,152.75,153.02,152.35,152.75,20968.0
2024-02-20 12:10:00,152.81,153.22,152.79,152.83,11073.0,152.81,153.22,152.79,152.83,11073.0
2024-02-20 12:20:00,152.68,152.98,152.6,152.85,5446.0,152.68,152.98,152.6,152.85,5446.0
2024-02-20 12:30:00,152.92,152.99,152.75,152.85,7802.0,152.92,152.99,152.75,152.85,7802.0
2024-02-20 12:40:00,153.02,153.46,152.86,153.17,15302.0,153.02,153.46,152.86,153.17,15302.0
2024-02-20 12:50:00,153.18,153.5,153.08,153.3,4901.0,153.18,153.5,153.08,153.3,4901.0
2024-02-20 13:00:00,153.54,153.55,153.03,153.3,5253.0,153.54,153.55,153.03,153.3,5253.0
2024-02-20 13:10:00,153.41,153.55,153.19,153.39,6223.0,153.41,153.55,153.19,153.39,6223.0
2024-02-20 13:20:00,153.41,153.67,153.01,153.16,8573.0,153.41,153.67,153.01,153.16,8573.0
2024-02-20 13:30:00,153.17,153.25,152.9,153.0,8213.0,153.17,153.25,152.9,153.0,8213.0
2024-02-20 13:40:00,152.98,153.34,152.95,153.34,4101.0,152.98,153.34,152.95,153.34,4101.0
2024-02-20 13:50:00,153.2,153.24,153.1,153.21,2915.0,153.2,153.24,153.1,153.21,2915.0
2024-02-20 14:00:00,153.26,153.36,153.1,153.29,9403.0,153.26,153.36,153.1,153.29,9403.0
2024-02-20 14:10:00,153.22,153.61,153.05,153.58,11510.0,153.22,153.61,153.05,153.58,11510.0
2024-02-20 14:20:00,153.53,153.68,153.26,153.67,2299.0,153.53,153.68,153.26,153.67,2299.0
2024-02-20 14:30:00,153.58,153.71,153.38,153.44,8667.0,153.58,153.71,153.38,153.44,8667.0
2024-02-20 14:40:00,153.46,153.86,153.23,153.86,12261.0,153.46,153.86,153.23,153.86,12261.0
2024-02-20 14:50:00,153.86,153.95,153.74,153.88,4535.0,153.86,153.95,153.74,153.88,4535.0
2024-02-20 15:00:00,153.88,153.88,153.63,153.7,13385.0,153.88,153.88,153.63,153.7,13385.0
2024-02-20 15:10:00,153.7,154.06,153.54,154.05,22191.0,153.7,154.06,153.54,154.05,22191.0
2024-02-20 15:20:00,154.0,154.27,153.96,154.21,15988.0,154.0,154.27,153.96,154.21,15988.0
2024-02-20 15:30:00,154.24,154.26,153.75,153.77,18907.0,154.24,154.26,153.75,153.77,18907.0
2024-02-20 15:40:00,153.75,153.79,153.51,153.67,26512.0,153.75,153.79,153.51,153.67,26512.0
2024-02-20 15:50:00,153.64,153.7,153.12,153.26,88548.0,153.64,153.7,153.12,153.26,88548.0
2024-02-21 09:30:00,149.41,149.83,147.42,148.27,108159.0,149.41,149.83,147.42,148.27,108159.0
2024-02-21 09:40:00,148.32,149.77,148.21,149.67,35561.0,148.32,149.77,148.21,149.67,35561.0
2024-02-21 09:50:00,149.68,150.65,149.54,149.66,23535.0,149.68,150.65,149.54,149.66,23535.0
2024-02-21 10:00:00,149.64,150.36,149.02,149.66,35852.0,149.64,150.36,149.02,149.66,35852.0
2024-02-21 10:10:00,149.71,150.15,149.14,149.69,30942.0,149.71,150.15,149.14,149.69,30942.0
2024-02-21 10:20:00,149.87,149.88,148.51,148.97,20882.0,149.87,149.88,148.51,148.97,20882.0
2024-02-21 10:30:00,148.99,149.24,148.54,148.54,18975.0,148.99,149.24,148.54,148.54,18975.0
2024-02-21 10:40:00,148.67,148.94,148.2,148.26,15572.0,148.67,148.94,148.2,148.26,15572.0
2024-02-21 10:50:00,148.23,148.88,148.23,148.42,13274.0,148.23,148.88,148.23,148.42,13274.0
2024-02-21 11:00:00,148.38,149.0,148.37,149.0,10426.0,148.38,149.0,148.37,149.0,10426.0
2024-02-21 11:10:00,148.95,149.73,148.95,149.53,17478.0,148.95,149.73,148.95,149.53,17478.0
2024-02-21 11:20:00,149.55,149.88,149.22,149.32,13737.0,149.55,149.88,149.22,149.32,13737.0
2024-02-21 11:30:00,149.22,149.43,148.86,149.01,11578.0,149.22,149.43,148.86,149.01,11578.0
2024-02-21 11:40:00,148.97,149.39,148.81,149.34,7325.0,148.97,149.39,148.81,149.34,7325.0
2024-02-21 11:50:00,149.28,150.03,149.28,149.82,12716.0,149.28,150.03,149.28,149.82,12716.0
2024-02-21 12:00:00,149.65,149.69,149.15,149.16,8140.0,149.65,149.69,149.15,149.16,8140.0
2024-02-21 12:10:00,149.22,149.28,148.86,149.0,17187.0,149.22,149.28,148.86,149.0,17187.0
2024-02-21 12:20:00,149.0,149.12,148.8,148.9,9476.0,149.0,149.12,148.8,148.9,9476.0
2024-02-21 12:30:00,148.9,149.24,148.89,149.24,6322.0,148.9,149.24,148.89,149.24,6322.0
2024-02-21 12:40:00,149.2,149.49,149.0,149.25,9499.0,149.2,149.49,149.0,149.25,9499.0
2024-02-21 12:50:00,149.11,149.66,149.03,149.66,2745.0,149.11,149.66,149.03,149.66,2745.0
2024-02-21 13:00:00,149.6,149.66,149.0,149.29,8044.0,149.6,149.66,149.0,149.29,8044.0
2024-02-21 13:10:00,149.36,149.79,149.34,149.71,7381.0,149.36,149.79,149.34,149.71,7381.0
2024-02-21 13:20:00,149.77,150.11,149.72,149.99,6335.0,149.77,150.11,149.72,149.99,6335.0
2024-02-21 13:30:00,150.0,150.0,149.53,149.8,5010.0,150.0,150.0,149.53,149.8,5010.0
2024-02-21 13:40:00,149.84,149.85,149.39,149.55,9438.0,149.84,149.85,149.39,149.55,9438.0
2024-02-21 13:50:00,149.46,149.57,149.3,149.31,7934.0,149.46,149.57,149.3,149.31,7934.0
2024-02-21 14:00:00,149.34,149.57,149.21,149.53,5727.0,149.34,149.57,149.21,149.53,5727.0
2024-02-21 14:10:00,149.59,149.59,149.01,149.21,5373.0,149.59,149.59,149.01,149.21,5373.0
2024-02-21 14:20:00,149.09,149.24,148.64,149.09,17562.0,149.09,149.24,148.64,149.09,17562.0
2024-02-21 14:30:00,149.12,149.34,149.02,149.3,7358.0,149.12,149.34,149.02,149.3,7358.0
2024-02-21 14:40:00,149.25,149.33,149.15,149.3,5182.0,149.25,149.33,149.15,149.3,5182.0
2024-02-21 14:50:00,149.26,149.32,149.01,149.18,9573.0,149.26,149.32,149.01,149.18,9573.0
2024-02-21 15:00:00,149.14,149.17,148.79,148.83,9655.0,149.14,149.17,148.79,148.83,9655.0
2024-02-21 15:10:00,148.79,149.11,148.62,148.9,14409.0,148.79,149.11,148.62,148.9,14409.0
2024-02-21 15:20:00,148.85,149.15,148.66,149.09,26303.0,148.85,149.15,148.66,149.09,26303.0
2024-02-21 15:30:00,149.15,149.79,149.15,149.79,16720.0,149.15,149.79,149.15,149.79,16720.0
2024-02-21 15:40:00,149.65,150.25,149.64,150.06,23116.0,149.65,150.25,149.64,150.06,23116.0
2024-02-21 15:50:00,150.07,150.28,149.74,150.03,52476.0,150.07,150.28,149.74,150.03,52476.0
2024-02-22 09:30:00,150.1,150.36,145.7,146.72,142032.0,150.1,150.36,145.7,146.72,142032.0
2024-02-22 09:40:00,146.55,149.28,146.01,148.89,78825.0,146.55,149.28,146.01,148.89,78825.0
2024-02-22 09:50:00,148.7,149.52,148.43,148.52,45033.0,148.7,149.52,148.43,148.52,45033.0
2024-02-22 10:00:00,148.58,149.1,147.92,148.49,34338.0,148.58,149.1,147.92,148.49,34338.0
2024-02-22 10:10:00,148.22,148.84,147.98,148.0,22091.0,148.22,148.84,147.98,148.0,22091.0
2024-02-22 10:20:00,147.85,147.86,146.89,146.89,39926.0,147.85,147.86,146.89,146.89,39926.0
2024-02-22 10:30:00,146.89,147.59,146.85,147.27,18493.0,146.89,147.59,146.85,147.27,18493.0
2024-02-22 10:40:00,147.27,147.27,146.6,146.84,18811.0,147.27,147.27,146.6,146.84,18811.0
2024-02-22 10:50:00,146.8,146.8,146.05,146.44,29296.0,146.8,146.8,146.05,146.44,29296.0
2024-02-22 11:00:00,146.49,146.62,145.78,146.29,34267.0,146.49,146.62,145.78,146.29,34267.0
2024-02-22 11:10:00,146.28,146.76,146.08,146.66,31026.0,146.28,146.76,146.08,146.66,31026.0
2024-02-22 11:20:00,146.66,147.5,146.38,147.19,19428.0,146.66,147.5,146.38,147.19,19428.0
2024-02-22 11:30:00,147.28,148.14,147.18,148.03,29225.0,147.28,148.14,147.18,148.03,29225.0
2024-02-22 11:40:00,148.02,148.44,147.57,147.59,51500.0,148.02,148.44,147.57,147.59,51500.0
2024-02-22 11:50:00,147.74,147.86,147.38,147.64,14685.0,147.74,147.86,147.38,147.64,14685.0
2024-02-22 12:00:00,147.54,147.91,147.54,147.81,7708.0,147.54,147.91,147.54,147.81,7708.0
2024-02-22 12:10:00,147.92,147.96,147.51,147.75,9468.0,147.92,147.96,147.51,147.75,9468.0
2024-02-22 12:20:00,147.64,148.33,147.64,148.22,17827.0,147.64,148.33,147.64,148.22,17827.0
2024-02-22 12:30:00,148.21,148.33,147.25,147.51,30476.0,148.21,148.33,147.25,147.51,30476.0
2024-02-22 12:40:00,147.4,147.74,146.92,147.12,36610.0,147.4,147.74,146.92,147.12,36610.0
2024-02-22 12:50:00,147.13,147.18,146.7,147.15,32648.0,147.13,147.18,146.7,147.15,32648.0
2024-02-22 13:00:00,147.16,147.16,146.67,146.85,51079.0,147.16,147.16,146.67,146.85,51079.0
2024-02-22 13:10:00,146.78,146.93,146.58,146.88,22355.0,146.78,146.93,146.58,146.88,22355.0
2024-02-22 13:20:00,146.85,147.39,146.81,147.33,20675.0,146.85,147.39,146.81,147.33,20675.0
2024-02-22 13:30:00,147.37,147.39,146.98,146.99,17002.0,147.37,147.39,146.98,146.99,17002.0
2024-02-22 13:40:00,147.03,147.15,146.92,147.0,12279.0,147.03,147.15,146.92,147.0,12279.0
2024-02-22 13:50:00,147.0,147.06,146.36,146.59,29276.0,147.0,147.06,146.36,146.59,29276.0
2024-02-22 14:00:00,146.47,146.78,146.18,146.56,19530.0,146.47,146.78,146.18,146.56,19530.0
2024-02-22 14:10:00,146.51,146.83,146.38,146.7,17561.0,146.51,146.83,146.38,146.7,17561.0
2024-02-22 14:20:00,146.79,146.9,146.6,146.67,15990.0,146.79,146.9,146.6,146.67,15990.0
2024-02-22 14:30:00,146.66,146.74,145.93,146.04,23965.0,146.66,146.74,145.93,146.04,23965.0
2024-02-22 14:40:00,146.09,146.13,145.42,145.61,41020.0,146.09,146.13,145.42,145.61,41020.0
2024-02-22 14:50:00,145.49,145.93,145.22,145.22,20266.0,145.49,145.93,145.22,145.22,20266.0
2024-02-22 15:00:00,145.26,145.64,145.2,145.5,24167.0,145.26,145.64,145.2,145.5,24167.0
2024-02-22 15:10:00,145.46,146.06,145.36,145.97,34592.0,145.46,146.06,145.36,145.97,34592.0
2024-02-22 15:20:00,145.95,146.1,145.51,145.56,27933.0,145.95,146.1,145.51,145.56,27933.0
2024-02-22 15:30:00,145.52,145.71,145.21,145.24,24386.0,145.52,145.71,145.21,145.24,24386.0
2024-02-22 15:40:00,145.31,145.53,145.11,145.31,38757.0,145.31,145.53,145.11,145.31,38757.0
2024-02-22 15:50:00,145.33,145.38,144.66,144.69,163004.0,145.33,145.38,144.66,144.69,163004.0
2024-02-23 09:30:00,144.12,144.32,141.7,142.42,122581.0,144.12,144.32,141.7,142.42,122581.0
2024-02-23 09:40:00,142.39,142.94,141.78,142.28,52436.0,142.39,142.94,141.78,142.28,52436.0
2024-02-23 09:50:00,142.28,142.44,141.78,142.31,72220.0,142.28,142.44,141.78,142.31,72220.0
2024-02-23 10:00:00,142.35,142.87,141.86,142.87,52778.0,142.35,142.87,141.86,142.87,52778.0
2024-02-23 10:10:00,142.83,143.62,142.5,143.62,67925.0,142.83,143.62,142.5,143.62,67925.0
2024-02-23 10:20:00,143.67,144.06,142.9,142.91,19293.0,143.67,144.06,142.9,142.91,19293.0
2024-02-23 10:30:00,143.04,143.31,142.55,142.78,45459.0,143.04,143.31,142.55,142.78,45459.0
2024-02-23 10:40:00,142.87,143.15,142.61,142.72,29547.0,142.87,143.15,142.61,142.72,29547.0
2024-02-23 10:50:00,142.78,143.0,142.28,142.53,44614.0,142.78,143.0,142.28,142.53,44614.0
2024-02-23 11:00:00,142.5,142.69,141.8,142.26,44455.0,142.5,142.69,141.8,142.26,44455.0
2024-02-23 11:10:00,142.31,142.52,142.08,142.52,18952.0,142.31,142.52,142.08,142.52,18952.0
2024-02-23 11:20:00,142.61,142.68,142.45,142.53,30281.0,142.61,142.68,142.45,142.53,30281.0
2024-02-23 11:30:00,142.53,143.04,142.41,142.42,48206.0,142.53,143.04,142.41,142.42,48206.0
2024-02-23 11:40:00,142.48,142.64,142.41,142.53,21589.0,142.48,142.64,142.41,142.53,21589.0
2024-02-23 11:50:00,142.54,143.35,142.44,143.26,34464.0,142.54,143.35,142.44,143.26,34464.0
2024-02-23 12:00:00,143.31,143.75,143.29,143.38,13978.0,143.31,143.75,143.29,143.38,13978.0
2024-02-23 12:10:00,143.44,143.57,143.1,143.56,10405.0,143.44,143.57,143.1,143.56,10405.0
2024-02-23 12:20:00,143.59,143.64,143.12,143.29,10483.0,143.59,143.64,143.12,143.29,10483.0
2024-02-23 12:30:00,143.24,143.79,143.16,143.79,7916.0,143.24,143.79,143.16,143.79,7916.0
2024-02-23 12:40:00,143.78,144.04,143.63,143.98,11713.0,143.78,144.04,143.63,143.98,11713.0
2024-02-23 12:50:00,144.03,144.03,143.83,143.97,6377.0,144.03,144.03,143.83,143.97,6377.0
2024-02-23 13:00:00,143.98,144.2,143.84,143.9,11470.0,143.98,144.2,143.84,143.9,11470.0
2024-02-23 13:10:00,143.96,144.47,143.94,144.37,15771.0,143.96,144.47,143.94,144.37,15771.0
2024-02-23 13:20:00,144.45,144.66,144.4,144.66,10061.0,144.45,144.66,144.4,144.66,10061.0
2024-02-23 13:30:00,144.66,144.91,144.5,144.87,23365.0,144.66,144.91,144.5,144.87,23365.0
2024-02-23 13:40:00,144.93,144.93,144.53,144.62,5317.0,144.93,144.93,144.53,144.62,5317.0
2024-02-23 13:50:00,144.56,144.61,144.16,144.16,8382.0,144.56,144.61,144.16,144.16,8382.0
2024-02-23 14:00:00,144.14,144.22,143.75,143.75,6960.0,144.14,144.22,143.75,143.75,6960.0
2024-02-23 14:10:00,143.75,144.05,143.73,143.87,10221.0,143.75,144.05,143.73,143.87,10221.0
2024-02-23 14:20:00,143.87,143.98,143.54,143.65,6065.0,143.87,143.98,143.54,143.65,6065.0
2024-02-23 14:30:00,143.59,143.76,143.57,143.76,8328.0,143.59,143.76,143.57,143.76,8328.0
2024-02-23 14:40:00,143.74,143.84,143.6,143.6,11375.0,143.74,143.84,143.6,143.6,11375.0
2024-02-23 14:50:00,143.6,143.8,143.58,143.68,7005.0,143.6,143.8,143.58,143.68,7005.0
2024-02-23 15:00:00,143.76,143.79,143.54,143.6,7390.0,143.76,143.79,143.54,143.6,7390.0
2024-02-23 15:10:00,143.59,143.61,143.23,143.29,12750.0,143.59,143.61,143.23,143.29,12750.0
2024-02-23 15:20:00,143.28,143.29,143.04,143.17,16098.0,143.28,143.29,143.04,143.17,16098.0
2024-02-23 15:30:00,143.17,143.43,143.16,143.34,21373.0,143.17,143.43,143.16,143.34,21373.0
2024-02-23 15:40:00,143.3,143.32,143.1,143.13,27217.0,143.3,143.32,143.1,143.13,27217.0
2024-02-23 15:50:00,143.18,143.43,142.82,142.86,132914.0,143.18,143.43,142.82,142.86,132914.0
2024-02-26 09:30:00,143.16,143.73,141.76,142.7,83173.0,143.16,143.73,141.76,142.7,83173.0
2024-02-26 09:40:00,142.46,144.49,142.2,144.17,61405.0,142.46,144.49,142.2,144.17,61405.0
2024-02-26 09:50:00,144.31,145.07,143.7,145.04,27199.0,144.31,145.07,143.7,145.04,27199.0
2024-02-26 10:00:00,145.11,146.0,144.8,145.79,59170.0,145.11,146.0,144.8,145.79,59170.0
2024-02-26 10:10:00,145.89,145.93,144.61,144.68,27757.0,145.89,145.93,144.61,144.68,27757.0
2024-02-26 10:20:00,144.83,145.29,144.42,145.14,24313.0,144.83,145.29,144.42,145.14,24313.0
2024-02-26 10:30:00,145.2,145.58,145.08,145.14,37289.0,145.2,145.58,145.08,145.14,37289.0
2024-02-26 10:40:00,145.08,145.28,144.83,144.88,12782.0,145.08,145.28,144.83,144.88,12782.0
2024-02-26 10:50:00,144.95,145.03,144.35,144.35,12324.0,144.95,145.03,144.35,144.35,12324.0
2024-02-26 11:00:00,144.42,144.6,143.67,143.92,21819.0,144.42,144.6,143.67,143.92,21819.0
2024-02-26 11:10:00,143.87,144.18,143.63,143.95,24577.0,143.87,144.18,143.63,143.95,24577.0
2024-02-26 11:20:00,143.84,143.85,143.35,143.64,18913.0,143.84,143.85,143.35,143.64,18913.0
2024-02-26 11:30:00,143.59,143.75,143.29,143.47,17238.0,143.59,143.75,143.29,143.47,17238.0
2024-02-26 11:40:00,143.53,143.71,143.29,143.63,8766.0,143.53,143.71,143.29,143.63,8766.0
2024-02-26 11:50:00,143.78,143.94,143.5,143.53,13327.0,143.78,143.94,143.5,143.53,13327.0
2024-02-26 12:00:00,143.54,143.69,143.35,143.55,13929.0,143.54,143.69,143.35,143.55,13929.0
2024-02-26 12:10:00,143.55,143.99,143.5,143.6,24282.0,143.55,143.99,143.5,143.6,24282.0
2024-02-26 12:20:00,143.56,143.86,143.5,143.65,8152.0,143.56,143.86,143.5,143.65,8152.0
2024-02-26 12:30:00,143.64,143.78,143.42,143.64,9072.0,143.64,143.78,143.42,143.64,9072.0
2024-02-26 12:40:00,143.65,143.98,143.58,143.88,8611.0,143.65,143.98,143.58,143.88,8611.0
2024-02-26 12:50:00,143.88,143.94,143.58,143.81,6512.0,143.88,143.94,143.58,143.81,6512.0
2024-02-26 13:00:00,143.83,143.98,143.64,143.7,16761.0,143.83,143.98,143.64,143.7,16761.0
2024-02-26 13:10:00,143.68,143.73,143.3,143.3,14114.0,143.68,143.73,143.3,143.3,14114.0
2024-02-26 13:20:00,143.2,143.48,142.99,143.08,14653.0,143.2,143.48,142.99,143.08,14653.0
2024-02-26 13:30:00,143.1,143.18,142.84,143.07,11549.0,143.1,143.18,142.84,143.07,11549.0
2024-02-26 13:40:00,143.0,143.66,142.98,143.26,11666.0,143.0,143.66,142.98,143.26,11666.0
2024-02-26 13:50:00,143.24,143.53,143.06,143.42,5974.0,143.24,143.53,143.06,143.42,5974.0
2024-02-26 14:00:00,143.4,143.5,142.93,143.05,22252.0,143.4,143.5,142.93,143.05,22252.0
2024-02-26 14:10:00,143.06,143.09,142.66,142.93,14387.0,143.06,143.09,142.66,142.93,14387.0
2024-02-26 14:20:00,142.94,143.24,142.91,143.24,18725.0,142.94,143.24,142.91,143.24,18725.0
2024-02-26 14:30:00,143.33,143.59,142.86,143.56,23323.0,143.33,143.59,142.86,143.56,23323.0
2024-02-26 14:40:00,143.56,143.69,143.32,143.42,14123.0,143.56,143.69,143.32,143.42,14123.0
2024-02-26 14:50:00,143.46,143.87,143.42,143.86,12107.0,143.46,143.87,143.42,143.86,12107.0
2024-02-26 15:00:00,143.84,144.02,143.71,144.0,23710.0,143.84,144.02,143.71,144.0,23710.0
2024-02-26 15:10:00,144.0,144.05,143.7,143.81,33470.0,144.0,144.05,143.7,143.81,33470.0
2024-02-26 15:20:00,143.84,143.94,143.48,143.7,40040.0,143.84,143.94,143.48,143.7,40040.0
2024-02-26 15:30:00,143.67,143.67,143.21,143.45,27501.0,143.67,143.67,143.21,143.45,27501.0
2024-02-26 15:40:00,143.49,144.04,143.31,143.98,38878.0,143.49,144.04,143.31,143.98,38878.0
2024-02-26 15:50:00,144.01,144.83,143.94,144.56,115271.0,144.01,144.83,143.94,144.56,115271.0
2024-02-27 09:30:00,146.84,147.56,144.28,145.69,163104.0,146.84,147.56,144.28,145.69,163104.0
2024-02-27 09:40:00,145.69,145.99,144.46,145.07,43156.0,145.69,145.99,144.46,145.07,43156.0
2024-02-27 09:50:00,145.46,145.61,144.93,145.36,29546.0,145.46,145.61,144.93,145.36,29546.0
2024-02-27 10:00:00,145.37,145.95,144.93,144.94,56267.0,145.37,145.95,144.93,144.94,56267.0
2024-02-27 10:10:00,144.9,145.81,144.8,145.59,56163.0,144.9,145.81,144.8,145.59,56163.0
2024-02-27 10:20:00,145.48,146.73,145.48,146.51,45124.0,145.48,146.73,145.48,146.51,45124.0
2024-02-27 10:30:00,146.53,146.92,146.35,146.46,28170.0,146.53,146.92,146.35,146.46,28170.0
2024-02-27 10:40:00,146.46,146.58,145.7,145.79,40782.0,146.46,146.58,145.7,145.79,40782.0
2024-02-27 10:50:00,145.79,145.96,145.3,145.62,23920.0,145.79,145.96,145.3,145.62,23920.0
2024-02-27 11:00:00,145.65,145.72,145.03,145.03,44564.0,145.65,145.72,145.03,145.03,44564.0
2024-02-27 11:10:00,145.09,145.73,145.05,145.73,23361.0,145.09,145.73,145.05,145.73,23361.0
2024-02-27 11:20:00,145.75,145.87,145.47,145.56,12533.0,145.75,145.87,145.47,145.56,12533.0
2024-02-27 11:30:00,145.51,145.72,145.4,145.71,12438.0,145.51,145.72,145.4,145.71,12438.0
2024-02-27 11:40:00,145.79,145.79,145.48,145.59,20583.0,145.79,145.79,145.48,145.59,20583.0
2024-02-27 11:50:00,145.63,146.12,145.49,145.96,20265.0,145.63,146.12,145.49,145.96,20265.0
2024-02-27 12:00:00,145.94,146.1,145.78,145.78,20791.0,145.94,146.1,145.78,145.78,20791.0
2024-02-27 12:10:00,145.76,145.81,145.17,145.25,20231.0,145.76,145.81,145.17,145.25,20231.0
2024-02-27 12:20:00,145.24,145.38,145.02,145.3,25306.0,145.24,145.38,145.02,145.3,25306.0
2024-02-27 12:30:00,145.26,145.37,144.88,144.9,49980.0,145.26,145.37,144.88,144.9,49980.0
2024-02-27 12:40:00,144.86,144.87,144.43,144.58,28274.0,144.86,144.87,144.43,144.58,28274.0
2024-02-27 12:50:00,144.57,144.83,144.41,144.49,16432.0,144.57,144.83,144.41,144.49,16432.0
2024-02-27 13:00:00,144.45,145.15,144.31,145.15,33375.0,144.45,145.15,144.31,145.15,33375.0
2024-02-27 13:10:00,145.19,145.61,145.19,145.5,23832.0,145.19,145.61,145.19,145.5,23832.0
2024-02-27 13:20:00,145.46,145.87,145.4,145.62,16325.0,145.46,145.87,145.4,145.62,16325.0
2024-02-27 13:30:00,145.62,146.01,145.62,145.92,27278.0,145.62,146.01,145.62,145.92,27278.0
2024-02-27 13:40:00,145.95,146.12,145.73,146.01,26260.0,145.95,146.12,145.73,146.01,26260.0
2024-02-27 13:50:00,146.0,146.26,145.8,145.83,57143.0,146.0,146.26,145.8,145.83,57143.0
2024-02-27 14:00:00,145.84,145.98,145.54,145.72,51243.0,145.84,145.98,145.54,145.72,51243.0
2024-02-27 14:10:00,145.74,146.35,145.72,146.09,32040.0,145.74,146.35,145.72,146.09,32040.0
2024-02-27 14:20:00,146.05,146.1,145.7,146.0,33495.0,146.05,146.1,145.7,146.0,33495.0
2024-02-27 14:30:00,145.92,146.2,145.86,145.96,26088.0,145.92,146.2,145.86,145.96,26088.0
2024-02-27 14:40:00,145.93,146.11,145.81,145.87,25451.0,145.93,146.11,145.81,145.87,25451.0
2024-02-27 14:50:00,145.79,146.16,145.68,146.16,20262.0,145.79,146.16,145.68,146.16,20262.0
2024-02-27 15:00:00,146.16,146.29,145.88,146.07,29006.0,146.16,146.29,145.88,146.07,29006.0
2024-02-27 15:10:00,146.1,146.3,145.94,145.98,28962.0,146.1,146.3,145.94,145.98,28962.0
2024-02-27 15:20:00,145.93,145.93,145.35,145.5,73558.0,145.93,145.93,145.35,145.5,73558.0
2024-02-27 15:30:00,145.54,145.63,145.25,145.52,75789.0,145.54,145.63,145.25,145.52,75789.0
2024-02-27 15:40:00,145.48,145.55,145.14,145.14,125994.0,145.48,145.55,145.14,145.14,125994.0
2024-02-27 15:50:00,145.18,145.55,144.8,145.09,328953.0,145.18,145.55,144.8,145.09,328953.0
2024-02-28 09:30:00,153.73,154.2,150.79,152.22,443359.0,153.73,154.2,150.79,152.22,443359.0
2024-02-28 09:40:00,152.21,154.55,150.84,154.28,416982.0,152.21,154.55,150.84,154.28,416982.0
2024-02-28 09:50:00,154.45,157.2,154.33,157.11,444673.0,154.45,157.2,154.33,157.11,444673.0
2024-02-28 10:00:00,157.15,158.12,155.59,155.83,462360.0,157.15,158.12,155.59,155.83,462360.0
2024-02-28 10:10:00,155.97,155.98,152.25,152.42,291842.0,155.97,155.98,152.25,152.42,291842.0
2024-02-28 10:20:00,152.42,152.95,150.88,151.38,186685.0,152.42,152.95,150.88,151.38,186685.0
2024-02-28 10:30:00,151.26,151.48,148.04,148.08,376857.0,151.26,151.48,148.04,148.08,376857.0
2024-02-28 10:40:00,148.13,148.8,147.1,148.55,300462.0,148.13,148.8,147.1,148.55,300462.0
2024-02-28 10:50:00,148.5,149.72,148.07,149.4,234980.0,148.5,149.72,148.07,149.4,234980.0
2024-02-28 11:00:00,149.36,150.6,149.36,150.34,241355.0,149.36,150.6,149.36,150.34,241355.0
2024-02-28 11:10:00,150.38,151.1,150.0,150.71,177745.0,150.38,151.1,150.0,150.71,177745.0
2024-02-28 11:20:00,150.69,150.7,147.39,148.18,242534.0,150.69,150.7,147.39,148.18,242534.0
2024-02-28 11:30:00,148.2,148.3,147.15,147.95,122032.0,148.2,148.3,147.15,147.95,122032.0
2024-02-28 11:40:00,147.94,148.23,147.21,147.91,79205.0,147.94,148.23,147.21,147.91,79205.0
2024-02-28 11:50:00,147.87,148.25,147.6,147.84,77878.0,147.87,148.25,147.6,147.84,77878.0
2024-02-28 12:00:00,147.75,149.46,147.75,149.34,92462.0,147.75,149.46,147.75,149.34,92462.0
2024-02-28 12:10:00,149.33,149.85,149.0,149.09,83533.0,149.33,149.85,149.0,149.09,83533.0
2024-02-28 12:20:00,149.01,149.42,148.64,148.64,44188.0,149.01,149.42,148.64,148.64,44188.0
2024-02-28 12:30:00,148.6,148.7,148.03,148.33,36115.0,148.6,148.7,148.03,148.33,36115.0
2024-02-28 12:40:00,148.37,148.67,147.84,148.55,76543.0,148.37,148.67,147.84,148.55,76543.0
2024-02-28 12:50:00,148.45,148.98,147.95,148.61,53543.0,148.45,148.98,147.95,148.61,53543.0
2024-02-28 13:00:00,148.54,149.13,148.12,149.0,42770.0,148.54,149.13,148.12,149.0,42770.0
2024-02-28 13:10:00,149.04,149.75,148.92,149.69,85004.0,149.04,149.75,148.92,149.69,85004.0
2024-02-28 13:20:00,149.65,149.65,149.16,149.44,35246.0,149.65,149.65,149.16,149.44,35246.0
2024-02-28 13:30:00,149.5,149.54,149.1,149.54,34006.0,149.5,149.54,149.1,149.54,34006.0
2024-02-28 13:40:00,149.55,149.83,149.22,149.22,34988.0,149.55,149.83,149.22,149.22,34988.0
2024-02-28 13:50:00,149.22,149.73,149.16,149.54,33531.0,149.22,149.73,149.16,149.54,33531.0
2024-02-28 14:00:00,149.52,149.76,149.33,149.75,41187.0,149.52,149.76,149.33,149.75,41187.0
2024-02-28 14:10:00,149.77,150.7,149.75,150.64,89694.0,149.77,150.7,149.75,150.64,89694.0
2024-02-28 14:20:00,150.7,150.71,149.27,149.55,46617.0,150.7,150.71,149.27,149.55,46617.0
2024-02-28 14:30:00,149.48,149.67,149.39,149.63,56244.0,149.48,149.67,149.39,149.63,56244.0
2024-02-28 14:40:00,149.6,149.65,148.36,148.37,56020.0,149.6,149.65,148.36,148.37,56020.0
2024-02-28 14:50:00,148.29,148.39,147.6,147.66,49988.0,148.29,148.39,147.6,147.66,49988.0
2024-02-28 15:00:00,147.65,148.19,147.1,147.1,89763.0,147.65,148.19,147.1,147.1,89763.0
2024-02-28 15:10:00,147.09,147.35,146.45,147.15,94593.0,147.09,147.35,146.45,147.15,94593.0
2024-02-28 15:20:00,147.17,147.93,146.88,147.66,91498.0,147.17,147.93,146.88,147.66,91498.0
2024-02-28 15:30:00,147.69,148.75,147.53,148.43,120624.0,147.69,148.75,147.53,148.43,120624.0
2024-02-28 15:40:00,148.46,148.81,147.96,148.0,118585.0,148.46,148.81,147.96,148.0,118585.0
2024-02-28 15:50:00,148.05,149.31,147.89,149.25,339179.0,148.05,149.31,147.89,149.25,339179.0
2024-02-29 09:30:00,151.85,155.43,151.0,154.87,283340.0,151.85,155.43,151.0,154.87,283340.0
2024-02-29 09:40:00,155.1,157.23,154.8,155.27,197043.0,155.1,157.23,154.8,155.27,197043.0
2024-02-29 09:50:00,155.18,155.47,153.28,154.11,96138.0,155.18,155.47,153.28,154.11,96138.0
2024-02-29 10:00:00,154.23,154.74,152.44,152.6,55704.0,154.23,154.74,152.44,152.6,55704.0
2024-02-29 10:10:00,152.59,152.71,151.27,151.4,65241.0,152.59,152.71,151.27,151.4,65241.0
2024-02-29 10:20:00,151.41,152.31,151.14,151.96,77147.0,151.41,152.31,151.14,151.96,77147.0
2024-02-29 10:30:00,152.0,152.2,151.0,151.47,57054.0,152.0,152.2,151.0,151.47,57054.0
2024-02-29 10:40:00,151.35,152.35,151.3,152.35,43046.0,151.35,152.35,151.3,152.35,43046.0
2024-02-29 10:50:00,152.38,153.17,152.23,152.8,34741.0,152.38,153.17,152.23,152.8,34741.0
2024-02-29 11:00:00,152.89,153.03,151.36,151.58,32562.0,152.89,153.03,151.36,151.58,32562.0
2024-02-29 11:10:00,151.51,151.68,150.71,151.04,51893.0,151.51,151.68,150.71,151.04,51893.0
2024-02-29 11:20:00,151.08,151.64,150.91,151.0,39242.0,151.08,151.64,150.91,151.0,39242.0
2024-02-29 11:30:00,151.07,151.07,150.43,150.54,82271.0,151.07,151.07,150.43,150.54,82271.0
2024-02-29 11:40:00,150.58,150.94,149.85,150.9,72273.0,150.58,150.94,149.85,150.9,72273.0
2024-02-29 11:50:00,150.97,151.89,150.88,151.83,42534.0,150.97,151.89,150.88,151.83,42534.0
2024-02-29 12:00:00,151.74,151.88,151.28,151.65,19673.0,151.74,151.88,151.28,151.65,19673.0
2024-02-29 12:10:00,151.7,151.89,151.57,151.85,31528.0,151.7,151.89,151.57,151.85,31528.0
2024-02-29 12:20:00,151.91,152.49,151.88,152.17,31587.0,151.91,152.49,151.88,152.17,31587.0
2024-02-29 12:30:00,152.23,152.49,151.68,152.07,22314.0,152.23,152.49,151.68,152.07,22314.0
2024-02-29 12:40:00,152.04,152.37,152.04,152.19,18667.0,152.04,152.37,152.04,152.19,18667.0
2024-02-29 12:50:00,152.14,152.35,151.32,151.41,36841.0,152.14,152.35,151.32,151.41,36841.0
2024-02-29 13:00:00,151.37,151.5,151.01,151.17,28430.0,151.37,151.5,151.01,151.17,28430.0
2024-02-29 13:10:00,151.19,151.8,150.96,151.8,18298.0,151.19,151.8,150.96,151.8,18298.0
2024-02-29 13:20:00,151.85,152.56,151.72,152.26,30674.0,151.85,152.56,151.72,152.26,30674.0
2024-02-29 13:30:00,152.22,153.12,152.2,153.03,35503.0,152.22,153.12,152.2,153.03,35503.0
2024-02-29 13:40:00,152.96,153.54,152.96,153.4,30371.0,152.96,153.54,152.96,153.4,30371.0
2024-02-29 13:50:00,153.46,153.86,153.33,153.62,32991.0,153.46,153.86,153.33,153.62,32991.0
2024-02-29 14:00:00,153.64,153.95,153.59,153.72,28072.0,153.64,153.95,153.59,153.72,28072.0
2024-02-29 14:10:00,153.65,153.86,152.65,153.27,41954.0,153.65,153.86,152.65,153.27,41954.0
2024-02-29 14:20:00,153.28,153.5,153.21,153.49,19694.0,153.28,153.5,153.21,153.49,19694.0
2024-02-29 14:30:00,153.5,153.57,153.17,153.2,20576.0,153.5,153.57,153.17,153.2,20576.0
2024-02-29 14:40:00,153.22,153.29,152.91,153.09,27515.0,153.22,153.29,152.91,153.09,27515.0
2024-02-29 14:50:00,153.1,153.54,152.96,153.53,41521.0,153.1,153.54,152.96,153.53,41521.0
2024-02-29 15:00:00,153.56,154.04,153.55,153.88,41820.0,153.56,154.04,153.55,153.88,41820.0
2024-02-29 15:10:00,153.87,154.21,153.78,153.97,51292.0,153.87,154.21,153.78,153.97,51292.0
2024-02-29 15:20:00,153.9,154.02,153.54,153.66,30618.0,153.9,154.02,153.54,153.66,30618.0
2024-02-29 15:30:00,153.68,154.06,153.02,153.31,69135.0,153.68,154.06,153.02,153.31,69135.0
2024-02-29 15:40:00,153.28,153.5,152.88,153.0,47106.0,153.28,153.5,152.88,153.0,47106.0
2024-02-29 15:50:00,153.03,154.43,153.03,153.88,199564.0,153.03,154.43,153.03,153.88,199564.0
2024-03-01 09:30:00,152.74,155.29,152.69,154.27,141244.0,152.74,155.29,152.69,154.27,141244.0
2024-03-01 09:40:00,154.18,155.2,153.34,154.99,55901.0,154.18,155.2,153.34,154.99,55901.0
2024-03-01 09:50:00,154.85,155.75,154.64,155.4,40412.0,154.85,155.75,154.64,155.4,40412.0
2024-03-01 10:00:00,155.4,156.45,155.23,155.87,73386.0,155.4,156.45,155.23,155.87,73386.0
2024-03-01 10:10:00,156.0,158.44,155.94,158.44,108413.0,156.0,158.44,155.94,158.44,108413.0
2024-03-01 10:20:00,158.47,160.8,158.47,160.73,158303.0,158.47,160.8,158.47,160.73,158303.0
2024-03-01 10:30:00,160.72,160.72,159.65,159.9,133561.0,160.72,160.72,159.65,159.9,133561.0
2024-03-01 10:40:00,159.81,161.34,159.71,161.33,65863.0,159.81,161.34,159.71,161.33,65863.0
2024-03-01 10:50:00,161.34,161.49,160.16,160.26,72229.0,161.34,161.49,160.16,160.26,72229.0
2024-03-01 11:00:00,160.33,160.46,159.64,160.18,65138.0,160.33,160.46,159.64,160.18,65138.0
2024-03-01 11:10:00,160.11,161.3,160.03,161.19,48909.0,160.11,161.3,160.03,161.19,48909.0
2024-03-01 11:20:00,161.25,161.44,160.32,160.32,34632.0,161.25,161.44,160.32,160.32,34632.0
2024-03-01 11:30:00,160.3,160.43,159.8,160.18,32986.0,160.3,160.43,159.8,160.18,32986.0
2024-03-01 11:40:00,160.24,160.69,160.07,160.2,18749.0,160.24,160.69,160.07,160.2,18749.0
2024-03-01 11:50:00,160.19,160.24,159.11,159.28,48310.0,160.19,160.24,159.11,159.28,48310.0
2024-03-01 12:00:00,159.28,159.63,158.88,159.42,35255.0,159.28,159.63,158.88,159.42,35255.0
2024-03-01 12:10:00,159.45,159.49,158.49,158.6,33400.0,159.45,159.49,158.49,158.6,33400.0
2024-03-01 12:20:00,158.62,159.18,158.58,158.61,27218.0,158.62,159.18,158.58,158.61,27218.0
2024-03-01 12:30:00,158.69,158.72,157.5,157.51,54547.0,158.69,158.72,157.5,157.51,54547.0
2024-03-01 12:40:00,157.54,157.7,157.3,157.58,31526.0,157.54,157.7,157.3,157.58,31526.0
2024-03-01 12:50:00,157.7,157.78,157.24,157.53,19710.0,157.7,157.78,157.24,157.53,19710.0
2024-03-01 13:00:00,157.6,158.36,157.54,158.35,22683.0,157.6,158.36,157.54,158.35,22683.0
2024-03-01 13:10:00,158.43,159.05,158.43,158.69,24036.0,158.43,159.05,158.43,158.69,24036.0
2024-03-01 13:20:00,158.72,159.15,158.52,158.78,26158.0,158.72,159.15,158.52,158.78,26158.0
2024-03-01 13:30:00,158.8,159.18,158.79,158.81,18519.0,158.8,159.18,158.79,158.81,18519.0
2024-03-01 13:40:00,158.93,159.16,158.75,159.14,20348.0,158.93,159.16,158.75,159.14,20348.0
2024-03-01 13:50:00,159.12,159.12,158.53,158.72,11011.0,159.12,159.12,158.53,158.72,11011.0
2024-03-01 14:00:00,158.72,158.79,158.28,158.3,15917.0,158.72,158.79,158.28,158.3,15917.0
2024-03-01 14:10:00,158.27,158.27,157.83,158.09,18394.0,158.27,158.27,157.83,158.09,18394.0
2024-03-01 14:20:00,158.05,158.26,157.96,158.25,22210.0,158.05,158.26,157.96,158.25,22210.0
2024-03-01 14:30:00,158.16,158.58,157.99,157.99,21059.0,158.16,158.58,157.99,157.99,21059.0
2024-03-01 14:40:00,158.16,158.17,157.52,157.74,11035.0,158.16,158.17,157.52,157.74,11035.0
2024-03-01 14:50:00,157.78,157.8,157.49,157.56,13855.0,157.78,157.8,157.49,157.56,13855.0
2024-03-01 15:00:00,157.59,157.59,157.3,157.39,28688.0,157.59,157.59,157.3,157.39,28688.0
2024-03-01 15:10:00,157.34,157.96,157.26,157.64,22777.0,157.34,157.96,157.26,157.64,22777.0
2024-03-01 15:20:00,157.7,158.04,157.56,157.93,17032.0,157.7,158.04,157.56,157.93,17032.0
2024-03-01 15:30:00,158.01,158.04,157.42,157.42,27858.0,158.01,158.04,157.42,157.42,27858.0
2024-03-01 15:40:00,157.45,157.58,157.22,157.37,77184.0,157.45,157.58,157.22,157.37,77184.0
2024-03-01 15:50:00,157.37,158.19,157.28,158.11,152811.0,157.37,158.19,157.28,158.11,152811.0
2024-03-04 09:30:00,160.0,161.2,158.86,160.08,96896.0,160.0,161.2,158.86,160.08,96896.0
2024-03-04 09:40:00,160.1,160.86,158.29,159.24,59916.0,160.1,160.86,158.29,159.24,59916.0
2024-03-04 09:50:00,159.22,159.23,156.72,156.75,56947.0,159.22,159.23,156.72,156.75,56947.0
2024-03-04 10:00:00,156.86,156.92,155.63,156.02,59550.0,156.86,156.92,155.63,156.02,59550.0
2024-03-04 10:10:00,156.04,156.07,154.55,155.28,69743.0,156.04,156.07,154.55,155.28,69743.0
2024-03-04 10:20:00,155.25,155.66,154.98,155.43,39597.0,155.25,155.66,154.98,155.43,39597.0
2024-03-04 10:30:00,155.43,155.77,154.87,155.38,100516.0,155.43,155.77,154.87,155.38,100516.0
2024-03-04 10:40:00,155.3,155.83,155.22,155.75,38017.0,155.3,155.83,155.22,155.75,38017.0
2024-03-04 10:50:00,155.83,155.87,154.53,154.53,36038.0,155.83,155.87,154.53,154.53,36038.0
2024-03-04 11:00:00,154.61,155.15,154.45,154.86,31559.0,154.61,155.15,154.45,154.86,31559.0
2024-03-04 11:10:00,154.94,155.48,154.86,155.15,32819.0,154.94,155.48,154.86,155.15,32819.0
2024-03-04 11:20:00,155.24,156.1,155.1,155.32,29414.0,155.24,156.1,155.1,155.32,29414.0
2024-03-04 11:30:00,155.39,156.2,155.38,155.71,16883.0,155.39,156.2,155.38,155.71,16883.0
2024-03-04 11:40:00,155.68,155.78,155.25,155.43,10975.0,155.68,155.78,155.25,155.43,10975.0
2024-03-04 11:50:00,155.4,156.0,155.29,155.34,26675.0,155.4,156.0,155.29,155.34,26675.0
2024-03-04 12:00:00,155.45,155.83,155.22,155.78,23243.0,155.45,155.83,155.22,155.78,23243.0
2024-03-04 12:10:00,155.74,156.1,155.39,155.39,21652.0,155.74,156.1,155.39,155.39,21652.0
2024-03-04 12:20:00,155.49,155.61,154.32,154.56,36208.0,155.49,155.61,154.32,154.56,36208.0
2024-03-04 12:30:00,154.69,154.78,154.48,154.62,22728.0,154.69,154.78,154.48,154.62,22728.0
2024-03-04 12:40:00,154.73,154.82,154.48,154.48,19709.0,154.73,154.82,154.48,154.48,19709.0
2024-03-04 12:50:00,154.49,155.05,154.46,154.79,14074.0,154.49,155.05,154.46,154.79,14074.0
2024-03-04 13:00:00,154.86,155.2,154.68,154.9,19391.0,154.86,155.2,154.68,154.9,19391.0
2024-03-04 13:10:00,154.78,154.89,154.54,154.62,11459.0,154.78,154.89,154.54,154.62,11459.0
2024-03-04 13:20:00,154.62,154.73,154.17,154.21,18695.0,154.62,154.73,154.17,154.21,18695.0
2024-03-04 13:30:00,154.2,154.78,154.16,154.6,11119.0,154.2,154.78,154.16,154.6,11119.0
2024-03-04 13:40:00,154.6,154.63,154.32,154.41,16161.0,154.6,154.63,154.32,154.41,16161.0
2024-03-04 13:50:00,154.39,154.87,154.16,154.75,26041.0,154.39,154.87,154.16,154.75,26041.0
2024-03-04 14:00:00,154.76,155.52,154.7,155.45,13748.0,154.76,155.52,154.7,155.45,13748.0
2024-03-04 14:10:00,155.49,155.57,155.1,155.33,25008.0,155.49,155.57,155.1,155.33,25008.0
2024-03-04 14:20:00,155.33,155.45,155.0,155.01,23077.0,155.33,155.45,155.0,155.01,23077.0
2024-03-04 14:30:00,155.19,156.2,155.15,156.2,13389.0,155.19,156.2,155.15,156.2,13389.0
2024-03-04 14:40:00,156.28,156.32,156.07,156.17,17418.0,156.28,156.32,156.07,156.17,17418.0
2024-03-04 14:50:00,156.17,156.61,156.08,156.55,16543.0,156.17,156.61,156.08,156.55,16543.0
2024-03-04 15:00:00,156.59,156.8,156.52,156.69,21237.0,156.59,156.8,156.52,156.69,21237.0
2024-03-04 15:10:00,156.72,156.73,156.1,156.11,18968.0,156.72,156.73,156.1,156.11,18968.0
2024-03-04 15:20:00,156.12,156.2,155.89,156.09,28434.0,156.12,156.2,155.89,156.09,28434.0
2024-03-04 15:30:00,156.09,156.13,155.44,155.91,20581.0,156.09,156.13,155.44,155.91,20581.0
2024-03-04 15:40:00,155.92,156.05,155.67,155.75,37808.0,155.92,156.05,155.67,155.75,37808.0
2024-03-04 15:50:00,155.8,156.79,155.52,156.7,170490.0,155.8,156.79,155.52,156.7,170490.0
2024-03-05 09:30:00,154.59,154.83,152.4,153.68,103193.0,154.59,154.83,152.4,153.68,103193.0
2024-03-05 09:40:00,153.45,155.62,153.05,155.48,39054.0,153.45,155.62,153.05,155.48,39054.0
2024-03-05 09:50:00,155.55,156.88,155.31,156.47,53258.0,155.55,156.88,155.31,156.47,53258.0
2024-03-05 10:00:00,156.61,158.71,156.6,157.58,48950.0,156.61,158.71,156.6,157.58,48950.0
2024-03-05 10:10:00,157.45,157.82,156.77,157.19,32966.0,157.45,157.82,156.77,157.19,32966.0
2024-03-05 10:20:00,157.18,158.27,157.18,158.07,34001.0,157.18,158.27,157.18,158.07,34001.0
2024-03-05 10:30:00,158.14,158.26,157.69,158.13,23797.0,158.14,158.26,157.69,158.13,23797.0
2024-03-05 10:40:00,158.02,158.85,157.95,158.58,35389.0,158.02,158.85,157.95,158.58,35389.0
2024-03-05 10:50:00,158.65,159.25,158.58,159.0,45523.0,158.65,159.25,158.58,159.0,45523.0
2024-03-05 11:00:00,158.98,159.09,158.44,158.54,24803.0,158.98,159.09,158.44,158.54,24803.0
2024-03-05 11:10:00,158.56,158.58,157.83,158.43,31031.0,158.56,158.58,157.83,158.43,31031.0
2024-03-05 11:20:00,158.48,159.34,158.11,159.28,43072.0,158.48,159.34,158.11,159.28,43072.0
2024-03-05 11:30:00,159.32,160.29,159.26,160.1,42898.0,159.32,160.29,159.26,160.1,42898.0
2024-03-05 11:40:00,160.09,160.4,159.5,159.74,47547.0,160.09,160.4,159.5,159.74,47547.0
2024-03-05 11:50:00,159.74,160.89,159.66,160.74,38304.0,159.74,160.89,159.66,160.74,38304.0
2024-03-05 12:00:00,160.71,160.9,160.11,160.75,33234.0,160.71,160.9,160.11,160.75,33234.0
2024-03-05 12:10:00,160.64,160.92,160.14,160.48,33965.0,160.64,160.92,160.14,160.48,33965.0
2024-03-05 12:20:00,160.48,161.63,160.47,161.61,37350.0,160.48,161.63,160.47,161.61,37350.0
2024-03-05 12:30:00,161.54,162.84,161.48,162.36,48851.0,161.54,162.84,161.48,162.36,48851.0
2024-03-05 12:40:00,162.36,162.74,161.44,162.49,45457.0,162.36,162.74,161.44,162.49,45457.0
2024-03-05 12:50:00,162.4,162.49,161.83,162.06,45060.0,162.4,162.49,161.83,162.06,45060.0
2024-03-05 13:00:00,162.1,162.87,161.62,162.78,48552.0,162.1,162.87,161.62,162.78,48552.0
2024-03-05 13:10:00,162.74,163.4,162.67,163.07,58302.0,162.74,163.4,162.67,163.07,58302.0
2024-03-05 13:20:00,163.0,164.2,163.0,163.86,58314.0,163.0,164.2,163.0,163.86,58314.0
2024-03-05 13:30:00,163.76,163.98,162.76,162.78,45333.0,163.76,163.98,162.76,162.78,45333.0
2024-03-05 13:40:00,162.75,163.0,162.21,162.22,44239.0,162.75,163.0,162.21,162.22,44239.0
2024-03-05 13:50:00,162.21,162.36,161.79,161.95,20263.0,162.21,162.36,161.79,161.95,20263.0
2024-03-05 14:00:00,162.09,162.51,161.91,162.45,18068.0,162.09,162.51,161.91,162.45,18068.0
2024-03-05 14:10:00,162.31,162.71,162.19,162.35,18183.0,162.31,162.71,162.19,162.35,18183.0
2024-03-05 14:20:00,162.26,162.64,162.06,162.39,25308.0,162.26,162.64,162.06,162.39,25308.0
2024-03-05 14:30:00,162.26,162.26,161.07,161.09,22156.0,162.26,162.26,161.07,161.09,22156.0
2024-03-05 14:40:00,161.0,161.89,160.82,161.66,31141.0,161.0,161.89,160.82,161.66,31141.0
2024-03-05 14:50:00,161.61,161.61,160.78,160.84,18856.0,161.61,161.61,160.78,160.84,18856.0
2024-03-05 15:00:00,160.8,160.91,160.3,160.83,41535.0,160.8,160.91,160.3,160.83,41535.0
2024-03-05 15:10:00,160.83,161.3,160.69,161.14,24035.0,160.83,161.3,160.69,161.14,24035.0
2024-03-05 15:20:00,161.16,161.24,160.73,160.78,21414.0,161.16,161.24,160.73,160.78,21414.0
2024-03-05 15:30:00,160.75,160.83,160.05,160.06,57474.0,160.75,160.83,160.05,160.06,57474.0
2024-03-05 15:40:00,160.1,160.16,158.7,158.8,89890.0,160.1,160.16,158.7,158.8,89890.0
2024-03-05 15:50:00,158.8,159.35,158.8,159.06,121589.0,158.8,159.35,158.8,159.06,121589.0
2024-03-06 09:30:00,161.08,163.57,159.0,159.92,115006.0,161.08,163.57,159.0,159.92,115006.0
2024-03-06 09:40:00,160.13,160.85,159.23,159.43,59025.0,160.13,160.85,159.23,159.43,59025.0
2024-03-06 09:50:00,159.31,159.53,158.03,159.53,56680.0,159.31,159.53,158.03,159.53,56680.0
2024-03-06 10:00:00,159.39,159.39,157.01,157.45,26577.0,159.39,159.39,157.01,157.45,26577.0
2024-03-06 10:10:00,157.42,158.63,157.41,157.78,13878.0,157.42,158.63,157.41,157.78,13878.0
2024-03-06 10:20:00,157.82,157.96,157.29,157.78,14843.0,157.82,157.96,157.29,157.78,14843.0
2024-03-06 10:30:00,157.74,158.41,157.71,158.39,13515.0,157.74,158.41,157.71,158.39,13515.0
2024-03-06 10:40:00,158.49,159.11,158.36,159.11,14280.0,158.49,159.11,158.36,159.11,14280.0
2024-03-06 10:50:00,159.19,159.8,159.18,159.67,31430.0,159.19,159.8,159.18,159.67,31430.0
2024-03-06 11:00:00,159.67,160.41,159.4,160.41,19909.0,159.67,160.41,159.4,160.41,19909.0
2024-03-06 11:10:00,160.47,160.98,160.0,160.73,35827.0,160.47,160.98,160.0,160.73,35827.0
2024-03-06 11:20:00,160.75,160.79,160.31,160.46,25694.0,160.75,160.79,160.31,160.46,25694.0
2024-03-06 11:30:00,160.55,160.57,159.21,159.38,28330.0,160.55,160.57,159.21,159.38,28330.0
2024-03-06 11:40:00,159.27,160.17,159.02,160.17,76364.0,159.27,160.17,159.02,160.17,76364.0
2024-03-06 11:50:00,160.17,160.17,159.24,159.25,13389.0,160.17,160.17,159.24,159.25,13389.0
2024-03-06 12:00:00,159.43,159.64,159.13,159.54,13561.0,159.43,159.64,159.13,159.54,13561.0
2024-03-06 12:10:00,159.51,160.07,159.49,159.49,24394.0,159.51,160.07,159.49,159.49,24394.0
2024-03-06 12:20:00,159.45,159.57,158.36,159.11,29195.0,159.45,159.57,158.36,159.11,29195.0
2024-03-06 12:30:00,159.02,159.32,158.8,159.29,5579.0,159.02,159.32,158.8,159.29,5579.0
2024-03-06 12:40:00,159.25,159.29,158.96,159.13,11862.0,159.25,159.29,158.96,159.13,11862.0
2024-03-06 12:50:00,159.14,159.36,158.89,159.14,9795.0,159.14,159.36,158.89,159.14,9795.0
2024-03-06 13:00:00,159.22,159.69,159.13,159.58,17154.0,159.22,159.69,159.13,159.58,17154.0
2024-03-06 13:10:00,159.53,160.19,159.53,160.14,12485.0,159.53,160.19,159.53,160.14,12485.0
2024-03-06 13:20:00,160.2,160.31,159.94,160.08,23506.0,160.2,160.31,159.94,160.08,23506.0
2024-03-06 13:30:00,160.04,160.04,157.91,158.45,63617.0,160.04,160.04,157.91,158.45,63617.0
2024-03-06 13:40:00,158.6,158.81,157.6,157.6,13757.0,158.6,158.81,157.6,157.6,13757.0
2024-03-06 13:50:00,157.6,157.95,157.5,157.87,12821.0,157.6,157.95,157.5,157.87,12821.0
2024-03-06 14:00:00,157.76,158.32,157.44,158.3,21277.0,157.76,158.32,157.44,158.3,21277.0
2024-03-06 14:10:00,158.25,158.3,157.3,157.93,16394.0,158.25,158.3,157.3,157.93,16394.0
2024-03-06 14:20:00,157.82,158.26,157.82,158.11,8064.0,157.82,158.26,157.82,158.11,8064.0
2024-03-06 14:30:00,158.23,158.36,157.73,157.75,26706.0,158.23,158.36,157.73,157.75,26706.0
2024-03-06 14:40:00,157.8,158.22,157.65,158.15,11520.0,157.8,158.22,157.65,158.15,11520.0
2024-03-06 14:50:00,158.26,158.55,158.0,158.23,8221.0,158.26,158.55,158.0,158.23,8221.0
2024-03-06 15:00:00,158.18,158.2,157.78,158.17,8579.0,158.18,158.2,157.78,158.17,8579.0
2024-03-06 15:10:00,158.27,158.33,157.94,158.14,21446.0,158.27,158.33,157.94,158.14,21446.0
2024-03-06 15:20:00,158.05,158.05,157.33,157.55,33909.0,158.05,158.05,157.33,157.55,33909.0
2024-03-06 15:30:00,157.52,157.56,156.88,157.19,48933.0,157.52,157.56,156.88,157.19,48933.0
2024-03-06 15:40:00,157.27,158.28,157.27,158.24,20677.0,157.27,158.28,157.27,158.24,20677.0
2024-03-06 15:50:00,158.21,158.56,158.1,158.42,56216.0,158.21,158.56,158.1,158.42,56216.0
2024-03-07 09:30:00,160.0,160.78,158.76,159.98,35816.0,160.0,160.78,158.76,159.98,35816.0
2024-03-07 09:40:00,159.97,159.98,158.83,159.47,14429.0,159.97,159.98,158.83,159.47,14429.0
2024-03-07 09:50:00,159.62,160.08,159.04,159.09,14750.0,159.62,160.08,159.04,159.09,14750.0
2024-03-07 10:00:00,159.0,159.11,158.18,158.51,33346.0,159.0,159.11,158.18,158.51,33346.0
2024-03-07 10:10:00,158.6,160.25,158.6,159.9,34386.0,158.6,160.25,158.6,159.9,34386.0
2024-03-07 10:20:00,159.92,160.17,158.74,158.89,22194.0,159.92,160.17,158.74,158.89,22194.0
2024-03-07 10:30:00,158.75,159.37,158.5,159.29,17238.0,158.75,159.37,158.5,159.29,17238.0
2024-03-07 10:40:00,159.14,159.77,159.02,159.65,7775.0,159.14,159.77,159.02,159.65,7775.0
2024-03-07 10:50:00,159.61,159.77,159.29,159.36,9651.0,159.61,159.77,159.29,159.36,9651.0
2024-03-07 11:00:00,159.34,159.52,159.2,159.29,5095.0,159.34,159.52,159.2,159.29,5095.0
2024-03-07 11:10:00,159.36,159.87,159.24,159.73,10702.0,159.36,159.87,159.24,159.73,10702.0
2024-03-07 11:20:00,159.75,160.56,159.66,160.46,18065.0,159.75,160.56,159.66,160.46,18065.0
2024-03-07 11:30:00,160.33,160.33,159.86,160.26,15448.0,160.33,160.33,159.86,160.26,15448.0
2024-03-07 11:40:00,160.26,160.79,159.95,160.78,21468.0,160.26,160.79,159.95,160.78,21468.0
2024-03-07 11:50:00,160.71,160.82,160.31,160.53,18764.0,160.71,160.82,160.31,160.53,18764.0
2024-03-07 12:00:00,160.53,160.79,160.43,160.7,11370.0,160.53,160.79,160.43,160.7,11370.0
2024-03-07 12:10:00,160.74,160.86,160.58,160.84,7164.0,160.74,160.86,160.58,160.84,7164.0
2024-03-07 12:20:00,160.8,160.93,160.5,160.65,14212.0,160.8,160.93,160.5,160.65,14212.0
2024-03-07 12:30:00,160.67,160.75,160.32,160.47,7437.0,160.67,160.75,160.32,160.47,7437.0
2024-03-07 12:40:00,160.42,160.73,160.34,160.52,17922.0,160.42,160.73,160.34,160.52,17922.0
2024-03-07 12:50:00,160.57,160.89,160.53,160.83,5091.0,160.57,160.89,160.53,160.83,5091.0
2024-03-07 13:00:00,160.93,160.95,160.27,160.62,8025.0,160.93,160.95,160.27,160.62,8025.0
2024-03-07 13:10:00,160.7,160.82,160.58,160.77,8974.0,160.7,160.82,160.58,160.77,8974.0
2024-03-07 13:20:00,160.78,161.65,160.67,161.44,12772.0,160.78,161.65,160.67,161.44,12772.0
2024-03-07 13:30:00,161.37,161.89,161.25,161.76,10573.0,161.37,161.89,161.25,161.76,10573.0
2024-03-07 13:40:00,161.68,161.82,161.55,161.55,10406.0,161.68,161.82,161.55,161.55,10406.0
2024-03-07 13:50:00,161.56,161.58,161.26,161.27,7263.0,161.56,161.58,161.26,161.27,7263.0
2024-03-07 14:00:00,161.19,161.36,160.72,160.72,6991.0,161.19,161.36,160.72,160.72,6991.0
2024-03-07 14:10:00,160.77,161.04,160.64,160.91,7569.0,160.77,161.04,160.64,160.91,7569.0
2024-03-07 14:20:00,160.97,161.02,160.75,160.77,7063.0,160.97,161.02,160.75,160.77,7063.0
2024-03-07 14:30:00,160.8,160.87,160.58,160.75,4484.0,160.8,160.87,160.58,160.75,4484.0
2024-03-07 14:40:00,160.74,161.15,160.63,161.08,11003.0,160.74,161.15,160.63,161.08,11003.0
2024-03-07 14:50:00,160.97,161.19,160.97,161.04,6380.0,160.97,161.19,160.97,161.04,6380.0
2024-03-07 15:00:00,161.01,161.25,160.8,161.23,11787.0,161.01,161.25,160.8,161.23,11787.0
2024-03-07 15:10:00,161.12,161.25,160.92,161.09,8162.0,161.12,161.25,160.92,161.09,8162.0
2024-03-07 15:20:00,161.09,161.26,160.76,160.97,20844.0,161.09,161.26,160.76,160.97,20844.0
2024-03-07 15:30:00,161.06,161.2,160.76,161.16,15276.0,161.06,161.2,160.76,161.16,15276.0
2024-03-07 15:40:00,161.16,161.21,160.19,160.2,25590.0,161.16,161.21,160.19,160.2,25590.0
2024-03-07 15:50:00,160.24,160.74,160.24,160.28,63442.0,160.24,160.74,160.24,160.28,63442.0
2024-03-08 09:30:00,162.24,164.66,161.72,163.44,95301.0,162.24,164.66,161.72,163.44,95301.0
2024-03-08 09:40:00,163.31,165.35,163.04,163.53,97160.0,163.31,165.35,163.04,163.53,97160.0
2024-03-08 09:50:00,163.06,164.37,163.05,164.19,35876.0,163.06,164.37,163.05,164.19,35876.0
2024-03-08 10:00:00,163.99,164.56,163.34,164.56,35275.0,163.99,164.56,163.34,164.56,35275.0
2024-03-08 10:10:00,164.63,164.69,163.31,163.67,29668.0,164.63,164.69,163.31,163.67,29668.0
2024-03-08 10:20:00,163.63,164.2,163.48,163.85,27342.0,163.63,164.2,163.48,163.85,27342.0
2024-03-08 10:30:00,163.97,163.97,162.54,163.3,60940.0,163.97,163.97,162.54,163.3,60940.0
2024-03-08 10:40:00,163.51,163.76,162.24,163.04,32802.0,163.51,163.76,162.24,163.04,32802.0
2024-03-08 10:50:00,162.86,162.89,161.86,162.08,27472.0,162.86,162.89,161.86,162.08,27472.0
2024-03-08 11:00:00,162.08,162.2,160.88,161.09,24733.0,162.08,162.2,160.88,161.09,24733.0
2024-03-08 11:10:00,160.98,161.12,160.33,160.53,34513.0,160.98,161.12,160.33,160.53,34513.0
2024-03-08 11:20:00,160.73,161.25,160.52,160.56,21794.0,160.73,161.25,160.52,160.56,21794.0
2024-03-08 11:30:00,160.54,161.43,160.19,160.98,26338.0,160.54,161.43,160.19,160.98,26338.0
2024-03-08 11:40:00,161.03,161.51,160.85,161.16,11518.0,161.03,161.51,160.85,161.16,11518.0
2024-03-08 11:50:00,161.25,161.97,161.25,161.86,10300.0,161.25,161.97,161.25,161.86,10300.0
2024-03-08 12:00:00,161.78,162.37,161.77,161.77,15025.0,161.78,162.37,161.77,161.77,15025.0
2024-03-08 12:10:00,161.64,162.18,161.54,162.02,9850.0,161.64,162.18,161.54,162.02,9850.0
2024-03-08 12:20:00,162.01,162.33,161.67,162.0,13467.0,162.01,162.33,161.67,162.0,13467.0
2024-03-08 12:30:00,162.13,162.62,162.1,162.55,11694.0,162.13,162.62,162.1,162.55,11694.0
2024-03-08 12:40:00,162.62,162.65,162.19,162.33,5726.0,162.62,162.65,162.19,162.33,5726.0
2024-03-08 12:50:00,162.19,162.19,161.48,161.53,12664.0,162.19,162.19,161.48,161.53,12664.0
2024-03-08 13:00:00,161.34,162.0,161.16,161.72,7069.0,161.34,162.0,161.16,161.72,7069.0
2024-03-08 13:10:00,161.77,161.88,161.58,161.64,5176.0,161.77,161.88,161.58,161.64,5176.0
2024-03-08 13:20:00,161.73,161.73,161.39,161.39,5542.0,161.73,161.73,161.39,161.39,5542.0
2024-03-08 13:30:00,161.33,161.53,160.82,160.88,13904.0,161.33,161.53,160.82,160.88,13904.0
2024-03-08 13:40:00,160.77,161.11,160.63,160.88,17343.0,160.77,161.11,160.63,160.88,17343.0
2024-03-08 13:50:00,160.89,161.5,160.89,161.25,8170.0,160.89,161.5,160.89,161.25,8170.0
2024-03-08 14:00:00,161.3,161.9,161.22,161.9,10659.0,161.3,161.9,161.22,161.9,10659.0
2024-03-08 14:10:00,161.89,162.0,161.64,161.88,10031.0,161.89,162.0,161.64,161.88,10031.0
2024-03-08 14:20:00,161.95,162.45,161.94,162.2,7781.0,161.95,162.45,161.94,162.2,7781.0
2024-03-08 14:30:00,162.27,162.55,162.15,162.34,12177.0,162.27,162.55,162.15,162.34,12177.0
2024-03-08 14:40:00,162.34,162.79,162.2,162.79,19781.0,162.34,162.79,162.2,162.79,19781.0
2024-03-08 14:50:00,162.86,162.86,162.46,162.56,17620.0,162.86,162.86,162.46,162.56,17620.0
2024-03-08 15:00:00,162.59,162.9,162.28,162.28,16926.0,162.59,162.9,162.28,162.28,16926.0
2024-03-08 15:10:00,162.24,162.39,162.0,162.21,15854.0,162.24,162.39,162.0,162.21,15854.0
2024-03-08 15:20:00,162.21,162.24,161.62,161.62,15525.0,162.21,162.24,161.62,161.62,15525.0
2024-03-08 15:30:00,161.56,162.0,161.26,161.26,26749.0,161.56,162.0,161.26,161.26,26749.0
2024-03-08 15:40:00,161.35,161.43,161.1,161.29,22885.0,161.35,161.43,161.1,161.29,22885.0
2024-03-08 15:50:00,161.35,161.96,161.17,161.35,57938.0,161.35,161.96,161.17,161.35,57938.0
2024-03-11 09:30:00,161.75,168.42,161.73,168.24,193305.0,161.75,168.42,161.73,168.24,193305.0
2024-03-11 09:40:00,168.41,168.71,166.07,166.49,55426.0,168.41,168.71,166.07,166.49,55426.0
2024-03-11 09:50:00,166.33,166.34,164.6,164.74,41089.0,166.33,166.34,164.6,164.74,41089.0
2024-03-11 10:00:00,164.91,164.91,163.63,164.2,30485.0,164.91,164.91,163.63,164.2,30485.0
2024-03-11 10:10:00,164.3,164.5,163.64,164.01,45442.0,164.3,164.5,163.64,164.01,45442.0
2024-03-11 10:20:00,164.05,164.43,163.58,164.08,47219.0,164.05,164.43,163.58,164.08,47219.0
2024-03-11 10:30:00,164.02,164.72,163.54,163.6,33613.0,164.02,164.72,163.54,163.6,33613.0
2024-03-11 10:40:00,163.55,164.03,163.29,163.91,19447.0,163.55,164.03,163.29,163.91,19447.0
2024-03-11 10:50:00,163.91,164.2,163.22,163.5,19786.0,163.91,164.2,163.22,163.5,19786.0
2024-03-11 11:00:00,163.6,163.6,162.76,162.88,25241.0,163.6,163.6,162.76,162.88,25241.0
2024-03-11 11:10:00,162.88,162.93,162.26,162.74,26544.0,162.88,162.93,162.26,162.74,26544.0
2024-03-11 11:20:00,162.69,163.06,162.63,162.82,12445.0,162.69,163.06,162.63,162.82,12445.0
2024-03-11 11:30:00,162.7,162.92,162.5,162.54,22743.0,162.7,162.92,162.5,162.54,22743.0
2024-03-11 11:40:00,162.5,162.73,162.31,162.48,12366.0,162.5,162.73,162.31,162.48,12366.0
2024-03-11 11:50:00,162.47,163.27,162.19,163.27,36809.0,162.47,163.27,162.19,163.27,36809.0
2024-03-11 12:00:00,163.33,163.74,163.18,163.53,13871.0,163.33,163.74,163.18,163.53,13871.0
2024-03-11 12:10:00,163.51,163.63,163.1,163.51,20194.0,163.51,163.63,163.1,163.51,20194.0
2024-03-11 12:20:00,163.44,164.3,163.44,163.94,11934.0,163.44,164.3,163.44,163.94,11934.0
2024-03-11 12:30:00,164.07,164.41,164.03,164.41,16915.0,164.07,164.41,164.03,164.41,16915.0
2024-03-11 12:40:00,164.52,164.72,164.32,164.32,12734.0,164.52,164.72,164.32,164.32,12734.0
2024-03-11 12:50:00,164.28,164.47,163.94,164.47,11494.0,164.28,164.47,163.94,164.47,11494.0
2024-03-11 13:00:00,164.39,164.64,164.29,164.37,6236.0,164.39,164.64,164.29,164.37,6236.0
2024-03-11 13:10:00,164.37,164.44,164.04,164.31,14483.0,164.37,164.44,164.04,164.31,14483.0
2024-03-11 13:20:00,164.28,164.74,164.21,164.31,12267.0,164.28,164.74,164.21,164.31,12267.0
2024-03-11 13:30:00,164.29,164.38,164.0,164.05,23632.0,164.29,164.38,164.0,164.05,23632.0
2024-03-11 13:40:00,164.03,164.03,163.38,163.59,13035.0,164.03,164.03,163.38,163.59,13035.0
2024-03-11 13:50:00,163.5,163.65,163.3,163.5,11771.0,163.5,163.65,163.3,163.5,11771.0
2024-03-11 14:00:00,163.5,163.6,163.17,163.4,9902.0,163.5,163.6,163.17,163.4,9902.0
2024-03-11 14:10:00,163.4,163.4,163.07,163.15,11433.0,163.4,163.4,163.07,163.15,11433.0
2024-03-11 14:20:00,163.21,163.43,163.17,163.21,12626.0,163.21,163.43,163.17,163.21,12626.0
2024-03-11 14:30:00,163.21,163.28,162.58,162.58,14527.0,163.21,163.28,162.58,162.58,14527.0
2024-03-11 14:40:00,162.57,162.78,162.5,162.63,12994.0,162.57,162.78,162.5,162.63,12994.0
2024-03-11 14:50:00,162.63,162.76,162.36,162.66,16086.0,162.63,162.76,162.36,162.66,16086.0
2024-03-11 15:00:00,162.67,162.83,162.42,162.55,20977.0,162.67,162.83,162.42,162.55,20977.0
2024-03-11 15:10:00,162.51,162.53,162.0,162.01,12986.0,162.51,162.53,162.0,162.01,12986.0
2024-03-11 15:20:00,162.0,162.0,161.58,161.95,37455.0,162.0,162.0,161.58,161.95,37455.0
2024-03-11 15:30:00,161.92,162.42,161.86,161.96,13834.0,161.92,162.42,161.86,161.96,13834.0
2024-03-11 15:40:00,161.94,162.68,161.93,162.57,20959.0,161.94,162.68,161.93,162.57,20959.0
2024-03-11 15:50:00,162.6,162.65,162.0,162.21,81050.0,162.6,162.65,162.0,162.21,81050.0
2024-03-12 09:30:00,161.53,162.36,158.53,158.79,74200.0,161.53,162.36,158.53,158.79,74200.0
2024-03-12 09:40:00,158.77,159.36,157.95,158.68,47728.0,158.77,159.36,157.95,158.68,47728.0
2024-03-12 09:50:00,158.76,160.35,158.64,160.0,33399.0,158.76,160.35,158.64,160.0,33399.0
2024-03-12 10:00:00,159.87,160.49,158.88,159.25,29636.0,159.87,160.49,158.88,159.25,29636.0
2024-03-12 10:10:00,159.25,159.76,158.6,159.64,51013.0,159.25,159.76,158.6,159.64,51013.0
2024-03-12 10:20:00,159.66,160.21,159.32,159.99,24572.0,159.66,160.21,159.32,159.99,24572.0
2024-03-12 10:30:00,160.12,160.53,159.93,159.93,39374.0,160.12,160.53,159.93,159.93,39374.0
2024-03-12 10:40:00,159.87,160.11,159.36,160.11,23793.0,159.87,160.11,159.36,160.11,23793.0
2024-03-12 10:50:00,160.07,160.43,159.97,160.28,20604.0,160.07,160.43,159.97,160.28,20604.0
2024-03-12 11:00:00,160.38,160.84,160.2,160.84,22868.0,160.38,160.84,160.2,160.84,22868.0
2024-03-12 11:10:00,160.69,161.39,160.64,161.39,23196.0,160.69,161.39,160.64,161.39,23196.0
2024-03-12 11:20:00,161.29,161.36,160.54,160.65,11676.0,161.29,161.36,160.54,160.65,11676.0
2024-03-12 11:30:00,160.63,160.81,160.3,160.72,11047.0,160.63,160.81,160.3,160.72,11047.0
2024-03-12 11:40:00,160.72,160.77,160.2,160.25,13492.0,160.72,160.77,160.2,160.25,13492.0
2024-03-12 11:50:00,160.29,160.45,159.94,160.0,17792.0,160.29,160.45,159.94,160.0,17792.0
2024-03-12 12:00:00,159.99,159.99,159.16,159.2,20844.0,159.99,159.99,159.16,159.2,20844.0
2024-03-12 12:10:00,159.17,159.56,159.01,159.29,20290.0,159.17,159.56,159.01,159.29,20290.0
2024-03-12 12:20:00,159.31,159.41,158.98,159.06,11916.0,159.31,159.41,158.98,159.06,11916.0
2024-03-12 12:30:00,159.06,159.12,158.63,158.66,8183.0,159.06,159.12,158.63,158.66,8183.0
2024-03-12 12:40:00,158.7,158.77,157.6,157.92,38055.0,158.7,158.77,157.6,157.92,38055.0
2024-03-12 12:50:00,157.91,159.0,157.85,158.86,22402.0,157.91,159.0,157.85,158.86,22402.0
2024-03-12 13:00:00,158.91,159.12,158.39,158.51,25294.0,158.91,159.12,158.39,158.51,25294.0
2024-03-12 13:10:00,158.38,158.85,158.25,158.83,11847.0,158.38,158.85,158.25,158.83,11847.0
2024-03-12 13:20:00,158.73,159.17,158.66,158.73,11962.0,158.73,159.17,158.66,158.73,11962.0
2024-03-12 13:30:00,158.64,159.13,158.64,159.0,11491.0,158.64,159.13,158.64,159.0,11491.0
2024-03-12 13:40:00,158.97,159.03,158.74,158.92,11095.0,158.97,159.03,158.74,158.92,11095.0
2024-03-12 13:50:00,158.86,159.39,158.73,159.16,12724.0,158.86,159.39,158.73,159.16,12724.0
2024-03-12 14:00:00,159.21,159.55,158.92,159.31,12227.0,159.21,159.55,158.92,159.31,12227.0
2024-03-12 14:10:00,159.28,159.41,159.13,159.33,8533.0,159.28,159.41,159.13,159.33,8533.0
2024-03-12 14:20:00,159.29,159.7,159.28,159.65,7372.0,159.29,159.7,159.28,159.65,7372.0
2024-03-12 14:30:00,159.72,159.85,159.53,159.64,11135.0,159.72,159.85,159.53,159.64,11135.0
2024-03-12 14:40:00,159.58,159.64,159.1,159.5,12351.0,159.58,159.64,159.1,159.5,12351.0
2024-03-12 14:50:00,159.55,159.75,159.46,159.6,8013.0,159.55,159.75,159.46,159.6,8013.0
2024-03-12 15:00:00,159.58,159.78,159.39,159.72,9351.0,159.58,159.78,159.39,159.72,9351.0
2024-03-12 15:10:00,159.7,160.05,159.66,159.85,21363.0,159.7,160.05,159.66,159.85,21363.0
2024-03-12 15:20:00,159.87,160.07,159.67,160.06,10537.0,159.87,160.07,159.67,160.06,10537.0
2024-03-12 15:30:00,160.02,160.02,159.24,159.33,19764.0,160.02,160.02,159.24,159.33,19764.0
2024-03-12 15:40:00,159.33,159.8,159.28,159.7,28918.0,159.33,159.8,159.28,159.7,28918.0
2024-03-12 15:50:00,159.66,159.71,159.2,159.4,65177.0,159.66,159.71,159.2,159.4,65177.0
2024-03-13 09:30:00,157.67,158.85,156.01,158.5,48527.0,157.67,158.85,156.01,158.5,48527.0
2024-03-13 09:40:00,158.85,159.96,158.66,159.49,16969.0,158.85,159.96,158.66,159.49,16969.0
2024-03-13 09:50:00,159.55,159.75,158.36,158.66,18165.0,159.55,159.75,158.36,158.66,18165.0
2024-03-13 10:00:00,158.61,158.88,157.86,158.75,17635.0,158.61,158.88,157.86,158.75,17635.0
2024-03-13 10:10:00,158.75,159.34,158.33,158.72,25049.0,158.75,159.34,158.33,158.72,25049.0
2024-03-13 10:20:00,158.55,158.85,157.72,158.07,17529.0,158.55,158.85,157.72,158.07,17529.0
2024-03-13 10:30:00,158.05,158.14,157.6,158.04,10703.0,158.05,158.14,157.6,158.04,10703.0
2024-03-13 10:40:00,158.17,158.31,157.81,158.11,24563.0,158.17,158.31,157.81,158.11,24563.0
2024-03-13 10:50:00,158.02,159.39,158.02,158.91,31835.0,158.02,159.39,158.02,158.91,31835.0
2024-03-13 11:00:00,158.85,159.16,158.45,159.03,11443.0,158.85,159.16,158.45,159.03,11443.0
2024-03-13 11:10:00,159.02,159.72,158.88,159.72,14537.0,159.02,159.72,158.88,159.72,14537.0
2024-03-13 11:20:00,159.66,159.66,159.05,159.05,8105.0,159.66,159.66,159.05,159.05,8105.0
2024-03-13 11:30:00,159.01,160.22,158.91,160.04,12196.0,159.01,160.22,158.91,160.04,12196.0
2024-03-13 11:40:00,159.99,160.14,159.61,159.98,7598.0,159.99,160.14,159.61,159.98,7598.0
2024-03-13 11:50:00,160.12,160.12,159.63,159.66,11390.0,160.12,160.12,159.63,159.66,11390.0
2024-03-13 12:00:00,159.56,159.8,159.31,159.48,5121.0,159.56,159.8,159.31,159.48,5121.0
2024-03-13 12:10:00,159.46,159.46,159.0,159.09,10562.0,159.46,159.46,159.0,159.09,10562.0
2024-03-13 12:20:00,159.02,159.24,158.88,158.91,9098.0,159.02,159.24,158.88,158.91,9098.0
2024-03-13 12:30:00,158.96,159.02,158.65,159.02,12322.0,158.96,159.02,158.65,159.02,12322.0
2024-03-13 12:40:00,159.02,159.07,158.46,158.47,5002.0,159.02,159.07,158.46,158.47,5002.0
2024-03-13 12:50:00,158.38,158.51,158.14,158.48,9951.0,158.38,158.51,158.14,158.48,9951.0
2024-03-13 13:00:00,158.51,158.54,157.91,158.16,19602.0,158.51,158.54,157.91,158.16,19602.0
2024-03-13 13:10:00,158.25,158.82,158.25,158.5,12195.0,158.25,158.82,158.25,158.5,12195.0
2024-03-13 13:20:00,158.51,158.92,158.51,158.72,9065.0,158.51,158.92,158.51,158.72,9065.0
2024-03-13 13:30:00,158.69,158.82,158.29,158.42,12230.0,158.69,158.82,158.29,158.42,12230.0
2024-03-13 13:40:00,158.37,158.54,158.31,158.31,5598.0,158.37,158.54,158.31,158.31,5598.0
2024-03-13 13:50:00,158.38,158.49,158.21,158.37,11163.0,158.38,158.49,158.21,158.37,11163.0
2024-03-13 14:00:00,158.37,158.48,158.22,158.22,7188.0,158.37,158.48,158.22,158.22,7188.0
2024-03-13 14:10:00,158.24,158.24,157.84,158.1,22034.0,158.24,158.24,157.84,158.1,22034.0
2024-03-13 14:20:00,158.08,158.19,157.89,158.14,10679.0,158.08,158.19,157.89,158.14,10679.0
2024-03-13 14:30:00,158.09,158.1,157.6,157.6,11687.0,158.09,158.1,157.6,157.6,11687.0
2024-03-13 14:40:00,157.62,158.03,157.46,157.82,26533.0,157.62,158.03,157.46,157.82,26533.0
2024-03-13 14:50:00,157.82,157.84,157.63,157.78,11258.0,157.82,157.84,157.63,157.78,11258.0
2024-03-13 15:00:00,157.77,157.9,157.62,157.84,9631.0,157.77,157.9,157.62,157.84,9631.0
2024-03-13 15:10:00,157.9,157.98,157.76,157.87,9652.0,157.9,157.98,157.76,157.87,9652.0
2024-03-13 15:20:00,157.81,158.27,157.53,157.82,26871.0,157.81,158.27,157.53,157.82,26871.0
2024-03-13 15:30:00,157.84,158.24,157.7,157.78,17050.0,157.84,158.24,157.7,157.78,17050.0
2024-03-13 15:40:00,157.79,159.07,157.73,158.88,57134.0,157.79,159.07,157.73,158.88,57134.0
2024-03-13 15:50:00,158.93,159.19,157.91,158.1,68649.0,158.93,159.19,157.91,158.1,68649.0
2024-03-14 09:30:00,157.75,157.75,156.23,157.22,76822.0,157.75,157.75,156.23,157.22,76822.0
2024-03-14 09:40:00,157.31,157.32,155.7,155.72,26157.0,157.31,157.32,155.7,155.72,26157.0
2024-03-14 09:50:00,155.75,155.97,153.8,154.17,50320.0,155.75,155.97,153.8,154.17,50320.0
2024-03-14 10:00:00,154.09,154.91,153.33,154.77,48603.0,154.09,154.91,153.33,154.77,48603.0
2024-03-14 10:10:00,154.65,154.99,154.07,154.07,21427.0,154.65,154.99,154.07,154.07,21427.0
2024-03-14 10:20:00,154.24,154.63,153.85,154.58,37878.0,154.24,154.63,153.85,154.58,37878.0
2024-03-14 10:30:00,154.59,155.8,154.59,154.85,26874.0,154.59,155.8,154.59,154.85,26874.0
2024-03-14 10:40:00,154.9,155.46,154.85,154.9,21705.0,154.9,155.46,154.85,154.9,21705.0
2024-03-14 10:50:00,154.81,154.81,154.28,154.46,10177.0,154.81,154.81,154.28,154.46,10177.0
2024-03-14 11:00:00,154.63,154.79,153.75,153.93,25053.0,154.63,154.79,153.75,153.93,25053.0
2024-03-14 11:10:00,153.76,154.42,153.76,154.08,23168.0,153.76,154.42,153.76,154.08,23168.0
2024-03-14 11:20:00,153.87,154.08,152.91,153.1,24272.0,153.87,154.08,152.91,153.1,24272.0
2024-03-14 11:30:00,153.11,153.29,152.71,153.15,31174.0,153.11,153.29,152.71,153.15,31174.0
2024-03-14 11:40:00,153.18,153.43,152.88,152.88,15894.0,153.18,153.43,152.88,152.88,15894.0
2024-03-14 11:50:00,152.83,152.87,152.21,152.25,30788.0,152.83,152.87,152.21,152.25,30788.0
2024-03-14 12:00:00,152.25,152.34,150.95,151.06,52332.0,152.25,152.34,150.95,151.06,52332.0
2024-03-14 12:10:00,151.08,151.45,150.77,151.13,104677.0,151.08,151.45,150.77,151.13,104677.0
2024-03-14 12:20:00,151.08,151.81,150.97,151.35,32118.0,151.08,151.81,150.97,151.35,32118.0
2024-03-14 12:30:00,151.28,152.0,151.06,152.0,27143.0,151.28,152.0,151.06,152.0,27143.0
2024-03-14 12:40:00,152.0,152.0,151.4,151.86,22039.0,152.0,152.0,151.4,151.86,22039.0
2024-03-14 12:50:00,151.81,151.93,151.45,151.77,17646.0,151.81,151.93,151.45,151.77,17646.0
2024-03-14 13:00:00,151.77,152.33,151.65,151.9,26106.0,151.77,152.33,151.65,151.9,26106.0
2024-03-14 13:10:00,151.9,152.03,151.08,151.15,17176.0,151.9,152.03,151.08,151.15,17176.0
2024-03-14 13:20:00,151.15,151.15,150.39,150.46,43775.0,151.15,151.15,150.39,150.46,43775.0
2024-03-14 13:30:00,150.39,150.88,150.12,150.63,25536.0,150.39,150.88,150.12,150.63,25536.0
2024-03-14 13:40:00,150.75,150.95,150.47,150.65,22776.0,150.75,150.95,150.47,150.65,22776.0
2024-03-14 13:50:00,150.63,151.1,150.53,150.92,20051.0,150.63,151.1,150.53,150.92,20051.0
2024-03-14 14:00:00,150.92,151.13,150.68,151.02,24777.0,150.92,151.13,150.68,151.02,24777.0
2024-03-14 14:10:00,151.02,151.35,150.97,151.12,19725.0,151.02,151.35,150.97,151.12,19725.0
2024-03-14 14:20:00,151.15,151.15,150.45,150.54,22824.0,151.15,151.15,150.45,150.54,22824.0
2024-03-14 14:30:00,150.53,150.83,150.12,150.32,27406.0,150.53,150.83,150.12,150.32,27406.0
2024-03-14 14:40:00,150.35,150.67,150.22,150.28,31224.0,150.35,150.67,150.22,150.28,31224.0
2024-03-14 14:50:00,150.3,150.4,149.96,149.99,37643.0,150.3,150.4,149.96,149.99,37643.0
2024-03-14 15:00:00,149.99,150.01,149.31,149.43,67936.0,149.99,150.01,149.31,149.43,67936.0
2024-03-14 15:10:00,149.39,149.44,148.75,148.83,53766.0,149.39,149.44,148.75,148.83,53766.0
2024-03-14 15:20:00,148.86,149.13,148.63,148.95,31475.0,148.86,149.13,148.63,148.95,31475.0
2024-03-14 15:30:00,148.96,149.29,148.71,149.1,54826.0,148.96,149.29,148.71,149.1,54826.0
2024-03-14 15:40:00,149.1,149.4,148.64,149.4,99865.0,149.1,149.4,148.64,149.4,99865.0
2024-03-14 15:50:00,149.42,149.6,149.03,149.41,160025.0,149.42,149.6,149.03,149.41,160025.0
2024-03-15 09:30:00,147.51,149.55,147.4,147.63,102704.0,147.51,149.55,147.4,147.63,102704.0
2024-03-15 09:40:00,147.65,148.69,147.58,148.05,19267.0,147.65,148.69,147.58,148.05,19267.0
2024-03-15 09:50:00,148.17,148.85,147.83,147.87,17436.0,148.17,148.85,147.83,147.87,17436.0
2024-03-15 10:00:00,147.83,148.02,147.33,147.99,24590.0,147.83,148.02,147.33,147.99,24590.0
2024-03-15 10:10:00,148.12,149.01,148.06,148.65,47715.0,148.12,149.01,148.06,148.65,47715.0
2024-03-15 10:20:00,148.69,148.71,147.61,148.12,22997.0,148.69,148.71,147.61,148.12,22997.0
2024-03-15 10:30:00,148.08,148.81,147.77,148.5,18173.0,148.08,148.81,147.77,148.5,18173.0
2024-03-15 10:40:00,148.58,149.16,148.39,149.07,37428.0,148.58,149.16,148.39,149.07,37428.0
2024-03-15 10:50:00,149.2,149.24,147.96,148.13,23508.0,149.2,149.24,147.96,148.13,23508.0
2024-03-15 11:00:00,148.24,148.6,148.04,148.26,20779.0,148.24,148.6,148.04,148.26,20779.0
2024-03-15 11:10:00,148.29,148.5,148.08,148.26,17031.0,148.29,148.5,148.08,148.26,17031.0
2024-03-15 11:20:00,148.32,148.43,147.89,148.3,12449.0,148.32,148.43,147.89,148.3,12449.0
2024-03-15 11:30:00,148.22,148.22,147.5,147.9,17613.0,148.22,148.22,147.5,147.9,17613.0
2024-03-15 11:40:00,147.92,148.0,147.67,147.95,29467.0,147.92,148.0,147.67,147.95,29467.0
2024-03-15 11:50:00,147.89,148.27,147.89,148.27,9827.0,147.89,148.27,147.89,148.27,9827.0
2024-03-15 12:00:00,148.2,148.27,147.78,147.96,11857.0,148.2,148.27,147.78,147.96,11857.0
2024-03-15 12:10:00,147.96,147.96,147.39,147.4,18797.0,147.96,147.96,147.39,147.4,18797.0
2024-03-15 12:20:00,147.45,148.11,147.45,148.05,33472.0,147.45,148.11,147.45,148.05,33472.0
2024-03-15 12:30:00,148.12,148.16,147.66,147.8,27681.0,148.12,148.16,147.66,147.8,27681.0
2024-03-15 12:40:00,147.81,147.83,147.45,147.6,15674.0,147.81,147.83,147.45,147.6,15674.0
2024-03-15 12:50:00,147.61,147.72,147.46,147.5,26450.0,147.61,147.72,147.46,147.5,26450.0
2024-03-15 13:00:00,147.46,147.83,147.35,147.75,16752.0,147.46,147.83,147.35,147.75,16752.0
2024-03-15 13:10:00,147.75,148.06,147.75,147.9,19018.0,147.75,148.06,147.75,147.9,19018.0
2024-03-15 13:20:00,147.96,148.18,147.81,148.12,60908.0,147.96,148.18,147.81,148.12,60908.0
2024-03-15 13:30:00,148.14,148.44,148.1,148.24,12890.0,148.14,148.44,148.1,148.24,12890.0
2024-03-15 13:40:00,148.24,148.24,147.58,147.58,21447.0,148.24,148.24,147.58,147.58,21447.0
2024-03-15 13:50:00,147.49,148.14,147.34,147.98,36866.0,147.49,148.14,147.34,147.98,36866.0
2024-03-15 14:00:00,147.89,148.03,147.74,147.84,12219.0,147.89,148.03,147.74,147.84,12219.0
2024-03-15 14:10:00,147.9,147.9,147.66,147.81,15034.0,147.9,147.9,147.66,147.81,15034.0
2024-03-15 14:20:00,147.9,147.97,147.75,147.86,19031.0,147.9,147.97,147.75,147.86,19031.0
2024-03-15 14:30:00,147.85,147.97,147.82,147.94,41727.0,147.85,147.97,147.82,147.94,41727.0
2024-03-15 14:40:00,147.91,147.98,147.59,147.59,51030.0,147.91,147.98,147.59,147.59,51030.0
2024-03-15 14:50:00,147.59,147.91,147.55,147.79,23266.0,147.59,147.91,147.55,147.79,23266.0
2024-03-15 15:00:00,147.79,147.89,147.68,147.75,42651.0,147.79,147.89,147.68,147.75,42651.0
2024-03-15 15:10:00,147.78,147.88,147.42,147.55,58896.0,147.78,147.88,147.42,147.55,58896.0
2024-03-15 15:20:00,147.56,147.79,147.33,147.58,29520.0,147.56,147.79,147.33,147.58,29520.0
2024-03-15 15:30:00,147.59,147.69,146.97,147.01,31273.0,147.59,147.69,146.97,147.01,31273.0
2024-03-15 15:40:00,147.01,147.36,147.01,147.32,41509.0,147.01,147.36,147.01,147.32,41509.0
2024-03-15 15:50:00,147.3,147.52,146.85,147.43,119914.0,147.3,147.52,146.85,147.43,119914.0
2024-03-18 09:30:00,148.41,148.67,146.75,146.99,55964.0,148.41,148.67,146.75,146.99,55964.0
2024-03-18 09:40:00,146.69,147.25,146.39,146.8,23343.0,146.69,147.25,146.39,146.8,23343.0
2024-03-18 09:50:00,146.89,147.09,146.1,146.79,26245.0,146.89,147.09,146.1,146.79,26245.0
2024-03-18 10:00:00,147.06,147.99,146.75,147.92,40142.0,147.06,147.99,146.75,147.92,40142.0
2024-03-18 10:10:00,147.92,148.55,147.7,147.96,25737.0,147.92,148.55,147.7,147.96,25737.0
2024-03-18 10:20:00,147.94,148.52,147.74,148.29,17645.0,147.94,148.52,147.74,148.29,17645.0
2024-03-18 10:30:00,148.28,148.89,148.04,148.77,14976.0,148.28,148.89,148.04,148.77,14976.0
2024-03-18 10:40:00,148.76,149.0,148.61,148.99,17990.0,148.76,149.0,148.61,148.99,17990.0
2024-03-18 10:50:00,148.99,149.39,148.91,149.09,13922.0,148.99,149.39,148.91,149.09,13922.0
2024-03-18 11:00:00,149.09,149.49,149.02,149.37,10733.0,149.09,149.49,149.02,149.37,10733.0
2024-03-18 11:10:00,149.22,149.3,148.9,149.23,28610.0,149.22,149.3,148.9,149.23,28610.0
2024-03-18 11:20:00,149.13,150.03,149.13,149.94,25026.0,149.13,150.03,149.13,149.94,25026.0
2024-03-18 11:30:00,149.94,149.94,149.29,149.67,17630.0,149.94,149.94,149.29,149.67,17630.0
2024-03-18 11:40:00,149.74,149.78,149.2,149.52,15364.0,149.74,149.78,149.2,149.52,15364.0
2024-03-18 11:50:00,149.6,149.81,149.31,149.81,8224.0,149.6,149.81,149.31,149.81,8224.0
2024-03-18 12:00:00,149.89,150.25,149.87,150.2,10651.0,149.89,150.25,149.87,150.2,10651.0
2024-03-18 12:10:00,150.15,150.28,150.04,150.16,6761.0,150.15,150.28,150.04,150.16,6761.0
2024-03-18 12:20:00,150.24,150.92,150.1,150.87,15766.0,150.24,150.92,150.1,150.87,15766.0
2024-03-18 12:30:00,150.88,150.95,150.64,150.69,13196.0,150.88,150.95,150.64,150.69,13196.0
2024-03-18 12:40:00,150.74,151.4,150.74,150.98,20512.0,150.74,151.4,150.74,150.98,20512.0
2024-03-18 12:50:00,150.99,151.24,150.46,150.58,18976.0,150.99,151.24,150.46,150.58,18976.0
2024-03-18 13:00:00,150.52,150.53,150.14,150.16,12873.0,150.52,150.53,150.14,150.16,12873.0
2024-03-18 13:10:00,150.16,150.37,149.88,149.88,5289.0,150.16,150.37,149.88,149.88,5289.0
2024-03-18 13:20:00,149.91,149.98,149.1,149.25,37836.0,149.91,149.98,149.1,149.25,37836.0
2024-03-18 13:30:00,149.21,149.5,148.9,149.47,45200.0,149.21,149.5,148.9,149.47,45200.0
2024-03-18 13:40:00,149.57,149.92,149.39,149.9,17277.0,149.57,149.92,149.39,149.9,17277.0
2024-03-18 13:50:00,149.9,149.98,149.51,149.58,14992.0,149.9,149.98,149.51,149.58,14992.0
2024-03-18 14:00:00,149.51,149.8,149.42,149.63,27280.0,149.51,149.8,149.42,149.63,27280.0
2024-03-18 14:10:00,149.59,150.28,149.58,149.96,13047.0,149.59,150.28,149.58,149.96,13047.0
2024-03-18 14:20:00,149.94,150.16,149.92,150.08,5668.0,149.94,150.16,149.92,150.08,5668.0
2024-03-18 14:30:00,150.11,150.3,150.05,150.09,7309.0,150.11,150.3,150.05,150.09,7309.0
2024-03-18 14:40:00,150.05,150.09,149.75,150.02,9540.0,150.05,150.09,149.75,150.02,9540.0
2024-03-18 14:50:00,150.01,150.16,149.88,150.12,7143.0,150.01,150.16,149.88,150.12,7143.0
2024-03-18 15:00:00,150.1,150.17,149.83,150.04,10026.0,150.1,150.17,149.83,150.04,10026.0
2024-03-18 15:10:00,150.02,150.09,149.91,150.0,9432.0,150.02,150.09,149.91,150.0,9432.0
2024-03-18 15:20:00,150.03,150.07,149.83,149.84,7903.0,150.03,150.07,149.83,149.84,7903.0
2024-03-18 15:30:00,149.78,150.16,149.7,150.1,16913.0,149.78,150.16,149.7,150.1,16913.0
2024-03-18 15:40:00,150.1,150.1,149.66,149.91,24895.0,150.1,150.1,149.66,149.91,24895.0
2024-03-18 15:50:00,149.87,149.91,149.28,149.52,92051.0,149.87,149.91,149.28,149.52,92051.0
2024-03-19 09:30:00,147.18,149.53,147.1,148.92,34618.0,147.18,149.53,147.1,148.92,34618.0
2024-03-19 09:40:00,148.94,149.25,148.2,148.48,18546.0,148.94,149.25,148.2,148.48,18546.0
2024-03-19 09:50:00,148.32,148.83,148.0,148.78,16880.0,148.32,148.83,148.0,148.78,16880.0
2024-03-19 10:00:00,148.72,149.2,148.52,148.64,15535.0,148.72,149.2,148.52,148.64,15535.0
2024-03-19 10:10:00,148.65,149.01,148.65,148.78,22442.0,148.65,149.01,148.65,148.78,22442.0
2024-03-19 10:20:00,148.78,148.89,148.25,148.39,23830.0,148.78,148.89,148.25,148.39,23830.0
2024-03-19 10:30:00,148.37,149.16,148.07,149.16,53164.0,148.37,149.16,148.07,149.16,53164.0
2024-03-19 10:40:00,149.13,149.48,148.75,149.3,18746.0,149.13,149.48,148.75,149.3,18746.0
2024-03-19 10:50:00,149.38,149.39,148.67,148.69,24324.0,149.38,149.39,148.67,148.69,24324.0
2024-03-19 11:00:00,148.68,148.96,148.68,148.7,6035.0,148.68,148.96,148.68,148.7,6035.0
2024-03-19 11:10:00,148.68,148.88,148.5,148.53,26501.0,148.68,148.88,148.5,148.53,26501.0
2024-03-19 11:20:00,148.58,148.58,148.12,148.13,14903.0,148.58,148.58,148.12,148.13,14903.0
2024-03-19 11:30:00,148.2,148.22,147.6,148.16,17268.0,148.2,148.22,147.6,148.16,17268.0
2024-03-19 11:40:00,148.1,148.16,147.22,147.66,51391.0,148.1,148.16,147.22,147.66,51391.0
2024-03-19 11:50:00,147.66,147.91,147.56,147.91,23377.0,147.66,147.91,147.56,147.91,23377.0
2024-03-19 12:00:00,147.84,148.23,147.83,148.16,12383.0,147.84,148.23,147.83,148.16,12383.0
2024-03-19 12:10:00,148.19,148.29,147.96,148.23,12258.0,148.19,148.29,147.96,148.23,12258.0
2024-03-19 12:20:00,148.26,148.36,147.77,147.87,25374.0,148.26,148.36,147.77,147.87,25374.0
2024-03-19 12:30:00,147.84,147.94,147.37,147.39,14560.0,147.84,147.94,147.37,147.39,14560.0
2024-03-19 12:40:00,147.44,148.17,147.33,147.61,51140.0,147.44,148.17,147.33,147.61,51140.0
2024-03-19 12:50:00,147.77,147.83,147.5,147.6,24347.0,147.77,147.83,147.5,147.6,24347.0
2024-03-19 13:00:00,147.53,147.75,147.24,147.41,53877.0,147.53,147.75,147.24,147.41,53877.0
2024-03-19 13:10:00,147.49,147.51,146.8,146.97,27746.0,147.49,147.51,146.8,146.97,27746.0
2024-03-19 13:20:00,146.99,147.27,146.63,146.75,35857.0,146.99,147.27,146.63,146.75,35857.0
2024-03-19 13:30:00,146.76,146.82,146.3,146.78,35601.0,146.76,146.82,146.3,146.78,35601.0
2024-03-19 13:40:00,146.85,146.95,146.66,146.75,25622.0,146.85,146.95,146.66,146.75,25622.0
2024-03-19 13:50:00,146.78,146.92,146.66,146.75,21767.0,146.78,146.92,146.66,146.75,21767.0
2024-03-19 14:00:00,146.76,146.76,146.07,146.21,27986.0,146.76,146.76,146.07,146.21,27986.0
2024-03-19 14:10:00,146.1,146.22,145.9,146.0,28279.0,146.1,146.22,145.9,146.0,28279.0
2024-03-19 14:20:00,146.0,146.27,145.93,146.16,19607.0,146.0,146.27,145.93,146.16,19607.0
2024-03-19 14:30:00,146.16,146.5,146.15,146.47,23094.0,146.16,146.5,146.15,146.47,23094.0
2024-03-19 14:40:00,146.47,146.54,146.27,146.32,19854.0,146.47,146.54,146.27,146.32,19854.0
2024-03-19 14:50:00,146.3,146.3,145.77,146.07,24215.0,146.3,146.3,145.77,146.07,24215.0
2024-03-19 15:00:00,146.09,146.24,145.94,145.94,20755.0,146.09,146.24,145.94,145.94,20755.0
2024-03-19 15:10:00,145.96,146.22,145.82,146.21,27396.0,145.96,146.22,145.82,146.21,27396.0
2024-03-19 15:20:00,146.17,146.34,145.9,146.34,19763.0,146.17,146.34,145.9,146.34,19763.0
2024-03-19 15:30:00,146.37,146.71,146.17,146.7,24950.0,146.37,146.71,146.17,146.7,24950.0
2024-03-19 15:40:00,146.72,147.67,146.7,147.62,48781.0,146.72,147.67,146.7,147.62,48781.0
2024-03-19 15:50:00,147.64,147.72,147.11,147.48,97532.0,147.64,147.72,147.11,147.48,97532.0
2024-03-20 09:30:00,147.55,147.79,146.47,147.65,34441.0,147.55,147.79,146.47,147.65,34441.0
2024-03-20 09:40:00,147.78,147.81,146.6,147.76,17251.0,147.78,147.81,146.6,147.76,17251.0
2024-03-20 09:50:00,147.84,147.98,146.55,146.99,11039.0,147.84,147.98,146.55,146.99,11039.0
2024-03-20 10:00:00,146.81,147.66,146.63,147.52,21451.0,146.81,147.66,146.63,147.52,21451.0
2024-03-20 10:10:00,147.5,147.95,147.28,147.57,18194.0,147.5,147.95,147.28,147.57,18194.0
2024-03-20 10:20:00,147.64,147.73,147.08,147.25,22490.0,147.64,147.73,147.08,147.25,22490.0
2024-03-20 10:30:00,147.18,147.48,146.85,147.02,25019.0,147.18,147.48,146.85,147.02,25019.0
2024-03-20 10:40:00,147.13,147.48,147.0,147.34,16845.0,147.13,147.48,147.0,147.34,16845.0
2024-03-20 10:50:00,147.35,147.44,146.97,147.05,11849.0,147.35,147.44,146.97,147.05,11849.0
2024-03-20 11:00:00,147.09,147.6,147.09,147.6,14740.0,147.09,147.6,147.09,147.6,14740.0
2024-03-20 11:10:00,147.67,147.82,147.53,147.55,7795.0,147.67,147.82,147.53,147.55,7795.0
2024-03-20 11:20:00,147.57,147.72,147.34,147.39,12378.0,147.57,147.72,147.34,147.39,12378.0
2024-03-20 11:30:00,147.41,147.48,147.16,147.27,7203.0,147.41,147.48,147.16,147.27,7203.0
2024-03-20 11:40:00,147.16,147.29,147.11,147.13,3950.0,147.16,147.29,147.11,147.13,3950.0
2024-03-20 11:50:00,147.0,147.0,146.65,146.91,11412.0,147.0,147.0,146.65,146.91,11412.0
2024-03-20 12:00:00,146.85,146.86,146.66,146.75,4256.0,146.85,146.86,146.66,146.75,4256.0
2024-03-20 12:10:00,146.73,147.25,146.7,147.22,11815.0,146.73,147.25,146.7,147.22,11815.0
2024-03-20 12:20:00,147.22,147.22,147.0,147.09,4548.0,147.22,147.22,147.0,147.09,4548.0
2024-03-20 12:30:00,147.09,147.09,146.72,146.96,11307.0,147.09,147.09,146.72,146.96,11307.0
2024-03-20 12:40:00,146.91,147.05,146.55,146.62,11571.0,146.91,147.05,146.55,146.62,11571.0
2024-03-20 12:50:00,146.65,146.95,146.65,146.85,7297.0,146.65,146.95,146.65,146.85,7297.0
2024-03-20 13:00:00,146.85,147.17,146.71,146.99,8031.0,146.85,147.17,146.71,146.99,8031.0
2024-03-20 13:10:00,146.97,147.34,146.97,147.3,4768.0,146.97,147.34,146.97,147.3,4768.0
2024-03-20 13:20:00,147.24,147.24,147.09,147.16,3228.0,147.24,147.24,147.09,147.16,3228.0
2024-03-20 13:30:00,147.17,147.35,147.07,147.3,3499.0,147.17,147.35,147.07,147.3,3499.0
2024-03-20 13:40:00,147.26,147.4,147.2,147.34,5669.0,147.26,147.4,147.2,147.34,5669.0
2024-03-20 13:50:00,147.44,147.61,147.36,147.61,8028.0,147.44,147.61,147.36,147.61,8028.0
2024-03-20 14:00:00,147.69,150.41,147.69,149.12,52578.0,147.69,150.41,147.69,149.12,52578.0
2024-03-20 14:10:00,149.15,149.75,148.69,148.85,20812.0,149.15,149.75,148.69,148.85,20812.0
2024-03-20 14:20:00,148.74,149.14,148.45,148.94,18363.0,148.74,149.14,148.45,148.94,18363.0
2024-03-20 14:30:00,149.0,149.53,147.8,149.39,45715.0,149.0,149.53,147.8,149.39,45715.0
2024-03-20 14:40:00,149.4,150.94,149.26,150.83,24643.0,149.4,150.94,149.26,150.83,24643.0
2024-03-20 14:50:00,150.83,151.0,150.33,150.77,24965.0,150.83,151.0,150.33,150.77,24965.0
2024-03-20 15:00:00,150.82,150.85,149.97,150.52,23436.0,150.82,150.85,149.97,150.52,23436.0
2024-03-20 15:10:00,150.55,150.91,150.11,150.9,16921.0,150.55,150.91,150.11,150.9,16921.0
2024-03-20 15:20:00,150.79,151.49,150.58,151.39,32705.0,150.79,151.49,150.58,151.39,32705.0
2024-03-20 15:30:00,151.37,151.96,151.07,151.34,54790.0,151.37,151.96,151.07,151.34,54790.0
2024-03-20 15:40:00,151.25,151.58,150.88,150.9,56655.0,151.25,151.58,150.88,150.9,56655.0
2024-03-20 15:50:00,150.92,151.14,150.81,151.04,91910.0,150.92,151.14,150.81,151.04,91910.0
2024-03-21 09:30:00,152.0,154.69,151.29,154.39,119283.0,152.0,154.69,151.29,154.39,119283.0
2024-03-21 09:40:00,154.26,155.13,153.68,153.68,60171.0,154.26,155.13,153.68,153.68,60171.0
2024-03-21 09:50:00,153.86,154.44,153.31,154.14,29566.0,153.86,154.44,153.31,154.14,29566.0
2024-03-21 10:00:00,154.16,154.34,153.2,153.83,46285.0,154.16,154.34,153.2,153.83,46285.0
2024-03-21 10:10:00,153.87,154.49,153.65,154.49,34190.0,153.87,154.49,153.65,154.49,34190.0
2024-03-21 10:20:00,154.58,154.63,153.84,153.9,16170.0,154.58,154.63,153.84,153.9,16170.0
2024-03-21 10:30:00,153.94,154.5,153.9,154.34,10868.0,153.94,154.5,153.9,154.34,10868.0
2024-03-21 10:40:00,154.26,154.46,153.58,154.27,38141.0,154.26,154.46,153.58,154.27,38141.0
2024-03-21 10:50:00,154.2,155.84,154.2,155.84,58641.0,154.2,155.84,154.2,155.84,58641.0
2024-03-21 11:00:00,155.92,156.36,154.86,154.87,56525.0,155.92,156.36,154.86,154.87,56525.0
2024-03-21 11:10:00,154.92,155.11,153.81,153.99,17308.0,154.92,155.11,153.81,153.99,17308.0
2024-03-21 11:20:00,153.94,154.39,153.93,154.39,15766.0,153.94,154.39,153.93,154.39,15766.0
2024-03-21 11:30:00,154.41,154.47,153.66,153.67,17453.0,154.41,154.47,153.66,153.67,17453.0
2024-03-21 11:40:00,153.73,153.95,153.51,153.55,19420.0,153.73,153.95,153.51,153.55,19420.0
2024-03-21 11:50:00,153.55,153.69,153.15,153.62,27712.0,153.55,153.69,153.15,153.62,27712.0
2024-03-21 12:00:00,153.62,153.71,152.87,152.91,22306.0,153.62,153.71,152.87,152.91,22306.0
2024-03-21 12:10:00,152.94,153.14,151.93,152.05,29910.0,152.94,153.14,151.93,152.05,29910.0
2024-03-21 12:20:00,151.98,152.87,151.76,152.79,22560.0,151.98,152.87,151.76,152.79,22560.0
2024-03-21 12:30:00,152.67,153.03,152.62,153.03,7995.0,152.67,153.03,152.62,153.03,7995.0
2024-03-21 12:40:00,153.02,153.15,152.79,153.08,11085.0,153.02,153.15,152.79,153.08,11085.0
2024-03-21 12:50:00,153.09,154.06,153.07,153.95,21845.0,153.09,154.06,153.07,153.95,21845.0
2024-03-21 13:00:00,153.93,153.93,153.33,153.57,11710.0,153.93,153.93,153.33,153.57,11710.0
2024-03-21 13:10:00,153.67,153.76,153.51,153.51,6180.0,153.67,153.76,153.51,153.51,6180.0
2024-03-21 13:20:00,153.56,153.69,153.2,153.37,12889.0,153.56,153.69,153.2,153.37,12889.0
2024-03-21 13:30:00,153.36,153.61,153.06,153.49,8668.0,153.36,153.61,153.06,153.49,8668.0
2024-03-21 13:40:00,153.58,153.77,153.47,153.59,8629.0,153.58,153.77,153.47,153.59,8629.0
2024-03-21 13:50:00,153.62,153.73,153.11,153.19,10718.0,153.62,153.73,153.11,153.19,10718.0
2024-03-21 14:00:00,153.19,153.26,152.87,152.96,6470.0,153.19,153.26,152.87,152.96,6470.0
2024-03-21 14:10:00,152.92,153.1,152.87,153.03,8231.0,152.92,153.1,152.87,153.03,8231.0
2024-03-21 14:20:00,153.14,153.54,153.14,153.44,7786.0,153.14,153.54,153.14,153.44,7786.0
2024-03-21 14:30:00,153.54,153.62,152.89,152.97,11788.0,153.54,153.62,152.89,152.97,11788.0
2024-03-21 14:40:00,152.97,153.27,152.55,153.01,11058.0,152.97,153.27,152.55,153.01,11058.0
2024-03-21 14:50:00,152.97,153.16,152.92,153.16,8314.0,152.97,153.16,152.92,153.16,8314.0
2024-03-21 15:00:00,153.31,153.48,153.25,153.42,15029.0,153.31,153.48,153.25,153.42,15029.0
2024-03-21 15:10:00,153.44,153.84,153.42,153.76,12233.0,153.44,153.84,153.42,153.76,12233.0
2024-03-21 15:20:00,153.8,154.03,153.66,153.81,22058.0,153.8,154.03,153.66,153.81,22058.0
2024-03-21 15:30:00,153.78,153.86,153.5,153.61,18450.0,153.78,153.86,153.5,153.61,18450.0
2024-03-21 15:40:00,153.64,153.77,153.41,153.48,29987.0,153.64,153.77,153.41,153.48,29987.0
2024-03-21 15:50:00,153.49,153.64,152.65,152.7,84331.0,153.49,153.64,152.65,152.7,84331.0
2024-03-22 09:30:00,152.26,153.82,152.0,152.69,18758.0,152.26,153.82,152.0,152.69,18758.0
2024-03-22 09:40:00,152.8,152.8,151.93,151.94,16381.0,152.8,152.8,151.93,151.94,16381.0
2024-03-22 09:50:00,151.94,152.86,151.93,152.44,17207.0,151.94,152.86,151.93,152.44,17207.0
2024-03-22 10:00:00,152.45,152.9,152.45,152.7,6306.0,152.45,152.9,152.45,152.7,6306.0
2024-03-22 10:10:00,152.85,153.22,152.51,152.61,13709.0,152.85,153.22,152.51,152.61,13709.0
2024-03-22 10:20:00,152.54,152.61,151.61,151.74,16111.0,152.54,152.61,151.61,151.74,16111.0
2024-03-22 10:30:00,151.73,151.95,151.61,151.7,8463.0,151.73,151.95,151.61,151.7,8463.0
2024-03-22 10:40:00,151.6,152.05,151.33,152.03,21209.0,151.6,152.05,151.33,152.03,21209.0
2024-03-22 10:50:00,151.99,152.08,151.71,151.94,34525.0,151.99,152.08,151.71,151.94,34525.0
2024-03-22 11:00:00,151.94,152.47,151.87,152.47,29851.0,151.94,152.47,151.87,152.47,29851.0
2024-03-22 11:10:00,152.44,152.93,152.28,152.65,11601.0,152.44,152.93,152.28,152.65,11601.0
2024-03-22 11:20:00,152.67,153.51,152.65,153.4,27496.0,152.67,153.51,152.65,153.4,27496.0
2024-03-22 11:30:00,153.38,153.51,152.86,152.91,12339.0,153.38,153.51,152.86,152.91,12339.0
2024-03-22 11:40:00,152.86,153.03,152.78,152.92,14610.0,152.86,153.03,152.78,152.92,14610.0
2024-03-22 11:50:00,152.95,153.3,152.82,153.06,11356.0,152.95,153.3,152.82,153.06,11356.0
2024-03-22 12:00:00,152.97,153.0,152.29,152.3,10091.0,152.97,153.0,152.29,152.3,10091.0
2024-03-22 12:10:00,152.3,152.3,151.81,151.88,11752.0,152.3,152.3,151.81,151.88,11752.0
2024-03-22 12:20:00,151.95,152.0,151.46,151.6,11367.0,151.95,152.0,151.46,151.6,11367.0
2024-03-22 12:30:00,151.6,151.61,151.38,151.6,9069.0,151.6,151.61,151.38,151.6,9069.0
2024-03-22 12:40:00,151.64,151.89,151.54,151.88,10896.0,151.64,151.89,151.54,151.88,10896.0
2024-03-22 12:50:00,151.92,152.05,151.75,151.83,11521.0,151.92,152.05,151.75,151.83,11521.0
2024-03-22 13:00:00,151.81,151.99,151.78,151.92,5292.0,151.81,151.99,151.78,151.92,5292.0
2024-03-22 13:10:00,151.89,152.26,151.8,152.19,7883.0,151.89,152.26,151.8,152.19,7883.0
2024-03-22 13:20:00,152.2,152.48,152.13,152.42,8057.0,152.2,152.48,152.13,152.42,8057.0
2024-03-22 13:30:00,152.37,152.55,152.3,152.31,7042.0,152.37,152.55,152.3,152.31,7042.0
2024-03-22 13:40:00,152.25,152.63,152.16,152.36,12127.0,152.25,152.63,152.16,152.36,12127.0
2024-03-22 13:50:00,152.36,152.58,152.35,152.5,6341.0,152.36,152.58,152.35,152.5,6341.0
2024-03-22 14:00:00,152.48,152.53,152.39,152.5,4939.0,152.48,152.53,152.39,152.5,4939.0
2024-03-22 14:10:00,152.49,152.51,152.31,152.34,5489.0,152.49,152.51,152.31,152.34,5489.0
2024-03-22 14:20:00,152.34,152.68,152.27,152.65,8330.0,152.34,152.68,152.27,152.65,8330.0
2024-03-22 14:30:00,152.6,152.9,152.54,152.81,13233.0,152.6,152.9,152.54,152.81,13233.0
2024-03-22 14:40:00,152.77,152.85,152.69,152.82,3546.0,152.77,152.85,152.69,152.82,3546.0
2024-03-22 14:50:00,152.79,152.98,152.69,152.98,4601.0,152.79,152.98,152.69,152.98,4601.0
2024-03-22 15:00:00,152.93,153.07,152.82,153.05,5271.0,152.93,153.07,152.82,153.05,5271.0
2024-03-22 15:10:00,153.04,153.05,152.31,152.41,16857.0,153.04,153.05,152.31,152.41,16857.0
2024-03-22 15:20:00,152.4,152.78,152.4,152.75,9234.0,152.4,152.78,152.4,152.75,9234.0
2024-03-22 15:30:00,152.75,152.75,152.39,152.57,9224.0,152.75,152.75,152.39,152.57,9224.0
2024-03-22 15:40:00,152.57,152.92,152.51,152.91,19928.0,152.57,152.92,152.51,152.91,19928.0
2024-03-22 15:50:00,152.95,153.6,152.88,153.31,79661.0,152.95,153.6,152.88,153.31,79661.0
2024-03-25 09:30:00,152.91,156.07,152.91,155.75,45306.0,152.91,156.07,152.91,155.75,45306.0
2024-03-25 09:40:00,155.64,156.03,155.08,155.56,37925.0,155.64,156.03,155.08,155.56,37925.0
2024-03-25 09:50:00,155.58,155.59,153.56,153.66,54684.0,155.58,155.59,153.56,153.66,54684.0
2024-03-25 10:00:00,153.9,153.96,152.28,153.24,35982.0,153.9,153.96,152.28,153.24,35982.0
2024-03-25 10:10:00,153.34,154.02,153.06,154.02,9901.0,153.34,154.02,153.06,154.02,9901.0
2024-03-25 10:20:00,153.92,154.12,153.6,153.89,10905.0,153.92,154.12,153.6,153.89,10905.0
2024-03-25 10:30:00,153.75,153.94,153.35,153.53,29210.0,153.75,153.94,153.35,153.53,29210.0
2024-03-25 10:40:00,153.47,153.51,153.0,153.15,31243.0,153.47,153.51,153.0,153.15,31243.0
2024-03-25 10:50:00,153.15,153.8,153.0,153.75,15075.0,153.15,153.8,153.0,153.75,15075.0
2024-03-25 11:00:00,153.8,154.0,153.67,153.75,21451.0,153.8,154.0,153.67,153.75,21451.0
2024-03-25 11:10:00,153.83,154.01,153.63,153.81,7442.0,153.83,154.01,153.63,153.81,7442.0
2024-03-25 11:20:00,153.81,154.02,153.73,154.02,7631.0,153.81,154.02,153.73,154.02,7631.0
2024-03-25 11:30:00,153.94,154.05,153.68,154.03,6629.0,153.94,154.05,153.68,154.03,6629.0
2024-03-25 11:40:00,154.16,154.93,154.1,154.92,7980.0,154.16,154.93,154.1,154.92,7980.0
2024-03-25 11:50:00,154.98,154.98,154.71,154.76,9172.0,154.98,154.98,154.71,154.76,9172.0
2024-03-25 12:00:00,154.78,155.03,154.55,154.77,9061.0,154.78,155.03,154.55,154.77,9061.0
2024-03-25 12:10:00,154.8,155.0,154.71,154.78,7398.0,154.8,155.0,154.71,154.78,7398.0
2024-03-25 12:20:00,154.88,154.93,154.62,154.75,6703.0,154.88,154.93,154.62,154.75,6703.0
2024-03-25 12:30:00,154.71,154.89,154.65,154.68,7365.0,154.71,154.89,154.65,154.68,7365.0
2024-03-25 12:40:00,154.71,155.08,154.7,154.97,5700.0,154.71,155.08,154.7,154.97,5700.0
2024-03-25 12:50:00,154.97,155.25,154.9,155.08,17757.0,154.97,155.25,154.9,155.08,17757.0
2024-03-25 13:00:00,155.18,155.49,155.08,155.19,5556.0,155.18,155.49,155.08,155.19,5556.0
2024-03-25 13:10:00,155.19,155.34,154.96,155.12,6725.0,155.19,155.34,154.96,155.12,6725.0
2024-03-25 13:20:00,155.09,155.16,154.73,154.88,15260.0,155.09,155.16,154.73,154.88,15260.0
2024-03-25 13:30:00,154.87,154.97,154.76,154.87,3625.0,154.87,154.97,154.76,154.87,3625.0
2024-03-25 13:40:00,154.83,154.98,154.72,154.72,2518.0,154.83,154.98,154.72,154.72,2518.0
2024-03-25 13:50:00,154.75,154.9,154.54,154.86,10678.0,154.75,154.9,154.54,154.86,10678.0
2024-03-25 14:00:00,154.86,155.09,154.82,155.0,6366.0,154.86,155.09,154.82,155.0,6366.0
2024-03-25 14:10:00,155.1,155.1,154.82,154.95,7400.0,155.1,155.1,154.82,154.95,7400.0
2024-03-25 14:20:00,154.87,154.92,154.77,154.85,6820.0,154.87,154.92,154.77,154.85,6820.0
2024-03-25 14:30:00,154.89,154.89,154.45,154.49,10030.0,154.89,154.89,154.45,154.49,10030.0
2024-03-25 14:40:00,154.5,154.59,154.37,154.55,7088.0,154.5,154.59,154.37,154.55,7088.0
2024-03-25 14:50:00,154.51,154.51,154.15,154.24,9379.0,154.51,154.51,154.15,154.24,9379.0
2024-03-25 15:00:00,154.25,154.29,153.99,154.04,6150.0,154.25,154.29,153.99,154.04,6150.0
2024-03-25 15:10:00,153.97,154.07,153.81,153.96,7773.0,153.97,154.07,153.81,153.96,7773.0
2024-03-25 15:20:00,153.92,153.93,153.7,153.72,5983.0,153.92,153.93,153.7,153.72,5983.0
2024-03-25 15:30:00,153.78,154.16,153.77,154.06,8335.0,153.78,154.16,153.77,154.06,8335.0
2024-03-25 15:40:00,154.1,154.56,154.06,154.36,29305.0,154.1,154.56,154.06,154.36,29305.0
2024-03-25 15:50:00,154.39,154.87,154.26,154.79,62919.0,154.39,154.87,154.26,154.79,62919.0
2024-03-26 09:30:00,155.5,157.55,155.36,156.01,46467.0,155.5,157.55,155.36,156.01,46467.0
2024-03-26 09:40:00,156.01,156.95,155.58,156.23,25678.0,156.01,156.95,155.58,156.23,25678.0
2024-03-26 09:50:00,156.23,156.58,155.67,155.7,19628.0,156.23,156.58,155.67,155.7,19628.0
2024-03-26 10:00:00,155.67,155.97,155.2,155.21,15861.0,155.67,155.97,155.2,155.21,15861.0
2024-03-26 10:10:00,155.21,155.61,154.96,155.57,25094.0,155.21,155.61,154.96,155.57,25094.0
2024-03-26 10:20:00,155.43,155.43,154.74,154.74,15191.0,155.43,155.43,154.74,154.74,15191.0
2024-03-26 10:30:00,154.67,154.7,154.0,154.33,31194.0,154.67,154.7,154.0,154.33,31194.0
2024-03-26 10:40:00,154.22,154.49,154.0,154.11,16514.0,154.22,154.49,154.0,154.11,16514.0
2024-03-26 10:50:00,154.06,154.19,153.52,153.91,30168.0,154.06,154.19,153.52,153.91,30168.0
2024-03-26 11:00:00,153.78,154.13,153.69,153.98,21128.0,153.78,154.13,153.69,153.98,21128.0
2024-03-26 11:10:00,153.97,153.97,153.35,153.43,12673.0,153.97,153.97,153.35,153.43,12673.0
2024-03-26 11:20:00,153.35,153.42,153.1,153.14,18124.0,153.35,153.42,153.1,153.14,18124.0
2024-03-26 11:30:00,153.09,153.28,152.69,153.2,20037.0,153.09,153.28,152.69,153.2,20037.0
2024-03-26 11:40:00,153.2,153.42,153.2,153.31,16905.0,153.2,153.42,153.2,153.31,16905.0
2024-03-26 11:50:00,153.35,153.41,153.0,153.0,7440.0,153.35,153.41,153.0,153.0,7440.0
2024-03-26 12:00:00,153.0,153.27,153.0,153.24,13926.0,153.0,153.27,153.0,153.24,13926.0
2024-03-26 12:10:00,153.16,153.54,153.11,153.11,20591.0,153.16,153.54,153.11,153.11,20591.0
2024-03-26 12:20:00,153.1,153.23,152.86,153.13,13292.0,153.1,153.23,152.86,153.13,13292.0
2024-03-26 12:30:00,153.11,153.15,152.76,152.87,13980.0,153.11,153.15,152.76,152.87,13980.0
2024-03-26 12:40:00,152.88,153.05,152.73,152.75,12798.0,152.88,153.05,152.73,152.75,12798.0
2024-03-26 12:50:00,152.76,152.99,152.76,152.84,9924.0,152.76,152.99,152.76,152.84,9924.0
2024-03-26 13:00:00,152.82,153.35,152.63,153.34,29376.0,152.82,153.35,152.63,153.34,29376.0
2024-03-26 13:10:00,153.34,153.44,153.0,153.28,11516.0,153.34,153.44,153.0,153.28,11516.0
2024-03-26 13:20:00,153.34,153.45,153.31,153.44,7412.0,153.34,153.45,153.31,153.44,7412.0
2024-03-26 13:30:00,153.47,153.63,153.39,153.53,9550.0,153.47,153.63,153.39,153.53,9550.0
2024-03-26 13:40:00,153.48,153.54,153.18,153.19,3897.0,153.48,153.54,153.18,153.19,3897.0
2024-03-26 13:50:00,153.3,153.56,153.27,153.37,4714.0,153.3,153.56,153.27,153.37,4714.0
2024-03-26 14:00:00,153.47,153.61,153.4,153.52,7312.0,153.47,153.61,153.4,153.52,7312.0
2024-03-26 14:10:00,153.5,153.77,153.46,153.63,4532.0,153.5,153.77,153.46,153.63,4532.0
2024-03-26 14:20:00,153.64,153.73,153.45,153.67,3890.0,153.64,153.73,153.45,153.67,3890.0
2024-03-26 14:30:00,153.72,153.91,153.63,153.76,11383.0,153.72,153.91,153.63,153.76,11383.0
2024-03-26 14:40:00,153.64,153.88,153.64,153.71,4010.0,153.64,153.88,153.64,153.71,4010.0
2024-03-26 14:50:00,153.77,153.93,153.73,153.75,4701.0,153.77,153.93,153.73,153.75,4701.0
2024-03-26 15:00:00,153.74,153.74,153.36,153.44,6646.0,153.74,153.74,153.36,153.44,6646.0
2024-03-26 15:10:00,153.47,153.47,153.05,153.2,12500.0,153.47,153.47,153.05,153.2,12500.0
2024-03-26 15:20:00,153.19,153.41,153.12,153.19,6018.0,153.19,153.41,153.12,153.19,6018.0
2024-03-26 15:30:00,153.26,153.27,152.96,153.23,16855.0,153.26,153.27,152.96,153.23,16855.0
2024-03-26 15:40:00,153.17,153.53,153.15,153.2,19140.0,153.17,153.53,153.15,153.2,19140.0
2024-03-26 15:50:00,153.19,153.29,152.98,153.15,100143.0,153.19,153.29,152.98,153.15,100143.0
2024-03-27 09:30:00,154.86,158.87,154.5,158.66,106051.0,154.86,158.87,154.5,158.66,106051.0
2024-03-27 09:40:00,158.69,158.69,155.59,156.55,57122.0,158.69,158.69,155.59,156.55,57122.0
2024-03-27 09:50:00,156.6,157.9,156.55,157.15,46865.0,156.6,157.9,156.55,157.15,46865.0
2024-03-27 10:00:00,157.18,157.24,155.71,156.63,25143.0,157.18,157.24,155.71,156.63,25143.0
2024-03-27 10:10:00,156.79,159.58,156.77,159.08,95315.0,156.79,159.58,156.77,159.08,95315.0
2024-03-27 10:20:00,159.21,161.27,158.81,160.69,107114.0,159.21,161.27,158.81,160.69,107114.0
2024-03-27 10:30:00,160.62,161.9,160.28,160.48,82688.0,160.62,161.9,160.28,160.48,82688.0
2024-03-27 10:40:00,160.51,161.27,160.35,160.45,49206.0,160.51,161.27,160.35,160.45,49206.0
2024-03-27 10:50:00,160.62,162.04,160.37,161.96,61427.0,160.62,162.04,160.37,161.96,61427.0
2024-03-27 11:00:00,161.96,163.34,161.77,163.22,50729.0,161.96,163.34,161.77,163.22,50729.0
2024-03-27 11:10:00,163.16,163.56,162.6,162.6,41749.0,163.16,163.56,162.6,162.6,41749.0
2024-03-27 11:20:00,162.6,163.75,162.58,163.43,30394.0,162.6,163.75,162.58,163.43,30394.0
2024-03-27 11:30:00,163.4,163.55,162.84,163.22,45513.0,163.4,163.55,162.84,163.22,45513.0
2024-03-27 11:40:00,163.2,163.59,162.18,162.38,54908.0,163.2,163.59,162.18,162.38,54908.0
2024-03-27 11:50:00,162.44,162.88,161.86,162.81,27749.0,162.44,162.88,161.86,162.81,27749.0
2024-03-27 12:00:00,162.8,163.21,161.79,162.2,26573.0,162.8,163.21,161.79,162.2,26573.0
2024-03-27 12:10:00,162.24,162.3,161.7,161.84,34513.0,162.24,162.3,161.7,161.84,34513.0
2024-03-27 12:20:00,161.67,162.6,161.67,162.54,31954.0,161.67,162.6,161.67,162.54,31954.0
2024-03-27 12:30:00,162.59,163.54,162.5,163.0,25707.0,162.59,163.54,162.5,163.0,25707.0
2024-03-27 12:40:00,162.94,163.09,162.45,162.86,21739.0,162.94,163.09,162.45,162.86,21739.0
2024-03-27 12:50:00,162.86,163.23,162.67,163.23,21930.0,162.86,163.23,162.67,163.23,21930.0
2024-03-27 13:00:00,163.23,163.42,162.75,162.82,23204.0,163.23,163.42,162.75,162.82,23204.0
2024-03-27 13:10:00,162.99,163.66,162.58,163.64,23460.0,162.99,163.66,162.58,163.64,23460.0
2024-03-27 13:20:00,163.59,164.5,163.36,164.22,51893.0,163.59,164.5,163.36,164.22,51893.0
2024-03-27 13:30:00,164.21,164.49,163.76,164.19,34645.0,164.21,164.49,163.76,164.19,34645.0
2024-03-27 13:40:00,164.21,164.46,164.01,164.28,23306.0,164.21,164.46,164.01,164.28,23306.0
2024-03-27 13:50:00,164.21,164.32,163.79,163.87,24948.0,164.21,164.32,163.79,163.87,24948.0
2024-03-27 14:00:00,163.97,164.23,163.64,163.95,30139.0,163.97,164.23,163.64,163.95,30139.0
2024-03-27 14:10:00,163.95,164.2,163.72,163.9,25687.0,163.95,164.2,163.72,163.9,25687.0
2024-03-27 14:20:00,163.97,165.64,163.87,165.3,66052.0,163.97,165.64,163.87,165.3,66052.0
2024-03-27 14:30:00,165.38,165.71,164.87,165.5,56765.0,165.38,165.71,164.87,165.5,56765.0
2024-03-27 14:40:00,165.55,165.67,164.75,165.24,37438.0,165.55,165.67,164.75,165.24,37438.0
2024-03-27 14:50:00,165.27,165.44,164.92,165.17,25318.0,165.27,165.44,164.92,165.17,25318.0
2024-03-27 15:00:00,165.17,165.43,164.72,164.92,31432.0,165.17,165.43,164.72,164.92,31432.0
2024-03-27 15:10:00,164.95,165.67,164.92,165.32,41821.0,164.95,165.67,164.92,165.32,41821.0
2024-03-27 15:20:00,165.35,166.5,165.25,166.35,94038.0,165.35,166.5,165.25,166.35,94038.0
2024-03-27 15:30:00,166.31,166.67,165.8,166.61,74001.0,166.31,166.67,165.8,166.61,74001.0
2024-03-27 15:40:00,166.61,167.08,166.56,166.69,106216.0,166.61,167.08,166.56,166.69,106216.0
2024-03-27 15:50:00,166.7,167.7,166.68,167.46,224703.0,166.7,167.7,166.68,167.46,224703.0
2024-03-28 09:30:00,168.64,172.6,167.89,171.66,169960.0,168.64,172.6,167.89,171.66,169960.0
2024-03-28 09:40:00,171.51,173.02,169.63,170.0,124137.0,171.51,173.02,169.63,170.0,124137.0
2024-03-28 09:50:00,169.7,169.7,167.73,168.66,58161.0,169.7,169.7,167.73,168.66,58161.0
2024-03-28 10:00:00,168.65,169.58,168.02,168.2,53920.0,168.65,169.58,168.02,168.2,53920.0
2024-03-28 10:10:00,168.18,168.2,167.5,167.69,38508.0,168.18,168.2,167.5,167.69,38508.0
2024-03-28 10:20:00,167.69,168.35,167.4,168.22,16462.0,167.69,168.35,167.4,168.22,16462.0
2024-03-28 10:30:00,168.29,168.7,168.07,168.51,21797.0,168.29,168.7,168.07,168.51,21797.0
2024-03-28 10:40:00,168.47,169.64,168.4,169.39,42372.0,168.47,169.64,168.4,169.39,42372.0
2024-03-28 10:50:00,169.45,169.92,168.6,168.6,43278.0,169.45,169.92,168.6,168.6,43278.0
2024-03-28 11:00:00,168.57,168.57,167.5,167.5,24614.0,168.57,168.57,167.5,167.5,24614.0
2024-03-28 11:10:00,167.63,167.83,167.14,167.64,25740.0,167.63,167.83,167.14,167.64,25740.0
2024-03-28 11:20:00,167.69,167.87,167.45,167.72,22137.0,167.69,167.87,167.45,167.72,22137.0
2024-03-28 11:30:00,167.83,167.99,167.59,167.93,18009.0,167.83,167.99,167.59,167.93,18009.0
2024-03-28 11:40:00,167.93,167.99,167.32,167.75,27167.0,167.93,167.99,167.32,167.75,27167.0
2024-03-28 11:50:00,167.78,168.28,167.67,167.96,10958.0,167.78,168.28,167.67,167.96,10958.0
2024-03-28 12:00:00,168.02,168.18,167.58,167.86,45811.0,168.02,168.18,167.58,167.86,45811.0
2024-03-28 12:10:00,167.84,168.58,167.73,168.52,20122.0,167.84,168.58,167.73,168.52,20122.0
2024-03-28 12:20:00,168.57,168.65,168.32,168.48,16861.0,168.57,168.65,168.32,168.48,16861.0
2024-03-28 12:30:00,168.45,168.88,168.25,168.75,15458.0,168.45,168.88,168.25,168.75,15458.0
2024-03-28 12:40:00,168.76,168.94,168.38,168.4,15093.0,168.76,168.94,168.38,168.4,15093.0
2024-03-28 12:50:00,168.35,168.35,167.89,167.91,12025.0,168.35,168.35,167.89,167.91,12025.0
2024-03-28 13:00:00,168.0,168.24,167.74,168.15,13537.0,168.0,168.24,167.74,168.15,13537.0
2024-03-28 13:10:00,168.1,168.22,167.83,167.95,11831.0,168.1,168.22,167.83,167.95,11831.0
2024-03-28 13:20:00,167.95,168.28,167.87,168.28,15352.0,167.95,168.28,167.87,168.28,15352.0
2024-03-28 13:30:00,168.28,168.8,168.23,168.8,9760.0,168.28,168.8,168.23,168.8,9760.0
2024-03-28 13:40:00,168.85,168.89,168.72,168.72,6863.0,168.85,168.89,168.72,168.72,6863.0
2024-03-28 13:50:00,168.79,168.84,168.55,168.73,9293.0,168.79,168.84,168.55,168.73,9293.0
2024-03-28 14:00:00,168.73,169.0,168.63,168.95,14361.0,168.73,169.0,168.63,168.95,14361.0
2024-03-28 14:10:00,168.98,169.56,168.98,169.48,15785.0,168.98,169.56,168.98,169.48,15785.0
2024-03-28 14:20:00,169.6,169.72,169.47,169.47,12705.0,169.6,169.72,169.47,169.47,12705.0
2024-03-28 14:30:00,169.44,169.56,168.93,168.93,11177.0,169.44,169.56,168.93,168.93,11177.0
2024-03-28 14:40:00,168.94,169.11,168.75,168.97,14203.0,168.94,169.11,168.75,168.97,14203.0
2024-03-28 14:50:00,168.97,169.08,168.71,168.92,14350.0,168.97,169.08,168.71,168.92,14350.0
2024-03-28 15:00:00,168.91,168.97,168.0,168.28,24583.0,168.91,168.97,168.0,168.28,24583.0
2024-03-28 15:10:00,168.34,168.39,168.04,168.08,8806.0,168.34,168.39,168.04,168.08,8806.0
2024-03-28 15:20:00,168.02,168.15,167.89,168.15,18603.0,168.02,168.15,167.89,168.15,18603.0
2024-03-28 15:30:00,168.15,168.39,167.97,167.97,33401.0,168.15,168.39,167.97,167.97,33401.0
2024-03-28 15:40:00,168.03,168.23,167.66,168.06,31525.0,168.03,168.23,167.66,168.06,31525.0
2024-03-28 15:50:00,168.08,169.36,167.96,168.8,108228.0,168.08,169.36,167.96,168.8,108228.0
2024-04-01 09:30:00,169.72,171.5,168.36,169.17,54834.0,169.72,171.5,168.36,169.17,54834.0
2024-04-01 09:40:00,169.5,170.49,169.11,169.79,16346.0,169.5,170.49,169.11,169.79,16346.0
2024-04-01 09:50:00,169.96,172.1,169.9,171.86,35119.0,169.96,172.1,169.9,171.86,35119.0
2024-04-01 10:00:00,171.67,171.71,170.0,170.0,29126.0,171.67,171.71,170.0,170.0,29126.0
2024-04-01 10:10:00,169.85,170.21,168.66,168.84,21108.0,169.85,170.21,168.66,168.84,21108.0
2024-04-01 10:20:00,168.87,169.98,168.77,168.97,14489.0,168.87,169.98,168.77,168.97,14489.0
2024-04-01 10:30:00,169.06,169.64,168.93,169.11,20500.0,169.06,169.64,168.93,169.11,20500.0
2024-04-01 10:40:00,169.31,169.4,168.73,168.91,22563.0,169.31,169.4,168.73,168.91,22563.0
2024-04-01 10:50:00,168.85,169.28,168.64,169.2,20091.0,168.85,169.28,168.64,169.2,20091.0
2024-04-01 11:00:00,169.2,169.2,167.71,167.9,64399.0,169.2,169.2,167.71,167.9,64399.0
2024-04-01 11:10:00,167.82,168.64,167.37,168.54,29418.0,167.82,168.64,167.37,168.54,29418.0
2024-04-01 11:20:00,168.45,169.74,168.44,169.59,41511.0,168.45,169.74,168.44,169.59,41511.0
2024-04-01 11:30:00,169.62,169.76,169.09,169.28,54428.0,169.62,169.76,169.09,169.28,54428.0
2024-04-01 11:40:00,169.44,169.73,169.16,169.71,22528.0,169.44,169.73,169.16,169.71,22528.0
2024-04-01 11:50:00,169.62,169.99,169.24,169.35,26008.0,169.62,169.99,169.24,169.35,26008.0
2024-04-01 12:00:00,169.18,169.91,169.18,169.91,6147.0,169.18,169.91,169.18,169.91,6147.0
2024-04-01 12:10:00,169.99,170.74,169.84,170.65,12376.0,169.99,170.74,169.84,170.65,12376.0
2024-04-01 12:20:00,170.76,170.76,170.37,170.63,12048.0,170.76,170.76,170.37,170.63,12048.0
2024-04-01 12:30:00,170.71,170.78,170.2,170.41,10930.0,170.71,170.78,170.2,170.41,10930.0
2024-04-01 12:40:00,170.31,170.42,169.56,169.75,10478.0,170.31,170.42,169.56,169.75,10478.0
2024-04-01 12:50:00,169.68,169.94,169.62,169.82,8826.0,169.68,169.94,169.62,169.82,8826.0
2024-04-01 13:00:00,169.75,170.0,169.42,169.91,48299.0,169.75,170.0,169.42,169.91,48299.0
2024-04-01 13:10:00,169.91,170.23,169.91,170.03,9716.0,169.91,170.23,169.91,170.03,9716.0
2024-04-01 13:20:00,170.06,170.23,169.86,170.03,8252.0,170.06,170.23,169.86,170.03,8252.0
2024-04-01 13:30:00,170.12,171.43,170.11,171.1,55256.0,170.12,171.43,170.11,171.1,55256.0
2024-04-01 13:40:00,171.16,172.24,171.12,172.01,49046.0,171.16,172.24,171.12,172.01,49046.0
2024-04-01 13:50:00,172.07,172.19,171.75,171.76,33734.0,172.07,172.19,171.75,171.76,33734.0
2024-04-01 14:00:00,171.77,171.93,170.96,171.21,47823.0,171.77,171.93,170.96,171.21,47823.0
2024-04-01 14:10:00,171.22,171.23,170.7,171.23,18197.0,171.22,171.23,170.7,171.23,18197.0
2024-04-01 14:20:00,171.22,171.56,171.22,171.27,11925.0,171.22,171.56,171.22,171.27,11925.0
2024-04-01 14:30:00,171.28,171.28,170.8,171.09,14212.0,171.28,171.28,170.8,171.09,14212.0
2024-04-01 14:40:00,171.07,171.2,170.59,170.9,16214.0,171.07,171.2,170.59,170.9,16214.0
2024-04-01 14:50:00,171.09,171.49,171.03,171.34,18716.0,171.09,171.49,171.03,171.34,18716.0
2024-04-01 15:00:00,171.4,171.42,170.96,171.42,17500.0,171.4,171.42,170.96,171.42,17500.0
2024-04-01 15:10:00,171.39,171.96,171.35,171.79,29073.0,171.39,171.96,171.35,171.79,29073.0
2024-04-01 15:20:00,171.79,172.23,171.62,172.18,37769.0,171.79,172.23,171.62,172.18,37769.0
2024-04-01 15:30:00,172.15,172.16,171.63,171.91,30550.0,172.15,172.16,171.63,171.91,30550.0
2024-04-01 15:40:00,171.86,172.2,171.54,171.68,40843.0,171.86,172.2,171.54,171.68,40843.0
2024-04-01 15:50:00,171.77,172.12,171.43,171.99,88545.0,171.77,172.12,171.43,171.99,88545.0
2024-04-02 09:30:00,169.76,171.49,167.06,168.21,77170.0,169.76,171.49,167.06,168.21,77170.0
2024-04-02 09:40:00,168.29,168.29,166.5,166.74,49249.0,168.29,168.29,166.5,166.74,49249.0
2024-04-02 09:50:00,166.72,167.53,166.58,167.53,39674.0,166.72,167.53,166.58,167.53,39674.0
2024-04-02 10:00:00,167.3,167.3,166.1,166.32,73150.0,167.3,167.3,166.1,166.32,73150.0
2024-04-02 10:10:00,166.25,166.55,165.91,166.22,19220.0,166.25,166.55,165.91,166.22,19220.0
2024-04-02 10:20:00,166.13,166.59,165.83,166.26,30402.0,166.13,166.59,165.83,166.26,30402.0
2024-04-02 10:30:00,166.29,166.82,166.11,166.54,35884.0,166.29,166.82,166.11,166.54,35884.0
2024-04-02 10:40:00,166.47,166.68,166.11,166.45,27910.0,166.47,166.68,166.11,166.45,27910.0
2024-04-02 10:50:00,166.51,166.66,165.95,166.13,20591.0,166.51,166.66,165.95,166.13,20591.0
2024-04-02 11:00:00,166.14,166.5,165.8,165.8,28985.0,166.14,166.5,165.8,165.8,28985.0
2024-04-02 11:10:00,165.88,166.96,165.64,166.95,38062.0,165.88,166.96,165.64,166.95,38062.0
2024-04-02 11:20:00,166.9,166.98,166.38,166.83,24258.0,166.9,166.98,166.38,166.83,24258.0
2024-04-02 11:30:00,166.7,166.82,166.28,166.67,25293.0,166.7,166.82,166.28,166.67,25293.0
2024-04-02 11:40:00,166.74,166.98,166.54,166.69,12096.0,166.74,166.98,166.54,166.69,12096.0
2024-04-02 11:50:00,166.62,167.26,166.54,167.17,9556.0,166.62,167.26,166.54,167.17,9556.0
2024-04-02 12:00:00,167.17,167.8,167.17,167.69,15162.0,167.17,167.8,167.17,167.69,15162.0
2024-04-02 12:10:00,167.7,167.97,167.55,167.79,10379.0,167.7,167.97,167.55,167.79,10379.0
2024-04-02 12:20:00,167.65,167.9,167.5,167.82,11517.0,167.65,167.9,167.5,167.82,11517.0
2024-04-02 12:30:00,167.8,167.95,167.49,167.83,17722.0,167.8,167.95,167.49,167.83,17722.0
2024-04-02 12:40:00,167.79,168.04,167.55,167.95,14156.0,167.79,168.04,167.55,167.95,14156.0
2024-04-02 12:50:00,167.84,168.12,167.67,168.05,15481.0,167.84,168.12,167.67,168.05,15481.0
2024-04-02 13:00:00,168.12,168.14,167.81,167.81,9607.0,168.12,168.14,167.81,167.81,9607.0
2024-04-02 13:10:00,167.87,167.97,167.41,167.86,12762.0,167.87,167.97,167.41,167.86,12762.0
2024-04-02 13:20:00,167.8,168.11,167.79,167.8,8176.0,167.8,168.11,167.79,167.8,8176.0
2024-04-02 13:30:00,167.74,167.95,167.74,167.84,5539.0,167.74,167.95,167.74,167.84,5539.0
2024-04-02 13:40:00,167.77,168.32,167.77,168.2,10070.0,167.77,168.32,167.77,168.2,10070.0
2024-04-02 13:50:00,168.2,168.32,167.92,168.05,8264.0,168.2,168.32,167.92,168.05,8264.0
2024-04-02 14:00:00,168.02,168.31,168.01,168.3,8298.0,168.02,168.31,168.01,168.3,8298.0
2024-04-02 14:10:00,168.32,168.47,168.07,168.07,7216.0,168.32,168.47,168.07,168.07,7216.0
2024-04-02 14:20:00,168.13,168.13,167.85,167.87,6571.0,168.13,168.13,167.85,167.87,6571.0
2024-04-02 14:30:00,167.82,167.82,167.48,167.58,8579.0,167.82,167.82,167.48,167.58,8579.0
2024-04-02 14:40:00,167.58,167.69,167.03,167.12,10490.0,167.58,167.69,167.03,167.12,10490.0
2024-04-02 14:50:00,167.14,167.22,166.99,167.22,8319.0,167.14,167.22,166.99,167.22,8319.0
2024-04-02 15:00:00,167.09,167.3,166.87,167.3,14191.0,167.09,167.3,166.87,167.3,14191.0
2024-04-02 15:10:00,167.3,167.5,166.84,166.87,21030.0,167.3,167.5,166.84,166.87,21030.0
2024-04-02 15:20:00,166.85,166.91,166.33,166.72,32608.0,166.85,166.91,166.33,166.72,32608.0
2024-04-02 15:30:00,166.76,166.82,166.49,166.64,24848.0,166.76,166.82,166.49,166.64,24848.0
2024-04-02 15:40:00,166.62,166.75,166.35,166.71,23333.0,166.62,166.75,166.35,166.71,23333.0
2024-04-02 15:50:00,166.68,167.33,166.42,167.21,84099.0,166.68,167.33,166.42,167.21,84099.0
2024-04-03 09:30:00,165.98,166.79,163.72,165.67,75386.0,165.98,166.79,163.72,165.67,75386.0
2024-04-03 09:40:00,165.89,166.04,162.59,163.04,62721.0,165.89,166.04,162.59,163.04,62721.0
2024-04-03 09:50:00,163.33,163.65,162.16,163.0,33656.0,163.33,163.65,162.16,163.0,33656.0
2024-04-03 10:00:00,163.34,165.28,163.34,164.5,47944.0,163.34,165.28,163.34,164.5,47944.0
2024-04-03 10:10:00,164.39,165.17,164.07,164.27,17473.0,164.39,165.17,164.07,164.27,17473.0
2024-04-03 10:20:00,164.27,164.88,164.15,164.63,19356.0,164.27,164.88,164.15,164.63,19356.0
2024-04-03 10:30:00,164.75,165.12,164.64,164.86,23372.0,164.75,165.12,164.64,164.86,23372.0
2024-04-03 10:40:00,164.85,165.72,164.75,165.4,26768.0,164.85,165.72,164.75,165.4,26768.0
2024-04-03 10:50:00,165.42,165.8,164.98,165.56,11741.0,165.42,165.8,164.98,165.56,11741.0
2024-04-03 11:00:00,165.48,166.0,165.24,165.31,22919.0,165.48,166.0,165.24,165.31,22919.0
2024-04-03 11:10:00,165.29,165.89,165.06,165.53,25331.0,165.29,165.89,165.06,165.53,25331.0
2024-04-03 11:20:00,165.56,165.83,165.31,165.32,9123.0,165.56,165.83,165.31,165.32,9123.0
2024-04-03 11:30:00,165.3,165.3,164.89,165.11,5300.0,165.3,165.3,164.89,165.11,5300.0
2024-04-03 11:40:00,165.18,165.27,164.76,164.85,5901.0,165.18,165.27,164.76,164.85,5901.0
2024-04-03 11:50:00,164.79,164.81,164.48,164.7,18470.0,164.79,164.81,164.48,164.7,18470.0
2024-04-03 12:00:00,164.72,165.06,164.53,164.86,7126.0,164.72,165.06,164.53,164.86,7126.0
2024-04-03 12:10:00,164.81,164.82,164.5,164.6,5716.0,164.81,164.82,164.5,164.6,5716.0
2024-04-03 12:20:00,164.59,164.72,164.25,164.67,7635.0,164.59,164.72,164.25,164.67,7635.0
2024-04-03 12:30:00,164.72,165.04,164.35,164.36,10051.0,164.72,165.04,164.35,164.36,10051.0
2024-04-03 12:40:00,164.43,164.77,164.25,164.27,8345.0,164.43,164.77,164.25,164.27,8345.0
2024-04-03 12:50:00,164.38,164.54,164.24,164.35,6892.0,164.38,164.54,164.24,164.35,6892.0
2024-04-03 13:00:00,164.37,164.73,164.18,164.73,12705.0,164.37,164.73,164.18,164.73,12705.0
2024-04-03 13:10:00,164.86,164.92,164.53,164.92,8305.0,164.86,164.92,164.53,164.92,8305.0
2024-04-03 13:20:00,164.84,165.09,164.84,164.98,6134.0,164.84,165.09,164.84,164.98,6134.0
2024-04-03 13:30:00,164.95,165.18,164.78,164.83,5561.0,164.95,165.18,164.78,164.83,5561.0
2024-04-03 13:40:00,164.84,165.05,164.83,164.97,3835.0,164.84,165.05,164.83,164.97,3835.0
2024-04-03 13:50:00,164.87,164.97,164.8,164.8,4000.0,164.87,164.97,164.8,164.8,4000.0
2024-04-03 14:00:00,164.84,164.89,164.75,164.87,3956.0,164.84,164.89,164.75,164.87,3956.0
2024-04-03 14:10:00,164.91,165.15,164.75,165.13,13910.0,164.91,165.15,164.75,165.13,13910.0
2024-04-03 14:20:00,165.12,165.24,165.12,165.18,3100.0,165.12,165.24,165.12,165.18,3100.0
2024-04-03 14:30:00,165.18,165.26,164.93,165.25,7294.0,165.18,165.26,164.93,165.25,7294.0
2024-04-03 14:40:00,165.19,165.7,165.19,165.66,6701.0,165.19,165.7,165.19,165.66,6701.0
2024-04-03 14:50:00,165.69,166.35,165.69,166.34,14815.0,165.69,166.35,165.69,166.34,14815.0
2024-04-03 15:00:00,166.33,166.93,166.32,166.93,22572.0,166.33,166.93,166.32,166.93,22572.0
2024-04-03 15:10:00,166.91,167.07,166.02,166.16,17944.0,166.91,167.07,166.02,166.16,17944.0
2024-04-03 15:20:00,166.17,166.56,166.02,166.42,10320.0,166.17,166.56,166.02,166.42,10320.0
2024-04-03 15:30:00,166.22,166.53,166.09,166.42,7213.0,166.22,166.53,166.09,166.42,7213.0
2024-04-03 15:40:00,166.43,166.84,166.29,166.81,10026.0,166.43,166.84,166.29,166.81,10026.0
2024-04-03 15:50:00,166.79,166.95,166.42,166.8,62863.0,166.79,166.95,166.42,166.8,62863.0
2024-04-04 09:30:00,170.11,170.54,168.2,170.16,74051.0,170.11,170.54,168.2,170.16,74051.0
2024-04-04 09:40:00,170.27,173.2,170.27,173.13,78479.0,170.27,173.2,170.27,173.13,78479.0
2024-04-04 09:50:00,173.15,174.5,172.81,173.88,97614.0,173.15,174.5,172.81,173.88,97614.0
2024-04-04 10:00:00,173.94,175.2,173.44,174.71,155023.0,173.94,175.2,173.44,174.71,155023.0
2024-04-04 10:10:00,174.7,175.99,173.85,174.12,156647.0,174.7,175.99,173.85,174.12,156647.0
2024-04-04 10:20:00,174.25,174.65,173.51,173.87,39605.0,174.25,174.65,173.51,173.87,39605.0
2024-04-04 10:30:00,173.92,174.18,173.38,173.79,35963.0,173.92,174.18,173.38,173.79,35963.0
2024-04-04 10:40:00,173.84,173.91,173.3,173.91,35865.0,173.84,173.91,173.3,173.91,35865.0
2024-04-04 10:50:00,173.86,174.12,172.86,173.0,42246.0,173.86,174.12,172.86,173.0,42246.0
2024-04-04 11:00:00,173.13,174.57,173.08,174.5,49144.0,173.13,174.57,173.08,174.5,49144.0
2024-04-04 11:10:00,174.49,174.63,173.92,174.28,30442.0,174.49,174.63,173.92,174.28,30442.0
2024-04-04 11:20:00,174.29,174.91,174.27,174.36,31124.0,174.29,174.91,174.27,174.36,31124.0
2024-04-04 11:30:00,174.29,175.47,174.29,175.32,55081.0,174.29,175.47,174.29,175.32,55081.0
2024-04-04 11:40:00,175.35,175.62,175.0,175.0,33224.0,175.35,175.62,175.0,175.0,33224.0
2024-04-04 11:50:00,175.0,175.64,174.66,175.15,28132.0,175.0,175.64,174.66,175.15,28132.0
2024-04-04 12:00:00,175.25,176.43,175.13,176.29,43276.0,175.25,176.43,175.13,176.29,43276.0
2024-04-04 12:10:00,176.3,177.33,175.93,177.09,56830.0,176.3,177.33,175.93,177.09,56830.0
2024-04-04 12:20:00,177.05,177.34,176.57,176.67,40171.0,177.05,177.34,176.57,176.67,40171.0
2024-04-04 12:30:00,176.61,176.88,176.36,176.71,25586.0,176.61,176.88,176.36,176.71,25586.0
2024-04-04 12:40:00,176.64,176.64,175.97,176.37,22415.0,176.64,176.64,175.97,176.37,22415.0
2024-04-04 12:50:00,176.3,176.75,175.84,176.42,37952.0,176.3,176.75,175.84,176.42,37952.0
2024-04-04 13:00:00,176.42,176.64,175.75,176.28,22444.0,176.42,176.64,175.75,176.28,22444.0
2024-04-04 13:10:00,176.34,176.83,176.21,176.26,16441.0,176.34,176.83,176.21,176.26,16441.0
2024-04-04 13:20:00,176.2,176.28,175.79,176.06,30455.0,176.2,176.28,175.79,176.06,30455.0
2024-04-04 13:30:00,175.99,176.57,175.86,176.45,11796.0,175.99,176.57,175.86,176.45,11796.0
2024-04-04 13:40:00,176.5,176.62,176.05,176.62,20329.0,176.5,176.62,176.05,176.62,20329.0
2024-04-04 13:50:00,176.62,177.05,176.4,176.63,24759.0,176.62,177.05,176.4,176.63,24759.0
2024-04-04 14:00:00,176.42,176.54,175.84,175.85,47703.0,176.42,176.54,175.84,175.85,47703.0
2024-04-04 14:10:00,175.84,175.84,174.25,174.64,64862.0,175.84,175.84,174.25,174.64,64862.0
2024-04-04 14:20:00,174.6,175.46,173.9,174.0,63307.0,174.6,175.46,173.9,174.0,63307.0
2024-04-04 14:30:00,174.0,174.0,172.85,173.56,59807.0,174.0,174.0,172.85,173.56,59807.0
2024-04-04 14:40:00,173.48,173.5,172.18,172.42,35337.0,173.48,173.5,172.18,172.42,35337.0
2024-04-04 14:50:00,172.34,172.49,170.55,170.9,33371.0,172.34,172.49,170.55,170.9,33371.0
2024-04-04 15:00:00,170.94,170.94,169.57,170.27,68508.0,170.94,170.94,169.57,170.27,68508.0
2024-04-04 15:10:00,170.2,170.2,169.05,169.06,51213.0,170.2,170.2,169.05,169.06,51213.0
2024-04-04 15:20:00,169.05,170.27,169.05,169.51,72050.0,169.05,170.27,169.05,169.51,72050.0
2024-04-04 15:30:00,169.73,170.32,169.61,169.72,63195.0,169.73,170.32,169.61,169.72,63195.0
2024-04-04 15:40:00,169.7,170.86,169.7,170.86,58747.0,169.7,170.86,169.7,170.86,58747.0
2024-04-04 15:50:00,170.93,172.3,170.92,171.57,271992.0,170.93,172.3,170.92,171.57,271992.0
2024-04-05 09:30:00,167.35,173.87,167.01,171.53,175671.0,167.35,173.87,167.01,171.53,175671.0
2024-04-05 09:40:00,171.22,172.29,169.15,170.28,66375.0,171.22,172.29,169.15,170.28,66375.0
2024-04-05 09:50:00,170.14,171.96,169.98,171.72,50289.0,170.14,171.96,169.98,171.72,50289.0
2024-04-05 10:00:00,171.65,171.97,170.34,170.59,70701.0,171.65,171.97,170.34,170.59,70701.0
2024-04-05 10:10:00,170.79,172.66,170.67,172.4,53254.0,170.79,172.66,170.67,172.4,53254.0
2024-04-05 10:20:00,172.44,172.65,171.59,172.0,38093.0,172.44,172.65,171.59,172.0,38093.0
2024-04-05 10:30:00,172.03,173.42,171.72,172.98,58148.0,172.03,173.42,171.72,172.98,58148.0
2024-04-05 10:40:00,172.93,173.9,172.84,173.9,34770.0,172.93,173.9,172.84,173.9,34770.0
2024-04-05 10:50:00,173.9,174.22,173.51,174.1,43303.0,173.9,174.22,173.51,174.1,43303.0
2024-04-05 11:00:00,174.01,174.07,172.68,172.84,26606.0,174.01,174.07,172.68,172.84,26606.0
2024-04-05 11:10:00,172.69,173.12,171.74,172.07,28984.0,172.69,173.12,171.74,172.07,28984.0
2024-04-05 11:20:00,172.07,172.13,171.46,172.11,36110.0,172.07,172.13,171.46,172.11,36110.0
2024-04-05 11:30:00,172.06,173.91,171.89,173.88,22004.0,172.06,173.91,171.89,173.88,22004.0
2024-04-05 11:40:00,173.97,174.3,173.59,173.83,22123.0,173.97,174.3,173.59,173.83,22123.0
2024-04-05 11:50:00,173.89,174.5,173.81,174.33,21719.0,173.89,174.5,173.81,174.33,21719.0
2024-04-05 12:00:00,174.43,174.86,173.84,174.44,30981.0,174.43,174.86,173.84,174.44,30981.0
2024-04-05 12:10:00,174.65,175.0,174.5,175.0,19540.0,174.65,175.0,174.5,175.0,19540.0
2024-04-05 12:20:00,174.82,174.96,174.69,174.77,24146.0,174.82,174.96,174.69,174.77,24146.0
2024-04-05 12:30:00,174.68,175.03,174.01,174.93,25615.0,174.68,175.03,174.01,174.93,25615.0
2024-04-05 12:40:00,175.0,175.29,174.62,174.79,15177.0,175.0,175.29,174.62,174.79,15177.0
2024-04-05 12:50:00,174.85,175.45,174.73,175.4,19711.0,174.85,175.45,174.73,175.4,19711.0
2024-04-05 13:00:00,175.38,175.57,175.19,175.42,21282.0,175.38,175.57,175.19,175.42,21282.0
2024-04-05 13:10:00,175.48,175.69,174.76,174.99,22556.0,175.48,175.69,174.76,174.99,22556.0
2024-04-05 13:20:00,174.99,175.26,174.86,175.23,15854.0,174.99,175.26,174.86,175.23,15854.0
2024-04-05 13:30:00,175.26,175.53,175.17,175.35,18266.0,175.26,175.53,175.17,175.35,18266.0
2024-04-05 13:40:00,175.4,175.4,174.55,175.17,23654.0,175.4,175.4,174.55,175.17,23654.0
2024-04-05 13:50:00,175.24,175.4,174.69,174.89,11856.0,175.24,175.4,174.69,174.89,11856.0
2024-04-05 14:00:00,174.82,175.49,174.75,175.41,19287.0,174.82,175.49,174.75,175.41,19287.0
2024-04-05 14:10:00,175.46,175.82,175.15,175.71,33680.0,175.46,175.82,175.15,175.71,33680.0
2024-04-05 14:20:00,175.64,175.98,175.23,175.25,28899.0,175.64,175.98,175.23,175.25,28899.0
2024-04-05 14:30:00,175.31,176.12,175.31,176.05,24105.0,175.31,176.12,175.31,176.05,24105.0
2024-04-05 14:40:00,176.1,176.29,175.42,175.42,52928.0,176.1,176.29,175.42,175.42,52928.0
2024-04-05 14:50:00,175.4,175.56,174.41,174.68,14278.0,175.4,175.56,174.41,174.68,14278.0
2024-04-05 15:00:00,174.71,175.44,174.67,175.09,16199.0,174.71,175.44,174.67,175.09,16199.0
2024-04-05 15:10:00,175.09,175.81,174.97,175.59,38781.0,175.09,175.81,174.97,175.59,38781.0
2024-04-05 15:20:00,175.52,175.85,175.07,175.26,28202.0,175.52,175.85,175.07,175.26,28202.0
2024-04-05 15:30:00,175.28,175.33,174.44,174.56,32785.0,175.28,175.33,174.44,174.56,32785.0
2024-04-05 15:40:00,174.62,174.65,174.3,174.59,37017.0,174.62,174.65,174.3,174.59,37017.0
2024-04-05 15:50:00,174.63,175.0,174.04,174.6,127476.0,174.63,175.0,174.04,174.6,127476.0
2024-04-08 09:30:00,176.52,180.3,176.07,179.85,123524.0,176.52,180.3,176.07,179.85,123524.0
2024-04-08 09:40:00,179.93,181.51,177.41,177.41,91882.0,179.93,181.51,177.41,177.41,91882.0
2024-04-08 09:50:00,177.3,178.52,176.51,177.76,44266.0,177.3,178.52,176.51,177.76,44266.0
2024-04-08 10:00:00,177.76,178.46,177.33,177.76,37763.0,177.76,178.46,177.33,177.76,37763.0
2024-04-08 10:10:00,177.8,178.46,177.54,178.24,40319.0,177.8,178.46,177.54,178.24,40319.0
2024-04-08 10:20:00,178.24,179.16,177.79,178.18,109358.0,178.24,179.16,177.79,178.18,109358.0
2024-04-08 10:30:00,178.4,181.12,178.34,180.9,75733.0,178.4,181.12,178.34,180.9,75733.0
2024-04-08 10:40:00,180.85,181.3,180.58,180.83,49711.0,180.85,181.3,180.58,180.83,49711.0
2024-04-08 10:50:00,180.68,181.97,180.67,181.12,50516.0,180.68,181.97,180.67,181.12,50516.0
2024-04-08 11:00:00,181.12,181.22,179.71,179.71,34619.0,181.12,181.22,179.71,179.71,34619.0
2024-04-08 11:10:00,179.76,180.54,179.76,180.42,28362.0,179.76,180.54,179.76,180.42,28362.0
2024-04-08 11:20:00,180.28,180.28,179.23,179.35,29099.0,180.28,180.28,179.23,179.35,29099.0
2024-04-08 11:30:00,179.28,179.4,178.77,179.07,19216.0,179.28,179.4,178.77,179.07,19216.0
2024-04-08 11:40:00,179.06,179.26,178.8,178.97,17348.0,179.06,179.26,178.8,178.97,17348.0
2024-04-08 11:50:00,178.75,179.0,178.37,178.87,14839.0,178.75,179.0,178.37,178.87,14839.0
2024-04-08 12:00:00,178.79,178.85,178.38,178.85,15061.0,178.79,178.85,178.38,178.85,15061.0
2024-04-08 12:10:00,178.81,179.03,178.64,178.86,39147.0,178.81,179.03,178.64,178.86,39147.0
2024-04-08 12:20:00,178.78,179.52,178.7,179.51,27379.0,178.78,179.52,178.7,179.51,27379.0
2024-04-08 12:30:00,179.5,179.63,178.95,179.02,14484.0,179.5,179.63,178.95,179.02,14484.0
2024-04-08 12:40:00,178.93,179.31,178.86,179.04,16540.0,178.93,179.31,178.86,179.04,16540.0
2024-04-08 12:50:00,179.11,179.44,179.02,179.22,11086.0,179.11,179.44,179.02,179.22,11086.0
2024-04-08 13:00:00,179.37,179.37,178.76,178.76,15081.0,179.37,179.37,178.76,178.76,15081.0
2024-04-08 13:10:00,178.77,178.77,178.27,178.47,24405.0,178.77,178.77,178.27,178.47,24405.0
2024-04-08 13:20:00,178.55,178.79,178.46,178.73,11620.0,178.55,178.79,178.46,178.73,11620.0
2024-04-08 13:30:00,178.6,179.16,178.6,178.94,14306.0,178.6,179.16,178.6,178.94,14306.0
2024-04-08 13:40:00,178.94,179.06,178.74,178.82,6027.0,178.94,179.06,178.74,178.82,6027.0
2024-04-08 13:50:00,178.82,179.27,178.82,179.21,12242.0,178.82,179.27,178.82,179.21,12242.0
2024-04-08 14:00:00,179.22,179.25,178.88,178.97,5436.0,179.22,179.25,178.88,178.97,5436.0
2024-04-08 14:10:00,178.96,179.03,178.87,178.97,13837.0,178.96,179.03,178.87,178.97,13837.0
2024-04-08 14:20:00,179.02,179.44,178.95,179.37,10733.0,179.02,179.44,178.95,179.37,10733.0
2024-04-08 14:30:00,179.42,179.82,179.21,179.72,15726.0,179.42,179.82,179.21,179.72,15726.0
2024-04-08 14:40:00,179.73,179.94,179.6,179.7,19250.0,179.73,179.94,179.6,179.7,19250.0
2024-04-08 14:50:00,179.7,180.13,179.58,180.06,12587.0,179.7,180.13,179.58,180.06,12587.0
2024-04-08 15:00:00,180.04,180.19,180.01,180.14,17955.0,180.04,180.19,180.01,180.14,17955.0
2024-04-08 15:10:00,180.11,180.18,179.2,179.3,25198.0,180.11,180.18,179.2,179.3,25198.0
2024-04-08 15:20:00,179.31,179.31,178.83,178.84,24027.0,179.31,179.31,178.83,178.84,24027.0
2024-04-08 15:30:00,178.87,179.28,178.78,179.28,32779.0,178.87,179.28,178.78,179.28,32779.0
2024-04-08 15:40:00,179.29,179.41,179.0,179.2,29153.0,179.29,179.41,179.0,179.2,29153.0
2024-04-08 15:50:00,179.18,179.63,178.96,179.22,129154.0,179.18,179.63,178.96,179.22,129154.0
2024-04-09 09:30:00,181.0,185.73,180.94,185.15,134474.0,181.0,185.73,180.94,185.15,134474.0
2024-04-09 09:40:00,185.0,185.39,183.32,184.39,74220.0,185.0,185.39,183.32,184.39,74220.0
2024-04-09 09:50:00,184.49,185.07,183.67,185.0,61547.0,184.49,185.07,183.67,185.0,61547.0
2024-04-09 10:00:00,185.08,186.93,184.9,185.03,102326.0,185.08,186.93,184.9,185.03,102326.0
2024-04-09 10:10:00,185.05,185.33,183.61,184.23,36005.0,185.05,185.33,183.61,184.23,36005.0
2024-04-09 10:20:00,184.21,185.7,183.15,183.75,79226.0,184.21,185.7,183.15,183.75,79226.0
2024-04-09 10:30:00,183.77,183.77,182.22,182.69,26547.0,183.77,183.77,182.22,182.69,26547.0
2024-04-09 10:40:00,182.87,183.0,181.58,181.75,57287.0,182.87,183.0,181.58,181.75,57287.0
2024-04-09 10:50:00,181.86,182.34,181.5,181.52,22557.0,181.86,182.34,181.5,181.52,22557.0
2024-04-09 11:00:00,181.61,181.99,181.08,181.7,18558.0,181.61,181.99,181.08,181.7,18558.0
2024-04-09 11:10:00,181.5,182.1,181.01,182.04,18371.0,181.5,182.1,181.01,182.04,18371.0
2024-04-09 11:20:00,182.01,182.23,181.43,181.54,21451.0,182.01,182.23,181.43,181.54,21451.0
2024-04-09 11:30:00,181.56,182.27,181.5,182.26,23109.0,181.56,182.27,181.5,182.26,23109.0
2024-04-09 11:40:00,182.24,183.69,182.13,183.08,64051.0,182.24,183.69,182.13,183.08,64051.0
2024-04-09 11:50:00,183.07,183.3,182.61,183.29,18005.0,183.07,183.3,182.61,183.29,18005.0
2024-04-09 12:00:00,183.16,183.7,183.1,183.62,29150.0,183.16,183.7,183.1,183.62,29150.0
2024-04-09 12:10:00,184.0,184.3,183.76,184.22,20583.0,184.0,184.3,183.76,184.22,20583.0
2024-04-09 12:20:00,184.18,184.56,184.18,184.32,12818.0,184.18,184.56,184.18,184.32,12818.0
2024-04-09 12:30:00,184.29,184.58,183.82,184.3,20230.0,184.29,184.58,183.82,184.3,20230.0
2024-04-09 12:40:00,184.12,184.37,184.04,184.19,3761.0,184.12,184.37,184.04,184.19,3761.0
2024-04-09 12:50:00,184.2,184.2,183.79,183.96,27208.0,184.2,184.2,183.79,183.96,27208.0
2024-04-09 13:00:00,183.95,184.11,183.69,183.99,16852.0,183.95,184.11,183.69,183.99,16852.0
2024-04-09 13:10:00,183.94,184.14,183.48,184.03,8502.0,183.94,184.14,183.48,184.03,8502.0
2024-04-09 13:20:00,184.08,184.66,183.96,184.22,10746.0,184.08,184.66,183.96,184.22,10746.0
2024-04-09 13:30:00,184.32,184.4,183.87,183.96,12646.0,184.32,184.4,183.87,183.96,12646.0
2024-04-09 13:40:00,183.93,183.95,183.58,183.88,4704.0,183.93,183.95,183.58,183.88,4704.0
2024-04-09 13:50:00,184.14,184.31,183.34,183.35,17466.0,184.14,184.31,183.34,183.35,17466.0
2024-04-09 14:00:00,183.27,183.28,182.62,183.25,16177.0,183.27,183.28,182.62,183.25,16177.0
2024-04-09 14:10:00,183.2,183.65,183.08,183.57,11439.0,183.2,183.65,183.08,183.57,11439.0
2024-04-09 14:20:00,183.54,183.81,183.07,183.11,9252.0,183.54,183.81,183.07,183.11,9252.0
2024-04-09 14:30:00,183.09,183.09,182.68,182.69,12748.0,183.09,183.09,182.68,182.69,12748.0
2024-04-09 14:40:00,182.73,183.13,182.42,183.0,61111.0,182.73,183.13,182.42,183.0,61111.0
2024-04-09 14:50:00,183.0,183.6,182.74,183.38,16773.0,183.0,183.6,182.74,183.38,16773.0
2024-04-09 15:00:00,183.2,183.21,182.65,182.76,9089.0,183.2,183.21,182.65,182.76,9089.0
2024-04-09 15:10:00,182.81,183.38,182.66,183.36,12860.0,182.81,183.38,182.66,183.36,12860.0
2024-04-09 15:20:00,183.42,184.18,183.23,184.11,14124.0,183.42,184.18,183.23,184.11,14124.0
2024-04-09 15:30:00,184.06,184.18,183.83,183.92,22853.0,184.06,184.18,183.83,183.92,22853.0
2024-04-09 15:40:00,183.95,184.32,183.74,184.26,39477.0,183.95,184.32,183.74,184.26,39477.0
2024-04-09 15:50:00,184.38,184.85,183.9,184.77,90517.0,184.38,184.85,183.9,184.77,90517.0
2024-04-10 09:30:00,179.13,182.44,178.9,180.19,167025.0,179.13,182.44,178.9,180.19,167025.0
2024-04-10 09:40:00,180.19,181.0,178.71,180.25,37385.0,180.19,181.0,178.71,180.25,37385.0
2024-04-10 09:50:00,180.2,182.54,179.86,181.5,26290.0,180.2,182.54,179.86,181.5,26290.0
2024-04-10 10:00:00,181.56,183.17,181.0,182.35,37005.0,181.56,183.17,181.0,182.35,37005.0
2024-04-10 10:10:00,182.37,182.5,181.14,182.06,49832.0,182.37,182.5,181.14,182.06,49832.0
2024-04-10 10:20:00,182.05,183.39,181.95,183.08,27451.0,182.05,183.39,181.95,183.08,27451.0
2024-04-10 10:30:00,183.08,184.57,182.52,183.92,38679.0,183.08,184.57,182.52,183.92,38679.0
2024-04-10 10:40:00,183.96,183.96,182.16,182.17,22599.0,183.96,183.96,182.16,182.17,22599.0
2024-04-10 10:50:00,182.39,182.65,182.01,182.5,28645.0,182.39,182.65,182.01,182.5,28645.0
2024-04-10 11:00:00,182.66,183.45,182.55,183.26,40631.0,182.66,183.45,182.55,183.26,40631.0
2024-04-10 11:10:00,183.32,183.44,183.08,183.39,49581.0,183.32,183.44,183.08,183.39,49581.0
2024-04-10 11:20:00,183.37,183.55,182.61,183.02,36043.0,183.37,183.55,182.61,183.02,36043.0
2024-04-10 11:30:00,182.88,183.35,182.6,183.19,25939.0,182.88,183.35,182.6,183.19,25939.0
2024-04-10 11:40:00,183.25,183.35,182.9,183.1,32385.0,183.25,183.35,182.9,183.1,32385.0
2024-04-10 11:50:00,182.98,183.04,182.49,182.69,21106.0,182.98,183.04,182.49,182.69,21106.0
2024-04-10 12:00:00,182.62,182.85,182.2,182.65,37904.0,182.62,182.85,182.2,182.65,37904.0
2024-04-10 12:10:00,182.65,183.31,182.59,183.15,25718.0,182.65,183.31,182.59,183.15,25718.0
2024-04-10 12:20:00,183.02,183.7,183.02,183.23,22400.0,183.02,183.7,183.02,183.23,22400.0
2024-04-10 12:30:00,183.25,184.01,183.12,183.98,13563.0,183.25,184.01,183.12,183.98,13563.0
2024-04-10 12:40:00,183.97,183.97,183.21,183.52,13520.0,183.97,183.97,183.21,183.52,13520.0
2024-04-10 12:50:00,183.41,184.22,183.08,184.17,14560.0,183.41,184.22,183.08,184.17,14560.0
2024-04-10 13:00:00,184.16,184.36,182.9,183.05,41222.0,184.16,184.36,182.9,183.05,41222.0
2024-04-10 13:10:00,183.08,183.6,182.86,183.6,21677.0,183.08,183.6,182.86,183.6,21677.0
2024-04-10 13:20:00,183.6,184.9,183.6,184.27,15571.0,183.6,184.9,183.6,184.27,15571.0
2024-04-10 13:30:00,184.4,184.56,183.76,184.03,17316.0,184.4,184.56,183.76,184.03,17316.0
2024-04-10 13:40:00,184.03,184.39,183.74,184.11,13413.0,184.03,184.39,183.74,184.11,13413.0
2024-04-10 13:50:00,184.13,185.0,183.85,184.53,14943.0,184.13,185.0,183.85,184.53,14943.0
2024-04-10 14:00:00,184.35,184.81,184.25,184.67,9236.0,184.35,184.81,184.25,184.67,9236.0
2024-04-10 14:10:00,184.73,184.92,184.33,184.33,7446.0,184.73,184.92,184.33,184.33,7446.0
2024-04-10 14:20:00,184.46,184.67,184.12,184.3,7069.0,184.46,184.67,184.12,184.3,7069.0
2024-04-10 14:30:00,184.3,184.43,183.91,184.3,10113.0,184.3,184.43,183.91,184.3,10113.0
2024-04-10 14:40:00,184.34,184.71,184.22,184.62,7626.0,184.34,184.71,184.22,184.62,7626.0
2024-04-10 14:50:00,184.67,184.76,184.2,184.23,16207.0,184.67,184.76,184.2,184.23,16207.0
2024-04-10 15:00:00,184.23,184.39,183.88,184.31,16403.0,184.23,184.39,183.88,184.31,16403.0
2024-04-10 15:10:00,184.41,185.08,184.34,185.01,19790.0,184.41,185.08,184.34,185.01,19790.0
2024-04-10 15:20:00,184.98,185.43,184.61,184.61,28969.0,184.98,185.43,184.61,184.61,28969.0
2024-04-10 15:30:00,184.55,184.68,183.46,183.66,27061.0,184.55,184.68,183.46,183.66,27061.0
2024-04-10 15:40:00,183.61,184.7,183.59,184.53,26136.0,183.61,184.7,183.59,184.53,26136.0
2024-04-10 15:50:00,184.61,185.86,184.46,185.25,91470.0,184.61,185.86,184.46,185.25,91470.0
2024-04-11 09:30:00,187.57,188.32,184.35,184.5,71962.0,187.57,188.32,184.35,184.5,71962.0
2024-04-11 09:40:00,184.34,185.19,183.92,184.02,28462.0,184.34,185.19,183.92,184.02,28462.0
2024-04-11 09:50:00,184.16,184.53,182.62,183.32,36245.0,184.16,184.53,182.62,183.32,36245.0
2024-04-11 10:00:00,183.2,183.2,181.57,181.9,46556.0,183.2,183.2,181.57,181.9,46556.0
2024-04-11 10:10:00,182.21,182.49,181.56,181.56,23445.0,182.21,182.49,181.56,181.56,23445.0
2024-04-11 10:20:00,181.62,182.18,181.41,181.41,39651.0,181.62,182.18,181.41,181.41,39651.0
2024-04-11 10:30:00,181.4,182.09,180.79,181.19,34962.0,181.4,182.09,180.79,181.19,34962.0
2024-04-11 10:40:00,181.37,182.0,180.57,180.81,35654.0,181.37,182.0,180.57,180.81,35654.0
2024-04-11 10:50:00,180.81,180.93,179.65,179.73,37547.0,180.81,180.93,179.65,179.73,37547.0
2024-04-11 11:00:00,179.64,180.45,179.59,179.89,33684.0,179.64,180.45,179.59,179.89,33684.0
2024-04-11 11:10:00,179.91,180.61,179.85,180.52,32712.0,179.91,180.61,179.85,180.52,32712.0
2024-04-11 11:20:00,180.63,181.3,180.0,180.0,31461.0,180.63,181.3,180.0,180.0,31461.0
2024-04-11 11:30:00,179.98,180.41,179.96,180.27,20047.0,179.98,180.41,179.96,180.27,20047.0
2024-04-11 11:40:00,180.35,180.9,180.04,180.75,12435.0,180.35,180.9,180.04,180.75,12435.0
2024-04-11 11:50:00,180.75,181.64,180.45,181.5,20637.0,180.75,181.64,180.45,181.5,20637.0
2024-04-11 12:00:00,181.55,181.56,181.01,181.22,19628.0,181.55,181.56,181.01,181.22,19628.0
2024-04-11 12:10:00,181.21,182.07,181.21,182.07,22085.0,181.21,182.07,181.21,182.07,22085.0
2024-04-11 12:20:00,182.04,182.75,181.97,182.18,17752.0,182.04,182.75,181.97,182.18,17752.0
2024-04-11 12:30:00,182.09,182.37,181.93,181.96,7906.0,182.09,182.37,181.93,181.96,7906.0
2024-04-11 12:40:00,181.99,182.36,181.99,182.17,3300.0,181.99,182.36,181.99,182.17,3300.0
2024-04-11 12:50:00,182.23,182.52,182.17,182.36,10550.0,182.23,182.52,182.17,182.36,10550.0
2024-04-11 13:00:00,182.31,183.45,182.29,183.0,13826.0,182.31,183.45,182.29,183.0,13826.0
2024-04-11 13:10:00,183.0,183.38,182.8,183.24,9535.0,183.0,183.38,182.8,183.24,9535.0
2024-04-11 13:20:00,183.27,183.57,183.11,183.31,12419.0,183.27,183.57,183.11,183.31,12419.0
2024-04-11 13:30:00,183.23,183.74,183.15,183.46,11204.0,183.23,183.74,183.15,183.46,11204.0
2024-04-11 13:40:00,183.37,184.13,183.37,183.81,44423.0,183.37,184.13,183.37,183.81,44423.0
2024-04-11 13:50:00,183.84,184.03,183.74,184.0,9257.0,183.84,184.03,183.74,184.0,9257.0
2024-04-11 14:00:00,183.95,184.33,183.85,184.19,8695.0,183.95,184.33,183.85,184.19,8695.0
2024-04-11 14:10:00,184.19,184.2,183.61,183.9,12415.0,184.19,184.2,183.61,183.9,12415.0
2024-04-11 14:20:00,183.89,184.02,183.75,183.87,10897.0,183.89,184.02,183.75,183.87,10897.0
2024-04-11 14:30:00,183.98,184.17,183.9,184.11,12634.0,183.98,184.17,183.9,184.11,12634.0
2024-04-11 14:40:00,184.11,184.12,183.5,183.53,9845.0,184.11,184.12,183.5,183.53,9845.0
2024-04-11 14:50:00,183.55,183.56,183.04,183.07,11599.0,183.55,183.56,183.04,183.07,11599.0
2024-04-11 15:00:00,183.11,183.5,183.1,183.28,5872.0,183.11,183.5,183.1,183.28,5872.0
2024-04-11 15:10:00,183.33,184.05,183.33,184.0,12306.0,183.33,184.05,183.33,184.0,12306.0
2024-04-11 15:20:00,184.03,184.24,183.95,183.96,16393.0,184.03,184.24,183.95,183.96,16393.0
2024-04-11 15:30:00,183.91,184.22,183.89,183.89,14082.0,183.91,184.22,183.89,183.89,14082.0
2024-04-11 15:40:00,183.96,184.49,183.96,184.49,27624.0,183.96,184.49,183.96,184.49,27624.0
2024-04-11 15:50:00,184.45,184.65,184.07,184.61,67288.0,184.45,184.65,184.07,184.61,67288.0
2024-04-12 09:30:00,185.0,187.88,184.95,187.7,74733.0,185.0,187.88,184.95,187.7,74733.0
2024-04-12 09:40:00,187.74,187.74,184.1,184.41,46991.0,187.74,187.74,184.1,184.41,46991.0
2024-04-12 09:50:00,184.13,184.72,183.67,184.27,28368.0,184.13,184.72,183.67,184.27,28368.0
2024-04-12 10:00:00,184.21,184.24,183.03,183.32,48529.0,184.21,184.24,183.03,183.32,48529.0
2024-04-12 10:10:00,183.36,183.99,183.2,183.52,30630.0,183.36,183.99,183.2,183.52,30630.0
2024-04-12 10:20:00,183.61,184.2,183.59,183.91,56314.0,183.61,184.2,183.59,183.91,56314.0
2024-04-12 10:30:00,183.8,184.38,182.68,182.68,49370.0,183.8,184.38,182.68,182.68,49370.0
2024-04-12 10:40:00,182.5,182.86,182.3,182.42,18665.0,182.5,182.86,182.3,182.42,18665.0
2024-04-12 10:50:00,182.4,183.25,182.37,182.87,9471.0,182.4,183.25,182.37,182.87,9471.0
2024-04-12 11:00:00,182.91,183.33,182.64,183.17,20109.0,182.91,183.33,182.64,183.17,20109.0
2024-04-12 11:10:00,183.17,184.18,183.1,184.14,21163.0,183.17,184.18,183.1,184.14,21163.0
2024-04-12 11:20:00,184.12,184.39,183.89,183.9,25199.0,184.12,184.39,183.89,183.9,25199.0
2024-04-12 11:30:00,183.96,184.42,183.79,184.03,15473.0,183.96,184.42,183.79,184.03,15473.0
2024-04-12 11:40:00,184.11,184.11,183.69,183.81,10748.0,184.11,184.11,183.69,183.81,10748.0
2024-04-12 11:50:00,183.79,183.79,183.55,183.64,4805.0,183.79,183.79,183.55,183.64,4805.0
2024-04-12 12:00:00,183.61,183.61,183.01,183.19,6054.0,183.61,183.61,183.01,183.19,6054.0
2024-04-12 12:10:00,183.15,183.15,182.36,182.46,19957.0,183.15,183.15,182.36,182.46,19957.0
2024-04-12 12:20:00,182.36,182.63,181.99,182.02,15760.0,182.36,182.63,181.99,182.02,15760.0
2024-04-12 12:30:00,182.0,182.21,181.84,182.08,28314.0,182.0,182.21,181.84,182.08,28314.0
2024-04-12 12:40:00,182.08,182.7,181.75,182.69,50162.0,182.08,182.7,181.75,182.69,50162.0
2024-04-12 12:50:00,182.49,183.32,182.49,182.51,41873.0,182.49,183.32,182.49,182.51,41873.0
2024-04-12 13:00:00,182.61,182.73,182.39,182.67,18393.0,182.61,182.73,182.39,182.67,18393.0
2024-04-12 13:10:00,182.74,183.49,182.69,182.98,10697.0,182.74,183.49,182.69,182.98,10697.0
2024-04-12 13:20:00,182.76,182.77,182.34,182.38,11201.0,182.76,182.77,182.34,182.38,11201.0
2024-04-12 13:30:00,182.35,182.39,181.51,181.71,29116.0,182.35,182.39,181.51,181.71,29116.0
2024-04-12 13:40:00,181.72,182.7,181.62,182.64,15412.0,181.72,182.7,181.62,182.64,15412.0
2024-04-12 13:50:00,182.71,182.71,182.2,182.3,11989.0,182.71,182.71,182.2,182.3,11989.0
2024-04-12 14:00:00,182.14,182.59,181.88,182.51,11305.0,182.14,182.59,181.88,182.51,11305.0
2024-04-12 14:10:00,182.55,183.24,182.54,182.96,16329.0,182.55,183.24,182.54,182.96,16329.0
2024-04-12 14:20:00,182.97,183.07,182.48,182.59,20454.0,182.97,183.07,182.48,182.59,20454.0
2024-04-12 14:30:00,182.59,182.82,182.29,182.29,13180.0,182.59,182.82,182.29,182.29,13180.0
2024-04-12 14:40:00,182.31,182.66,182.2,182.26,13161.0,182.31,182.66,182.2,182.26,13161.0
2024-04-12 14:50:00,182.2,182.49,181.9,181.92,19802.0,182.2,182.49,181.9,181.92,19802.0
2024-04-12 15:00:00,181.89,181.93,181.42,181.93,22180.0,181.89,181.93,181.42,181.93,22180.0
2024-04-12 15:10:00,182.0,182.06,181.51,181.61,18080.0,182.0,182.06,181.51,181.61,18080.0
2024-04-12 15:20:00,181.62,182.0,181.41,181.55,15312.0,181.62,182.0,181.41,181.55,15312.0
2024-04-12 15:30:00,181.6,181.7,181.04,181.25,24684.0,181.6,181.7,181.04,181.25,24684.0
2024-04-12 15:40:00,181.2,183.04,181.19,182.9,41483.0,181.2,183.04,181.19,182.9,41483.0
2024-04-12 15:50:00,182.87,182.88,182.13,182.56,81178.0,182.87,182.88,182.13,182.56,81178.0
2024-04-15 09:30:00,181.38,182.0,179.26,180.0,51261.0,181.38,182.0,179.26,180.0,51261.0
2024-04-15 09:40:00,180.18,181.47,179.02,181.08,28405.0,180.18,181.47,179.02,181.08,28405.0
2024-04-15 09:50:00,181.13,181.33,179.92,181.16,18203.0,181.13,181.33,179.92,181.16,18203.0
2024-04-15 10:00:00,181.26,181.34,178.25,178.25,35938.0,181.26,181.34,178.25,178.25,35938.0
2024-04-15 10:10:00,178.35,180.27,178.21,179.7,37088.0,178.35,180.27,178.21,179.7,37088.0
2024-04-15 10:20:00,179.85,179.88,178.4,178.45,29269.0,179.85,179.88,178.4,178.45,29269.0
2024-04-15 10:30:00,178.65,180.18,178.65,179.7,25020.0,178.65,180.18,178.65,179.7,25020.0
2024-04-15 10:40:00,179.64,180.63,179.46,180.36,20476.0,179.64,180.63,179.46,180.36,20476.0
2024-04-15 10:50:00,180.34,180.71,179.89,180.09,12666.0,180.34,180.71,179.89,180.09,12666.0
2024-04-15 11:00:00,179.93,180.11,179.54,179.54,24129.0,179.93,180.11,179.54,179.54,24129.0
2024-04-15 11:10:00,179.75,180.18,179.42,179.63,13410.0,179.75,180.18,179.42,179.63,13410.0
2024-04-15 11:20:00,179.67,180.18,179.42,180.07,4504.0,179.67,180.18,179.42,180.07,4504.0
2024-04-15 11:30:00,180.22,180.95,180.18,180.82,11980.0,180.22,180.95,180.18,180.82,11980.0
2024-04-15 11:40:00,180.81,180.96,180.44,180.45,8080.0,180.81,180.96,180.44,180.45,8080.0
2024-04-15 11:50:00,180.36,180.99,180.18,180.56,9901.0,180.36,180.99,180.18,180.56,9901.0
2024-04-15 12:00:00,180.56,180.67,180.11,180.47,14900.0,180.56,180.67,180.11,180.47,14900.0
2024-04-15 12:10:00,180.4,180.46,180.16,180.25,6057.0,180.4,180.46,180.16,180.25,6057.0
2024-04-15 12:20:00,180.2,180.2,179.53,179.53,8180.0,180.2,180.2,179.53,179.53,8180.0
2024-04-15 12:30:00,179.45,179.48,179.06,179.06,5666.0,179.45,179.48,179.06,179.06,5666.0
2024-04-15 12:40:00,179.27,179.35,179.15,179.26,4661.0,179.27,179.35,179.15,179.26,4661.0
2024-04-15 12:50:00,179.26,179.51,179.15,179.33,6803.0,179.26,179.51,179.15,179.33,6803.0
2024-04-15 13:00:00,179.33,179.51,179.11,179.51,3825.0,179.33,179.51,179.11,179.51,3825.0
2024-04-15 13:10:00,179.42,179.42,178.95,178.95,8254.0,179.42,179.42,178.95,178.95,8254.0
2024-04-15 13:20:00,178.98,178.98,177.87,177.9,16008.0,178.98,178.98,177.87,177.9,16008.0
2024-04-15 13:30:00,177.82,178.48,177.24,178.14,21917.0,177.82,178.48,177.24,178.14,21917.0
2024-04-15 13:40:00,178.03,178.49,177.69,177.7,23509.0,178.03,178.49,177.69,177.7,23509.0
2024-04-15 13:50:00,177.91,178.83,177.84,178.79,10593.0,177.91,178.83,177.84,178.79,10593.0
2024-04-15 14:00:00,178.67,178.68,177.88,177.88,8394.0,178.67,178.68,177.88,177.88,8394.0
2024-04-15 14:10:00,177.9,178.07,177.67,177.99,13251.0,177.9,178.07,177.67,177.99,13251.0
2024-04-15 14:20:00,177.99,178.22,177.86,177.93,6464.0,177.99,178.22,177.86,177.93,6464.0
2024-04-15 14:30:00,177.77,178.02,177.55,177.72,6860.0,177.77,178.02,177.55,177.72,6860.0
2024-04-15 14:40:00,177.7,177.77,177.22,177.25,8727.0,177.7,177.77,177.22,177.25,8727.0
2024-04-15 14:50:00,177.25,177.58,177.17,177.49,10071.0,177.25,177.58,177.17,177.49,10071.0
2024-04-15 15:00:00,177.41,177.48,176.94,177.48,14989.0,177.41,177.48,176.94,177.48,14989.0
2024-04-15 15:10:00,177.49,177.62,177.07,177.1,11972.0,177.49,177.62,177.07,177.1,11972.0
2024-04-15 15:20:00,177.2,177.57,176.5,176.5,19501.0,177.2,177.57,176.5,176.5,19501.0
2024-04-15 15:30:00,176.65,177.59,176.65,177.14,17204.0,176.65,177.59,176.65,177.14,17204.0
2024-04-15 15:40:00,177.14,177.14,176.24,176.87,33378.0,177.14,177.14,176.24,176.87,33378.0
2024-04-15 15:50:00,176.87,176.97,175.87,175.97,103501.0,176.87,176.97,175.87,175.97,103501.0
2024-04-16 09:30:00,174.22,174.61,172.01,172.91,72964.0,174.22,174.61,172.01,172.91,72964.0
2024-04-16 09:40:00,172.93,173.74,172.48,173.08,124710.0,172.93,173.74,172.48,173.08,124710.0
2024-04-16 09:50:00,173.06,174.71,172.37,174.48,121016.0,173.06,174.71,172.37,174.48,121016.0
2024-04-16 10:00:00,174.58,174.93,173.69,173.78,32781.0,174.58,174.93,173.69,173.78,32781.0
2024-04-16 10:10:00,173.66,175.31,173.55,175.17,29342.0,173.66,175.31,173.55,175.17,29342.0
2024-04-16 10:20:00,175.57,175.66,173.81,174.21,22971.0,175.57,175.66,173.81,174.21,22971.0
2024-04-16 10:30:00,174.26,174.35,172.79,173.32,11934.0,174.26,174.35,172.79,173.32,11934.0
2024-04-16 10:40:00,173.37,173.76,172.95,173.7,19053.0,173.37,173.76,172.95,173.7,19053.0
2024-04-16 10:50:00,173.56,173.68,172.79,173.67,21506.0,173.56,173.68,172.79,173.67,21506.0
2024-04-16 11:00:00,173.61,173.91,173.36,173.77,30631.0,173.61,173.91,173.36,173.77,30631.0
2024-04-16 11:10:00,173.85,174.39,173.71,173.99,21408.0,173.85,174.39,173.71,173.99,21408.0
2024-04-16 11:20:00,174.0,174.61,173.77,174.43,28771.0,174.0,174.61,173.77,174.43,28771.0
2024-04-16 11:30:00,174.35,174.35,173.79,174.29,21470.0,174.35,174.35,173.79,174.29,21470.0
2024-04-16 11:40:00,174.37,174.59,173.59,173.63,26355.0,174.37,174.59,173.59,173.63,26355.0
2024-04-16 11:50:00,173.59,174.0,173.49,173.5,16469.0,173.59,174.0,173.49,173.5,16469.0
2024-04-16 12:00:00,173.43,173.46,172.77,173.46,9032.0,173.43,173.46,172.77,173.46,9032.0
2024-04-16 12:10:00,173.5,173.55,173.04,173.55,10589.0,173.5,173.55,173.04,173.55,10589.0
2024-04-16 12:20:00,173.6,173.6,173.23,173.26,10676.0,173.6,173.6,173.23,173.26,10676.0
2024-04-16 12:30:00,173.2,173.53,173.14,173.45,5915.0,173.2,173.53,173.14,173.45,5915.0
2024-04-16 12:40:00,173.45,174.17,173.45,174.17,10437.0,173.45,174.17,173.45,174.17,10437.0
2024-04-16 12:50:00,174.08,174.5,174.03,174.28,14566.0,174.08,174.5,174.03,174.28,14566.0
2024-04-16 13:00:00,174.22,174.22,173.76,174.09,12624.0,174.22,174.22,173.76,174.09,12624.0
2024-04-16 13:10:00,174.08,174.14,173.79,174.04,6479.0,174.08,174.14,173.79,174.04,6479.0
2024-04-16 13:20:00,173.99,174.47,173.72,173.88,14891.0,173.99,174.47,173.72,173.88,14891.0
2024-04-16 13:30:00,173.76,174.12,172.66,173.56,19788.0,173.76,174.12,172.66,173.56,19788.0
2024-04-16 13:40:00,173.67,174.52,173.65,173.65,15830.0,173.67,174.52,173.65,173.65,15830.0
2024-04-16 13:50:00,173.57,174.43,173.57,174.06,8777.0,173.57,174.43,173.57,174.06,8777.0
2024-04-16 14:00:00,173.9,175.42,173.71,175.42,12802.0,173.9,175.42,173.71,175.42,12802.0
2024-04-16 14:10:00,175.32,175.6,173.57,173.57,12073.0,175.32,175.6,173.57,173.57,12073.0
2024-04-16 14:20:00,173.65,173.78,173.22,173.39,13323.0,173.65,173.78,173.22,173.39,13323.0
2024-04-16 14:30:00,173.46,174.01,173.31,173.82,10639.0,173.46,174.01,173.31,173.82,10639.0
2024-04-16 14:40:00,173.7,174.18,173.69,173.89,6915.0,173.7,174.18,173.69,173.89,6915.0
2024-04-16 14:50:00,173.85,174.25,173.85,174.14,7899.0,173.85,174.25,173.85,174.14,7899.0
2024-04-16 15:00:00,174.18,174.19,173.61,173.82,20880.0,174.18,174.19,173.61,173.82,20880.0
2024-04-16 15:10:00,173.83,173.87,173.49,173.81,12819.0,173.83,173.87,173.49,173.81,12819.0
2024-04-16 15:20:00,173.74,174.11,173.74,173.85,13565.0,173.74,174.11,173.74,173.85,13565.0
2024-04-16 15:30:00,173.81,173.94,172.84,173.16,57693.0,173.81,173.94,172.84,173.16,57693.0
2024-04-16 15:40:00,173.14,173.74,173.03,173.74,35761.0,173.14,173.74,173.03,173.74,35761.0
2024-04-16 15:50:00,173.62,174.19,172.98,173.03,111170.0,173.62,174.19,172.98,173.03,111170.0
2024-04-17 09:30:00,175.53,175.8,172.41,173.9,51224.0,175.53,175.8,172.41,173.9,51224.0
2024-04-17 09:40:00,173.68,174.93,172.99,174.54,18964.0,173.68,174.93,172.99,174.54,18964.0
2024-04-17 09:50:00,174.54,176.92,174.31,176.25,47247.0,174.54,176.92,174.31,176.25,47247.0
2024-04-17 10:00:00,176.36,176.88,174.63,176.85,55627.0,176.36,176.88,174.63,176.85,55627.0
2024-04-17 10:10:00,176.87,177.38,175.53,176.34,56348.0,176.87,177.38,175.53,176.34,56348.0
2024-04-17 10:20:00,176.38,176.49,175.61,176.21,16270.0,176.38,176.49,175.61,176.21,16270.0
2024-04-17 10:30:00,176.35,176.41,175.42,176.01,30873.0,176.35,176.41,175.42,176.01,30873.0
2024-04-17 10:40:00,176.31,177.4,176.31,177.39,33593.0,176.31,177.4,176.31,177.39,33593.0
2024-04-17 10:50:00,177.39,177.39,175.6,176.25,49459.0,177.39,177.39,175.6,176.25,49459.0
2024-04-17 11:00:00,176.37,177.26,176.04,176.08,55765.0,176.37,177.26,176.04,176.08,55765.0
2024-04-17 11:10:00,176.25,176.25,174.6,174.73,15570.0,176.25,176.25,174.6,174.73,15570.0
2024-04-17 11:20:00,174.87,175.32,174.64,174.96,16004.0,174.87,175.32,174.64,174.96,16004.0
2024-04-17 11:30:00,174.7,174.86,174.33,174.69,17211.0,174.7,174.86,174.33,174.69,17211.0
2024-04-17 11:40:00,174.68,175.13,174.47,174.75,21996.0,174.68,175.13,174.47,174.75,21996.0
2024-04-17 11:50:00,174.8,175.18,174.6,174.94,59707.0,174.8,175.18,174.6,174.94,59707.0
2024-04-17 12:00:00,174.97,175.05,173.37,173.4,27136.0,174.97,175.05,173.37,173.4,27136.0
2024-04-17 12:10:00,173.47,174.12,173.47,173.68,34950.0,173.47,174.12,173.47,173.68,34950.0
2024-04-17 12:20:00,173.7,173.88,173.36,173.68,31977.0,173.7,173.88,173.36,173.68,31977.0
2024-04-17 12:30:00,173.75,174.41,173.61,174.06,10707.0,173.75,174.41,173.61,174.06,10707.0
2024-04-17 12:40:00,174.03,174.11,173.28,173.74,30113.0,174.03,174.11,173.28,173.74,30113.0
2024-04-17 12:50:00,173.71,174.68,173.71,174.44,12566.0,173.71,174.68,173.71,174.44,12566.0
2024-04-17 13:00:00,174.42,174.74,174.25,174.63,10656.0,174.42,174.74,174.25,174.63,10656.0
2024-04-17 13:10:00,174.75,175.9,174.68,175.78,25052.0,174.75,175.9,174.68,175.78,25052.0
2024-04-17 13:20:00,175.8,175.86,175.08,175.45,9868.0,175.8,175.86,175.08,175.45,9868.0
2024-04-17 13:30:00,175.56,181.96,175.35,180.21,175478.0,175.56,181.96,175.35,180.21,175478.0
2024-04-17 13:40:00,180.55,183.65,178.62,179.37,383922.0,180.55,183.65,178.62,179.37,383922.0
2024-04-17 13:50:00,179.58,181.79,178.4,179.9,185848.0,179.58,181.79,178.4,179.9,185848.0
2024-04-17 14:00:00,179.75,180.52,178.82,179.29,59845.0,179.75,180.52,178.82,179.29,59845.0
2024-04-17 14:10:00,179.34,179.49,177.7,178.3,55425.0,179.34,179.49,177.7,178.3,55425.0
2024-04-17 14:20:00,178.22,178.8,177.82,178.32,53312.0,178.22,178.8,177.82,178.32,53312.0
2024-04-17 14:30:00,178.37,179.38,178.37,179.38,45163.0,178.37,179.38,178.37,179.38,45163.0
2024-04-17 14:40:00,179.29,180.92,179.29,179.93,78927.0,179.29,180.92,179.29,179.93,78927.0
2024-04-17 14:50:00,179.82,179.89,178.12,178.45,48143.0,179.82,179.89,178.12,178.45,48143.0
2024-04-17 15:00:00,178.56,178.56,177.49,177.81,44177.0,178.56,178.56,177.49,177.81,44177.0
2024-04-17 15:10:00,177.75,178.48,177.29,178.0,25874.0,177.75,178.48,177.29,178.0,25874.0
2024-04-17 15:20:00,178.11,178.92,178.05,178.44,58371.0,178.11,178.92,178.05,178.44,58371.0
2024-04-17 15:30:00,178.49,179.62,178.49,178.61,62747.0,178.49,179.62,178.49,178.61,62747.0
2024-04-17 15:40:00,178.64,178.85,178.22,178.24,56415.0,178.64,178.85,178.22,178.24,56415.0
2024-04-17 15:50:00,177.94,178.6,177.58,177.78,192556.0,177.94,178.6,177.58,177.78,192556.0
2024-04-18 09:30:00,177.85,178.74,174.29,175.34,130801.0,177.85,178.74,174.29,175.34,130801.0
2024-04-18 09:40:00,175.37,175.75,173.19,175.62,68083.0,175.37,175.75,173.19,175.62,68083.0
2024-04-18 09:50:00,175.5,177.34,174.88,176.77,31372.0,175.5,177.34,174.88,176.77,31372.0
2024-04-18 10:00:00,176.66,178.23,176.3,178.22,45176.0,176.66,178.23,176.3,178.22,45176.0
2024-04-18 10:10:00,178.03,179.07,177.61,178.34,30253.0,178.03,179.07,177.61,178.34,30253.0
2024-04-18 10:20:00,178.15,178.4,176.93,178.06,26873.0,178.15,178.4,176.93,178.06,26873.0
2024-04-18 10:30:00,178.26,178.43,177.58,177.74,9924.0,178.26,178.43,177.58,177.74,9924.0
2024-04-18 10:40:00,177.84,178.4,177.63,178.4,11113.0,177.84,178.4,177.63,178.4,11113.0
2024-04-18 10:50:00,178.1,178.44,177.56,177.86,13629.0,178.1,178.44,177.56,177.86,13629.0
2024-04-18 11:00:00,177.75,178.12,177.41,177.92,9428.0,177.75,178.12,177.41,177.92,9428.0
2024-04-18 11:10:00,177.71,178.42,177.71,177.8,8646.0,177.71,178.42,177.71,177.8,8646.0
2024-04-18 11:20:00,177.66,178.1,176.92,176.92,33100.0,177.66,178.1,176.92,176.92,33100.0
2024-04-18 11:30:00,177.04,177.27,176.59,177.0,14004.0,177.04,177.27,176.59,177.0,14004.0
2024-04-18 11:40:00,176.92,177.02,176.59,177.02,11677.0,176.92,177.02,176.59,177.02,11677.0
2024-04-18 11:50:00,177.06,177.47,176.6,176.85,10087.0,177.06,177.47,176.6,176.85,10087.0
2024-04-18 12:00:00,177.06,177.41,176.59,176.88,7612.0,177.06,177.41,176.59,176.88,7612.0
2024-04-18 12:10:00,176.69,177.05,176.18,176.64,11115.0,176.69,177.05,176.18,176.64,11115.0
2024-04-18 12:20:00,176.63,176.86,176.39,176.74,5018.0,176.63,176.86,176.39,176.74,5018.0
2024-04-18 12:30:00,176.76,176.89,176.07,176.21,7921.0,176.76,176.89,176.07,176.21,7921.0
2024-04-18 12:40:00,176.12,176.25,175.03,175.22,10314.0,176.12,176.25,175.03,175.22,10314.0
2024-04-18 12:50:00,175.25,175.47,174.87,174.99,13378.0,175.25,175.47,174.87,174.99,13378.0
2024-04-18 13:00:00,175.01,175.44,174.62,174.95,8556.0,175.01,175.44,174.62,174.95,8556.0
2024-04-18 13:10:00,174.91,174.99,174.53,174.71,21895.0,174.91,174.99,174.53,174.71,21895.0
2024-04-18 13:20:00,174.89,175.23,174.54,175.23,21419.0,174.89,175.23,174.54,175.23,21419.0
2024-04-18 13:30:00,175.18,175.28,174.67,174.76,8565.0,175.18,175.28,174.67,174.76,8565.0
2024-04-18 13:40:00,174.83,175.13,174.42,175.13,14432.0,174.83,175.13,174.42,175.13,14432.0
2024-04-18 13:50:00,174.97,175.14,174.67,175.07,12955.0,174.97,175.14,174.67,175.07,12955.0
2024-04-18 14:00:00,175.07,175.09,174.31,174.46,20711.0,175.07,175.09,174.31,174.46,20711.0
2024-04-18 14:10:00,174.51,174.86,174.13,174.67,13071.0,174.51,174.86,174.13,174.67,13071.0
2024-04-18 14:20:00,174.65,174.99,174.37,174.42,8317.0,174.65,174.99,174.37,174.42,8317.0
2024-04-18 14:30:00,174.42,174.47,173.5,174.0,15906.0,174.42,174.47,173.5,174.0,15906.0
2024-04-18 14:40:00,174.03,174.54,174.0,174.16,11035.0,174.03,174.54,174.0,174.16,11035.0
2024-04-18 14:50:00,174.17,174.17,173.61,173.72,12201.0,174.17,174.17,173.61,173.72,12201.0
2024-04-18 15:00:00,173.65,174.54,173.64,174.36,8157.0,173.65,174.54,173.64,174.36,8157.0
2024-04-18 15:10:00,174.24,174.46,173.81,174.16,11928.0,174.24,174.46,173.81,174.16,11928.0
2024-04-18 15:20:00,174.1,174.67,173.96,174.36,16309.0,174.1,174.67,173.96,174.36,16309.0
2024-04-18 15:30:00,174.4,174.74,174.27,174.45,33111.0,174.4,174.74,174.27,174.45,33111.0
2024-04-18 15:40:00,174.43,175.43,174.38,175.41,36857.0,174.43,175.43,174.38,175.41,36857.0
2024-04-18 15:50:00,175.39,175.39,174.22,174.29,82714.0,175.39,175.39,174.22,174.29,82714.0
2024-04-19 09:30:00,179.57,179.7,176.21,176.5,128960.0,179.57,179.7,176.21,176.5,128960.0
2024-04-19 09:40:00,176.43,176.66,175.0,175.81,72214.0,176.43,176.66,175.0,175.81,72214.0
2024-04-19 09:50:00,175.66,175.67,174.5,174.93,52584.0,175.66,175.67,174.5,174.93,52584.0
2024-04-19 10:00:00,175.24,175.49,174.55,175.08,35286.0,175.24,175.49,174.55,175.08,35286.0
2024-04-19 10:10:00,175.0,176.72,174.63,176.04,24636.0,175.0,176.72,174.63,176.04,24636.0
2024-04-19 10:20:00,175.89,176.6,175.34,176.2,29138.0,175.89,176.6,175.34,176.2,29138.0
2024-04-19 10:30:00,176.36,176.6,175.55,175.76,31041.0,176.36,176.6,175.55,175.76,31041.0
2024-04-19 10:40:00,175.64,176.71,175.46,176.08,40429.0,175.64,176.71,175.46,176.08,40429.0
2024-04-19 10:50:00,176.13,177.0,176.04,176.3,42545.0,176.13,177.0,176.04,176.3,42545.0
2024-04-19 11:00:00,176.27,176.3,175.47,175.56,41980.0,176.27,176.3,175.47,175.56,41980.0
2024-04-19 11:10:00,175.58,175.69,175.18,175.27,24938.0,175.58,175.69,175.18,175.27,24938.0
2024-04-19 11:20:00,175.38,176.97,175.34,176.97,19778.0,175.38,176.97,175.34,176.97,19778.0
2024-04-19 11:30:00,176.81,177.46,176.3,177.38,28757.0,176.81,177.46,176.3,177.38,28757.0
2024-04-19 11:40:00,177.47,177.62,177.09,177.12,45129.0,177.47,177.62,177.09,177.12,45129.0
2024-04-19 11:50:00,177.18,177.21,176.12,176.23,30207.0,177.18,177.21,176.12,176.23,30207.0
2024-04-19 12:00:00,176.29,176.52,175.61,175.93,16065.0,176.29,176.52,175.61,175.93,16065.0
2024-04-19 12:10:00,175.87,176.04,175.22,175.54,28662.0,175.87,176.04,175.22,175.54,28662.0
2024-04-19 12:20:00,175.38,175.44,174.44,174.76,30897.0,175.38,175.44,174.44,174.76,30897.0
2024-04-19 12:30:00,174.98,175.53,174.98,175.41,20196.0,174.98,175.53,174.98,175.41,20196.0
2024-04-19 12:40:00,175.42,176.38,175.42,176.37,13639.0,175.42,176.38,175.42,176.37,13639.0
2024-04-19 12:50:00,176.41,176.77,175.85,176.77,65250.0,176.41,176.77,175.85,176.77,65250.0
2024-04-19 13:00:00,176.75,178.0,176.75,177.81,44962.0,176.75,178.0,176.75,177.81,44962.0
2024-04-19 13:10:00,177.9,177.97,176.69,177.14,24785.0,177.9,177.97,176.69,177.14,24785.0
2024-04-19 13:20:00,177.15,177.27,176.41,176.41,20715.0,177.15,177.27,176.41,176.41,20715.0
2024-04-19 13:30:00,176.57,176.88,176.3,176.6,18954.0,176.57,176.88,176.3,176.6,18954.0
2024-04-19 13:40:00,176.69,176.96,176.64,176.95,16748.0,176.69,176.96,176.64,176.95,16748.0
2024-04-19 13:50:00,177.0,177.27,176.29,176.44,16863.0,177.0,177.27,176.29,176.44,16863.0
2024-04-19 14:00:00,176.44,176.53,175.68,176.34,22488.0,176.44,176.53,175.68,176.34,22488.0
2024-04-19 14:10:00,176.44,176.65,176.16,176.53,14454.0,176.44,176.65,176.16,176.53,14454.0
2024-04-19 14:20:00,176.44,176.56,175.59,175.68,19399.0,176.44,176.56,175.59,175.68,19399.0
2024-04-19 14:30:00,175.6,176.04,174.86,174.94,23640.0,175.6,176.04,174.86,174.94,23640.0
2024-04-19 14:40:00,174.86,175.34,174.67,175.33,33820.0,174.86,175.34,174.67,175.33,33820.0
2024-04-19 14:50:00,175.31,175.61,174.95,175.49,27610.0,175.31,175.61,174.95,175.49,27610.0
2024-04-19 15:00:00,175.34,175.46,174.75,175.08,26870.0,175.34,175.46,174.75,175.08,26870.0
2024-04-19 15:10:00,175.0,175.38,174.67,175.19,27252.0,175.0,175.38,174.67,175.19,27252.0
2024-04-19 15:20:00,175.19,175.34,174.55,174.83,36665.0,175.19,175.34,174.55,174.83,36665.0
2024-04-19 15:30:00,174.75,175.1,174.14,174.62,42969.0,174.75,175.1,174.14,174.62,42969.0
2024-04-19 15:40:00,174.54,175.15,174.34,175.09,45007.0,174.54,175.15,174.34,175.09,45007.0
2024-04-19 15:50:00,175.07,175.48,174.47,175.08,100675.0,175.07,175.48,174.47,175.08,100675.0
2024-04-22 09:30:00,175.39,175.53,170.25,171.43,148852.0,175.39,175.53,170.25,171.43,148852.0
2024-04-22 09:40:00,171.55,172.69,170.6,172.46,115033.0,171.55,172.69,170.6,172.46,115033.0
2024-04-22 09:50:00,172.56,174.65,172.33,174.36,52344.0,172.56,174.65,172.33,174.36,52344.0
2024-04-22 10:00:00,174.35,175.13,174.0,175.07,41301.0,174.35,175.13,174.0,175.07,41301.0
2024-04-22 10:10:00,175.09,175.7,174.65,175.3,69916.0,175.09,175.7,174.65,175.3,69916.0
2024-04-22 10:20:00,175.19,175.2,174.0,174.7,28184.0,175.19,175.2,174.0,174.7,28184.0
2024-04-22 10:30:00,174.82,175.81,174.66,175.81,27142.0,174.82,175.81,174.66,175.81,27142.0
2024-04-22 10:40:00,175.96,176.14,175.31,175.53,23286.0,175.96,176.14,175.31,175.53,23286.0
2024-04-22 10:50:00,175.32,175.56,175.0,175.56,18345.0,175.32,175.56,175.0,175.56,18345.0
2024-04-22 11:00:00,175.45,175.61,174.86,175.13,17262.0,175.45,175.61,174.86,175.13,17262.0
2024-04-22 11:10:00,175.15,175.24,173.94,174.62,13543.0,175.15,175.24,173.94,174.62,13543.0
2024-04-22 11:20:00,174.62,175.33,174.0,175.33,16765.0,174.62,175.33,174.0,175.33,16765.0
2024-04-22 11:30:00,175.18,175.51,175.11,175.42,13297.0,175.18,175.51,175.11,175.42,13297.0
2024-04-22 11:40:00,175.52,175.91,175.1,175.82,26665.0,175.52,175.91,175.1,175.82,26665.0
2024-04-22 11:50:00,175.86,176.29,175.61,176.29,16545.0,175.86,176.29,175.61,176.29,16545.0
2024-04-22 12:00:00,176.35,176.75,176.17,176.5,31370.0,176.35,176.75,176.17,176.5,31370.0
2024-04-22 12:10:00,176.72,176.85,176.33,176.36,23628.0,176.72,176.85,176.33,176.36,23628.0
2024-04-22 12:20:00,176.34,176.62,175.25,175.42,25891.0,176.34,176.62,175.25,175.42,25891.0
2024-04-22 12:30:00,175.39,176.08,175.18,175.96,21725.0,175.39,176.08,175.18,175.96,21725.0
2024-04-22 12:40:00,175.9,176.33,175.88,176.33,8924.0,175.9,176.33,175.88,176.33,8924.0
2024-04-22 12:50:00,176.33,176.69,176.16,176.69,9641.0,176.33,176.69,176.16,176.69,9641.0
2024-04-22 13:00:00,176.62,177.48,176.38,177.18,14192.0,176.62,177.48,176.38,177.18,14192.0
2024-04-22 13:10:00,177.18,177.47,176.91,177.02,16246.0,177.18,177.47,176.91,177.02,16246.0
2024-04-22 13:20:00,176.98,177.45,176.97,177.38,12566.0,176.98,177.45,176.97,177.38,12566.0
2024-04-22 13:30:00,177.52,177.8,177.41,177.52,16493.0,177.52,177.8,177.41,177.52,16493.0
2024-04-22 13:40:00,177.46,177.58,177.03,177.47,14317.0,177.46,177.58,177.03,177.47,14317.0
2024-04-22 13:50:00,177.58,178.47,177.56,178.16,11806.0,177.58,178.47,177.56,178.16,11806.0
2024-04-22 14:00:00,178.17,178.24,177.89,178.1,9499.0,178.17,178.24,177.89,178.1,9499.0
2024-04-22 14:10:00,178.27,178.27,177.72,177.9,6880.0,178.27,178.27,177.72,177.9,6880.0
2024-04-22 14:20:00,177.97,178.27,177.45,177.8,17767.0,177.97,178.27,177.45,177.8,17767.0
2024-04-22 14:30:00,177.85,178.7,177.6,178.24,14976.0,177.85,178.7,177.6,178.24,14976.0
2024-04-22 14:40:00,178.31,178.31,177.59,177.72,23571.0,178.31,178.31,177.59,177.72,23571.0
2024-04-22 14:50:00,177.72,177.73,177.08,177.46,20837.0,177.72,177.73,177.08,177.46,20837.0
2024-04-22 15:00:00,177.38,177.66,177.27,177.51,5276.0,177.38,177.66,177.27,177.51,5276.0
2024-04-22 15:10:00,177.56,177.75,177.14,177.16,14821.0,177.56,177.75,177.14,177.16,14821.0
2024-04-22 15:20:00,176.98,177.39,176.88,177.28,20640.0,176.98,177.39,176.88,177.28,20640.0
2024-04-22 15:30:00,177.23,177.39,176.6,177.09,24151.0,177.23,177.39,176.6,177.09,24151.0
2024-04-22 15:40:00,177.03,177.29,176.85,177.19,25070.0,177.03,177.29,176.85,177.19,25070.0
2024-04-22 15:50:00,177.18,177.18,176.18,176.28,81879.0,177.18,177.18,176.18,176.28,81879.0
2024-04-23 09:30:00,177.49,178.52,175.65,178.52,74489.0,177.49,178.52,175.65,178.52,74489.0
2024-04-23 09:40:00,178.12,180.55,177.93,180.15,79299.0,178.12,180.55,177.93,180.15,79299.0
2024-04-23 09:50:00,180.11,181.98,180.0,181.42,77041.0,180.11,181.98,180.0,181.42,77041.0
2024-04-23 10:00:00,181.42,183.23,181.2,182.33,58223.0,181.42,183.23,181.2,182.33,58223.0
2024-04-23 10:10:00,182.46,182.82,182.12,182.26,39816.0,182.46,182.82,182.12,182.26,39816.0
2024-04-23 10:20:00,182.28,182.42,181.17,181.81,50995.0,182.28,182.42,181.17,181.81,50995.0
2024-04-23 10:30:00,181.69,182.09,181.11,181.94,38137.0,181.69,182.09,181.11,181.94,38137.0
2024-04-23 10:40:00,181.92,182.05,181.35,181.86,24333.0,181.92,182.05,181.35,181.86,24333.0
2024-04-23 10:50:00,181.9,183.07,181.82,182.65,39554.0,181.9,183.07,181.82,182.65,39554.0
2024-04-23 11:00:00,182.69,182.94,180.31,180.88,27109.0,182.69,182.94,180.31,180.88,27109.0
2024-04-23 11:10:00,180.88,181.09,180.35,180.65,30849.0,180.88,181.09,180.35,180.65,30849.0
2024-04-23 11:20:00,180.63,180.69,180.04,180.16,36711.0,180.63,180.69,180.04,180.16,36711.0
2024-04-23 11:30:00,180.17,180.39,179.53,180.22,31235.0,180.17,180.39,179.53,180.22,31235.0
2024-04-23 11:40:00,180.01,180.25,179.87,180.1,16184.0,180.01,180.25,179.87,180.1,16184.0
2024-04-23 11:50:00,180.17,181.39,179.97,180.78,25658.0,180.17,181.39,179.97,180.78,25658.0
2024-04-23 12:00:00,180.79,181.27,180.78,181.0,10735.0,180.79,181.27,180.78,181.0,10735.0
2024-04-23 12:10:00,181.11,181.13,180.59,180.95,13301.0,181.11,181.13,180.59,180.95,13301.0
2024-04-23 12:20:00,180.91,181.06,180.74,180.75,9463.0,180.91,181.06,180.74,180.75,9463.0
2024-04-23 12:30:00,180.92,181.61,180.89,181.57,16668.0,180.92,181.61,180.89,181.57,16668.0
2024-04-23 12:40:00,181.52,181.61,180.93,181.15,15675.0,181.52,181.61,180.93,181.15,15675.0
2024-04-23 12:50:00,181.11,181.32,180.77,180.96,8521.0,181.11,181.32,180.77,180.96,8521.0
2024-04-23 13:00:00,181.03,181.59,180.91,181.46,26585.0,181.03,181.59,180.91,181.46,26585.0
2024-04-23 13:10:00,181.41,181.45,180.75,181.2,10885.0,181.41,181.45,180.75,181.2,10885.0
2024-04-23 13:20:00,181.2,181.39,181.06,181.23,11659.0,181.2,181.39,181.06,181.23,11659.0
2024-04-23 13:30:00,181.21,181.21,180.67,181.02,10805.0,181.21,181.21,180.67,181.02,10805.0
2024-04-23 13:40:00,181.15,181.21,180.76,181.04,10183.0,181.15,181.21,180.76,181.04,10183.0
2024-04-23 13:50:00,181.0,181.14,180.12,180.25,11622.0,181.0,181.14,180.12,180.25,11622.0
2024-04-23 14:00:00,180.24,180.88,180.18,180.67,14094.0,180.24,180.88,180.18,180.67,14094.0
2024-04-23 14:10:00,180.77,180.83,180.47,180.66,5618.0,180.77,180.83,180.47,180.66,5618.0
2024-04-23 14:20:00,180.66,180.87,180.42,180.78,7150.0,180.66,180.87,180.42,180.78,7150.0
2024-04-23 14:30:00,180.78,180.89,180.59,180.63,11562.0,180.78,180.89,180.59,180.63,11562.0
2024-04-23 14:40:00,180.58,180.95,180.5,180.51,5169.0,180.58,180.95,180.5,180.51,5169.0
2024-04-23 14:50:00,180.53,180.53,179.95,180.05,12661.0,180.53,180.53,179.95,180.05,12661.0
2024-04-23 15:00:00,180.05,180.11,179.3,179.36,39497.0,180.05,180.11,179.3,179.36,39497.0
2024-04-23 15:10:00,179.37,179.56,179.05,179.3,16224.0,179.37,179.56,179.05,179.3,16224.0
2024-04-23 15:20:00,179.41,180.12,179.39,179.81,23593.0,179.41,180.12,179.39,179.81,23593.0
2024-04-23 15:30:00,179.75,179.97,179.19,179.53,36671.0,179.75,179.97,179.19,179.53,36671.0
2024-04-23 15:40:00,179.53,180.08,179.52,180.08,30384.0,179.53,180.08,179.52,180.08,30384.0
2024-04-23 15:50:00,180.1,180.34,179.75,180.13,96772.0,180.1,180.34,179.75,180.13,96772.0
2024-04-24 09:30:00,181.2,182.42,178.06,180.42,110692.0,181.2,182.42,178.06,180.42,110692.0
2024-04-24 09:40:00,180.43,183.72,180.43,183.47,74703.0,180.43,183.72,180.43,183.47,74703.0
2024-04-24 09:50:00,183.39,183.78,182.32,182.64,105868.0,183.39,183.78,182.32,182.64,105868.0
2024-04-24 10:00:00,182.57,182.57,180.82,181.96,41875.0,182.57,182.57,180.82,181.96,41875.0
2024-04-24 10:10:00,181.8,183.3,181.53,183.21,47883.0,181.8,183.3,181.53,183.21,47883.0
2024-04-24 10:20:00,183.31,183.63,182.59,182.59,45295.0,183.31,183.63,182.59,182.59,45295.0
2024-04-24 10:30:00,182.69,182.97,181.9,181.9,17298.0,182.69,182.97,181.9,181.9,17298.0
2024-04-24 10:40:00,181.85,181.88,179.85,180.8,30339.0,181.85,181.88,179.85,180.8,30339.0
2024-04-24 10:50:00,180.67,180.81,179.91,180.33,25589.0,180.67,180.81,179.91,180.33,25589.0
2024-04-24 11:00:00,180.3,180.43,179.43,180.27,29099.0,180.3,180.43,179.43,180.27,29099.0
2024-04-24 11:10:00,180.43,180.52,179.83,180.27,23615.0,180.43,180.52,179.83,180.27,23615.0
2024-04-24 11:20:00,180.15,180.61,179.71,179.78,24192.0,180.15,180.61,179.71,179.78,24192.0
2024-04-24 11:30:00,179.7,180.59,179.28,180.59,19285.0,179.7,180.59,179.28,180.59,19285.0
2024-04-24 11:40:00,180.56,180.71,179.17,179.95,38222.0,180.56,180.71,179.17,179.95,38222.0
2024-04-24 11:50:00,179.93,179.95,178.75,178.82,19622.0,179.93,179.95,178.75,178.82,19622.0
2024-04-24 12:00:00,178.91,179.47,178.19,178.22,39910.0,178.91,179.47,178.19,178.22,39910.0
2024-04-24 12:10:00,178.28,178.86,178.02,178.07,24577.0,178.28,178.86,178.02,178.07,24577.0
2024-04-24 12:20:00,178.03,178.57,177.72,178.14,13249.0,178.03,178.57,177.72,178.14,13249.0
2024-04-24 12:30:00,178.15,178.15,177.48,177.68,10722.0,178.15,178.15,177.48,177.68,10722.0
2024-04-24 12:40:00,177.68,178.06,177.54,177.81,6253.0,177.68,178.06,177.54,177.81,6253.0
2024-04-24 12:50:00,177.71,178.25,177.71,178.15,7246.0,177.71,178.25,177.71,178.15,7246.0
2024-04-24 13:00:00,178.09,178.43,177.86,178.0,11901.0,178.09,178.43,177.86,178.0,11901.0
2024-04-24 13:10:00,177.99,178.39,177.83,178.15,5822.0,177.99,178.39,177.83,178.15,5822.0
2024-04-24 13:20:00,178.15,178.45,177.97,177.98,30887.0,178.15,178.45,177.97,177.98,30887.0
2024-04-24 13:30:00,178.11,178.33,177.8,177.8,16156.0,178.11,178.33,177.8,177.8,16156.0
2024-04-24 13:40:00,177.79,178.14,177.79,177.85,14878.0,177.79,178.14,177.79,177.85,14878.0
2024-04-24 13:50:00,177.77,177.99,177.43,177.46,7969.0,177.77,177.99,177.43,177.46,7969.0
2024-04-24 14:00:00,177.46,177.52,176.67,176.76,11756.0,177.46,177.52,176.67,176.76,11756.0
2024-04-24 14:10:00,176.77,176.87,176.19,176.33,13056.0,176.77,176.87,176.19,176.33,13056.0
2024-04-24 14:20:00,176.37,176.63,176.14,176.23,15917.0,176.37,176.63,176.14,176.23,15917.0
2024-04-24 14:30:00,176.33,176.51,175.62,175.78,19836.0,176.33,176.51,175.62,175.78,19836.0
2024-04-24 14:40:00,175.66,175.88,175.56,175.73,5690.0,175.66,175.88,175.56,175.73,5690.0
2024-04-24 14:50:00,175.77,175.8,175.11,175.11,17602.0,175.77,175.8,175.11,175.11,17602.0
2024-04-24 15:00:00,175.04,175.5,174.93,175.5,19611.0,175.04,175.5,174.93,175.5,19611.0
2024-04-24 15:10:00,175.48,176.02,175.3,175.91,23832.0,175.48,176.02,175.3,175.91,23832.0
2024-04-24 15:20:00,175.96,176.63,175.96,176.18,19270.0,175.96,176.63,175.96,176.18,19270.0
2024-04-24 15:30:00,176.1,177.36,176.08,176.72,28670.0,176.1,177.36,176.08,176.72,28670.0
2024-04-24 15:40:00,176.68,177.69,176.65,177.47,26317.0,176.68,177.69,176.65,177.47,26317.0
2024-04-24 15:50:00,177.3,178.03,177.14,177.48,74308.0,177.3,178.03,177.14,177.48,74308.0
2024-04-25 09:30:00,176.9,177.0,172.32,172.7,81247.0,176.9,177.0,172.32,172.7,81247.0
2024-04-25 09:40:00,172.49,174.47,172.21,172.65,52586.0,172.49,174.47,172.21,172.65,52586.0
2024-04-25 09:50:00,173.07,173.24,171.32,171.81,43083.0,173.07,173.24,171.32,171.81,43083.0
2024-04-25 10:00:00,171.54,172.09,171.14,171.94,22903.0,171.54,172.09,171.14,171.94,22903.0
2024-04-25 10:10:00,172.07,172.67,171.62,172.28,24928.0,172.07,172.67,171.62,172.28,24928.0
2024-04-25 10:20:00,172.35,172.94,172.16,172.81,16723.0,172.35,172.94,172.16,172.81,16723.0
2024-04-25 10:30:00,172.87,173.43,171.58,171.85,29280.0,172.87,173.43,171.58,171.85,29280.0
2024-04-25 10:40:00,171.75,172.0,171.26,171.49,13870.0,171.75,172.0,171.26,171.49,13870.0
2024-04-25 10:50:00,171.5,171.64,170.97,171.0,18925.0,171.5,171.64,170.97,171.0,18925.0
2024-04-25 11:00:00,171.0,171.66,170.87,171.38,20590.0,171.0,171.66,170.87,171.38,20590.0
2024-04-25 11:10:00,171.34,171.35,170.56,170.8,26329.0,171.34,171.35,170.56,170.8,26329.0
2024-04-25 11:20:00,170.78,171.96,170.56,171.96,20131.0,170.78,171.96,170.56,171.96,20131.0
2024-04-25 11:30:00,171.88,172.2,171.64,172.02,35584.0,171.88,172.2,171.64,172.02,35584.0
2024-04-25 11:40:00,172.09,172.7,171.69,172.06,42405.0,172.09,172.7,171.69,172.06,42405.0
2024-04-25 11:50:00,172.05,172.97,172.02,172.85,14134.0,172.05,172.97,172.02,172.85,14134.0
2024-04-25 12:00:00,172.94,173.98,172.78,173.61,24846.0,172.94,173.98,172.78,173.61,24846.0
2024-04-25 12:10:00,173.57,173.91,173.32,173.69,31076.0,173.57,173.91,173.32,173.69,31076.0
2024-04-25 12:20:00,173.69,173.99,173.17,173.68,25859.0,173.69,173.99,173.17,173.68,25859.0
2024-04-25 12:30:00,173.5,173.65,173.06,173.06,12633.0,173.5,173.65,173.06,173.06,12633.0
2024-04-25 12:40:00,173.0,174.06,173.0,173.81,13961.0,173.0,174.06,173.0,173.81,13961.0
2024-04-25 12:50:00,173.94,174.5,173.83,174.2,9328.0,173.94,174.5,173.83,174.2,9328.0
2024-04-25 13:00:00,174.3,174.78,174.14,174.4,9537.0,174.3,174.78,174.14,174.4,9537.0
2024-04-25 13:10:00,174.42,174.5,174.21,174.3,9291.0,174.42,174.5,174.21,174.3,9291.0
2024-04-25 13:20:00,174.24,174.8,174.13,174.75,14969.0,174.24,174.8,174.13,174.75,14969.0
2024-04-25 13:30:00,174.68,175.28,174.63,175.28,16163.0,174.68,175.28,174.63,175.28,16163.0
2024-04-25 13:40:00,175.17,175.34,174.95,175.3,10800.0,175.17,175.34,174.95,175.3,10800.0
2024-04-25 13:50:00,175.39,175.58,175.3,175.48,11366.0,175.39,175.58,175.3,175.48,11366.0
2024-04-25 14:00:00,175.41,175.58,175.03,175.14,8050.0,175.41,175.58,175.03,175.14,8050.0
2024-04-25 14:10:00,175.07,175.54,174.88,175.19,12650.0,175.07,175.54,174.88,175.19,12650.0
2024-04-25 14:20:00,175.16,175.35,174.6,174.6,10794.0,175.16,175.35,174.6,174.6,10794.0
2024-04-25 14:30:00,174.46,175.15,174.44,174.5,9809.0,174.46,175.15,174.44,174.5,9809.0
2024-04-25 14:40:00,174.5,175.01,174.33,174.67,18928.0,174.5,175.01,174.33,174.67,18928.0
2024-04-25 14:50:00,174.85,175.2,174.52,175.2,14711.0,174.85,175.2,174.52,175.2,14711.0
2024-04-25 15:00:00,175.17,175.17,174.24,174.24,20414.0,175.17,175.17,174.24,174.24,20414.0
2024-04-25 15:10:00,174.22,175.32,174.22,175.3,20827.0,174.22,175.32,174.22,175.3,20827.0
2024-04-25 15:20:00,175.18,175.69,175.11,175.28,22547.0,175.18,175.69,175.11,175.28,22547.0
2024-04-25 15:30:00,175.22,175.44,174.61,174.64,28168.0,175.22,175.44,174.61,174.64,28168.0
2024-04-25 15:40:00,174.63,174.91,174.21,174.47,23001.0,174.63,174.91,174.21,174.47,23001.0
2024-04-25 15:50:00,174.49,175.14,174.33,175.13,77753.0,174.49,175.14,174.33,175.13,77753.0
2024-04-26 09:30:00,175.5,178.42,175.5,177.99,45006.0,175.5,178.42,175.5,177.99,45006.0
2024-04-26 09:40:00,177.88,179.74,177.62,179.63,48749.0,177.88,179.74,177.62,179.63,48749.0
2024-04-26 09:50:00,179.64,179.95,178.68,178.68,41017.0,179.64,179.95,178.68,178.68,41017.0
2024-04-26 10:00:00,178.46,180.72,178.11,179.94,45235.0,178.46,180.72,178.11,179.94,45235.0
2024-04-26 10:10:00,179.84,180.39,179.11,179.77,20416.0,179.84,180.39,179.11,179.77,20416.0
2024-04-26 10:20:00,179.69,179.93,178.77,179.05,16954.0,179.69,179.93,178.77,179.05,16954.0
2024-04-26 10:30:00,179.05,179.62,178.35,178.41,28012.0,179.05,179.62,178.35,178.41,28012.0
2024-04-26 10:40:00,178.42,178.5,177.39,177.78,17149.0,178.42,178.5,177.39,177.78,17149.0
2024-04-26 10:50:00,177.7,178.29,177.36,177.89,26935.0,177.7,178.29,177.36,177.89,26935.0
2024-04-26 11:00:00,177.89,178.29,177.41,177.59,28183.0,177.89,178.29,177.41,177.59,28183.0
2024-04-26 11:10:00,177.6,177.92,176.9,177.87,20434.0,177.6,177.92,176.9,177.87,20434.0
2024-04-26 11:20:00,177.66,177.95,177.4,177.83,11730.0,177.66,177.95,177.4,177.83,11730.0
2024-04-26 11:30:00,177.86,178.2,177.54,178.2,9751.0,177.86,178.2,177.54,178.2,9751.0
2024-04-26 11:40:00,178.14,178.39,177.81,177.86,11169.0,178.14,178.39,177.81,177.86,11169.0
2024-04-26 11:50:00,177.95,178.07,177.45,177.57,11041.0,177.95,178.07,177.45,177.57,11041.0
2024-04-26 12:00:00,177.64,178.38,177.39,178.36,16231.0,177.64,178.38,177.39,178.36,16231.0
2024-04-26 12:10:00,178.35,178.74,178.04,178.22,15111.0,178.35,178.74,178.04,178.22,15111.0
2024-04-26 12:20:00,178.09,178.84,178.09,178.65,8259.0,178.09,178.84,178.09,178.65,8259.0
2024-04-26 12:30:00,178.72,179.44,178.64,179.21,7715.0,178.72,179.44,178.64,179.21,7715.0
2024-04-26 12:40:00,179.29,179.43,179.0,179.19,16492.0,179.29,179.43,179.0,179.19,16492.0
2024-04-26 12:50:00,179.3,179.63,179.23,179.4,19746.0,179.3,179.63,179.23,179.4,19746.0
2024-04-26 13:00:00,179.48,179.71,179.22,179.71,15344.0,179.48,179.71,179.22,179.71,15344.0
2024-04-26 13:10:00,179.7,180.1,179.56,179.69,19324.0,179.7,180.1,179.56,179.69,19324.0
2024-04-26 13:20:00,179.72,179.72,179.25,179.44,8524.0,179.72,179.72,179.25,179.44,8524.0
2024-04-26 13:30:00,179.49,179.74,179.22,179.74,7766.0,179.49,179.74,179.22,179.74,7766.0
2024-04-26 13:40:00,179.73,179.78,179.31,179.59,9607.0,179.73,179.78,179.31,179.59,9607.0
2024-04-26 13:50:00,179.59,179.68,179.11,179.14,5828.0,179.59,179.68,179.11,179.14,5828.0
2024-04-26 14:00:00,179.2,179.4,179.04,179.36,5666.0,179.2,179.4,179.04,179.36,5666.0
2024-04-26 14:10:00,179.28,179.3,179.1,179.1,10664.0,179.28,179.3,179.1,179.1,10664.0
2024-04-26 14:20:00,179.06,179.25,178.88,178.89,5461.0,179.06,179.25,178.88,178.89,5461.0
2024-04-26 14:30:00,178.86,179.12,178.65,179.08,10421.0,178.86,179.12,178.65,179.08,10421.0
2024-04-26 14:40:00,179.11,179.11,178.65,178.95,7888.0,179.11,179.11,178.65,178.95,7888.0
2024-04-26 14:50:00,179.03,179.36,178.99,179.31,8176.0,179.03,179.36,178.99,179.31,8176.0
2024-04-26 15:00:00,179.3,179.35,178.99,179.06,10194.0,179.3,179.35,178.99,179.06,10194.0
2024-04-26 15:10:00,179.1,179.13,178.56,178.67,12642.0,179.1,179.13,178.56,178.67,12642.0
2024-04-26 15:20:00,178.61,179.03,178.38,179.03,25022.0,178.61,179.03,178.38,179.03,25022.0
2024-04-26 15:30:00,178.77,178.77,178.1,178.12,9974.0,178.77,178.77,178.1,178.12,9974.0
2024-04-26 15:40:00,178.18,178.19,177.77,177.81,23282.0,178.18,178.19,177.77,177.81,23282.0
2024-04-26 15:50:00,177.83,178.9,177.83,178.73,80752.0,177.83,178.9,177.83,178.73,80752.0
2024-04-29 09:30:00,180.5,181.55,179.5,180.7,64388.0,180.5,181.55,179.5,180.7,64388.0
2024-04-29 09:40:00,180.68,181.41,179.17,179.92,26614.0,180.68,181.41,179.17,179.92,26614.0
2024-04-29 09:50:00,179.77,179.94,177.9,178.98,25159.0,179.77,179.94,177.9,178.98,25159.0
2024-04-29 10:00:00,179.08,180.26,178.91,179.71,18867.0,179.08,180.26,178.91,179.71,18867.0
2024-04-29 10:10:00,179.76,179.91,179.09,179.74,16138.0,179.76,179.91,179.09,179.74,16138.0
2024-04-29 10:20:00,179.71,180.16,179.43,179.67,14606.0,179.71,180.16,179.43,179.67,14606.0
2024-04-29 10:30:00,179.67,180.15,179.56,180.06,13305.0,179.67,180.15,179.56,180.06,13305.0
2024-04-29 10:40:00,180.25,180.43,179.4,179.59,15899.0,180.25,180.43,179.4,179.59,15899.0
2024-04-29 10:50:00,179.62,180.86,179.61,180.73,8704.0,179.62,180.86,179.61,180.73,8704.0
2024-04-29 11:00:00,180.69,181.22,180.69,181.03,18576.0,180.69,181.22,180.69,181.03,18576.0
2024-04-29 11:10:00,181.12,181.56,180.83,181.01,19080.0,181.12,181.56,180.83,181.01,19080.0
2024-04-29 11:20:00,181.0,181.87,180.81,181.86,12902.0,181.0,181.87,180.81,181.86,12902.0
2024-04-29 11:30:00,181.69,181.78,181.03,181.27,13820.0,181.69,181.78,181.03,181.27,13820.0
2024-04-29 11:40:00,181.32,181.52,181.1,181.4,8658.0,181.32,181.52,181.1,181.4,8658.0
2024-04-29 11:50:00,181.39,181.82,181.23,181.82,19578.0,181.39,181.82,181.23,181.82,19578.0
2024-04-29 12:00:00,181.83,182.11,181.65,181.78,9510.0,181.83,182.11,181.65,181.78,9510.0
2024-04-29 12:10:00,181.78,181.89,181.45,181.53,10355.0,181.78,181.89,181.45,181.53,10355.0
2024-04-29 12:20:00,181.46,181.85,181.45,181.84,10630.0,181.46,181.85,181.45,181.84,10630.0
2024-04-29 12:30:00,181.84,182.33,181.69,182.0,16875.0,181.84,182.33,181.69,182.0,16875.0
2024-04-29 12:40:00,181.97,181.97,181.09,181.11,6698.0,181.97,181.97,181.09,181.11,6698.0
2024-04-29 12:50:00,181.16,181.8,181.11,181.58,18833.0,181.16,181.8,181.11,181.58,18833.0
2024-04-29 13:00:00,181.61,182.43,181.39,181.55,44641.0,181.61,182.43,181.39,181.55,44641.0
2024-04-29 13:10:00,181.53,181.7,181.37,181.4,5586.0,181.53,181.7,181.37,181.4,5586.0
2024-04-29 13:20:00,181.41,182.16,181.41,182.15,8700.0,181.41,182.16,181.41,182.15,8700.0
2024-04-29 13:30:00,182.12,182.12,181.65,181.77,7364.0,182.12,182.12,181.65,181.77,7364.0
2024-04-29 13:40:00,181.8,181.91,181.5,181.61,8362.0,181.8,181.91,181.5,181.61,8362.0
2024-04-29 13:50:00,181.56,181.81,181.54,181.63,9977.0,181.56,181.81,181.54,181.63,9977.0
2024-04-29 14:00:00,181.7,181.7,181.33,181.5,9582.0,181.7,181.7,181.33,181.5,9582.0
2024-04-29 14:10:00,181.67,181.72,181.42,181.55,8016.0,181.67,181.72,181.42,181.55,8016.0
2024-04-29 14:20:00,181.5,181.77,181.48,181.48,14451.0,181.5,181.77,181.48,181.48,14451.0
2024-04-29 14:30:00,181.5,181.5,180.57,181.19,19242.0,181.5,181.5,180.57,181.19,19242.0
2024-04-29 14:40:00,181.25,181.44,181.13,181.21,10357.0,181.25,181.44,181.13,181.21,10357.0
2024-04-29 14:50:00,181.36,181.41,181.18,181.29,9818.0,181.36,181.41,181.18,181.29,9818.0
2024-04-29 15:00:00,181.36,181.36,179.77,179.88,27552.0,181.36,181.36,179.77,179.88,27552.0
2024-04-29 15:10:00,179.88,180.63,179.87,180.4,24511.0,179.88,180.63,179.87,180.4,24511.0
2024-04-29 15:20:00,180.44,180.87,179.98,180.35,25008.0,180.44,180.87,179.98,180.35,25008.0
2024-04-29 15:30:00,180.37,180.75,180.3,180.66,14051.0,180.37,180.75,180.3,180.66,14051.0
2024-04-29 15:40:00,180.57,180.81,180.4,180.7,23077.0,180.57,180.81,180.4,180.7,23077.0
2024-04-29 15:50:00,180.73,181.34,180.64,180.68,81156.0,180.73,181.34,180.64,180.68,81156.0
2024-04-30 09:30:00,178.31,179.89,177.69,178.6,31559.0,178.31,179.89,177.69,178.6,31559.0
2024-04-30 09:40:00,178.59,180.22,178.59,180.05,13882.0,178.59,180.22,178.59,180.05,13882.0
2024-04-30 09:50:00,179.85,180.09,178.7,179.02,8703.0,179.85,180.09,178.7,179.02,8703.0
2024-04-30 10:00:00,178.81,179.42,178.5,178.74,10601.0,178.81,179.42,178.5,178.74,10601.0
2024-04-30 10:10:00,178.8,179.67,178.41,179.31,17081.0,178.8,179.67,178.41,179.31,17081.0
2024-04-30 10:20:00,179.62,180.12,179.51,179.65,54647.0,179.62,180.12,179.51,179.65,54647.0
2024-04-30 10:30:00,179.3,179.64,178.7,179.62,19035.0,179.3,179.64,178.7,179.62,19035.0
2024-04-30 10:40:00,179.37,179.4,178.82,179.05,12008.0,179.37,179.4,178.82,179.05,12008.0
2024-04-30 10:50:00,179.02,179.14,178.7,178.77,5429.0,179.02,179.14,178.7,178.77,5429.0
2024-04-30 11:00:00,178.7,179.07,178.07,178.19,13151.0,178.7,179.07,178.07,178.19,13151.0
2024-04-30 11:10:00,178.26,178.26,177.1,177.7,40100.0,178.26,178.26,177.1,177.7,40100.0
2024-04-30 11:20:00,177.86,178.3,177.7,178.19,21233.0,177.86,178.3,177.7,178.19,21233.0
2024-04-30 11:30:00,178.2,178.4,177.89,178.21,42566.0,178.2,178.4,177.89,178.21,42566.0
2024-04-30 11:40:00,178.34,178.49,177.95,178.28,4888.0,178.34,178.49,177.95,178.28,4888.0
2024-04-30 11:50:00,178.22,178.84,178.19,178.74,7435.0,178.22,178.84,178.19,178.74,7435.0
2024-04-30 12:00:00,178.74,178.85,178.45,178.48,5221.0,178.74,178.85,178.45,178.48,5221.0
2024-04-30 12:10:00,178.49,179.12,178.49,179.03,4841.0,178.49,179.12,178.49,179.03,4841.0
2024-04-30 12:20:00,179.24,179.25,178.55,178.67,3977.0,179.24,179.25,178.55,178.67,3977.0
2024-04-30 12:30:00,178.56,178.72,178.03,178.29,16552.0,178.56,178.72,178.03,178.29,16552.0
2024-04-30 12:40:00,178.29,178.45,178.13,178.17,5441.0,178.29,178.45,178.13,178.17,5441.0
2024-04-30 12:50:00,178.2,178.31,177.92,178.16,7763.0,178.2,178.31,177.92,178.16,7763.0
2024-04-30 13:00:00,178.16,178.59,177.99,178.59,4796.0,178.16,178.59,177.99,178.59,4796.0
2024-04-30 13:10:00,178.42,178.54,178.25,178.25,4097.0,178.42,178.54,178.25,178.25,4097.0
2024-04-30 13:20:00,178.42,178.48,178.0,178.0,3772.0,178.42,178.48,178.0,178.0,3772.0
2024-04-30 13:30:00,178.02,178.02,177.3,177.37,7862.0,178.02,178.02,177.3,177.37,7862.0
2024-04-30 13:40:00,177.58,177.71,177.3,177.47,9520.0,177.58,177.71,177.3,177.47,9520.0
2024-04-30 13:50:00,177.57,177.88,177.52,177.76,3886.0,177.57,177.88,177.52,177.76,3886.0
2024-04-30 14:00:00,177.81,178.02,177.26,177.42,8573.0,177.81,178.02,177.26,177.42,8573.0
2024-04-30 14:10:00,177.46,178.15,177.4,177.88,18018.0,177.46,178.15,177.4,177.88,18018.0
2024-04-30 14:20:00,177.96,178.35,177.88,178.1,10847.0,177.96,178.35,177.88,178.1,10847.0
2024-04-30 14:30:00,178.06,178.16,177.94,177.98,6296.0,178.06,178.16,177.94,177.98,6296.0
2024-04-30 14:40:00,177.93,178.0,177.19,177.36,18204.0,177.93,178.0,177.19,177.36,18204.0
2024-04-30 14:50:00,177.25,177.34,176.87,177.07,14439.0,177.25,177.34,176.87,177.07,14439.0
2024-04-30 15:00:00,177.03,177.39,177.0,177.29,5957.0,177.03,177.39,177.0,177.29,5957.0
2024-04-30 15:10:00,177.28,177.39,176.86,176.86,9850.0,177.28,177.39,176.86,176.86,9850.0
2024-04-30 15:20:00,176.82,177.18,176.49,177.1,16356.0,176.82,177.18,176.49,177.1,16356.0
2024-04-30 15:30:00,177.15,177.58,177.08,177.47,17307.0,177.15,177.58,177.08,177.47,17307.0
2024-04-30 15:40:00,177.42,177.73,177.29,177.67,17605.0,177.42,177.73,177.29,177.67,17605.0
2024-04-30 15:50:00,177.75,177.75,176.23,176.3,55127.0,177.75,177.75,176.23,176.3,55127.0
2024-05-01 09:30:00,176.61,180.35,176.61,178.5,50364.0,176.61,180.35,176.61,178.5,50364.0
2024-05-01 09:40:00,178.55,178.58,177.27,177.9,24386.0,178.55,178.58,177.27,177.9,24386.0
2024-05-01 09:50:00,178.03,178.38,177.32,177.44,23051.0,178.03,178.38,177.32,177.44,23051.0
2024-05-01 10:00:00,177.48,178.0,176.47,177.65,22534.0,177.48,178.0,176.47,177.65,22534.0
2024-05-01 10:10:00,177.47,177.97,177.3,177.43,23766.0,177.47,177.97,177.3,177.43,23766.0
2024-05-01 10:20:00,177.55,177.55,176.2,176.26,18536.0,177.55,177.55,176.2,176.26,18536.0
2024-05-01 10:30:00,176.25,176.26,175.3,175.66,18880.0,176.25,176.26,175.3,175.66,18880.0
2024-05-01 10:40:00,175.43,176.67,175.07,176.35,23643.0,175.43,176.67,175.07,176.35,23643.0
2024-05-01 10:50:00,176.39,177.13,176.26,176.81,11064.0,176.39,177.13,176.26,176.81,11064.0
2024-05-01 11:00:00,176.84,177.16,176.56,176.63,14096.0,176.84,177.16,176.56,176.63,14096.0
2024-05-01 11:10:00,176.61,176.61,175.33,175.36,15968.0,176.61,176.61,175.33,175.36,15968.0
2024-05-01 11:20:00,175.32,176.21,175.29,175.94,24525.0,175.32,176.21,175.29,175.94,24525.0
2024-05-01 11:30:00,175.92,176.22,175.58,175.83,25248.0,175.92,176.22,175.58,175.83,25248.0
2024-05-01 11:40:00,175.73,176.3,175.51,176.05,10075.0,175.73,176.3,175.51,176.05,10075.0
2024-05-01 11:50:00,175.98,175.98,175.43,175.55,6503.0,175.98,175.98,175.43,175.55,6503.0
2024-05-01 12:00:00,175.32,175.83,175.1,175.8,30134.0,175.32,175.83,175.1,175.8,30134.0
2024-05-01 12:10:00,175.96,176.99,175.93,176.84,13663.0,175.96,176.99,175.93,176.84,13663.0
2024-05-01 12:20:00,176.75,176.99,176.45,176.87,7329.0,176.75,176.99,176.45,176.87,7329.0
2024-05-01 12:30:00,176.79,176.86,176.31,176.56,7865.0,176.79,176.86,176.31,176.56,7865.0
2024-05-01 12:40:00,176.44,176.59,176.1,176.18,10397.0,176.44,176.59,176.1,176.18,10397.0
2024-05-01 12:50:00,176.14,176.32,175.54,175.81,57560.0,176.14,176.32,175.54,175.81,57560.0
2024-05-01 13:00:00,175.72,176.15,175.62,175.86,30152.0,175.72,176.15,175.62,175.86,30152.0
2024-05-01 13:10:00,175.86,175.97,175.33,175.74,10917.0,175.86,175.97,175.33,175.74,10917.0
2024-05-01 13:20:00,175.73,176.44,175.61,176.28,17489.0,175.73,176.44,175.61,176.28,17489.0
2024-05-01 13:30:00,176.42,176.94,176.35,176.43,22136.0,176.42,176.94,176.35,176.43,22136.0
2024-05-01 13:40:00,176.43,176.58,176.05,176.39,9946.0,176.43,176.58,176.05,176.39,9946.0
2024-05-01 13:50:00,176.42,176.57,176.22,176.42,10266.0,176.42,176.57,176.22,176.42,10266.0
2024-05-01 14:00:00,176.29,177.96,176.25,177.3,44029.0,176.29,177.96,176.25,177.3,44029.0
2024-05-01 14:10:00,177.28,177.74,177.13,177.66,17080.0,177.28,177.74,177.13,177.66,17080.0
2024-05-01 14:20:00,177.5,178.85,177.45,178.81,22158.0,177.5,178.85,177.45,178.81,22158.0
2024-05-01 14:30:00,178.73,179.83,177.25,179.75,47721.0,178.73,179.83,177.25,179.75,47721.0
2024-05-01 14:40:00,179.54,181.99,179.54,181.54,72512.0,179.54,181.99,179.54,181.54,72512.0
2024-05-01 14:50:00,181.8,182.33,181.45,182.32,46983.0,181.8,182.33,181.45,182.32,46983.0
2024-05-01 15:00:00,182.5,183.69,181.56,182.24,49742.0,182.5,183.69,181.56,182.24,49742.0
2024-05-01 15:10:00,182.34,182.4,181.15,181.26,72829.0,182.34,182.4,181.15,181.26,72829.0
2024-05-01 15:20:00,181.15,181.75,180.08,180.36,35966.0,181.15,181.75,180.08,180.36,35966.0
2024-05-01 15:30:00,180.22,180.22,177.6,177.89,44330.0,180.22,180.22,177.6,177.89,44330.0
2024-05-01 15:40:00,177.92,178.39,177.09,177.96,61391.0,177.92,178.39,177.09,177.96,61391.0
2024-05-01 15:50:00,178.12,178.86,176.49,177.67,200343.0,178.12,178.86,176.49,177.67,200343.0
2024-05-02 09:30:00,178.54,178.87,173.27,173.67,283492.0,178.54,178.87,173.27,173.67,283492.0
2024-05-02 09:40:00,173.54,181.4,173.15,178.8,251161.0,173.54,181.4,173.15,178.8,251161.0
2024-05-02 09:50:00,178.9,180.04,172.81,173.95,163217.0,178.9,180.04,172.81,173.95,163217.0
2024-05-02 10:00:00,173.8,174.5,172.13,172.71,150161.0,173.8,174.5,172.13,172.71,150161.0
2024-05-02 10:10:00,172.7,175.46,172.09,175.27,87193.0,172.7,175.46,172.09,175.27,87193.0
2024-05-02 10:20:00,175.5,177.41,175.03,176.89,71296.0,175.5,177.41,175.03,176.89,71296.0
2024-05-02 10:30:00,176.92,177.24,174.35,174.89,66037.0,176.92,177.24,174.35,174.89,66037.0
2024-05-02 10:40:00,174.89,176.9,173.58,175.72,62238.0,174.89,176.9,173.58,175.72,62238.0
2024-05-02 10:50:00,175.57,177.85,175.23,177.71,57744.0,175.57,177.85,175.23,177.71,57744.0
2024-05-02 11:00:00,177.7,179.37,176.91,177.13,44188.0,177.7,179.37,176.91,177.13,44188.0
2024-05-02 11:10:00,177.29,177.47,176.01,176.45,31344.0,177.29,177.47,176.01,176.45,31344.0
2024-05-02 11:20:00,176.45,176.74,176.05,176.55,26280.0,176.45,176.74,176.05,176.55,26280.0
2024-05-02 11:30:00,176.51,176.54,175.52,175.68,25110.0,176.51,176.54,175.52,175.68,25110.0
2024-05-02 11:40:00,175.78,176.13,175.25,175.85,23815.0,175.78,176.13,175.25,175.85,23815.0
2024-05-02 11:50:00,175.86,176.39,175.23,175.29,31743.0,175.86,176.39,175.23,175.29,31743.0
2024-05-02 12:00:00,175.28,175.28,173.9,173.92,41033.0,175.28,175.28,173.9,173.92,41033.0
2024-05-02 12:10:00,174.06,174.35,173.89,174.0,22595.0,174.06,174.35,173.89,174.0,22595.0
2024-05-02 12:20:00,173.95,174.58,173.75,174.44,23680.0,173.95,174.58,173.75,174.44,23680.0
2024-05-02 12:30:00,174.4,174.42,173.63,174.4,24770.0,174.4,174.42,173.63,174.4,24770.0
2024-05-02 12:40:00,174.28,175.61,174.25,175.45,31194.0,174.28,175.61,174.25,175.45,31194.0
2024-05-02 12:50:00,175.26,176.13,175.17,176.0,44270.0,175.26,176.13,175.17,176.0,44270.0
2024-05-02 13:00:00,176.02,176.63,175.89,176.3,42097.0,176.02,176.63,175.89,176.3,42097.0
2024-05-02 13:10:00,176.35,177.23,176.31,176.72,44055.0,176.35,177.23,176.31,176.72,44055.0
2024-05-02 13:20:00,176.82,177.51,176.72,177.5,34891.0,176.82,177.51,176.72,177.5,34891.0
2024-05-02 13:30:00,177.5,177.5,175.91,176.08,44436.0,177.5,177.5,175.91,176.08,44436.0
2024-05-02 13:40:00,176.06,176.06,174.98,175.15,23433.0,176.06,176.06,174.98,175.15,23433.0
2024-05-02 13:50:00,175.15,175.15,174.0,174.62,38449.0,175.15,175.15,174.0,174.62,38449.0
2024-05-02 14:00:00,174.63,175.62,174.53,175.5,19082.0,174.63,175.62,174.53,175.5,19082.0
2024-05-02 14:10:00,175.48,175.94,175.11,175.81,10214.0,175.48,175.94,175.11,175.81,10214.0
2024-05-02 14:20:00,175.81,177.27,175.75,177.19,18292.0,175.81,177.27,175.75,177.19,18292.0
2024-05-02 14:30:00,177.22,177.65,177.06,177.34,21030.0,177.22,177.65,177.06,177.34,21030.0
2024-05-02 14:40:00,177.52,179.03,177.44,179.0,36618.0,177.52,179.03,177.44,179.0,36618.0
2024-05-02 14:50:00,179.0,179.61,178.66,178.97,41852.0,179.0,179.61,178.66,178.97,41852.0
2024-05-02 15:00:00,178.96,179.87,178.01,179.87,31930.0,178.96,179.87,178.01,179.87,31930.0
2024-05-02 15:10:00,179.85,180.33,179.37,179.87,60149.0,179.85,180.33,179.37,179.87,60149.0
2024-05-02 15:20:00,179.95,180.01,178.69,179.09,68535.0,179.95,180.01,178.69,179.09,68535.0
2024-05-02 15:30:00,179.03,179.31,178.27,178.88,27634.0,179.03,179.31,178.27,178.88,27634.0
2024-05-02 15:40:00,178.95,179.39,178.54,178.95,31856.0,178.95,179.39,178.54,178.95,31856.0
2024-05-02 15:50:00,178.94,180.68,178.42,180.63,124999.0,178.94,180.68,178.42,180.63,124999.0
2024-05-03 09:30:00,185.28,192.45,185.0,191.0,235953.0,185.28,192.45,185.0,191.0,235953.0
2024-05-03 09:40:00,191.24,193.51,190.75,191.13,192491.0,191.24,193.51,190.75,191.13,192491.0
2024-05-03 09:50:00,191.14,191.38,189.4,190.91,76887.0,191.14,191.38,189.4,190.91,76887.0
2024-05-03 10:00:00,191.08,192.26,189.89,191.4,65118.0,191.08,192.26,189.89,191.4,65118.0
2024-05-03 10:10:00,191.28,192.27,190.34,190.83,54588.0,191.28,192.27,190.34,190.83,54588.0
2024-05-03 10:20:00,190.78,190.79,188.95,190.41,46833.0,190.78,190.79,188.95,190.41,46833.0
2024-05-03 10:30:00,190.6,191.21,189.26,189.61,27442.0,190.6,191.21,189.26,189.61,27442.0
2024-05-03 10:40:00,189.73,191.53,189.7,191.43,24610.0,189.73,191.53,189.7,191.43,24610.0
2024-05-03 10:50:00,191.47,191.59,190.04,190.22,27057.0,191.47,191.59,190.04,190.22,27057.0
2024-05-03 11:00:00,190.23,191.1,188.32,188.42,30281.0,190.23,191.1,188.32,188.42,30281.0
2024-05-03 11:10:00,188.38,189.04,188.2,188.88,29849.0,188.38,189.04,188.2,188.88,29849.0
2024-05-03 11:20:00,188.65,189.53,188.4,189.22,30239.0,188.65,189.53,188.4,189.22,30239.0
2024-05-03 11:30:00,189.14,189.88,188.9,189.49,62061.0,189.14,189.88,188.9,189.49,62061.0
2024-05-03 11:40:00,189.51,190.32,189.2,189.71,32723.0,189.51,190.32,189.2,189.71,32723.0
2024-05-03 11:50:00,189.46,189.63,188.86,189.51,33536.0,189.46,189.63,188.86,189.51,33536.0
2024-05-03 12:00:00,189.24,189.42,188.58,189.39,22076.0,189.24,189.42,188.58,189.39,22076.0
2024-05-03 12:10:00,189.44,189.69,188.16,188.16,44968.0,189.44,189.69,188.16,188.16,44968.0
2024-05-03 12:20:00,188.11,188.5,187.68,187.94,17780.0,188.11,188.5,187.68,187.94,17780.0
2024-05-03 12:30:00,187.93,189.16,187.87,189.16,37633.0,187.93,189.16,187.87,189.16,37633.0
2024-05-03 12:40:00,189.09,189.43,188.42,188.55,14174.0,189.09,189.43,188.42,188.55,14174.0
2024-05-03 12:50:00,188.57,189.05,188.26,188.98,36138.0,188.57,189.05,188.26,188.98,36138.0
2024-05-03 13:00:00,189.0,189.51,189.0,189.31,10909.0,189.0,189.51,189.0,189.31,10909.0
2024-05-03 13:10:00,189.26,189.65,188.81,188.99,14280.0,189.26,189.65,188.81,188.99,14280.0
2024-05-03 13:20:00,189.0,189.0,187.88,187.94,18447.0,189.0,189.0,187.88,187.94,18447.0
2024-05-03 13:30:00,187.87,188.17,187.35,188.17,21065.0,187.87,188.17,187.35,188.17,21065.0
2024-05-03 13:40:00,188.15,188.39,188.13,188.28,6459.0,188.15,188.39,188.13,188.28,6459.0
2024-05-03 13:50:00,188.19,188.71,187.91,187.93,19869.0,188.19,188.71,187.91,187.93,19869.0
2024-05-03 14:00:00,188.06,188.75,188.06,188.55,25047.0,188.06,188.75,188.06,188.55,25047.0
2024-05-03 14:10:00,188.48,188.75,188.36,188.52,12430.0,188.48,188.75,188.36,188.52,12430.0
2024-05-03 14:20:00,188.52,188.78,188.51,188.63,13455.0,188.52,188.78,188.51,188.63,13455.0
2024-05-03 14:30:00,188.64,189.3,188.37,188.81,33831.0,188.64,189.3,188.37,188.81,33831.0
2024-05-03 14:40:00,188.76,188.78,188.41,188.68,13559.0,188.76,188.78,188.41,188.68,13559.0
2024-05-03 14:50:00,188.85,189.06,188.43,188.96,13474.0,188.85,189.06,188.43,188.96,13474.0
2024-05-03 15:00:00,188.98,189.59,188.67,189.31,16842.0,188.98,189.59,188.67,189.31,16842.0
2024-05-03 15:10:00,189.31,189.77,189.17,189.6,28297.0,189.31,189.77,189.17,189.6,28297.0
2024-05-03 15:20:00,189.62,191.05,189.4,190.89,64083.0,189.62,191.05,189.4,190.89,64083.0
2024-05-03 15:30:00,190.87,191.53,190.51,191.28,104457.0,190.87,191.53,190.51,191.28,104457.0
2024-05-03 15:40:00,191.32,191.9,191.19,191.52,84097.0,191.32,191.9,191.19,191.52,84097.0
2024-05-03 15:50:00,191.57,192.15,191.44,191.63,216437.0,191.57,192.15,191.44,191.63,216437.0
2024-05-06 09:30:00,192.97,196.35,192.13,193.88,120563.0,192.97,196.35,192.13,193.88,120563.0
2024-05-06 09:40:00,193.92,195.55,193.12,194.69,56857.0,193.92,195.55,193.12,194.69,56857.0
2024-05-06 09:50:00,194.88,195.56,194.32,194.88,79125.0,194.88,195.56,194.32,194.88,79125.0
2024-05-06 10:00:00,194.94,197.21,194.8,197.2,41925.0,194.94,197.21,194.8,197.2,41925.0
2024-05-06 10:10:00,197.2,197.48,196.11,196.52,47052.0,197.2,197.48,196.11,196.52,47052.0
2024-05-06 10:20:00,196.48,198.05,196.33,196.75,57390.0,196.48,198.05,196.33,196.75,57390.0
2024-05-06 10:30:00,196.71,196.88,195.54,195.66,36979.0,196.71,196.88,195.54,195.66,36979.0
2024-05-06 10:40:00,195.76,196.0,194.74,195.78,32950.0,195.76,196.0,194.74,195.78,32950.0
2024-05-06 10:50:00,195.83,195.93,194.78,195.39,47450.0,195.83,195.93,194.78,195.39,47450.0
2024-05-06 11:00:00,195.42,195.77,195.04,195.77,11508.0,195.42,195.77,195.04,195.77,11508.0
2024-05-06 11:10:00,195.99,196.12,194.43,194.48,38215.0,195.99,196.12,194.43,194.48,38215.0
2024-05-06 11:20:00,194.4,194.88,194.0,194.43,29650.0,194.4,194.88,194.0,194.43,29650.0
2024-05-06 11:30:00,194.62,195.18,194.42,194.42,12579.0,194.62,195.18,194.42,194.42,12579.0
2024-05-06 11:40:00,194.59,195.73,194.41,195.51,16576.0,194.59,195.73,194.41,195.51,16576.0
2024-05-06 11:50:00,195.55,195.72,194.78,195.24,18155.0,195.55,195.72,194.78,195.24,18155.0
2024-05-06 12:00:00,195.24,195.77,195.04,195.53,12558.0,195.24,195.77,195.04,195.53,12558.0
2024-05-06 12:10:00,195.5,195.65,195.18,195.21,7604.0,195.5,195.65,195.18,195.21,7604.0
2024-05-06 12:20:00,195.3,195.53,195.12,195.31,8456.0,195.3,195.53,195.12,195.31,8456.0
2024-05-06 12:30:00,195.33,195.82,195.17,195.78,7448.0,195.33,195.82,195.17,195.78,7448.0
2024-05-06 12:40:00,195.82,195.89,195.13,195.2,9539.0,195.82,195.89,195.13,195.2,9539.0
2024-05-06 12:50:00,195.27,195.31,194.98,195.0,10967.0,195.27,195.31,194.98,195.0,10967.0
2024-05-06 13:00:00,195.0,195.27,195.0,195.15,4000.0,195.0,195.27,195.0,195.15,4000.0
2024-05-06 13:10:00,195.2,195.46,194.58,194.7,9620.0,195.2,195.46,194.58,194.7,9620.0
2024-05-06 13:20:00,194.52,194.58,194.3,194.56,2735.0,194.52,194.58,194.3,194.56,2735.0
2024-05-06 13:30:00,194.6,194.74,194.04,194.27,7706.0,194.6,194.74,194.04,194.27,7706.0
2024-05-06 13:40:00,194.3,194.34,193.98,194.19,7385.0,194.3,194.34,193.98,194.19,7385.0
2024-05-06 13:50:00,194.17,194.6,194.02,194.6,11683.0,194.17,194.6,194.02,194.6,11683.0
2024-05-06 14:00:00,194.58,194.77,194.12,194.6,15208.0,194.58,194.77,194.12,194.6,15208.0
2024-05-06 14:10:00,194.69,194.87,194.43,194.43,8834.0,194.69,194.87,194.43,194.43,8834.0
2024-05-06 14:20:00,194.43,194.58,194.1,194.58,3509.0,194.43,194.58,194.1,194.58,3509.0
2024-05-06 14:30:00,194.69,194.69,193.55,193.72,16285.0,194.69,194.69,193.55,193.72,16285.0
2024-05-06 14:40:00,193.86,193.9,193.4,193.88,14023.0,193.86,193.9,193.4,193.88,14023.0
2024-05-06 14:50:00,193.82,193.91,193.52,193.57,4722.0,193.82,193.91,193.52,193.57,4722.0
2024-05-06 15:00:00,193.51,193.95,193.22,193.94,12985.0,193.51,193.95,193.22,193.94,12985.0
2024-05-06 15:10:00,193.9,194.02,193.6,193.6,8317.0,193.9,194.02,193.6,193.6,8317.0
2024-05-06 15:20:00,193.55,193.92,193.48,193.78,14308.0,193.55,193.92,193.48,193.78,14308.0
2024-05-06 15:30:00,193.82,194.19,193.59,193.59,14457.0,193.82,194.19,193.59,193.59,14457.0
2024-05-06 15:40:00,193.5,193.98,193.49,193.83,15747.0,193.5,193.98,193.49,193.83,15747.0
2024-05-06 15:50:00,193.86,193.91,193.3,193.87,74856.0,193.86,193.91,193.3,193.87,74856.0
2024-05-07 09:30:00,194.44,194.44,191.51,193.02,54002.0,194.44,194.44,191.51,193.02,54002.0
2024-05-07 09:40:00,193.31,195.22,192.89,194.17,57828.0,193.31,195.22,192.89,194.17,57828.0
2024-05-07 09:50:00,194.31,195.1,194.0,194.64,25866.0,194.31,195.1,194.0,194.64,25866.0
2024-05-07 10:00:00,194.72,196.13,194.4,196.13,31613.0,194.72,196.13,194.4,196.13,31613.0
2024-05-07 10:10:00,195.99,196.19,194.94,194.96,34660.0,195.99,196.19,194.94,194.96,34660.0
2024-05-07 10:20:00,195.21,196.1,194.99,195.84,15504.0,195.21,196.1,194.99,195.84,15504.0
2024-05-07 10:30:00,195.85,196.49,195.66,196.3,19154.0,195.85,196.49,195.66,196.3,19154.0
2024-05-07 10:40:00,196.45,197.05,196.25,196.92,28654.0,196.45,197.05,196.25,196.92,28654.0
2024-05-07 10:50:00,196.94,197.4,196.75,197.1,25031.0,196.94,197.4,196.75,197.1,25031.0
2024-05-07 11:00:00,196.99,197.03,196.25,196.76,20521.0,196.99,197.03,196.25,196.76,20521.0
2024-05-07 11:10:00,196.7,197.67,196.55,197.05,21003.0,196.7,197.67,196.55,197.05,21003.0
2024-05-07 11:20:00,197.25,197.3,196.32,196.86,21639.0,197.25,197.3,196.32,196.86,21639.0
2024-05-07 11:30:00,196.82,196.96,195.53,196.09,19893.0,196.82,196.96,195.53,196.09,19893.0
2024-05-07 11:40:00,196.12,196.47,195.85,196.28,10393.0,196.12,196.47,195.85,196.28,10393.0
2024-05-07 11:50:00,196.28,196.84,196.2,196.71,18218.0,196.28,196.84,196.2,196.71,18218.0
2024-05-07 12:00:00,196.7,196.91,196.33,196.58,19277.0,196.7,196.91,196.33,196.58,19277.0
2024-05-07 12:10:00,196.58,197.49,196.5,197.28,32046.0,196.58,197.49,196.5,197.28,32046.0
2024-05-07 12:20:00,197.34,197.4,197.0,197.21,8965.0,197.34,197.4,197.0,197.21,8965.0
2024-05-07 12:30:00,197.24,197.39,196.61,197.0,14734.0,197.24,197.39,196.61,197.0,14734.0
2024-05-07 12:40:00,197.03,197.21,196.57,196.8,21584.0,197.03,197.21,196.57,196.8,21584.0
2024-05-07 12:50:00,196.74,197.1,196.73,197.02,16890.0,196.74,197.1,196.73,197.02,16890.0
2024-05-07 13:00:00,197.02,197.17,196.21,196.37,18391.0,197.02,197.17,196.21,196.37,18391.0
2024-05-07 13:10:00,196.36,196.36,195.84,196.07,40183.0,196.36,196.36,195.84,196.07,40183.0
2024-05-07 13:20:00,196.13,196.55,195.99,196.27,8657.0,196.13,196.55,195.99,196.27,8657.0
2024-05-07 13:30:00,196.24,196.63,196.09,196.63,27057.0,196.24,196.63,196.09,196.63,27057.0
2024-05-07 13:40:00,196.65,196.65,195.64,195.98,49384.0,196.65,196.65,195.64,195.98,49384.0
2024-05-07 13:50:00,195.89,196.03,195.36,195.37,16850.0,195.89,196.03,195.36,195.37,16850.0
2024-05-07 14:00:00,195.55,196.15,195.34,195.59,19322.0,195.55,196.15,195.34,195.59,19322.0
2024-05-07 14:10:00,195.67,195.9,195.54,195.86,18111.0,195.67,195.9,195.54,195.86,18111.0
2024-05-07 14:20:00,195.93,196.46,195.63,195.73,20238.0,195.93,196.46,195.63,195.73,20238.0
2024-05-07 14:30:00,195.74,195.93,194.99,195.67,47498.0,195.74,195.93,194.99,195.67,47498.0
2024-05-07 14:40:00,195.68,195.78,195.37,195.37,13996.0,195.68,195.78,195.37,195.37,13996.0
2024-05-07 14:50:00,195.45,196.09,195.07,195.49,20307.0,195.45,196.09,195.07,195.49,20307.0
2024-05-07 15:00:00,195.49,196.2,195.39,196.1,19465.0,195.49,196.2,195.39,196.1,19465.0
2024-05-07 15:10:00,196.07,196.29,195.48,195.9,24655.0,196.07,196.29,195.48,195.9,24655.0
2024-05-07 15:20:00,195.81,195.91,195.54,195.69,18445.0,195.81,195.91,195.54,195.69,18445.0
2024-05-07 15:30:00,195.63,196.02,195.18,196.0,43869.0,195.63,196.02,195.18,196.0,43869.0
2024-05-07 15:40:00,196.05,196.06,195.42,195.56,47407.0,196.05,196.06,195.42,195.56,47407.0
2024-05-07 15:50:00,195.62,195.81,194.53,194.67,119897.0,195.62,195.81,194.53,194.67,119897.0
2024-05-08 09:30:00,192.0,193.52,190.6,192.48,57089.0,192.0,193.52,190.6,192.48,57089.0
2024-05-08 09:40:00,192.4,193.84,191.76,193.65,22287.0,192.4,193.84,191.76,193.65,22287.0
2024-05-08 09:50:00,193.53,193.8,191.54,191.74,37080.0,193.53,193.8,191.54,191.74,37080.0
2024-05-08 10:00:00,191.62,192.36,191.62,192.31,42239.0,191.62,192.36,191.62,192.31,42239.0
2024-05-08 10:10:00,192.31,192.89,191.41,192.04,43585.0,192.31,192.89,191.41,192.04,43585.0
2024-05-08 10:20:00,191.96,192.19,191.21,191.69,25462.0,191.96,192.19,191.21,191.69,25462.0
2024-05-08 10:30:00,192.07,192.41,191.5,191.91,17488.0,192.07,192.41,191.5,191.91,17488.0
2024-05-08 10:40:00,191.83,192.51,191.83,192.41,28659.0,191.83,192.51,191.83,192.41,28659.0
2024-05-08 10:50:00,192.52,192.75,191.6,191.6,26157.0,192.52,192.75,191.6,191.6,26157.0
2024-05-08 11:00:00,191.57,191.66,190.81,190.91,28721.0,191.57,191.66,190.81,190.91,28721.0
2024-05-08 11:10:00,190.91,191.19,190.35,190.71,27477.0,190.91,191.19,190.35,190.71,27477.0
2024-05-08 11:20:00,190.6,190.93,190.52,190.83,9200.0,190.6,190.93,190.52,190.83,9200.0
2024-05-08 11:30:00,190.81,191.09,190.59,190.94,5523.0,190.81,191.09,190.59,190.94,5523.0
2024-05-08 11:40:00,190.7,191.47,190.68,191.41,29332.0,190.7,191.47,190.68,191.41,29332.0
2024-05-08 11:50:00,191.31,192.11,191.31,191.88,37782.0,191.31,192.11,191.31,191.88,37782.0
2024-05-08 12:00:00,191.87,192.12,191.73,192.06,16611.0,191.87,192.12,191.73,192.06,16611.0
2024-05-08 12:10:00,192.03,192.05,191.02,191.51,27664.0,192.03,192.05,191.02,191.51,27664.0
2024-05-08 12:20:00,191.68,191.68,191.12,191.54,10406.0,191.68,191.68,191.12,191.54,10406.0
2024-05-08 12:30:00,191.49,191.56,191.09,191.56,9773.0,191.49,191.56,191.09,191.56,9773.0
2024-05-08 12:40:00,191.46,192.49,191.45,192.37,13594.0,191.46,192.49,191.45,192.37,13594.0
2024-05-08 12:50:00,192.32,192.56,192.15,192.4,14164.0,192.32,192.56,192.15,192.4,14164.0
2024-05-08 13:00:00,192.49,192.69,192.28,192.42,12639.0,192.49,192.69,192.28,192.42,12639.0
2024-05-08 13:10:00,192.4,192.78,192.4,192.75,5825.0,192.4,192.78,192.4,192.75,5825.0
2024-05-08 13:20:00,192.64,192.77,192.37,192.45,6336.0,192.64,192.77,192.37,192.45,6336.0
2024-05-08 13:30:00,192.53,192.76,192.44,192.52,5234.0,192.53,192.76,192.44,192.52,5234.0
2024-05-08 13:40:00,192.46,192.79,192.45,192.58,6925.0,192.46,192.79,192.45,192.58,6925.0
2024-05-08 13:50:00,192.65,192.74,192.51,192.6,3102.0,192.65,192.74,192.51,192.6,3102.0
2024-05-08 14:00:00,192.63,192.94,192.5,192.78,7330.0,192.63,192.94,192.5,192.78,7330.0
2024-05-08 14:10:00,192.86,192.86,192.53,192.61,6775.0,192.86,192.86,192.53,192.61,6775.0
2024-05-08 14:20:00,192.59,192.59,192.17,192.48,22084.0,192.59,192.59,192.17,192.48,22084.0
2024-05-08 14:30:00,192.36,192.85,192.36,192.58,9376.0,192.36,192.85,192.36,192.58,9376.0
2024-05-08 14:40:00,192.67,192.71,192.17,192.23,7377.0,192.67,192.71,192.17,192.23,7377.0
2024-05-08 14:50:00,192.27,192.6,192.18,192.43,14249.0,192.27,192.6,192.18,192.43,14249.0
2024-05-08 15:00:00,192.4,192.4,192.13,192.17,15712.0,192.4,192.4,192.13,192.17,15712.0
2024-05-08 15:10:00,192.11,192.26,191.71,191.8,21460.0,192.11,192.26,191.71,191.8,21460.0
2024-05-08 15:20:00,191.89,191.95,191.5,191.93,27498.0,191.89,191.95,191.5,191.93,27498.0
2024-05-08 15:30:00,191.97,192.06,191.74,191.76,71300.0,191.97,192.06,191.74,191.76,71300.0
2024-05-08 15:40:00,191.81,191.84,191.15,191.33,39710.0,191.81,191.84,191.15,191.33,39710.0
2024-05-08 15:50:00,191.2,191.2,190.56,190.73,84100.0,191.2,191.2,190.56,190.73,84100.0
2024-05-09 09:30:00,190.87,193.19,190.75,191.85,40932.0,190.87,193.19,190.75,191.85,40932.0
2024-05-09 09:40:00,191.85,192.06,189.02,189.25,23913.0,191.85,192.06,189.02,189.25,23913.0
2024-05-09 09:50:00,189.4,189.62,188.73,188.83,22786.0,189.4,189.62,188.73,188.83,22786.0
2024-05-09 10:00:00,189.16,190.6,188.85,190.24,23781.0,189.16,190.6,188.85,190.24,23781.0
2024-05-09 10:10:00,190.25,191.08,189.87,190.4,47050.0,190.25,191.08,189.87,190.4,47050.0
2024-05-09 10:20:00,190.33,190.81,190.05,190.25,13108.0,190.33,190.81,190.05,190.25,13108.0
2024-05-09 10:30:00,190.29,191.48,190.04,191.23,16793.0,190.29,191.48,190.04,191.23,16793.0
2024-05-09 10:40:00,191.34,191.42,190.38,191.09,19988.0,191.34,191.42,190.38,191.09,19988.0
2024-05-09 10:50:00,191.08,191.52,190.8,190.92,16216.0,191.08,191.52,190.8,190.92,16216.0
2024-05-09 11:00:00,191.03,191.38,190.84,191.01,14640.0,191.03,191.38,190.84,191.01,14640.0
2024-05-09 11:10:00,191.03,191.48,190.91,191.22,10367.0,191.03,191.48,190.91,191.22,10367.0
2024-05-09 11:20:00,191.19,191.44,191.09,191.1,3423.0,191.19,191.44,191.09,191.1,3423.0
2024-05-09 11:30:00,191.09,191.48,190.94,191.47,16781.0,191.09,191.48,190.94,191.47,16781.0
2024-05-09 11:40:00,191.34,191.34,190.91,191.07,2995.0,191.34,191.34,190.91,191.07,2995.0
2024-05-09 11:50:00,190.91,190.98,190.31,190.51,6137.0,190.91,190.98,190.31,190.51,6137.0
2024-05-09 12:00:00,190.26,190.72,190.19,190.4,7935.0,190.26,190.72,190.19,190.4,7935.0
2024-05-09 12:10:00,190.32,191.14,190.07,191.14,16667.0,190.32,191.14,190.07,191.14,16667.0
2024-05-09 12:20:00,191.05,191.12,190.45,190.45,3155.0,191.05,191.12,190.45,190.45,3155.0
2024-05-09 12:30:00,190.48,190.92,190.34,190.64,3081.0,190.48,190.92,190.34,190.64,3081.0
2024-05-09 12:40:00,190.63,190.75,190.44,190.71,3426.0,190.63,190.75,190.44,190.71,3426.0
2024-05-09 12:50:00,190.68,190.8,190.43,190.56,4973.0,190.68,190.8,190.43,190.56,4973.0
2024-05-09 13:00:00,190.4,191.46,190.37,191.24,8645.0,190.4,191.46,190.37,191.24,8645.0
2024-05-09 13:10:00,191.13,191.35,190.95,191.07,3000.0,191.13,191.35,190.95,191.07,3000.0
2024-05-09 13:20:00,191.04,191.35,190.71,191.03,7672.0,191.04,191.35,190.71,191.03,7672.0
2024-05-09 13:30:00,191.03,191.41,190.9,191.41,5357.0,191.03,191.41,190.9,191.41,5357.0
2024-05-09 13:40:00,191.48,192.1,191.39,191.93,7359.0,191.48,192.1,191.39,191.93,7359.0
2024-05-09 13:50:00,191.89,192.08,191.87,191.88,3468.0,191.89,192.08,191.87,191.88,3468.0
2024-05-09 14:00:00,192.03,192.07,191.88,191.88,7398.0,192.03,192.07,191.88,191.88,7398.0
2024-05-09 14:10:00,192.03,192.75,192.03,192.63,5445.0,192.03,192.75,192.03,192.63,5445.0
2024-05-09 14:20:00,192.63,192.63,191.96,192.14,23989.0,192.63,192.63,191.96,192.14,23989.0
2024-05-09 14:30:00,192.12,192.7,191.95,192.65,19691.0,192.12,192.7,191.95,192.65,19691.0
2024-05-09 14:40:00,192.76,193.39,192.76,193.38,19647.0,192.76,193.39,192.76,193.38,19647.0
2024-05-09 14:50:00,193.4,193.85,193.26,193.35,19850.0,193.4,193.85,193.26,193.35,19850.0
2024-05-09 15:00:00,193.44,193.74,193.3,193.66,9913.0,193.44,193.74,193.3,193.66,9913.0
2024-05-09 15:10:00,193.69,193.74,192.49,192.49,37323.0,193.69,193.74,192.49,192.49,37323.0
2024-05-09 15:20:00,192.56,193.3,192.35,193.25,16184.0,192.56,193.3,192.35,193.25,16184.0
2024-05-09 15:30:00,193.22,193.3,192.68,192.68,13592.0,193.22,193.3,192.68,192.68,13592.0
2024-05-09 15:40:00,192.61,192.96,192.54,192.66,21777.0,192.61,192.96,192.54,192.66,21777.0
2024-05-09 15:50:00,192.71,193.76,192.54,193.64,79436.0,192.71,193.76,192.54,193.64,79436.0
2024-05-10 09:30:00,197.0,199.1,195.37,195.55,140384.0,197.0,199.1,195.37,195.55,140384.0
2024-05-10 09:40:00,195.43,196.9,195.1,196.73,63958.0,195.43,196.9,195.1,196.73,63958.0
2024-05-10 09:50:00,196.72,198.81,196.72,198.81,75540.0,196.72,198.81,196.72,198.81,75540.0
2024-05-10 10:00:00,198.59,198.6,196.75,196.88,39706.0,198.59,198.6,196.75,196.88,39706.0
2024-05-10 10:10:00,196.73,197.56,196.6,197.37,25050.0,196.73,197.56,196.6,197.37,25050.0
2024-05-10 10:20:00,197.37,197.53,196.45,196.56,27238.0,197.37,197.53,196.45,196.56,27238.0
2024-05-10 10:30:00,196.69,196.7,196.08,196.33,29556.0,196.69,196.7,196.08,196.33,29556.0
2024-05-10 10:40:00,196.48,197.38,196.0,196.79,27925.0,196.48,197.38,196.0,196.79,27925.0
2024-05-10 10:50:00,196.96,197.21,196.0,196.8,17256.0,196.96,197.21,196.0,196.8,17256.0
2024-05-10 11:00:00,196.75,196.75,195.3,195.56,17132.0,196.75,196.75,195.3,195.56,17132.0
2024-05-10 11:10:00,195.4,195.64,195.14,195.42,26623.0,195.4,195.64,195.14,195.42,26623.0
2024-05-10 11:20:00,195.19,195.27,194.59,194.61,30588.0,195.19,195.27,194.59,194.61,30588.0
2024-05-10 11:30:00,194.57,194.74,194.04,194.17,10381.0,194.57,194.74,194.04,194.17,10381.0
2024-05-10 11:40:00,194.16,194.73,193.81,194.44,22430.0,194.16,194.73,193.81,194.44,22430.0
2024-05-10 11:50:00,194.6,194.81,194.14,194.66,8289.0,194.6,194.81,194.14,194.66,8289.0
2024-05-10 12:00:00,194.56,194.97,193.96,194.17,27506.0,194.56,194.97,193.96,194.17,27506.0
2024-05-10 12:10:00,194.26,194.93,193.96,194.0,11263.0,194.26,194.93,193.96,194.0,11263.0
2024-05-10 12:20:00,194.14,194.37,193.7,193.75,9225.0,194.14,194.37,193.7,193.75,9225.0
2024-05-10 12:30:00,193.87,194.11,193.51,193.52,12363.0,193.87,194.11,193.51,193.52,12363.0
2024-05-10 12:40:00,193.53,193.77,193.35,193.53,5383.0,193.53,193.77,193.35,193.53,5383.0
2024-05-10 12:50:00,193.56,193.58,193.3,193.3,9869.0,193.56,193.58,193.3,193.3,9869.0
2024-05-10 13:00:00,193.4,193.4,192.42,192.42,18014.0,193.4,193.4,192.42,192.42,18014.0
2024-05-10 13:10:00,192.28,192.72,192.2,192.21,15114.0,192.28,192.72,192.2,192.21,15114.0
2024-05-10 13:20:00,192.2,192.33,192.03,192.15,10657.0,192.2,192.33,192.03,192.15,10657.0
2024-05-10 13:30:00,192.25,192.78,192.0,192.62,16904.0,192.25,192.78,192.0,192.62,16904.0
2024-05-10 13:40:00,192.6,192.6,191.55,191.55,13172.0,192.6,192.6,191.55,191.55,13172.0
2024-05-10 13:50:00,191.69,191.99,191.65,191.88,7127.0,191.69,191.99,191.65,191.88,7127.0
2024-05-10 14:00:00,191.91,192.1,191.22,192.1,13710.0,191.91,192.1,191.22,192.1,13710.0
2024-05-10 14:10:00,192.11,192.5,191.86,192.39,9033.0,192.11,192.5,191.86,192.39,9033.0
2024-05-10 14:20:00,192.34,192.67,192.17,192.18,8871.0,192.34,192.67,192.17,192.18,8871.0
2024-05-10 14:30:00,192.17,192.45,191.97,192.25,16206.0,192.17,192.45,191.97,192.25,16206.0
2024-05-10 14:40:00,192.2,192.7,192.16,192.51,8606.0,192.2,192.7,192.16,192.51,8606.0
2024-05-10 14:50:00,192.53,192.63,192.02,192.17,9686.0,192.53,192.63,192.02,192.17,9686.0
2024-05-10 15:00:00,192.09,192.43,191.82,192.37,12190.0,192.09,192.43,191.82,192.37,12190.0
2024-05-10 15:10:00,192.4,192.6,192.1,192.22,9575.0,192.4,192.6,192.1,192.22,9575.0
2024-05-10 15:20:00,192.24,192.66,192.1,192.66,14701.0,192.24,192.66,192.1,192.66,14701.0
2024-05-10 15:30:00,192.6,193.08,192.55,192.61,15973.0,192.6,193.08,192.55,192.61,15973.0
2024-05-10 15:40:00,192.74,192.83,191.8,191.8,21147.0,192.74,192.83,191.8,191.8,21147.0
2024-05-10 15:50:00,191.81,192.07,190.92,191.06,89177.0,191.81,192.07,190.92,191.06,89177.0
2024-05-13 09:30:00,192.5,194.1,190.5,190.66,68013.0,192.5,194.1,190.5,190.66,68013.0
2024-05-13 09:40:00,190.61,191.53,190.11,191.33,36320.0,190.61,191.53,190.11,191.33,36320.0
2024-05-13 09:50:00,191.28,192.56,190.97,192.56,27918.0,191.28,192.56,190.97,192.56,27918.0
2024-05-13 10:00:00,192.57,193.25,192.1,193.25,28162.0,192.57,193.25,192.1,193.25,28162.0
2024-05-13 10:10:00,193.18,193.53,192.13,192.16,36242.0,193.18,193.53,192.13,192.16,36242.0
2024-05-13 10:20:00,192.19,193.9,192.19,193.88,22953.0,192.19,193.9,192.19,193.88,22953.0
2024-05-13 10:30:00,193.94,194.29,193.39,193.45,40148.0,193.94,194.29,193.39,193.45,40148.0
2024-05-13 10:40:00,193.53,194.23,193.28,193.49,17139.0,193.53,194.23,193.28,193.49,17139.0
2024-05-13 10:50:00,193.49,193.59,192.35,192.78,62570.0,193.49,193.59,192.35,192.78,62570.0
2024-05-13 11:00:00,192.84,193.26,192.0,192.18,32605.0,192.84,193.26,192.0,192.18,32605.0
2024-05-13 11:10:00,192.09,192.3,191.29,191.32,69307.0,192.09,192.3,191.29,191.32,69307.0
2024-05-13 11:20:00,191.24,191.24,190.12,190.64,43424.0,191.24,191.24,190.12,190.64,43424.0
2024-05-13 11:30:00,190.5,190.97,190.3,190.43,15411.0,190.5,190.97,190.3,190.43,15411.0
2024-05-13 11:40:00,190.45,190.45,189.3,190.18,32441.0,190.45,190.45,189.3,190.18,32441.0
2024-05-13 11:50:00,190.1,191.21,190.0,191.03,29796.0,190.1,191.21,190.0,191.03,29796.0
2024-05-13 12:00:00,191.01,191.15,190.5,190.71,8722.0,191.01,191.15,190.5,190.71,8722.0
2024-05-13 12:10:00,190.54,191.03,190.32,190.62,12540.0,190.54,191.03,190.32,190.62,12540.0
2024-05-13 12:20:00,190.65,191.18,190.4,190.51,12335.0,190.65,191.18,190.4,190.51,12335.0
2024-05-13 12:30:00,190.42,190.79,189.94,189.94,13419.0,190.42,190.79,189.94,189.94,13419.0
2024-05-13 12:40:00,189.85,190.05,189.61,189.98,12183.0,189.85,190.05,189.61,189.98,12183.0
2024-05-13 12:50:00,189.97,190.06,189.7,189.81,6987.0,189.97,190.06,189.7,189.81,6987.0
2024-05-13 13:00:00,189.66,189.72,188.95,188.95,14170.0,189.66,189.72,188.95,188.95,14170.0
2024-05-13 13:10:00,188.95,189.18,188.53,188.98,19033.0,188.95,189.18,188.53,188.98,19033.0
2024-05-13 13:20:00,189.16,189.16,188.37,188.62,15887.0,189.16,189.16,188.37,188.62,15887.0
2024-05-13 13:30:00,188.61,188.87,188.38,188.4,24350.0,188.61,188.87,188.38,188.4,24350.0
2024-05-13 13:40:00,188.4,188.89,188.4,188.6,30311.0,188.4,188.89,188.4,188.6,30311.0
2024-05-13 13:50:00,188.7,189.04,188.62,188.89,19727.0,188.7,189.04,188.62,188.89,19727.0
2024-05-13 14:00:00,188.95,189.24,188.81,189.07,28204.0,188.95,189.24,188.81,189.07,28204.0
2024-05-13 14:10:00,189.01,189.44,189.01,189.15,16236.0,189.01,189.44,189.01,189.15,16236.0
2024-05-13 14:20:00,189.11,189.37,188.92,188.92,14138.0,189.11,189.37,188.92,188.92,14138.0
2024-05-13 14:30:00,189.0,189.33,188.72,189.2,17797.0,189.0,189.33,188.72,189.2,17797.0
2024-05-13 14:40:00,189.22,189.85,188.96,189.54,58207.0,189.22,189.85,188.96,189.54,58207.0
2024-05-13 14:50:00,189.51,189.72,189.31,189.53,22198.0,189.51,189.72,189.31,189.53,22198.0
2024-05-13 15:00:00,189.56,189.6,188.88,189.16,24812.0,189.56,189.6,188.88,189.16,24812.0
2024-05-13 15:10:00,189.16,189.41,188.77,189.34,27529.0,189.16,189.41,188.77,189.34,27529.0
2024-05-13 15:20:00,189.34,189.4,188.57,188.9,21547.0,189.34,189.4,188.57,188.9,21547.0
2024-05-13 15:30:00,188.9,189.14,188.76,189.06,42062.0,188.9,189.14,188.76,189.06,42062.0
2024-05-13 15:40:00,189.09,189.31,188.61,188.87,58185.0,189.09,189.31,188.61,188.87,58185.0
2024-05-13 15:50:00,188.97,190.05,188.87,189.59,143833.0,188.97,190.05,188.87,189.59,143833.0
2024-05-14 09:30:00,194.34,196.41,190.38,190.38,168357.0,194.34,196.41,190.38,190.38,168357.0
2024-05-14 09:40:00,190.65,191.27,188.6,188.89,95953.0,190.65,191.27,188.6,188.89,95953.0
2024-05-14 09:50:00,189.08,190.14,188.46,188.96,53071.0,189.08,190.14,188.46,188.96,53071.0
2024-05-14 10:00:00,189.11,189.41,188.65,189.39,31293.0,189.11,189.41,188.65,189.39,31293.0
2024-05-14 10:10:00,189.56,189.57,186.31,186.5,84645.0,189.56,189.57,186.31,186.5,84645.0
2024-05-14 10:20:00,186.54,187.48,186.38,186.66,67050.0,186.54,187.48,186.38,186.66,67050.0
2024-05-14 10:30:00,186.64,187.35,185.78,186.13,38834.0,186.64,187.35,185.78,186.13,38834.0
2024-05-14 10:40:00,186.02,186.02,184.88,185.44,76484.0,186.02,186.02,184.88,185.44,76484.0
2024-05-14 10:50:00,185.45,186.58,185.45,186.02,26066.0,185.45,186.58,185.45,186.02,26066.0
2024-05-14 11:00:00,186.08,187.07,185.85,187.07,27207.0,186.08,187.07,185.85,187.07,27207.0
2024-05-14 11:10:00,187.06,187.19,186.26,186.28,15575.0,187.06,187.19,186.26,186.28,15575.0
2024-05-14 11:20:00,186.21,187.0,186.17,186.78,16918.0,186.21,187.0,186.17,186.78,16918.0
2024-05-14 11:30:00,186.87,186.87,185.78,185.97,30939.0,186.87,186.87,185.78,185.97,30939.0
2024-05-14 11:40:00,186.37,186.57,186.06,186.37,10242.0,186.37,186.57,186.06,186.37,10242.0
2024-05-14 11:50:00,186.53,186.61,185.57,185.57,19093.0,186.53,186.61,185.57,185.57,19093.0
2024-05-14 12:00:00,185.68,185.93,185.35,185.59,15565.0,185.68,185.93,185.35,185.59,15565.0
2024-05-14 12:10:00,185.59,185.67,184.22,184.29,47971.0,185.59,185.67,184.22,184.29,47971.0
2024-05-14 12:20:00,184.33,185.53,184.33,184.61,16094.0,184.33,185.53,184.33,184.61,16094.0
2024-05-14 12:30:00,184.51,184.9,184.2,184.32,26222.0,184.51,184.9,184.2,184.32,26222.0
2024-05-14 12:40:00,184.25,184.54,184.14,184.5,17819.0,184.25,184.54,184.14,184.5,17819.0
2024-05-14 12:50:00,184.37,184.37,183.38,184.33,35506.0,184.37,184.37,183.38,184.33,35506.0
2024-05-14 13:00:00,184.39,184.54,183.8,184.4,25595.0,184.39,184.54,183.8,184.4,25595.0
2024-05-14 13:10:00,184.5,184.5,183.35,183.78,16244.0,184.5,184.5,183.35,183.78,16244.0
2024-05-14 13:20:00,183.83,184.67,183.82,184.42,22604.0,183.83,184.67,183.82,184.42,22604.0
2024-05-14 13:30:00,184.44,184.62,183.95,183.96,16789.0,184.44,184.62,183.95,183.96,16789.0
2024-05-14 13:40:00,184.0,184.43,183.83,184.24,12376.0,184.0,184.43,183.83,184.24,12376.0
2024-05-14 13:50:00,184.19,184.39,183.4,184.39,53128.0,184.19,184.39,183.4,184.39,53128.0
2024-05-14 14:00:00,184.53,184.56,183.85,184.13,12244.0,184.53,184.56,183.85,184.13,12244.0
2024-05-14 14:10:00,184.06,184.9,183.91,184.83,13293.0,184.06,184.9,183.91,184.83,13293.0
2024-05-14 14:20:00,184.81,185.19,184.53,184.8,15985.0,184.81,185.19,184.53,184.8,15985.0
2024-05-14 14:30:00,184.87,185.3,184.86,185.23,8574.0,184.87,185.3,184.86,185.23,8574.0
2024-05-14 14:40:00,185.18,185.86,185.16,185.71,23901.0,185.18,185.86,185.16,185.71,23901.0
2024-05-14 14:50:00,185.72,185.79,185.23,185.42,11698.0,185.72,185.79,185.23,185.42,11698.0
2024-05-14 15:00:00,185.39,185.62,185.06,185.39,14121.0,185.39,185.62,185.06,185.39,14121.0
2024-05-14 15:10:00,185.33,185.6,185.19,185.49,18070.0,185.33,185.6,185.19,185.49,18070.0
2024-05-14 15:20:00,185.45,186.04,185.35,186.04,22974.0,185.45,186.04,185.35,186.04,22974.0
2024-05-14 15:30:00,186.04,186.76,185.9,186.67,54037.0,186.04,186.76,185.9,186.67,54037.0
2024-05-14 15:40:00,186.67,187.27,186.67,187.09,40560.0,186.67,187.27,186.67,187.09,40560.0
2024-05-14 15:50:00,187.1,187.75,186.88,187.09,161478.0,187.1,187.75,186.88,187.09,161478.0
2024-05-15 09:30:00,192.08,193.0,187.06,187.21,104183.0,192.08,193.0,187.06,187.21,104183.0
2024-05-15 09:40:00,187.54,189.6,187.51,188.73,62046.0,187.54,189.6,187.51,188.73,62046.0
2024-05-15 09:50:00,188.48,188.58,186.68,187.34,68158.0,188.48,188.58,186.68,187.34,68158.0
2024-05-15 10:00:00,187.33,187.71,186.06,187.5,34319.0,187.33,187.71,186.06,187.5,34319.0
2024-05-15 10:10:00,187.85,188.93,187.45,188.06,33029.0,187.85,188.93,187.45,188.06,33029.0
2024-05-15 10:20:00,188.12,188.6,187.4,187.86,26002.0,188.12,188.6,187.4,187.86,26002.0
2024-05-15 10:30:00,188.03,189.75,188.02,189.0,47572.0,188.03,189.75,188.02,189.0,47572.0
2024-05-15 10:40:00,188.74,190.2,188.73,190.2,27683.0,188.74,190.2,188.73,190.2,27683.0
2024-05-15 10:50:00,190.2,190.62,189.72,190.5,21407.0,190.2,190.62,189.72,190.5,21407.0
2024-05-15 11:00:00,190.5,191.22,190.34,191.05,49356.0,190.5,191.22,190.34,191.05,49356.0
2024-05-15 11:10:00,191.04,191.88,190.5,190.78,21083.0,191.04,191.88,190.5,190.78,21083.0
2024-05-15 11:20:00,190.72,190.72,189.88,190.58,9082.0,190.72,190.72,189.88,190.58,9082.0
2024-05-15 11:30:00,190.29,190.92,189.96,190.76,11928.0,190.29,190.92,189.96,190.76,11928.0
2024-05-15 11:40:00,190.77,191.05,190.63,190.87,12607.0,190.77,191.05,190.63,190.87,12607.0
2024-05-15 11:50:00,190.8,191.48,190.74,191.09,22803.0,190.8,191.48,190.74,191.09,22803.0
2024-05-15 12:00:00,191.08,191.95,190.86,191.78,34993.0,191.08,191.95,190.86,191.78,34993.0
2024-05-15 12:10:00,191.93,192.0,191.5,191.77,14443.0,191.93,192.0,191.5,191.77,14443.0
2024-05-15 12:20:00,191.74,191.93,191.64,191.76,6823.0,191.74,191.93,191.64,191.76,6823.0
2024-05-15 12:30:00,191.75,192.17,191.65,192.07,19283.0,191.75,192.17,191.65,192.07,19283.0
2024-05-15 12:40:00,191.96,196.0,191.67,192.3,322708.0,191.96,196.0,191.67,192.3,322708.0
2024-05-15 12:50:00,192.17,193.23,191.35,192.21,91932.0,192.17,193.23,191.35,192.21,91932.0
2024-05-15 13:00:00,192.21,192.22,191.32,191.81,35086.0,192.21,192.22,191.32,191.81,35086.0
2024-05-15 13:10:00,191.92,192.79,191.57,192.79,23037.0,191.92,192.79,191.57,192.79,23037.0
2024-05-15 13:20:00,192.77,193.71,192.56,193.61,43242.0,192.77,193.71,192.56,193.61,43242.0
2024-05-15 13:30:00,193.51,193.64,192.38,192.96,38610.0,193.51,193.64,192.38,192.96,38610.0
2024-05-15 13:40:00,192.75,192.81,191.7,191.78,21880.0,192.75,192.81,191.7,191.78,21880.0
2024-05-15 13:50:00,191.63,192.11,191.56,192.09,15544.0,191.63,192.11,191.56,192.09,15544.0
2024-05-15 14:00:00,192.15,192.25,191.56,191.8,15303.0,192.15,192.25,191.56,191.8,15303.0
2024-05-15 14:10:00,191.79,191.8,191.19,191.39,19465.0,191.79,191.8,191.19,191.39,19465.0
2024-05-15 14:20:00,191.46,192.06,191.37,191.86,23820.0,191.46,192.06,191.37,191.86,23820.0
2024-05-15 14:30:00,191.78,192.14,191.06,191.41,20986.0,191.78,192.14,191.06,191.41,20986.0
2024-05-15 14:40:00,191.46,191.46,190.92,191.1,10800.0,191.46,191.46,190.92,191.1,10800.0
2024-05-15 14:50:00,191.18,191.45,191.0,191.12,11356.0,191.18,191.45,191.0,191.12,11356.0
2024-05-15 15:00:00,191.01,191.37,190.86,191.18,8022.0,191.01,191.37,190.86,191.18,8022.0
2024-05-15 15:10:00,191.13,191.63,191.11,191.37,16555.0,191.13,191.63,191.11,191.37,16555.0
2024-05-15 15:20:00,191.44,192.33,191.44,191.8,20045.0,191.44,192.33,191.44,191.8,20045.0
2024-05-15 15:30:00,191.78,192.03,191.5,191.5,12881.0,191.78,192.03,191.5,191.5,12881.0
2024-05-15 15:40:00,191.5,191.81,191.39,191.75,18632.0,191.5,191.81,191.39,191.75,18632.0
2024-05-15 15:50:00,191.77,192.15,191.08,191.93,62448.0,191.77,192.15,191.08,191.93,62448.0
2024-05-16 09:30:00,193.09,196.08,193.0,194.2,103580.0,193.09,196.08,193.0,194.2,103580.0
2024-05-16 09:40:00,194.07,195.44,193.18,194.29,18721.0,194.07,195.44,193.18,194.29,18721.0
2024-05-16 09:50:00,194.22,194.82,193.75,193.81,24490.0,194.22,194.82,193.75,193.81,24490.0
2024-05-16 10:00:00,193.85,194.46,193.3,194.24,27513.0,193.85,194.46,193.3,194.24,27513.0
2024-05-16 10:10:00,194.23,194.81,194.04,194.4,19001.0,194.23,194.81,194.04,194.4,19001.0
2024-05-16 10:20:00,194.34,194.55,194.03,194.21,8376.0,194.34,194.55,194.03,194.21,8376.0
2024-05-16 10:30:00,194.43,194.46,192.9,193.08,29542.0,194.43,194.46,192.9,193.08,29542.0
2024-05-16 10:40:00,193.02,193.48,192.77,193.07,27951.0,193.02,193.48,192.77,193.07,27951.0
2024-05-16 10:50:00,192.98,193.05,192.38,192.74,11571.0,192.98,193.05,192.38,192.74,11571.0
2024-05-16 11:00:00,192.72,192.75,191.9,192.22,14417.0,192.72,192.75,191.9,192.22,14417.0
2024-05-16 11:10:00,192.16,192.53,192.0,192.27,9137.0,192.16,192.53,192.0,192.27,9137.0
2024-05-16 11:20:00,192.27,192.7,192.27,192.62,8520.0,192.27,192.7,192.27,192.62,8520.0
2024-05-16 11:30:00,192.59,193.29,192.33,192.91,7554.0,192.59,193.29,192.33,192.91,7554.0
2024-05-16 11:40:00,192.97,193.42,192.9,193.31,10941.0,192.97,193.42,192.9,193.31,10941.0
2024-05-16 11:50:00,193.34,194.4,193.34,194.4,17462.0,193.34,194.4,193.34,194.4,17462.0
2024-05-16 12:00:00,194.4,194.4,193.47,194.07,7433.0,194.4,194.4,193.47,194.07,7433.0
2024-05-16 12:10:00,194.1,194.27,193.84,194.22,9525.0,194.1,194.27,193.84,194.22,9525.0
2024-05-16 12:20:00,194.36,194.77,193.73,194.3,22640.0,194.36,194.77,193.73,194.3,22640.0
2024-05-16 12:30:00,194.42,195.12,194.21,194.86,30396.0,194.42,195.12,194.21,194.86,30396.0
2024-05-16 12:40:00,194.77,195.17,194.44,195.11,16426.0,194.77,195.17,194.44,195.11,16426.0
2024-05-16 12:50:00,195.14,195.4,194.93,195.04,20487.0,195.14,195.4,194.93,195.04,20487.0
2024-05-16 13:00:00,195.06,195.28,194.77,195.28,13252.0,195.06,195.28,194.77,195.28,13252.0
2024-05-16 13:10:00,195.25,196.09,195.21,196.02,31324.0,195.25,196.09,195.21,196.02,31324.0
2024-05-16 13:20:00,196.04,196.1,195.18,195.38,44957.0,196.04,196.1,195.18,195.38,44957.0
2024-05-16 13:30:00,195.49,195.52,194.91,195.07,17305.0,195.49,195.52,194.91,195.07,17305.0
2024-05-16 13:40:00,195.07,195.61,194.92,195.03,14268.0,195.07,195.61,194.92,195.03,14268.0
2024-05-16 13:50:00,194.98,195.37,194.98,195.34,15709.0,194.98,195.37,194.98,195.34,15709.0
2024-05-16 14:00:00,195.35,195.36,194.61,194.61,10834.0,195.35,195.36,194.61,194.61,10834.0
2024-05-16 14:10:00,194.72,194.72,194.28,194.59,12962.0,194.72,194.72,194.28,194.59,12962.0
2024-05-16 14:20:00,194.54,194.61,193.8,193.92,9964.0,194.54,194.61,193.8,193.92,9964.0
2024-05-16 14:30:00,193.83,194.32,193.47,194.31,16121.0,193.83,194.32,193.47,194.31,16121.0
2024-05-16 14:40:00,194.39,194.39,193.75,193.97,4977.0,194.39,194.39,193.75,193.97,4977.0
2024-05-16 14:50:00,194.06,194.63,194.06,194.63,5824.0,194.06,194.63,194.06,194.63,5824.0
2024-05-16 15:00:00,194.91,195.28,194.76,195.24,21079.0,194.91,195.28,194.76,195.24,21079.0
2024-05-16 15:10:00,195.18,195.81,194.81,195.42,23677.0,195.18,195.81,194.81,195.42,23677.0
2024-05-16 15:20:00,195.36,195.36,194.25,194.34,17691.0,195.36,195.36,194.25,194.34,17691.0
2024-05-16 15:30:00,194.3,194.49,193.87,194.11,9512.0,194.3,194.49,193.87,194.11,9512.0
2024-05-16 15:40:00,194.19,194.35,193.87,193.96,14038.0,194.19,194.35,193.87,193.96,14038.0
2024-05-16 15:50:00,194.08,195.06,194.02,194.68,73881.0,194.08,195.06,194.02,194.68,73881.0
2024-05-17 09:30:00,194.08,196.0,193.7,194.65,65879.0,194.08,196.0,193.7,194.65,65879.0
2024-05-17 09:40:00,194.84,195.59,193.69,195.53,30075.0,194.84,195.59,193.69,195.53,30075.0
2024-05-17 09:50:00,195.6,197.85,195.48,196.97,72706.0,195.6,197.85,195.48,196.97,72706.0
2024-05-17 10:00:00,197.09,197.1,195.8,196.48,31339.0,197.09,197.1,195.8,196.48,31339.0
2024-05-17 10:10:00,196.5,196.96,196.03,196.28,19511.0,196.5,196.96,196.03,196.28,19511.0
2024-05-17 10:20:00,196.3,197.36,196.13,197.1,20448.0,196.3,197.36,196.13,197.1,20448.0
2024-05-17 10:30:00,197.1,197.8,196.87,196.92,20153.0,197.1,197.8,196.87,196.92,20153.0
2024-05-17 10:40:00,196.96,197.71,196.78,197.66,11169.0,196.96,197.71,196.78,197.66,11169.0
2024-05-17 10:50:00,197.65,197.82,197.45,197.59,11879.0,197.65,197.82,197.45,197.59,11879.0
2024-05-17 11:00:00,197.53,197.6,196.7,196.95,19088.0,197.53,197.6,196.7,196.95,19088.0
2024-05-17 11:10:00,196.95,197.65,196.84,197.63,18464.0,196.95,197.65,196.84,197.63,18464.0
2024-05-17 11:20:00,197.59,198.11,197.59,197.65,52734.0,197.59,198.11,197.59,197.65,52734.0
2024-05-17 11:30:00,197.59,198.6,197.3,198.19,25860.0,197.59,198.6,197.3,198.19,25860.0
2024-05-17 11:40:00,198.16,198.37,197.8,198.03,15158.0,198.16,198.37,197.8,198.03,15158.0
2024-05-17 11:50:00,198.2,198.73,198.2,198.58,15249.0,198.2,198.73,198.2,198.58,15249.0
2024-05-17 12:00:00,198.65,199.01,198.44,198.77,17907.0,198.65,199.01,198.44,198.77,17907.0
2024-05-17 12:10:00,198.78,199.0,198.35,198.9,17749.0,198.78,199.0,198.35,198.9,17749.0
2024-05-17 12:20:00,198.93,199.0,198.05,198.19,14704.0,198.93,199.0,198.05,198.19,14704.0
2024-05-17 12:30:00,198.21,198.61,198.17,198.28,15186.0,198.21,198.61,198.17,198.28,15186.0
2024-05-17 12:40:00,198.34,198.4,198.0,198.11,18420.0,198.34,198.4,198.0,198.11,18420.0
2024-05-17 12:50:00,198.21,198.38,198.09,198.36,6110.0,198.21,198.38,198.09,198.36,6110.0
2024-05-17 13:00:00,198.35,198.47,198.22,198.36,9866.0,198.35,198.47,198.22,198.36,9866.0
2024-05-17 13:10:00,198.4,198.46,198.21,198.22,11017.0,198.4,198.46,198.21,198.22,11017.0
2024-05-17 13:20:00,198.26,198.61,198.2,198.57,9230.0,198.26,198.61,198.2,198.57,9230.0
2024-05-17 13:30:00,198.55,198.62,198.38,198.47,10809.0,198.55,198.62,198.38,198.47,10809.0
2024-05-17 13:40:00,198.45,198.86,198.44,198.86,9339.0,198.45,198.86,198.44,198.86,9339.0
2024-05-17 13:50:00,198.75,198.83,198.5,198.56,5902.0,198.75,198.83,198.5,198.56,5902.0
2024-05-17 14:00:00,198.56,198.57,198.0,198.29,15823.0,198.56,198.57,198.0,198.29,15823.0
2024-05-17 14:10:00,198.3,198.34,197.89,198.21,15440.0,198.3,198.34,197.89,198.21,15440.0
2024-05-17 14:20:00,198.34,198.71,198.3,198.65,13200.0,198.34,198.71,198.3,198.65,13200.0
2024-05-17 14:30:00,198.57,198.71,198.31,198.71,11890.0,198.57,198.71,198.31,198.71,11890.0
2024-05-17 14:40:00,198.71,198.87,198.22,198.35,12030.0,198.71,198.87,198.22,198.35,12030.0
2024-05-17 14:50:00,198.3,198.75,198.29,198.64,25004.0,198.3,198.75,198.29,198.64,25004.0
2024-05-17 15:00:00,198.63,198.63,197.95,198.1,21179.0,198.63,198.63,197.95,198.1,21179.0
2024-05-17 15:10:00,198.19,198.19,197.76,197.91,27084.0,198.19,198.19,197.76,197.91,27084.0
2024-05-17 15:20:00,197.91,198.06,197.83,197.94,35694.0,197.91,198.06,197.83,197.94,35694.0
2024-05-17 15:30:00,197.95,198.05,197.35,197.92,44982.0,197.95,198.05,197.35,197.92,44982.0
2024-05-17 15:40:00,197.93,198.12,197.46,197.59,37401.0,197.93,198.12,197.46,197.59,37401.0
2024-05-17 15:50:00,197.59,198.27,197.55,197.59,119507.0,197.59,198.27,197.55,197.59,119507.0
2024-05-20 09:30:00,198.43,199.15,195.12,196.36,100603.0,198.43,199.15,195.12,196.36,100603.0
2024-05-20 09:40:00,196.05,196.09,194.89,195.71,30957.0,196.05,196.09,194.89,195.71,30957.0
2024-05-20 09:50:00,195.87,196.7,195.49,195.5,29851.0,195.87,196.7,195.49,195.5,29851.0
2024-05-20 10:00:00,195.42,196.32,195.24,196.3,17638.0,195.42,196.32,195.24,196.3,17638.0
2024-05-20 10:10:00,196.27,196.48,195.09,195.2,16564.0,196.27,196.48,195.09,195.2,16564.0
2024-05-20 10:20:00,195.12,195.82,195.12,195.81,10920.0,195.12,195.82,195.12,195.81,10920.0
2024-05-20 10:30:00,195.99,196.19,195.52,195.67,9088.0,195.99,196.19,195.52,195.67,9088.0
2024-05-20 10:40:00,195.71,195.71,194.92,195.08,17448.0,195.71,195.71,194.92,195.08,17448.0
2024-05-20 10:50:00,195.21,195.73,194.94,195.5,23123.0,195.21,195.73,194.94,195.5,23123.0
2024-05-20 11:00:00,195.49,195.82,195.23,195.52,18052.0,195.49,195.82,195.23,195.52,18052.0
2024-05-20 11:10:00,195.56,196.0,195.44,195.75,8450.0,195.56,196.0,195.44,195.75,8450.0
2024-05-20 11:20:00,195.74,196.31,195.68,196.27,13445.0,195.74,196.31,195.68,196.27,13445.0
2024-05-20 11:30:00,196.26,196.26,195.74,195.94,25311.0,196.26,196.26,195.74,195.94,25311.0
2024-05-20 11:40:00,195.88,195.95,194.87,195.6,47256.0,195.88,195.95,194.87,195.6,47256.0
2024-05-20 11:50:00,195.64,196.78,195.33,196.77,27555.0,195.64,196.78,195.33,196.77,27555.0
2024-05-20 12:00:00,196.77,197.3,196.7,196.7,24970.0,196.77,197.3,196.7,196.7,24970.0
2024-05-20 12:10:00,196.88,197.08,196.6,196.6,8879.0,196.88,197.08,196.6,196.6,8879.0
2024-05-20 12:20:00,196.63,196.92,196.63,196.67,8584.0,196.63,196.92,196.63,196.67,8584.0
2024-05-20 12:30:00,196.55,196.78,196.54,196.78,2481.0,196.55,196.78,196.54,196.78,2481.0
2024-05-20 12:40:00,196.84,196.93,196.63,196.71,7139.0,196.84,196.93,196.63,196.71,7139.0
2024-05-20 12:50:00,196.71,196.91,196.71,196.75,2420.0,196.71,196.91,196.71,196.75,2420.0
2024-05-20 13:00:00,196.95,196.95,196.63,196.82,5441.0,196.95,196.95,196.63,196.82,5441.0
2024-05-20 13:10:00,196.77,196.77,196.31,196.32,4772.0,196.77,196.77,196.31,196.32,4772.0
2024-05-20 13:20:00,196.3,196.3,195.61,195.84,10222.0,196.3,196.3,195.61,195.84,10222.0
2024-05-20 13:30:00,195.79,195.89,195.61,195.88,5367.0,195.79,195.89,195.61,195.88,5367.0
2024-05-20 13:40:00,195.8,196.08,195.57,195.66,13226.0,195.8,196.08,195.57,195.66,13226.0
2024-05-20 13:50:00,195.65,195.65,195.06,195.31,4074.0,195.65,195.65,195.06,195.31,4074.0
2024-05-20 14:00:00,195.35,195.38,194.65,195.0,15605.0,195.35,195.38,194.65,195.0,15605.0
2024-05-20 14:10:00,195.0,195.09,194.5,194.72,10663.0,195.0,195.09,194.5,194.72,10663.0
2024-05-20 14:20:00,194.8,195.31,194.73,195.3,4840.0,194.8,195.31,194.73,195.3,4840.0
2024-05-20 14:30:00,195.22,195.4,195.11,195.4,6931.0,195.22,195.4,195.11,195.4,6931.0
2024-05-20 14:40:00,195.44,195.44,194.77,195.0,27375.0,195.44,195.44,194.77,195.0,27375.0
2024-05-20 14:50:00,195.05,195.13,194.67,194.83,6120.0,195.05,195.13,194.67,194.83,6120.0
2024-05-20 15:00:00,194.75,195.05,194.68,194.84,5428.0,194.75,195.05,194.68,194.84,5428.0
2024-05-20 15:10:00,194.87,194.88,194.66,194.74,9391.0,194.87,194.88,194.66,194.74,9391.0
2024-05-20 15:20:00,194.75,194.77,194.5,194.63,31782.0,194.75,194.77,194.5,194.63,31782.0
2024-05-20 15:30:00,194.65,195.04,194.59,194.93,7137.0,194.65,195.04,194.59,194.93,7137.0
2024-05-20 15:40:00,195.03,195.33,194.97,195.24,13793.0,195.03,195.33,194.97,195.24,13793.0
2024-05-20 15:50:00,195.1,196.67,194.9,196.35,95054.0,195.1,196.67,194.9,196.35,95054.0
2024-05-21 09:30:00,197.71,203.22,197.63,202.08,213752.0,197.71,203.22,197.63,202.08,213752.0
2024-05-21 09:40:00,202.0,202.67,200.5,201.1,70409.0,202.0,202.67,200.5,201.1,70409.0
2024-05-21 09:50:00,201.1,202.17,199.82,202.09,87196.0,201.1,202.17,199.82,202.09,87196.0
2024-05-21 10:00:00,202.0,202.5,200.8,201.99,38963.0,202.0,202.5,200.8,201.99,38963.0
2024-05-21 10:10:00,201.89,204.5,201.89,204.02,126365.0,201.89,204.5,201.89,204.02,126365.0
2024-05-21 10:20:00,203.55,204.1,203.41,203.9,47432.0,203.55,204.1,203.41,203.9,47432.0
2024-05-21 10:30:00,203.9,205.41,203.49,205.19,100442.0,203.9,205.41,203.49,205.19,100442.0
2024-05-21 10:40:00,205.49,206.43,204.1,204.32,82424.0,205.49,206.43,204.1,204.32,82424.0
2024-05-21 10:50:00,204.93,206.16,204.45,205.52,52615.0,204.93,206.16,204.45,205.52,52615.0
2024-05-21 11:00:00,205.54,206.42,204.91,205.35,43561.0,205.54,206.42,204.91,205.35,43561.0
2024-05-21 11:10:00,205.31,206.01,204.78,205.12,49828.0,205.31,206.01,204.78,205.12,49828.0
2024-05-21 11:20:00,205.05,205.97,204.98,205.32,46556.0,205.05,205.97,204.98,205.32,46556.0
2024-05-21 11:30:00,205.32,205.63,204.99,205.4,26708.0,205.32,205.63,204.99,205.4,26708.0
2024-05-21 11:40:00,205.4,208.07,205.36,206.93,95237.0,205.4,208.07,205.36,206.93,95237.0
2024-05-21 11:50:00,207.03,207.11,205.97,206.34,56777.0,207.03,207.11,205.97,206.34,56777.0
2024-05-21 12:00:00,206.51,207.18,206.0,206.97,58489.0,206.51,207.18,206.0,206.97,58489.0
2024-05-21 12:10:00,207.04,207.63,206.71,207.61,41483.0,207.04,207.63,206.71,207.61,41483.0
2024-05-21 12:20:00,207.56,207.76,207.4,207.59,34594.0,207.56,207.76,207.4,207.59,34594.0
2024-05-21 12:30:00,207.51,208.19,207.11,207.16,54363.0,207.51,208.19,207.11,207.16,54363.0
2024-05-21 12:40:00,207.21,208.04,207.2,207.86,46308.0,207.21,208.04,207.2,207.86,46308.0
2024-05-21 12:50:00,207.87,208.37,207.26,207.34,42790.0,207.87,208.37,207.26,207.34,42790.0
2024-05-21 13:00:00,207.35,208.75,207.35,208.48,42834.0,207.35,208.75,207.35,208.48,42834.0
2024-05-21 13:10:00,208.51,208.73,208.08,208.68,21388.0,208.51,208.73,208.08,208.68,21388.0
2024-05-21 13:20:00,208.68,209.55,208.6,209.55,43167.0,208.68,209.55,208.6,209.55,43167.0
2024-05-21 13:30:00,209.49,209.65,208.6,208.88,46971.0,209.49,209.65,208.6,208.88,46971.0
2024-05-21 13:40:00,208.87,209.83,208.45,208.9,98950.0,208.87,209.83,208.45,208.9,98950.0
2024-05-21 13:50:00,209.0,209.66,208.88,209.49,55029.0,209.0,209.66,208.88,209.49,55029.0
2024-05-21 14:00:00,209.59,209.61,208.32,208.47,45130.0,209.59,209.61,208.32,208.47,45130.0
2024-05-21 14:10:00,208.49,209.22,208.26,209.02,72562.0,208.49,209.22,208.26,209.02,72562.0
2024-05-21 14:20:00,209.02,209.21,208.39,208.47,34782.0,209.02,209.21,208.39,208.47,34782.0
2024-05-21 14:30:00,208.49,209.25,208.17,209.08,56749.0,208.49,209.25,208.17,209.08,56749.0
2024-05-21 14:40:00,209.06,209.33,208.45,208.55,22523.0,209.06,209.33,208.45,208.55,22523.0
2024-05-21 14:50:00,208.61,209.18,208.41,208.96,34890.0,208.61,209.18,208.41,208.96,34890.0
2024-05-21 15:00:00,209.02,209.77,208.96,208.96,41952.0,209.02,209.77,208.96,208.96,41952.0
2024-05-21 15:10:00,209.06,209.67,209.01,209.36,56817.0,209.06,209.67,209.01,209.36,56817.0
2024-05-21 15:20:00,209.38,209.75,209.32,209.75,47119.0,209.38,209.75,209.32,209.75,47119.0
2024-05-21 15:30:00,209.75,210.59,209.38,209.55,95438.0,209.75,210.59,209.38,209.55,95438.0
2024-05-21 15:40:00,209.56,210.17,209.06,210.07,52814.0,209.56,210.17,209.06,210.07,52814.0
2024-05-21 15:50:00,210.16,212.37,209.93,212.15,204843.0,210.16,212.37,209.93,212.15,204843.0
2024-05-22 09:30:00,213.33,221.56,213.19,221.56,421832.0,213.33,221.56,213.19,221.56,421832.0
2024-05-22 09:40:00,221.42,225.45,220.53,223.63,335934.0,221.42,225.45,220.53,223.63,335934.0
2024-05-22 09:50:00,223.81,229.23,223.53,227.3,275935.0,223.81,229.23,223.53,227.3,275935.0
2024-05-22 10:00:00,227.16,228.53,225.76,227.57,192323.0,227.16,228.53,225.76,227.57,192323.0
2024-05-22 10:10:00,227.56,231.16,227.1,230.99,197854.0,227.56,231.16,227.1,230.99,197854.0
2024-05-22 10:20:00,230.95,231.8,229.8,230.75,265044.0,230.95,231.8,229.8,230.75,265044.0
2024-05-22 10:30:00,231.0,233.64,230.61,233.13,195480.0,231.0,233.64,230.61,233.13,195480.0
2024-05-22 10:40:00,232.79,235.42,232.3,235.34,186947.0,232.79,235.42,232.3,235.34,186947.0
2024-05-22 10:50:00,235.23,237.26,234.27,237.25,282407.0,235.23,237.26,234.27,237.25,282407.0
2024-05-22 11:00:00,237.27,240.6,237.01,238.29,537016.0,237.27,240.6,237.01,238.29,537016.0
2024-05-22 11:10:00,238.46,241.28,237.95,239.66,365592.0,238.46,241.28,237.95,239.66,365592.0
2024-05-22 11:20:00,239.73,242.92,239.66,240.22,275956.0,239.73,242.92,239.66,240.22,275956.0
2024-05-22 11:30:00,240.16,244.75,240.16,244.18,288086.0,240.16,244.75,240.16,244.18,288086.0
2024-05-22 11:40:00,244.44,246.19,243.44,246.19,344782.0,244.44,246.19,243.44,246.19,344782.0
2024-05-22 11:50:00,246.18,248.49,245.32,247.65,381168.0,246.18,248.49,245.32,247.65,381168.0
2024-05-22 12:00:00,247.52,247.76,244.58,245.23,338936.0,247.52,247.76,244.58,245.23,338936.0
2024-05-22 12:10:00,245.3,247.8,245.25,247.71,255314.0,245.3,247.8,245.25,247.71,255314.0
2024-05-22 12:20:00,247.45,250.5,247.1,249.64,275059.0,247.45,250.5,247.1,249.64,275059.0
2024-05-22 12:30:00,249.67,250.67,247.82,248.66,254387.0,249.67,250.67,247.82,248.66,254387.0
2024-05-22 12:40:00,248.47,249.38,247.44,249.11,243228.0,248.47,249.38,247.44,249.11,243228.0
2024-05-22 12:50:00,249.13,250.48,248.0,248.43,189093.0,249.13,250.48,248.0,248.43,189093.0
2024-05-22 13:00:00,248.33,249.33,247.63,248.8,169660.0,248.33,249.33,247.63,248.8,169660.0
2024-05-22 13:10:00,248.8,250.88,248.79,250.24,189043.0,248.8,250.88,248.79,250.24,189043.0
2024-05-22 13:20:00,250.13,251.83,249.82,250.93,168065.0,250.13,251.83,249.82,250.93,168065.0
2024-05-22 13:30:00,250.9,253.99,250.63,252.88,243929.0,250.9,253.99,250.63,252.88,243929.0
2024-05-22 13:40:00,253.0,253.49,251.58,251.62,164571.0,253.0,253.49,251.58,251.62,164571.0
2024-05-22 13:50:00,251.75,251.82,247.86,248.46,308933.0,251.75,251.82,247.86,248.46,308933.0
2024-05-22 14:00:00,248.38,249.23,244.84,248.01,401475.0,248.38,249.23,244.84,248.01,401475.0
2024-05-22 14:10:00,247.82,249.15,246.68,247.59,237920.0,247.82,249.15,246.68,247.59,237920.0
2024-05-22 14:20:00,247.85,248.43,245.67,245.7,206411.0,247.85,248.43,245.67,245.7,206411.0
2024-05-22 14:30:00,245.81,247.07,245.27,245.96,198106.0,245.81,247.07,245.27,245.96,198106.0
2024-05-22 14:40:00,245.96,248.2,245.87,247.52,187425.0,245.96,248.2,245.87,247.52,187425.0
2024-05-22 14:50:00,247.41,248.79,247.01,248.08,153626.0,247.41,248.79,247.01,248.08,153626.0
2024-05-22 15:00:00,248.1,251.74,247.94,248.81,275509.0,248.1,251.74,247.94,248.81,275509.0
2024-05-22 15:10:00,249.08,250.1,248.1,248.8,166258.0,249.08,250.1,248.1,248.8,166258.0
2024-05-22 15:20:00,248.74,250.07,248.58,249.45,134554.0,248.74,250.07,248.58,249.45,134554.0
2024-05-22 15:30:00,249.35,250.97,249.25,249.57,254206.0,249.35,250.97,249.25,249.57,254206.0
2024-05-22 15:40:00,249.57,251.55,249.51,251.05,252379.0,249.57,251.55,249.51,251.05,252379.0
2024-05-22 15:50:00,251.07,252.28,249.29,251.56,661472.0,251.07,252.28,249.29,251.56,661472.0
2024-05-23 09:30:00,245.0,248.51,241.68,242.5,426968.0,245.0,248.51,241.68,242.5,426968.0
2024-05-23 09:40:00,242.68,243.42,237.56,239.2,298129.0,242.68,243.42,237.56,239.2,298129.0
2024-05-23 09:50:00,239.16,241.45,238.29,240.38,145536.0,239.16,241.45,238.29,240.38,145536.0
2024-05-23 10:00:00,240.8,245.0,240.03,243.66,106215.0,240.8,245.0,240.03,243.66,106215.0
2024-05-23 10:10:00,244.17,247.31,243.83,246.5,162499.0,244.17,247.31,243.83,246.5,162499.0
2024-05-23 10:20:00,246.72,246.97,243.82,245.23,84503.0,246.72,246.97,243.82,245.23,84503.0
2024-05-23 10:30:00,245.01,245.31,242.3,243.73,91250.0,245.01,245.31,242.3,243.73,91250.0
2024-05-23 10:40:00,243.74,244.54,240.91,244.01,103936.0,243.74,244.54,240.91,244.01,103936.0
2024-05-23 10:50:00,244.0,244.02,242.57,243.16,39844.0,244.0,244.02,242.57,243.16,39844.0
2024-05-23 11:00:00,243.33,247.08,242.82,246.61,166652.0,243.33,247.08,242.82,246.61,166652.0
2024-05-23 11:10:00,246.77,248.94,246.59,248.74,75697.0,246.77,248.94,246.59,248.74,75697.0
2024-05-23 11:20:00,248.59,249.33,246.8,248.68,45589.0,248.59,249.33,246.8,248.68,45589.0
2024-05-23 11:30:00,248.51,250.53,248.31,250.01,67176.0,248.51,250.53,248.31,250.01,67176.0
2024-05-23 11:40:00,250.06,251.25,249.48,249.89,53738.0,250.06,251.25,249.48,249.89,53738.0
2024-05-23 11:50:00,249.87,250.91,249.3,249.51,31052.0,249.87,250.91,249.3,249.51,31052.0
2024-05-23 12:00:00,249.59,251.74,249.48,249.83,42744.0,249.59,251.74,249.48,249.83,42744.0
2024-05-23 12:10:00,249.83,250.7,249.4,250.34,42912.0,249.83,250.7,249.4,250.34,42912.0
2024-05-23 12:20:00,250.34,250.94,248.17,248.39,68089.0,250.34,250.94,248.17,248.39,68089.0
2024-05-23 12:30:00,248.35,249.25,247.71,248.46,58688.0,248.35,249.25,247.71,248.46,58688.0
2024-05-23 12:40:00,248.62,249.08,247.67,248.59,43836.0,248.62,249.08,247.67,248.59,43836.0
2024-05-23 12:50:00,248.57,249.52,248.55,249.25,24797.0,248.57,249.52,248.55,249.25,24797.0
2024-05-23 13:00:00,249.25,250.28,248.51,250.24,37713.0,249.25,250.28,248.51,250.24,37713.0
2024-05-23 13:10:00,250.15,251.07,249.68,250.97,26358.0,250.15,251.07,249.68,250.97,26358.0
2024-05-23 13:20:00,250.9,251.14,250.2,250.55,26809.0,250.9,251.14,250.2,250.55,26809.0
2024-05-23 13:30:00,250.51,251.98,249.15,249.34,38815.0,250.51,251.98,249.15,249.34,38815.0
2024-05-23 13:40:00,249.33,251.42,249.33,251.31,32916.0,249.33,251.42,249.33,251.31,32916.0
2024-05-23 13:50:00,251.37,251.45,249.49,250.17,32936.0,251.37,251.45,249.49,250.17,32936.0
2024-05-23 14:00:00,250.17,250.38,248.79,250.27,41688.0,250.17,250.38,248.79,250.27,41688.0
2024-05-23 14:10:00,249.85,250.61,248.84,248.9,43362.0,249.85,250.61,248.84,248.9,43362.0
2024-05-23 14:20:00,248.75,249.89,248.61,248.76,27871.0,248.75,249.89,248.61,248.76,27871.0
2024-05-23 14:30:00,248.61,249.68,247.57,249.35,44244.0,248.61,249.68,247.57,249.35,44244.0
2024-05-23 14:40:00,249.38,249.74,248.83,249.18,21109.0,249.38,249.74,248.83,249.18,21109.0
2024-05-23 14:50:00,248.99,249.48,248.14,248.82,25109.0,248.99,249.48,248.14,248.82,25109.0
2024-05-23 15:00:00,248.73,250.29,248.7,249.92,29752.0,248.73,250.29,248.7,249.92,29752.0
2024-05-23 15:10:00,250.0,250.36,249.42,249.42,25292.0,250.0,250.36,249.42,249.42,25292.0
2024-05-23 15:20:00,249.58,249.89,248.86,249.35,30154.0,249.58,249.89,248.86,249.35,30154.0
2024-05-23 15:30:00,249.25,251.35,249.22,249.7,57871.0,249.25,251.35,249.22,249.7,57871.0
2024-05-23 15:40:00,249.74,250.47,249.3,249.4,34633.0,249.74,250.47,249.3,249.4,34633.0
2024-05-23 15:50:00,249.49,250.32,249.37,249.8,123574.0,249.49,250.32,249.37,249.8,123574.0
2024-05-24 09:30:00,253.41,264.15,251.0,263.99,484947.0,253.41,264.15,251.0,263.99,484947.0
2024-05-24 09:40:00,263.77,267.45,260.39,265.5,407871.0,263.77,267.45,260.39,265.5,407871.0
2024-05-24 09:50:00,265.53,266.5,262.87,264.25,226014.0,265.53,266.5,262.87,264.25,226014.0
2024-05-24 10:00:00,264.35,268.58,262.88,267.32,291256.0,264.35,268.58,262.88,267.32,291256.0
2024-05-24 10:10:00,267.52,268.75,265.71,267.27,219023.0,267.52,268.75,265.71,267.27,219023.0
2024-05-24 10:20:00,266.91,268.5,265.64,267.92,139366.0,266.91,268.5,265.64,267.92,139366.0
2024-05-24 10:30:00,267.63,267.91,265.95,267.5,144945.0,267.63,267.91,265.95,267.5,144945.0
2024-05-24 10:40:00,267.57,269.93,267.0,269.93,154786.0,267.57,269.93,267.0,269.93,154786.0
2024-05-24 10:50:00,269.93,270.99,267.36,269.82,209786.0,269.93,270.99,267.36,269.82,209786.0
2024-05-24 11:00:00,269.82,270.97,269.69,269.73,186354.0,269.82,270.97,269.69,269.73,186354.0
2024-05-24 11:10:00,269.76,270.47,267.68,269.88,138876.0,269.76,270.47,267.68,269.88,138876.0
2024-05-24 11:20:00,269.81,273.86,269.43,273.39,248626.0,269.81,273.86,269.43,273.39,248626.0
2024-05-24 11:30:00,273.46,275.28,271.91,274.26,209847.0,273.46,275.28,271.91,274.26,209847.0
2024-05-24 11:40:00,274.33,277.66,274.16,276.64,261763.0,274.33,277.66,274.16,276.64,261763.0
2024-05-24 11:50:00,276.64,277.48,273.08,274.01,189168.0,276.64,277.48,273.08,274.01,189168.0
2024-05-24 12:00:00,273.72,276.0,273.58,275.68,106885.0,273.72,276.0,273.58,275.68,106885.0
2024-05-24 12:10:00,275.81,278.8,275.05,275.3,184342.0,275.81,278.8,275.05,275.3,184342.0
2024-05-24 12:20:00,275.21,276.07,273.02,273.02,117221.0,275.21,276.07,273.02,273.02,117221.0
2024-05-24 12:30:00,273.14,273.75,269.69,270.67,260137.0,273.14,273.75,269.69,270.67,260137.0
2024-05-24 12:40:00,270.39,270.85,269.6,270.45,96017.0,270.39,270.85,269.6,270.45,96017.0
2024-05-24 12:50:00,270.46,271.5,269.56,270.3,106693.0,270.46,271.5,269.56,270.3,106693.0
2024-05-24 13:00:00,270.24,272.0,270.01,270.88,51420.0,270.24,272.0,270.01,270.88,51420.0
2024-05-24 13:10:00,270.6,271.58,269.8,271.25,79949.0,270.6,271.58,269.8,271.25,79949.0
2024-05-24 13:20:00,271.26,273.98,271.11,273.78,80098.0,271.26,273.98,271.11,273.78,80098.0
2024-05-24 13:30:00,273.78,275.39,272.27,274.11,88982.0,273.78,275.39,272.27,274.11,88982.0
2024-05-24 13:40:00,274.22,275.29,272.62,274.13,77249.0,274.22,275.29,272.62,274.13,77249.0
2024-05-24 13:50:00,274.25,276.25,274.11,275.36,91469.0,274.25,276.25,274.11,275.36,91469.0
2024-05-24 14:00:00,275.34,275.34,273.3,274.2,63023.0,275.34,275.34,273.3,274.2,63023.0
2024-05-24 14:10:00,274.07,275.5,273.68,274.87,46906.0,274.07,275.5,273.68,274.87,46906.0
2024-05-24 14:20:00,274.87,275.12,272.87,274.71,57446.0,274.87,275.12,272.87,274.71,57446.0
2024-05-24 14:30:00,274.71,274.73,273.62,274.22,39645.0,274.71,274.73,273.62,274.22,39645.0
2024-05-24 14:40:00,274.21,274.21,273.17,273.88,59254.0,274.21,274.21,273.17,273.88,59254.0
2024-05-24 14:50:00,273.86,273.87,272.95,273.15,42285.0,273.86,273.87,272.95,273.15,42285.0
2024-05-24 15:00:00,273.16,274.9,272.96,273.45,52574.0,273.16,274.9,272.96,273.45,52574.0
2024-05-24 15:10:00,273.36,274.79,273.02,273.43,58828.0,273.36,274.79,273.02,273.43,58828.0
2024-05-24 15:20:00,273.3,274.9,273.12,273.4,65490.0,273.3,274.9,273.12,273.4,65490.0
2024-05-24 15:30:00,273.26,274.58,273.1,274.41,70326.0,273.26,274.58,273.1,274.41,70326.0
2024-05-24 15:40:00,274.54,275.33,273.68,275.19,87956.0,274.54,275.33,273.68,275.19,87956.0
2024-05-24 15:50:00,275.25,277.27,275.2,276.64,351284.0,275.25,277.27,275.2,276.64,351284.0
2024-05-28 09:30:00,276.76,279.5,273.5,276.79,382554.0,276.76,279.5,273.5,276.79,382554.0
2024-05-28 09:40:00,276.54,279.46,272.4,274.23,335663.0,276.54,279.46,272.4,274.23,335663.0
2024-05-28 09:50:00,274.6,277.37,272.2,273.56,88701.0,274.6,277.37,272.2,273.56,88701.0
2024-05-28 10:00:00,273.47,274.32,271.5,272.71,111986.0,273.47,274.32,271.5,272.71,111986.0
2024-05-28 10:10:00,272.35,276.4,272.01,275.61,103930.0,272.35,276.4,272.01,275.61,103930.0
2024-05-28 10:20:00,275.71,276.02,273.5,273.92,72615.0,275.71,276.02,273.5,273.92,72615.0
2024-05-28 10:30:00,273.67,275.8,273.0,273.44,50889.0,273.67,275.8,273.0,273.44,50889.0
2024-05-28 10:40:00,273.4,277.38,273.25,277.07,71007.0,273.4,277.38,273.25,277.07,71007.0
2024-05-28 10:50:00,277.14,278.77,276.8,278.13,68649.0,277.14,278.77,276.8,278.13,68649.0
2024-05-28 11:00:00,278.08,282.99,278.04,282.22,146965.0,278.08,282.99,278.04,282.22,146965.0
2024-05-28 11:10:00,282.54,283.48,279.29,282.8,144510.0,282.54,283.48,279.29,282.8,144510.0
2024-05-28 11:20:00,283.01,283.23,281.12,282.97,97053.0,283.01,283.23,281.12,282.97,97053.0
2024-05-28 11:30:00,282.52,283.64,282.24,282.92,48313.0,282.52,283.64,282.24,282.92,48313.0
2024-05-28 11:40:00,283.17,283.63,281.9,283.46,60883.0,283.17,283.63,281.9,283.46,60883.0
2024-05-28 11:50:00,283.46,283.6,281.79,282.0,58376.0,283.46,283.6,281.79,282.0,58376.0
2024-05-28 12:00:00,282.0,283.25,281.3,281.61,40808.0,282.0,283.25,281.3,281.61,40808.0
2024-05-28 12:10:00,281.56,283.09,281.23,282.38,65631.0,281.56,283.09,281.23,282.38,65631.0
2024-05-28 12:20:00,282.24,282.97,281.99,282.57,20172.0,282.24,282.97,281.99,282.57,20172.0
2024-05-28 12:30:00,282.56,282.84,282.09,282.43,12490.0,282.56,282.84,282.09,282.43,12490.0
2024-05-28 12:40:00,282.43,282.48,280.95,281.47,21403.0,282.43,282.48,280.95,281.47,21403.0
2024-05-28 12:50:00,281.49,282.9,281.33,282.38,48533.0,281.49,282.9,281.33,282.38,48533.0
2024-05-28 13:00:00,282.51,283.3,280.57,280.94,30069.0,282.51,283.3,280.57,280.94,30069.0
2024-05-28 13:10:00,281.16,281.58,280.26,281.32,17093.0,281.16,281.58,280.26,281.32,17093.0
2024-05-28 13:20:00,281.35,281.73,279.53,279.84,25939.0,281.35,281.73,279.53,279.84,25939.0
2024-05-28 13:30:00,279.81,280.54,279.23,280.13,47426.0,279.81,280.54,279.23,280.13,47426.0
2024-05-28 13:40:00,280.18,280.48,279.51,279.67,19479.0,280.18,280.48,279.51,279.67,19479.0
2024-05-28 13:50:00,279.61,279.99,278.71,279.32,40746.0,279.61,279.99,278.71,279.32,40746.0
2024-05-28 14:00:00,279.18,280.08,279.04,279.44,16192.0,279.18,280.08,279.04,279.44,16192.0
2024-05-28 14:10:00,279.26,279.75,278.76,278.81,24974.0,279.26,279.75,278.76,278.81,24974.0
2024-05-28 14:20:00,278.65,279.36,278.03,278.21,29821.0,278.65,279.36,278.03,278.21,29821.0
2024-05-28 14:30:00,278.2,278.47,277.2,277.51,55814.0,278.2,278.47,277.2,277.51,55814.0
2024-05-28 14:40:00,277.6,278.96,277.55,277.8,29234.0,277.6,278.96,277.55,277.8,29234.0
2024-05-28 14:50:00,277.6,279.95,277.5,279.46,37603.0,277.6,279.95,277.5,279.46,37603.0
2024-05-28 15:00:00,279.09,279.71,278.86,279.41,29983.0,279.09,279.71,278.86,279.41,29983.0
2024-05-28 15:10:00,279.51,279.78,278.04,278.54,29930.0,279.51,279.78,278.04,278.54,29930.0
2024-05-28 15:20:00,278.62,279.35,278.48,278.98,21557.0,278.62,279.35,278.48,278.98,21557.0
2024-05-28 15:30:00,278.99,279.57,278.84,279.03,41498.0,278.99,279.57,278.84,279.03,41498.0
2024-05-28 15:40:00,279.03,279.59,278.56,278.68,54157.0,279.03,279.59,278.56,278.68,54157.0
2024-05-28 15:50:00,278.66,280.2,278.44,280.16,188632.0,278.66,280.2,278.44,280.16,188632.0
2024-05-29 09:30:00,274.38,277.23,272.13,276.98,223129.0,274.38,277.23,272.13,276.98,223129.0
2024-05-29 09:40:00,277.06,278.43,275.23,277.77,139229.0,277.06,278.43,275.23,277.77,139229.0
2024-05-29 09:50:00,277.63,279.0,276.36,277.05,99124.0,277.63,279.0,276.36,277.05,99124.0
2024-05-29 10:00:00,276.93,279.15,276.0,278.4,75527.0,276.93,279.15,276.0,278.4,75527.0
2024-05-29 10:10:00,278.5,283.77,278.26,281.03,139342.0,278.5,283.77,278.26,281.03,139342.0
2024-05-29 10:20:00,280.51,281.92,279.02,281.21,53015.0,280.51,281.92,279.02,281.21,53015.0
2024-05-29 10:30:00,280.93,285.28,280.93,284.76,111787.0,280.93,285.28,280.93,284.76,111787.0
2024-05-29 10:40:00,285.04,286.27,282.6,285.37,169118.0,285.04,286.27,282.6,285.37,169118.0
2024-05-29 10:50:00,285.29,285.44,282.8,284.52,64714.0,285.29,285.44,282.8,284.52,64714.0
2024-05-29 11:00:00,284.48,285.46,281.1,281.27,81822.0,284.48,285.46,281.1,281.27,81822.0
2024-05-29 11:10:00,281.53,283.19,280.16,280.41,59889.0,281.53,283.19,280.16,280.41,59889.0
2024-05-29 11:20:00,280.36,282.57,280.34,281.46,39498.0,280.36,282.57,280.34,281.46,39498.0
2024-05-29 11:30:00,281.24,283.0,280.89,281.83,55271.0,281.24,283.0,280.89,281.83,55271.0
2024-05-29 11:40:00,281.78,282.16,280.29,281.98,29803.0,281.78,282.16,280.29,281.98,29803.0
2024-05-29 11:50:00,282.12,282.6,281.06,282.39,27731.0,282.12,282.6,281.06,282.39,27731.0
2024-05-29 12:00:00,282.56,282.56,280.37,281.44,52916.0,282.56,282.56,280.37,281.44,52916.0
2024-05-29 12:10:00,281.04,283.99,280.75,283.94,45975.0,281.04,283.99,280.75,283.94,45975.0
2024-05-29 12:20:00,283.94,283.96,282.89,283.94,37417.0,283.94,283.96,282.89,283.94,37417.0
2024-05-29 12:30:00,283.94,284.48,283.15,284.11,33093.0,283.94,284.48,283.15,284.11,33093.0
2024-05-29 12:40:00,284.11,284.85,283.35,284.02,43130.0,284.11,284.85,283.35,284.02,43130.0
2024-05-29 12:50:00,284.07,285.9,283.77,285.75,42021.0,284.07,285.9,283.77,285.75,42021.0
2024-05-29 13:00:00,285.86,286.08,284.28,285.64,52739.0,285.86,286.08,284.28,285.64,52739.0
2024-05-29 13:10:00,285.6,286.6,283.61,283.89,66947.0,285.6,286.6,283.61,283.89,66947.0
2024-05-29 13:20:00,283.66,285.89,283.66,285.77,64965.0,283.66,285.89,283.66,285.77,64965.0
2024-05-29 13:30:00,285.73,286.06,284.26,284.65,42624.0,285.73,286.06,284.26,284.65,42624.0
2024-05-29 13:40:00,284.49,285.18,284.28,284.48,25238.0,284.49,285.18,284.28,284.48,25238.0
2024-05-29 13:50:00,284.62,285.24,284.24,284.96,23053.0,284.62,285.24,284.24,284.96,23053.0
2024-05-29 14:00:00,284.78,285.16,284.04,284.41,23346.0,284.78,285.16,284.04,284.41,23346.0
2024-05-29 14:10:00,284.15,285.36,284.13,285.21,30627.0,284.15,285.36,284.13,285.21,30627.0
2024-05-29 14:20:00,285.19,285.32,282.04,282.23,44785.0,285.19,285.32,282.04,282.23,44785.0
2024-05-29 14:30:00,282.01,282.43,281.53,281.82,22145.0,282.01,282.43,281.53,281.82,22145.0
2024-05-29 14:40:00,281.64,282.2,280.49,280.54,29893.0,281.64,282.2,280.49,280.54,29893.0
2024-05-29 14:50:00,280.62,281.8,280.43,281.34,19527.0,280.62,281.8,280.43,281.34,19527.0
2024-05-29 15:00:00,281.28,281.59,280.61,280.82,28846.0,281.28,281.59,280.61,280.82,28846.0
2024-05-29 15:10:00,280.85,281.39,280.78,280.95,30613.0,280.85,281.39,280.78,280.95,30613.0
2024-05-29 15:20:00,280.83,282.3,280.7,281.46,45109.0,280.83,282.3,280.7,281.46,45109.0
2024-05-29 15:30:00,281.47,282.14,280.89,281.14,47082.0,281.47,282.14,280.89,281.14,47082.0
2024-05-29 15:40:00,281.03,281.03,279.52,279.69,77975.0,281.03,281.03,279.52,279.69,77975.0
2024-05-29 15:50:00,279.69,280.25,277.99,278.13,161847.0,279.69,280.25,277.99,278.13,161847.0
2024-05-30 09:30:00,272.92,274.99,269.02,270.14,264664.0,272.92,274.99,269.02,270.14,264664.0
2024-05-30 09:40:00,270.14,274.58,268.1,274.25,193124.0,270.14,274.58,268.1,274.25,193124.0
2024-05-30 09:50:00,274.02,276.79,273.2,276.75,103656.0,274.02,276.79,273.2,276.75,103656.0
2024-05-30 10:00:00,276.4,276.89,272.48,272.75,77977.0,276.4,276.89,272.48,272.75,77977.0
2024-05-30 10:10:00,272.75,274.45,271.74,271.74,77065.0,272.75,274.45,271.74,271.74,77065.0
2024-05-30 10:20:00,271.79,272.88,271.32,271.71,53102.0,271.79,272.88,271.32,271.71,53102.0
2024-05-30 10:30:00,271.66,272.79,270.58,271.24,54373.0,271.66,272.79,270.58,271.24,54373.0
2024-05-30 10:40:00,271.29,275.38,271.14,274.93,50280.0,271.29,275.38,271.14,274.93,50280.0
2024-05-30 10:50:00,275.01,275.39,273.7,274.18,40050.0,275.01,275.39,273.7,274.18,40050.0
2024-05-30 11:00:00,274.13,275.84,272.92,273.52,88141.0,274.13,275.84,272.92,273.52,88141.0
2024-05-30 11:10:00,273.58,276.78,273.42,275.26,74367.0,273.58,276.78,273.42,275.26,74367.0
2024-05-30 11:20:00,275.32,277.69,274.82,277.68,36874.0,275.32,277.69,274.82,277.68,36874.0
2024-05-30 11:30:00,277.46,278.47,275.58,276.0,52983.0,277.46,278.47,275.58,276.0,52983.0
2024-05-30 11:40:00,276.13,276.23,275.25,275.59,24983.0,276.13,276.23,275.25,275.59,24983.0
2024-05-30 11:50:00,275.94,276.44,275.64,275.94,18191.0,275.94,276.44,275.64,275.94,18191.0
2024-05-30 12:00:00,275.79,276.2,275.11,275.21,25015.0,275.79,276.2,275.11,275.21,25015.0
2024-05-30 12:10:00,275.21,275.71,274.87,275.19,18926.0,275.21,275.71,274.87,275.19,18926.0
2024-05-30 12:20:00,275.28,275.89,275.06,275.25,16907.0,275.28,275.89,275.06,275.25,16907.0
2024-05-30 12:30:00,275.11,275.26,274.68,274.76,22019.0,275.11,275.26,274.68,274.76,22019.0
2024-05-30 12:40:00,274.76,275.82,274.59,275.69,23600.0,274.76,275.82,274.59,275.69,23600.0
2024-05-30 12:50:00,275.69,276.08,275.1,275.88,22577.0,275.69,276.08,275.1,275.88,22577.0
2024-05-30 13:00:00,275.9,276.79,275.59,276.05,26030.0,275.9,276.79,275.59,276.05,26030.0
2024-05-30 13:10:00,276.07,276.63,275.54,275.54,13550.0,276.07,276.63,275.54,275.54,13550.0
2024-05-30 13:20:00,275.63,276.32,275.58,276.28,13355.0,275.63,276.32,275.58,276.28,13355.0
2024-05-30 13:30:00,276.38,276.68,275.67,275.93,24094.0,276.38,276.68,275.67,275.93,24094.0
2024-05-30 13:40:00,275.65,276.33,275.65,276.15,12836.0,275.65,276.33,275.65,276.15,12836.0
2024-05-30 13:50:00,275.89,275.89,275.16,275.6,18874.0,275.89,275.89,275.16,275.6,18874.0
2024-05-30 14:00:00,275.44,275.47,274.79,275.11,20420.0,275.44,275.47,274.79,275.11,20420.0
2024-05-30 14:10:00,274.96,275.12,274.22,275.0,22253.0,274.96,275.12,274.22,275.0,22253.0
2024-05-30 14:20:00,275.14,275.21,274.24,274.24,23121.0,275.14,275.21,274.24,274.24,23121.0
2024-05-30 14:30:00,274.35,274.51,273.37,273.39,35955.0,274.35,274.51,273.37,273.39,35955.0
2024-05-30 14:40:00,273.38,273.79,273.05,273.18,28274.0,273.38,273.79,273.05,273.18,28274.0
2024-05-30 14:50:00,273.2,274.46,273.2,274.19,28046.0,273.2,274.46,273.2,274.19,28046.0
2024-05-30 15:00:00,274.16,274.16,272.79,273.65,45135.0,274.16,274.16,272.79,273.65,45135.0
2024-05-30 15:10:00,273.59,274.18,273.27,273.86,34934.0,273.59,274.18,273.27,273.86,34934.0
2024-05-30 15:20:00,273.75,274.89,273.32,274.89,27452.0,273.75,274.89,273.32,274.89,27452.0
2024-05-30 15:30:00,274.77,274.9,274.19,274.34,27987.0,274.77,274.9,274.19,274.34,27987.0
2024-05-30 15:40:00,274.34,275.23,272.53,273.59,113322.0,274.34,275.23,272.53,273.59,113322.0
2024-05-30 15:50:00,273.69,277.7,273.56,276.77,131396.0,273.69,277.7,273.56,276.77,131396.0
2024-05-31 09:30:00,279.36,279.43,275.53,277.01,147294.0,279.36,279.43,275.53,277.01,147294.0
2024-05-31 09:40:00,276.7,281.0,276.44,277.45,137024.0,276.7,281.0,276.44,277.45,137024.0
2024-05-31 09:50:00,277.46,277.76,272.93,273.75,73341.0,277.46,277.76,272.93,273.75,73341.0
2024-05-31 10:00:00,273.36,273.36,269.28,270.85,104066.0,273.36,273.36,269.28,270.85,104066.0
2024-05-31 10:10:00,270.85,271.22,266.81,269.2,157959.0,270.85,271.22,266.81,269.2,157959.0
2024-05-31 10:20:00,269.06,269.19,265.3,265.3,94709.0,269.06,269.19,265.3,265.3,94709.0
2024-05-31 10:30:00,265.4,265.56,263.46,263.69,148574.0,265.4,265.56,263.46,263.69,148574.0
2024-05-31 10:40:00,263.65,263.92,261.5,262.56,96772.0,263.65,263.92,261.5,262.56,96772.0
2024-05-31 10:50:00,262.47,264.93,261.77,263.66,88824.0,262.47,264.93,261.77,263.66,88824.0
2024-05-31 11:00:00,263.99,264.06,261.46,262.29,76012.0,263.99,264.06,261.46,262.29,76012.0
2024-05-31 11:10:00,262.48,262.94,261.77,262.79,58157.0,262.48,262.94,261.77,262.79,58157.0
2024-05-31 11:20:00,262.8,262.8,261.21,262.03,95552.0,262.8,262.8,261.21,262.03,95552.0
2024-05-31 11:30:00,262.04,263.02,261.56,262.48,41775.0,262.04,263.02,261.56,262.48,41775.0
2024-05-31 11:40:00,262.63,263.58,262.22,262.69,31369.0,262.63,263.58,262.22,262.69,31369.0
2024-05-31 11:50:00,262.65,262.92,261.55,261.77,53537.0,262.65,262.92,261.55,261.77,53537.0
2024-05-31 12:00:00,261.78,264.24,261.21,263.8,46471.0,261.78,264.24,261.21,263.8,46471.0
2024-05-31 12:10:00,263.67,263.8,262.51,263.0,21988.0,263.67,263.8,262.51,263.0,21988.0
2024-05-31 12:20:00,263.03,263.03,262.01,262.39,17895.0,263.03,263.03,262.01,262.39,17895.0
2024-05-31 12:30:00,262.33,263.17,262.15,262.88,14003.0,262.33,263.17,262.15,262.88,14003.0
2024-05-31 12:40:00,263.0,264.08,263.0,263.86,33356.0,263.0,264.08,263.0,263.86,33356.0
2024-05-31 12:50:00,263.86,264.97,263.66,264.76,20355.0,263.86,264.97,263.66,264.76,20355.0
2024-05-31 13:00:00,264.75,265.4,264.35,264.81,44542.0,264.75,265.4,264.35,264.81,44542.0
2024-05-31 13:10:00,264.81,264.92,264.24,264.9,19451.0,264.81,264.92,264.24,264.9,19451.0
2024-05-31 13:20:00,264.83,267.0,264.83,266.81,30585.0,264.83,267.0,264.83,266.81,30585.0
2024-05-31 13:30:00,266.85,267.58,266.57,266.88,25924.0,266.85,267.58,266.57,266.88,25924.0
2024-05-31 13:40:00,266.82,267.59,266.74,266.88,20843.0,266.82,267.59,266.74,266.88,20843.0
2024-05-31 13:50:00,266.93,267.42,266.71,267.25,24942.0,266.93,267.42,266.71,267.25,24942.0
2024-05-31 14:00:00,267.26,267.51,267.03,267.25,21406.0,267.26,267.51,267.03,267.25,21406.0
2024-05-31 14:10:00,267.17,267.61,267.01,267.46,19751.0,267.17,267.61,267.01,267.46,19751.0
2024-05-31 14:20:00,267.32,267.54,266.46,266.82,21865.0,267.32,267.54,266.46,266.82,21865.0
2024-05-31 14:30:00,266.89,267.67,266.89,267.37,20555.0,266.89,267.67,266.89,267.37,20555.0
2024-05-31 14:40:00,267.38,268.3,266.79,267.0,31029.0,267.38,268.3,266.79,267.0,31029.0
2024-05-31 14:50:00,267.17,267.65,266.86,267.41,8535.0,267.17,267.65,266.86,267.41,8535.0
2024-05-31 15:00:00,267.28,267.81,266.85,267.64,15414.0,267.28,267.81,266.85,267.64,15414.0
2024-05-31 15:10:00,267.75,268.46,267.52,267.86,36948.0,267.75,268.46,267.52,267.86,36948.0
2024-05-31 15:20:00,267.86,268.44,267.39,267.83,46048.0,267.86,268.44,267.39,267.83,46048.0
2024-05-31 15:30:00,267.86,268.75,267.74,268.17,45319.0,267.86,268.75,267.74,268.17,45319.0
2024-05-31 15:40:00,268.38,270.64,268.38,270.37,109939.0,268.38,270.64,268.38,270.37,109939.0
2024-05-31 15:50:00,270.31,272.55,270.3,271.84,371615.0,270.31,272.55,270.3,271.84,371615.0
2024-06-03 09:30:00,273.43,276.98,272.33,276.32,159746.0,273.43,276.98,272.33,276.32,159746.0
2024-06-03 09:40:00,276.75,278.87,272.96,273.04,77627.0,276.75,278.87,272.96,273.04,77627.0
2024-06-03 09:50:00,273.04,274.43,272.33,273.89,45059.0,273.04,274.43,272.33,273.89,45059.0
2024-06-03 10:00:00,274.15,276.67,273.38,275.85,54749.0,274.15,276.67,273.38,275.85,54749.0
2024-06-03 10:10:00,276.11,277.5,275.21,276.75,31224.0,276.11,277.5,275.21,276.75,31224.0
2024-06-03 10:20:00,276.6,277.51,275.52,276.74,50983.0,276.6,277.51,275.52,276.74,50983.0
2024-06-03 10:30:00,276.52,279.62,275.73,279.6,97025.0,276.52,279.62,275.73,279.6,97025.0
2024-06-03 10:40:00,279.64,283.5,279.61,281.46,249462.0,279.64,283.5,279.61,281.46,249462.0
2024-06-03 10:50:00,281.46,281.98,276.07,279.1,81098.0,281.46,281.98,276.07,279.1,81098.0
2024-06-03 11:00:00,279.34,279.36,276.76,277.72,47968.0,279.34,279.36,276.76,277.72,47968.0
2024-06-03 11:10:00,278.17,279.0,277.22,278.0,33905.0,278.17,279.0,277.22,278.0,33905.0
2024-06-03 11:20:00,277.88,278.86,277.16,278.37,37841.0,277.88,278.86,277.16,278.37,37841.0
2024-06-03 11:30:00,278.37,280.0,277.95,279.34,49674.0,278.37,280.0,277.95,279.34,49674.0
2024-06-03 11:40:00,278.97,280.0,278.67,278.92,16993.0,278.97,280.0,278.67,278.92,16993.0
2024-06-03 11:50:00,278.97,281.96,278.88,280.44,72085.0,278.97,281.96,278.88,280.44,72085.0
2024-06-03 12:00:00,280.47,281.3,279.93,280.07,36781.0,280.47,281.3,279.93,280.07,36781.0
2024-06-03 12:10:00,280.28,280.37,278.34,278.93,34694.0,280.28,280.37,278.34,278.93,34694.0
2024-06-03 12:20:00,278.92,278.94,276.69,276.72,44575.0,278.92,278.94,276.69,276.72,44575.0
2024-06-03 12:30:00,276.6,276.88,274.42,275.28,54658.0,276.6,276.88,274.42,275.28,54658.0
2024-06-03 12:40:00,275.26,276.95,274.87,276.3,35633.0,275.26,276.95,274.87,276.3,35633.0
2024-06-03 12:50:00,276.06,277.2,275.8,277.0,19983.0,276.06,277.2,275.8,277.0,19983.0
2024-06-03 13:00:00,277.02,277.19,275.53,276.13,10103.0,277.02,277.19,275.53,276.13,10103.0
2024-06-03 13:10:00,276.2,277.26,275.7,276.98,9011.0,276.2,277.26,275.7,276.98,9011.0
2024-06-03 13:20:00,276.82,276.97,275.12,275.9,16435.0,276.82,276.97,275.12,275.9,16435.0
2024-06-03 13:30:00,275.96,277.78,275.93,277.65,22165.0,275.96,277.78,275.93,277.65,22165.0
2024-06-03 13:40:00,277.35,277.49,276.67,277.05,16581.0,277.35,277.49,276.67,277.05,16581.0
2024-06-03 13:50:00,277.1,277.1,276.09,276.14,9181.0,277.1,277.1,276.09,276.14,9181.0
2024-06-03 14:00:00,276.28,276.63,275.2,275.43,45708.0,276.28,276.63,275.2,275.43,45708.0
2024-06-03 14:10:00,275.66,275.91,273.67,275.12,49014.0,275.66,275.91,273.67,275.12,49014.0
2024-06-03 14:20:00,275.05,275.62,274.1,274.3,12184.0,275.05,275.62,274.1,274.3,12184.0
2024-06-03 14:30:00,274.28,275.64,274.27,274.91,22395.0,274.28,275.64,274.27,274.91,22395.0
2024-06-03 14:40:00,275.02,275.38,274.45,274.47,14918.0,275.02,275.38,274.45,274.47,14918.0
2024-06-03 14:50:00,274.51,274.81,272.59,273.94,74880.0,274.51,274.81,272.59,273.94,74880.0
2024-06-03 15:00:00,273.92,274.01,273.07,273.3,15248.0,273.92,274.01,273.07,273.3,15248.0
2024-06-03 15:10:00,273.15,273.98,272.84,273.32,23092.0,273.15,273.98,272.84,273.32,23092.0
2024-06-03 15:20:00,273.36,273.6,272.64,273.08,25846.0,273.36,273.6,272.64,273.08,25846.0
2024-06-03 15:30:00,273.18,273.2,272.19,272.8,31510.0,273.18,273.2,272.19,272.8,31510.0
2024-06-03 15:40:00,272.91,273.5,272.28,272.52,25980.0,272.91,273.5,272.28,272.52,25980.0
2024-06-03 15:50:00,272.46,272.91,271.41,272.66,112815.0,272.46,272.91,271.41,272.66,112815.0
2024-06-04 09:30:00,274.05,278.1,273.97,275.7,171135.0,274.05,278.1,273.97,275.7,171135.0
2024-06-04 09:40:00,275.51,276.5,274.15,274.55,37629.0,275.51,276.5,274.15,274.55,37629.0
2024-06-04 09:50:00,274.76,275.89,272.15,273.89,30349.0,274.76,275.89,272.15,273.89,30349.0
2024-06-04 10:00:00,274.55,276.87,274.54,276.0,32888.0,274.55,276.87,274.54,276.0,32888.0
2024-06-04 10:10:00,276.07,276.33,271.84,272.22,51600.0,276.07,276.33,271.84,272.22,51600.0
2024-06-04 10:20:00,272.6,273.28,271.88,272.88,26520.0,272.6,273.28,271.88,272.88,26520.0
2024-06-04 10:30:00,272.89,273.39,271.61,272.03,30259.0,272.89,273.39,271.61,272.03,30259.0
2024-06-04 10:40:00,272.15,272.41,270.77,270.98,26201.0,272.15,272.41,270.77,270.98,26201.0
2024-06-04 10:50:00,271.0,271.69,269.64,270.25,41077.0,271.0,271.69,269.64,270.25,41077.0
2024-06-04 11:00:00,270.19,272.09,270.19,271.42,17771.0,270.19,272.09,270.19,271.42,17771.0
2024-06-04 11:10:00,271.44,271.57,270.01,270.78,25989.0,271.44,271.57,270.01,270.78,25989.0
2024-06-04 11:20:00,270.7,271.48,270.57,270.8,16829.0,270.7,271.48,270.57,270.8,16829.0
2024-06-04 11:30:00,270.88,271.46,270.22,271.07,25733.0,270.88,271.46,270.22,271.07,25733.0
2024-06-04 11:40:00,271.26,271.89,270.78,271.71,17325.0,271.26,271.89,270.78,271.71,17325.0
2024-06-04 11:50:00,271.81,271.94,270.5,270.65,35927.0,271.81,271.94,270.5,270.65,35927.0
2024-06-04 12:00:00,270.75,271.05,270.21,270.51,22965.0,270.75,271.05,270.21,270.51,22965.0
2024-06-04 12:10:00,270.51,270.99,270.25,270.29,29286.0,270.51,270.99,270.25,270.29,29286.0
2024-06-04 12:20:00,270.47,270.9,269.91,270.75,23025.0,270.47,270.9,269.91,270.75,23025.0
2024-06-04 12:30:00,270.9,270.98,269.83,270.2,11980.0,270.9,270.98,269.83,270.2,11980.0
2024-06-04 12:40:00,270.39,271.52,270.39,270.94,35589.0,270.39,271.52,270.39,270.94,35589.0
2024-06-04 12:50:00,271.06,271.17,269.92,270.34,11890.0,271.06,271.17,269.92,270.34,11890.0
2024-06-04 13:00:00,270.35,270.35,268.61,268.7,19476.0,270.35,270.35,268.61,268.7,19476.0
2024-06-04 13:10:00,268.92,269.92,268.59,269.82,9651.0,268.92,269.92,268.59,269.82,9651.0
2024-06-04 13:20:00,269.83,269.96,269.24,269.43,11920.0,269.83,269.96,269.24,269.43,11920.0
2024-06-04 13:30:00,269.56,269.56,267.25,267.4,38044.0,269.56,269.56,267.25,267.4,38044.0
2024-06-04 13:40:00,267.72,268.0,266.65,266.76,67020.0,267.72,268.0,266.65,266.76,67020.0
2024-06-04 13:50:00,266.76,268.58,266.58,267.93,62948.0,266.76,268.58,266.58,267.93,62948.0
2024-06-04 14:00:00,268.01,268.6,267.51,267.78,25704.0,268.01,268.6,267.51,267.78,25704.0
2024-06-04 14:10:00,267.61,268.96,267.04,268.76,16105.0,267.61,268.96,267.04,268.76,16105.0
2024-06-04 14:20:00,268.76,270.88,268.76,270.66,34233.0,268.76,270.88,268.76,270.66,34233.0
2024-06-04 14:30:00,270.6,270.6,269.05,269.31,17130.0,270.6,270.6,269.05,269.31,17130.0
2024-06-04 14:40:00,269.27,270.45,269.25,270.04,10144.0,269.27,270.45,269.25,270.04,10144.0
2024-06-04 14:50:00,270.13,270.3,269.2,269.42,11000.0,270.13,270.3,269.2,269.42,11000.0
2024-06-04 15:00:00,269.27,269.55,267.29,267.48,33139.0,269.27,269.55,267.29,267.48,33139.0
2024-06-04 15:10:00,267.45,268.47,267.24,267.98,33423.0,267.45,268.47,267.24,267.98,33423.0
2024-06-04 15:20:00,267.98,268.41,267.44,267.47,13804.0,267.98,268.41,267.44,267.47,13804.0
2024-06-04 15:30:00,267.57,267.66,265.43,265.63,64859.0,267.57,267.66,265.43,265.63,64859.0
2024-06-04 15:40:00,265.7,266.65,265.51,265.91,32787.0,265.7,266.65,265.51,265.91,32787.0
2024-06-04 15:50:00,265.9,267.17,265.67,266.26,96014.0,265.9,267.17,265.67,266.26,96014.0
2024-06-05 09:30:00,268.17,271.99,266.54,266.73,79916.0,268.17,271.99,266.54,266.73,79916.0
2024-06-05 09:40:00,266.97,269.22,266.56,268.89,32875.0,266.97,269.22,266.56,268.89,32875.0
2024-06-05 09:50:00,268.78,272.4,268.6,272.4,54634.0,268.78,272.4,268.6,272.4,54634.0
2024-06-05 10:00:00,272.0,277.68,270.66,274.82,197786.0,272.0,277.68,270.66,274.82,197786.0
2024-06-05 10:10:00,274.99,276.36,273.17,276.11,59002.0,274.99,276.36,273.17,276.11,59002.0
2024-06-05 10:20:00,276.11,278.78,275.53,276.6,89373.0,276.11,278.78,275.53,276.6,89373.0
2024-06-05 10:30:00,277.01,279.69,276.16,279.44,69305.0,277.01,279.69,276.16,279.44,69305.0
2024-06-05 10:40:00,279.62,285.52,277.81,278.66,155976.0,279.62,285.52,277.81,278.66,155976.0
2024-06-05 10:50:00,278.87,278.97,276.0,277.15,44079.0,278.87,278.97,276.0,277.15,44079.0
2024-06-05 11:00:00,277.19,277.59,276.28,276.6,24583.0,277.19,277.59,276.28,276.6,24583.0
2024-06-05 11:10:00,276.65,277.63,276.21,276.31,37476.0,276.65,277.63,276.21,276.31,37476.0
2024-06-05 11:20:00,276.14,277.06,275.1,276.8,24275.0,276.14,277.06,275.1,276.8,24275.0
2024-06-05 11:30:00,276.85,277.14,276.28,276.3,19023.0,276.85,277.14,276.28,276.3,19023.0
2024-06-05 11:40:00,276.27,278.78,276.27,277.9,25237.0,276.27,278.78,276.27,277.9,25237.0
2024-06-05 11:50:00,277.67,278.22,277.23,277.43,15199.0,277.67,278.22,277.23,277.43,15199.0
2024-06-05 12:00:00,277.47,279.0,277.17,277.75,19796.0,277.47,279.0,277.17,277.75,19796.0
2024-06-05 12:10:00,278.13,279.02,277.97,278.91,14085.0,278.13,279.02,277.97,278.91,14085.0
2024-06-05 12:20:00,278.76,279.22,278.48,278.9,8744.0,278.76,279.22,278.48,278.9,8744.0
2024-06-05 12:30:00,279.05,279.58,278.02,279.53,24143.0,279.05,279.58,278.02,279.53,24143.0
2024-06-05 12:40:00,279.35,281.0,279.2,280.75,71112.0,279.35,281.0,279.2,280.75,71112.0
2024-06-05 12:50:00,280.94,281.39,279.82,279.97,67425.0,280.94,281.39,279.82,279.97,67425.0
2024-06-05 13:00:00,280.09,280.73,279.45,279.51,22228.0,280.09,280.73,279.45,279.51,22228.0
2024-06-05 13:10:00,279.67,279.99,279.25,279.76,21192.0,279.67,279.99,279.25,279.76,21192.0
2024-06-05 13:20:00,279.67,279.88,279.0,279.56,17341.0,279.67,279.88,279.0,279.56,17341.0
2024-06-05 13:30:00,279.76,280.2,279.12,279.12,12145.0,279.76,280.2,279.12,279.12,12145.0
2024-06-05 13:40:00,279.12,279.19,277.83,278.62,21136.0,279.12,279.19,277.83,278.62,21136.0
2024-06-05 13:50:00,278.6,278.99,278.02,278.02,12174.0,278.6,278.99,278.02,278.02,12174.0
2024-06-05 14:00:00,278.15,278.61,277.27,278.61,23605.0,278.15,278.61,277.27,278.61,23605.0
2024-06-05 14:10:00,278.61,278.76,276.63,276.9,16014.0,278.61,278.76,276.63,276.9,16014.0
2024-06-05 14:20:00,276.92,276.93,276.15,276.42,19499.0,276.92,276.93,276.15,276.42,19499.0
2024-06-05 14:30:00,276.44,276.51,275.33,275.9,17487.0,276.44,276.51,275.33,275.9,17487.0
2024-06-05 14:40:00,275.98,276.52,275.55,275.71,21589.0,275.98,276.52,275.55,275.71,21589.0
2024-06-05 14:50:00,275.59,275.83,274.43,274.84,40287.0,275.59,275.83,274.43,274.84,40287.0
2024-06-05 15:00:00,274.79,275.13,274.11,274.48,29826.0,274.79,275.13,274.11,274.48,29826.0
2024-06-05 15:10:00,274.37,274.57,273.38,273.47,45802.0,274.37,274.57,273.38,273.47,45802.0
2024-06-05 15:20:00,273.37,275.1,273.29,274.42,38914.0,273.37,275.1,273.29,274.42,38914.0
2024-06-05 15:30:00,274.56,274.98,273.55,274.22,29047.0,274.56,274.98,273.55,274.22,29047.0
2024-06-05 15:40:00,274.11,274.41,272.74,272.92,39521.0,274.11,274.41,272.74,272.92,39521.0
2024-06-05 15:50:00,273.0,274.04,272.57,273.05,177328.0,273.0,274.04,272.57,273.05,177328.0
2024-06-06 09:30:00,270.0,274.71,267.36,269.47,108991.0,270.0,274.71,267.36,269.47,108991.0
2024-06-06 09:40:00,270.0,275.09,268.6,274.0,69814.0,270.0,275.09,268.6,274.0,69814.0
2024-06-06 09:50:00,273.5,274.51,272.04,273.33,36197.0,273.5,274.51,272.04,273.33,36197.0
2024-06-06 10:00:00,273.5,276.72,271.38,276.24,54819.0,273.5,276.72,271.38,276.24,54819.0
2024-06-06 10:10:00,276.2,277.0,273.13,273.54,70930.0,276.2,277.0,273.13,273.54,70930.0
2024-06-06 10:20:00,273.78,275.34,272.75,274.14,21622.0,273.78,275.34,272.75,274.14,21622.0
2024-06-06 10:30:00,274.14,277.27,273.97,277.27,40963.0,274.14,277.27,273.97,277.27,40963.0
2024-06-06 10:40:00,277.13,277.75,275.47,275.99,53295.0,277.13,277.75,275.47,275.99,53295.0
2024-06-06 10:50:00,275.98,276.89,275.36,275.92,16542.0,275.98,276.89,275.36,275.92,16542.0
2024-06-06 11:00:00,275.82,277.33,275.35,277.33,15152.0,275.82,277.33,275.35,277.33,15152.0
2024-06-06 11:10:00,277.15,277.6,275.99,277.06,25925.0,277.15,277.6,275.99,277.06,25925.0
2024-06-06 11:20:00,277.13,277.36,276.5,276.63,20322.0,277.13,277.36,276.5,276.63,20322.0
2024-06-06 11:30:00,276.77,277.25,276.3,277.11,19727.0,276.77,277.25,276.3,277.11,19727.0
2024-06-06 11:40:00,277.13,277.5,276.5,276.9,17566.0,277.13,277.5,276.5,276.9,17566.0
2024-06-06 11:50:00,277.08,278.5,277.08,278.02,18521.0,277.08,278.5,277.08,278.02,18521.0
2024-06-06 12:00:00,278.1,278.36,274.41,274.77,25263.0,278.1,278.36,274.41,274.77,25263.0
2024-06-06 12:10:00,274.6,275.4,273.23,273.6,44345.0,274.6,275.4,273.23,273.6,44345.0
2024-06-06 12:20:00,273.55,274.28,271.7,273.43,50848.0,273.55,274.28,271.7,273.43,50848.0
2024-06-06 12:30:00,273.39,273.57,271.57,271.68,20330.0,273.39,273.57,271.57,271.68,20330.0
2024-06-06 12:40:00,271.69,271.79,270.11,271.28,30927.0,271.69,271.79,270.11,271.28,30927.0
2024-06-06 12:50:00,271.28,272.49,271.11,272.2,11139.0,271.28,272.49,271.11,272.2,11139.0
2024-06-06 13:00:00,272.1,272.99,271.5,272.4,19350.0,272.1,272.99,271.5,272.4,19350.0
2024-06-06 13:10:00,272.8,273.53,272.32,273.53,8613.0,272.8,273.53,272.32,273.53,8613.0
2024-06-06 13:20:00,273.31,273.85,272.82,273.43,24144.0,273.31,273.85,272.82,273.43,24144.0
2024-06-06 13:30:00,273.74,275.14,273.07,275.0,15687.0,273.74,275.14,273.07,275.0,15687.0
2024-06-06 13:40:00,275.0,275.77,274.7,275.11,14664.0,275.0,275.77,274.7,275.11,14664.0
2024-06-06 13:50:00,275.03,275.47,274.35,274.74,15771.0,275.03,275.47,274.35,274.74,15771.0
2024-06-06 14:00:00,274.68,274.97,273.35,273.36,15257.0,274.68,274.97,273.35,273.36,15257.0
2024-06-06 14:10:00,273.34,275.31,273.34,274.98,15106.0,273.34,275.31,273.34,274.98,15106.0
2024-06-06 14:20:00,274.86,275.6,273.56,274.29,19431.0,274.86,275.6,273.56,274.29,19431.0
2024-06-06 14:30:00,274.04,274.68,273.97,274.25,11482.0,274.04,274.68,273.97,274.25,11482.0
2024-06-06 14:40:00,274.24,274.24,273.34,273.63,11901.0,274.24,274.24,273.34,273.63,11901.0
2024-06-06 14:50:00,273.77,274.48,273.05,273.05,15816.0,273.77,274.48,273.05,273.05,15816.0
2024-06-06 15:00:00,273.0,273.44,272.67,273.13,18450.0,273.0,273.44,272.67,273.13,18450.0
2024-06-06 15:10:00,273.23,273.45,272.5,273.19,15191.0,273.23,273.45,272.5,273.19,15191.0
2024-06-06 15:20:00,273.11,273.53,272.58,273.35,20338.0,273.11,273.53,272.58,273.35,20338.0
2024-06-06 15:30:00,273.22,273.46,272.43,272.81,26008.0,273.22,273.46,272.43,272.81,26008.0
2024-06-06 15:40:00,272.9,273.38,272.54,273.0,23036.0,272.9,273.38,272.54,273.0,23036.0
2024-06-06 15:50:00,273.09,274.42,272.27,273.51,71720.0,273.09,274.42,272.27,273.51,71720.0
2024-06-07 09:30:00,267.03,273.48,265.65,272.5,123553.0,267.03,273.48,265.65,272.5,123553.0
2024-06-07 09:40:00,272.82,277.92,271.9,277.21,74354.0,272.82,277.92,271.9,277.21,74354.0
2024-06-07 09:50:00,277.04,278.6,276.01,276.61,76484.0,277.04,278.6,276.01,276.61,76484.0
2024-06-07 10:00:00,276.63,279.95,275.98,276.17,95018.0,276.63,279.95,275.98,276.17,95018.0
2024-06-07 10:10:00,276.04,276.71,271.87,272.11,65052.0,276.04,276.71,271.87,272.11,65052.0
2024-06-07 10:20:00,272.44,272.53,269.58,271.6,95862.0,272.44,272.53,269.58,271.6,95862.0
2024-06-07 10:30:00,271.61,272.26,270.26,271.3,34184.0,271.61,272.26,270.26,271.3,34184.0
2024-06-07 10:40:00,271.32,272.0,270.8,271.4,21009.0,271.32,272.0,270.8,271.4,21009.0
2024-06-07 10:50:00,271.66,271.78,270.23,270.58,17715.0,271.66,271.78,270.23,270.58,17715.0
2024-06-07 11:00:00,270.25,270.73,268.0,268.44,62340.0,270.25,270.73,268.0,268.44,62340.0
2024-06-07 11:10:00,268.72,270.0,268.43,269.31,24697.0,268.72,270.0,268.43,269.31,24697.0
2024-06-07 11:20:00,269.23,270.75,269.06,270.47,31417.0,269.23,270.75,269.06,270.47,31417.0
2024-06-07 11:30:00,270.4,271.11,270.27,270.44,23780.0,270.4,271.11,270.27,270.44,23780.0
2024-06-07 11:40:00,270.52,271.05,270.11,270.37,24136.0,270.52,271.05,270.11,270.37,24136.0
2024-06-07 11:50:00,270.42,270.56,269.41,269.8,22191.0,270.42,270.56,269.41,269.8,22191.0
2024-06-07 12:00:00,269.82,270.2,269.64,269.85,15459.0,269.82,270.2,269.64,269.85,15459.0
2024-06-07 12:10:00,270.0,270.11,269.56,270.1,7877.0,270.0,270.11,269.56,270.1,7877.0
2024-06-07 12:20:00,270.12,270.14,269.08,269.65,21599.0,270.12,270.14,269.08,269.65,21599.0
2024-06-07 12:30:00,269.82,269.82,268.68,269.23,21210.0,269.82,269.82,268.68,269.23,21210.0
2024-06-07 12:40:00,269.09,269.58,267.97,268.27,28395.0,269.09,269.58,267.97,268.27,28395.0
2024-06-07 12:50:00,268.27,268.75,268.0,268.48,22192.0,268.27,268.75,268.0,268.48,22192.0
2024-06-07 13:00:00,268.36,268.39,267.52,267.82,23174.0,268.36,268.39,267.52,267.82,23174.0
2024-06-07 13:10:00,267.67,268.22,267.5,267.68,15914.0,267.67,268.22,267.5,267.68,15914.0
2024-06-07 13:20:00,267.81,270.0,267.68,269.3,32295.0,267.81,270.0,267.68,269.3,32295.0
2024-06-07 13:30:00,269.14,269.14,268.28,268.35,17738.0,269.14,269.14,268.28,268.35,17738.0
2024-06-07 13:40:00,268.12,268.69,267.83,268.69,9473.0,268.12,268.69,267.83,268.69,9473.0
2024-06-07 13:50:00,268.63,268.65,266.86,266.86,34365.0,268.63,268.65,266.86,266.86,34365.0
2024-06-07 14:00:00,266.86,266.86,265.28,265.48,50865.0,266.86,266.86,265.28,265.48,50865.0
2024-06-07 14:10:00,265.48,266.36,265.09,265.64,35409.0,265.48,266.36,265.09,265.64,35409.0
2024-06-07 14:20:00,265.63,267.45,265.63,267.19,53219.0,265.63,267.45,265.63,267.19,53219.0
2024-06-07 14:30:00,267.12,268.16,267.12,267.99,20274.0,267.12,268.16,267.12,267.99,20274.0
2024-06-07 14:40:00,268.03,268.33,267.83,267.98,8759.0,268.03,268.33,267.83,267.98,8759.0
2024-06-07 14:50:00,267.88,267.89,266.53,266.53,18801.0,267.88,267.89,266.53,266.53,18801.0
2024-06-07 15:00:00,266.39,267.19,265.58,266.37,25891.0,266.39,267.19,265.58,266.37,25891.0
2024-06-07 15:10:00,266.52,266.71,265.92,266.46,34997.0,266.52,266.71,265.92,266.46,34997.0
2024-06-07 15:20:00,266.23,267.18,266.12,266.67,22195.0,266.23,267.18,266.12,266.67,22195.0
2024-06-07 15:30:00,266.78,267.36,266.14,267.2,32785.0,266.78,267.36,266.14,267.2,32785.0
2024-06-07 15:40:00,267.16,267.67,266.75,267.55,47224.0,267.16,267.67,266.75,267.55,47224.0
2024-06-07 15:50:00,267.49,268.78,267.01,267.21,129492.0,267.49,268.78,267.01,267.21,129492.0
2024-06-10 09:30:00,266.01,267.7,263.07,265.29,64583.0,266.01,267.7,263.07,265.29,64583.0
2024-06-10 09:40:00,265.83,267.27,264.99,266.09,24632.0,265.83,267.27,264.99,266.09,24632.0
2024-06-10 09:50:00,266.55,270.39,266.12,270.39,72241.0,266.55,270.39,266.12,270.39,72241.0
2024-06-10 10:00:00,270.46,273.75,269.93,272.92,78701.0,270.46,273.75,269.93,272.92,78701.0
2024-06-10 10:10:00,272.8,276.08,272.19,275.73,118632.0,272.8,276.08,272.19,275.73,118632.0
2024-06-10 10:20:00,275.95,278.44,275.47,276.26,136454.0,275.95,278.44,275.47,276.26,136454.0
2024-06-10 10:30:00,276.38,277.96,275.25,277.55,74660.0,276.38,277.96,275.25,277.55,74660.0
2024-06-10 10:40:00,277.6,278.88,276.51,277.26,60435.0,277.6,278.88,276.51,277.26,60435.0
2024-06-10 10:50:00,277.19,277.82,276.1,276.38,39441.0,277.19,277.82,276.1,276.38,39441.0
2024-06-10 11:00:00,276.31,277.61,275.58,277.46,42414.0,276.31,277.61,275.58,277.46,42414.0
2024-06-10 11:10:00,277.38,277.69,274.5,274.81,53195.0,277.38,277.69,274.5,274.81,53195.0
2024-06-10 11:20:00,274.72,275.98,274.72,275.55,27378.0,274.72,275.98,274.72,275.55,27378.0
2024-06-10 11:30:00,275.65,275.65,274.7,275.18,17950.0,275.65,275.65,274.7,275.18,17950.0
2024-06-10 11:40:00,275.34,275.78,274.0,274.04,18522.0,275.34,275.78,274.0,274.04,18522.0
2024-06-10 11:50:00,274.0,274.52,273.25,273.39,21408.0,274.0,274.52,273.25,273.39,21408.0
2024-06-10 12:00:00,273.36,273.68,272.71,273.24,34818.0,273.36,273.68,272.71,273.24,34818.0
2024-06-10 12:10:00,273.31,275.68,273.11,275.34,31443.0,273.31,275.68,273.11,275.34,31443.0
2024-06-10 12:20:00,275.48,277.51,275.42,277.42,34341.0,275.48,277.51,275.42,277.42,34341.0
2024-06-10 12:30:00,277.48,277.63,276.77,276.92,23880.0,277.48,277.63,276.77,276.92,23880.0
2024-06-10 12:40:00,276.9,277.02,276.14,276.39,17224.0,276.9,277.02,276.14,276.39,17224.0
2024-06-10 12:50:00,276.56,279.3,276.29,278.94,78857.0,276.56,279.3,276.29,278.94,78857.0
2024-06-10 13:00:00,278.87,279.0,277.6,278.35,27226.0,278.87,279.0,277.6,278.35,27226.0
2024-06-10 13:10:00,278.26,278.46,276.58,277.58,44008.0,278.26,278.46,276.58,277.58,44008.0
2024-06-10 13:20:00,277.75,278.7,277.51,278.6,29572.0,277.75,278.7,277.51,278.6,29572.0
2024-06-10 13:30:00,278.48,281.29,277.53,281.11,93608.0,278.48,281.29,277.53,281.11,93608.0
2024-06-10 13:40:00,280.99,282.41,280.18,281.64,73426.0,280.99,282.41,280.18,281.64,73426.0
2024-06-10 13:50:00,281.65,281.88,280.14,281.18,45929.0,281.65,281.88,280.14,281.18,45929.0
2024-06-10 14:00:00,281.07,282.04,280.0,280.77,30484.0,281.07,282.04,280.0,280.77,30484.0
2024-06-10 14:10:00,280.82,281.47,280.07,280.34,40696.0,280.82,281.47,280.07,280.34,40696.0
2024-06-10 14:20:00,280.15,280.49,279.3,279.7,27462.0,280.15,280.49,279.3,279.7,27462.0
2024-06-10 14:30:00,279.69,281.86,279.65,281.86,56884.0,279.69,281.86,279.65,281.86,56884.0
2024-06-10 14:40:00,281.71,283.94,281.5,283.74,118966.0,281.71,283.94,281.5,283.74,118966.0
2024-06-10 14:50:00,283.64,283.96,282.56,283.29,28789.0,283.64,283.96,282.56,283.29,28789.0
2024-06-10 15:00:00,283.25,283.79,282.97,283.15,39424.0,283.25,283.79,282.97,283.15,39424.0
2024-06-10 15:10:00,282.99,283.0,281.34,281.47,71317.0,282.99,283.0,281.34,281.47,71317.0
2024-06-10 15:20:00,281.41,281.6,280.66,280.86,64956.0,281.41,281.6,280.66,280.86,64956.0
2024-06-10 15:30:00,280.79,280.86,279.61,280.73,47800.0,280.79,280.86,279.61,280.73,47800.0
2024-06-10 15:40:00,280.62,281.12,279.34,279.36,53464.0,280.62,281.12,279.34,279.36,53464.0
2024-06-10 15:50:00,279.33,279.88,278.58,279.72,135307.0,279.33,279.88,278.58,279.72,135307.0
2024-06-11 09:30:00,279.89,289.0,277.91,280.09,357760.0,279.89,289.0,277.91,280.09,357760.0
2024-06-11 09:40:00,279.5,283.53,277.92,278.65,123713.0,279.5,283.53,277.92,278.65,123713.0
2024-06-11 09:50:00,279.04,281.81,278.51,278.53,60395.0,279.04,281.81,278.51,278.53,60395.0
2024-06-11 10:00:00,278.5,278.82,275.54,276.37,92513.0,278.5,278.82,275.54,276.37,92513.0
2024-06-11 10:10:00,276.35,279.79,275.42,279.57,68645.0,276.35,279.79,275.42,279.57,68645.0
2024-06-11 10:20:00,279.72,281.41,279.0,279.42,71455.0,279.72,281.41,279.0,279.42,71455.0
2024-06-11 10:30:00,279.27,282.82,279.27,282.21,77857.0,279.27,282.82,279.27,282.21,77857.0
2024-06-11 10:40:00,282.31,282.82,281.33,281.82,45513.0,282.31,282.82,281.33,281.82,45513.0
2024-06-11 10:50:00,281.58,284.07,281.58,283.34,62281.0,281.58,284.07,281.58,283.34,62281.0
2024-06-11 11:00:00,282.98,284.4,281.98,284.2,34958.0,282.98,284.4,281.98,284.2,34958.0
2024-06-11 11:10:00,284.36,285.34,283.97,284.0,47612.0,284.36,285.34,283.97,284.0,47612.0
2024-06-11 11:20:00,284.18,286.15,284.12,285.91,34891.0,284.18,286.15,284.12,285.91,34891.0
2024-06-11 11:30:00,285.77,286.4,284.31,285.05,43705.0,285.77,286.4,284.31,285.05,43705.0
2024-06-11 11:40:00,285.24,285.74,283.9,285.47,38330.0,285.24,285.74,283.9,285.47,38330.0
2024-06-11 11:50:00,285.4,286.44,284.82,285.64,62339.0,285.4,286.44,284.82,285.64,62339.0
2024-06-11 12:00:00,285.46,287.59,285.46,286.8,59566.0,285.46,287.59,285.46,286.8,59566.0
2024-06-11 12:10:00,286.83,287.85,286.0,286.01,48248.0,286.83,287.85,286.0,286.01,48248.0
2024-06-11 12:20:00,286.0,286.82,285.34,285.71,40311.0,286.0,286.82,285.34,285.71,40311.0
2024-06-11 12:30:00,285.73,287.0,285.31,286.96,32532.0,285.73,287.0,285.31,286.96,32532.0
2024-06-11 12:40:00,286.74,287.9,285.97,286.79,54282.0,286.74,287.9,285.97,286.79,54282.0
2024-06-11 12:50:00,286.68,288.11,286.68,287.16,41755.0,286.68,288.11,286.68,287.16,41755.0
2024-06-11 13:00:00,287.63,288.89,287.0,288.46,36972.0,287.63,288.89,287.0,288.46,36972.0
2024-06-11 13:10:00,288.5,289.7,287.1,287.38,77771.0,288.5,289.7,287.1,287.38,77771.0
2024-06-11 13:20:00,287.49,288.63,287.34,288.4,22419.0,287.49,288.63,287.34,288.4,22419.0
2024-06-11 13:30:00,288.33,289.82,288.11,289.82,24521.0,288.33,289.82,288.11,289.82,24521.0
2024-06-11 13:40:00,289.87,291.4,289.02,290.8,100636.0,289.87,291.4,289.02,290.8,100636.0
2024-06-11 13:50:00,291.08,291.53,290.04,291.37,51779.0,291.08,291.53,290.04,291.37,51779.0
2024-06-11 14:00:00,291.45,292.33,290.05,290.75,56822.0,291.45,292.33,290.05,290.75,56822.0
2024-06-11 14:10:00,290.8,293.01,290.8,291.98,41884.0,290.8,293.01,290.8,291.98,41884.0
2024-06-11 14:20:00,292.18,293.65,291.65,293.25,40946.0,292.18,293.65,291.65,293.25,40946.0
2024-06-11 14:30:00,293.04,293.11,290.8,291.11,54147.0,293.04,293.11,290.8,291.11,54147.0
2024-06-11 14:40:00,291.43,292.66,291.35,291.82,53273.0,291.43,292.66,291.35,291.82,53273.0
2024-06-11 14:50:00,291.57,292.24,291.02,291.25,46380.0,291.57,292.24,291.02,291.25,46380.0
2024-06-11 15:00:00,291.25,292.64,291.09,292.56,38109.0,291.25,292.64,291.09,292.56,38109.0
2024-06-11 15:10:00,292.56,292.64,291.52,291.6,38173.0,292.56,292.64,291.52,291.6,38173.0
2024-06-11 15:20:00,291.71,291.75,290.1,291.04,57330.0,291.71,291.75,290.1,291.04,57330.0
2024-06-11 15:30:00,290.99,292.36,290.87,291.76,56746.0,290.99,292.36,290.87,291.76,56746.0
2024-06-11 15:40:00,291.78,293.59,291.67,293.21,68448.0,291.78,293.59,291.67,293.21,68448.0
2024-06-11 15:50:00,293.17,294.58,291.88,294.52,186936.0,293.17,294.58,291.88,294.52,186936.0
2024-06-12 09:30:00,300.08,302.49,296.4,300.46,293075.0,300.08,302.49,296.4,300.46,293075.0
2024-06-12 09:40:00,300.13,303.71,299.48,299.68,129422.0,300.13,303.71,299.48,299.68,129422.0
2024-06-12 09:50:00,299.93,300.86,298.01,299.51,101383.0,299.93,300.86,298.01,299.51,101383.0
2024-06-12 10:00:00,299.5,301.95,298.65,300.04,54852.0,299.5,301.95,298.65,300.04,54852.0
2024-06-12 10:10:00,300.3,303.66,299.84,301.79,60384.0,300.3,303.66,299.84,301.79,60384.0
2024-06-12 10:20:00,301.91,302.12,300.5,300.5,32859.0,301.91,302.12,300.5,300.5,32859.0
2024-06-12 10:30:00,300.31,301.92,298.17,300.51,58774.0,300.31,301.92,298.17,300.51,58774.0
2024-06-12 10:40:00,300.55,302.43,300.44,300.96,33564.0,300.55,302.43,300.44,300.96,33564.0
2024-06-12 10:50:00,301.17,301.6,298.81,299.91,30854.0,301.17,301.6,298.81,299.91,30854.0
2024-06-12 11:00:00,300.0,300.11,298.13,299.17,48252.0,300.0,300.11,298.13,299.17,48252.0
2024-06-12 11:10:00,299.21,299.51,297.29,298.2,57489.0,299.21,299.51,297.29,298.2,57489.0
2024-06-12 11:20:00,298.4,300.22,298.2,299.87,25246.0,298.4,300.22,298.2,299.87,25246.0
2024-06-12 11:30:00,299.61,299.61,297.79,297.86,42999.0,299.61,299.61,297.79,297.86,42999.0
2024-06-12 11:40:00,298.09,299.67,296.72,299.54,55748.0,298.09,299.67,296.72,299.54,55748.0
2024-06-12 11:50:00,299.54,300.0,297.16,297.5,68094.0,299.54,300.0,297.16,297.5,68094.0
2024-06-12 12:00:00,297.6,299.49,297.56,298.49,10775.0,297.6,299.49,297.56,298.49,10775.0
2024-06-12 12:10:00,298.49,300.38,298.39,300.23,52265.0,298.49,300.38,298.39,300.23,52265.0
2024-06-12 12:20:00,300.19,302.54,300.0,302.44,61048.0,300.19,302.54,300.0,302.44,61048.0
2024-06-12 12:30:00,302.45,305.93,301.97,305.72,111146.0,302.45,305.93,301.97,305.72,111146.0
2024-06-12 12:40:00,305.6,306.77,304.06,304.06,71667.0,305.6,306.77,304.06,304.06,71667.0
2024-06-12 12:50:00,304.0,304.85,303.4,303.86,28719.0,304.0,304.85,303.4,303.86,28719.0
2024-06-12 13:00:00,303.77,304.4,303.11,304.01,23700.0,303.77,304.4,303.11,304.01,23700.0
2024-06-12 13:10:00,303.99,305.21,303.74,305.17,26110.0,303.99,305.21,303.74,305.17,26110.0
2024-06-12 13:20:00,305.26,305.99,304.94,305.41,42753.0,305.26,305.99,304.94,305.41,42753.0
2024-06-12 13:30:00,305.39,305.39,303.33,304.88,31263.0,305.39,305.39,303.33,304.88,31263.0
2024-06-12 13:40:00,304.83,305.31,303.54,304.0,17461.0,304.83,305.31,303.54,304.0,17461.0
2024-06-12 13:50:00,304.0,304.04,301.79,302.34,57349.0,304.0,304.04,301.79,302.34,57349.0
2024-06-12 14:00:00,302.09,302.35,299.16,300.58,45391.0,302.09,302.35,299.16,300.58,45391.0
2024-06-12 14:10:00,301.21,303.76,301.21,303.45,26028.0,301.21,303.76,301.21,303.45,26028.0
2024-06-12 14:20:00,303.43,303.87,301.48,303.71,51349.0,303.43,303.87,301.48,303.71,51349.0
2024-06-12 14:30:00,303.82,304.0,301.28,303.09,33533.0,303.82,304.0,301.28,303.09,33533.0
2024-06-12 14:40:00,303.24,303.24,301.11,301.78,27855.0,303.24,303.24,301.11,301.78,27855.0
2024-06-12 14:50:00,301.79,303.0,301.4,302.03,34960.0,301.79,303.0,301.4,302.03,34960.0
2024-06-12 15:00:00,301.93,303.19,301.17,302.38,39041.0,301.93,303.19,301.17,302.38,39041.0
2024-06-12 15:10:00,302.53,303.2,301.48,302.7,29540.0,302.53,303.2,301.48,302.7,29540.0
2024-06-12 15:20:00,302.64,303.03,298.35,298.89,72482.0,302.64,303.03,298.35,298.89,72482.0
2024-06-12 15:30:00,298.65,299.5,297.38,298.21,66508.0,298.65,299.5,297.38,298.21,66508.0
2024-06-12 15:40:00,297.93,300.34,297.75,299.29,55754.0,297.93,300.34,297.75,299.29,55754.0
2024-06-12 15:50:00,299.82,301.7,299.22,300.72,122747.0,299.82,301.7,299.22,300.72,122747.0
2024-06-13 09:30:00,300.24,302.5,298.75,302.04,76049.0,300.24,302.5,298.75,302.04,76049.0
2024-06-13 09:40:00,302.48,303.91,301.0,302.91,40979.0,302.48,303.91,301.0,302.91,40979.0
2024-06-13 09:50:00,303.0,304.53,298.84,299.02,59055.0,303.0,304.53,298.84,299.02,59055.0
2024-06-13 10:00:00,298.82,301.55,298.37,300.94,42565.0,298.82,301.55,298.37,300.94,42565.0
2024-06-13 10:10:00,300.67,301.52,298.1,300.6,88641.0,300.67,301.52,298.1,300.6,88641.0
2024-06-13 10:20:00,300.78,300.78,295.34,296.28,78222.0,300.78,300.78,295.34,296.28,78222.0
2024-06-13 10:30:00,296.29,296.5,293.93,295.95,64169.0,296.29,296.5,293.93,295.95,64169.0
2024-06-13 10:40:00,295.99,295.99,293.23,294.03,55987.0,295.99,295.99,293.23,294.03,55987.0
2024-06-13 10:50:00,294.08,294.85,292.73,293.5,40835.0,294.08,294.85,292.73,293.5,40835.0
2024-06-13 11:00:00,293.35,294.61,292.01,292.01,42551.0,293.35,294.61,292.01,292.01,42551.0
2024-06-13 11:10:00,292.28,293.48,290.26,290.72,73333.0,292.28,293.48,290.26,290.72,73333.0
2024-06-13 11:20:00,290.76,291.71,290.09,291.17,71413.0,290.76,291.71,290.09,291.17,71413.0
2024-06-13 11:30:00,291.17,292.46,290.5,291.5,27378.0,291.17,292.46,290.5,291.5,27378.0
2024-06-13 11:40:00,291.48,292.86,291.24,291.59,19575.0,291.48,292.86,291.24,291.59,19575.0
2024-06-13 11:50:00,291.69,291.78,289.24,290.45,49914.0,291.69,291.78,289.24,290.45,49914.0
2024-06-13 12:00:00,290.43,290.94,289.19,290.37,19102.0,290.43,290.94,289.19,290.37,19102.0
2024-06-13 12:10:00,290.29,290.69,289.25,289.65,13584.0,290.29,290.69,289.25,289.65,13584.0
2024-06-13 12:20:00,289.51,289.79,288.01,288.4,36281.0,289.51,289.79,288.01,288.4,36281.0
2024-06-13 12:30:00,288.57,289.84,288.13,289.56,39089.0,288.57,289.84,288.13,289.56,39089.0
2024-06-13 12:40:00,289.43,289.71,288.21,289.07,16879.0,289.43,289.71,288.21,289.07,16879.0
2024-06-13 12:50:00,289.12,289.89,289.0,289.63,24758.0,289.12,289.89,289.0,289.63,24758.0
2024-06-13 13:00:00,289.46,290.53,288.54,288.54,26194.0,289.46,290.53,288.54,288.54,26194.0
2024-06-13 13:10:00,288.44,288.68,287.83,288.1,24481.0,288.44,288.68,287.83,288.1,24481.0
2024-06-13 13:20:00,288.34,288.46,287.49,287.49,24177.0,288.34,288.46,287.49,287.49,24177.0
2024-06-13 13:30:00,287.49,290.45,287.02,290.12,62000.0,287.49,290.45,287.02,290.12,62000.0
2024-06-13 13:40:00,290.11,290.84,290.1,290.65,22398.0,290.11,290.84,290.1,290.65,22398.0
2024-06-13 13:50:00,290.78,290.83,289.59,290.27,13425.0,290.78,290.83,289.59,290.27,13425.0
2024-06-13 14:00:00,290.09,290.66,288.77,288.77,18053.0,290.09,290.66,288.77,288.77,18053.0
2024-06-13 14:10:00,289.21,289.31,288.31,288.83,19221.0,289.21,289.31,288.31,288.83,19221.0
2024-06-13 14:20:00,288.67,288.83,288.2,288.72,14415.0,288.67,288.83,288.2,288.72,14415.0
2024-06-13 14:30:00,288.73,289.92,288.66,288.94,15547.0,288.73,289.92,288.66,288.94,15547.0
2024-06-13 14:40:00,289.04,289.48,288.2,289.26,9961.0,289.04,289.48,288.2,289.26,9961.0
2024-06-13 14:50:00,289.19,290.69,289.19,289.78,22510.0,289.19,290.69,289.19,289.78,22510.0
2024-06-13 15:00:00,289.79,290.81,289.57,290.75,21683.0,289.79,290.81,289.57,290.75,21683.0
2024-06-13 15:10:00,290.59,291.07,289.82,290.57,25311.0,290.59,291.07,289.82,290.57,25311.0
2024-06-13 15:20:00,290.68,292.23,290.68,290.88,42400.0,290.68,292.23,290.68,290.88,42400.0
2024-06-13 15:30:00,291.19,291.27,290.11,290.68,33191.0,291.19,291.27,290.11,290.68,33191.0
2024-06-13 15:40:00,290.74,291.58,290.7,291.46,16867.0,290.74,291.58,290.7,291.46,16867.0
2024-06-13 15:50:00,291.42,293.29,291.16,291.56,95180.0,291.42,293.29,291.16,291.56,95180.0
2024-06-14 09:30:00,288.18,290.9,283.0,285.77,124942.0,288.18,290.9,283.0,285.77,124942.0
2024-06-14 09:40:00,285.77,286.83,284.19,284.87,78967.0,285.77,286.83,284.19,284.87,78967.0
2024-06-14 09:50:00,284.89,285.65,283.41,284.46,50669.0,284.89,285.65,283.41,284.46,50669.0
2024-06-14 10:00:00,284.03,284.17,281.28,282.18,85482.0,284.03,284.17,281.28,282.18,85482.0
2024-06-14 10:10:00,282.0,282.17,280.67,280.79,64515.0,282.0,282.17,280.67,280.79,64515.0
2024-06-14 10:20:00,280.67,281.3,279.27,280.56,91067.0,280.67,281.3,279.27,280.56,91067.0
2024-06-14 10:30:00,280.61,281.83,279.34,280.72,49750.0,280.61,281.83,279.34,280.72,49750.0
2024-06-14 10:40:00,280.72,282.91,280.46,282.38,53032.0,280.72,282.91,280.46,282.38,53032.0
2024-06-14 10:50:00,282.23,282.62,280.83,280.9,19915.0,282.23,282.62,280.83,280.9,19915.0
2024-06-14 11:00:00,280.69,282.2,280.19,280.51,22749.0,280.69,282.2,280.19,280.51,22749.0
2024-06-14 11:10:00,280.91,282.26,280.74,281.5,32308.0,280.91,282.26,280.74,281.5,32308.0
2024-06-14 11:20:00,281.65,281.99,280.06,280.62,42086.0,281.65,281.99,280.06,280.62,42086.0
2024-06-14 11:30:00,280.71,281.21,280.27,280.37,25880.0,280.71,281.21,280.27,280.37,25880.0
2024-06-14 11:40:00,280.31,280.31,277.5,277.93,81914.0,280.31,280.31,277.5,277.93,81914.0
2024-06-14 11:50:00,277.96,278.79,277.52,277.63,36590.0,277.96,278.79,277.52,277.63,36590.0
2024-06-14 12:00:00,277.71,278.16,277.19,277.75,30162.0,277.71,278.16,277.19,277.75,30162.0
2024-06-14 12:10:00,277.86,278.08,275.1,275.21,76438.0,277.86,278.08,275.1,275.21,76438.0
2024-06-14 12:20:00,275.22,276.09,274.01,274.09,95222.0,275.22,276.09,274.01,274.09,95222.0
2024-06-14 12:30:00,274.18,274.79,273.29,273.52,57091.0,274.18,274.79,273.29,273.52,57091.0
2024-06-14 12:40:00,273.53,275.45,273.31,274.25,70262.0,273.53,275.45,273.31,274.25,70262.0
2024-06-14 12:50:00,274.28,274.66,273.33,273.35,22112.0,274.28,274.66,273.33,273.35,22112.0
2024-06-14 13:00:00,273.32,276.37,273.22,276.0,43871.0,273.32,276.37,273.22,276.0,43871.0
2024-06-14 13:10:00,275.99,275.99,274.75,274.93,17999.0,275.99,275.99,274.75,274.93,17999.0
2024-06-14 13:20:00,274.99,275.76,274.69,274.76,16569.0,274.99,275.76,274.69,274.76,16569.0
2024-06-14 13:30:00,274.92,276.2,274.88,275.9,15419.0,274.92,276.2,274.88,275.9,15419.0
2024-06-14 13:40:00,275.87,275.95,274.8,275.27,17416.0,275.87,275.95,274.8,275.27,17416.0
2024-06-14 13:50:00,275.11,275.53,274.75,274.93,16502.0,275.11,275.53,274.75,274.93,16502.0
2024-06-14 14:00:00,274.95,275.85,274.46,274.94,8971.0,274.95,275.85,274.46,274.94,8971.0
2024-06-14 14:10:00,274.94,275.0,273.8,274.56,19621.0,274.94,275.0,273.8,274.56,19621.0
2024-06-14 14:20:00,274.56,274.89,274.05,274.22,11579.0,274.56,274.89,274.05,274.22,11579.0
2024-06-14 14:30:00,274.19,274.72,273.98,274.51,12006.0,274.19,274.72,273.98,274.51,12006.0
2024-06-14 14:40:00,274.38,275.36,274.12,275.01,17094.0,274.38,275.36,274.12,275.01,17094.0
2024-06-14 14:50:00,275.01,275.11,274.0,274.42,26418.0,275.01,275.11,274.0,274.42,26418.0
2024-06-14 15:00:00,274.24,274.94,274.02,274.38,22257.0,274.24,274.94,274.02,274.38,22257.0
2024-06-14 15:10:00,274.3,275.36,273.75,275.01,79259.0,274.3,275.36,273.75,275.01,79259.0
2024-06-14 15:20:00,275.01,276.9,274.99,276.13,55750.0,275.01,276.9,274.99,276.13,55750.0
2024-06-14 15:30:00,276.23,276.31,275.24,275.96,45958.0,276.23,276.31,275.24,275.96,45958.0
2024-06-14 15:40:00,276.12,276.24,273.23,273.75,68247.0,276.12,276.24,273.23,273.75,68247.0
2024-06-14 15:50:00,273.71,275.29,272.81,273.62,180242.0,273.71,275.29,272.81,273.62,180242.0
2024-06-17 09:30:00,273.5,274.08,265.44,265.51,198180.0,273.5,274.08,265.44,265.51,198180.0
2024-06-17 09:40:00,265.46,267.37,263.8,265.11,154566.0,265.46,267.37,263.8,265.11,154566.0
2024-06-17 09:50:00,264.79,266.51,264.13,264.56,132875.0,264.79,266.51,264.13,264.56,132875.0
2024-06-17 10:00:00,264.24,265.75,263.19,265.07,68763.0,264.24,265.75,263.19,265.07,68763.0
2024-06-17 10:10:00,264.8,268.63,263.64,268.12,86879.0,264.8,268.63,263.64,268.12,86879.0
2024-06-17 10:20:00,268.13,268.47,263.97,264.16,84029.0,268.13,268.47,263.97,264.16,84029.0
2024-06-17 10:30:00,264.1,264.65,262.39,262.74,88384.0,264.1,264.65,262.39,262.74,88384.0
2024-06-17 10:40:00,262.71,263.66,262.2,263.29,62902.0,262.71,263.66,262.2,263.29,62902.0
2024-06-17 10:50:00,263.33,263.33,260.52,262.02,94597.0,263.33,263.33,260.52,262.02,94597.0
2024-06-17 11:00:00,261.87,262.49,260.0,260.7,114103.0,261.87,262.49,260.0,260.7,114103.0
2024-06-17 11:10:00,260.71,261.21,258.24,258.64,130619.0,260.71,261.21,258.24,258.64,130619.0
2024-06-17 11:20:00,258.81,259.39,257.57,258.0,87680.0,258.81,259.39,257.57,258.0,87680.0
2024-06-17 11:30:00,257.93,257.93,255.12,255.29,111863.0,257.93,257.93,255.12,255.29,111863.0
2024-06-17 11:40:00,255.29,256.32,254.48,255.77,142647.0,255.29,256.32,254.48,255.77,142647.0
2024-06-17 11:50:00,255.7,256.99,255.36,256.6,84883.0,255.7,256.99,255.36,256.6,84883.0
2024-06-17 12:00:00,256.57,257.54,255.5,257.35,46956.0,256.57,257.54,255.5,257.35,46956.0
2024-06-17 12:10:00,257.45,257.77,256.01,257.0,64476.0,257.45,257.77,256.01,257.0,64476.0
2024-06-17 12:20:00,257.11,258.0,255.5,257.93,77376.0,257.11,258.0,255.5,257.93,77376.0
2024-06-17 12:30:00,257.94,258.51,255.0,255.16,90280.0,257.94,258.51,255.0,255.16,90280.0
2024-06-17 12:40:00,255.16,257.0,255.06,255.88,70934.0,255.16,257.0,255.06,255.88,70934.0
2024-06-17 12:50:00,255.75,256.5,254.67,255.88,70008.0,255.75,256.5,254.67,255.88,70008.0
2024-06-17 13:00:00,255.81,256.25,254.25,254.61,80889.0,255.81,256.25,254.25,254.61,80889.0
2024-06-17 13:10:00,254.55,255.73,254.24,255.31,40798.0,254.55,255.73,254.24,255.31,40798.0
2024-06-17 13:20:00,255.3,255.62,254.32,254.96,32904.0,255.3,255.62,254.32,254.96,32904.0
2024-06-17 13:30:00,255.03,256.35,254.8,255.81,43149.0,255.03,256.35,254.8,255.81,43149.0
2024-06-17 13:40:00,255.78,256.35,255.22,255.8,38851.0,255.78,256.35,255.22,255.8,38851.0
2024-06-17 13:50:00,255.86,256.8,255.53,255.91,49579.0,255.86,256.8,255.53,255.91,49579.0
2024-06-17 14:00:00,256.1,261.58,255.97,260.46,164829.0,256.1,261.58,255.97,260.46,164829.0
2024-06-17 14:10:00,260.74,262.94,260.6,262.77,77621.0,260.74,262.94,260.6,262.77,77621.0
2024-06-17 14:20:00,262.92,263.43,261.84,263.0,57779.0,262.92,263.43,261.84,263.0,57779.0
2024-06-17 14:30:00,263.11,263.5,261.87,262.81,53973.0,263.11,263.5,261.87,262.81,53973.0
2024-06-17 14:40:00,262.71,263.19,261.56,262.78,44164.0,262.71,263.19,261.56,262.78,44164.0
2024-06-17 14:50:00,262.79,263.98,262.69,263.46,43418.0,262.79,263.98,262.69,263.46,43418.0
2024-06-17 15:00:00,263.29,263.47,261.77,263.15,40265.0,263.29,263.47,261.77,263.15,40265.0
2024-06-17 15:10:00,262.98,263.92,262.34,263.63,41257.0,262.98,263.92,262.34,263.63,41257.0
2024-06-17 15:20:00,263.26,263.57,262.01,263.21,35139.0,263.26,263.57,262.01,263.21,35139.0
2024-06-17 15:30:00,263.15,263.32,261.99,262.59,40587.0,263.15,263.32,261.99,262.59,40587.0
2024-06-17 15:40:00,262.6,262.96,260.7,260.7,79149.0,262.6,262.96,260.7,260.7,79149.0
2024-06-17 15:50:00,260.75,262.96,260.65,261.49,224160.0,260.75,262.96,260.65,261.49,224160.0
2024-06-18 09:30:00,255.29,258.8,253.57,255.74,189366.0,255.29,258.8,253.57,255.74,189366.0
2024-06-18 09:40:00,256.01,256.91,254.08,256.17,76221.0,256.01,256.91,254.08,256.17,76221.0
2024-06-18 09:50:00,255.99,257.33,255.1,256.21,39662.0,255.99,257.33,255.1,256.21,39662.0
2024-06-18 10:00:00,256.24,257.73,254.7,255.98,57556.0,256.24,257.73,254.7,255.98,57556.0
2024-06-18 10:10:00,256.0,259.25,255.69,256.21,43103.0,256.0,259.25,255.69,256.21,43103.0
2024-06-18 10:20:00,256.53,260.5,256.19,259.0,68027.0,256.53,260.5,256.19,259.0,68027.0
2024-06-18 10:30:00,259.25,261.43,258.59,260.5,57529.0,259.25,261.43,258.59,260.5,57529.0
2024-06-18 10:40:00,260.78,262.0,259.52,261.6,46837.0,260.78,262.0,259.52,261.6,46837.0
2024-06-18 10:50:00,261.74,262.51,260.79,261.71,80742.0,261.74,262.51,260.79,261.71,80742.0
2024-06-18 11:00:00,261.81,263.7,259.96,260.83,59364.0,261.81,263.7,259.96,260.83,59364.0
2024-06-18 11:10:00,260.89,261.7,259.69,261.45,50546.0,260.89,261.7,259.69,261.45,50546.0
2024-06-18 11:20:00,261.18,261.63,260.1,261.15,35782.0,261.18,261.63,260.1,261.15,35782.0
2024-06-18 11:30:00,260.93,262.0,259.97,261.57,41921.0,260.93,262.0,259.97,261.57,41921.0
2024-06-18 11:40:00,261.54,262.69,260.96,261.0,42866.0,261.54,262.69,260.96,261.0,42866.0
2024-06-18 11:50:00,261.17,261.6,260.85,261.41,41738.0,261.17,261.6,260.85,261.41,41738.0
2024-06-18 12:00:00,261.18,262.14,261.18,261.47,17870.0,261.18,262.14,261.18,261.47,17870.0
2024-06-18 12:10:00,261.35,261.65,260.03,260.15,40404.0,261.35,261.65,260.03,260.15,40404.0
2024-06-18 12:20:00,260.17,261.09,260.17,260.49,41071.0,260.17,261.09,260.17,260.49,41071.0
2024-06-18 12:30:00,260.42,260.55,259.41,260.55,28840.0,260.42,260.55,259.41,260.55,28840.0
2024-06-18 12:40:00,260.46,260.67,258.78,258.78,26626.0,260.46,260.67,258.78,258.78,26626.0
2024-06-18 12:50:00,258.76,259.42,258.45,259.03,14807.0,258.76,259.42,258.45,259.03,14807.0
2024-06-18 13:00:00,258.97,259.41,258.26,259.28,12438.0,258.97,259.41,258.26,259.28,12438.0
2024-06-18 13:10:00,259.17,260.54,259.16,260.27,27308.0,259.17,260.54,259.16,260.27,27308.0
2024-06-18 13:20:00,260.4,261.01,260.01,260.72,16326.0,260.4,261.01,260.01,260.72,16326.0
2024-06-18 13:30:00,260.78,261.75,260.23,261.63,13075.0,260.78,261.75,260.23,261.63,13075.0
2024-06-18 13:40:00,261.7,261.91,261.28,261.53,15137.0,261.7,261.91,261.28,261.53,15137.0
2024-06-18 13:50:00,261.47,262.23,261.28,261.31,16837.0,261.47,262.23,261.28,261.31,16837.0
2024-06-18 14:00:00,261.31,262.78,260.15,262.64,19641.0,261.31,262.78,260.15,262.64,19641.0
2024-06-18 14:10:00,262.7,263.07,261.99,262.22,19015.0,262.7,263.07,261.99,262.22,19015.0
2024-06-18 14:20:00,262.11,263.0,261.68,262.9,25898.0,262.11,263.0,261.68,262.9,25898.0
2024-06-18 14:30:00,262.91,262.91,260.81,261.0,31868.0,262.91,262.91,260.81,261.0,31868.0
2024-06-18 14:40:00,260.95,261.68,260.84,261.68,14105.0,260.95,261.68,260.84,261.68,14105.0
2024-06-18 14:50:00,261.64,261.89,261.26,261.74,18435.0,261.64,261.89,261.26,261.74,18435.0
2024-06-18 15:00:00,261.74,261.75,260.89,261.26,23205.0,261.74,261.75,260.89,261.26,23205.0
2024-06-18 15:10:00,261.52,261.73,261.17,261.65,17456.0,261.52,261.73,261.17,261.65,17456.0
2024-06-18 15:20:00,261.56,262.45,261.5,262.29,21037.0,261.56,262.45,261.5,262.29,21037.0
2024-06-18 15:30:00,262.19,262.81,261.45,262.25,32847.0,262.19,262.81,261.45,262.25,32847.0
2024-06-18 15:40:00,262.25,262.4,261.55,262.37,54868.0,262.25,262.4,261.55,262.37,54868.0
2024-06-18 15:50:00,262.24,263.05,262.1,262.52,150399.0,262.24,263.05,262.1,262.52,150399.0
2024-06-20 09:30:00,259.8,260.0,253.61,255.6,196131.0,259.8,260.0,253.61,255.6,196131.0
2024-06-20 09:40:00,255.41,258.91,255.27,256.5,55622.0,255.41,258.91,255.27,256.5,55622.0
2024-06-20 09:50:00,256.43,256.99,254.73,256.36,97336.0,256.43,256.99,254.73,256.36,97336.0
2024-06-20 10:00:00,256.36,257.69,254.52,254.8,151691.0,256.36,257.69,254.52,254.8,151691.0
2024-06-20 10:10:00,255.0,257.75,254.25,256.35,67118.0,255.0,257.75,254.25,256.35,67118.0
2024-06-20 10:20:00,256.07,260.13,256.0,259.78,64841.0,256.07,260.13,256.0,259.78,64841.0
2024-06-20 10:30:00,259.69,260.32,257.7,258.75,54166.0,259.69,260.32,257.7,258.75,54166.0
2024-06-20 10:40:00,258.77,259.29,257.32,258.94,43556.0,258.77,259.29,257.32,258.94,43556.0
2024-06-20 10:50:00,259.02,259.14,256.95,257.96,43050.0,259.02,259.14,256.95,257.96,43050.0
2024-06-20 11:00:00,258.12,258.39,257.09,257.86,46228.0,258.12,258.39,257.09,257.86,46228.0
2024-06-20 11:10:00,257.97,259.39,257.41,257.88,59790.0,257.97,259.39,257.41,257.88,59790.0
2024-06-20 11:20:00,257.75,258.29,257.6,257.78,43716.0,257.75,258.29,257.6,257.78,43716.0
2024-06-20 11:30:00,257.91,258.88,257.69,257.87,32589.0,257.91,258.88,257.69,257.87,32589.0
2024-06-20 11:40:00,257.9,258.72,257.82,257.82,42761.0,257.9,258.72,257.82,257.82,42761.0
2024-06-20 11:50:00,257.7,258.45,257.67,258.3,32404.0,257.7,258.45,257.67,258.3,32404.0
2024-06-20 12:00:00,258.31,260.83,258.25,260.08,28262.0,258.31,260.83,258.25,260.08,28262.0
2024-06-20 12:10:00,260.12,260.37,258.51,258.92,36115.0,260.12,260.37,258.51,258.92,36115.0
2024-06-20 12:20:00,258.88,259.18,257.57,257.57,16339.0,258.88,259.18,257.57,257.57,16339.0
2024-06-20 12:30:00,257.67,257.67,256.08,257.13,33959.0,257.67,257.67,256.08,257.13,33959.0
2024-06-20 12:40:00,257.13,258.14,257.13,258.04,15286.0,257.13,258.14,257.13,258.04,15286.0
2024-06-20 12:50:00,258.07,258.4,257.71,258.23,25805.0,258.07,258.4,257.71,258.23,25805.0
2024-06-20 13:00:00,258.15,258.83,257.59,258.06,15241.0,258.15,258.83,257.59,258.06,15241.0
2024-06-20 13:10:00,257.95,259.14,257.77,258.86,22211.0,257.95,259.14,257.77,258.86,22211.0
2024-06-20 13:20:00,258.98,258.98,257.6,257.67,13634.0,258.98,258.98,257.6,257.67,13634.0
2024-06-20 13:30:00,257.8,258.49,257.33,258.23,15276.0,257.8,258.49,257.33,258.23,15276.0
2024-06-20 13:40:00,258.49,259.31,258.34,259.3,12457.0,258.49,259.31,258.34,259.3,12457.0
2024-06-20 13:50:00,259.29,259.89,258.89,259.78,25917.0,259.29,259.89,258.89,259.78,25917.0
2024-06-20 14:00:00,259.88,261.82,259.78,261.5,32894.0,259.88,261.82,259.78,261.5,32894.0
2024-06-20 14:10:00,261.46,262.87,261.33,262.45,42390.0,261.46,262.87,261.33,262.45,42390.0
2024-06-20 14:20:00,262.51,262.87,262.26,262.37,27944.0,262.51,262.87,262.26,262.37,27944.0
2024-06-20 14:30:00,262.28,262.59,260.59,261.06,33968.0,262.28,262.59,260.59,261.06,33968.0
2024-06-20 14:40:00,261.14,261.14,260.27,260.62,20097.0,261.14,261.14,260.27,260.62,20097.0
2024-06-20 14:50:00,260.63,260.93,260.13,260.58,24969.0,260.63,260.93,260.13,260.58,24969.0
2024-06-20 15:00:00,260.55,260.88,259.57,259.57,23540.0,260.55,260.88,259.57,259.57,23540.0
2024-06-20 15:10:00,259.64,260.43,259.16,260.04,20711.0,259.64,260.43,259.16,260.04,20711.0
2024-06-20 15:20:00,260.19,260.91,259.13,260.56,35700.0,260.19,260.91,259.13,260.56,35700.0
2024-06-20 15:30:00,260.7,261.59,260.0,260.25,26656.0,260.7,261.59,260.0,260.25,26656.0
2024-06-20 15:40:00,260.16,261.63,260.13,260.84,29399.0,260.16,261.63,260.13,260.84,29399.0
2024-06-20 15:50:00,260.94,262.38,259.77,260.02,100995.0,260.94,262.38,259.77,260.02,100995.0
2024-06-21 09:30:00,259.32,259.41,256.59,257.35,113241.0,259.32,259.41,256.59,257.35,113241.0
2024-06-21 09:40:00,257.13,259.0,256.01,258.75,28812.0,257.13,259.0,256.01,258.75,28812.0
2024-06-21 09:50:00,258.66,260.69,257.83,259.51,31721.0,258.66,260.69,257.83,259.51,31721.0
2024-06-21 10:00:00,259.96,260.24,258.7,259.55,27468.0,259.96,260.24,258.7,259.55,27468.0
2024-06-21 10:10:00,259.2,261.07,258.75,260.24,51164.0,259.2,261.07,258.75,260.24,51164.0
2024-06-21 10:20:00,260.51,266.56,260.1,263.44,177911.0,260.51,266.56,260.1,263.44,177911.0
2024-06-21 10:30:00,263.19,263.89,261.35,263.0,104252.0,263.19,263.89,261.35,263.0,104252.0
2024-06-21 10:40:00,262.86,264.18,262.02,264.13,53183.0,262.86,264.18,262.02,264.13,53183.0
2024-06-21 10:50:00,264.13,264.28,262.92,263.78,37278.0,264.13,264.28,262.92,263.78,37278.0
2024-06-21 11:00:00,263.95,264.12,261.6,261.8,33044.0,263.95,264.12,261.6,261.8,33044.0
2024-06-21 11:10:00,261.7,262.62,261.53,261.74,21001.0,261.7,262.62,261.53,261.74,21001.0
2024-06-21 11:20:00,261.63,261.74,260.0,260.02,26842.0,261.63,261.74,260.0,260.02,26842.0
2024-06-21 11:30:00,260.31,260.45,259.26,259.45,24619.0,260.31,260.45,259.26,259.45,24619.0
2024-06-21 11:40:00,259.57,261.46,259.08,260.85,22861.0,259.57,261.46,259.08,260.85,22861.0
2024-06-21 11:50:00,261.16,262.42,261.16,261.91,20408.0,261.16,262.42,261.16,261.91,20408.0
2024-06-21 12:00:00,261.61,261.64,259.99,260.08,10528.0,261.61,261.64,259.99,260.08,10528.0
2024-06-21 12:10:00,260.26,261.41,260.0,260.76,37252.0,260.26,261.41,260.0,260.76,37252.0
2024-06-21 12:20:00,260.78,261.11,260.14,260.39,14227.0,260.78,261.11,260.14,260.39,14227.0
2024-06-21 12:30:00,260.42,260.52,259.66,259.98,17092.0,260.42,260.52,259.66,259.98,17092.0
2024-06-21 12:40:00,260.02,260.4,259.26,259.54,20811.0,260.02,260.4,259.26,259.54,20811.0
2024-06-21 12:50:00,259.48,260.23,259.4,259.83,13542.0,259.48,260.23,259.4,259.83,13542.0
2024-06-21 13:00:00,259.86,260.29,259.63,260.26,13301.0,259.86,260.29,259.63,260.26,13301.0
2024-06-21 13:10:00,260.3,260.39,259.5,259.61,14720.0,260.3,260.39,259.5,259.61,14720.0
2024-06-21 13:20:00,259.6,259.83,259.22,259.7,11712.0,259.6,259.83,259.22,259.7,11712.0
2024-06-21 13:30:00,259.65,260.0,259.14,259.63,12986.0,259.65,260.0,259.14,259.63,12986.0
2024-06-21 13:40:00,259.5,259.54,259.02,259.31,10911.0,259.5,259.54,259.02,259.31,10911.0
2024-06-21 13:50:00,259.17,259.97,259.12,259.58,10723.0,259.17,259.97,259.12,259.58,10723.0
2024-06-21 14:00:00,259.74,260.36,259.38,260.31,7539.0,259.74,260.36,259.38,260.31,7539.0
2024-06-21 14:10:00,260.3,260.4,259.62,259.98,15171.0,260.3,260.4,259.62,259.98,15171.0
2024-06-21 14:20:00,259.83,259.83,258.45,258.92,27135.0,259.83,259.83,258.45,258.92,27135.0
2024-06-21 14:30:00,258.93,259.4,258.78,259.4,7943.0,258.93,259.4,258.78,259.4,7943.0
2024-06-21 14:40:00,259.29,259.34,258.7,259.22,7984.0,259.29,259.34,258.7,259.22,7984.0
2024-06-21 14:50:00,259.22,259.22,258.6,258.78,8825.0,259.22,259.22,258.6,258.78,8825.0
2024-06-21 15:00:00,258.8,259.74,258.62,259.73,9154.0,258.8,259.74,258.62,259.73,9154.0
2024-06-21 15:10:00,259.61,260.04,259.3,259.63,10921.0,259.61,260.04,259.3,259.63,10921.0
2024-06-21 15:20:00,259.66,259.97,259.11,259.44,12836.0,259.66,259.97,259.11,259.44,12836.0
2024-06-21 15:30:00,259.54,259.66,258.83,259.27,16067.0,259.54,259.66,258.83,259.27,16067.0
2024-06-21 15:40:00,259.12,259.6,258.75,259.48,21937.0,259.12,259.6,258.75,259.48,21937.0
2024-06-21 15:50:00,259.33,259.74,257.72,258.7,190721.0,259.33,259.74,257.72,258.7,190721.0
2024-06-24 09:30:00,257.11,259.28,254.51,258.41,109935.0,257.11,259.28,254.51,258.41,109935.0
2024-06-24 09:40:00,257.97,262.13,257.97,261.94,56660.0,257.97,262.13,257.97,261.94,56660.0
2024-06-24 09:50:00,262.5,263.3,260.19,261.05,51642.0,262.5,263.3,260.19,261.05,51642.0
2024-06-24 10:00:00,260.74,263.49,260.74,263.41,54548.0,260.74,263.49,260.74,263.41,54548.0
2024-06-24 10:10:00,263.17,264.44,261.3,263.59,58534.0,263.17,264.44,261.3,263.59,58534.0
2024-06-24 10:20:00,263.6,264.47,262.94,263.61,60753.0,263.6,264.47,262.94,263.61,60753.0
2024-06-24 10:30:00,263.97,267.64,263.97,267.34,70935.0,263.97,267.64,263.97,267.34,70935.0
2024-06-24 10:40:00,267.01,267.4,265.6,267.0,81032.0,267.01,267.4,265.6,267.0,81032.0
2024-06-24 10:50:00,266.81,268.12,264.13,265.06,71199.0,266.81,268.12,264.13,265.06,71199.0
2024-06-24 11:00:00,264.93,266.3,261.53,261.6,39932.0,264.93,266.3,261.53,261.6,39932.0
2024-06-24 11:10:00,261.89,263.11,259.71,262.83,52348.0,261.89,263.11,259.71,262.83,52348.0
2024-06-24 11:20:00,262.83,263.08,260.02,261.17,27346.0,262.83,263.08,260.02,261.17,27346.0
2024-06-24 11:30:00,261.2,261.79,260.34,260.78,21675.0,261.2,261.79,260.34,260.78,21675.0
2024-06-24 11:40:00,261.03,261.74,260.38,261.32,16712.0,261.03,261.74,260.38,261.32,16712.0
2024-06-24 11:50:00,261.35,261.35,260.33,260.94,14867.0,261.35,261.35,260.33,260.94,14867.0
2024-06-24 12:00:00,260.96,261.07,258.99,259.52,25907.0,260.96,261.07,258.99,259.52,25907.0
2024-06-24 12:10:00,259.09,259.6,257.61,258.3,23851.0,259.09,259.6,257.61,258.3,23851.0
2024-06-24 12:20:00,258.43,258.49,257.02,257.17,31816.0,258.43,258.49,257.02,257.17,31816.0
2024-06-24 12:30:00,257.01,257.88,257.01,257.46,14698.0,257.01,257.88,257.01,257.46,14698.0
2024-06-24 12:40:00,257.62,257.84,256.68,257.06,18735.0,257.62,257.84,256.68,257.06,18735.0
2024-06-24 12:50:00,256.88,257.28,256.4,257.14,16379.0,256.88,257.28,256.4,257.14,16379.0
2024-06-24 13:00:00,257.01,258.18,256.55,257.08,21871.0,257.01,258.18,256.55,257.08,21871.0
2024-06-24 13:10:00,256.82,258.62,256.81,257.96,22145.0,256.82,258.62,256.81,257.96,22145.0
2024-06-24 13:20:00,258.1,258.45,258.0,258.0,4400.0,258.1,258.45,258.0,258.0,4400.0
2024-06-24 13:30:00,257.9,259.37,257.77,259.15,26282.0,257.9,259.37,257.77,259.15,26282.0
2024-06-24 13:40:00,259.15,259.2,258.89,259.19,4181.0,259.15,259.2,258.89,259.19,4181.0
2024-06-24 13:50:00,259.17,259.47,258.05,258.83,16047.0,259.17,259.47,258.05,258.83,16047.0
2024-06-24 14:00:00,258.82,259.05,258.15,258.46,7523.0,258.82,259.05,258.15,258.46,7523.0
2024-06-24 14:10:00,258.31,259.13,257.81,258.91,16176.0,258.31,259.13,257.81,258.91,16176.0
2024-06-24 14:20:00,258.93,259.35,258.69,259.28,14666.0,258.93,259.35,258.69,259.28,14666.0
2024-06-24 14:30:00,258.86,259.25,258.75,258.98,10866.0,258.86,259.25,258.75,258.98,10866.0
2024-06-24 14:40:00,259.02,260.31,259.01,260.22,12657.0,259.02,260.31,259.01,260.22,12657.0
2024-06-24 14:50:00,260.22,261.56,260.14,261.18,22952.0,260.22,261.56,260.14,261.18,22952.0
2024-06-24 15:00:00,261.01,262.17,261.01,262.17,14419.0,261.01,262.17,261.01,262.17,14419.0
2024-06-24 15:10:00,262.16,262.46,261.63,262.32,19670.0,262.16,262.46,261.63,262.32,19670.0
2024-06-24 15:20:00,262.31,262.44,261.15,261.98,14945.0,262.31,262.44,261.15,261.98,14945.0
2024-06-24 15:30:00,262.07,262.2,261.1,261.17,30684.0,262.07,262.2,261.1,261.17,30684.0
2024-06-24 15:40:00,261.3,261.77,260.17,260.34,29432.0,261.3,261.77,260.17,260.34,29432.0
2024-06-24 15:50:00,260.51,261.68,260.48,261.29,75170.0,260.51,261.68,260.48,261.29,75170.0
2024-06-25 09:30:00,259.82,260.84,256.12,259.02,62970.0,259.82,260.84,256.12,259.02,62970.0
2024-06-25 09:40:00,258.91,261.0,258.42,258.79,36801.0,258.91,261.0,258.42,258.79,36801.0
2024-06-25 09:50:00,258.52,258.79,256.61,258.2,37764.0,258.52,258.79,256.61,258.2,37764.0
2024-06-25 10:00:00,257.99,260.28,257.99,259.51,15026.0,257.99,260.28,257.99,259.51,15026.0
2024-06-25 10:10:00,260.0,260.45,259.18,259.19,15754.0,260.0,260.45,259.18,259.19,15754.0
2024-06-25 10:20:00,259.42,259.65,257.97,258.32,25793.0,259.42,259.65,257.97,258.32,25793.0
2024-06-25 10:30:00,258.72,259.2,257.58,257.87,15283.0,258.72,259.2,257.58,257.87,15283.0
2024-06-25 10:40:00,257.94,258.68,257.07,257.24,9059.0,257.94,258.68,257.07,257.24,9059.0
2024-06-25 10:50:00,257.25,258.27,257.2,258.01,8586.0,257.25,258.27,257.2,258.01,8586.0
2024-06-25 11:00:00,257.82,258.99,257.55,258.87,14528.0,257.82,258.99,257.55,258.87,14528.0
2024-06-25 11:10:00,259.1,260.18,259.06,259.73,30790.0,259.1,260.18,259.06,259.73,30790.0
2024-06-25 11:20:00,259.9,259.93,258.6,259.28,18042.0,259.9,259.93,258.6,259.28,18042.0
2024-06-25 11:30:00,259.28,260.02,259.03,260.02,10037.0,259.28,260.02,259.03,260.02,10037.0
2024-06-25 11:40:00,260.06,260.27,259.86,260.19,8526.0,260.06,260.27,259.86,260.19,8526.0
2024-06-25 11:50:00,259.81,260.28,259.52,260.0,12820.0,259.81,260.28,259.52,260.0,12820.0
2024-06-25 12:00:00,259.94,260.4,259.16,259.2,5816.0,259.94,260.4,259.16,259.2,5816.0
2024-06-25 12:10:00,259.33,259.87,259.09,259.4,4922.0,259.33,259.87,259.09,259.4,4922.0
2024-06-25 12:20:00,259.2,259.62,259.18,259.26,11491.0,259.2,259.62,259.18,259.26,11491.0
2024-06-25 12:30:00,259.14,259.28,258.37,258.91,8112.0,259.14,259.28,258.37,258.91,8112.0
2024-06-25 12:40:00,259.0,259.0,258.08,258.37,7576.0,259.0,259.0,258.08,258.37,7576.0
2024-06-25 12:50:00,258.51,258.51,257.63,258.0,8969.0,258.51,258.51,257.63,258.0,8969.0
2024-06-25 13:00:00,257.94,258.14,257.1,257.87,15181.0,257.94,258.14,257.1,257.87,15181.0
2024-06-25 13:10:00,257.88,258.37,257.44,257.81,27731.0,257.88,258.37,257.44,257.81,27731.0
2024-06-25 13:20:00,257.91,258.24,257.44,258.0,7366.0,257.91,258.24,257.44,258.0,7366.0
2024-06-25 13:30:00,258.0,258.2,257.6,257.99,6394.0,258.0,258.2,257.6,257.99,6394.0
2024-06-25 13:40:00,257.95,258.44,257.86,258.31,11091.0,257.95,258.44,257.86,258.31,11091.0
2024-06-25 13:50:00,258.38,258.58,257.08,257.37,25968.0,258.38,258.58,257.08,257.37,25968.0
2024-06-25 14:00:00,257.4,257.84,257.2,257.84,7498.0,257.4,257.84,257.2,257.84,7498.0
2024-06-25 14:10:00,257.92,258.19,257.46,258.01,8352.0,257.92,258.19,257.46,258.01,8352.0
2024-06-25 14:20:00,257.86,258.32,257.19,258.03,6257.0,257.86,258.32,257.19,258.03,6257.0
2024-06-25 14:30:00,258.34,258.34,257.54,257.72,7163.0,258.34,258.34,257.54,257.72,7163.0
2024-06-25 14:40:00,257.72,258.07,256.71,256.98,11942.0,257.72,258.07,256.71,256.98,11942.0
2024-06-25 14:50:00,257.17,257.25,256.6,256.79,18873.0,257.17,257.25,256.6,256.79,18873.0
2024-06-25 15:00:00,256.75,256.82,255.5,255.82,30651.0,256.75,256.82,255.5,255.82,30651.0
2024-06-25 15:10:00,255.86,256.35,255.6,255.8,15980.0,255.86,256.35,255.6,255.8,15980.0
2024-06-25 15:20:00,255.81,256.86,255.09,256.71,22669.0,255.81,256.86,255.09,256.71,22669.0
2024-06-25 15:30:00,256.34,257.08,256.2,256.97,20370.0,256.34,257.08,256.2,256.97,20370.0
2024-06-25 15:40:00,256.81,256.82,255.95,256.28,23296.0,256.81,256.82,255.95,256.28,23296.0
2024-06-25 15:50:00,256.08,256.9,255.75,256.7,56847.0,256.08,256.9,255.75,256.7,56847.0
2024-06-26 09:30:00,256.43,256.43,248.27,252.67,137591.0,256.43,256.43,248.27,252.67,137591.0
2024-06-26 09:40:00,252.61,252.78,251.0,251.58,71324.0,252.61,252.78,251.0,251.58,71324.0
2024-06-26 09:50:00,251.5,252.33,250.01,251.79,60349.0,251.5,252.33,250.01,251.79,60349.0
2024-06-26 10:00:00,251.09,251.56,249.5,251.36,47779.0,251.09,251.56,249.5,251.36,47779.0
2024-06-26 10:10:00,251.58,253.36,251.1,252.04,35900.0,251.58,253.36,251.1,252.04,35900.0
2024-06-26 10:20:00,251.97,253.0,250.64,250.88,35418.0,251.97,253.0,250.64,250.88,35418.0
2024-06-26 10:30:00,251.47,251.92,249.27,249.39,36783.0,251.47,251.92,249.27,249.39,36783.0
2024-06-26 10:40:00,249.78,251.0,248.07,250.5,56345.0,249.78,251.0,248.07,250.5,56345.0
2024-06-26 10:50:00,250.5,250.76,248.36,249.14,39738.0,250.5,250.76,248.36,249.14,39738.0
2024-06-26 11:00:00,249.11,249.49,247.5,248.22,43866.0,249.11,249.49,247.5,248.22,43866.0
2024-06-26 11:10:00,248.25,249.25,247.25,248.4,46409.0,248.25,249.25,247.25,248.4,46409.0
2024-06-26 11:20:00,248.41,249.83,247.38,249.34,71536.0,248.41,249.83,247.38,249.34,71536.0
2024-06-26 11:30:00,249.59,249.99,248.88,249.11,16701.0,249.59,249.99,248.88,249.11,16701.0
2024-06-26 11:40:00,248.96,250.24,248.18,249.99,25776.0,248.96,250.24,248.18,249.99,25776.0
2024-06-26 11:50:00,249.99,250.47,249.63,250.3,16255.0,249.99,250.47,249.63,250.3,16255.0
2024-06-26 12:00:00,250.15,250.15,249.29,249.48,12272.0,250.15,250.15,249.29,249.48,12272.0
2024-06-26 12:10:00,249.52,249.75,248.65,249.6,10867.0,249.52,249.75,248.65,249.6,10867.0
2024-06-26 12:20:00,249.62,249.78,249.05,249.26,10629.0,249.62,249.78,249.05,249.26,10629.0
2024-06-26 12:30:00,249.44,249.52,248.82,249.33,12506.0,249.44,249.52,248.82,249.33,12506.0
2024-06-26 12:40:00,249.27,249.29,248.13,248.13,11163.0,249.27,249.29,248.13,248.13,11163.0
2024-06-26 12:50:00,248.26,248.8,248.24,248.68,11185.0,248.26,248.8,248.24,248.68,11185.0
2024-06-26 13:00:00,248.57,248.87,248.18,248.29,10666.0,248.57,248.87,248.18,248.29,10666.0
2024-06-26 13:10:00,248.46,249.12,248.46,248.54,25751.0,248.46,249.12,248.46,248.54,25751.0
2024-06-26 13:20:00,248.23,248.74,247.9,248.45,70976.0,248.23,248.74,247.9,248.45,70976.0
2024-06-26 13:30:00,248.54,248.54,246.67,247.0,23070.0,248.54,248.54,246.67,247.0,23070.0
2024-06-26 13:40:00,247.11,248.6,247.1,248.08,15542.0,247.11,248.6,247.1,248.08,15542.0
2024-06-26 13:50:00,248.08,248.53,247.4,247.46,15584.0,248.08,248.53,247.4,247.46,15584.0
2024-06-26 14:00:00,247.55,247.94,245.5,246.21,64758.0,247.55,247.94,245.5,246.21,64758.0
2024-06-26 14:10:00,246.0,246.2,244.36,245.55,112346.0,246.0,246.2,244.36,245.55,112346.0
2024-06-26 14:20:00,245.63,245.64,244.62,244.8,50772.0,245.63,245.64,244.62,244.8,50772.0
2024-06-26 14:30:00,245.0,245.36,244.44,244.73,50864.0,245.0,245.36,244.44,244.73,50864.0
2024-06-26 14:40:00,244.72,245.05,243.29,244.19,59986.0,244.72,245.05,243.29,244.19,59986.0
2024-06-26 14:50:00,244.39,244.84,243.76,244.02,25302.0,244.39,244.84,243.76,244.02,25302.0
2024-06-26 15:00:00,244.12,245.2,243.75,244.69,31992.0,244.12,245.2,243.75,244.69,31992.0
2024-06-26 15:10:00,244.9,245.84,244.69,245.37,28680.0,244.9,245.84,244.69,245.37,28680.0
2024-06-26 15:20:00,245.29,246.53,245.2,245.82,41367.0,245.29,246.53,245.2,245.82,41367.0
2024-06-26 15:30:00,245.88,247.42,245.7,246.76,45932.0,245.88,247.42,245.7,246.76,45932.0
2024-06-26 15:40:00,246.78,247.62,246.78,247.41,36864.0,246.78,247.62,246.78,247.41,36864.0
2024-06-26 15:50:00,247.4,248.72,247.4,247.93,114208.0,247.4,248.72,247.4,247.93,114208.0
2024-06-27 09:30:00,245.8,245.9,243.54,243.57,92037.0,245.8,245.9,243.54,243.57,92037.0
2024-06-27 09:40:00,243.79,247.67,243.43,246.55,69898.0,243.79,247.67,243.43,246.55,69898.0
2024-06-27 09:50:00,246.21,248.25,245.43,247.2,61364.0,246.21,248.25,245.43,247.2,61364.0
2024-06-27 10:00:00,247.04,247.8,245.84,246.3,30545.0,247.04,247.8,245.84,246.3,30545.0
2024-06-27 10:10:00,246.23,247.87,245.0,245.04,60701.0,246.23,247.87,245.0,245.04,60701.0
2024-06-27 10:20:00,245.19,246.88,245.09,246.53,17487.0,245.19,246.88,245.09,246.53,17487.0
2024-06-27 10:30:00,246.5,247.55,244.09,247.23,64864.0,246.5,247.55,244.09,247.23,64864.0
2024-06-27 10:40:00,246.97,247.34,245.08,245.77,25297.0,246.97,247.34,245.08,245.77,25297.0
2024-06-27 10:50:00,245.8,245.88,244.85,245.8,25317.0,245.8,245.88,244.85,245.8,25317.0
2024-06-27 11:00:00,245.85,246.22,245.02,246.13,19025.0,245.85,246.22,245.02,246.13,19025.0
2024-06-27 11:10:00,246.08,246.25,245.35,245.83,19760.0,246.08,246.25,245.35,245.83,19760.0
2024-06-27 11:20:00,245.68,246.03,245.12,245.53,14219.0,245.68,246.03,245.12,245.53,14219.0
2024-06-27 11:30:00,245.33,246.54,245.15,246.08,45995.0,245.33,246.54,245.15,246.08,45995.0
2024-06-27 11:40:00,246.22,247.77,245.74,247.77,19093.0,246.22,247.77,245.74,247.77,19093.0
2024-06-27 11:50:00,247.84,249.5,247.51,249.14,76853.0,247.84,249.5,247.51,249.14,76853.0
2024-06-27 12:00:00,249.15,250.49,248.9,249.96,38100.0,249.15,250.49,248.9,249.96,38100.0
2024-06-27 12:10:00,249.94,250.09,248.35,248.52,15694.0,249.94,250.09,248.35,248.52,15694.0
2024-06-27 12:20:00,248.52,248.92,248.06,248.67,12372.0,248.52,248.92,248.06,248.67,12372.0
2024-06-27 12:30:00,248.68,249.3,248.47,249.14,6936.0,248.68,249.3,248.47,249.14,6936.0
2024-06-27 12:40:00,248.95,249.13,248.34,248.35,10235.0,248.95,249.13,248.34,248.35,10235.0
2024-06-27 12:50:00,248.39,248.51,247.56,248.1,17729.0,248.39,248.51,247.56,248.1,17729.0
2024-06-27 13:00:00,247.97,248.58,247.85,248.53,16446.0,247.97,248.58,247.85,248.53,16446.0
2024-06-27 13:10:00,248.34,249.51,248.21,249.0,10195.0,248.34,249.51,248.21,249.0,10195.0
2024-06-27 13:20:00,249.1,249.6,248.9,249.09,9277.0,249.1,249.6,248.9,249.09,9277.0
2024-06-27 13:30:00,249.08,249.31,248.7,249.13,10575.0,249.08,249.31,248.7,249.13,10575.0
2024-06-27 13:40:00,249.1,250.15,249.1,250.05,8250.0,249.1,250.15,249.1,250.05,8250.0
2024-06-27 13:50:00,250.13,251.64,249.35,249.45,32838.0,250.13,251.64,249.35,249.45,32838.0
2024-06-27 14:00:00,249.33,249.95,248.48,249.75,16600.0,249.33,249.95,248.48,249.75,16600.0
2024-06-27 14:10:00,249.58,249.98,249.1,249.1,7471.0,249.58,249.98,249.1,249.1,7471.0
2024-06-27 14:20:00,249.02,249.28,248.45,249.03,10460.0,249.02,249.28,248.45,249.03,10460.0
2024-06-27 14:30:00,249.05,249.3,248.47,248.94,8879.0,249.05,249.3,248.47,248.94,8879.0
2024-06-27 14:40:00,249.01,249.12,248.46,249.04,16886.0,249.01,249.12,248.46,249.04,16886.0
2024-06-27 14:50:00,249.08,249.35,248.57,249.12,12509.0,249.08,249.35,248.57,249.12,12509.0
2024-06-27 15:00:00,249.34,249.38,248.86,249.33,7730.0,249.34,249.38,248.86,249.33,7730.0
2024-06-27 15:10:00,249.34,249.95,248.6,248.6,17537.0,249.34,249.95,248.6,248.6,17537.0
2024-06-27 15:20:00,248.78,249.61,248.78,249.54,35226.0,248.78,249.61,248.78,249.54,35226.0
2024-06-27 15:30:00,249.69,250.34,249.54,249.91,31521.0,249.69,250.34,249.54,249.91,31521.0
2024-06-27 15:40:00,249.64,249.69,248.13,248.28,38156.0,249.64,249.69,248.13,248.28,38156.0
2024-06-27 15:50:00,248.21,249.93,247.96,249.93,92653.0,248.21,249.93,247.96,249.93,92653.0
2024-06-28 09:30:00,248.73,248.73,243.3,245.7,199183.0,248.73,248.73,243.3,245.7,199183.0
2024-06-28 09:40:00,245.95,246.09,243.06,243.93,74078.0,245.95,246.09,243.06,243.93,74078.0
2024-06-28 09:50:00,244.21,246.13,242.11,242.11,109430.0,244.21,246.13,242.11,242.11,109430.0
2024-06-28 10:00:00,242.44,242.93,238.85,240.78,229102.0,242.44,242.93,238.85,240.78,229102.0
2024-06-28 10:10:00,240.67,242.46,239.56,240.4,117934.0,240.67,242.46,239.56,240.4,117934.0
2024-06-28 10:20:00,240.53,240.76,236.26,236.9,185214.0,240.53,240.76,236.26,236.9,185214.0
2024-06-28 10:30:00,236.82,237.75,233.61,233.91,228688.0,236.82,237.75,233.61,233.91,228688.0
2024-06-28 10:40:00,233.6,236.5,233.32,235.85,153690.0,233.6,236.5,233.32,235.85,153690.0
2024-06-28 10:50:00,235.89,236.98,234.54,235.86,85797.0,235.89,236.98,234.54,235.86,85797.0
2024-06-28 11:00:00,235.71,236.12,234.71,235.66,53640.0,235.71,236.12,234.71,235.66,53640.0
2024-06-28 11:10:00,235.45,236.2,233.5,234.56,71650.0,235.45,236.2,233.5,234.56,71650.0
2024-06-28 11:20:00,234.43,235.6,232.72,233.58,71815.0,234.43,235.6,232.72,233.58,71815.0
2024-06-28 11:30:00,233.44,234.31,232.92,233.36,65080.0,233.44,234.31,232.92,233.36,65080.0
2024-06-28 11:40:00,233.36,233.37,232.25,232.96,84749.0,233.36,233.37,232.25,232.96,84749.0
2024-06-28 11:50:00,233.05,234.54,231.0,231.67,87374.0,233.05,234.54,231.0,231.67,87374.0
2024-06-28 12:00:00,231.58,231.74,229.12,229.34,127732.0,231.58,231.74,229.12,229.34,127732.0
2024-06-28 12:10:00,229.18,232.0,229.02,230.29,108035.0,229.18,232.0,229.02,230.29,108035.0
2024-06-28 12:20:00,230.33,231.0,229.09,229.25,74964.0,230.33,231.0,229.09,229.25,74964.0
2024-06-28 12:30:00,229.12,229.38,226.88,227.31,147829.0,229.12,229.38,226.88,227.31,147829.0
2024-06-28 12:40:00,227.29,227.43,225.37,226.03,133243.0,227.29,227.43,225.37,226.03,133243.0
2024-06-28 12:50:00,226.05,227.28,225.68,226.68,75677.0,226.05,227.28,225.68,226.68,75677.0
2024-06-28 13:00:00,226.87,229.85,226.51,229.65,108445.0,226.87,229.85,226.51,229.65,108445.0
2024-06-28 13:10:00,229.85,229.96,227.58,228.23,48769.0,229.85,229.96,227.58,228.23,48769.0
2024-06-28 13:20:00,228.23,228.93,227.22,227.36,53664.0,228.23,228.93,227.22,227.36,53664.0
2024-06-28 13:30:00,227.3,227.57,226.27,226.42,79595.0,227.3,227.57,226.27,226.42,79595.0
2024-06-28 13:40:00,226.35,228.0,226.0,228.0,66661.0,226.35,228.0,226.0,228.0,66661.0
2024-06-28 13:50:00,228.02,228.81,227.14,227.65,75215.0,228.02,228.81,227.14,227.65,75215.0
2024-06-28 14:00:00,227.87,227.93,226.7,227.0,37012.0,227.87,227.93,226.7,227.0,37012.0
2024-06-28 14:10:00,227.01,227.28,226.55,226.79,34212.0,227.01,227.28,226.55,226.79,34212.0
2024-06-28 14:20:00,226.89,227.1,226.04,226.87,32490.0,226.89,227.1,226.04,226.87,32490.0
2024-06-28 14:30:00,226.87,227.11,225.76,226.94,44442.0,226.87,227.11,225.76,226.94,44442.0
2024-06-28 14:40:00,226.75,227.0,225.68,226.41,34916.0,226.75,227.0,225.68,226.41,34916.0
2024-06-28 14:50:00,226.47,227.84,226.44,227.45,37140.0,226.47,227.84,226.44,227.45,37140.0
2024-06-28 15:00:00,227.59,227.9,226.52,227.55,90912.0,227.59,227.9,226.52,227.55,90912.0
2024-06-28 15:10:00,227.65,227.65,226.89,227.24,42127.0,227.65,227.65,226.89,227.24,42127.0
2024-06-28 15:20:00,227.24,227.59,226.58,226.78,52187.0,227.24,227.59,226.58,226.78,52187.0
2024-06-28 15:30:00,226.87,228.0,225.64,227.61,102639.0,226.87,228.0,225.64,227.61,102639.0
2024-06-28 15:40:00,227.5,228.13,225.98,225.98,115940.0,227.5,228.13,225.98,225.98,115940.0
2024-06-28 15:50:00,225.92,227.0,225.12,225.34,311163.0,225.92,227.0,225.12,225.34,311163.0
2024-07-01 09:30:00,224.75,225.0,221.63,222.55,228901.0,224.75,225.0,221.63,222.55,228901.0
2024-07-01 09:40:00,222.99,223.55,217.5,217.79,190860.0,222.99,223.55,217.5,217.79,190860.0
2024-07-01 09:50:00,217.74,219.65,217.26,218.97,158882.0,217.74,219.65,217.26,218.97,158882.0
2024-07-01 10:00:00,219.19,221.3,218.97,219.67,151111.0,219.19,221.3,218.97,219.67,151111.0
2024-07-01 10:10:00,219.55,222.64,218.92,221.98,95749.0,219.55,222.64,218.92,221.98,95749.0
2024-07-01 10:20:00,221.98,222.54,220.26,222.0,38746.0,221.98,222.54,220.26,222.0,38746.0
2024-07-01 10:30:00,222.2,223.0,221.33,222.16,56897.0,222.2,223.0,221.33,222.16,56897.0
2024-07-01 10:40:00,222.14,223.8,221.97,222.15,58823.0,222.14,223.8,221.97,222.15,58823.0
2024-07-01 10:50:00,222.09,224.18,221.64,223.74,74149.0,222.09,224.18,221.64,223.74,74149.0
2024-07-01 11:00:00,223.44,223.71,220.84,222.18,69411.0,223.44,223.71,220.84,222.18,69411.0
2024-07-01 11:10:00,222.3,222.3,220.95,221.92,33584.0,222.3,222.3,220.95,221.92,33584.0
2024-07-01 11:20:00,222.2,222.74,220.74,222.59,38547.0,222.2,222.74,220.74,222.59,38547.0
2024-07-01 11:30:00,222.47,222.84,221.3,221.32,30288.0,222.47,222.84,221.3,221.32,30288.0
2024-07-01 11:40:00,221.3,223.18,221.23,223.17,22262.0,221.3,223.18,221.23,223.17,22262.0
2024-07-01 11:50:00,223.29,223.3,222.51,223.19,23749.0,223.29,223.3,222.51,223.19,23749.0
2024-07-01 12:00:00,223.29,223.83,222.95,223.68,26099.0,223.29,223.83,222.95,223.68,26099.0
2024-07-01 12:10:00,223.74,224.26,223.37,224.18,47605.0,223.74,224.26,223.37,224.18,47605.0
2024-07-01 12:20:00,224.27,226.18,224.21,225.24,102400.0,224.27,226.18,224.21,225.24,102400.0
2024-07-01 12:30:00,225.12,225.24,222.83,223.56,37757.0,225.12,225.24,222.83,223.56,37757.0
2024-07-01 12:40:00,223.71,223.71,223.03,223.48,22183.0,223.71,223.71,223.03,223.48,22183.0
2024-07-01 12:50:00,223.36,223.49,222.59,223.0,24820.0,223.36,223.49,222.59,223.0,24820.0
2024-07-01 13:00:00,223.15,223.95,222.84,223.8,13810.0,223.15,223.95,222.84,223.8,13810.0
2024-07-01 13:10:00,223.74,223.78,223.34,223.43,12081.0,223.74,223.78,223.34,223.43,12081.0
2024-07-01 13:20:00,223.43,223.74,222.92,223.59,8812.0,223.43,223.74,222.92,223.59,8812.0
2024-07-01 13:30:00,223.36,223.36,222.77,223.21,7201.0,223.36,223.36,222.77,223.21,7201.0
2024-07-01 13:40:00,223.36,223.58,223.0,223.46,6369.0,223.36,223.58,223.0,223.46,6369.0
2024-07-01 13:50:00,223.42,224.0,223.1,223.81,12962.0,223.42,224.0,223.1,223.81,12962.0
2024-07-01 14:00:00,223.84,224.1,223.52,224.0,17174.0,223.84,224.1,223.52,224.0,17174.0
2024-07-01 14:10:00,224.12,224.24,223.52,223.79,16275.0,224.12,224.24,223.52,223.79,16275.0
2024-07-01 14:20:00,223.7,224.1,222.4,222.82,25572.0,223.7,224.1,222.4,222.82,25572.0
2024-07-01 14:30:00,222.69,223.29,222.53,223.17,13904.0,222.69,223.29,222.53,223.17,13904.0
2024-07-01 14:40:00,223.15,223.51,222.67,222.81,12803.0,223.15,223.51,222.67,222.81,12803.0
2024-07-01 14:50:00,222.83,222.83,221.18,221.19,50532.0,222.83,222.83,221.18,221.19,50532.0
2024-07-01 15:00:00,221.31,221.97,220.89,221.65,34540.0,221.31,221.97,220.89,221.65,34540.0
2024-07-01 15:10:00,221.64,222.01,221.35,221.62,21140.0,221.64,222.01,221.35,221.62,21140.0
2024-07-01 15:20:00,221.72,221.72,220.66,221.48,28737.0,221.72,221.72,220.66,221.48,28737.0
2024-07-01 15:30:00,221.34,222.11,221.18,221.78,23649.0,221.34,222.11,221.18,221.78,23649.0
2024-07-01 15:40:00,221.78,222.01,221.13,221.34,50529.0,221.78,222.01,221.13,221.34,50529.0
2024-07-01 15:50:00,221.26,223.93,221.14,222.61,215661.0,221.26,223.93,221.14,222.61,215661.0
2024-07-02 09:30:00,222.65,225.44,220.74,223.75,130015.0,222.65,225.44,220.74,223.75,130015.0
2024-07-02 09:40:00,223.43,227.54,222.9,225.13,135017.0,223.43,227.54,222.9,225.13,135017.0
2024-07-02 09:50:00,224.72,226.38,223.65,223.68,70926.0,224.72,226.38,223.65,223.68,70926.0
2024-07-02 10:00:00,223.61,224.2,221.57,221.63,67068.0,223.61,224.2,221.57,221.63,67068.0
2024-07-02 10:10:00,221.58,221.58,217.69,219.46,75441.0,221.58,221.58,217.69,219.46,75441.0
2024-07-02 10:20:00,219.36,220.18,218.62,219.03,60667.0,219.36,220.18,218.62,219.03,60667.0
2024-07-02 10:30:00,218.71,219.03,217.55,218.03,41777.0,218.71,219.03,217.55,218.03,41777.0
2024-07-02 10:40:00,218.0,218.22,216.28,217.54,77296.0,218.0,218.22,216.28,217.54,77296.0
2024-07-02 10:50:00,217.44,218.39,216.5,217.92,51332.0,217.44,218.39,216.5,217.92,51332.0
2024-07-02 11:00:00,217.89,219.09,217.55,217.99,58045.0,217.89,219.09,217.55,217.99,58045.0
2024-07-02 11:10:00,217.82,218.26,216.81,216.82,48896.0,217.82,218.26,216.81,216.82,48896.0
2024-07-02 11:20:00,217.0,217.0,215.31,216.05,62277.0,217.0,217.0,215.31,216.05,62277.0
2024-07-02 11:30:00,216.21,216.42,214.59,215.77,77536.0,216.21,216.42,214.59,215.77,77536.0
2024-07-02 11:40:00,215.84,215.89,214.98,215.6,50166.0,215.84,215.89,214.98,215.6,50166.0
2024-07-02 11:50:00,215.56,215.59,214.37,214.39,40260.0,215.56,215.59,214.37,214.39,40260.0
2024-07-02 12:00:00,214.56,215.72,214.54,215.25,42161.0,214.56,215.72,214.54,215.25,42161.0
2024-07-02 12:10:00,214.96,215.28,214.56,214.9,25938.0,214.96,215.28,214.56,214.9,25938.0
2024-07-02 12:20:00,214.98,215.19,214.37,214.87,42484.0,214.98,215.19,214.37,214.87,42484.0
2024-07-02 12:30:00,214.87,215.29,214.4,214.51,32175.0,214.87,215.29,214.4,214.51,32175.0
2024-07-02 12:40:00,214.45,214.99,214.37,214.95,30351.0,214.45,214.99,214.37,214.95,30351.0
2024-07-02 12:50:00,215.1,216.36,214.76,216.0,30342.0,215.1,216.36,214.76,216.0,30342.0
2024-07-02 13:00:00,216.18,216.84,215.56,216.56,24626.0,216.18,216.84,215.56,216.56,24626.0
2024-07-02 13:10:00,216.65,217.61,216.42,217.6,23904.0,216.65,217.61,216.42,217.6,23904.0
2024-07-02 13:20:00,217.48,218.68,217.21,217.42,44142.0,217.48,218.68,217.21,217.42,44142.0
2024-07-02 13:30:00,217.44,217.45,216.68,216.84,17211.0,217.44,217.45,216.68,216.84,17211.0
2024-07-02 13:40:00,216.95,216.96,216.47,216.9,13720.0,216.95,216.96,216.47,216.9,13720.0
2024-07-02 13:50:00,216.97,217.57,216.66,216.95,26396.0,216.97,217.57,216.66,216.95,26396.0
2024-07-02 14:00:00,216.94,217.52,216.69,217.11,27565.0,216.94,217.52,216.69,217.11,27565.0
2024-07-02 14:10:00,217.13,217.47,216.72,216.9,18218.0,217.13,217.47,216.72,216.9,18218.0
2024-07-02 14:20:00,216.88,217.55,216.77,217.22,15125.0,216.88,217.55,216.77,217.22,15125.0
2024-07-02 14:30:00,217.12,217.51,216.91,217.34,21289.0,217.12,217.51,216.91,217.34,21289.0
2024-07-02 14:40:00,217.28,217.93,217.26,217.34,19336.0,217.28,217.93,217.26,217.34,19336.0
2024-07-02 14:50:00,217.32,218.09,217.26,218.09,14341.0,217.32,218.09,217.26,218.09,14341.0
2024-07-02 15:00:00,217.89,218.49,217.77,218.38,35549.0,217.89,218.49,217.77,218.38,35549.0
2024-07-02 15:10:00,218.31,218.45,217.45,218.43,25484.0,218.31,218.45,217.45,218.43,25484.0
2024-07-02 15:20:00,218.36,218.82,218.08,218.18,47412.0,218.36,218.82,218.08,218.18,47412.0
2024-07-02 15:30:00,218.17,218.72,218.11,218.41,29448.0,218.17,218.72,218.11,218.41,29448.0
2024-07-02 15:40:00,218.41,218.46,217.29,217.57,33873.0,218.41,218.46,217.29,217.57,33873.0
2024-07-02 15:50:00,217.54,217.75,216.22,216.68,238972.0,217.54,217.75,216.22,216.68,238972.0
2024-07-03 09:30:00,220.05,220.58,216.77,219.34,163743.0,220.05,220.58,216.77,219.34,163743.0
2024-07-03 09:40:00,219.37,219.71,217.45,218.01,36262.0,219.37,219.71,217.45,218.01,36262.0
2024-07-03 09:50:00,217.8,220.47,217.7,219.97,104154.0,217.8,220.47,217.7,219.97,104154.0
2024-07-03 10:00:00,220.21,223.6,220.21,222.31,155302.0,220.21,223.6,220.21,222.31,155302.0
2024-07-03 10:10:00,222.36,224.97,222.35,224.17,136025.0,222.36,224.97,222.35,224.17,136025.0
2024-07-03 10:20:00,224.05,224.32,223.2,223.49,92553.0,224.05,224.32,223.2,223.49,92553.0
2024-07-03 10:30:00,223.43,225.16,223.34,224.54,82045.0,223.43,225.16,223.34,224.54,82045.0
2024-07-03 10:40:00,224.44,230.99,224.32,230.36,290495.0,224.44,230.99,224.32,230.36,290495.0
2024-07-03 10:50:00,230.36,230.7,224.25,224.65,169675.0,230.36,230.7,224.25,224.65,169675.0
2024-07-03 11:00:00,224.74,224.85,220.65,222.41,179798.0,224.74,224.85,220.65,222.41,179798.0
2024-07-03 11:10:00,222.68,224.5,221.79,224.5,97594.0,222.68,224.5,221.79,224.5,97594.0
2024-07-03 11:20:00,224.58,225.07,222.82,223.54,74414.0,224.58,225.07,222.82,223.54,74414.0
2024-07-03 11:30:00,223.69,224.22,223.0,223.85,39032.0,223.69,224.22,223.0,223.85,39032.0
2024-07-03 11:40:00,223.68,224.93,223.03,223.78,44082.0,223.68,224.93,223.03,223.78,44082.0
2024-07-03 11:50:00,223.76,226.6,223.73,226.06,118742.0,223.76,226.6,223.73,226.06,118742.0
2024-07-03 12:00:00,226.19,227.19,225.67,227.1,95062.0,226.19,227.19,225.67,227.1,95062.0
2024-07-03 12:10:00,227.05,228.94,226.44,228.83,93355.0,227.05,228.94,226.44,228.83,93355.0
2024-07-03 12:20:00,228.84,230.18,228.76,229.02,104580.0,228.84,230.18,228.76,229.02,104580.0
2024-07-03 12:30:00,229.0,229.41,228.56,229.41,82943.0,229.0,229.41,228.56,229.41,82943.0
2024-07-03 12:40:00,229.42,229.79,228.52,229.37,79224.0,229.42,229.79,228.52,229.37,79224.0
2024-07-03 12:50:00,229.46,231.72,229.46,231.12,318086.0,229.46,231.72,229.46,231.12,318086.0
2024-07-05 09:30:00,231.51,233.58,227.31,228.51,164609.0,231.51,233.58,227.31,228.51,164609.0
2024-07-05 09:40:00,229.18,230.89,225.11,225.41,85254.0,229.18,230.89,225.11,225.41,85254.0
2024-07-05 09:50:00,225.66,226.72,224.2,225.89,85512.0,225.66,226.72,224.2,225.89,85512.0
2024-07-05 10:00:00,225.99,226.87,223.21,223.65,79194.0,225.99,226.87,223.21,223.65,79194.0
2024-07-05 10:10:00,223.65,223.65,221.03,221.52,74901.0,223.65,223.65,221.03,221.52,74901.0
2024-07-05 10:20:00,221.3,222.94,220.8,222.26,67375.0,221.3,222.94,220.8,222.26,67375.0
2024-07-05 10:30:00,221.97,222.88,221.39,222.32,26889.0,221.97,222.88,221.39,222.32,26889.0
2024-07-05 10:40:00,222.31,223.21,222.14,222.44,30538.0,222.31,223.21,222.14,222.44,30538.0
2024-07-05 10:50:00,222.11,223.9,221.92,223.46,43161.0,222.11,223.9,221.92,223.46,43161.0
2024-07-05 11:00:00,223.53,224.89,223.25,224.56,36071.0,223.53,224.89,223.25,224.56,36071.0
2024-07-05 11:10:00,224.64,225.7,224.26,224.97,45547.0,224.64,225.7,224.26,224.97,45547.0
2024-07-05 11:20:00,224.92,225.27,224.52,224.79,25084.0,224.92,225.27,224.52,224.79,25084.0
2024-07-05 11:30:00,224.93,225.23,224.11,224.11,34387.0,224.93,225.23,224.11,224.11,34387.0
2024-07-05 11:40:00,224.31,224.51,223.25,224.14,27924.0,224.31,224.51,223.25,224.14,27924.0
2024-07-05 11:50:00,224.15,224.41,223.09,223.65,16048.0,224.15,224.41,223.09,223.65,16048.0
2024-07-05 12:00:00,223.56,224.34,223.12,224.34,19709.0,223.56,224.34,223.12,224.34,19709.0
2024-07-05 12:10:00,224.25,225.09,224.02,224.24,15894.0,224.25,225.09,224.02,224.24,15894.0
2024-07-05 12:20:00,224.05,224.21,222.76,222.98,17983.0,224.05,224.21,222.76,222.98,17983.0
2024-07-05 12:30:00,222.98,222.98,221.76,222.33,30193.0,222.98,222.98,221.76,222.33,30193.0
2024-07-05 12:40:00,222.18,222.7,221.73,222.31,15532.0,222.18,222.7,221.73,222.31,15532.0
2024-07-05 12:50:00,222.42,222.6,221.98,222.17,25002.0,222.42,222.6,221.98,222.17,25002.0
2024-07-05 13:00:00,222.17,222.36,221.61,221.75,19832.0,222.17,222.36,221.61,221.75,19832.0
2024-07-05 13:10:00,221.75,222.08,221.55,221.84,17517.0,221.75,222.08,221.55,221.84,17517.0
2024-07-05 13:20:00,221.84,221.98,221.25,221.54,20460.0,221.84,221.98,221.25,221.54,20460.0
2024-07-05 13:30:00,221.46,221.98,220.89,221.98,29672.0,221.46,221.98,220.89,221.98,29672.0
2024-07-05 13:40:00,222.02,223.03,221.67,222.53,32109.0,222.02,223.03,221.67,222.53,32109.0
2024-07-05 13:50:00,222.51,222.85,222.14,222.62,16406.0,222.51,222.85,222.14,222.62,16406.0
2024-07-05 14:00:00,222.62,222.84,222.02,222.43,11565.0,222.62,222.84,222.02,222.43,11565.0
2024-07-05 14:10:00,222.53,222.73,222.43,222.51,7996.0,222.53,222.73,222.43,222.51,7996.0
2024-07-05 14:20:00,222.56,222.6,221.71,222.09,11573.0,222.56,222.6,221.71,222.09,11573.0
2024-07-05 14:30:00,221.99,222.45,221.87,222.06,6861.0,221.99,222.45,221.87,222.06,6861.0
2024-07-05 14:40:00,222.06,222.17,221.92,222.0,6326.0,222.06,222.17,221.92,222.0,6326.0
2024-07-05 14:50:00,222.18,222.55,222.1,222.22,12316.0,222.18,222.55,222.1,222.22,12316.0
2024-07-05 15:00:00,222.22,222.3,221.85,222.3,16575.0,222.22,222.3,221.85,222.3,16575.0
2024-07-05 15:10:00,222.14,222.4,221.93,222.06,12092.0,222.14,222.4,221.93,222.06,12092.0
2024-07-05 15:20:00,221.97,222.15,221.6,221.6,16635.0,221.97,222.15,221.6,221.6,16635.0
2024-07-05 15:30:00,221.66,222.55,221.6,222.25,27099.0,221.66,222.55,221.6,222.25,27099.0
2024-07-05 15:40:00,222.35,222.88,222.35,222.78,44079.0,222.35,222.88,222.35,222.78,44079.0
2024-07-05 15:50:00,222.73,223.18,221.87,222.06,121426.0,222.73,223.18,221.87,222.06,121426.0
2024-07-08 09:30:00,226.88,231.21,225.88,229.38,166387.0,226.88,231.21,225.88,229.38,166387.0
2024-07-08 09:40:00,229.61,231.99,228.52,230.36,98940.0,229.61,231.99,228.52,230.36,98940.0
2024-07-08 09:50:00,230.11,231.49,228.03,230.14,75893.0,230.11,231.49,228.03,230.14,75893.0
2024-07-08 10:00:00,230.23,230.85,228.05,229.29,57172.0,230.23,230.85,228.05,229.29,57172.0
2024-07-08 10:10:00,229.07,229.44,225.53,225.6,68199.0,229.07,229.44,225.53,225.6,68199.0
2024-07-08 10:20:00,225.6,226.25,224.25,225.49,48494.0,225.6,226.25,224.25,225.49,48494.0
2024-07-08 10:30:00,225.5,225.92,224.85,225.51,34123.0,225.5,225.92,224.85,225.51,34123.0
2024-07-08 10:40:00,225.64,225.64,223.71,224.13,33166.0,225.64,225.64,223.71,224.13,33166.0
2024-07-08 10:50:00,224.5,224.88,223.63,224.28,15014.0,224.5,224.88,223.63,224.28,15014.0
2024-07-08 11:00:00,224.44,224.49,223.6,224.16,20577.0,224.44,224.49,223.6,224.16,20577.0
2024-07-08 11:10:00,224.14,224.53,223.19,223.92,24726.0,224.14,224.53,223.19,223.92,24726.0
2024-07-08 11:20:00,224.01,224.94,223.56,223.82,17094.0,224.01,224.94,223.56,223.82,17094.0
2024-07-08 11:30:00,223.99,226.2,223.36,223.54,38359.0,223.99,226.2,223.36,223.54,38359.0
2024-07-08 11:40:00,223.41,224.34,223.29,223.95,16065.0,223.41,224.34,223.29,223.95,16065.0
2024-07-08 11:50:00,224.12,224.78,223.92,224.26,19407.0,224.12,224.78,223.92,224.26,19407.0
2024-07-08 12:00:00,224.25,225.34,224.25,224.6,16721.0,224.25,225.34,224.25,224.6,16721.0
2024-07-08 12:10:00,224.46,225.5,224.42,225.42,19803.0,224.46,225.5,224.42,225.42,19803.0
2024-07-08 12:20:00,225.38,226.45,225.38,225.55,43373.0,225.38,226.45,225.38,225.55,43373.0
2024-07-08 12:30:00,225.63,226.57,225.6,226.34,15318.0,225.63,226.57,225.6,226.34,15318.0
2024-07-08 12:40:00,226.41,226.75,226.12,226.57,14370.0,226.41,226.75,226.12,226.57,14370.0
2024-07-08 12:50:00,226.42,226.83,226.19,226.43,11734.0,226.42,226.83,226.19,226.43,11734.0
2024-07-08 13:00:00,226.47,226.47,225.5,225.79,16597.0,226.47,226.47,225.5,225.79,16597.0
2024-07-08 13:10:00,225.75,226.3,225.2,225.97,56458.0,225.75,226.3,225.2,225.97,56458.0
2024-07-08 13:20:00,226.03,226.15,225.77,225.83,7410.0,226.03,226.15,225.77,225.83,7410.0
2024-07-08 13:30:00,225.95,226.42,225.85,226.04,11311.0,225.95,226.42,225.85,226.04,11311.0
2024-07-08 13:40:00,226.08,226.2,225.35,225.65,9990.0,226.08,226.2,225.35,225.65,9990.0
2024-07-08 13:50:00,225.4,225.74,225.3,225.74,6754.0,225.4,225.74,225.3,225.74,6754.0
2024-07-08 14:00:00,225.63,226.0,225.32,225.71,24564.0,225.63,226.0,225.32,225.71,24564.0
2024-07-08 14:10:00,225.8,226.32,225.41,226.1,16333.0,225.8,226.32,225.41,226.1,16333.0
2024-07-08 14:20:00,226.25,226.31,225.46,225.66,6348.0,226.25,226.31,225.46,225.66,6348.0
2024-07-08 14:30:00,225.75,226.15,225.56,225.66,8017.0,225.75,226.15,225.56,225.66,8017.0
2024-07-08 14:40:00,225.65,225.79,225.15,225.65,15828.0,225.65,225.79,225.15,225.65,15828.0
2024-07-08 14:50:00,225.73,226.27,225.58,225.61,12856.0,225.73,226.27,225.58,225.61,12856.0
2024-07-08 15:00:00,225.6,225.81,225.43,225.6,12870.0,225.6,225.81,225.43,225.6,12870.0
2024-07-08 15:10:00,225.83,226.07,225.49,225.52,9763.0,225.83,226.07,225.49,225.52,9763.0
2024-07-08 15:20:00,225.57,225.72,225.32,225.58,16301.0,225.57,225.72,225.32,225.58,16301.0
2024-07-08 15:30:00,225.51,226.89,225.51,226.51,23050.0,225.51,226.89,225.51,226.51,23050.0
2024-07-08 15:40:00,226.53,227.31,225.85,226.01,26304.0,226.53,227.31,225.85,226.01,26304.0
2024-07-08 15:50:00,225.77,227.23,225.77,227.13,75882.0,225.77,227.23,225.77,227.13,75882.0
2024-07-09 09:30:00,226.77,228.07,222.7,224.81,69896.0,226.77,228.07,222.7,224.81,69896.0
2024-07-09 09:40:00,225.02,228.09,224.58,226.43,38247.0,225.02,228.09,224.58,226.43,38247.0
2024-07-09 09:50:00,226.3,228.17,225.59,227.25,38230.0,226.3,228.17,225.59,227.25,38230.0
2024-07-09 10:00:00,227.31,227.61,224.58,224.93,37847.0,227.31,227.61,224.58,224.93,37847.0
2024-07-09 10:10:00,225.16,226.01,224.59,225.14,22731.0,225.16,226.01,224.59,225.14,22731.0
2024-07-09 10:20:00,225.29,225.42,224.55,225.0,37403.0,225.29,225.42,224.55,225.0,37403.0
2024-07-09 10:30:00,225.11,225.77,224.65,225.76,12736.0,225.11,225.77,224.65,225.76,12736.0
2024-07-09 10:40:00,225.62,225.73,223.76,224.26,14896.0,225.62,225.73,223.76,224.26,14896.0
2024-07-09 10:50:00,224.27,225.27,223.94,224.19,31811.0,224.27,225.27,223.94,224.19,31811.0
2024-07-09 11:00:00,224.27,225.4,223.61,225.27,33234.0,224.27,225.4,223.61,225.27,33234.0
2024-07-09 11:10:00,225.17,225.67,224.95,225.22,11411.0,225.17,225.67,224.95,225.22,11411.0
2024-07-09 11:20:00,225.55,225.94,225.29,225.9,9615.0,225.55,225.94,225.29,225.9,9615.0
2024-07-09 11:30:00,225.88,226.1,225.41,225.81,15130.0,225.88,226.1,225.41,225.81,15130.0
2024-07-09 11:40:00,225.91,226.94,225.75,225.92,12112.0,225.91,226.94,225.75,225.92,12112.0
2024-07-09 11:50:00,226.04,226.47,225.36,226.26,17027.0,226.04,226.47,225.36,226.26,17027.0
2024-07-09 12:00:00,226.11,226.11,225.59,225.91,6960.0,226.11,226.11,225.59,225.91,6960.0
2024-07-09 12:10:00,226.0,227.17,225.83,226.74,19791.0,226.0,227.17,225.83,226.74,19791.0
2024-07-09 12:20:00,226.8,228.73,226.79,228.59,28086.0,226.8,228.73,226.79,228.59,28086.0
2024-07-09 12:30:00,228.73,229.78,227.75,227.86,43965.0,228.73,229.78,227.75,227.86,43965.0
2024-07-09 12:40:00,227.88,228.07,227.52,227.98,9997.0,227.88,228.07,227.52,227.98,9997.0
2024-07-09 12:50:00,228.32,228.98,227.93,228.88,8083.0,228.32,228.98,227.93,228.88,8083.0
2024-07-09 13:00:00,228.85,229.63,228.8,229.15,29604.0,228.85,229.63,228.8,229.15,29604.0
2024-07-09 13:10:00,229.43,229.43,228.0,228.85,15760.0,229.43,229.43,228.0,228.85,15760.0
2024-07-09 13:20:00,228.73,228.87,227.79,228.2,10906.0,228.73,228.87,227.79,228.2,10906.0
2024-07-09 13:30:00,228.06,229.0,227.99,227.99,17281.0,228.06,229.0,227.99,227.99,17281.0
2024-07-09 13:40:00,227.82,227.82,226.51,226.69,10389.0,227.82,227.82,226.51,226.69,10389.0
2024-07-09 13:50:00,226.67,227.0,226.34,226.51,8506.0,226.67,227.0,226.34,226.51,8506.0
2024-07-09 14:00:00,226.34,226.72,226.22,226.7,8074.0,226.34,226.72,226.22,226.7,8074.0
2024-07-09 14:10:00,226.77,227.56,226.68,226.77,7633.0,226.77,227.56,226.68,226.77,7633.0
2024-07-09 14:20:00,226.77,226.92,226.0,226.0,9303.0,226.77,226.92,226.0,226.0,9303.0
2024-07-09 14:30:00,226.13,226.49,225.43,225.43,10748.0,226.13,226.49,225.43,225.43,10748.0
2024-07-09 14:40:00,225.33,225.44,224.96,225.13,20071.0,225.33,225.44,224.96,225.13,20071.0
2024-07-09 14:50:00,225.13,225.23,224.69,225.0,11268.0,225.13,225.23,224.69,225.0,11268.0
2024-07-09 15:00:00,224.93,225.01,224.42,224.69,13889.0,224.93,225.01,224.42,224.69,13889.0
2024-07-09 15:10:00,224.69,224.89,224.35,224.65,14508.0,224.69,224.89,224.35,224.65,14508.0
2024-07-09 15:20:00,224.53,225.08,224.29,224.9,14774.0,224.53,225.08,224.29,224.9,14774.0
2024-07-09 15:30:00,224.92,225.03,224.57,224.69,15687.0,224.92,225.03,224.57,224.69,15687.0
2024-07-09 15:40:00,224.61,224.91,224.08,224.28,24280.0,224.61,224.91,224.08,224.28,24280.0
2024-07-09 15:50:00,224.37,225.31,224.31,225.23,59747.0,224.37,225.31,224.31,225.23,59747.0
2024-07-10 09:30:00,226.87,231.27,226.21,229.39,51760.0,226.87,231.27,226.21,229.39,51760.0
2024-07-10 09:40:00,229.27,229.82,227.28,228.4,32343.0,229.27,229.82,227.28,228.4,32343.0
2024-07-10 09:50:00,228.23,229.14,226.53,226.95,29644.0,228.23,229.14,226.53,226.95,29644.0
2024-07-10 10:00:00,227.06,228.57,226.74,228.48,20417.0,227.06,228.57,226.74,228.48,20417.0
2024-07-10 10:10:00,228.38,228.38,225.94,226.52,19070.0,228.38,228.38,225.94,226.52,19070.0
2024-07-10 10:20:00,226.45,227.28,225.81,226.53,25103.0,226.45,227.28,225.81,226.53,25103.0
2024-07-10 10:30:00,226.54,226.54,224.9,225.05,39436.0,226.54,226.54,224.9,225.05,39436.0
2024-07-10 10:40:00,225.19,227.07,225.02,226.93,33221.0,225.19,227.07,225.02,226.93,33221.0
2024-07-10 10:50:00,226.74,227.43,226.7,227.08,19537.0,226.74,227.43,226.7,227.08,19537.0
2024-07-10 11:00:00,227.17,228.48,226.93,228.37,29129.0,227.17,228.48,226.93,228.37,29129.0
2024-07-10 11:10:00,228.55,229.22,228.36,228.95,20617.0,228.55,229.22,228.36,228.95,20617.0
2024-07-10 11:20:00,228.98,228.98,228.19,228.52,23693.0,228.98,228.98,228.19,228.52,23693.0
2024-07-10 11:30:00,228.58,229.47,227.42,229.47,12135.0,228.58,229.47,227.42,229.47,12135.0
2024-07-10 11:40:00,229.43,229.63,228.8,229.0,21722.0,229.43,229.63,228.8,229.0,21722.0
2024-07-10 11:50:00,229.15,230.0,229.1,229.72,32312.0,229.15,230.0,229.1,229.72,32312.0
2024-07-10 12:00:00,229.8,230.44,229.36,229.58,17959.0,229.8,230.44,229.36,229.58,17959.0
2024-07-10 12:10:00,229.81,230.97,229.81,230.16,49778.0,229.81,230.97,229.81,230.16,49778.0
2024-07-10 12:20:00,230.04,230.49,229.77,230.14,19133.0,230.04,230.49,229.77,230.14,19133.0
2024-07-10 12:30:00,229.91,230.39,229.35,229.61,13383.0,229.91,230.39,229.35,229.61,13383.0
2024-07-10 12:40:00,229.66,229.98,229.49,229.69,20556.0,229.66,229.98,229.49,229.69,20556.0
2024-07-10 12:50:00,229.73,229.79,228.83,229.46,16701.0,229.73,229.79,228.83,229.46,16701.0
2024-07-10 13:00:00,229.28,229.55,228.88,228.95,10839.0,229.28,229.55,228.88,228.95,10839.0
2024-07-10 13:10:00,228.82,229.64,228.26,229.3,15759.0,228.82,229.64,228.26,229.3,15759.0
2024-07-10 13:20:00,229.13,229.42,228.57,228.87,11063.0,229.13,229.42,228.57,228.87,11063.0
2024-07-10 13:30:00,228.86,229.21,228.65,229.21,8802.0,228.86,229.21,228.65,229.21,8802.0
2024-07-10 13:40:00,229.28,229.28,228.67,228.95,11651.0,229.28,229.28,228.67,228.95,11651.0
2024-07-10 13:50:00,229.06,229.32,228.44,228.48,22081.0,229.06,229.32,228.44,228.48,22081.0
2024-07-10 14:00:00,228.5,229.02,228.05,228.4,11320.0,228.5,229.02,228.05,228.4,11320.0
2024-07-10 14:10:00,228.39,228.65,228.18,228.62,7568.0,228.39,228.65,228.18,228.62,7568.0
2024-07-10 14:20:00,228.43,228.51,227.46,227.58,7118.0,228.43,228.51,227.46,227.58,7118.0
2024-07-10 14:30:00,227.56,228.38,227.56,228.26,8944.0,227.56,228.38,227.56,228.26,8944.0
2024-07-10 14:40:00,228.12,228.12,227.45,227.61,10655.0,228.12,228.12,227.45,227.61,10655.0
2024-07-10 14:50:00,227.9,227.99,227.39,227.89,13583.0,227.9,227.99,227.39,227.89,13583.0
2024-07-10 15:00:00,227.8,228.43,227.4,228.43,16501.0,227.8,228.43,227.4,228.43,16501.0
2024-07-10 15:10:00,228.43,229.6,228.09,229.34,28343.0,228.43,229.6,228.09,229.34,28343.0
2024-07-10 15:20:00,229.5,230.09,229.36,229.93,22707.0,229.5,230.09,229.36,229.93,22707.0
2024-07-10 15:30:00,229.97,230.08,229.54,229.95,16399.0,229.97,230.08,229.54,229.95,16399.0
2024-07-10 15:40:00,229.9,229.96,229.17,229.31,23737.0,229.9,229.96,229.17,229.31,23737.0
2024-07-10 15:50:00,229.16,229.29,227.92,228.42,74564.0,229.16,229.29,227.92,228.42,74564.0
2024-07-11 09:30:00,236.0,240.96,235.79,240.01,230529.0,236.0,240.96,235.79,240.01,230529.0
2024-07-11 09:40:00,240.01,240.71,235.11,236.28,76213.0,240.01,240.71,235.11,236.28,76213.0
2024-07-11 09:50:00,236.24,238.82,235.82,238.07,41464.0,236.24,238.82,235.82,238.07,41464.0
2024-07-11 10:00:00,238.13,238.36,236.13,236.95,43032.0,238.13,238.36,236.13,236.95,43032.0
2024-07-11 10:10:00,237.03,237.37,232.88,232.96,59322.0,237.03,237.37,232.88,232.96,59322.0
2024-07-11 10:20:00,233.08,235.05,232.02,234.11,49651.0,233.08,235.05,232.02,234.11,49651.0
2024-07-11 10:30:00,234.01,236.04,234.0,236.04,27632.0,234.01,236.04,234.0,236.04,27632.0
2024-07-11 10:40:00,236.1,238.42,236.0,236.27,74650.0,236.1,238.42,236.0,236.27,74650.0
2024-07-11 10:50:00,236.19,237.92,235.84,236.43,27201.0,236.19,237.92,235.84,236.43,27201.0
2024-07-11 11:00:00,236.52,236.98,234.18,234.22,28430.0,236.52,236.98,234.18,234.22,28430.0
2024-07-11 11:10:00,234.22,234.46,232.95,233.97,34576.0,234.22,234.46,232.95,233.97,34576.0
2024-07-11 11:20:00,233.97,234.52,232.15,232.15,33792.0,233.97,234.52,232.15,232.15,33792.0
2024-07-11 11:30:00,231.83,231.85,229.29,229.35,41059.0,231.83,231.85,229.29,229.35,41059.0
2024-07-11 11:40:00,229.39,231.04,229.13,229.88,58155.0,229.39,231.04,229.13,229.88,58155.0
2024-07-11 11:50:00,229.76,229.98,228.37,228.72,30995.0,229.76,229.98,228.37,228.72,30995.0
2024-07-11 12:00:00,228.96,231.43,228.74,230.76,43026.0,228.96,231.43,228.74,230.76,43026.0
2024-07-11 12:10:00,230.77,231.46,229.88,230.48,35917.0,230.77,231.46,229.88,230.48,35917.0
2024-07-11 12:20:00,230.5,230.67,229.31,230.19,16575.0,230.5,230.67,229.31,230.19,16575.0
2024-07-11 12:30:00,230.28,233.11,230.28,232.54,32665.0,230.28,233.11,230.28,232.54,32665.0
2024-07-11 12:40:00,232.51,232.51,229.98,230.09,18526.0,232.51,232.51,229.98,230.09,18526.0
2024-07-11 12:50:00,230.47,230.78,230.06,230.64,5423.0,230.47,230.78,230.06,230.64,5423.0
2024-07-11 13:00:00,230.68,231.32,230.36,231.18,9753.0,230.68,231.32,230.36,231.18,9753.0
2024-07-11 13:10:00,231.32,232.22,230.83,231.88,13092.0,231.32,232.22,230.83,231.88,13092.0
2024-07-11 13:20:00,232.04,232.71,231.9,232.49,18461.0,232.04,232.71,231.9,232.49,18461.0
2024-07-11 13:30:00,232.48,232.73,231.96,232.03,12608.0,232.48,232.73,231.96,232.03,12608.0
2024-07-11 13:40:00,232.04,232.57,231.83,232.33,12778.0,232.04,232.57,231.83,232.33,12778.0
2024-07-11 13:50:00,232.14,232.85,231.92,231.95,14001.0,232.14,232.85,231.92,231.95,14001.0
2024-07-11 14:00:00,231.89,231.89,231.01,231.13,15493.0,231.89,231.89,231.01,231.13,15493.0
2024-07-11 14:10:00,231.01,232.0,230.83,231.64,11219.0,231.01,232.0,230.83,231.64,11219.0
2024-07-11 14:20:00,231.78,231.99,231.51,231.81,6809.0,231.78,231.99,231.51,231.81,6809.0
2024-07-11 14:30:00,231.81,232.67,231.66,232.62,7544.0,231.81,232.67,231.66,232.62,7544.0
2024-07-11 14:40:00,232.74,232.76,231.95,232.05,14825.0,232.74,232.76,231.95,232.05,14825.0
2024-07-11 14:50:00,232.01,232.64,231.7,232.57,11878.0,232.01,232.64,231.7,232.57,11878.0
2024-07-11 15:00:00,232.41,233.33,232.3,233.21,18528.0,232.41,233.33,232.3,233.21,18528.0
2024-07-11 15:10:00,233.25,233.77,232.97,233.5,21834.0,233.25,233.77,232.97,233.5,21834.0
2024-07-11 15:20:00,233.44,233.92,232.83,233.01,25212.0,233.44,233.92,232.83,233.01,25212.0
2024-07-11 15:30:00,233.13,234.17,233.04,234.17,27584.0,233.13,234.17,233.04,234.17,27584.0
2024-07-11 15:40:00,234.3,234.79,233.56,234.54,54553.0,234.3,234.79,233.56,234.54,54553.0
2024-07-11 15:50:00,234.73,234.78,233.0,233.4,86379.0,234.73,234.78,233.0,233.4,86379.0
2024-07-12 09:30:00,235.7,236.52,232.54,235.82,61224.0,235.7,236.52,232.54,235.82,61224.0
2024-07-12 09:40:00,235.81,238.79,235.54,237.25,49615.0,235.81,238.79,235.54,237.25,49615.0
2024-07-12 09:50:00,237.3,237.35,235.33,235.94,29352.0,237.3,237.35,235.33,235.94,29352.0
2024-07-12 10:00:00,236.34,237.19,235.45,236.07,25379.0,236.34,237.19,235.45,236.07,25379.0
2024-07-12 10:10:00,236.18,236.3,234.2,235.02,25105.0,236.18,236.3,234.2,235.02,25105.0
2024-07-12 10:20:00,234.8,234.9,233.75,234.0,16435.0,234.8,234.9,233.75,234.0,16435.0
2024-07-12 10:30:00,233.8,234.78,233.12,233.31,30769.0,233.8,234.78,233.12,233.31,30769.0
2024-07-12 10:40:00,233.32,234.65,233.22,233.77,18478.0,233.32,234.65,233.22,233.77,18478.0
2024-07-12 10:50:00,233.78,234.06,233.16,233.91,34051.0,233.78,234.06,233.16,233.91,34051.0
2024-07-12 11:00:00,234.15,235.11,233.83,235.06,27168.0,234.15,235.11,233.83,235.06,27168.0
2024-07-12 11:10:00,235.01,235.35,234.2,234.67,30461.0,235.01,235.35,234.2,234.67,30461.0
2024-07-12 11:20:00,234.68,235.5,234.39,234.8,20920.0,234.68,235.5,234.39,234.8,20920.0
2024-07-12 11:30:00,234.74,235.48,234.61,235.34,22668.0,234.74,235.48,234.61,235.34,22668.0
2024-07-12 11:40:00,235.45,235.49,234.82,235.4,11191.0,235.45,235.49,234.82,235.4,11191.0
2024-07-12 11:50:00,235.33,235.56,234.16,234.2,15425.0,235.33,235.56,234.16,234.2,15425.0
2024-07-12 12:00:00,234.04,234.31,233.54,233.64,22879.0,234.04,234.31,233.54,233.64,22879.0
2024-07-12 12:10:00,233.76,234.33,233.64,233.9,11553.0,233.76,234.33,233.64,233.9,11553.0
2024-07-12 12:20:00,233.98,234.37,233.81,233.89,10558.0,233.98,234.37,233.81,233.89,10558.0
2024-07-12 12:30:00,233.83,234.32,233.72,234.09,10296.0,233.83,234.32,233.72,234.09,10296.0
2024-07-12 12:40:00,234.09,234.18,233.5,233.63,15647.0,234.09,234.18,233.5,233.63,15647.0
2024-07-12 12:50:00,233.63,234.24,233.3,234.12,15627.0,233.63,234.24,233.3,234.12,15627.0
2024-07-12 13:00:00,234.02,234.25,233.34,233.41,16277.0,234.02,234.25,233.34,233.41,16277.0
2024-07-12 13:10:00,233.46,234.22,233.36,234.02,13297.0,233.46,234.22,233.36,234.02,13297.0
2024-07-12 13:20:00,234.01,235.79,234.01,235.67,27810.0,234.01,235.79,234.01,235.67,27810.0
2024-07-12 13:30:00,235.66,236.37,235.35,235.36,29701.0,235.66,236.37,235.35,235.36,29701.0
2024-07-12 13:40:00,235.44,236.0,234.84,234.84,16702.0,235.44,236.0,234.84,234.84,16702.0
2024-07-12 13:50:00,235.15,235.46,234.77,234.79,7325.0,235.15,235.46,234.77,234.79,7325.0
2024-07-12 14:00:00,234.66,234.82,234.43,234.66,10933.0,234.66,234.82,234.43,234.66,10933.0
2024-07-12 14:10:00,234.75,235.77,234.68,235.6,16623.0,234.75,235.77,234.68,235.6,16623.0
2024-07-12 14:20:00,235.6,236.42,235.23,235.74,20463.0,235.6,236.42,235.23,235.74,20463.0
2024-07-12 14:30:00,235.62,235.65,234.84,235.2,8698.0,235.62,235.65,234.84,235.2,8698.0
2024-07-12 14:40:00,235.1,235.24,234.65,234.67,7553.0,235.1,235.24,234.65,234.67,7553.0
2024-07-12 14:50:00,234.65,235.05,234.65,234.83,6996.0,234.65,235.05,234.65,234.83,6996.0
2024-07-12 15:00:00,234.81,235.11,234.28,234.65,15090.0,234.81,235.11,234.28,234.65,15090.0
2024-07-12 15:10:00,234.72,234.79,234.5,234.53,9421.0,234.72,234.79,234.5,234.53,9421.0
2024-07-12 15:20:00,234.51,234.66,234.19,234.37,9969.0,234.51,234.66,234.19,234.37,9969.0
2024-07-12 15:30:00,234.33,234.33,233.16,233.19,22820.0,234.33,234.33,233.16,233.19,22820.0
2024-07-12 15:40:00,233.16,233.21,232.56,232.84,24203.0,233.16,233.21,232.56,232.84,24203.0
2024-07-12 15:50:00,232.74,233.4,232.4,233.25,56267.0,232.74,233.4,232.4,233.25,56267.0
2024-07-15 09:30:00,220.22,220.36,209.21,216.34,590409.0,220.22,220.36,209.21,216.34,590409.0
2024-07-15 09:40:00,216.34,217.6,214.0,214.2,196375.0,216.34,217.6,214.0,214.2,196375.0
2024-07-15 09:50:00,214.53,216.18,213.38,214.26,92727.0,214.53,216.18,213.38,214.26,92727.0
2024-07-15 10:00:00,214.62,215.91,213.68,214.51,66297.0,214.62,215.91,213.68,214.51,66297.0
2024-07-15 10:10:00,214.52,216.83,214.35,216.36,94549.0,214.52,216.83,214.35,216.36,94549.0
2024-07-15 10:20:00,216.35,218.28,215.63,216.39,108731.0,216.35,218.28,215.63,216.39,108731.0
2024-07-15 10:30:00,216.32,217.89,214.3,214.77,63797.0,216.32,217.89,214.3,214.77,63797.0
2024-07-15 10:40:00,214.82,215.28,213.01,213.89,92712.0,214.82,215.28,213.01,213.89,92712.0
2024-07-15 10:50:00,213.86,214.2,213.02,213.99,74172.0,213.86,214.2,213.02,213.99,74172.0
2024-07-15 11:00:00,214.18,216.92,214.12,216.44,81873.0,214.18,216.92,214.12,216.44,81873.0
2024-07-15 11:10:00,216.78,218.01,216.44,217.34,78283.0,216.78,218.01,216.44,217.34,78283.0
2024-07-15 11:20:00,217.55,217.77,216.22,216.22,33563.0,217.55,217.77,216.22,216.22,33563.0
2024-07-15 11:30:00,216.3,217.17,214.38,214.38,58523.0,216.3,217.17,214.38,214.38,58523.0
2024-07-15 11:40:00,214.36,215.05,213.36,213.55,46422.0,214.36,215.05,213.36,213.55,46422.0
2024-07-15 11:50:00,213.5,214.0,213.13,214.0,54296.0,213.5,214.0,213.13,214.0,54296.0
2024-07-15 12:00:00,213.83,214.42,213.62,214.22,69284.0,213.83,214.42,213.62,214.22,69284.0
2024-07-15 12:10:00,214.26,214.61,213.82,214.1,38860.0,214.26,214.61,213.82,214.1,38860.0
2024-07-15 12:20:00,214.11,215.0,213.79,214.37,31362.0,214.11,215.0,213.79,214.37,31362.0
2024-07-15 12:30:00,214.23,214.29,213.37,213.72,32822.0,214.23,214.29,213.37,213.72,32822.0
2024-07-15 12:40:00,213.68,214.56,213.24,214.46,40543.0,213.68,214.56,213.24,214.46,40543.0
2024-07-15 12:50:00,214.48,214.94,213.67,214.51,37200.0,214.48,214.94,213.67,214.51,37200.0
2024-07-15 13:00:00,214.19,214.45,213.8,214.13,29406.0,214.19,214.45,213.8,214.13,29406.0
2024-07-15 13:10:00,214.13,214.71,213.9,214.12,38398.0,214.13,214.71,213.9,214.12,38398.0
2024-07-15 13:20:00,214.08,215.1,213.88,214.11,30761.0,214.08,215.1,213.88,214.11,30761.0
2024-07-15 13:30:00,214.11,214.23,211.88,211.93,70551.0,214.11,214.23,211.88,211.93,70551.0
2024-07-15 13:40:00,211.84,211.97,211.0,211.1,94093.0,211.84,211.97,211.0,211.1,94093.0
2024-07-15 13:50:00,211.1,211.93,211.02,211.78,51920.0,211.1,211.93,211.02,211.78,51920.0
2024-07-15 14:00:00,211.81,212.75,211.45,212.01,49221.0,211.81,212.75,211.45,212.01,49221.0
2024-07-15 14:10:00,211.99,212.32,211.06,211.09,50580.0,211.99,212.32,211.06,211.09,50580.0
2024-07-15 14:20:00,211.05,212.81,211.05,212.22,30699.0,211.05,212.81,211.05,212.22,30699.0
2024-07-15 14:30:00,212.0,212.41,211.39,212.16,23086.0,212.0,212.41,211.39,212.16,23086.0
2024-07-15 14:40:00,212.23,212.9,212.15,212.42,46265.0,212.23,212.9,212.15,212.42,46265.0
2024-07-15 14:50:00,212.16,212.29,211.26,212.16,32487.0,212.16,212.29,211.26,212.16,32487.0
2024-07-15 15:00:00,212.06,212.49,211.57,212.11,39142.0,212.06,212.49,211.57,212.11,39142.0
2024-07-15 15:10:00,211.91,213.22,211.72,213.19,64257.0,211.91,213.22,211.72,213.19,64257.0
2024-07-15 15:20:00,213.1,216.25,213.0,215.57,139505.0,213.1,216.25,213.0,215.57,139505.0
2024-07-15 15:30:00,215.44,215.7,214.41,214.58,77818.0,215.44,215.7,214.41,214.58,77818.0
2024-07-15 15:40:00,214.7,215.05,213.41,213.53,78894.0,214.7,215.05,213.41,213.53,78894.0
2024-07-15 15:50:00,213.45,213.92,212.36,213.38,210028.0,213.45,213.92,212.36,213.38,210028.0
2024-07-16 09:30:00,216.71,216.9,213.0,214.8,157450.0,216.71,216.9,213.0,214.8,157450.0
2024-07-16 09:40:00,215.06,215.97,213.31,215.81,70960.0,215.06,215.97,213.31,215.81,70960.0
2024-07-16 09:50:00,215.68,219.25,215.64,218.41,136181.0,215.68,219.25,215.64,218.41,136181.0
2024-07-16 10:00:00,218.45,218.5,216.06,216.15,106119.0,218.45,218.5,216.06,216.15,106119.0
2024-07-16 10:10:00,216.37,216.95,215.83,216.78,45063.0,216.37,216.95,215.83,216.78,45063.0
2024-07-16 10:20:00,216.84,218.39,216.59,217.75,34726.0,216.84,218.39,216.59,217.75,34726.0
2024-07-16 10:30:00,217.69,219.0,216.65,218.43,25411.0,217.69,219.0,216.65,218.43,25411.0
2024-07-16 10:40:00,218.66,218.66,216.18,216.33,37292.0,218.66,218.66,216.18,216.33,37292.0
2024-07-16 10:50:00,216.32,216.41,215.17,215.76,59499.0,216.32,216.41,215.17,215.76,59499.0
2024-07-16 11:00:00,215.87,216.11,215.04,215.92,37509.0,215.87,216.11,215.04,215.92,37509.0
2024-07-16 11:10:00,215.92,216.58,215.5,216.33,25619.0,215.92,216.58,215.5,216.33,25619.0
2024-07-16 11:20:00,216.42,217.7,216.25,217.69,23260.0,216.42,217.7,216.25,217.69,23260.0
2024-07-16 11:30:00,217.67,218.39,216.79,218.29,31373.0,217.67,218.39,216.79,218.29,31373.0
2024-07-16 11:40:00,218.2,218.4,217.55,217.81,36503.0,218.2,218.4,217.55,217.81,36503.0
2024-07-16 11:50:00,217.73,219.43,217.73,219.22,32833.0,217.73,219.43,217.73,219.22,32833.0
2024-07-16 12:00:00,219.27,221.65,219.2,221.19,51973.0,219.27,221.65,219.2,221.19,51973.0
2024-07-16 12:10:00,221.25,221.42,220.33,220.8,41496.0,221.25,221.42,220.33,220.8,41496.0
2024-07-16 12:20:00,220.99,221.6,220.88,221.25,23509.0,220.99,221.6,220.88,221.25,23509.0
2024-07-16 12:30:00,221.31,221.64,220.89,221.36,28774.0,221.31,221.64,220.89,221.36,28774.0
2024-07-16 12:40:00,221.31,221.68,220.96,221.33,27126.0,221.31,221.68,220.96,221.33,27126.0
2024-07-16 12:50:00,221.42,222.48,221.25,222.26,42665.0,221.42,222.48,221.25,222.26,42665.0
2024-07-16 13:00:00,222.23,222.5,221.67,221.84,22939.0,222.23,222.5,221.67,221.84,22939.0
2024-07-16 13:10:00,221.86,222.23,221.64,222.19,21849.0,221.86,222.23,221.64,222.19,21849.0
2024-07-16 13:20:00,222.22,222.64,222.09,222.47,22665.0,222.22,222.64,222.09,222.47,22665.0
2024-07-16 13:30:00,222.4,223.07,222.09,222.76,32556.0,222.4,223.07,222.09,222.76,32556.0
2024-07-16 13:40:00,222.9,223.73,222.65,222.76,32701.0,222.9,223.73,222.65,222.76,32701.0
2024-07-16 13:50:00,222.62,223.18,222.2,222.3,18899.0,222.62,223.18,222.2,222.3,18899.0
2024-07-16 14:00:00,222.29,222.29,221.02,221.85,36784.0,222.29,222.29,221.02,221.85,36784.0
2024-07-16 14:10:00,221.79,221.92,221.04,221.31,28287.0,221.79,221.92,221.04,221.31,28287.0
2024-07-16 14:20:00,221.31,221.78,221.06,221.22,24192.0,221.31,221.78,221.06,221.22,24192.0
2024-07-16 14:30:00,221.15,221.81,221.15,221.57,13213.0,221.15,221.81,221.15,221.57,13213.0
2024-07-16 14:40:00,221.56,221.59,220.62,220.85,23058.0,221.56,221.59,220.62,220.85,23058.0
2024-07-16 14:50:00,220.84,221.14,220.63,220.95,31015.0,220.84,221.14,220.63,220.95,31015.0
2024-07-16 15:00:00,221.05,221.41,220.75,220.8,20316.0,221.05,221.41,220.75,220.8,20316.0
2024-07-16 15:10:00,220.91,220.94,220.26,220.3,30162.0,220.91,220.94,220.26,220.3,30162.0
2024-07-16 15:20:00,220.25,220.71,219.63,219.71,48691.0,220.25,220.71,219.63,219.71,48691.0
2024-07-16 15:30:00,219.7,220.59,219.44,220.03,58130.0,219.7,220.59,219.44,220.03,58130.0
2024-07-16 15:40:00,220.05,220.22,219.37,219.51,47661.0,220.05,220.22,219.37,219.51,47661.0
2024-07-16 15:50:00,219.55,221.31,219.5,221.23,133698.0,219.55,221.31,219.5,221.23,133698.0
2024-07-17 09:30:00,215.56,217.31,215.1,215.71,85805.0,215.56,217.31,215.1,215.71,85805.0
2024-07-17 09:40:00,215.81,216.34,212.52,213.92,115580.0,215.81,216.34,212.52,213.92,115580.0
2024-07-17 09:50:00,213.93,217.43,213.9,217.43,55924.0,213.93,217.43,213.9,217.43,55924.0
2024-07-17 10:00:00,217.45,217.94,214.49,214.88,41149.0,217.45,217.94,214.49,214.88,41149.0
2024-07-17 10:10:00,215.13,217.49,214.43,216.79,47855.0,215.13,217.49,214.43,216.79,47855.0
2024-07-17 10:20:00,216.89,217.06,214.73,214.73,38998.0,216.89,217.06,214.73,214.73,38998.0
2024-07-17 10:30:00,214.54,215.1,213.21,213.41,84893.0,214.54,215.1,213.21,213.41,84893.0
2024-07-17 10:40:00,213.74,214.86,213.55,214.08,38639.0,213.74,214.86,213.55,214.08,38639.0
2024-07-17 10:50:00,214.15,214.15,211.47,212.14,83281.0,214.15,214.15,211.47,212.14,83281.0
2024-07-17 11:00:00,212.16,212.16,210.5,212.02,61151.0,212.16,212.16,210.5,212.02,61151.0
2024-07-17 11:10:00,212.19,212.19,210.81,211.19,35558.0,212.19,212.19,210.81,211.19,35558.0
2024-07-17 11:20:00,211.1,211.56,210.62,211.18,30114.0,211.1,211.56,210.62,211.18,30114.0
2024-07-17 11:30:00,211.13,211.35,210.2,210.23,40050.0,211.13,211.35,210.2,210.23,40050.0
2024-07-17 11:40:00,210.22,210.5,209.24,209.46,90484.0,210.22,210.5,209.24,209.46,90484.0
2024-07-17 11:50:00,209.53,209.6,208.31,209.19,87478.0,209.53,209.6,208.31,209.19,87478.0
2024-07-17 12:00:00,209.1,209.2,208.19,208.77,62244.0,209.1,209.2,208.19,208.77,62244.0
2024-07-17 12:10:00,208.67,208.74,207.25,207.28,61597.0,208.67,208.74,207.25,207.28,61597.0
2024-07-17 12:20:00,207.37,208.85,207.3,208.16,93661.0,207.37,208.85,207.3,208.16,93661.0
2024-07-17 12:30:00,208.33,209.67,208.24,209.23,75457.0,208.33,209.67,208.24,209.23,75457.0
2024-07-17 12:40:00,209.18,209.68,208.62,209.36,47324.0,209.18,209.68,208.62,209.36,47324.0
2024-07-17 12:50:00,209.38,210.2,209.15,210.03,31231.0,209.38,210.2,209.15,210.03,31231.0
2024-07-17 13:00:00,210.05,210.83,209.94,210.04,49797.0,210.05,210.83,209.94,210.04,49797.0
2024-07-17 13:10:00,210.04,210.68,209.89,210.09,27247.0,210.04,210.68,209.89,210.09,27247.0
2024-07-17 13:20:00,209.97,210.65,209.97,210.4,18235.0,209.97,210.65,209.97,210.4,18235.0
2024-07-17 13:30:00,210.58,211.0,210.04,210.63,24407.0,210.58,211.0,210.04,210.63,24407.0
2024-07-17 13:40:00,210.54,211.22,210.39,211.02,33259.0,210.54,211.22,210.39,211.02,33259.0
2024-07-17 13:50:00,211.08,211.08,210.0,210.4,20319.0,211.08,211.08,210.0,210.4,20319.0
2024-07-17 14:00:00,210.39,210.75,209.96,210.75,17587.0,210.39,210.75,209.96,210.75,17587.0
2024-07-17 14:10:00,210.58,211.01,210.42,210.75,23438.0,210.58,211.01,210.42,210.75,23438.0
2024-07-17 14:20:00,210.9,211.11,210.63,210.81,18336.0,210.9,211.11,210.63,210.81,18336.0
2024-07-17 14:30:00,210.73,210.86,209.96,210.19,26217.0,210.73,210.86,209.96,210.19,26217.0
2024-07-17 14:40:00,209.95,210.26,209.91,210.0,16086.0,209.95,210.26,209.91,210.0,16086.0
2024-07-17 14:50:00,209.93,210.25,209.32,209.64,20959.0,209.93,210.25,209.32,209.64,20959.0
2024-07-17 15:00:00,209.64,209.95,208.8,209.16,32118.0,209.64,209.95,208.8,209.16,32118.0
2024-07-17 15:10:00,209.18,209.54,208.65,208.98,18190.0,209.18,209.54,208.65,208.98,18190.0
2024-07-17 15:20:00,208.93,209.84,208.87,209.55,31115.0,208.93,209.84,208.87,209.55,31115.0
2024-07-17 15:30:00,209.63,209.95,209.31,209.73,45163.0,209.63,209.95,209.31,209.73,45163.0
2024-07-17 15:40:00,209.72,209.81,209.11,209.81,46689.0,209.72,209.81,209.11,209.81,46689.0
2024-07-17 15:50:00,209.77,210.03,208.06,208.17,196955.0,209.77,210.03,208.06,208.17,196955.0
2024-07-18 09:30:00,213.52,215.61,211.3,214.78,156471.0,213.52,215.61,211.3,214.78,156471.0
2024-07-18 09:40:00,214.78,215.5,212.55,213.82,73674.0,214.78,215.5,212.55,213.82,73674.0
2024-07-18 09:50:00,213.96,215.77,213.31,214.86,69757.0,213.96,215.77,213.31,214.86,69757.0
2024-07-18 10:00:00,214.9,217.8,214.9,215.73,115625.0,214.9,217.8,214.9,215.73,115625.0
2024-07-18 10:10:00,215.93,216.94,215.08,215.29,43791.0,215.93,216.94,215.08,215.29,43791.0
2024-07-18 10:20:00,215.28,215.28,209.76,211.45,92012.0,215.28,215.28,209.76,211.45,92012.0
2024-07-18 10:30:00,211.96,212.63,210.53,211.14,30748.0,211.96,212.63,210.53,211.14,30748.0
2024-07-18 10:40:00,210.93,212.99,210.6,212.95,42837.0,210.93,212.99,210.6,212.95,42837.0
2024-07-18 10:50:00,212.99,215.98,212.04,215.57,100151.0,212.99,215.98,212.04,215.57,100151.0
2024-07-18 11:00:00,215.47,216.93,214.6,214.69,90064.0,215.47,216.93,214.6,214.69,90064.0
2024-07-18 11:10:00,214.65,214.87,212.31,213.0,55483.0,214.65,214.87,212.31,213.0,55483.0
2024-07-18 11:20:00,213.07,213.44,212.38,212.49,29730.0,213.07,213.44,212.38,212.49,29730.0
2024-07-18 11:30:00,212.48,212.61,210.77,210.99,63064.0,212.48,212.61,210.77,210.99,63064.0
2024-07-18 11:40:00,211.06,211.4,210.0,210.37,47034.0,211.06,211.4,210.0,210.37,47034.0
2024-07-18 11:50:00,210.48,210.99,210.07,210.7,22181.0,210.48,210.99,210.07,210.7,22181.0
2024-07-18 12:00:00,210.68,211.59,210.58,211.24,75662.0,210.68,211.59,210.58,211.24,75662.0
2024-07-18 12:10:00,211.22,211.23,210.08,210.69,56032.0,211.22,211.23,210.08,210.69,56032.0
2024-07-18 12:20:00,210.71,211.27,210.0,210.99,41774.0,210.71,211.27,210.0,210.99,41774.0
2024-07-18 12:30:00,210.83,212.09,210.41,211.77,83195.0,210.83,212.09,210.41,211.77,83195.0
2024-07-18 12:40:00,211.78,212.75,211.71,211.98,54722.0,211.78,212.75,211.71,211.98,54722.0
2024-07-18 12:50:00,212.0,212.48,211.99,212.34,24772.0,212.0,212.48,211.99,212.34,24772.0
2024-07-18 13:00:00,212.4,212.45,211.34,211.8,13651.0,212.4,212.45,211.34,211.8,13651.0
2024-07-18 13:10:00,211.53,213.21,211.36,212.67,45318.0,211.53,213.21,211.36,212.67,45318.0
2024-07-18 13:20:00,212.65,213.1,212.33,212.46,56991.0,212.65,213.1,212.33,212.46,56991.0
2024-07-18 13:30:00,212.53,212.8,212.0,212.41,40896.0,212.53,212.8,212.0,212.41,40896.0
2024-07-18 13:40:00,212.27,212.77,212.13,212.38,14680.0,212.27,212.77,212.13,212.38,14680.0
2024-07-18 13:50:00,212.34,212.35,211.35,211.35,58022.0,212.34,212.35,211.35,211.35,58022.0
2024-07-18 14:00:00,211.27,211.78,210.82,211.37,17819.0,211.27,211.78,210.82,211.37,17819.0
2024-07-18 14:10:00,211.36,211.93,210.91,211.69,12444.0,211.36,211.93,210.91,211.69,12444.0
2024-07-18 14:20:00,211.71,211.85,210.96,210.98,18218.0,211.71,211.85,210.96,210.98,18218.0
2024-07-18 14:30:00,210.98,211.51,210.87,210.87,8236.0,210.98,211.51,210.87,210.87,8236.0
2024-07-18 14:40:00,211.01,211.57,210.91,211.28,12244.0,211.01,211.57,210.91,211.28,12244.0
2024-07-18 14:50:00,211.22,211.76,210.88,211.76,12758.0,211.22,211.76,210.88,211.76,12758.0
2024-07-18 15:00:00,211.75,212.29,211.22,211.63,13862.0,211.75,212.29,211.22,211.63,13862.0
2024-07-18 15:10:00,211.46,211.46,210.24,211.0,22868.0,211.46,211.46,210.24,211.0,22868.0
2024-07-18 15:20:00,210.84,211.58,210.61,211.56,21967.0,210.84,211.58,210.61,211.56,21967.0
2024-07-18 15:30:00,211.45,212.22,211.02,211.93,25141.0,211.45,212.22,211.02,211.93,25141.0
2024-07-18 15:40:00,212.02,212.06,211.14,211.94,56207.0,212.02,212.06,211.14,211.94,56207.0
2024-07-18 15:50:00,211.93,213.87,211.39,213.65,159853.0,211.93,213.87,211.39,213.65,159853.0
2024-07-19 09:30:00,214.0,217.78,212.88,216.13,103750.0,214.0,217.78,212.88,216.13,103750.0
2024-07-19 09:40:00,216.19,218.15,212.74,212.86,40595.0,216.19,218.15,212.74,212.86,40595.0
2024-07-19 09:50:00,213.21,213.62,211.78,212.54,39854.0,213.21,213.62,211.78,212.54,39854.0
2024-07-19 10:00:00,212.76,214.52,212.46,214.48,22683.0,212.76,214.52,212.46,214.48,22683.0
2024-07-19 10:10:00,214.26,214.75,213.36,214.25,11613.0,214.26,214.75,213.36,214.25,11613.0
2024-07-19 10:20:00,214.5,214.6,213.3,213.69,9476.0,214.5,214.6,213.3,213.69,9476.0
2024-07-19 10:30:00,213.99,214.35,213.01,214.06,26098.0,213.99,214.35,213.01,214.06,26098.0
2024-07-19 10:40:00,213.99,214.39,213.25,213.36,23422.0,213.99,214.39,213.25,213.36,23422.0
2024-07-19 10:50:00,213.43,215.24,213.33,214.82,45507.0,213.43,215.24,213.33,214.82,45507.0
2024-07-19 11:00:00,214.97,216.07,214.81,215.75,26798.0,214.97,216.07,214.81,215.75,26798.0
2024-07-19 11:10:00,215.84,215.84,214.6,215.72,34607.0,215.84,215.84,214.6,215.72,34607.0
2024-07-19 11:20:00,215.7,215.73,213.8,214.01,39496.0,215.7,215.73,213.8,214.01,39496.0
2024-07-19 11:30:00,214.09,214.36,213.9,214.28,15744.0,214.09,214.36,213.9,214.28,15744.0
2024-07-19 11:40:00,214.4,215.2,214.07,215.2,22957.0,214.4,215.2,214.07,215.2,22957.0
2024-07-19 11:50:00,215.27,218.35,215.27,217.61,92633.0,215.27,218.35,215.27,217.61,92633.0
2024-07-19 12:00:00,217.63,217.81,216.15,216.71,19379.0,217.63,217.81,216.15,216.71,19379.0
2024-07-19 12:10:00,216.57,217.11,216.39,216.39,11929.0,216.57,217.11,216.39,216.39,11929.0
2024-07-19 12:20:00,216.5,216.81,215.52,215.87,15915.0,216.5,216.81,215.52,215.87,15915.0
2024-07-19 12:30:00,215.86,216.09,215.21,215.48,9252.0,215.86,216.09,215.21,215.48,9252.0
2024-07-19 12:40:00,215.25,215.52,214.67,214.67,12964.0,215.25,215.52,214.67,214.67,12964.0
2024-07-19 12:50:00,214.77,215.96,214.71,215.82,12386.0,214.77,215.96,214.71,215.82,12386.0
2024-07-19 13:00:00,215.82,215.82,215.22,215.77,9032.0,215.82,215.82,215.22,215.77,9032.0
2024-07-19 13:10:00,215.8,216.1,215.51,215.53,9384.0,215.8,216.1,215.51,215.53,9384.0
2024-07-19 13:20:00,215.2,215.7,214.81,214.92,14315.0,215.2,215.7,214.81,214.92,14315.0
2024-07-19 13:30:00,215.16,215.93,214.53,215.93,29434.0,215.16,215.93,214.53,215.93,29434.0
2024-07-19 13:40:00,215.76,215.91,215.3,215.91,10202.0,215.76,215.91,215.3,215.91,10202.0
2024-07-19 13:50:00,215.89,216.32,215.01,215.49,19440.0,215.89,216.32,215.01,215.49,19440.0
2024-07-19 14:00:00,215.31,215.47,214.86,215.17,14157.0,215.31,215.47,214.86,215.17,14157.0
2024-07-19 14:10:00,215.05,215.69,215.05,215.53,14634.0,215.05,215.69,215.05,215.53,14634.0
2024-07-19 14:20:00,215.52,215.81,215.33,215.44,19255.0,215.52,215.81,215.33,215.44,19255.0
2024-07-19 14:30:00,215.44,216.02,215.21,215.52,19368.0,215.44,216.02,215.21,215.52,19368.0
2024-07-19 14:40:00,215.55,215.81,215.32,215.71,11883.0,215.55,215.81,215.32,215.71,11883.0
2024-07-19 14:50:00,215.69,215.82,215.09,215.44,43953.0,215.69,215.82,215.09,215.44,43953.0
2024-07-19 15:00:00,215.6,217.18,215.6,217.0,20817.0,215.6,217.18,215.6,217.0,20817.0
2024-07-19 15:10:00,217.1,217.74,216.91,217.39,18755.0,217.1,217.74,216.91,217.39,18755.0
2024-07-19 15:20:00,217.39,217.74,217.22,217.47,19914.0,217.39,217.74,217.22,217.47,19914.0
2024-07-19 15:30:00,217.29,217.4,216.31,216.6,38568.0,217.29,217.4,216.31,216.6,38568.0
2024-07-19 15:40:00,216.59,216.85,215.81,215.86,40409.0,216.59,216.85,215.81,215.86,40409.0
2024-07-19 15:50:00,215.78,216.74,215.73,216.49,111140.0,215.78,216.74,215.73,216.49,111140.0
2024-07-22 09:30:00,225.51,226.26,220.02,221.45,188694.0,225.51,226.26,220.02,221.45,188694.0
2024-07-22 09:40:00,221.64,224.35,220.3,222.49,74763.0,221.64,224.35,220.3,222.49,74763.0
2024-07-22 09:50:00,222.61,223.0,218.56,218.69,91422.0,222.61,223.0,218.56,218.69,91422.0
2024-07-22 10:00:00,218.56,220.29,218.07,220.28,61469.0,218.56,220.29,218.07,220.28,61469.0
2024-07-22 10:10:00,220.58,222.43,219.99,221.92,48524.0,220.58,222.43,219.99,221.92,48524.0
2024-07-22 10:20:00,221.93,222.28,220.52,221.76,42418.0,221.93,222.28,220.52,221.76,42418.0
2024-07-22 10:30:00,221.95,221.95,220.55,221.89,18693.0,221.95,221.95,220.55,221.89,18693.0
2024-07-22 10:40:00,222.11,222.11,220.98,221.53,14827.0,222.11,222.11,220.98,221.53,14827.0
2024-07-22 10:50:00,221.42,221.51,220.21,220.6,31231.0,221.42,221.51,220.21,220.6,31231.0
2024-07-22 11:00:00,220.43,221.55,220.25,220.25,42140.0,220.43,221.55,220.25,220.25,42140.0
2024-07-22 11:10:00,220.22,220.48,218.8,219.0,29643.0,220.22,220.48,218.8,219.0,29643.0
2024-07-22 11:20:00,218.77,219.54,218.26,218.41,27184.0,218.77,219.54,218.26,218.41,27184.0
2024-07-22 11:30:00,218.21,219.0,217.82,218.82,32392.0,218.21,219.0,217.82,218.82,32392.0
2024-07-22 11:40:00,218.82,219.69,217.9,219.69,44458.0,218.82,219.69,217.9,219.69,44458.0
2024-07-22 11:50:00,219.72,220.65,219.3,220.25,15992.0,219.72,220.65,219.3,220.25,15992.0
2024-07-22 12:00:00,220.02,220.78,219.62,220.08,18223.0,220.02,220.78,219.62,220.08,18223.0
2024-07-22 12:10:00,220.25,220.62,220.07,220.59,11780.0,220.25,220.62,220.07,220.59,11780.0
2024-07-22 12:20:00,220.7,220.77,220.26,220.59,17009.0,220.7,220.77,220.26,220.59,17009.0
2024-07-22 12:30:00,220.57,221.25,220.26,220.94,28263.0,220.57,221.25,220.26,220.94,28263.0
2024-07-22 12:40:00,220.91,221.0,219.84,220.11,16718.0,220.91,221.0,219.84,220.11,16718.0
2024-07-22 12:50:00,220.08,220.7,220.04,220.2,15207.0,220.08,220.7,220.04,220.2,15207.0
2024-07-22 13:00:00,220.31,220.75,220.13,220.14,10481.0,220.31,220.75,220.13,220.14,10481.0
2024-07-22 13:10:00,220.13,220.13,219.58,219.58,23963.0,220.13,220.13,219.58,219.58,23963.0
2024-07-22 13:20:00,219.58,220.02,219.35,219.45,14105.0,219.58,220.02,219.35,219.45,14105.0
2024-07-22 13:30:00,219.49,219.6,218.4,218.88,20027.0,219.49,219.6,218.4,218.88,20027.0
2024-07-22 13:40:00,218.88,219.72,218.78,219.65,16470.0,218.88,219.72,218.78,219.65,16470.0
2024-07-22 13:50:00,219.65,220.39,219.64,219.84,15976.0,219.65,220.39,219.64,219.84,15976.0
2024-07-22 14:00:00,219.91,220.5,219.03,220.5,10473.0,219.91,220.5,219.03,220.5,10473.0
2024-07-22 14:10:00,220.31,220.31,219.51,219.77,23635.0,220.31,220.31,219.51,219.77,23635.0
2024-07-22 14:20:00,219.77,219.82,219.3,219.65,12217.0,219.77,219.82,219.3,219.65,12217.0
2024-07-22 14:30:00,219.54,219.93,219.41,219.75,13001.0,219.54,219.93,219.41,219.75,13001.0
2024-07-22 14:40:00,219.63,220.06,219.2,219.96,19031.0,219.63,220.06,219.2,219.96,19031.0
2024-07-22 14:50:00,220.09,220.36,219.58,219.66,19393.0,220.09,220.36,219.58,219.66,19393.0
2024-07-22 15:00:00,219.69,220.15,219.19,220.01,12299.0,219.69,220.15,219.19,220.01,12299.0
2024-07-22 15:10:00,220.0,220.2,219.59,219.78,16730.0,220.0,220.2,219.59,219.78,16730.0
2024-07-22 15:20:00,219.64,220.59,219.64,220.35,19425.0,219.64,220.59,219.64,220.35,19425.0
2024-07-22 15:30:00,220.35,220.68,220.2,220.45,20497.0,220.35,220.68,220.2,220.45,20497.0
2024-07-22 15:40:00,220.4,220.44,219.75,219.94,23025.0,220.4,220.44,219.75,219.94,23025.0
2024-07-22 15:50:00,219.95,220.51,219.07,220.17,114167.0,219.95,220.51,219.07,220.17,114167.0
2024-07-23 09:30:00,222.86,224.68,220.0,220.06,142495.0,222.86,224.68,220.0,220.06,142495.0
2024-07-23 09:40:00,220.36,223.31,220.36,221.47,57459.0,220.36,223.31,220.36,221.47,57459.0
2024-07-23 09:50:00,221.6,222.37,220.28,220.99,24785.0,221.6,222.37,220.28,220.99,24785.0
2024-07-23 10:00:00,221.04,222.7,221.0,222.2,31727.0,221.04,222.7,221.0,222.2,31727.0
2024-07-23 10:10:00,222.4,223.09,222.0,222.06,27369.0,222.4,223.09,222.0,222.06,27369.0
2024-07-23 10:20:00,222.05,223.2,221.71,222.93,33097.0,222.05,223.2,221.71,222.93,33097.0
2024-07-23 10:30:00,222.66,223.16,222.05,222.05,40784.0,222.66,223.16,222.05,222.05,40784.0
2024-07-23 10:40:00,222.05,223.86,222.0,223.58,46432.0,222.05,223.86,222.0,223.58,46432.0
2024-07-23 10:50:00,223.62,224.9,223.01,224.57,41190.0,223.62,224.9,223.01,224.57,41190.0
2024-07-23 11:00:00,224.75,225.47,224.29,225.45,18253.0,224.75,225.47,224.29,225.45,18253.0
2024-07-23 11:10:00,225.34,225.84,225.0,225.22,33284.0,225.34,225.84,225.0,225.22,33284.0
2024-07-23 11:20:00,225.29,225.58,224.29,224.29,17160.0,225.29,225.58,224.29,224.29,17160.0
2024-07-23 11:30:00,224.39,225.39,224.12,225.38,27302.0,224.39,225.39,224.12,225.38,27302.0
2024-07-23 11:40:00,225.56,226.8,225.5,225.97,43828.0,225.56,226.8,225.5,225.97,43828.0
2024-07-23 11:50:00,225.91,225.94,224.14,224.54,15016.0,225.91,225.94,224.14,224.54,15016.0
2024-07-23 12:00:00,224.55,225.15,224.28,224.69,22159.0,224.55,225.15,224.28,224.69,22159.0
2024-07-23 12:10:00,224.69,224.93,223.29,223.45,34233.0,224.69,224.93,223.29,223.45,34233.0
2024-07-23 12:20:00,223.4,224.23,222.75,223.85,48136.0,223.4,224.23,222.75,223.85,48136.0
2024-07-23 12:30:00,223.97,224.33,223.05,223.16,9209.0,223.97,224.33,223.05,223.16,9209.0
2024-07-23 12:40:00,223.4,224.48,223.4,224.43,23032.0,223.4,224.48,223.4,224.43,23032.0
2024-07-23 12:50:00,224.36,224.55,224.15,224.45,12408.0,224.36,224.55,224.15,224.45,12408.0
2024-07-23 13:00:00,224.34,224.82,224.23,224.36,9973.0,224.34,224.82,224.23,224.36,9973.0
2024-07-23 13:10:00,224.41,224.52,223.87,223.98,6975.0,224.41,224.52,223.87,223.98,6975.0
2024-07-23 13:20:00,223.8,224.18,223.77,223.96,5471.0,223.8,224.18,223.77,223.96,5471.0
2024-07-23 13:30:00,223.83,224.13,223.72,224.08,7000.0,223.83,224.13,223.72,224.08,7000.0
2024-07-23 13:40:00,223.96,224.3,223.75,224.06,6284.0,223.96,224.3,223.75,224.06,6284.0
2024-07-23 13:50:00,224.06,224.29,223.86,224.02,10367.0,224.06,224.29,223.86,224.02,10367.0
2024-07-23 14:00:00,223.93,224.23,223.84,223.87,9895.0,223.93,224.23,223.84,223.87,9895.0
2024-07-23 14:10:00,223.84,224.05,223.54,223.64,8183.0,223.84,224.05,223.54,223.64,8183.0
2024-07-23 14:20:00,223.66,223.75,223.05,223.51,11127.0,223.66,223.75,223.05,223.51,11127.0
2024-07-23 14:30:00,223.6,224.02,223.47,223.98,6717.0,223.6,224.02,223.47,223.98,6717.0
2024-07-23 14:40:00,223.99,224.1,223.41,223.5,18886.0,223.99,224.1,223.41,223.5,18886.0
2024-07-23 14:50:00,223.39,224.23,223.39,224.09,13447.0,223.39,224.23,223.39,224.09,13447.0
2024-07-23 15:00:00,223.99,224.26,223.85,223.85,12790.0,223.99,224.26,223.85,223.85,12790.0
2024-07-23 15:10:00,223.89,224.21,223.69,224.13,8769.0,223.89,224.21,223.69,224.13,8769.0
2024-07-23 15:20:00,224.15,224.72,224.15,224.52,19886.0,224.15,224.72,224.15,224.52,19886.0
2024-07-23 15:30:00,224.38,224.46,223.8,223.92,18330.0,224.38,224.46,223.8,223.92,18330.0
2024-07-23 15:40:00,223.82,223.95,223.17,223.56,22341.0,223.82,223.95,223.17,223.56,22341.0
2024-07-23 15:50:00,223.68,223.88,222.67,223.0,79509.0,223.68,223.88,222.67,223.0,79509.0
2024-07-24 09:30:00,223.95,232.3,223.95,232.0,165966.0,223.95,232.3,223.95,232.0,165966.0
2024-07-24 09:40:00,232.06,232.87,228.34,228.69,119681.0,232.06,232.87,228.34,228.69,119681.0
2024-07-24 09:50:00,228.69,229.59,225.8,226.31,78983.0,228.69,229.59,225.8,226.31,78983.0
2024-07-24 10:00:00,226.0,227.48,225.0,225.06,38557.0,226.0,227.48,225.0,225.06,38557.0
2024-07-24 10:10:00,225.01,226.38,224.87,225.66,70401.0,225.01,226.38,224.87,225.66,70401.0
2024-07-24 10:20:00,225.9,227.75,225.52,227.39,50676.0,225.9,227.75,225.52,227.39,50676.0
2024-07-24 10:30:00,227.1,227.25,225.27,225.43,34607.0,227.1,227.25,225.27,225.43,34607.0
2024-07-24 10:40:00,225.22,226.19,224.66,225.15,50290.0,225.22,226.19,224.66,225.15,50290.0
2024-07-24 10:50:00,225.19,227.4,225.01,226.75,33141.0,225.19,227.4,225.01,226.75,33141.0
2024-07-24 11:00:00,226.64,227.65,225.94,226.47,21160.0,226.64,227.65,225.94,226.47,21160.0
2024-07-24 11:10:00,226.37,227.19,225.88,226.45,30474.0,226.37,227.19,225.88,226.45,30474.0
2024-07-24 11:20:00,226.53,226.9,225.41,226.68,17673.0,226.53,226.9,225.41,226.68,17673.0
2024-07-24 11:30:00,226.78,228.33,226.5,227.93,38560.0,226.78,228.33,226.5,227.93,38560.0
2024-07-24 11:40:00,228.38,228.38,227.01,228.13,32030.0,228.38,228.38,227.01,228.13,32030.0
2024-07-24 11:50:00,227.97,228.95,227.74,227.83,28663.0,227.97,228.95,227.74,227.83,28663.0
2024-07-24 12:00:00,227.82,228.55,226.67,226.77,41751.0,227.82,228.55,226.67,226.77,41751.0
2024-07-24 12:10:00,226.91,227.11,226.1,226.4,34415.0,226.91,227.11,226.1,226.4,34415.0
2024-07-24 12:20:00,226.49,227.01,225.1,225.1,13141.0,226.49,227.01,225.1,225.1,13141.0
2024-07-24 12:30:00,225.19,225.87,223.53,223.81,25367.0,225.19,225.87,223.53,223.81,25367.0
2024-07-24 12:40:00,223.76,223.79,222.29,223.0,22694.0,223.76,223.79,222.29,223.0,22694.0
2024-07-24 12:50:00,222.82,223.41,222.81,223.28,7772.0,222.82,223.41,222.81,223.28,7772.0
2024-07-24 13:00:00,223.22,224.78,222.83,224.48,19956.0,223.22,224.78,222.83,224.48,19956.0
2024-07-24 13:10:00,224.48,225.0,224.31,224.61,17807.0,224.48,225.0,224.31,224.61,17807.0
2024-07-24 13:20:00,224.75,226.0,224.74,225.07,32915.0,224.75,226.0,224.74,225.07,32915.0
2024-07-24 13:30:00,225.04,226.58,225.04,226.44,20709.0,225.04,226.58,225.04,226.44,20709.0
2024-07-24 13:40:00,226.32,226.92,225.98,225.98,15434.0,226.32,226.92,225.98,225.98,15434.0
2024-07-24 13:50:00,226.16,226.39,225.4,225.49,12672.0,226.16,226.39,225.4,225.49,12672.0
2024-07-24 14:00:00,225.46,225.54,224.43,225.04,22220.0,225.46,225.54,224.43,225.04,22220.0
2024-07-24 14:10:00,225.24,225.5,224.11,224.21,15196.0,225.24,225.5,224.11,224.21,15196.0
2024-07-24 14:20:00,224.16,224.16,222.69,222.71,29925.0,224.16,224.16,222.69,222.71,29925.0
2024-07-24 14:30:00,222.89,223.24,221.96,222.33,22738.0,222.89,223.24,221.96,222.33,22738.0
2024-07-24 14:40:00,222.32,222.45,221.32,221.94,21222.0,222.32,222.45,221.32,221.94,21222.0
2024-07-24 14:50:00,221.64,222.63,221.56,222.24,20125.0,221.64,222.63,221.56,222.24,20125.0
2024-07-24 15:00:00,222.3,222.99,222.27,222.81,11158.0,222.3,222.99,222.27,222.81,11158.0
2024-07-24 15:10:00,222.83,223.1,222.44,222.72,15304.0,222.83,223.1,222.44,222.72,15304.0
2024-07-24 15:20:00,222.83,223.4,222.3,222.49,10925.0,222.83,223.4,222.3,222.49,10925.0
2024-07-24 15:30:00,222.48,223.0,222.3,222.44,17339.0,222.48,223.0,222.3,222.44,17339.0
2024-07-24 15:40:00,222.46,223.23,222.16,222.9,22072.0,222.46,223.23,222.16,222.9,22072.0
2024-07-24 15:50:00,223.04,223.6,221.01,221.51,69739.0,223.04,223.6,221.01,221.51,69739.0
2024-07-25 09:30:00,218.78,220.62,216.01,216.87,83938.0,218.78,220.62,216.01,216.87,83938.0
2024-07-25 09:40:00,216.66,218.49,215.01,217.03,55526.0,216.66,218.49,215.01,217.03,55526.0
2024-07-25 09:50:00,217.11,218.28,216.51,218.28,25539.0,217.11,218.28,216.51,218.28,25539.0
2024-07-25 10:00:00,217.63,218.51,215.2,215.38,67608.0,217.63,218.51,215.2,215.38,67608.0
2024-07-25 10:10:00,215.14,218.0,215.05,217.96,37109.0,215.14,218.0,215.05,217.96,37109.0
2024-07-25 10:20:00,217.57,220.48,217.57,219.95,34914.0,217.57,220.48,217.57,219.95,34914.0
2024-07-25 10:30:00,219.94,220.72,219.45,220.47,26982.0,219.94,220.72,219.45,220.47,26982.0
2024-07-25 10:40:00,220.19,220.67,219.73,220.39,34881.0,220.19,220.67,219.73,220.39,34881.0
2024-07-25 10:50:00,220.56,221.22,220.44,221.09,38574.0,220.56,221.22,220.44,221.09,38574.0
2024-07-25 11:00:00,220.78,221.51,219.83,220.63,69802.0,220.78,221.51,219.83,220.63,69802.0
2024-07-25 11:10:00,220.41,221.87,220.0,221.34,21674.0,220.41,221.87,220.0,221.34,21674.0
2024-07-25 11:20:00,221.08,222.0,220.9,221.22,13193.0,221.08,222.0,220.9,221.22,13193.0
2024-07-25 11:30:00,221.33,221.93,221.05,221.42,23220.0,221.33,221.93,221.05,221.42,23220.0
2024-07-25 11:40:00,221.4,222.39,221.08,221.67,23773.0,221.4,222.39,221.08,221.67,23773.0
2024-07-25 11:50:00,221.66,222.77,221.66,222.13,14529.0,221.66,222.77,221.66,222.13,14529.0
2024-07-25 12:00:00,222.22,222.45,221.16,222.13,19039.0,222.22,222.45,221.16,222.13,19039.0
2024-07-25 12:10:00,222.25,222.85,221.88,222.85,12390.0,222.25,222.85,221.88,222.85,12390.0
2024-07-25 12:20:00,222.73,223.86,222.42,222.8,24743.0,222.73,223.86,222.42,222.8,24743.0
2024-07-25 12:30:00,222.85,223.44,222.64,223.25,13683.0,222.85,223.44,222.64,223.25,13683.0
2024-07-25 12:40:00,223.1,223.34,222.27,222.51,6350.0,223.1,223.34,222.27,222.51,6350.0
2024-07-25 12:50:00,222.52,223.0,222.3,222.78,6877.0,222.52,223.0,222.3,222.78,6877.0
2024-07-25 13:00:00,222.85,224.11,222.76,224.01,13316.0,222.85,224.11,222.76,224.01,13316.0
2024-07-25 13:10:00,224.02,224.02,222.7,222.94,17218.0,224.02,224.02,222.7,222.94,17218.0
2024-07-25 13:20:00,222.92,223.1,221.59,221.91,13498.0,222.92,223.1,221.59,221.91,13498.0
2024-07-25 13:30:00,221.89,221.89,220.69,220.7,8241.0,221.89,221.89,220.69,220.7,8241.0
2024-07-25 13:40:00,220.74,221.28,220.7,221.28,7173.0,220.74,221.28,220.7,221.28,7173.0
2024-07-25 13:50:00,221.15,221.45,220.68,221.44,16983.0,221.15,221.45,220.68,221.44,16983.0
2024-07-25 14:00:00,221.29,221.29,219.88,219.99,12410.0,221.29,221.29,219.88,219.99,12410.0
2024-07-25 14:10:00,219.95,221.0,219.82,221.0,20285.0,219.95,221.0,219.82,221.0,20285.0
2024-07-25 14:20:00,221.19,221.19,220.36,220.63,9092.0,221.19,221.19,220.36,220.63,9092.0
2024-07-25 14:30:00,220.96,220.96,220.36,220.36,4826.0,220.96,220.96,220.36,220.36,4826.0
2024-07-25 14:40:00,220.52,220.93,219.51,219.51,15122.0,220.52,220.93,219.51,219.51,15122.0
2024-07-25 14:50:00,219.37,219.52,218.32,218.55,14271.0,219.37,219.52,218.32,218.55,14271.0
2024-07-25 15:00:00,218.59,219.55,218.43,218.69,24496.0,218.59,219.55,218.43,218.69,24496.0
2024-07-25 15:10:00,218.54,218.98,218.08,218.6,27338.0,218.54,218.98,218.08,218.6,27338.0
2024-07-25 15:20:00,218.52,219.69,218.5,219.43,13235.0,218.52,219.69,218.5,219.43,13235.0
2024-07-25 15:30:00,219.46,219.72,218.53,218.6,11415.0,219.46,219.72,218.53,218.6,11415.0
2024-07-25 15:40:00,218.61,218.73,217.67,218.0,13909.0,218.61,218.73,217.67,218.0,13909.0
2024-07-25 15:50:00,217.87,218.0,216.17,216.29,56973.0,217.87,218.0,216.17,216.29,56973.0
2024-07-26 09:30:00,221.57,223.98,220.5,221.86,58579.0,221.57,223.98,220.5,221.86,58579.0
2024-07-26 09:40:00,222.08,223.06,220.5,223.01,20510.0,222.08,223.06,220.5,223.01,20510.0
2024-07-26 09:50:00,222.95,226.66,222.48,226.43,64842.0,222.95,226.66,222.48,226.43,64842.0
2024-07-26 10:00:00,226.0,228.84,225.98,226.0,116061.0,226.0,228.84,225.98,226.0,116061.0
2024-07-26 10:10:00,226.3,227.16,224.81,224.97,57801.0,226.3,227.16,224.81,224.97,57801.0
2024-07-26 10:20:00,225.55,225.99,224.28,225.26,33711.0,225.55,225.99,224.28,225.26,33711.0
2024-07-26 10:30:00,224.88,225.8,223.5,225.75,34932.0,224.88,225.8,223.5,225.75,34932.0
2024-07-26 10:40:00,225.64,227.78,225.55,227.51,42369.0,225.64,227.78,225.55,227.51,42369.0
2024-07-26 10:50:00,227.23,228.84,227.04,228.73,24764.0,227.23,228.84,227.04,228.73,24764.0
2024-07-26 11:00:00,228.62,229.24,226.99,227.14,47263.0,228.62,229.24,226.99,227.14,47263.0
2024-07-26 11:10:00,227.21,227.6,226.83,227.48,20988.0,227.21,227.6,226.83,227.48,20988.0
2024-07-26 11:20:00,227.42,228.2,227.18,227.54,16250.0,227.42,228.2,227.18,227.54,16250.0
2024-07-26 11:30:00,227.76,228.19,227.24,228.15,10847.0,227.76,228.19,227.24,228.15,10847.0
2024-07-26 11:40:00,228.17,228.89,227.9,228.31,15119.0,228.17,228.89,227.9,228.31,15119.0
2024-07-26 11:50:00,228.31,228.74,227.82,228.31,15538.0,228.31,228.74,227.82,228.31,15538.0
2024-07-26 12:00:00,228.42,229.14,228.11,228.71,23098.0,228.42,229.14,228.11,228.71,23098.0
2024-07-26 12:10:00,228.71,228.74,227.69,228.13,11111.0,228.71,228.74,227.69,228.13,11111.0
2024-07-26 12:20:00,228.18,229.44,228.02,228.93,19963.0,228.18,229.44,228.02,228.93,19963.0
2024-07-26 12:30:00,229.0,229.33,228.37,228.74,17588.0,229.0,229.33,228.37,228.74,17588.0
2024-07-26 12:40:00,228.78,229.36,228.48,229.33,17700.0,228.78,229.36,228.48,229.33,17700.0
2024-07-26 12:50:00,229.21,230.0,229.0,229.87,31224.0,229.21,230.0,229.0,229.87,31224.0
2024-07-26 13:00:00,229.82,229.87,228.79,229.27,34786.0,229.82,229.87,228.79,229.27,34786.0
2024-07-26 13:10:00,229.31,230.26,229.27,229.98,43077.0,229.31,230.26,229.27,229.98,43077.0
2024-07-26 13:20:00,230.0,230.68,229.83,230.61,16836.0,230.0,230.68,229.83,230.61,16836.0
2024-07-26 13:30:00,230.61,230.79,229.09,229.09,31662.0,230.61,230.79,229.09,229.09,31662.0
2024-07-26 13:40:00,229.21,229.57,228.48,229.24,19125.0,229.21,229.57,228.48,229.24,19125.0
2024-07-26 13:50:00,229.24,229.75,229.1,229.64,13927.0,229.24,229.75,229.1,229.64,13927.0
2024-07-26 14:00:00,229.63,229.63,227.77,227.77,60758.0,229.63,229.63,227.77,227.77,60758.0
2024-07-26 14:10:00,227.97,228.12,227.08,227.12,10467.0,227.97,228.12,227.08,227.12,10467.0
2024-07-26 14:20:00,227.12,227.94,226.82,227.28,60716.0,227.12,227.94,226.82,227.28,60716.0
2024-07-26 14:30:00,227.21,228.09,227.14,227.24,45139.0,227.21,228.09,227.14,227.24,45139.0
2024-07-26 14:40:00,226.96,227.15,226.06,226.67,18123.0,226.96,227.15,226.06,226.67,18123.0
2024-07-26 14:50:00,226.8,226.86,225.89,226.39,15967.0,226.8,226.86,225.89,226.39,15967.0
2024-07-26 15:00:00,226.54,226.54,225.31,225.86,14822.0,226.54,226.54,225.31,225.86,14822.0
2024-07-26 15:10:00,225.76,226.34,225.53,225.69,17368.0,225.76,226.34,225.53,225.69,17368.0
2024-07-26 15:20:00,225.7,226.89,225.69,226.7,15784.0,225.7,226.89,225.69,226.7,15784.0
2024-07-26 15:30:00,226.65,226.81,225.94,226.65,25738.0,226.65,226.81,225.94,226.65,25738.0
2024-07-26 15:40:00,226.49,226.69,225.99,225.99,31316.0,226.49,226.69,225.99,225.99,31316.0
2024-07-26 15:50:00,225.99,226.8,225.17,226.78,111179.0,225.99,226.8,225.17,226.78,111179.0
2024-07-29 09:30:00,226.75,229.16,224.69,225.29,84996.0,226.75,229.16,224.69,225.29,84996.0
2024-07-29 09:40:00,225.0,226.33,223.67,224.03,59266.0,225.0,226.33,223.67,224.03,59266.0
2024-07-29 09:50:00,224.4,225.89,224.16,225.67,30965.0,224.4,225.89,224.16,225.67,30965.0
2024-07-29 10:00:00,225.77,226.37,224.48,225.61,32122.0,225.77,226.37,224.48,225.61,32122.0
2024-07-29 10:10:00,225.37,226.13,224.26,225.32,20789.0,225.37,226.13,224.26,225.32,20789.0
2024-07-29 10:20:00,225.3,226.39,224.05,224.24,37786.0,225.3,226.39,224.05,224.24,37786.0
2024-07-29 10:30:00,224.05,224.4,222.27,222.82,45794.0,224.05,224.4,222.27,222.82,45794.0
2024-07-29 10:40:00,222.82,223.62,222.54,223.36,27995.0,222.82,223.62,222.54,223.36,27995.0
2024-07-29 10:50:00,223.01,224.09,223.0,223.62,20869.0,223.01,224.09,223.0,223.62,20869.0
2024-07-29 11:00:00,223.34,223.48,222.21,222.21,14475.0,223.34,223.48,222.21,222.21,14475.0
2024-07-29 11:10:00,222.31,222.32,221.18,221.93,21358.0,222.31,222.32,221.18,221.93,21358.0
2024-07-29 11:20:00,221.79,222.77,221.49,222.16,17446.0,221.79,222.77,221.49,222.16,17446.0
2024-07-29 11:30:00,222.28,222.28,221.04,221.98,15604.0,222.28,222.28,221.04,221.98,15604.0
2024-07-29 11:40:00,221.98,222.46,220.7,222.44,16624.0,221.98,222.46,220.7,222.44,16624.0
2024-07-29 11:50:00,222.61,222.91,221.83,221.96,12315.0,222.61,222.91,221.83,221.96,12315.0
2024-07-29 12:00:00,222.07,222.36,221.89,222.03,10368.0,222.07,222.36,221.89,222.03,10368.0
2024-07-29 12:10:00,221.85,222.11,221.34,221.63,19693.0,221.85,222.11,221.34,221.63,19693.0
2024-07-29 12:20:00,221.47,221.47,220.48,220.58,18891.0,221.47,221.47,220.48,220.58,18891.0
2024-07-29 12:30:00,220.75,221.08,220.37,220.51,13822.0,220.75,221.08,220.37,220.51,13822.0
2024-07-29 12:40:00,220.51,220.59,220.09,220.34,23902.0,220.51,220.59,220.09,220.34,23902.0
2024-07-29 12:50:00,220.24,220.91,219.83,220.53,15213.0,220.24,220.91,219.83,220.53,15213.0
2024-07-29 13:00:00,220.31,220.98,220.1,220.78,16569.0,220.31,220.98,220.1,220.78,16569.0
2024-07-29 13:10:00,220.6,221.05,220.31,220.79,12409.0,220.6,221.05,220.31,220.79,12409.0
2024-07-29 13:20:00,220.72,220.74,219.29,219.39,15192.0,220.72,220.74,219.29,219.39,15192.0
2024-07-29 13:30:00,219.2,219.82,218.75,219.33,26694.0,219.2,219.82,218.75,219.33,26694.0
2024-07-29 13:40:00,219.38,219.54,218.7,218.89,13937.0,219.38,219.54,218.7,218.89,13937.0
2024-07-29 13:50:00,218.9,219.48,218.89,219.4,13861.0,218.9,219.48,218.89,219.4,13861.0
2024-07-29 14:00:00,219.43,220.06,219.26,219.46,11300.0,219.43,220.06,219.26,219.46,11300.0
2024-07-29 14:10:00,219.38,220.4,219.24,219.81,9466.0,219.38,220.4,219.24,219.81,9466.0
2024-07-29 14:20:00,219.59,220.44,219.59,220.31,9810.0,219.59,220.44,219.59,220.31,9810.0
2024-07-29 14:30:00,220.18,221.0,219.54,219.9,21093.0,220.18,221.0,219.54,219.9,21093.0
2024-07-29 14:40:00,219.92,220.14,219.11,219.13,5597.0,219.92,220.14,219.11,219.13,5597.0
2024-07-29 14:50:00,219.31,219.5,218.97,219.35,10876.0,219.31,219.5,218.97,219.35,10876.0
2024-07-29 15:00:00,219.17,220.35,219.15,219.89,15992.0,219.17,220.35,219.15,219.89,15992.0
2024-07-29 15:10:00,219.87,220.2,219.36,219.63,5966.0,219.87,220.2,219.36,219.63,5966.0
2024-07-29 15:20:00,219.8,220.28,219.67,220.0,24713.0,219.8,220.28,219.67,220.0,24713.0
2024-07-29 15:30:00,220.13,220.46,219.99,220.31,19162.0,220.13,220.46,219.99,220.31,19162.0
2024-07-29 15:40:00,220.31,221.83,220.31,221.6,26207.0,220.31,221.83,220.31,221.6,26207.0
2024-07-29 15:50:00,221.5,221.81,220.24,220.3,114558.0,221.5,221.81,220.24,220.3,114558.0
2024-07-30 09:30:00,222.0,224.46,220.97,222.35,127846.0,222.0,224.46,220.97,222.35,127846.0
2024-07-30 09:40:00,222.35,223.33,221.0,222.56,81777.0,222.35,223.33,221.0,222.56,81777.0
2024-07-30 09:50:00,222.45,223.35,221.81,221.98,55003.0,222.45,223.35,221.81,221.98,55003.0
2024-07-30 10:00:00,221.98,222.26,218.31,219.53,133961.0,221.98,222.26,218.31,219.53,133961.0
2024-07-30 10:10:00,219.17,221.0,218.08,221.0,56166.0,219.17,221.0,218.08,221.0,56166.0
2024-07-30 10:20:00,220.99,221.51,219.59,219.95,28274.0,220.99,221.51,219.59,219.95,28274.0
2024-07-30 10:30:00,219.56,220.22,218.51,219.77,20151.0,219.56,220.22,218.51,219.77,20151.0
2024-07-30 10:40:00,219.81,220.63,218.85,219.65,19830.0,219.81,220.63,218.85,219.65,19830.0
2024-07-30 10:50:00,219.63,219.97,218.96,219.06,7637.0,219.63,219.97,218.96,219.06,7637.0
2024-07-30 11:00:00,219.06,219.2,216.11,216.55,53570.0,219.06,219.2,216.11,216.55,53570.0
2024-07-30 11:10:00,216.56,218.91,216.56,218.75,23024.0,216.56,218.91,216.56,218.75,23024.0
2024-07-30 11:20:00,219.21,219.48,218.57,218.73,25213.0,219.21,219.48,218.57,218.73,25213.0
2024-07-30 11:30:00,218.97,218.97,217.28,217.55,41253.0,218.97,218.97,217.28,217.55,41253.0
2024-07-30 11:40:00,217.42,217.81,215.55,215.75,66370.0,217.42,217.81,215.55,215.75,66370.0
2024-07-30 11:50:00,215.53,215.87,214.31,215.27,71886.0,215.53,215.87,214.31,215.27,71886.0
2024-07-30 12:00:00,215.17,216.5,214.68,215.78,43209.0,215.17,216.5,214.68,215.78,43209.0
2024-07-30 12:10:00,215.74,216.8,215.09,216.8,40334.0,215.74,216.8,215.09,216.8,40334.0
2024-07-30 12:20:00,216.58,216.61,215.38,216.02,31549.0,216.58,216.61,215.38,216.02,31549.0
2024-07-30 12:30:00,216.26,217.41,216.02,217.24,15932.0,216.26,217.41,216.02,217.24,15932.0
2024-07-30 12:40:00,216.92,217.25,215.97,215.97,18918.0,216.92,217.25,215.97,215.97,18918.0
2024-07-30 12:50:00,215.98,216.1,214.61,215.01,23352.0,215.98,216.1,214.61,215.01,23352.0
2024-07-30 13:00:00,214.86,215.31,213.59,214.95,43306.0,214.86,215.31,213.59,214.95,43306.0
2024-07-30 13:10:00,214.88,215.8,214.1,215.64,30972.0,214.88,215.8,214.1,215.64,30972.0
2024-07-30 13:20:00,215.46,216.37,215.46,215.94,16885.0,215.46,216.37,215.46,215.94,16885.0
2024-07-30 13:30:00,216.06,216.7,215.54,216.52,11545.0,216.06,216.7,215.54,216.52,11545.0
2024-07-30 13:40:00,216.54,216.77,215.95,216.24,11299.0,216.54,216.77,215.95,216.24,11299.0
2024-07-30 13:50:00,216.26,216.27,215.3,215.75,14829.0,216.26,216.27,215.3,215.75,14829.0
2024-07-30 14:00:00,215.89,216.1,215.43,215.64,17761.0,215.89,216.1,215.43,215.64,17761.0
2024-07-30 14:10:00,215.85,216.67,215.7,216.57,14613.0,215.85,216.67,215.7,216.57,14613.0
2024-07-30 14:20:00,216.45,216.56,215.32,215.92,17645.0,216.45,216.56,215.32,215.92,17645.0
2024-07-30 14:30:00,215.98,216.51,215.66,216.26,11009.0,215.98,216.51,215.66,216.26,11009.0
2024-07-30 14:40:00,216.41,216.72,215.8,215.9,14554.0,216.41,216.72,215.8,215.9,14554.0
2024-07-30 14:50:00,215.9,216.45,215.69,216.4,11719.0,215.9,216.45,215.69,216.4,11719.0
2024-07-30 15:00:00,216.31,216.31,215.69,215.71,19041.0,216.31,216.31,215.69,215.71,19041.0
2024-07-30 15:10:00,215.72,215.83,214.15,214.66,73481.0,215.72,215.83,214.15,214.66,73481.0
2024-07-30 15:20:00,214.42,214.72,212.35,212.86,83357.0,214.42,214.72,212.35,212.86,83357.0
2024-07-30 15:30:00,212.81,213.15,211.36,211.69,96174.0,212.81,213.15,211.36,211.69,96174.0
2024-07-30 15:40:00,211.57,213.82,210.72,213.7,136852.0,211.57,213.82,210.72,213.7,136852.0
2024-07-30 15:50:00,213.8,213.82,209.25,209.88,341054.0,213.8,213.82,209.25,209.88,341054.0
2024-07-31 09:30:00,220.12,224.73,218.01,223.1,340279.0,220.12,224.73,218.01,223.1,340279.0
2024-07-31 09:40:00,223.3,227.5,222.41,223.74,176767.0,223.3,227.5,222.41,223.74,176767.0
2024-07-31 09:50:00,223.58,223.75,214.56,215.34,175327.0,223.58,223.75,214.56,215.34,175327.0
2024-07-31 10:00:00,215.05,218.19,213.47,218.19,150862.0,215.05,218.19,213.47,218.19,150862.0
2024-07-31 10:10:00,218.2,219.8,217.2,219.13,175660.0,218.2,219.8,217.2,219.13,175660.0
2024-07-31 10:20:00,218.59,218.67,215.31,216.92,82516.0,218.59,218.67,215.31,216.92,82516.0
2024-07-31 10:30:00,217.06,218.75,216.27,218.5,51911.0,217.06,218.75,216.27,218.5,51911.0
2024-07-31 10:40:00,218.46,218.46,216.76,217.22,47719.0,218.46,218.46,216.76,217.22,47719.0
2024-07-31 10:50:00,217.22,217.7,214.67,216.0,83626.0,217.22,217.7,214.67,216.0,83626.0
2024-07-31 11:00:00,216.06,216.27,214.16,214.25,77905.0,216.06,216.27,214.16,214.25,77905.0
2024-07-31 11:10:00,214.16,214.69,212.69,214.37,99997.0,214.16,214.69,212.69,214.37,99997.0
2024-07-31 11:20:00,214.44,215.58,213.76,214.62,49425.0,214.44,215.58,213.76,214.62,49425.0
2024-07-31 11:30:00,214.46,215.38,214.1,214.88,44232.0,214.46,215.38,214.1,214.88,44232.0
2024-07-31 11:40:00,214.9,215.58,214.42,214.87,32932.0,214.9,215.58,214.42,214.87,32932.0
2024-07-31 11:50:00,214.87,214.93,213.06,213.32,57020.0,214.87,214.93,213.06,213.32,57020.0
2024-07-31 12:00:00,213.46,215.02,213.04,214.96,78510.0,213.46,215.02,213.04,214.96,78510.0
2024-07-31 12:10:00,214.97,215.4,214.06,214.71,50032.0,214.97,215.4,214.06,214.71,50032.0
2024-07-31 12:20:00,214.58,215.1,213.58,213.77,43685.0,214.58,215.1,213.58,213.77,43685.0
2024-07-31 12:30:00,213.84,213.94,213.2,213.37,55676.0,213.84,213.94,213.2,213.37,55676.0
2024-07-31 12:40:00,213.38,214.0,212.86,213.86,33839.0,213.38,214.0,212.86,213.86,33839.0
2024-07-31 12:50:00,213.88,214.46,213.37,213.67,63077.0,213.88,214.46,213.37,213.67,63077.0
2024-07-31 13:00:00,213.79,214.81,213.55,214.38,68945.0,213.79,214.81,213.55,214.38,68945.0
2024-07-31 13:10:00,214.51,214.56,211.47,211.57,81203.0,214.51,214.56,211.47,211.57,81203.0
2024-07-31 13:20:00,211.66,212.41,211.57,212.23,39718.0,211.66,212.41,211.57,212.23,39718.0
2024-07-31 13:30:00,212.2,212.24,211.01,211.01,38136.0,212.2,212.24,211.01,211.01,38136.0
2024-07-31 13:40:00,211.16,211.42,210.4,210.92,66252.0,211.16,211.42,210.4,210.92,66252.0
2024-07-31 13:50:00,210.92,211.54,210.88,211.29,36140.0,210.92,211.54,210.88,211.29,36140.0
2024-07-31 14:00:00,211.33,211.45,210.5,210.84,60397.0,211.33,211.45,210.5,210.84,60397.0
2024-07-31 14:10:00,210.85,211.07,209.79,210.5,41243.0,210.85,211.07,209.79,210.5,41243.0
2024-07-31 14:20:00,210.58,210.98,210.43,210.46,40145.0,210.58,210.98,210.43,210.46,40145.0
2024-07-31 14:30:00,210.56,211.12,210.0,210.82,55892.0,210.56,211.12,210.0,210.82,55892.0
2024-07-31 14:40:00,210.82,213.09,210.82,213.01,113963.0,210.82,213.09,210.82,213.01,113963.0
2024-07-31 14:50:00,212.79,216.9,212.78,214.91,116326.0,212.79,216.9,212.78,214.91,116326.0
2024-07-31 15:00:00,214.9,216.25,212.08,212.13,92604.0,214.9,216.25,212.08,212.13,92604.0
2024-07-31 15:10:00,212.12,213.75,211.4,212.89,71193.0,212.12,213.75,211.4,212.89,71193.0
2024-07-31 15:20:00,213.22,214.75,213.11,214.25,124300.0,213.22,214.75,213.11,214.25,124300.0
2024-07-31 15:30:00,214.02,216.35,213.8,215.23,82416.0,214.02,216.35,213.8,215.23,82416.0
2024-07-31 15:40:00,215.18,216.48,215.12,215.78,41388.0,215.18,216.48,215.12,215.78,41388.0
2024-07-31 15:50:00,215.78,216.26,214.28,215.83,187294.0,215.78,216.26,214.28,215.83,187294.0
2024-08-01 09:30:00,219.1,225.66,219.01,224.5,182719.0,219.1,225.66,219.01,224.5,182719.0
2024-08-01 09:40:00,224.52,227.99,222.45,226.71,161739.0,224.52,227.99,222.45,226.71,161739.0
2024-08-01 09:50:00,226.66,227.64,222.46,222.47,79492.0,226.66,227.64,222.46,222.47,79492.0
2024-08-01 10:00:00,222.93,223.85,217.37,217.71,86607.0,222.93,223.85,217.37,217.71,86607.0
2024-08-01 10:10:00,217.93,220.18,217.93,220.14,75377.0,217.93,220.18,217.93,220.14,75377.0
2024-08-01 10:20:00,219.86,220.09,217.94,218.48,57520.0,219.86,220.09,217.94,218.48,57520.0
2024-08-01 10:30:00,218.61,219.62,217.31,217.96,74434.0,218.61,219.62,217.31,217.96,74434.0
2024-08-01 10:40:00,217.76,218.89,217.42,217.42,24531.0,217.76,218.89,217.42,217.42,24531.0
2024-08-01 10:50:00,217.69,219.78,217.69,219.64,34596.0,217.69,219.78,217.69,219.64,34596.0
2024-08-01 11:00:00,219.68,221.14,219.16,219.46,48391.0,219.68,221.14,219.16,219.46,48391.0
2024-08-01 11:10:00,219.7,220.2,219.02,219.41,66437.0,219.7,220.2,219.02,219.41,66437.0
2024-08-01 11:20:00,219.21,221.11,218.84,219.4,53155.0,219.21,221.11,218.84,219.4,53155.0
2024-08-01 11:30:00,219.35,219.35,215.55,215.58,81651.0,219.35,219.35,215.55,215.58,81651.0
2024-08-01 11:40:00,215.99,219.19,215.33,219.06,53421.0,215.99,219.19,215.33,219.06,53421.0
2024-08-01 11:50:00,218.98,223.73,218.91,221.8,80011.0,218.98,223.73,218.91,221.8,80011.0
2024-08-01 12:00:00,221.68,223.24,220.59,222.93,56642.0,221.68,223.24,220.59,222.93,56642.0
2024-08-01 12:10:00,222.72,223.5,222.0,222.79,33261.0,222.72,223.5,222.0,222.79,33261.0
2024-08-01 12:20:00,222.88,224.22,222.57,223.64,62529.0,222.88,224.22,222.57,223.64,62529.0
2024-08-01 12:30:00,223.32,224.29,223.32,223.79,67017.0,223.32,224.29,223.32,223.79,67017.0
2024-08-01 12:40:00,223.77,223.95,221.26,221.83,72117.0,223.77,223.95,221.26,221.83,72117.0
2024-08-01 12:50:00,221.76,223.36,220.56,222.41,34038.0,221.76,223.36,220.56,222.41,34038.0
2024-08-01 13:00:00,222.4,222.41,220.25,220.64,22475.0,222.4,222.41,220.25,220.64,22475.0
2024-08-01 13:10:00,220.63,221.19,220.0,220.8,26420.0,220.63,221.19,220.0,220.8,26420.0
2024-08-01 13:20:00,220.6,220.71,218.55,218.79,32346.0,220.6,220.71,218.55,218.79,32346.0
2024-08-01 13:30:00,218.91,219.73,218.5,218.63,21349.0,218.91,219.73,218.5,218.63,21349.0
2024-08-01 13:40:00,218.79,219.45,218.28,218.51,26321.0,218.79,219.45,218.28,218.51,26321.0
2024-08-01 13:50:00,218.53,220.68,218.04,220.48,35017.0,218.53,220.68,218.04,220.48,35017.0
2024-08-01 14:00:00,220.7,220.9,219.14,219.56,25415.0,220.7,220.9,219.14,219.56,25415.0
2024-08-01 14:10:00,219.36,219.81,218.83,218.97,22848.0,219.36,219.81,218.83,218.97,22848.0
2024-08-01 14:20:00,219.2,219.66,217.65,217.78,28085.0,219.2,219.66,217.65,217.78,28085.0
2024-08-01 14:30:00,218.04,218.31,217.6,218.0,31120.0,218.04,218.31,217.6,218.0,31120.0
2024-08-01 14:40:00,218.05,218.3,216.99,217.13,25747.0,218.05,218.3,216.99,217.13,25747.0
2024-08-01 14:50:00,216.78,218.29,216.78,217.29,32531.0,216.78,218.29,216.78,217.29,32531.0
2024-08-01 15:00:00,217.63,218.38,217.31,218.19,23151.0,217.63,218.38,217.31,218.19,23151.0
2024-08-01 15:10:00,218.19,219.19,218.19,218.88,31355.0,218.19,219.19,218.19,218.88,31355.0
2024-08-01 15:20:00,218.72,219.95,218.59,219.71,28466.0,218.72,219.95,218.59,219.71,28466.0
2024-08-01 15:30:00,219.89,220.36,219.03,219.58,28110.0,219.89,220.36,219.03,219.58,28110.0
2024-08-01 15:40:00,219.56,219.66,218.05,219.15,55032.0,219.56,219.66,218.05,219.15,55032.0
2024-08-01 15:50:00,219.51,219.84,217.83,218.74,165388.0,219.51,219.84,217.83,218.74,165388.0
2024-08-02 09:30:00,216.7,221.37,214.35,221.22,163833.0,216.7,221.37,214.35,221.22,163833.0
2024-08-02 09:40:00,220.93,223.31,220.48,221.89,84857.0,220.93,223.31,220.48,221.89,84857.0
2024-08-02 09:50:00,221.87,222.2,218.63,219.18,46926.0,221.87,222.2,218.63,219.18,46926.0
2024-08-02 10:00:00,219.07,221.08,215.26,215.5,68291.0,219.07,221.08,215.26,215.5,68291.0
2024-08-02 10:10:00,215.55,215.59,213.38,215.41,72642.0,215.55,215.59,213.38,215.41,72642.0
2024-08-02 10:20:00,215.46,216.58,214.71,215.72,33214.0,215.46,216.58,214.71,215.72,33214.0
2024-08-02 10:30:00,215.51,216.19,214.53,215.58,56928.0,215.51,216.19,214.53,215.58,56928.0
2024-08-02 10:40:00,215.58,216.45,215.0,215.88,43443.0,215.58,216.45,215.0,215.88,43443.0
2024-08-02 10:50:00,215.94,216.76,213.44,213.76,50999.0,215.94,216.76,213.44,213.76,50999.0
2024-08-02 11:00:00,213.45,214.86,213.22,214.43,84652.0,213.45,214.86,213.22,214.43,84652.0
2024-08-02 11:10:00,214.24,214.99,213.64,213.64,35129.0,214.24,214.99,213.64,213.64,35129.0
2024-08-02 11:20:00,214.0,214.0,212.33,213.32,42466.0,214.0,214.0,212.33,213.32,42466.0
2024-08-02 11:30:00,213.34,215.51,213.27,215.35,23277.0,213.34,215.51,213.27,215.35,23277.0
2024-08-02 11:40:00,215.48,218.31,215.31,217.94,44824.0,215.48,218.31,215.31,217.94,44824.0
2024-08-02 11:50:00,217.94,217.94,215.54,216.74,50654.0,217.94,217.94,215.54,216.74,50654.0
2024-08-02 12:00:00,216.9,217.06,215.16,215.72,27754.0,216.9,217.06,215.16,215.72,27754.0
2024-08-02 12:10:00,215.44,215.95,214.67,215.65,16070.0,215.44,215.95,214.67,215.65,16070.0
2024-08-02 12:20:00,215.92,216.86,215.77,216.08,42750.0,215.92,216.86,215.77,216.08,42750.0
2024-08-02 12:30:00,215.77,216.4,215.5,215.9,27824.0,215.77,216.4,215.5,215.9,27824.0
2024-08-02 12:40:00,215.91,216.72,215.18,215.82,23079.0,215.91,216.72,215.18,215.82,23079.0
2024-08-02 12:50:00,215.78,215.82,214.0,214.36,24288.0,215.78,215.82,214.0,214.36,24288.0
2024-08-02 13:00:00,214.51,214.51,213.67,214.36,35248.0,214.51,214.51,213.67,214.36,35248.0
2024-08-02 13:10:00,214.27,214.33,213.17,214.04,23007.0,214.27,214.33,213.17,214.04,23007.0
2024-08-02 13:20:00,214.15,214.32,212.32,212.32,27257.0,214.15,214.32,212.32,212.32,27257.0
2024-08-02 13:30:00,212.25,212.94,211.88,211.91,17012.0,212.25,212.94,211.88,211.91,17012.0
2024-08-02 13:40:00,212.06,212.07,210.72,211.0,19081.0,212.06,212.07,210.72,211.0,19081.0
2024-08-02 13:50:00,211.16,211.85,210.86,211.43,19329.0,211.16,211.85,210.86,211.43,19329.0
2024-08-02 14:00:00,211.43,212.31,211.2,211.29,23909.0,211.43,212.31,211.2,211.29,23909.0
2024-08-02 14:10:00,211.45,211.93,211.12,211.55,15113.0,211.45,211.93,211.12,211.55,15113.0
2024-08-02 14:20:00,211.54,213.12,211.2,212.58,21452.0,211.54,213.12,211.2,212.58,21452.0
2024-08-02 14:30:00,212.81,213.52,212.62,212.87,23657.0,212.81,213.52,212.62,212.87,23657.0
2024-08-02 14:40:00,212.7,213.06,212.29,212.52,14254.0,212.7,213.06,212.29,212.52,14254.0
2024-08-02 14:50:00,212.48,213.0,212.16,212.17,14063.0,212.48,213.0,212.16,212.17,14063.0
2024-08-02 15:00:00,212.16,212.54,212.15,212.53,19200.0,212.16,212.54,212.15,212.53,19200.0
2024-08-02 15:10:00,212.39,213.11,212.15,212.76,12086.0,212.39,213.11,212.15,212.76,12086.0
2024-08-02 15:20:00,212.59,213.38,212.38,213.0,22334.0,212.59,213.38,212.38,213.0,22334.0
2024-08-02 15:30:00,213.27,213.38,212.34,212.41,25690.0,213.27,213.38,212.34,212.41,25690.0
2024-08-02 15:40:00,212.4,213.31,211.82,212.86,53530.0,212.4,213.31,211.82,212.86,53530.0
2024-08-02 15:50:00,213.05,213.45,212.47,212.97,106857.0,213.05,213.45,212.47,212.97,106857.0
2024-08-05 09:30:00,200.99,203.79,195.27,203.79,177976.0,200.99,203.79,195.27,203.79,177976.0
2024-08-05 09:40:00,203.67,205.0,200.29,203.57,59605.0,203.67,205.0,200.29,203.57,59605.0
2024-08-05 09:50:00,203.19,205.86,203.1,204.87,52959.0,203.19,205.86,203.1,204.87,52959.0
2024-08-05 10:00:00,205.15,210.39,204.88,207.91,84882.0,205.15,210.39,204.88,207.91,84882.0
2024-08-05 10:10:00,207.61,207.61,205.59,207.49,52723.0,207.61,207.61,205.59,207.49,52723.0
2024-08-05 10:20:00,207.06,207.77,205.75,205.93,31314.0,207.06,207.77,205.75,205.93,31314.0
2024-08-05 10:30:00,206.1,209.87,206.09,209.7,32854.0,206.1,209.87,206.09,209.7,32854.0
2024-08-05 10:40:00,209.4,209.54,208.21,208.34,21139.0,209.4,209.54,208.21,208.34,21139.0
2024-08-05 10:50:00,207.89,210.3,207.59,207.87,45195.0,207.89,210.3,207.59,207.87,45195.0
2024-08-05 11:00:00,207.54,209.3,206.54,207.79,135903.0,207.54,209.3,206.54,207.79,135903.0
2024-08-05 11:10:00,207.37,209.5,207.31,208.08,61844.0,207.37,209.5,207.31,208.08,61844.0
2024-08-05 11:20:00,208.26,210.0,208.25,208.94,69084.0,208.26,210.0,208.25,208.94,69084.0
2024-08-05 11:30:00,208.7,211.71,208.34,210.29,55393.0,208.7,211.71,208.34,210.29,55393.0
2024-08-05 11:40:00,210.36,210.49,208.87,209.26,27837.0,210.36,210.49,208.87,209.26,27837.0
2024-08-05 11:50:00,209.22,210.33,208.85,210.22,20828.0,209.22,210.33,208.85,210.22,20828.0
2024-08-05 12:00:00,210.07,210.74,209.01,210.61,14862.0,210.07,210.74,209.01,210.61,14862.0
2024-08-05 12:10:00,210.44,211.24,209.78,211.24,24682.0,210.44,211.24,209.78,211.24,24682.0
2024-08-05 12:20:00,211.24,212.16,210.55,211.41,77129.0,211.24,212.16,210.55,211.41,77129.0
2024-08-05 12:30:00,211.13,211.25,208.61,209.03,18562.0,211.13,211.25,208.61,209.03,18562.0
2024-08-05 12:40:00,209.09,209.8,208.65,209.09,26105.0,209.09,209.8,208.65,209.09,26105.0
2024-08-05 12:50:00,209.06,209.42,208.28,209.18,15118.0,209.06,209.42,208.28,209.18,15118.0
2024-08-05 13:00:00,209.25,209.56,208.12,209.38,11330.0,209.25,209.56,208.12,209.38,11330.0
2024-08-05 13:10:00,209.46,210.12,208.82,209.22,20398.0,209.46,210.12,208.82,209.22,20398.0
2024-08-05 13:20:00,209.22,209.65,208.22,208.57,33150.0,209.22,209.65,208.22,208.57,33150.0
2024-08-05 13:30:00,208.61,208.76,207.52,208.23,18662.0,208.61,208.76,207.52,208.23,18662.0
2024-08-05 13:40:00,208.55,209.3,208.0,208.45,9994.0,208.55,209.3,208.0,208.45,9994.0
2024-08-05 13:50:00,208.33,209.02,207.15,207.31,8029.0,208.33,209.02,207.15,207.31,8029.0
2024-08-05 14:00:00,207.48,207.52,206.55,207.25,11607.0,207.48,207.52,206.55,207.25,11607.0
2024-08-05 14:10:00,207.2,207.89,206.99,207.75,17688.0,207.2,207.89,206.99,207.75,17688.0
2024-08-05 14:20:00,207.57,207.75,206.88,207.48,9832.0,207.57,207.75,206.88,207.48,9832.0
2024-08-05 14:30:00,207.53,207.71,206.89,207.01,16055.0,207.53,207.71,206.89,207.01,16055.0
2024-08-05 14:40:00,207.0,207.2,205.47,205.47,18259.0,207.0,207.2,205.47,205.47,18259.0
2024-08-05 14:50:00,205.85,206.79,205.44,205.48,19560.0,205.85,206.79,205.44,205.48,19560.0
2024-08-05 15:00:00,205.64,206.55,205.51,205.7,14479.0,205.64,206.55,205.51,205.7,14479.0
2024-08-05 15:10:00,205.5,206.21,205.22,206.21,46438.0,205.5,206.21,205.22,206.21,46438.0
2024-08-05 15:20:00,206.21,207.2,206.02,206.98,20173.0,206.21,207.2,206.02,206.98,20173.0
2024-08-05 15:30:00,207.18,207.24,206.22,206.77,19593.0,207.18,207.24,206.22,206.77,19593.0
2024-08-05 15:40:00,206.65,206.65,205.17,206.56,55698.0,206.65,206.65,205.17,206.56,55698.0
2024-08-05 15:50:00,206.42,207.6,206.41,207.38,128292.0,206.42,207.6,206.41,207.38,128292.0
2024-08-06 09:30:00,206.31,208.08,205.18,206.5,44086.0,206.31,208.08,205.18,206.5,44086.0
2024-08-06 09:40:00,207.05,207.39,205.0,206.37,30125.0,207.05,207.39,205.0,206.37,30125.0
2024-08-06 09:50:00,206.85,209.54,206.21,207.85,16976.0,206.85,209.54,206.21,207.85,16976.0
2024-08-06 10:00:00,207.69,210.0,207.68,209.94,25732.0,207.69,210.0,207.68,209.94,25732.0
2024-08-06 10:10:00,210.27,212.31,209.74,212.04,96368.0,210.27,212.31,209.74,212.04,96368.0
2024-08-06 10:20:00,212.1,212.82,211.56,211.59,70861.0,212.1,212.82,211.56,211.59,70861.0
2024-08-06 10:30:00,211.9,212.0,210.52,211.44,19624.0,211.9,212.0,210.52,211.44,19624.0
2024-08-06 10:40:00,211.98,213.5,211.29,213.44,26791.0,211.98,213.5,211.29,213.44,26791.0
2024-08-06 10:50:00,213.43,213.56,211.86,213.09,25672.0,213.43,213.56,211.86,213.09,25672.0
2024-08-06 11:00:00,213.1,214.56,212.71,214.4,72420.0,213.1,214.56,212.71,214.4,72420.0
2024-08-06 11:10:00,214.46,214.47,212.58,213.01,10760.0,214.46,214.47,212.58,213.01,10760.0
2024-08-06 11:20:00,212.86,213.45,212.24,212.41,13047.0,212.86,213.45,212.24,212.41,13047.0
2024-08-06 11:30:00,212.49,213.11,212.07,212.15,23650.0,212.49,213.11,212.07,212.15,23650.0
2024-08-06 11:40:00,212.56,212.64,211.62,212.34,11930.0,212.56,212.64,211.62,212.34,11930.0
2024-08-06 11:50:00,212.33,212.83,211.77,212.66,24012.0,212.33,212.83,211.77,212.66,24012.0
2024-08-06 12:00:00,212.86,213.36,212.59,213.21,11896.0,212.86,213.36,212.59,213.21,11896.0
2024-08-06 12:10:00,213.2,213.91,212.79,213.42,14464.0,213.2,213.91,212.79,213.42,14464.0
2024-08-06 12:20:00,213.28,213.29,212.56,212.96,10054.0,213.28,213.29,212.56,212.96,10054.0
2024-08-06 12:30:00,212.96,212.96,211.77,211.89,9378.0,212.96,212.96,211.77,211.89,9378.0
2024-08-06 12:40:00,212.03,212.52,211.89,212.29,7863.0,212.03,212.52,211.89,212.29,7863.0
2024-08-06 12:50:00,212.16,213.52,212.16,213.33,6569.0,212.16,213.52,212.16,213.33,6569.0
2024-08-06 13:00:00,213.42,213.9,213.18,213.29,7634.0,213.42,213.9,213.18,213.29,7634.0
2024-08-06 13:10:00,213.21,213.49,213.01,213.33,6578.0,213.21,213.49,213.01,213.33,6578.0
2024-08-06 13:20:00,213.4,213.93,212.99,213.52,19215.0,213.4,213.93,212.99,213.52,19215.0
2024-08-06 13:30:00,213.87,213.93,213.26,213.9,16075.0,213.87,213.93,213.26,213.9,16075.0
2024-08-06 13:40:00,214.0,214.17,213.42,213.97,9271.0,214.0,214.17,213.42,213.97,9271.0
2024-08-06 13:50:00,213.98,214.16,213.51,213.51,9917.0,213.98,214.16,213.51,213.51,9917.0
2024-08-06 14:00:00,213.67,213.92,213.11,213.88,15035.0,213.67,213.92,213.11,213.88,15035.0
2024-08-06 14:10:00,213.98,214.87,213.75,214.83,7319.0,213.98,214.87,213.75,214.83,7319.0
2024-08-06 14:20:00,214.82,215.75,214.82,215.61,14834.0,214.82,215.75,214.82,215.61,14834.0
2024-08-06 14:30:00,215.6,215.88,215.26,215.65,11539.0,215.6,215.88,215.26,215.65,11539.0
2024-08-06 14:40:00,215.73,215.73,214.77,215.02,12791.0,215.73,215.73,214.77,215.02,12791.0
2024-08-06 14:50:00,215.11,215.11,213.72,213.72,7998.0,215.11,215.11,213.72,213.72,7998.0
2024-08-06 15:00:00,213.48,213.52,211.11,211.62,14263.0,213.48,213.52,211.11,211.62,14263.0
2024-08-06 15:10:00,211.63,212.43,211.51,212.3,9973.0,211.63,212.43,211.51,212.3,9973.0
2024-08-06 15:20:00,212.42,213.72,212.2,213.04,19919.0,212.42,213.72,212.2,213.04,19919.0
2024-08-06 15:30:00,213.12,213.67,212.86,213.29,18844.0,213.12,213.67,212.86,213.29,18844.0
2024-08-06 15:40:00,213.27,213.29,212.26,212.42,15574.0,213.27,213.29,212.26,212.42,15574.0
2024-08-06 15:50:00,212.36,212.85,210.24,210.45,107465.0,212.36,212.85,210.24,210.45,107465.0
2024-08-07 09:30:00,216.72,219.67,216.0,217.73,69555.0,216.72,219.67,216.0,217.73,69555.0
2024-08-07 09:40:00,217.4,218.49,215.87,217.28,32322.0,217.4,218.49,215.87,217.28,32322.0
2024-08-07 09:50:00,217.21,217.67,214.49,214.63,42309.0,217.21,217.67,214.49,214.63,42309.0
2024-08-07 10:00:00,215.26,216.57,214.6,215.77,16049.0,215.26,216.57,214.6,215.77,16049.0
2024-08-07 10:10:00,216.26,217.13,214.3,215.0,17039.0,216.26,217.13,214.3,215.0,17039.0
2024-08-07 10:20:00,215.1,216.57,215.01,216.16,18830.0,215.1,216.57,215.01,216.16,18830.0
2024-08-07 10:30:00,215.97,217.5,215.69,215.78,33196.0,215.97,217.5,215.69,215.78,33196.0
2024-08-07 10:40:00,215.75,217.81,215.75,216.84,15550.0,215.75,217.81,215.75,216.84,15550.0
2024-08-07 10:50:00,217.15,217.61,216.31,216.78,25538.0,217.15,217.61,216.31,216.78,25538.0
2024-08-07 11:00:00,216.78,217.7,216.22,217.64,10876.0,216.78,217.7,216.22,217.64,10876.0
2024-08-07 11:10:00,217.64,218.49,216.75,218.49,42965.0,217.64,218.49,216.75,218.49,42965.0
2024-08-07 11:20:00,218.37,218.47,216.36,216.71,22795.0,218.37,218.47,216.36,216.71,22795.0
2024-08-07 11:30:00,216.75,217.73,216.43,217.22,34654.0,216.75,217.73,216.43,217.22,34654.0
2024-08-07 11:40:00,217.22,217.63,216.23,217.01,31718.0,217.22,217.63,216.23,217.01,31718.0
2024-08-07 11:50:00,217.09,217.71,217.0,217.18,9513.0,217.09,217.71,217.0,217.18,9513.0
2024-08-07 12:00:00,217.24,217.24,215.2,215.39,22128.0,217.24,217.24,215.2,215.39,22128.0
2024-08-07 12:10:00,215.15,215.64,214.64,215.37,11046.0,215.15,215.64,214.64,215.37,11046.0
2024-08-07 12:20:00,215.17,216.16,215.02,215.67,12092.0,215.17,216.16,215.02,215.67,12092.0
2024-08-07 12:30:00,215.76,216.11,215.41,215.44,4444.0,215.76,216.11,215.41,215.44,4444.0
2024-08-07 12:40:00,215.66,215.86,214.24,214.4,8862.0,215.66,215.86,214.24,214.4,8862.0
2024-08-07 12:50:00,214.26,214.37,213.5,213.86,13869.0,214.26,214.37,213.5,213.86,13869.0
2024-08-07 13:00:00,214.09,214.35,213.13,213.13,12202.0,214.09,214.35,213.13,213.13,12202.0
2024-08-07 13:10:00,213.36,213.36,212.19,212.37,15251.0,213.36,213.36,212.19,212.37,15251.0
2024-08-07 13:20:00,212.54,214.16,212.54,213.08,11768.0,212.54,214.16,212.54,213.08,11768.0
2024-08-07 13:30:00,212.98,213.92,212.98,213.32,4107.0,212.98,213.92,212.98,213.32,4107.0
2024-08-07 13:40:00,213.32,213.45,212.39,212.61,7513.0,213.32,213.45,212.39,212.61,7513.0
2024-08-07 13:50:00,212.5,212.75,211.82,212.18,10736.0,212.5,212.75,211.82,212.18,10736.0
2024-08-07 14:00:00,211.94,212.23,211.35,211.53,12235.0,211.94,212.23,211.35,211.53,12235.0
2024-08-07 14:10:00,211.42,211.42,210.33,210.46,17805.0,211.42,211.42,210.33,210.46,17805.0
2024-08-07 14:20:00,210.52,211.44,210.52,211.0,11667.0,210.52,211.44,210.52,211.0,11667.0
2024-08-07 14:30:00,210.99,210.99,210.35,210.71,10869.0,210.99,210.99,210.35,210.71,10869.0
2024-08-07 14:40:00,210.79,211.19,209.77,210.34,11427.0,210.79,211.19,209.77,210.34,11427.0
2024-08-07 14:50:00,210.41,210.76,210.18,210.51,12745.0,210.41,210.76,210.18,210.51,12745.0
2024-08-07 15:00:00,210.4,212.12,210.27,211.52,20180.0,210.4,212.12,210.27,211.52,20180.0
2024-08-07 15:10:00,211.53,211.73,210.66,211.04,10935.0,211.53,211.73,210.66,211.04,10935.0
2024-08-07 15:20:00,211.17,211.33,210.3,210.52,14247.0,211.17,211.33,210.3,210.52,14247.0
2024-08-07 15:30:00,210.41,210.89,210.01,210.66,18898.0,210.41,210.89,210.01,210.66,18898.0
2024-08-07 15:40:00,210.33,210.79,209.94,210.59,24103.0,210.33,210.79,209.94,210.59,24103.0
2024-08-07 15:50:00,210.43,210.84,208.38,208.75,75352.0,210.43,210.84,208.38,208.75,75352.0
2024-08-08 09:30:00,208.5,208.77,204.6,205.0,77389.0,208.5,208.77,204.6,205.0,77389.0
2024-08-08 09:40:00,205.0,206.07,204.0,205.24,95706.0,205.0,206.07,204.0,205.24,95706.0
2024-08-08 09:50:00,204.81,207.84,204.06,206.92,47101.0,204.81,207.84,204.06,206.92,47101.0
2024-08-08 10:00:00,206.92,208.0,206.76,207.0,42612.0,206.92,208.0,206.76,207.0,42612.0
2024-08-08 10:10:00,207.3,208.59,206.73,208.1,32834.0,207.3,208.59,206.73,208.1,32834.0
2024-08-08 10:20:00,208.05,211.65,208.05,211.0,36910.0,208.05,211.65,208.05,211.0,36910.0
2024-08-08 10:30:00,211.0,211.68,209.65,211.62,38807.0,211.0,211.68,209.65,211.62,38807.0
2024-08-08 10:40:00,211.25,211.31,210.17,211.28,12347.0,211.25,211.31,210.17,211.28,12347.0
2024-08-08 10:50:00,211.3,211.3,210.43,210.93,9631.0,211.3,211.3,210.43,210.93,9631.0
2024-08-08 11:00:00,210.99,211.9,210.74,211.49,18942.0,210.99,211.9,210.74,211.49,18942.0
2024-08-08 11:10:00,211.49,212.8,210.9,212.76,33454.0,211.49,212.8,210.9,212.76,33454.0
2024-08-08 11:20:00,212.77,214.24,212.72,213.58,20452.0,212.77,214.24,212.72,213.58,20452.0
2024-08-08 11:30:00,213.72,214.93,213.7,214.41,17674.0,213.72,214.93,213.7,214.41,17674.0
2024-08-08 11:40:00,214.37,214.51,213.56,213.56,23840.0,214.37,214.51,213.56,213.56,23840.0
2024-08-08 11:50:00,213.92,214.27,213.8,214.14,7629.0,213.92,214.27,213.8,214.14,7629.0
2024-08-08 12:00:00,213.99,215.03,213.62,214.02,10017.0,213.99,215.03,213.62,214.02,10017.0
2024-08-08 12:10:00,213.84,214.33,213.38,213.46,22222.0,213.84,214.33,213.38,213.46,22222.0
2024-08-08 12:20:00,213.25,214.21,213.24,213.82,6902.0,213.25,214.21,213.24,213.82,6902.0
2024-08-08 12:30:00,213.62,213.62,212.11,212.43,10428.0,213.62,213.62,212.11,212.43,10428.0
2024-08-08 12:40:00,212.6,212.83,212.09,212.35,21275.0,212.6,212.83,212.09,212.35,21275.0
2024-08-08 12:50:00,212.49,212.82,212.08,212.17,23202.0,212.49,212.82,212.08,212.17,23202.0
2024-08-08 13:00:00,212.19,213.06,212.0,213.06,11807.0,212.19,213.06,212.0,213.06,11807.0
2024-08-08 13:10:00,213.49,213.57,212.92,213.18,7572.0,213.49,213.57,212.92,213.18,7572.0
2024-08-08 13:20:00,213.06,213.63,212.94,213.56,10845.0,213.06,213.63,212.94,213.56,10845.0
2024-08-08 13:30:00,213.45,213.45,213.04,213.16,9014.0,213.45,213.45,213.04,213.16,9014.0
2024-08-08 13:40:00,213.13,213.82,213.06,213.51,26891.0,213.13,213.82,213.06,213.51,26891.0
2024-08-08 13:50:00,213.55,213.67,213.0,213.67,10542.0,213.55,213.67,213.0,213.67,10542.0
2024-08-08 14:00:00,213.6,214.2,213.25,214.2,15082.0,213.6,214.2,213.25,214.2,15082.0
2024-08-08 14:10:00,213.94,214.85,213.83,214.8,6678.0,213.94,214.85,213.83,214.8,6678.0
2024-08-08 14:20:00,214.8,215.27,214.64,215.0,14238.0,214.8,215.27,214.64,215.0,14238.0
2024-08-08 14:30:00,214.79,215.15,214.35,214.47,9367.0,214.79,215.15,214.35,214.47,9367.0
2024-08-08 14:40:00,214.26,214.27,213.34,213.37,10059.0,214.26,214.27,213.34,213.37,10059.0
2024-08-08 14:50:00,213.35,213.97,212.95,213.08,10018.0,213.35,213.97,212.95,213.08,10018.0
2024-08-08 15:00:00,212.97,213.67,212.41,213.67,12780.0,212.97,213.67,212.41,213.67,12780.0
2024-08-08 15:10:00,213.53,213.77,213.22,213.28,7950.0,213.53,213.77,213.22,213.28,7950.0
2024-08-08 15:20:00,213.35,213.99,212.84,213.02,14536.0,213.35,213.99,212.84,213.02,14536.0
2024-08-08 15:30:00,213.01,213.46,212.25,212.42,10151.0,213.01,213.46,212.25,212.42,10151.0
2024-08-08 15:40:00,212.38,213.14,212.36,212.63,20413.0,212.38,213.14,212.36,212.63,20413.0
2024-08-08 15:50:00,212.54,213.33,212.15,213.11,81528.0,212.54,213.33,212.15,213.11,81528.0
2024-08-09 09:30:00,210.13,211.0,207.59,209.34,44746.0,210.13,211.0,207.59,209.34,44746.0
2024-08-09 09:40:00,209.42,210.4,207.56,207.74,27328.0,209.42,210.4,207.56,207.74,27328.0
2024-08-09 09:50:00,207.74,209.21,207.0,209.03,30752.0,207.74,209.21,207.0,209.03,30752.0
2024-08-09 10:00:00,209.02,211.42,208.74,210.34,23150.0,209.02,211.42,208.74,210.34,23150.0
2024-08-09 10:10:00,210.37,211.79,210.08,210.36,8009.0,210.37,211.79,210.08,210.36,8009.0
2024-08-09 10:20:00,210.36,210.37,209.34,209.59,13519.0,210.36,210.37,209.34,209.59,13519.0
2024-08-09 10:30:00,209.81,210.56,209.03,210.0,24639.0,209.81,210.56,209.03,210.0,24639.0
2024-08-09 10:40:00,210.29,210.49,209.3,209.64,10092.0,210.29,210.49,209.3,209.64,10092.0
2024-08-09 10:50:00,210.17,211.4,210.16,210.31,14021.0,210.17,211.4,210.16,210.31,14021.0
2024-08-09 11:00:00,210.54,211.2,210.23,210.65,4240.0,210.54,211.2,210.23,210.65,4240.0
2024-08-09 11:10:00,210.81,210.82,210.23,210.3,5355.0,210.81,210.82,210.23,210.3,5355.0
2024-08-09 11:20:00,210.16,210.58,209.84,210.03,6671.0,210.16,210.58,209.84,210.03,6671.0
2024-08-09 11:30:00,210.2,210.38,209.8,210.15,8232.0,210.2,210.38,209.8,210.15,8232.0
2024-08-09 11:40:00,210.43,210.67,210.09,210.36,11611.0,210.43,210.67,210.09,210.36,11611.0
2024-08-09 11:50:00,210.24,210.55,209.9,209.9,5711.0,210.24,210.55,209.9,209.9,5711.0
2024-08-09 12:00:00,210.13,211.08,210.1,210.73,8718.0,210.13,211.08,210.1,210.73,8718.0
2024-08-09 12:10:00,210.76,210.9,210.47,210.82,5016.0,210.76,210.9,210.47,210.82,5016.0
2024-08-09 12:20:00,211.0,211.36,210.81,211.36,7327.0,211.0,211.36,210.81,211.36,7327.0
2024-08-09 12:30:00,211.31,211.98,211.3,211.97,10206.0,211.31,211.98,211.3,211.97,10206.0
2024-08-09 12:40:00,211.83,212.16,211.5,211.94,6194.0,211.83,212.16,211.5,211.94,6194.0
2024-08-09 12:50:00,211.71,212.25,211.7,212.25,5841.0,211.71,212.25,211.7,212.25,5841.0
2024-08-09 13:00:00,212.26,212.5,211.96,212.2,7201.0,212.26,212.5,211.96,212.2,7201.0
2024-08-09 13:10:00,212.22,213.33,212.21,213.3,7511.0,212.22,213.33,212.21,213.3,7511.0
2024-08-09 13:20:00,213.25,213.35,212.95,213.35,6531.0,213.25,213.35,212.95,213.35,6531.0
2024-08-09 13:30:00,213.5,213.7,212.9,212.96,11732.0,213.5,213.7,212.9,212.96,11732.0
2024-08-09 13:40:00,212.99,213.05,212.42,212.42,3219.0,212.99,213.05,212.42,212.42,3219.0
2024-08-09 13:50:00,212.56,212.77,212.04,212.05,5287.0,212.56,212.77,212.04,212.05,5287.0
2024-08-09 14:00:00,212.19,212.81,211.98,212.81,2100.0,212.19,212.81,211.98,212.81,2100.0
2024-08-09 14:10:00,212.78,212.85,211.78,212.01,4431.0,212.78,212.85,211.78,212.01,4431.0
2024-08-09 14:20:00,212.07,212.34,211.83,212.16,6092.0,212.07,212.34,211.83,212.16,6092.0
2024-08-09 14:30:00,212.29,212.45,211.65,212.45,4250.0,212.29,212.45,211.65,212.45,4250.0
2024-08-09 14:40:00,212.29,212.4,212.0,212.4,3823.0,212.29,212.4,212.0,212.4,3823.0
2024-08-09 14:50:00,212.52,212.55,212.02,212.55,5049.0,212.52,212.55,212.02,212.55,5049.0
2024-08-09 15:00:00,212.5,212.89,212.25,212.58,4786.0,212.5,212.89,212.25,212.58,4786.0
2024-08-09 15:10:00,212.86,213.29,212.73,213.25,7959.0,212.86,213.29,212.73,213.25,7959.0
2024-08-09 15:20:00,213.17,213.35,212.63,212.9,9269.0,213.17,213.35,212.63,212.9,9269.0
2024-08-09 15:30:00,213.09,213.12,212.52,212.62,6738.0,213.09,213.12,212.52,212.62,6738.0
2024-08-09 15:40:00,212.72,212.96,212.6,212.75,9549.0,212.72,212.96,212.6,212.75,9549.0
2024-08-09 15:50:00,212.74,212.75,211.4,211.66,36880.0,212.74,212.75,211.4,211.66,36880.0
2024-08-12 09:30:00,212.53,216.59,212.2,215.98,46989.0,212.53,216.59,212.2,215.98,46989.0
2024-08-12 09:40:00,216.23,217.48,215.12,217.33,29541.0,216.23,217.48,215.12,217.33,29541.0
2024-08-12 09:50:00,217.45,218.07,214.27,214.43,37039.0,217.45,218.07,214.27,214.43,37039.0
2024-08-12 10:00:00,214.55,216.08,213.71,215.75,30770.0,214.55,216.08,213.71,215.75,30770.0
2024-08-12 10:10:00,215.5,215.95,214.59,215.3,14813.0,215.5,215.95,214.59,215.3,14813.0
2024-08-12 10:20:00,215.57,217.52,215.47,216.7,41041.0,215.57,217.52,215.47,216.7,41041.0
2024-08-12 10:30:00,217.02,218.42,216.67,218.24,25613.0,217.02,218.42,216.67,218.24,25613.0
2024-08-12 10:40:00,218.23,218.39,217.22,217.45,46613.0,218.23,218.39,217.22,217.45,46613.0
2024-08-12 10:50:00,217.45,217.92,217.17,217.47,23377.0,217.45,217.92,217.17,217.47,23377.0
2024-08-12 11:00:00,217.35,218.42,217.0,218.07,17274.0,217.35,218.42,217.0,218.07,17274.0
2024-08-12 11:10:00,218.1,219.44,218.07,219.34,23234.0,218.1,219.44,218.07,219.34,23234.0
2024-08-12 11:20:00,219.25,220.5,218.12,218.59,88027.0,219.25,220.5,218.12,218.59,88027.0
2024-08-12 11:30:00,218.55,219.1,217.77,219.0,14099.0,218.55,219.1,217.77,219.0,14099.0
2024-08-12 11:40:00,218.86,219.87,218.86,219.69,20193.0,218.86,219.87,218.86,219.69,20193.0
2024-08-12 11:50:00,219.69,220.42,219.58,220.32,24834.0,219.69,220.42,219.58,220.32,24834.0
2024-08-12 12:00:00,220.2,220.52,219.86,219.98,19555.0,220.2,220.52,219.86,219.98,19555.0
2024-08-12 12:10:00,219.98,220.49,219.89,220.45,24734.0,219.98,220.49,219.89,220.45,24734.0
2024-08-12 12:20:00,220.2,220.2,218.96,219.71,24306.0,220.2,220.2,218.96,219.71,24306.0
2024-08-12 12:30:00,219.74,220.22,218.43,218.62,18939.0,219.74,220.22,218.43,218.62,18939.0
2024-08-12 12:40:00,218.77,219.76,218.63,219.22,13472.0,218.77,219.76,218.63,219.22,13472.0
2024-08-12 12:50:00,219.06,219.14,218.3,218.5,8622.0,219.06,219.14,218.3,218.5,8622.0
2024-08-12 13:00:00,218.31,218.43,217.96,218.21,9059.0,218.31,218.43,217.96,218.21,9059.0
2024-08-12 13:10:00,218.21,219.71,218.21,219.67,9742.0,218.21,219.71,218.21,219.67,9742.0
2024-08-12 13:20:00,219.46,220.02,218.81,219.31,13014.0,219.46,220.02,218.81,219.31,13014.0
2024-08-12 13:30:00,219.69,220.41,218.81,218.89,21364.0,219.69,220.41,218.81,218.89,21364.0
2024-08-12 13:40:00,219.03,219.11,217.93,217.95,24446.0,219.03,219.11,217.93,217.95,24446.0
2024-08-12 13:50:00,217.88,218.47,217.47,218.26,14846.0,217.88,218.47,217.47,218.26,14846.0
2024-08-12 14:00:00,218.36,218.47,217.47,217.82,17269.0,218.36,218.47,217.47,217.82,17269.0
2024-08-12 14:10:00,217.93,218.37,217.76,217.92,11788.0,217.93,218.37,217.76,217.92,11788.0
2024-08-12 14:20:00,218.05,218.15,217.75,217.85,7603.0,218.05,218.15,217.75,217.85,7603.0
2024-08-12 14:30:00,217.72,217.93,217.37,217.93,8142.0,217.72,217.93,217.37,217.93,8142.0
2024-08-12 14:40:00,217.81,218.07,217.5,217.61,13038.0,217.81,218.07,217.5,217.61,13038.0
2024-08-12 14:50:00,217.46,217.82,217.46,217.54,20461.0,217.46,217.82,217.46,217.54,20461.0
2024-08-12 15:00:00,217.58,217.65,217.08,217.26,6573.0,217.58,217.65,217.08,217.26,6573.0
2024-08-12 15:10:00,217.24,217.7,217.2,217.63,11226.0,217.24,217.7,217.2,217.63,11226.0
2024-08-12 15:20:00,217.71,218.36,217.7,218.07,28344.0,217.71,218.36,217.7,218.07,28344.0
2024-08-12 15:30:00,218.09,219.09,218.08,218.33,21882.0,218.09,219.09,218.08,218.33,21882.0
2024-08-12 15:40:00,218.16,218.59,218.04,218.39,19634.0,218.16,218.59,218.04,218.39,19634.0
2024-08-12 15:50:00,218.45,219.36,217.89,219.32,95744.0,218.45,219.36,217.89,219.32,95744.0
2024-08-13 09:30:00,222.0,224.24,221.67,223.75,80514.0,222.0,224.24,221.67,223.75,80514.0
2024-08-13 09:40:00,223.81,226.7,223.78,224.86,57558.0,223.81,226.7,223.78,224.86,57558.0
2024-08-13 09:50:00,224.86,226.14,223.74,225.88,40776.0,224.86,226.14,223.74,225.88,40776.0
2024-08-13 10:00:00,225.34,226.53,225.34,226.06,47609.0,225.34,226.53,225.34,226.06,47609.0
2024-08-13 10:10:00,226.23,226.53,224.93,225.07,42554.0,226.23,226.53,224.93,225.07,42554.0
2024-08-13 10:20:00,225.07,226.49,224.84,226.04,36949.0,225.07,226.49,224.84,226.04,36949.0
2024-08-13 10:30:00,226.29,226.36,224.8,225.26,54808.0,226.29,226.36,224.8,225.26,54808.0
2024-08-13 10:40:00,225.26,226.13,224.81,225.37,38470.0,225.26,226.13,224.81,225.37,38470.0
2024-08-13 10:50:00,225.31,225.63,224.93,225.21,18941.0,225.31,225.63,224.93,225.21,18941.0
2024-08-13 11:00:00,225.04,225.36,224.31,224.99,19351.0,225.04,225.36,224.31,224.99,19351.0
2024-08-13 11:10:00,224.99,226.19,224.65,226.18,19087.0,224.99,226.19,224.65,226.18,19087.0
2024-08-13 11:20:00,226.17,226.48,225.66,226.11,21273.0,226.17,226.48,225.66,226.11,21273.0
2024-08-13 11:30:00,226.13,227.47,225.79,227.24,22615.0,226.13,227.47,225.79,227.24,22615.0
2024-08-13 11:40:00,227.29,227.31,225.02,226.03,40759.0,227.29,227.31,225.02,226.03,40759.0
2024-08-13 11:50:00,225.78,226.49,225.67,226.32,23609.0,225.78,226.49,225.67,226.32,23609.0
2024-08-13 12:00:00,226.21,227.1,225.94,226.93,24509.0,226.21,227.1,225.94,226.93,24509.0
2024-08-13 12:10:00,226.95,227.26,226.84,227.17,14787.0,226.95,227.26,226.84,227.17,14787.0
2024-08-13 12:20:00,227.18,227.68,226.91,227.52,28996.0,227.18,227.68,226.91,227.52,28996.0
2024-08-13 12:30:00,227.45,228.7,227.32,228.7,38315.0,227.45,228.7,227.32,228.7,38315.0
2024-08-13 12:40:00,228.62,229.73,228.57,229.73,25961.0,228.62,229.73,228.57,229.73,25961.0
2024-08-13 12:50:00,229.7,230.57,229.52,230.11,102668.0,229.7,230.57,229.52,230.11,102668.0
2024-08-13 13:00:00,230.25,231.84,229.77,231.73,52639.0,230.25,231.84,229.77,231.73,52639.0
2024-08-13 13:10:00,231.71,232.21,231.11,232.16,27530.0,231.71,232.21,231.11,232.16,27530.0
2024-08-13 13:20:00,232.17,232.17,230.76,231.11,27342.0,232.17,232.17,230.76,231.11,27342.0
2024-08-13 13:30:00,231.11,231.11,229.4,230.36,36347.0,231.11,231.11,229.4,230.36,36347.0
2024-08-13 13:40:00,230.24,230.66,229.48,229.84,16797.0,230.24,230.66,229.48,229.84,16797.0
2024-08-13 13:50:00,229.71,230.12,229.12,230.1,16033.0,229.71,230.12,229.12,230.1,16033.0
2024-08-13 14:00:00,229.97,231.0,229.91,230.9,12262.0,229.97,231.0,229.91,230.9,12262.0
2024-08-13 14:10:00,230.89,230.9,229.75,229.96,11485.0,230.89,230.9,229.75,229.96,11485.0
2024-08-13 14:20:00,230.06,230.32,229.93,230.21,9677.0,230.06,230.32,229.93,230.21,9677.0
2024-08-13 14:30:00,230.14,230.53,229.56,230.4,17687.0,230.14,230.53,229.56,230.4,17687.0
2024-08-13 14:40:00,230.31,230.4,229.77,230.24,16925.0,230.31,230.4,229.77,230.24,16925.0
2024-08-13 14:50:00,230.19,230.68,230.19,230.55,7075.0,230.19,230.68,230.19,230.55,7075.0
2024-08-13 15:00:00,230.52,230.97,230.23,230.71,23027.0,230.52,230.97,230.23,230.71,23027.0
2024-08-13 15:10:00,230.71,230.86,230.42,230.62,20723.0,230.71,230.86,230.42,230.62,20723.0
2024-08-13 15:20:00,230.51,231.1,230.27,230.33,39220.0,230.51,231.1,230.27,230.33,39220.0
2024-08-13 15:30:00,230.35,230.61,229.45,229.51,23649.0,230.35,230.61,229.45,229.51,23649.0
2024-08-13 15:40:00,229.45,231.1,229.1,230.82,52561.0,229.45,231.1,229.1,230.82,52561.0
2024-08-13 15:50:00,230.76,230.83,228.86,230.27,140493.0,230.76,230.83,228.86,230.27,140493.0
2024-08-14 09:30:00,232.52,232.77,226.51,228.57,83638.0,232.52,232.77,226.51,228.57,83638.0
2024-08-14 09:40:00,228.52,229.69,227.08,227.54,51668.0,228.52,229.69,227.08,227.54,51668.0
2024-08-14 09:50:00,227.42,228.55,225.81,225.93,50527.0,227.42,228.55,225.81,225.93,50527.0
2024-08-14 10:00:00,225.82,229.06,225.69,229.06,19738.0,225.82,229.06,225.69,229.06,19738.0
2024-08-14 10:10:00,228.81,229.38,228.18,228.87,14471.0,228.81,229.38,228.18,228.87,14471.0
2024-08-14 10:20:00,229.12,230.17,228.35,229.31,18598.0,229.12,230.17,228.35,229.31,18598.0
2024-08-14 10:30:00,229.22,229.48,227.17,227.86,17519.0,229.22,229.48,227.17,227.86,17519.0
2024-08-14 10:40:00,228.25,229.28,227.99,229.04,9172.0,228.25,229.28,227.99,229.04,9172.0
2024-08-14 10:50:00,229.17,230.4,228.87,229.99,19233.0,229.17,230.4,228.87,229.99,19233.0
2024-08-14 11:00:00,229.99,230.16,229.06,229.34,16921.0,229.99,230.16,229.06,229.34,16921.0
2024-08-14 11:10:00,229.42,229.78,229.4,229.74,10374.0,229.42,229.78,229.4,229.74,10374.0
2024-08-14 11:20:00,229.88,230.5,229.57,230.5,16739.0,229.88,230.5,229.57,230.5,16739.0
2024-08-14 11:30:00,230.71,230.83,230.41,230.82,10624.0,230.71,230.83,230.41,230.82,10624.0
2024-08-14 11:40:00,230.71,231.29,230.67,230.77,11661.0,230.71,231.29,230.67,230.77,11661.0
2024-08-14 11:50:00,230.69,231.62,230.57,231.46,13940.0,230.69,231.62,230.57,231.46,13940.0
2024-08-14 12:00:00,231.46,231.67,230.34,230.45,11572.0,231.46,231.67,230.34,230.45,11572.0
2024-08-14 12:10:00,230.36,230.66,229.41,229.66,12568.0,230.36,230.66,229.41,229.66,12568.0
2024-08-14 12:20:00,229.64,229.81,227.54,228.11,13592.0,229.64,229.81,227.54,228.11,13592.0
2024-08-14 12:30:00,228.11,228.11,226.03,226.47,27600.0,228.11,228.11,226.03,226.47,27600.0
2024-08-14 12:40:00,226.07,226.58,225.14,225.63,20388.0,226.07,226.58,225.14,225.63,20388.0
2024-08-14 12:50:00,225.7,226.36,225.46,225.75,24181.0,225.7,226.36,225.46,225.75,24181.0
2024-08-14 13:00:00,225.57,226.96,225.32,226.61,15701.0,225.57,226.96,225.32,226.61,15701.0
2024-08-14 13:10:00,226.7,227.02,226.2,226.52,9463.0,226.7,227.02,226.2,226.52,9463.0
2024-08-14 13:20:00,226.52,226.8,226.34,226.65,2890.0,226.52,226.8,226.34,226.65,2890.0
2024-08-14 13:30:00,226.83,227.05,226.2,226.62,6457.0,226.83,227.05,226.2,226.62,6457.0
2024-08-14 13:40:00,226.5,226.8,226.23,226.8,3262.0,226.5,226.8,226.23,226.8,3262.0
2024-08-14 13:50:00,226.93,227.25,226.66,226.94,4333.0,226.93,227.25,226.66,226.94,4333.0
2024-08-14 14:00:00,226.94,226.96,226.51,226.75,4746.0,226.94,226.96,226.51,226.75,4746.0
2024-08-14 14:10:00,226.88,227.04,226.51,226.51,2753.0,226.88,227.04,226.51,226.51,2753.0
2024-08-14 14:20:00,226.66,227.03,226.66,226.83,6556.0,226.66,227.03,226.66,226.83,6556.0
2024-08-14 14:30:00,226.97,226.97,226.63,226.69,4188.0,226.97,226.97,226.63,226.69,4188.0
2024-08-14 14:40:00,226.68,226.88,226.66,226.68,1600.0,226.68,226.88,226.66,226.68,1600.0
2024-08-14 14:50:00,226.82,227.38,226.81,227.21,2722.0,226.82,227.38,226.81,227.21,2722.0
2024-08-14 15:00:00,227.13,227.13,226.53,226.53,4735.0,227.13,227.13,226.53,226.53,4735.0
2024-08-14 15:10:00,226.59,226.74,225.8,226.12,13599.0,226.59,226.74,225.8,226.12,13599.0
2024-08-14 15:20:00,226.09,226.25,225.92,226.06,14491.0,226.09,226.25,225.92,226.06,14491.0
2024-08-14 15:30:00,225.95,226.33,225.77,225.97,18451.0,225.95,226.33,225.77,225.97,18451.0
2024-08-14 15:40:00,225.98,226.36,225.64,226.22,18447.0,225.98,226.36,225.64,226.22,18447.0
2024-08-14 15:50:00,226.3,226.93,225.54,225.54,53157.0,226.3,226.93,225.54,225.54,53157.0
2024-08-15 09:30:00,228.6,228.92,226.77,227.44,28037.0,228.6,228.92,226.77,227.44,28037.0
2024-08-15 09:40:00,227.51,227.69,226.0,226.98,23977.0,227.51,227.69,226.0,226.98,23977.0
2024-08-15 09:50:00,227.19,227.5,225.8,226.28,25802.0,227.19,227.5,225.8,226.28,25802.0
2024-08-15 10:00:00,226.28,228.08,226.26,227.67,28750.0,226.28,228.08,226.26,227.67,28750.0
2024-08-15 10:10:00,227.77,228.75,226.62,227.28,18893.0,227.77,228.75,226.62,227.28,18893.0
2024-08-15 10:20:00,227.42,228.84,227.13,228.72,6613.0,227.42,228.84,227.13,228.72,6613.0
2024-08-15 10:30:00,228.54,228.97,227.1,227.52,9820.0,228.54,228.97,227.1,227.52,9820.0
2024-08-15 10:40:00,227.16,228.15,227.16,228.1,5202.0,227.16,228.15,227.16,228.1,5202.0
2024-08-15 10:50:00,227.99,229.25,227.73,229.25,27361.0,227.99,229.25,227.73,229.25,27361.0
2024-08-15 11:00:00,229.16,230.15,228.95,229.25,19593.0,229.16,230.15,228.95,229.25,19593.0
2024-08-15 11:10:00,229.05,229.05,227.84,228.45,14942.0,229.05,229.05,227.84,228.45,14942.0
2024-08-15 11:20:00,228.51,228.81,227.85,227.88,9426.0,228.51,228.81,227.85,227.88,9426.0
2024-08-15 11:30:00,227.93,229.49,227.79,229.04,13790.0,227.93,229.49,227.79,229.04,13790.0
2024-08-15 11:40:00,228.9,229.88,228.78,229.88,15242.0,228.9,229.88,228.78,229.88,15242.0
2024-08-15 11:50:00,229.69,229.88,228.76,228.76,14098.0,229.69,229.88,228.76,228.76,14098.0
2024-08-15 12:00:00,228.76,229.4,228.61,228.91,3320.0,228.76,229.4,228.61,228.91,3320.0
2024-08-15 12:10:00,228.74,229.84,228.74,229.75,7937.0,228.74,229.84,228.74,229.75,7937.0
2024-08-15 12:20:00,229.69,230.84,229.68,230.49,19240.0,229.69,230.84,229.68,230.49,19240.0
2024-08-15 12:30:00,230.5,230.5,229.89,230.23,7249.0,230.5,230.5,229.89,230.23,7249.0
2024-08-15 12:40:00,230.11,230.37,229.39,229.45,8768.0,230.11,230.37,229.39,229.45,8768.0
2024-08-15 12:50:00,229.52,230.11,229.52,229.95,15698.0,229.52,230.11,229.52,229.95,15698.0
2024-08-15 13:00:00,229.83,230.42,229.5,230.04,17357.0,229.83,230.42,229.5,230.04,17357.0
2024-08-15 13:10:00,230.04,230.99,229.8,230.96,20522.0,230.04,230.99,229.8,230.96,20522.0
2024-08-15 13:20:00,230.94,231.13,230.47,231.0,24395.0,230.94,231.13,230.47,231.0,24395.0
2024-08-15 13:30:00,230.87,231.67,230.82,231.33,16344.0,230.87,231.67,230.82,231.33,16344.0
2024-08-15 13:40:00,231.25,232.65,231.09,232.52,31359.0,231.25,232.65,231.09,232.52,31359.0
2024-08-15 13:50:00,232.51,233.09,232.33,232.82,18090.0,232.51,233.09,232.33,232.82,18090.0
2024-08-15 14:00:00,232.77,233.05,231.69,231.69,11362.0,232.77,233.05,231.69,231.69,11362.0
2024-08-15 14:10:00,231.83,232.64,231.64,232.16,13262.0,231.83,232.64,231.64,232.16,13262.0
2024-08-15 14:20:00,232.04,232.04,231.16,231.16,6633.0,232.04,232.04,231.16,231.16,6633.0
2024-08-15 14:30:00,231.06,231.2,230.8,230.85,5136.0,231.06,231.2,230.8,230.85,5136.0
2024-08-15 14:40:00,231.0,231.11,230.35,230.35,4860.0,231.0,231.11,230.35,230.35,4860.0
2024-08-15 14:50:00,230.69,230.69,229.72,229.94,5151.0,230.69,230.69,229.72,229.94,5151.0
2024-08-15 15:00:00,229.83,230.05,229.41,229.9,9470.0,229.83,230.05,229.41,229.9,9470.0
2024-08-15 15:10:00,229.98,230.22,229.5,229.64,6798.0,229.98,230.22,229.5,229.64,6798.0
2024-08-15 15:20:00,229.74,229.85,229.25,229.62,6028.0,229.74,229.85,229.25,229.62,6028.0
2024-08-15 15:30:00,229.48,229.68,229.17,229.25,13779.0,229.48,229.68,229.17,229.25,13779.0
2024-08-15 15:40:00,229.27,230.14,229.16,229.67,19965.0,229.27,230.14,229.16,229.67,19965.0
2024-08-15 15:50:00,229.4,230.12,228.99,229.45,92002.0,229.4,230.12,228.99,229.45,92002.0
2024-08-16 09:30:00,228.54,229.97,225.18,225.58,55885.0,228.54,229.97,225.18,225.58,55885.0
2024-08-16 09:40:00,225.35,225.47,223.46,224.56,55729.0,225.35,225.47,223.46,224.56,55729.0
2024-08-16 09:50:00,224.32,226.64,224.15,226.05,48663.0,224.32,226.64,224.15,226.05,48663.0
2024-08-16 10:00:00,226.15,226.89,224.95,226.71,21760.0,226.15,226.89,224.95,226.71,21760.0
2024-08-16 10:10:00,226.42,226.59,225.36,225.55,11907.0,226.42,226.59,225.36,225.55,11907.0
2024-08-16 10:20:00,225.63,225.63,224.15,224.15,26111.0,225.63,225.63,224.15,224.15,26111.0
2024-08-16 10:30:00,224.18,224.38,223.14,224.04,23139.0,224.18,224.38,223.14,224.04,23139.0
2024-08-16 10:40:00,223.9,223.9,222.53,222.65,34884.0,223.9,223.9,222.53,222.65,34884.0
2024-08-16 10:50:00,222.78,224.98,222.78,224.62,26350.0,222.78,224.98,222.78,224.62,26350.0
2024-08-16 11:00:00,224.62,224.84,224.08,224.23,17864.0,224.62,224.84,224.08,224.23,17864.0
2024-08-16 11:10:00,224.47,224.82,223.68,224.01,14946.0,224.47,224.82,223.68,224.01,14946.0
2024-08-16 11:20:00,224.05,224.82,223.79,224.52,9192.0,224.05,224.82,223.79,224.52,9192.0
2024-08-16 11:30:00,224.62,225.0,224.42,224.73,22766.0,224.62,225.0,224.42,224.73,22766.0
2024-08-16 11:40:00,224.8,225.73,224.73,225.73,22154.0,224.8,225.73,224.73,225.73,22154.0
2024-08-16 11:50:00,225.73,225.73,225.01,225.21,18932.0,225.73,225.73,225.01,225.21,18932.0
2024-08-16 12:00:00,225.21,225.43,224.58,224.58,9858.0,225.21,225.43,224.58,224.58,9858.0
2024-08-16 12:10:00,224.72,225.05,224.33,224.46,11920.0,224.72,225.05,224.33,224.46,11920.0
2024-08-16 12:20:00,224.32,224.58,223.82,224.26,18544.0,224.32,224.58,223.82,224.26,18544.0
2024-08-16 12:30:00,224.2,224.66,224.1,224.59,10323.0,224.2,224.66,224.1,224.59,10323.0
2024-08-16 12:40:00,224.56,224.57,223.77,224.24,7024.0,224.56,224.57,223.77,224.24,7024.0
2024-08-16 12:50:00,224.25,224.51,224.14,224.31,8166.0,224.25,224.51,224.14,224.31,8166.0
2024-08-16 13:00:00,224.18,224.47,223.69,223.69,9031.0,224.18,224.47,223.69,223.69,9031.0
2024-08-16 13:10:00,223.76,224.86,223.76,224.42,29081.0,223.76,224.86,223.76,224.42,29081.0
2024-08-16 13:20:00,224.41,224.41,223.79,224.0,8311.0,224.41,224.41,223.79,224.0,8311.0
2024-08-16 13:30:00,223.98,224.42,223.94,223.97,14833.0,223.98,224.42,223.94,223.97,14833.0
2024-08-16 13:40:00,224.09,224.09,223.22,223.35,7347.0,224.09,224.09,223.22,223.35,7347.0
2024-08-16 13:50:00,223.23,223.51,222.85,223.37,11948.0,223.23,223.51,222.85,223.37,11948.0
2024-08-16 14:00:00,223.3,223.38,222.8,222.97,9855.0,223.3,223.38,222.8,222.97,9855.0
2024-08-16 14:10:00,222.97,223.44,222.96,223.37,9430.0,222.97,223.44,222.96,223.37,9430.0
2024-08-16 14:20:00,223.39,223.58,223.2,223.47,5527.0,223.39,223.58,223.2,223.47,5527.0
2024-08-16 14:30:00,223.38,223.66,223.35,223.66,5053.0,223.38,223.66,223.35,223.66,5053.0
2024-08-16 14:40:00,223.66,223.7,223.46,223.57,6187.0,223.66,223.7,223.46,223.57,6187.0
2024-08-16 14:50:00,223.51,223.59,223.3,223.51,5810.0,223.51,223.59,223.3,223.51,5810.0
2024-08-16 15:00:00,223.53,224.23,223.5,223.64,26387.0,223.53,224.23,223.5,223.64,26387.0
2024-08-16 15:10:00,223.9,225.46,223.82,225.33,16502.0,223.9,225.46,223.82,225.33,16502.0
2024-08-16 15:20:00,225.26,226.05,225.11,225.9,19534.0,225.26,226.05,225.11,225.9,19534.0
2024-08-16 15:30:00,225.81,226.41,225.47,226.16,31895.0,225.81,226.41,225.47,226.16,31895.0
2024-08-16 15:40:00,226.2,226.74,225.15,225.57,27592.0,226.2,226.74,225.15,225.57,27592.0
2024-08-16 15:50:00,225.59,226.12,225.36,225.4,73498.0,225.59,226.12,225.36,225.4,73498.0
2024-08-19 09:30:00,225.06,228.82,224.98,226.98,52793.0,225.06,228.82,224.98,226.98,52793.0
2024-08-19 09:40:00,226.28,228.49,226.28,227.19,23820.0,226.28,228.49,226.28,227.19,23820.0
2024-08-19 09:50:00,227.36,227.36,225.5,225.81,20578.0,227.36,227.36,225.5,225.81,20578.0
2024-08-19 10:00:00,225.75,228.84,225.61,228.72,24560.0,225.75,228.84,225.61,228.72,24560.0
2024-08-19 10:10:00,228.51,229.0,227.3,227.48,23822.0,228.51,229.0,227.3,227.48,23822.0
2024-08-19 10:20:00,227.52,229.6,227.49,229.4,20606.0,227.52,229.6,227.49,229.4,20606.0
2024-08-19 10:30:00,229.4,229.86,228.68,228.95,13203.0,229.4,229.86,228.68,228.95,13203.0
2024-08-19 10:40:00,229.25,229.52,228.11,228.26,27410.0,229.25,229.52,228.11,228.26,27410.0
2024-08-19 10:50:00,228.31,228.68,228.13,228.37,6698.0,228.31,228.68,228.13,228.37,6698.0
2024-08-19 11:00:00,228.27,229.21,227.8,229.15,9646.0,228.27,229.21,227.8,229.15,9646.0
2024-08-19 11:10:00,229.0,230.5,228.75,230.22,21540.0,229.0,230.5,228.75,230.22,21540.0
2024-08-19 11:20:00,230.29,231.13,230.28,230.44,18474.0,230.29,231.13,230.28,230.44,18474.0
2024-08-19 11:30:00,230.53,231.47,230.36,231.47,23355.0,230.53,231.47,230.36,231.47,23355.0
2024-08-19 11:40:00,231.38,231.46,230.76,231.25,17469.0,231.38,231.46,230.76,231.25,17469.0
2024-08-19 11:50:00,231.33,231.98,229.33,229.47,20635.0,231.33,231.98,229.33,229.47,20635.0
2024-08-19 12:00:00,229.48,230.11,229.0,229.21,11999.0,229.48,230.11,229.0,229.21,11999.0
2024-08-19 12:10:00,229.19,229.76,228.76,228.88,3866.0,229.19,229.76,228.76,228.88,3866.0
2024-08-19 12:20:00,228.7,228.81,227.83,227.83,12261.0,228.7,228.81,227.83,227.83,12261.0
2024-08-19 12:30:00,227.77,228.35,227.39,228.25,9681.0,227.77,228.35,227.39,228.25,9681.0
2024-08-19 12:40:00,228.26,228.26,227.39,227.84,21835.0,228.26,228.26,227.39,227.84,21835.0
2024-08-19 12:50:00,227.76,228.38,227.39,227.98,13109.0,227.76,228.38,227.39,227.98,13109.0
2024-08-19 13:00:00,227.92,229.06,227.8,228.88,9985.0,227.92,229.06,227.8,228.88,9985.0
2024-08-19 13:10:00,228.65,228.84,228.25,228.68,4185.0,228.65,228.84,228.25,228.68,4185.0
2024-08-19 13:20:00,228.78,229.43,228.78,229.05,12035.0,228.78,229.43,228.78,229.05,12035.0
2024-08-19 13:30:00,229.17,229.72,229.0,229.21,11398.0,229.17,229.72,229.0,229.21,11398.0
2024-08-19 13:40:00,229.32,229.42,228.7,228.83,5545.0,229.32,229.42,228.7,228.83,5545.0
2024-08-19 13:50:00,228.9,229.29,228.58,228.86,6514.0,228.9,229.29,228.58,228.86,6514.0
2024-08-19 14:00:00,228.55,228.8,228.16,228.52,6600.0,228.55,228.8,228.16,228.52,6600.0
2024-08-19 14:10:00,228.52,228.79,228.09,228.28,8149.0,228.52,228.79,228.09,228.28,8149.0
2024-08-19 14:20:00,228.29,228.38,228.1,228.24,3645.0,228.29,228.38,228.1,228.24,3645.0
2024-08-19 14:30:00,228.04,228.45,227.94,228.18,5393.0,228.04,228.45,227.94,228.18,5393.0
2024-08-19 14:40:00,228.17,228.65,228.17,228.55,7678.0,228.17,228.65,228.17,228.55,7678.0
2024-08-19 14:50:00,228.5,228.77,228.42,228.77,6000.0,228.5,228.77,228.42,228.77,6000.0
2024-08-19 15:00:00,228.71,228.78,228.39,228.62,5226.0,228.71,228.78,228.39,228.62,5226.0
2024-08-19 15:10:00,228.53,228.67,228.14,228.2,5906.0,228.53,228.67,228.14,228.2,5906.0
2024-08-19 15:20:00,228.11,228.7,228.11,228.55,9415.0,228.11,228.7,228.11,228.55,9415.0
2024-08-19 15:30:00,228.42,228.69,228.05,228.13,7829.0,228.42,228.69,228.05,228.13,7829.0
2024-08-19 15:40:00,228.11,228.38,227.86,227.97,14015.0,228.11,228.38,227.86,227.97,14015.0
2024-08-19 15:50:00,228.1,228.84,227.61,228.17,68942.0,228.1,228.84,227.61,228.17,68942.0
2024-08-20 09:30:00,227.02,229.61,227.02,228.97,53084.0,227.02,229.61,227.02,228.97,53084.0
2024-08-20 09:40:00,229.02,230.89,228.91,230.87,26614.0,229.02,230.89,228.91,230.87,26614.0
2024-08-20 09:50:00,230.87,230.87,228.19,228.19,21638.0,230.87,230.87,228.19,228.19,21638.0
2024-08-20 10:00:00,228.63,228.9,224.82,224.83,47562.0,228.63,228.9,224.82,224.83,47562.0
2024-08-20 10:10:00,224.91,224.91,222.82,223.86,58598.0,224.91,224.91,222.82,223.86,58598.0
2024-08-20 10:20:00,223.86,223.98,222.0,222.37,54752.0,223.86,223.98,222.0,222.37,54752.0
2024-08-20 10:30:00,222.5,222.8,220.24,221.52,46761.0,222.5,222.8,220.24,221.52,46761.0
2024-08-20 10:40:00,221.4,222.0,220.6,221.23,19226.0,221.4,222.0,220.6,221.23,19226.0
2024-08-20 10:50:00,221.37,221.45,219.34,219.54,51548.0,221.37,221.45,219.34,219.54,51548.0
2024-08-20 11:00:00,219.71,220.37,218.52,219.28,38780.0,219.71,220.37,218.52,219.28,38780.0
2024-08-20 11:10:00,219.41,220.0,219.01,219.58,30898.0,219.41,220.0,219.01,219.58,30898.0
2024-08-20 11:20:00,219.75,219.94,218.74,218.74,24638.0,219.75,219.94,218.74,218.74,24638.0
2024-08-20 11:30:00,218.9,220.03,218.69,219.65,30772.0,218.9,220.03,218.69,219.65,30772.0
2024-08-20 11:40:00,219.75,220.42,218.76,218.92,22950.0,219.75,220.42,218.76,218.92,22950.0
2024-08-20 11:50:00,219.02,220.0,219.02,219.68,9190.0,219.02,220.0,219.02,219.68,9190.0
2024-08-20 12:00:00,219.75,220.62,219.74,220.36,31458.0,219.75,220.62,219.74,220.36,31458.0
2024-08-20 12:10:00,220.44,220.45,219.6,219.87,11370.0,220.44,220.45,219.6,219.87,11370.0
2024-08-20 12:20:00,219.84,219.91,219.35,219.76,8499.0,219.84,219.91,219.35,219.76,8499.0
2024-08-20 12:30:00,219.89,220.05,219.38,219.53,8930.0,219.89,220.05,219.38,219.53,8930.0
2024-08-20 12:40:00,219.53,219.57,219.21,219.45,14117.0,219.53,219.57,219.21,219.45,14117.0
2024-08-20 12:50:00,219.45,219.45,218.03,218.03,30619.0,219.45,219.45,218.03,218.03,30619.0
2024-08-20 13:00:00,218.15,218.72,217.18,218.43,36306.0,218.15,218.72,217.18,218.43,36306.0
2024-08-20 13:10:00,218.36,219.26,218.28,218.78,21240.0,218.36,219.26,218.28,218.78,21240.0
2024-08-20 13:20:00,218.78,219.09,218.49,218.87,10332.0,218.78,219.09,218.49,218.87,10332.0
2024-08-20 13:30:00,218.87,218.97,218.5,218.52,9230.0,218.87,218.97,218.5,218.52,9230.0
2024-08-20 13:40:00,218.45,219.5,218.36,219.41,18197.0,218.45,219.5,218.36,219.41,18197.0
2024-08-20 13:50:00,219.3,219.48,218.77,218.88,9913.0,219.3,219.48,218.77,218.88,9913.0
2024-08-20 14:00:00,218.87,219.4,218.86,219.37,8764.0,218.87,219.4,218.86,219.37,8764.0
2024-08-20 14:10:00,219.29,220.29,218.89,220.04,12989.0,219.29,220.29,218.89,220.04,12989.0
2024-08-20 14:20:00,220.15,220.33,220.04,220.27,12516.0,220.15,220.33,220.04,220.27,12516.0
2024-08-20 14:30:00,220.25,220.61,220.09,220.61,8550.0,220.25,220.61,220.09,220.61,8550.0
2024-08-20 14:40:00,220.61,221.26,220.48,221.1,14753.0,220.61,221.26,220.48,221.1,14753.0
2024-08-20 14:50:00,221.24,221.43,220.56,221.26,12326.0,221.24,221.43,220.56,221.26,12326.0
2024-08-20 15:00:00,221.35,221.35,220.74,220.79,5396.0,221.35,221.35,220.74,220.79,5396.0
2024-08-20 15:10:00,220.83,221.37,220.82,221.34,7068.0,220.83,221.37,220.82,221.34,7068.0
2024-08-20 15:20:00,221.35,221.59,220.73,220.89,11074.0,221.35,221.59,220.73,220.89,11074.0
2024-08-20 15:30:00,220.67,221.24,220.42,220.93,15810.0,220.67,221.24,220.42,220.93,15810.0
2024-08-20 15:40:00,220.97,221.61,220.86,221.61,23078.0,220.97,221.61,220.86,221.61,23078.0
2024-08-20 15:50:00,221.46,221.46,219.87,220.22,117041.0,221.46,221.46,219.87,220.22,117041.0
2024-08-21 09:30:00,222.0,222.74,219.45,221.95,49340.0,222.0,222.74,219.45,221.95,49340.0
2024-08-21 09:40:00,222.04,223.31,221.32,223.02,14285.0,222.04,223.31,221.32,223.02,14285.0
2024-08-21 09:50:00,222.7,224.16,222.37,223.58,25332.0,222.7,224.16,222.37,223.58,25332.0
2024-08-21 10:00:00,223.31,224.21,223.18,223.43,18199.0,223.31,224.21,223.18,223.43,18199.0
2024-08-21 10:10:00,223.43,223.68,221.98,222.13,9409.0,223.43,223.68,221.98,222.13,9409.0
2024-08-21 10:20:00,222.02,222.44,221.68,221.81,10409.0,222.02,222.44,221.68,221.81,10409.0
2024-08-21 10:30:00,221.86,223.23,221.85,222.6,9410.0,221.86,223.23,221.85,222.6,9410.0
2024-08-21 10:40:00,222.7,223.42,222.0,222.39,9617.0,222.7,223.42,222.0,222.39,9617.0
2024-08-21 10:50:00,222.4,222.78,221.54,222.52,13694.0,222.4,222.78,221.54,222.52,13694.0
2024-08-21 11:00:00,222.36,223.31,222.32,223.22,9556.0,222.36,223.31,222.32,223.22,9556.0
2024-08-21 11:10:00,223.21,223.45,222.94,223.3,8721.0,223.21,223.45,222.94,223.3,8721.0
2024-08-21 11:20:00,223.31,223.84,223.24,223.27,4903.0,223.31,223.84,223.24,223.27,4903.0
2024-08-21 11:30:00,222.89,223.47,222.89,223.2,9233.0,222.89,223.47,222.89,223.2,9233.0
2024-08-21 11:40:00,223.22,223.74,223.21,223.43,9135.0,223.22,223.74,223.21,223.43,9135.0
2024-08-21 11:50:00,223.44,223.52,222.92,222.94,6112.0,223.44,223.52,222.92,222.94,6112.0
2024-08-21 12:00:00,222.95,223.06,222.21,222.82,9094.0,222.95,223.06,222.21,222.82,9094.0
2024-08-21 12:10:00,222.95,223.39,222.82,223.39,4835.0,222.95,223.39,222.82,223.39,4835.0
2024-08-21 12:20:00,223.6,223.6,223.04,223.17,5028.0,223.6,223.6,223.04,223.17,5028.0
2024-08-21 12:30:00,222.95,223.39,222.91,223.39,3710.0,222.95,223.39,222.91,223.39,3710.0
2024-08-21 12:40:00,223.39,223.5,223.28,223.31,6091.0,223.39,223.5,223.28,223.31,6091.0
2024-08-21 12:50:00,223.31,223.37,223.07,223.14,4262.0,223.31,223.37,223.07,223.14,4262.0
2024-08-21 13:00:00,223.14,223.65,223.14,223.22,9855.0,223.14,223.65,223.14,223.22,9855.0
2024-08-21 13:10:00,223.28,223.38,223.04,223.21,4509.0,223.28,223.38,223.04,223.21,4509.0
2024-08-21 13:20:00,223.16,223.16,222.71,222.82,6745.0,223.16,223.16,222.71,222.82,6745.0
2024-08-21 13:30:00,222.84,223.02,222.72,222.84,2483.0,222.84,223.02,222.72,222.84,2483.0
2024-08-21 13:40:00,222.9,223.36,222.85,223.14,6678.0,222.9,223.36,222.85,223.14,6678.0
2024-08-21 13:50:00,223.34,223.44,223.12,223.22,8800.0,223.34,223.44,223.12,223.22,8800.0
2024-08-21 14:00:00,223.39,224.42,223.22,224.04,13778.0,223.39,224.42,223.22,224.04,13778.0
2024-08-21 14:10:00,224.03,224.2,223.74,223.86,3947.0,224.03,224.2,223.74,223.86,3947.0
2024-08-21 14:20:00,223.87,224.03,223.75,223.84,6197.0,223.87,224.03,223.75,223.84,6197.0
2024-08-21 14:30:00,224.05,224.41,223.35,223.36,11921.0,224.05,224.41,223.35,223.36,11921.0
2024-08-21 14:40:00,223.27,223.46,222.16,222.35,12558.0,223.27,223.46,222.16,222.35,12558.0
2024-08-21 14:50:00,222.44,222.98,222.36,222.53,8297.0,222.44,222.98,222.36,222.53,8297.0
2024-08-21 15:00:00,222.49,222.49,222.0,222.2,12613.0,222.49,222.49,222.0,222.2,12613.0
2024-08-21 15:10:00,222.35,222.58,222.06,222.07,6214.0,222.35,222.58,222.06,222.07,6214.0
2024-08-21 15:20:00,222.09,223.11,221.92,223.0,9352.0,222.09,223.11,221.92,223.0,9352.0
2024-08-21 15:30:00,223.01,223.47,222.7,223.26,10338.0,223.01,223.47,222.7,223.26,10338.0
2024-08-21 15:40:00,223.26,223.26,222.81,223.25,12296.0,223.26,223.26,222.81,223.25,12296.0
2024-08-21 15:50:00,223.28,223.37,222.51,222.54,35788.0,223.28,223.37,222.51,222.54,35788.0
2024-08-22 09:30:00,222.01,223.39,221.99,223.36,39162.0,222.01,223.39,221.99,223.36,39162.0
2024-08-22 09:40:00,223.38,224.0,221.98,222.0,12301.0,223.38,224.0,221.98,222.0,12301.0
2024-08-22 09:50:00,222.34,222.84,221.8,222.47,11657.0,222.34,222.84,221.8,222.47,11657.0
2024-08-22 10:00:00,222.32,222.52,220.73,220.83,19810.0,222.32,222.52,220.73,220.83,19810.0
2024-08-22 10:10:00,220.59,221.56,220.26,220.58,14236.0,220.59,221.56,220.26,220.58,14236.0
2024-08-22 10:20:00,220.92,221.5,220.7,221.15,6250.0,220.92,221.5,220.7,221.15,6250.0
2024-08-22 10:30:00,221.28,221.57,220.91,221.26,7642.0,221.28,221.57,220.91,221.26,7642.0
2024-08-22 10:40:00,221.23,221.61,220.74,220.84,6434.0,221.23,221.61,220.74,220.84,6434.0
2024-08-22 10:50:00,221.1,221.22,220.37,220.8,8824.0,221.1,221.22,220.37,220.8,8824.0
2024-08-22 11:00:00,220.96,221.46,220.2,220.25,3009.0,220.96,221.46,220.2,220.25,3009.0
2024-08-22 11:10:00,220.29,220.39,219.29,219.49,12099.0,220.29,220.39,219.29,219.49,12099.0
2024-08-22 11:20:00,219.2,219.88,218.91,219.59,8709.0,219.2,219.88,218.91,219.59,8709.0
2024-08-22 11:30:00,219.42,219.48,218.71,218.88,5597.0,219.42,219.48,218.71,218.88,5597.0
2024-08-22 11:40:00,218.87,219.48,218.4,218.51,14763.0,218.87,219.48,218.4,218.51,14763.0
2024-08-22 11:50:00,218.37,219.05,218.0,218.75,14722.0,218.37,219.05,218.0,218.75,14722.0
2024-08-22 12:00:00,218.76,219.47,218.66,219.17,8439.0,218.76,219.47,218.66,219.17,8439.0
2024-08-22 12:10:00,219.12,219.36,218.8,219.05,3514.0,219.12,219.36,218.8,219.05,3514.0
2024-08-22 12:20:00,219.03,220.06,219.03,219.51,12031.0,219.03,220.06,219.03,219.51,12031.0
2024-08-22 12:30:00,219.89,219.89,219.44,219.44,7784.0,219.89,219.89,219.44,219.44,7784.0
2024-08-22 12:40:00,219.51,220.0,219.36,219.47,9290.0,219.51,220.0,219.36,219.47,9290.0
2024-08-22 12:50:00,219.47,219.47,218.65,218.67,8276.0,219.47,219.47,218.65,218.67,8276.0
2024-08-22 13:00:00,218.66,219.05,218.11,218.71,13667.0,218.66,219.05,218.11,218.71,13667.0
2024-08-22 13:10:00,218.68,219.39,218.67,218.97,6410.0,218.68,219.39,218.67,218.97,6410.0
2024-08-22 13:20:00,218.99,219.09,218.59,218.59,2054.0,218.99,219.09,218.59,218.59,2054.0
2024-08-22 13:30:00,218.64,219.01,217.88,218.76,13862.0,218.64,219.01,217.88,218.76,13862.0
2024-08-22 13:40:00,218.61,219.0,218.49,218.49,3070.0,218.61,219.0,218.49,218.49,3070.0
2024-08-22 13:50:00,218.6,218.6,217.77,217.97,8022.0,218.6,218.6,217.77,217.97,8022.0
2024-08-22 14:00:00,217.95,218.16,217.84,217.88,6603.0,217.95,218.16,217.84,217.88,6603.0
2024-08-22 14:10:00,218.02,218.49,217.8,218.31,5443.0,218.02,218.49,217.8,218.31,5443.0
2024-08-22 14:20:00,218.33,218.84,218.3,218.63,4625.0,218.33,218.84,218.3,218.63,4625.0
2024-08-22 14:30:00,218.59,219.86,218.56,219.55,17259.0,218.59,219.86,218.56,219.55,17259.0
2024-08-22 14:40:00,219.38,220.03,219.29,219.62,7484.0,219.38,220.03,219.29,219.62,7484.0
2024-08-22 14:50:00,219.47,219.56,218.86,218.86,5773.0,219.47,219.56,218.86,218.86,5773.0
2024-08-22 15:00:00,218.93,219.66,218.76,219.14,5969.0,218.93,219.66,218.76,219.14,5969.0
2024-08-22 15:10:00,219.03,219.57,219.03,219.26,3454.0,219.03,219.57,219.03,219.26,3454.0
2024-08-22 15:20:00,219.24,219.24,218.6,218.67,6409.0,219.24,219.24,218.6,218.67,6409.0
2024-08-22 15:30:00,218.64,219.12,218.39,218.98,8669.0,218.64,219.12,218.39,218.98,8669.0
2024-08-22 15:40:00,218.9,219.2,218.44,219.11,13975.0,218.9,219.2,218.44,219.11,13975.0
2024-08-22 15:50:00,219.17,219.17,217.89,218.44,39131.0,219.17,219.17,217.89,218.44,39131.0
2024-08-23 09:30:00,220.0,221.87,219.03,221.87,20244.0,220.0,221.87,219.03,221.87,20244.0
2024-08-23 09:40:00,221.87,223.48,221.87,223.24,22985.0,221.87,223.48,221.87,223.24,22985.0
2024-08-23 09:50:00,223.19,224.0,222.55,222.96,27782.0,223.19,224.0,222.55,222.96,27782.0
2024-08-23 10:00:00,223.35,226.48,223.2,225.22,49598.0,223.35,226.48,223.2,225.22,49598.0
2024-08-23 10:10:00,224.92,226.95,224.83,225.73,47122.0,224.92,226.95,224.83,225.73,47122.0
2024-08-23 10:20:00,225.62,228.49,224.55,228.07,38468.0,225.62,228.49,224.55,228.07,38468.0
2024-08-23 10:30:00,228.02,228.66,226.69,227.2,33019.0,228.02,228.66,226.69,227.2,33019.0
2024-08-23 10:40:00,226.97,228.36,225.36,225.6,27374.0,226.97,228.36,225.36,225.6,27374.0
2024-08-23 10:50:00,225.6,227.0,224.62,226.65,20161.0,225.6,227.0,224.62,226.65,20161.0
2024-08-23 11:00:00,226.4,227.98,226.0,227.92,17107.0,226.4,227.98,226.0,227.92,17107.0
2024-08-23 11:10:00,227.79,227.97,226.07,227.72,10052.0,227.79,227.97,226.07,227.72,10052.0
2024-08-23 11:20:00,227.3,227.3,226.32,226.61,3661.0,227.3,227.3,226.32,226.61,3661.0
2024-08-23 11:30:00,226.52,226.73,226.21,226.54,11969.0,226.52,226.73,226.21,226.54,11969.0
2024-08-23 11:40:00,226.38,226.58,225.47,225.98,8741.0,226.38,226.58,225.47,225.98,8741.0
2024-08-23 11:50:00,226.0,226.02,225.23,225.23,6488.0,226.0,226.02,225.23,225.23,6488.0
2024-08-23 12:00:00,225.43,225.46,224.35,225.22,16975.0,225.43,225.46,224.35,225.22,16975.0
2024-08-23 12:10:00,225.22,225.57,224.47,225.22,14495.0,225.22,225.57,224.47,225.22,14495.0
2024-08-23 12:20:00,225.01,225.27,224.51,224.68,8812.0,225.01,225.27,224.51,224.68,8812.0
2024-08-23 12:30:00,224.91,225.43,224.72,224.8,8100.0,224.91,225.43,224.72,224.8,8100.0
2024-08-23 12:40:00,224.84,224.86,223.53,223.89,7351.0,224.84,224.86,223.53,223.89,7351.0
2024-08-23 12:50:00,224.24,225.22,224.11,224.86,4850.0,224.24,225.22,224.11,224.86,4850.0
2024-08-23 13:00:00,224.99,225.56,224.9,225.53,5265.0,224.99,225.56,224.9,225.53,5265.0
2024-08-23 13:10:00,225.57,227.44,225.57,226.88,16526.0,225.57,227.44,225.57,226.88,16526.0
2024-08-23 13:20:00,226.99,227.08,226.32,226.47,11769.0,226.99,227.08,226.32,226.47,11769.0
2024-08-23 13:30:00,226.49,227.17,226.32,226.99,8607.0,226.49,227.17,226.32,226.99,8607.0
2024-08-23 13:40:00,227.16,227.51,227.13,227.18,7660.0,227.16,227.51,227.13,227.18,7660.0
2024-08-23 13:50:00,227.15,227.39,226.91,227.39,3758.0,227.15,227.39,226.91,227.39,3758.0
2024-08-23 14:00:00,227.31,227.31,226.7,226.8,6784.0,227.31,227.31,226.7,226.8,6784.0
2024-08-23 14:10:00,226.91,227.3,226.84,227.17,6060.0,226.91,227.3,226.84,227.17,6060.0
2024-08-23 14:20:00,227.24,227.66,226.99,227.65,10512.0,227.24,227.66,226.99,227.65,10512.0
2024-08-23 14:30:00,227.61,227.85,227.4,227.83,16955.0,227.61,227.85,227.4,227.83,16955.0
2024-08-23 14:40:00,227.82,228.49,227.78,228.2,17245.0,227.82,228.49,227.78,228.2,17245.0
2024-08-23 14:50:00,228.19,228.42,227.84,228.08,16117.0,228.19,228.42,227.84,228.08,16117.0
2024-08-23 15:00:00,227.94,228.33,227.89,228.33,9735.0,227.94,228.33,227.89,228.33,9735.0
2024-08-23 15:10:00,228.39,229.27,228.32,229.13,28827.0,228.39,229.27,228.32,229.13,28827.0
2024-08-23 15:20:00,229.14,229.94,229.12,229.88,17842.0,229.14,229.94,229.12,229.88,17842.0
2024-08-23 15:30:00,229.87,229.92,229.45,229.58,18345.0,229.87,229.92,229.45,229.58,18345.0
2024-08-23 15:40:00,229.58,229.93,229.21,229.86,27170.0,229.58,229.93,229.21,229.86,27170.0
2024-08-23 15:50:00,229.99,231.28,229.58,231.13,84959.0,229.99,231.28,229.58,231.13,84959.0
2024-08-26 09:30:00,236.28,242.72,236.0,241.69,204287.0,236.28,242.72,236.0,241.69,204287.0
2024-08-26 09:40:00,241.68,244.21,237.59,239.02,110776.0,241.68,244.21,237.59,239.02,110776.0
2024-08-26 09:50:00,239.32,244.21,239.08,242.71,114663.0,239.32,244.21,239.08,242.71,114663.0
2024-08-26 10:00:00,242.71,244.0,242.13,243.31,73907.0,242.71,244.0,242.13,243.31,73907.0
2024-08-26 10:10:00,243.19,243.31,238.61,239.15,100533.0,243.19,243.31,238.61,239.15,100533.0
2024-08-26 10:20:00,239.41,243.0,239.41,241.58,53011.0,239.41,243.0,239.41,241.58,53011.0
2024-08-26 10:30:00,241.95,242.18,238.41,238.56,42752.0,241.95,242.18,238.41,238.56,42752.0
2024-08-26 10:40:00,238.4,240.43,238.02,240.15,28100.0,238.4,240.43,238.02,240.15,28100.0
2024-08-26 10:50:00,240.21,241.01,239.0,239.0,19724.0,240.21,241.01,239.0,239.0,19724.0
2024-08-26 11:00:00,239.09,240.67,238.7,240.4,12006.0,239.09,240.67,238.7,240.4,12006.0
2024-08-26 11:10:00,240.31,241.4,240.01,240.91,32779.0,240.31,241.4,240.01,240.91,32779.0
2024-08-26 11:20:00,241.06,242.61,240.75,242.24,35104.0,241.06,242.61,240.75,242.24,35104.0
2024-08-26 11:30:00,242.35,242.61,241.13,242.45,41745.0,242.35,242.61,241.13,242.45,41745.0
2024-08-26 11:40:00,242.44,243.29,241.72,242.5,28079.0,242.44,243.29,241.72,242.5,28079.0
2024-08-26 11:50:00,242.5,242.64,241.56,241.73,15138.0,242.5,242.64,241.56,241.73,15138.0
2024-08-26 12:00:00,241.66,241.95,240.8,240.94,8485.0,241.66,241.95,240.8,240.94,8485.0
2024-08-26 12:10:00,240.94,241.08,239.73,240.42,18006.0,240.94,241.08,239.73,240.42,18006.0
2024-08-26 12:20:00,240.45,241.45,240.45,241.11,12536.0,240.45,241.45,240.45,241.11,12536.0
2024-08-26 12:30:00,241.29,241.33,239.02,239.56,16888.0,241.29,241.33,239.02,239.56,16888.0
2024-08-26 12:40:00,239.74,239.83,238.91,238.91,13297.0,239.74,239.83,238.91,238.91,13297.0
2024-08-26 12:50:00,239.09,239.43,237.32,238.14,26896.0,239.09,239.43,237.32,238.14,26896.0
2024-08-26 13:00:00,238.19,238.55,237.78,238.52,5460.0,238.19,238.55,237.78,238.52,5460.0
2024-08-26 13:10:00,238.67,239.39,238.04,238.58,14376.0,238.67,239.39,238.04,238.58,14376.0
2024-08-26 13:20:00,238.38,238.47,237.66,238.17,13481.0,238.38,238.47,237.66,238.17,13481.0
2024-08-26 13:30:00,238.03,238.12,237.04,237.24,29168.0,238.03,238.12,237.04,237.24,29168.0
2024-08-26 13:40:00,237.24,237.53,236.0,236.02,24782.0,237.24,237.53,236.0,236.02,24782.0
2024-08-26 13:50:00,236.16,236.16,234.66,236.0,58016.0,236.16,236.16,234.66,236.0,58016.0
2024-08-26 14:00:00,235.97,236.99,235.62,236.57,16262.0,235.97,236.99,235.62,236.57,16262.0
2024-08-26 14:10:00,236.4,236.41,235.68,235.9,15391.0,236.4,236.41,235.68,235.9,15391.0
2024-08-26 14:20:00,236.07,236.68,236.02,236.56,9414.0,236.07,236.68,236.02,236.56,9414.0
2024-08-26 14:30:00,236.71,237.25,235.96,237.04,22758.0,236.71,237.25,235.96,237.04,22758.0
2024-08-26 14:40:00,237.2,237.62,236.01,236.19,30827.0,237.2,237.62,236.01,236.19,30827.0
2024-08-26 14:50:00,236.02,236.87,235.69,236.86,7723.0,236.02,236.87,235.69,236.86,7723.0
2024-08-26 15:00:00,236.67,237.01,236.39,236.39,5992.0,236.67,237.01,236.39,236.39,5992.0
2024-08-26 15:10:00,236.65,236.7,236.22,236.22,3745.0,236.65,236.7,236.22,236.22,3745.0
2024-08-26 15:20:00,236.39,236.58,236.22,236.58,7509.0,236.39,236.58,236.22,236.58,7509.0
2024-08-26 15:30:00,236.25,236.4,234.06,234.13,26752.0,236.25,236.4,234.06,234.13,26752.0
2024-08-26 15:40:00,234.29,235.17,233.8,234.37,41862.0,234.29,235.17,233.8,234.37,41862.0
2024-08-26 15:50:00,234.17,234.8,233.03,233.15,101582.0,234.17,234.8,233.03,233.15,101582.0
2024-08-27 09:30:00,230.48,233.19,229.94,232.45,94333.0,230.48,233.19,229.94,232.45,94333.0
2024-08-27 09:40:00,232.22,232.28,228.74,229.54,74123.0,232.22,232.28,228.74,229.54,74123.0
2024-08-27 09:50:00,229.33,229.84,226.9,227.4,50555.0,229.33,229.84,226.9,227.4,50555.0
2024-08-27 10:00:00,227.8,229.01,227.42,229.01,28404.0,227.8,229.01,227.42,229.01,28404.0
2024-08-27 10:10:00,229.23,230.42,228.91,229.83,25985.0,229.23,230.42,228.91,229.83,25985.0
2024-08-27 10:20:00,229.72,231.48,229.3,231.24,17831.0,229.72,231.48,229.3,231.24,17831.0
2024-08-27 10:30:00,231.33,232.36,231.31,231.97,18552.0,231.33,232.36,231.31,231.97,18552.0
2024-08-27 10:40:00,231.91,232.87,231.51,231.57,20773.0,231.91,232.87,231.51,231.57,20773.0
2024-08-27 10:50:00,231.37,232.66,231.23,232.23,10470.0,231.37,232.66,231.23,232.23,10470.0
2024-08-27 11:00:00,231.83,232.27,231.32,232.27,4805.0,231.83,232.27,231.32,232.27,4805.0
2024-08-27 11:10:00,231.99,232.27,231.2,231.31,6690.0,231.99,232.27,231.2,231.31,6690.0
2024-08-27 11:20:00,231.4,231.82,230.18,230.55,15761.0,231.4,231.82,230.18,230.55,15761.0
2024-08-27 11:30:00,230.26,230.52,229.09,229.26,13059.0,230.26,230.52,229.09,229.26,13059.0
2024-08-27 11:40:00,229.2,230.46,229.04,229.73,18196.0,229.2,230.46,229.04,229.73,18196.0
2024-08-27 11:50:00,229.72,230.2,228.64,229.4,16278.0,229.72,230.2,228.64,229.4,16278.0
2024-08-27 12:00:00,229.34,229.76,229.27,229.72,9928.0,229.34,229.76,229.27,229.72,9928.0
2024-08-27 12:10:00,229.55,230.6,229.28,230.34,4657.0,229.55,230.6,229.28,230.34,4657.0
2024-08-27 12:20:00,230.46,230.97,230.35,230.97,10380.0,230.46,230.97,230.35,230.97,10380.0
2024-08-27 12:30:00,230.98,231.96,230.97,231.96,8099.0,230.98,231.96,230.97,231.96,8099.0
2024-08-27 12:40:00,231.77,231.96,231.43,231.66,7444.0,231.77,231.96,231.43,231.66,7444.0
2024-08-27 12:50:00,231.86,232.0,231.54,231.66,7651.0,231.86,232.0,231.54,231.66,7651.0
2024-08-27 13:00:00,231.8,232.44,231.64,232.33,7855.0,231.8,232.44,231.64,232.33,7855.0
2024-08-27 13:10:00,232.32,232.73,232.2,232.51,9706.0,232.32,232.73,232.2,232.51,9706.0
2024-08-27 13:20:00,232.64,234.82,232.64,234.4,19141.0,232.64,234.82,232.64,234.4,19141.0
2024-08-27 13:30:00,234.4,234.78,233.5,233.78,11890.0,234.4,234.78,233.5,233.78,11890.0
2024-08-27 13:40:00,233.73,233.9,232.83,233.71,10294.0,233.73,233.9,232.83,233.71,10294.0
2024-08-27 13:50:00,233.71,234.39,233.7,234.38,12521.0,233.71,234.39,233.7,234.38,12521.0
2024-08-27 14:00:00,234.25,234.31,233.5,233.63,6387.0,234.25,234.31,233.5,233.63,6387.0
2024-08-27 14:10:00,233.41,234.08,233.41,233.61,9102.0,233.41,234.08,233.41,233.61,9102.0
2024-08-27 14:20:00,233.44,233.79,233.43,233.51,4399.0,233.44,233.79,233.43,233.51,4399.0
2024-08-27 14:30:00,233.51,233.8,233.28,233.65,4050.0,233.51,233.8,233.28,233.65,4050.0
2024-08-27 14:40:00,233.63,234.41,233.63,234.41,2906.0,233.63,234.41,233.63,234.41,2906.0
2024-08-27 14:50:00,234.2,234.48,234.0,234.26,4063.0,234.2,234.48,234.0,234.26,4063.0
2024-08-27 15:00:00,234.26,234.26,233.57,234.0,5485.0,234.26,234.26,233.57,234.0,5485.0
2024-08-27 15:10:00,233.91,234.12,233.58,234.12,6281.0,233.91,234.12,233.58,234.12,6281.0
2024-08-27 15:20:00,233.89,234.55,233.89,234.4,3364.0,233.89,234.55,233.89,234.4,3364.0
2024-08-27 15:30:00,234.39,234.99,234.35,234.38,9617.0,234.39,234.99,234.35,234.38,9617.0
2024-08-27 15:40:00,234.39,234.91,233.9,234.52,19287.0,234.39,234.91,233.9,234.52,19287.0
2024-08-27 15:50:00,234.52,235.54,234.14,235.2,60321.0,234.52,235.54,234.14,235.2,60321.0
2024-08-28 09:30:00,235.61,238.11,232.5,233.62,52586.0,235.61,238.11,232.5,233.62,52586.0
2024-08-28 09:40:00,234.0,237.5,233.93,236.5,31155.0,234.0,237.5,233.93,236.5,31155.0
2024-08-28 09:50:00,236.36,237.08,236.21,236.21,18547.0,236.36,237.08,236.21,236.21,18547.0
2024-08-28 10:00:00,236.71,236.77,233.15,233.15,34211.0,236.71,236.77,233.15,233.15,34211.0
2024-08-28 10:10:00,233.02,234.98,232.92,234.3,26336.0,233.02,234.98,232.92,234.3,26336.0
2024-08-28 10:20:00,234.27,234.46,233.5,233.9,16373.0,234.27,234.46,233.5,233.9,16373.0
2024-08-28 10:30:00,233.94,234.29,233.47,234.17,6326.0,233.94,234.29,233.47,234.17,6326.0
2024-08-28 10:40:00,233.88,234.27,232.2,232.34,14331.0,233.88,234.27,232.2,232.34,14331.0
2024-08-28 10:50:00,232.11,232.37,229.5,230.24,34026.0,232.11,232.37,229.5,230.24,34026.0
2024-08-28 11:00:00,230.12,230.12,228.7,229.39,31656.0,230.12,230.12,228.7,229.39,31656.0
2024-08-28 11:10:00,229.54,229.54,226.7,226.88,39367.0,229.54,229.54,226.7,226.88,39367.0
2024-08-28 11:20:00,227.05,228.59,226.66,228.59,29790.0,227.05,228.59,226.66,228.59,29790.0
2024-08-28 11:30:00,228.71,229.25,228.0,229.0,20587.0,228.71,229.25,228.0,229.0,20587.0
2024-08-28 11:40:00,229.24,230.24,228.95,230.0,5203.0,229.24,230.24,228.95,230.0,5203.0
2024-08-28 11:50:00,230.25,230.65,230.0,230.56,3186.0,230.25,230.65,230.0,230.56,3186.0
2024-08-28 12:00:00,230.53,230.53,229.78,229.86,3999.0,230.53,230.53,229.78,229.86,3999.0
2024-08-28 12:10:00,229.73,229.73,229.14,229.2,3554.0,229.73,229.73,229.14,229.2,3554.0
2024-08-28 12:20:00,229.42,229.64,228.7,229.04,5289.0,229.42,229.64,228.7,229.04,5289.0
2024-08-28 12:30:00,228.99,229.56,228.98,229.34,2201.0,228.99,229.56,228.98,229.34,2201.0
2024-08-28 12:40:00,229.44,229.51,228.75,228.9,5700.0,229.44,229.51,228.75,228.9,5700.0
2024-08-28 12:50:00,229.29,229.77,229.27,229.55,4361.0,229.29,229.77,229.27,229.55,4361.0
2024-08-28 13:00:00,229.23,229.79,229.21,229.51,3809.0,229.23,229.79,229.21,229.51,3809.0
2024-08-28 13:10:00,229.39,229.64,228.34,228.5,6655.0,229.39,229.64,228.34,228.5,6655.0
2024-08-28 13:20:00,228.38,228.64,228.25,228.25,800.0,228.38,228.64,228.25,228.25,800.0
2024-08-28 13:30:00,228.51,228.9,227.52,228.08,7866.0,228.51,228.9,227.52,228.08,7866.0
2024-08-28 13:40:00,227.96,228.11,227.52,227.55,5028.0,227.96,228.11,227.52,227.55,5028.0
2024-08-28 13:50:00,227.5,227.65,226.0,226.49,21650.0,227.5,227.65,226.0,226.49,21650.0
2024-08-28 14:00:00,226.48,227.41,226.35,227.37,9800.0,226.48,227.41,226.35,227.37,9800.0
2024-08-28 14:10:00,227.19,227.38,226.29,226.74,7008.0,227.19,227.38,226.29,226.74,7008.0
2024-08-28 14:20:00,226.76,227.18,226.76,227.02,5306.0,226.76,227.18,226.76,227.02,5306.0
2024-08-28 14:30:00,227.23,228.08,227.15,227.92,14001.0,227.23,228.08,227.15,227.92,14001.0
2024-08-28 14:40:00,228.07,228.07,227.28,227.68,5997.0,228.07,228.07,227.28,227.68,5997.0
2024-08-28 14:50:00,227.88,229.74,227.62,229.74,22956.0,227.88,229.74,227.62,229.74,22956.0
2024-08-28 15:00:00,229.5,230.0,229.09,229.5,5702.0,229.5,230.0,229.09,229.5,5702.0
2024-08-28 15:10:00,229.57,229.57,228.79,229.28,12072.0,229.57,229.57,228.79,229.28,12072.0
2024-08-28 15:20:00,229.3,229.55,228.63,229.48,12571.0,229.3,229.55,228.63,229.48,12571.0
2024-08-28 15:30:00,229.31,229.71,228.9,229.06,15397.0,229.31,229.71,228.9,229.06,15397.0
2024-08-28 15:40:00,228.93,229.83,228.73,229.3,18324.0,228.93,229.83,228.73,229.3,18324.0
2024-08-28 15:50:00,229.46,229.47,228.49,228.57,37960.0,229.46,229.47,228.49,228.57,37960.0
2024-08-29 09:30:00,231.01,234.28,231.0,231.85,70343.0,231.01,234.28,231.0,231.85,70343.0
2024-08-29 09:40:00,231.42,232.15,230.78,231.29,25946.0,231.42,232.15,230.78,231.29,25946.0
2024-08-29 09:50:00,231.3,232.53,230.5,231.62,24887.0,231.3,232.53,230.5,231.62,24887.0
2024-08-29 10:00:00,231.98,232.71,228.96,229.22,20950.0,231.98,232.71,228.96,229.22,20950.0
2024-08-29 10:10:00,229.22,230.01,228.32,228.73,13150.0,229.22,230.01,228.32,228.73,13150.0
2024-08-29 10:20:00,228.94,229.65,228.79,229.52,7353.0,228.94,229.65,228.79,229.52,7353.0
2024-08-29 10:30:00,229.44,229.82,229.22,229.77,6587.0,229.44,229.82,229.22,229.77,6587.0
2024-08-29 10:40:00,229.83,230.27,229.76,229.89,6727.0,229.83,230.27,229.76,229.89,6727.0
2024-08-29 10:50:00,229.83,230.26,228.24,228.37,15720.0,229.83,230.26,228.24,228.37,15720.0
2024-08-29 11:00:00,228.51,228.94,227.34,227.5,23462.0,228.51,228.94,227.34,227.5,23462.0
2024-08-29 11:10:00,227.61,227.88,226.8,226.96,7413.0,227.61,227.88,226.8,226.96,7413.0
2024-08-29 11:20:00,226.9,227.33,226.61,227.26,10600.0,226.9,227.33,226.61,227.26,10600.0
2024-08-29 11:30:00,227.34,227.7,227.03,227.24,14439.0,227.34,227.7,227.03,227.24,14439.0
2024-08-29 11:40:00,227.09,227.5,226.9,227.45,9940.0,227.09,227.5,226.9,227.45,9940.0
2024-08-29 11:50:00,227.36,227.66,226.6,227.43,14607.0,227.36,227.66,226.6,227.43,14607.0
2024-08-29 12:00:00,227.26,227.52,227.08,227.08,4940.0,227.26,227.52,227.08,227.08,4940.0
2024-08-29 12:10:00,227.08,227.31,226.6,226.98,13551.0,227.08,227.31,226.6,226.98,13551.0
2024-08-29 12:20:00,226.9,227.74,226.75,227.45,14002.0,226.9,227.74,226.75,227.45,14002.0
2024-08-29 12:30:00,227.19,227.22,225.63,225.93,11830.0,227.19,227.22,225.63,225.93,11830.0
2024-08-29 12:40:00,225.6,225.69,225.13,225.27,11128.0,225.6,225.69,225.13,225.27,11128.0
2024-08-29 12:50:00,225.19,225.28,224.63,225.27,15267.0,225.19,225.28,224.63,225.27,15267.0
2024-08-29 13:00:00,225.18,225.46,224.72,225.36,6306.0,225.18,225.46,224.72,225.36,6306.0
2024-08-29 13:10:00,225.51,226.49,225.0,226.34,9312.0,225.51,226.49,225.0,226.34,9312.0
2024-08-29 13:20:00,226.36,226.8,226.2,226.72,2547.0,226.36,226.8,226.2,226.72,2547.0
2024-08-29 13:30:00,226.67,226.68,226.01,226.29,5022.0,226.67,226.68,226.01,226.29,5022.0
2024-08-29 13:40:00,226.2,227.28,226.2,227.13,8824.0,226.2,227.28,226.2,227.13,8824.0
2024-08-29 13:50:00,227.16,228.05,227.15,228.0,9075.0,227.16,228.05,227.15,228.0,9075.0
2024-08-29 14:00:00,227.99,227.99,227.16,227.62,3461.0,227.99,227.99,227.16,227.62,3461.0
2024-08-29 14:10:00,227.51,227.58,226.99,227.31,4302.0,227.51,227.58,226.99,227.31,4302.0
2024-08-29 14:20:00,227.28,227.47,226.29,226.3,5271.0,227.28,227.47,226.29,226.3,5271.0
2024-08-29 14:30:00,226.37,226.76,225.11,225.23,9081.0,226.37,226.76,225.11,225.23,9081.0
2024-08-29 14:40:00,225.57,225.61,224.0,224.52,28943.0,225.57,225.61,224.0,224.52,28943.0
2024-08-29 14:50:00,224.58,225.42,224.06,225.05,18057.0,224.58,225.42,224.06,225.05,18057.0
2024-08-29 15:00:00,225.02,225.02,224.24,224.39,8735.0,225.02,225.02,224.24,224.39,8735.0
2024-08-29 15:10:00,224.49,224.81,223.75,224.5,12756.0,224.49,224.81,223.75,224.5,12756.0
2024-08-29 15:20:00,224.48,225.27,224.17,224.67,9609.0,224.48,225.27,224.17,224.67,9609.0
2024-08-29 15:30:00,224.54,224.99,224.17,224.28,17217.0,224.54,224.99,224.17,224.28,17217.0
2024-08-29 15:40:00,224.09,224.27,222.9,223.19,36854.0,224.09,224.27,222.9,223.19,36854.0
2024-08-29 15:50:00,223.11,223.53,222.63,223.23,65380.0,223.11,223.53,222.63,223.23,65380.0
2024-08-30 09:30:00,224.67,226.75,224.49,225.02,36814.0,224.67,226.75,224.49,225.02,36814.0
2024-08-30 09:40:00,224.91,225.98,224.91,225.91,12152.0,224.91,225.98,224.91,225.91,12152.0
2024-08-30 09:50:00,225.88,228.0,225.53,228.0,30572.0,225.88,228.0,225.53,228.0,30572.0
2024-08-30 10:00:00,227.88,228.18,226.64,227.54,23626.0,227.88,228.18,226.64,227.54,23626.0
2024-08-30 10:10:00,227.63,227.95,226.5,226.76,12327.0,227.63,227.95,226.5,226.76,12327.0
2024-08-30 10:20:00,226.51,226.97,225.65,226.96,10030.0,226.51,226.97,225.65,226.96,10030.0
2024-08-30 10:30:00,226.49,227.08,226.0,226.33,7074.0,226.49,227.08,226.0,226.33,7074.0
2024-08-30 10:40:00,226.28,226.85,225.46,226.19,28744.0,226.28,226.85,225.46,226.19,28744.0
2024-08-30 10:50:00,226.4,226.47,225.11,225.76,5775.0,226.4,226.47,225.11,225.76,5775.0
2024-08-30 11:00:00,225.24,225.29,224.87,225.1,6314.0,225.24,225.29,224.87,225.1,6314.0
2024-08-30 11:10:00,224.98,225.16,224.45,224.65,8842.0,224.98,225.16,224.45,224.65,8842.0
2024-08-30 11:20:00,224.49,224.68,223.88,223.92,21754.0,224.49,224.68,223.88,223.92,21754.0
2024-08-30 11:30:00,224.07,224.61,223.45,224.06,6676.0,224.07,224.61,223.45,224.06,6676.0
2024-08-30 11:40:00,224.1,224.45,224.1,224.2,3708.0,224.1,224.45,224.1,224.2,3708.0
2024-08-30 11:50:00,224.48,225.12,224.3,224.84,8016.0,224.48,225.12,224.3,224.84,8016.0
2024-08-30 12:00:00,224.47,225.0,224.1,224.92,4239.0,224.47,225.0,224.1,224.92,4239.0
2024-08-30 12:10:00,224.94,225.52,224.94,225.31,4426.0,224.94,225.52,224.94,225.31,4426.0
2024-08-30 12:20:00,225.15,225.3,224.52,224.52,2749.0,225.15,225.3,224.52,224.52,2749.0
2024-08-30 12:30:00,224.57,224.57,223.95,223.97,4370.0,224.57,224.57,223.95,223.97,4370.0
2024-08-30 12:40:00,224.18,224.37,224.06,224.37,1400.0,224.18,224.37,224.06,224.37,1400.0
2024-08-30 12:50:00,224.4,225.1,224.4,224.86,5911.0,224.4,225.1,224.4,224.86,5911.0
2024-08-30 13:00:00,225.15,225.46,225.0,225.08,3503.0,225.15,225.46,225.0,225.08,3503.0
2024-08-30 13:10:00,225.07,225.38,224.78,225.0,2300.0,225.07,225.38,224.78,225.0,2300.0
2024-08-30 13:20:00,225.09,225.24,224.85,225.24,8472.0,225.09,225.24,224.85,225.24,8472.0
2024-08-30 13:30:00,225.06,225.92,225.05,225.64,4691.0,225.06,225.92,225.05,225.64,4691.0
2024-08-30 13:40:00,225.29,225.56,225.02,225.17,2485.0,225.29,225.56,225.02,225.17,2485.0
2024-08-30 13:50:00,225.08,225.22,224.3,224.35,3515.0,225.08,225.22,224.3,224.35,3515.0
2024-08-30 14:00:00,224.32,225.45,224.32,225.36,5674.0,224.32,225.45,224.32,225.36,5674.0
2024-08-30 14:10:00,225.49,225.79,225.32,225.35,2683.0,225.49,225.79,225.32,225.35,2683.0
2024-08-30 14:20:00,225.38,225.44,225.25,225.37,1248.0,225.38,225.44,225.25,225.37,1248.0
2024-08-30 14:30:00,225.26,225.48,225.13,225.41,3614.0,225.26,225.48,225.13,225.41,3614.0
2024-08-30 14:40:00,225.36,225.94,225.35,225.4,7858.0,225.36,225.94,225.35,225.4,7858.0
2024-08-30 14:50:00,225.76,226.12,225.76,225.95,1807.0,225.76,226.12,225.76,225.95,1807.0
2024-08-30 15:00:00,226.15,226.72,225.86,226.49,15263.0,226.15,226.72,225.86,226.49,15263.0
2024-08-30 15:10:00,226.31,226.45,226.14,226.24,4673.0,226.31,226.45,226.14,226.24,4673.0
2024-08-30 15:20:00,226.23,226.88,226.22,226.73,4967.0,226.23,226.88,226.22,226.73,4967.0
2024-08-30 15:30:00,226.88,226.89,226.19,226.56,8065.0,226.88,226.89,226.19,226.56,8065.0
2024-08-30 15:40:00,226.4,226.41,225.98,226.06,8207.0,226.4,226.41,225.98,226.06,8207.0
2024-08-30 15:50:00,226.16,228.41,226.16,227.27,68038.0,226.16,228.41,226.16,227.27,68038.0
2024-09-03 09:30:00,226.65,229.49,224.74,225.31,96694.0,226.65,229.49,224.74,225.31,96694.0
2024-09-03 09:40:00,225.52,225.52,220.04,220.43,80295.0,225.52,225.52,220.04,220.43,80295.0
2024-09-03 09:50:00,220.43,220.62,218.0,218.29,69204.0,220.43,220.62,218.0,218.29,69204.0
2024-09-03 10:00:00,218.16,218.38,215.0,216.78,81898.0,218.16,218.38,215.0,216.78,81898.0
2024-09-03 10:10:00,216.54,216.89,214.66,215.31,66641.0,216.54,216.89,214.66,215.31,66641.0
2024-09-03 10:20:00,215.14,215.63,214.56,214.83,34297.0,215.14,215.63,214.56,214.83,34297.0
2024-09-03 10:30:00,214.81,214.81,213.15,213.44,44657.0,214.81,214.81,213.15,213.44,44657.0
2024-09-03 10:40:00,213.5,213.5,212.1,212.39,49051.0,213.5,213.5,212.1,212.39,49051.0
2024-09-03 10:50:00,212.58,213.13,212.09,212.27,18437.0,212.58,213.13,212.09,212.27,18437.0
2024-09-03 11:00:00,212.24,214.07,212.06,213.69,57628.0,212.24,214.07,212.06,213.69,57628.0
2024-09-03 11:10:00,213.69,214.25,212.8,213.42,51087.0,213.69,214.25,212.8,213.42,51087.0
2024-09-03 11:20:00,213.44,213.52,211.73,212.28,28034.0,213.44,213.52,211.73,212.28,28034.0
2024-09-03 11:30:00,212.28,213.05,212.14,212.65,25950.0,212.28,213.05,212.14,212.65,25950.0
2024-09-03 11:40:00,212.33,213.46,212.3,212.88,30307.0,212.33,213.46,212.3,212.88,30307.0
2024-09-03 11:50:00,212.77,213.07,212.46,213.07,13681.0,212.77,213.07,212.46,213.07,13681.0
2024-09-03 12:00:00,213.09,214.11,212.66,213.37,34262.0,213.09,214.11,212.66,213.37,34262.0
2024-09-03 12:10:00,213.37,214.1,213.15,213.53,22080.0,213.37,214.1,213.15,213.53,22080.0
2024-09-03 12:20:00,213.38,213.92,213.37,213.87,9256.0,213.38,213.92,213.37,213.87,9256.0
2024-09-03 12:30:00,213.8,214.02,213.55,213.68,12382.0,213.8,214.02,213.55,213.68,12382.0
2024-09-03 12:40:00,213.48,214.39,213.48,214.32,20964.0,213.48,214.39,213.48,214.32,20964.0
2024-09-03 12:50:00,214.39,214.43,213.63,213.81,10070.0,214.39,214.43,213.63,213.81,10070.0
2024-09-03 13:00:00,213.81,213.81,212.65,213.16,20722.0,213.81,213.81,212.65,213.16,20722.0
2024-09-03 13:10:00,213.16,213.17,212.54,212.66,10282.0,213.16,213.17,212.54,212.66,10282.0
2024-09-03 13:20:00,212.72,213.73,212.5,213.71,31290.0,212.72,213.73,212.5,213.71,31290.0
2024-09-03 13:30:00,213.66,213.77,212.96,213.21,12661.0,213.66,213.77,212.96,213.21,12661.0
2024-09-03 13:40:00,213.21,213.21,212.62,212.94,10397.0,213.21,213.21,212.62,212.94,10397.0
2024-09-03 13:50:00,212.93,213.67,212.89,213.09,14532.0,212.93,213.67,212.89,213.09,14532.0
2024-09-03 14:00:00,213.28,213.29,212.4,212.51,11640.0,213.28,213.29,212.4,212.51,11640.0
2024-09-03 14:10:00,212.62,213.42,212.51,213.27,25950.0,212.62,213.42,212.51,213.27,25950.0
2024-09-03 14:20:00,213.31,213.99,213.06,213.93,14049.0,213.31,213.99,213.06,213.93,14049.0
2024-09-03 14:30:00,213.85,214.58,213.51,213.55,18086.0,213.85,214.58,213.51,213.55,18086.0
2024-09-03 14:40:00,213.64,214.7,213.52,213.74,40042.0,213.64,214.7,213.52,213.74,40042.0
2024-09-03 14:50:00,213.7,214.01,213.51,213.96,16491.0,213.7,214.01,213.51,213.96,16491.0
2024-09-03 15:00:00,213.94,214.2,213.31,213.33,14601.0,213.94,214.2,213.31,213.33,14601.0
2024-09-03 15:10:00,213.32,213.57,212.23,212.25,15836.0,213.32,213.57,212.23,212.25,15836.0
2024-09-03 15:20:00,212.26,212.26,210.89,211.91,33814.0,212.26,212.26,210.89,211.91,33814.0
2024-09-03 15:30:00,211.81,212.51,211.36,212.07,45453.0,211.81,212.51,211.36,212.07,45453.0
2024-09-03 15:40:00,212.22,212.8,211.92,212.49,40382.0,212.22,212.8,211.92,212.49,40382.0
2024-09-03 15:50:00,212.51,213.1,211.66,212.74,128280.0,212.51,213.1,211.66,212.74,128280.0
2024-09-04 09:30:00,211.27,212.93,211.1,212.73,46091.0,211.27,212.93,211.1,212.73,46091.0
2024-09-04 09:40:00,212.96,213.56,211.4,213.25,11644.0,212.96,213.56,211.4,213.25,11644.0
2024-09-04 09:50:00,213.28,215.4,212.54,214.5,47369.0,213.28,215.4,212.54,214.5,47369.0
2024-09-04 10:00:00,214.26,215.83,212.45,215.46,21126.0,214.26,215.83,212.45,215.46,21126.0
2024-09-04 10:10:00,215.69,216.19,213.59,213.78,22998.0,215.69,216.19,213.59,213.78,22998.0
2024-09-04 10:20:00,213.81,215.55,213.8,215.35,7071.0,213.81,215.55,213.8,215.35,7071.0
2024-09-04 10:30:00,215.34,216.97,215.21,216.64,13855.0,215.34,216.97,215.21,216.64,13855.0
2024-09-04 10:40:00,216.89,217.98,216.37,216.54,34440.0,216.89,217.98,216.37,216.54,34440.0
2024-09-04 10:50:00,216.6,216.81,215.78,216.46,6608.0,216.6,216.81,215.78,216.46,6608.0
2024-09-04 11:00:00,216.56,216.67,215.53,215.88,8003.0,216.56,216.67,215.53,215.88,8003.0
2024-09-04 11:10:00,215.83,216.04,214.4,214.65,11160.0,215.83,216.04,214.4,214.65,11160.0
2024-09-04 11:20:00,214.65,215.08,214.25,214.4,8059.0,214.65,215.08,214.25,214.4,8059.0
2024-09-04 11:30:00,214.31,215.0,214.0,214.56,6650.0,214.31,215.0,214.0,214.56,6650.0
2024-09-04 11:40:00,214.63,215.35,214.54,215.25,11857.0,214.63,215.35,214.54,215.25,11857.0
2024-09-04 11:50:00,215.18,215.48,214.8,214.98,18370.0,215.18,215.48,214.8,214.98,18370.0
2024-09-04 12:00:00,214.66,215.27,214.32,215.24,7626.0,214.66,215.27,214.32,215.24,7626.0
2024-09-04 12:10:00,215.06,216.31,214.93,215.34,8464.0,215.06,216.31,214.93,215.34,8464.0
2024-09-04 12:20:00,215.73,216.2,215.48,215.65,3663.0,215.73,216.2,215.48,215.65,3663.0
2024-09-04 12:30:00,215.84,216.27,215.71,216.27,6130.0,215.84,216.27,215.71,216.27,6130.0
2024-09-04 12:40:00,216.17,216.17,214.26,214.93,18385.0,216.17,216.17,214.26,214.93,18385.0
2024-09-04 12:50:00,214.82,215.66,214.74,215.64,5232.0,214.82,215.66,214.74,215.64,5232.0
2024-09-04 13:00:00,215.64,216.1,215.53,216.09,15210.0,215.64,216.1,215.53,216.09,15210.0
2024-09-04 13:10:00,216.23,216.61,215.9,216.56,12841.0,216.23,216.61,215.9,216.56,12841.0
2024-09-04 13:20:00,216.81,216.95,216.07,216.39,4974.0,216.81,216.95,216.07,216.39,4974.0
2024-09-04 13:30:00,216.16,216.7,215.88,216.61,6009.0,216.16,216.7,215.88,216.61,6009.0
2024-09-04 13:40:00,216.73,217.56,216.7,217.48,13606.0,216.73,217.56,216.7,217.48,13606.0
2024-09-04 13:50:00,217.38,217.68,217.02,217.05,15803.0,217.38,217.68,217.02,217.05,15803.0
2024-09-04 14:00:00,217.05,217.19,216.65,216.73,18884.0,217.05,217.19,216.65,216.73,18884.0
2024-09-04 14:10:00,216.91,217.58,216.7,217.1,8598.0,216.91,217.58,216.7,217.1,8598.0
2024-09-04 14:20:00,217.08,217.75,217.04,217.75,7276.0,217.08,217.75,217.04,217.75,7276.0
2024-09-04 14:30:00,217.67,217.67,216.42,216.75,8861.0,217.67,217.67,216.42,216.75,8861.0
2024-09-04 14:40:00,216.69,216.82,216.05,216.3,14544.0,216.69,216.82,216.05,216.3,14544.0
2024-09-04 14:50:00,216.3,216.33,215.16,215.16,9082.0,216.3,216.33,215.16,215.16,9082.0
2024-09-04 15:00:00,215.15,215.36,214.81,214.81,7780.0,215.15,215.36,214.81,214.81,7780.0
2024-09-04 15:10:00,214.83,215.5,214.55,215.15,21351.0,214.83,215.5,214.55,215.15,21351.0
2024-09-04 15:20:00,215.16,215.94,215.15,215.32,9105.0,215.16,215.94,215.15,215.32,9105.0
2024-09-04 15:30:00,215.55,215.55,214.95,215.14,6415.0,215.55,215.55,214.95,215.14,6415.0
2024-09-04 15:40:00,215.01,215.67,214.72,215.55,18773.0,215.01,215.67,214.72,215.55,18773.0
2024-09-04 15:50:00,215.66,216.15,215.0,215.43,43502.0,215.66,216.15,215.0,215.43,43502.0
2024-09-05 09:30:00,216.19,217.21,214.28,216.37,32307.0,216.19,217.21,214.28,216.37,32307.0
2024-09-05 09:40:00,216.09,217.08,214.62,214.74,36196.0,216.09,217.08,214.62,214.74,36196.0
2024-09-05 09:50:00,214.57,214.85,213.26,214.2,18047.0,214.57,214.85,213.26,214.2,18047.0
2024-09-05 10:00:00,214.61,215.85,214.11,214.9,33243.0,214.61,215.85,214.11,214.9,33243.0
2024-09-05 10:10:00,214.97,215.25,213.86,214.68,16786.0,214.97,215.25,213.86,214.68,16786.0
2024-09-05 10:20:00,214.78,216.24,214.45,214.59,23831.0,214.78,216.24,214.45,214.59,23831.0
2024-09-05 10:30:00,214.82,216.51,214.82,216.3,18088.0,214.82,216.51,214.82,216.3,18088.0
2024-09-05 10:40:00,216.23,216.55,215.03,215.03,12886.0,216.23,216.55,215.03,215.03,12886.0
2024-09-05 10:50:00,215.01,215.91,214.7,215.34,16393.0,215.01,215.91,214.7,215.34,16393.0
2024-09-05 11:00:00,215.23,215.95,214.7,215.51,19366.0,215.23,215.95,214.7,215.51,19366.0
2024-09-05 11:10:00,215.36,215.36,214.1,214.66,12926.0,215.36,215.36,214.1,214.66,12926.0
2024-09-05 11:20:00,214.84,215.28,214.54,214.61,9065.0,214.84,215.28,214.54,214.61,9065.0
2024-09-05 11:30:00,214.76,215.47,214.32,215.0,7425.0,214.76,215.47,214.32,215.0,7425.0
2024-09-05 11:40:00,215.23,216.47,215.23,216.09,11490.0,215.23,216.47,215.23,216.09,11490.0
2024-09-05 11:50:00,216.22,216.61,215.83,216.02,5368.0,216.22,216.61,215.83,216.02,5368.0
2024-09-05 12:00:00,215.79,216.57,215.79,216.02,6845.0,215.79,216.57,215.79,216.02,6845.0
2024-09-05 12:10:00,216.06,216.4,215.74,215.9,3648.0,216.06,216.4,215.74,215.9,3648.0
2024-09-05 12:20:00,216.33,216.83,216.24,216.34,5914.0,216.33,216.83,216.24,216.34,5914.0
2024-09-05 12:30:00,216.35,216.69,216.2,216.54,4506.0,216.35,216.69,216.2,216.54,4506.0
2024-09-05 12:40:00,216.75,217.22,216.32,216.57,7321.0,216.75,217.22,216.32,216.57,7321.0
2024-09-05 12:50:00,216.31,216.44,216.07,216.36,5995.0,216.31,216.44,216.07,216.36,5995.0
2024-09-05 13:00:00,216.34,216.34,215.64,216.01,2711.0,216.34,216.34,215.64,216.01,2711.0
2024-09-05 13:10:00,216.0,216.18,215.38,215.95,6053.0,216.0,216.18,215.38,215.95,6053.0
2024-09-05 13:20:00,216.01,216.14,215.5,215.5,3891.0,216.01,216.14,215.5,215.5,3891.0
2024-09-05 13:30:00,215.5,215.95,215.46,215.91,1609.0,215.5,215.95,215.46,215.91,1609.0
2024-09-05 13:40:00,215.73,216.24,215.43,216.09,6425.0,215.73,216.24,215.43,216.09,6425.0
2024-09-05 13:50:00,215.75,216.08,215.48,216.08,4110.0,215.75,216.08,215.48,216.08,4110.0
2024-09-05 14:00:00,216.0,216.0,215.08,215.08,4470.0,216.0,216.0,215.08,215.08,4470.0
2024-09-05 14:10:00,215.17,215.17,214.67,214.88,5400.0,215.17,215.17,214.67,214.88,5400.0
2024-09-05 14:20:00,214.82,215.39,214.82,215.08,5360.0,214.82,215.39,214.82,215.08,5360.0
2024-09-05 14:30:00,215.12,215.27,214.75,215.18,4661.0,215.12,215.27,214.75,215.18,4661.0
2024-09-05 14:40:00,215.27,215.77,215.07,215.77,5755.0,215.27,215.77,215.07,215.77,5755.0
2024-09-05 14:50:00,215.83,216.06,215.25,215.25,6894.0,215.83,216.06,215.25,215.25,6894.0
2024-09-05 15:00:00,215.16,215.52,214.74,214.75,9555.0,215.16,215.52,214.74,214.75,9555.0
2024-09-05 15:10:00,214.69,214.69,213.81,213.81,6141.0,214.69,214.69,213.81,213.81,6141.0
2024-09-05 15:20:00,213.97,215.04,213.8,214.84,11625.0,213.97,215.04,213.8,214.84,11625.0
2024-09-05 15:30:00,215.0,215.11,214.41,214.41,11095.0,215.0,215.11,214.41,214.41,11095.0
2024-09-05 15:40:00,214.51,214.74,214.15,214.74,12209.0,214.51,214.74,214.15,214.74,12209.0
2024-09-05 15:50:00,214.92,214.96,214.09,214.58,53187.0,214.92,214.96,214.09,214.58,53187.0
2024-09-06 09:30:00,214.0,217.48,213.5,215.22,35793.0,214.0,217.48,213.5,215.22,35793.0
2024-09-06 09:40:00,214.12,215.02,213.46,214.9,13527.0,214.12,215.02,213.46,214.9,13527.0
2024-09-06 09:50:00,214.7,214.9,212.81,212.91,17834.0,214.7,214.9,212.81,212.91,17834.0
2024-09-06 10:00:00,212.62,212.81,210.89,211.81,32848.0,212.62,212.81,210.89,211.81,32848.0
2024-09-06 10:10:00,211.87,212.19,210.72,211.22,23703.0,211.87,212.19,210.72,211.22,23703.0
2024-09-06 10:20:00,211.21,211.79,208.83,208.83,38354.0,211.21,211.79,208.83,208.83,38354.0
2024-09-06 10:30:00,209.0,210.37,208.54,210.09,37107.0,209.0,210.37,208.54,210.09,37107.0
2024-09-06 10:40:00,210.26,210.76,209.6,210.49,24769.0,210.26,210.76,209.6,210.49,24769.0
2024-09-06 10:50:00,210.24,210.55,209.25,210.0,13444.0,210.24,210.55,209.25,210.0,13444.0
2024-09-06 11:00:00,209.88,212.94,209.63,210.06,36766.0,209.88,212.94,209.63,210.06,36766.0
2024-09-06 11:10:00,210.01,210.86,209.71,209.95,23971.0,210.01,210.86,209.71,209.95,23971.0
2024-09-06 11:20:00,209.95,210.37,208.75,209.5,38815.0,209.95,210.37,208.75,209.5,38815.0
2024-09-06 11:30:00,209.74,210.01,209.0,209.13,18821.0,209.74,210.01,209.0,209.13,18821.0
2024-09-06 11:40:00,209.0,209.52,208.31,208.98,14786.0,209.0,209.52,208.31,208.98,14786.0
2024-09-06 11:50:00,208.52,209.15,208.34,208.37,12874.0,208.52,209.15,208.34,208.37,12874.0
2024-09-06 12:00:00,208.48,209.0,208.38,208.8,6675.0,208.48,209.0,208.38,208.8,6675.0
2024-09-06 12:10:00,208.8,208.8,208.22,208.46,6186.0,208.8,208.8,208.22,208.46,6186.0
2024-09-06 12:20:00,208.57,208.73,207.73,208.2,9516.0,208.57,208.73,207.73,208.2,9516.0
2024-09-06 12:30:00,208.14,208.82,207.43,208.49,8238.0,208.14,208.82,207.43,208.49,8238.0
2024-09-06 12:40:00,208.28,208.84,208.19,208.3,8318.0,208.28,208.84,208.19,208.3,8318.0
2024-09-06 12:50:00,208.46,208.76,207.91,208.76,5275.0,208.46,208.76,207.91,208.76,5275.0
2024-09-06 13:00:00,208.53,209.05,208.04,208.99,7041.0,208.53,209.05,208.04,208.99,7041.0
2024-09-06 13:10:00,208.65,209.05,208.65,208.76,3512.0,208.65,209.05,208.65,208.76,3512.0
2024-09-06 13:20:00,208.76,209.77,208.53,208.69,27646.0,208.76,209.77,208.53,208.69,27646.0
2024-09-06 13:30:00,208.61,209.01,208.25,208.37,5096.0,208.61,209.01,208.25,208.37,5096.0
2024-09-06 13:40:00,208.41,208.74,208.24,208.42,5679.0,208.41,208.74,208.24,208.42,5679.0
2024-09-06 13:50:00,208.41,208.94,207.77,208.39,28429.0,208.41,208.94,207.77,208.39,28429.0
2024-09-06 14:00:00,208.56,208.66,207.97,208.13,10479.0,208.56,208.66,207.97,208.13,10479.0
2024-09-06 14:10:00,208.28,208.54,208.08,208.08,7068.0,208.28,208.54,208.08,208.08,7068.0
2024-09-06 14:20:00,208.34,208.37,207.71,207.99,6806.0,208.34,208.37,207.71,207.99,6806.0
2024-09-06 14:30:00,207.92,208.06,207.48,207.55,6769.0,207.92,208.06,207.48,207.55,6769.0
2024-09-06 14:40:00,207.54,208.07,207.54,207.75,5398.0,207.54,208.07,207.54,207.75,5398.0
2024-09-06 14:50:00,207.8,209.06,207.58,209.06,19058.0,207.8,209.06,207.58,209.06,19058.0
2024-09-06 15:00:00,209.06,209.77,208.67,209.76,20644.0,209.06,209.77,208.67,209.76,20644.0
2024-09-06 15:10:00,209.8,210.2,209.19,209.31,12613.0,209.8,210.2,209.19,209.31,12613.0
2024-09-06 15:20:00,209.31,210.44,209.31,209.82,13022.0,209.31,210.44,209.31,209.82,13022.0
2024-09-06 15:30:00,209.36,209.7,209.11,209.14,26669.0,209.36,209.7,209.11,209.14,26669.0
2024-09-06 15:40:00,209.34,209.84,208.81,209.18,20537.0,209.34,209.84,208.81,209.18,20537.0
2024-09-06 15:50:00,209.29,209.7,208.2,208.46,42623.0,209.29,209.7,208.2,208.46,42623.0
2024-09-09 09:30:00,209.57,210.2,208.7,209.31,42941.0,209.57,210.2,208.7,209.31,42941.0
2024-09-09 09:40:00,209.33,209.33,205.64,206.78,24815.0,209.33,209.33,205.64,206.78,24815.0
2024-09-09 09:50:00,206.55,208.5,206.37,208.09,24292.0,206.55,208.5,206.37,208.09,24292.0
2024-09-09 10:00:00,208.5,208.5,207.36,208.12,14599.0,208.5,208.5,207.36,208.12,14599.0
2024-09-09 10:10:00,208.15,208.8,207.2,208.1,15041.0,208.15,208.8,207.2,208.1,15041.0
2024-09-09 10:20:00,208.26,208.34,207.26,207.51,18182.0,208.26,208.34,207.26,207.51,18182.0
2024-09-09 10:30:00,207.26,207.65,205.58,205.85,36481.0,207.26,207.65,205.58,205.85,36481.0
2024-09-09 10:40:00,205.89,206.41,205.4,205.84,19168.0,205.89,206.41,205.4,205.84,19168.0
2024-09-09 10:50:00,206.01,207.64,206.01,206.57,16951.0,206.01,207.64,206.01,206.57,16951.0
2024-09-09 11:00:00,206.19,207.0,205.99,206.2,25322.0,206.19,207.0,205.99,206.2,25322.0
2024-09-09 11:10:00,206.36,206.47,204.68,205.05,12894.0,206.36,206.47,204.68,205.05,12894.0
2024-09-09 11:20:00,205.05,205.72,204.66,205.45,19689.0,205.05,205.72,204.66,205.45,19689.0
2024-09-09 11:30:00,205.61,205.79,205.05,205.32,17911.0,205.61,205.79,205.05,205.32,17911.0
2024-09-09 11:40:00,205.34,205.94,205.14,205.93,13614.0,205.34,205.94,205.14,205.93,13614.0
2024-09-09 11:50:00,205.96,206.21,205.59,205.83,8229.0,205.96,206.21,205.59,205.83,8229.0
2024-09-09 12:00:00,205.72,206.12,205.23,205.94,12926.0,205.72,206.12,205.23,205.94,12926.0
2024-09-09 12:10:00,205.9,206.07,205.55,205.85,7321.0,205.9,206.07,205.55,205.85,7321.0
2024-09-09 12:20:00,205.75,205.89,205.23,205.76,10641.0,205.75,205.89,205.23,205.76,10641.0
2024-09-09 12:30:00,205.81,206.4,205.69,206.0,17941.0,205.81,206.4,205.69,206.0,17941.0
2024-09-09 12:40:00,205.66,206.24,205.66,206.01,8060.0,205.66,206.24,205.66,206.01,8060.0
2024-09-09 12:50:00,205.98,206.94,205.95,206.79,17123.0,205.98,206.94,205.95,206.79,17123.0
2024-09-09 13:00:00,206.71,207.0,206.36,206.73,6174.0,206.71,207.0,206.36,206.73,6174.0
2024-09-09 13:10:00,206.71,206.94,206.59,206.86,10451.0,206.71,206.94,206.59,206.86,10451.0
2024-09-09 13:20:00,206.78,206.95,206.52,206.76,12165.0,206.78,206.95,206.52,206.76,12165.0
2024-09-09 13:30:00,206.76,206.85,205.9,205.93,18755.0,206.76,206.85,205.9,205.93,18755.0
2024-09-09 13:40:00,206.0,206.02,205.6,205.8,7230.0,206.0,206.02,205.6,205.8,7230.0
2024-09-09 13:50:00,205.96,206.06,205.06,205.06,10360.0,205.96,206.06,205.06,205.06,10360.0
2024-09-09 14:00:00,205.12,206.55,205.12,206.53,22997.0,205.12,206.55,205.12,206.53,22997.0
2024-09-09 14:10:00,206.59,207.46,206.32,207.13,6406.0,206.59,207.46,206.32,207.13,6406.0
2024-09-09 14:20:00,207.3,207.3,206.56,206.81,8696.0,207.3,207.3,206.56,206.81,8696.0
2024-09-09 14:30:00,206.66,206.84,206.0,206.0,6827.0,206.66,206.84,206.0,206.0,6827.0
2024-09-09 14:40:00,206.08,206.25,205.66,205.83,10649.0,206.08,206.25,205.66,205.83,10649.0
2024-09-09 14:50:00,206.1,206.53,205.96,206.11,6524.0,206.1,206.53,205.96,206.11,6524.0
2024-09-09 15:00:00,206.09,206.23,205.69,206.23,5563.0,206.09,206.23,205.69,206.23,5563.0
2024-09-09 15:10:00,206.27,206.3,205.99,206.25,6390.0,206.27,206.3,205.99,206.25,6390.0
2024-09-09 15:20:00,206.14,207.0,206.02,206.94,13124.0,206.14,207.0,206.02,206.94,13124.0
2024-09-09 15:30:00,206.89,207.05,206.11,206.37,16379.0,206.89,207.05,206.11,206.37,16379.0
2024-09-09 15:40:00,206.43,206.62,205.42,205.7,19828.0,206.43,206.62,205.42,205.7,19828.0
2024-09-09 15:50:00,205.48,205.57,204.4,205.41,80300.0,205.48,205.57,204.4,205.41,80300.0
2024-09-10 09:30:00,205.74,206.11,202.35,202.85,47921.0,205.74,206.11,202.35,202.85,47921.0
2024-09-10 09:40:00,203.22,207.0,203.21,206.03,32408.0,203.22,207.0,203.21,206.03,32408.0
2024-09-10 09:50:00,206.02,206.5,205.37,206.04,30658.0,206.02,206.5,205.37,206.04,30658.0
2024-09-10 10:00:00,205.82,206.48,205.15,206.24,40062.0,205.82,206.48,205.15,206.24,40062.0
2024-09-10 10:10:00,206.28,206.56,205.14,205.86,9782.0,206.28,206.56,205.14,205.86,9782.0
2024-09-10 10:20:00,205.7,206.22,205.22,206.22,14580.0,205.7,206.22,205.22,206.22,14580.0
2024-09-10 10:30:00,206.51,206.6,205.55,206.28,23837.0,206.51,206.6,205.55,206.28,23837.0
2024-09-10 10:40:00,206.3,206.56,205.71,206.3,5626.0,206.3,206.56,205.71,206.3,5626.0
2024-09-10 10:50:00,206.05,206.35,205.53,205.94,7051.0,206.05,206.35,205.53,205.94,7051.0
2024-09-10 11:00:00,205.9,206.0,204.96,205.02,12167.0,205.9,206.0,204.96,205.02,12167.0
2024-09-10 11:10:00,205.31,205.56,204.94,205.56,7288.0,205.31,205.56,204.94,205.56,7288.0
2024-09-10 11:20:00,205.44,205.48,204.89,205.09,18622.0,205.44,205.48,204.89,205.09,18622.0
2024-09-10 11:30:00,205.02,205.13,204.0,204.19,15976.0,205.02,205.13,204.0,204.19,15976.0
2024-09-10 11:40:00,204.24,204.24,203.73,203.86,39201.0,204.24,204.24,203.73,203.86,39201.0
2024-09-10 11:50:00,203.86,203.86,202.15,202.17,22789.0,203.86,203.86,202.15,202.17,22789.0
2024-09-10 12:00:00,202.24,203.28,202.18,203.06,6971.0,202.24,203.28,202.18,203.06,6971.0
2024-09-10 12:10:00,203.14,203.69,202.91,203.57,9781.0,203.14,203.69,202.91,203.57,9781.0
2024-09-10 12:20:00,203.64,203.75,203.01,203.32,5130.0,203.64,203.75,203.01,203.32,5130.0
2024-09-10 12:30:00,203.23,203.53,203.04,203.46,4212.0,203.23,203.53,203.04,203.46,4212.0
2024-09-10 12:40:00,203.61,204.19,203.53,204.09,13325.0,203.61,204.19,203.53,204.09,13325.0
2024-09-10 12:50:00,204.0,204.4,203.84,204.33,8416.0,204.0,204.4,203.84,204.33,8416.0
2024-09-10 13:00:00,204.3,205.15,204.2,205.01,20150.0,204.3,205.15,204.2,205.01,20150.0
2024-09-10 13:10:00,205.13,205.56,204.83,205.56,6701.0,205.13,205.56,204.83,205.56,6701.0
2024-09-10 13:20:00,205.3,205.3,204.41,204.44,14700.0,205.3,205.3,204.41,204.44,14700.0
2024-09-10 13:30:00,204.44,204.79,204.34,204.59,11030.0,204.44,204.79,204.34,204.59,11030.0
2024-09-10 13:40:00,204.73,204.86,204.5,204.69,11329.0,204.73,204.86,204.5,204.69,11329.0
2024-09-10 13:50:00,204.75,204.94,204.53,204.69,7501.0,204.75,204.94,204.53,204.69,7501.0
2024-09-10 14:00:00,204.77,205.3,204.77,205.23,8938.0,204.77,205.3,204.77,205.23,8938.0
2024-09-10 14:10:00,205.21,206.32,205.19,206.31,12516.0,205.21,206.32,205.19,206.31,12516.0
2024-09-10 14:20:00,206.31,206.68,206.11,206.61,9709.0,206.31,206.68,206.11,206.61,9709.0
2024-09-10 14:30:00,206.69,207.11,206.39,207.11,8402.0,206.69,207.11,206.39,207.11,8402.0
2024-09-10 14:40:00,207.06,207.38,206.75,207.14,23317.0,207.06,207.38,206.75,207.14,23317.0
2024-09-10 14:50:00,207.14,207.24,206.55,206.89,20425.0,207.14,207.24,206.55,206.89,20425.0
2024-09-10 15:00:00,206.9,207.03,206.14,206.27,7043.0,206.9,207.03,206.14,206.27,7043.0
2024-09-10 15:10:00,206.14,206.41,205.62,206.32,19482.0,206.14,206.41,205.62,206.32,19482.0
2024-09-10 15:20:00,206.03,207.89,206.03,207.54,18765.0,206.03,207.89,206.03,207.54,18765.0
2024-09-10 15:30:00,207.46,208.08,206.58,207.07,26795.0,207.46,208.08,206.58,207.07,26795.0
2024-09-10 15:40:00,207.22,207.76,207.18,207.68,23198.0,207.22,207.76,207.18,207.68,23198.0
2024-09-10 15:50:00,207.63,208.54,207.06,208.2,58261.0,207.63,208.54,207.06,208.2,58261.0
2024-09-11 09:30:00,215.5,219.78,214.42,218.45,266767.0,215.5,219.78,214.42,218.45,266767.0
2024-09-11 09:40:00,219.18,223.2,216.29,223.2,153547.0,219.18,223.2,216.29,223.2,153547.0
2024-09-11 09:50:00,223.01,224.11,220.98,221.46,164687.0,223.01,224.11,220.98,221.46,164687.0
2024-09-11 10:00:00,221.46,226.43,221.45,224.38,175794.0,221.46,226.43,221.45,224.38,175794.0
2024-09-11 10:10:00,224.5,227.89,223.11,226.09,197343.0,224.5,227.89,223.11,226.09,197343.0
2024-09-11 10:20:00,225.98,228.35,225.15,226.27,131878.0,225.98,228.35,225.15,226.27,131878.0
2024-09-11 10:30:00,226.46,228.78,225.0,226.36,94192.0,226.46,228.78,225.0,226.36,94192.0
2024-09-11 10:40:00,226.32,226.45,223.2,224.07,102027.0,226.32,226.45,223.2,224.07,102027.0
2024-09-11 10:50:00,224.07,225.39,223.33,224.26,46043.0,224.07,225.39,223.33,224.26,46043.0
2024-09-11 11:00:00,224.56,225.18,223.58,223.9,26691.0,224.56,225.18,223.58,223.9,26691.0
2024-09-11 11:10:00,223.95,228.65,223.76,228.14,80330.0,223.95,228.65,223.76,228.14,80330.0
2024-09-11 11:20:00,228.2,228.78,227.2,228.47,51168.0,228.2,228.78,227.2,228.47,51168.0
2024-09-11 11:30:00,228.42,233.69,228.12,233.29,155850.0,228.42,233.69,228.12,233.29,155850.0
2024-09-11 11:40:00,233.12,235.19,232.37,234.57,146822.0,233.12,235.19,232.37,234.57,146822.0
2024-09-11 11:50:00,234.58,234.8,232.47,234.51,99745.0,234.58,234.8,232.47,234.51,99745.0
2024-09-11 12:00:00,234.59,237.25,234.54,236.27,108528.0,234.59,237.25,234.54,236.27,108528.0
2024-09-11 12:10:00,236.25,237.21,234.3,234.61,70454.0,236.25,237.21,234.3,234.61,70454.0
2024-09-11 12:20:00,234.84,235.69,234.12,235.05,37681.0,234.84,235.69,234.12,235.05,37681.0
2024-09-11 12:30:00,235.48,235.48,232.36,233.15,73712.0,235.48,235.48,232.36,233.15,73712.0
2024-09-11 12:40:00,233.3,233.3,230.81,231.44,52551.0,233.3,233.3,230.81,231.44,52551.0
2024-09-11 12:50:00,231.29,231.51,230.1,231.11,50070.0,231.29,231.51,230.1,231.11,50070.0
2024-09-11 13:00:00,231.0,233.61,231.0,232.57,54904.0,231.0,233.61,231.0,232.57,54904.0
2024-09-11 13:10:00,232.61,233.37,231.79,232.21,60516.0,232.61,233.37,231.79,232.21,60516.0
2024-09-11 13:20:00,232.21,232.85,231.27,231.97,28463.0,232.21,232.85,231.27,231.97,28463.0
2024-09-11 13:30:00,232.71,233.4,232.17,232.38,14571.0,232.71,233.4,232.17,232.38,14571.0
2024-09-11 13:40:00,232.57,233.85,232.49,233.42,29826.0,232.57,233.85,232.49,233.42,29826.0
2024-09-11 13:50:00,233.38,233.75,232.34,233.75,32838.0,233.38,233.75,232.34,233.75,32838.0
2024-09-11 14:00:00,233.34,234.23,233.18,233.98,17108.0,233.34,234.23,233.18,233.98,17108.0
2024-09-11 14:10:00,234.0,234.68,234.0,234.61,25680.0,234.0,234.68,234.0,234.61,25680.0
2024-09-11 14:20:00,234.68,236.23,234.47,235.86,39128.0,234.68,236.23,234.47,235.86,39128.0
2024-09-11 14:30:00,235.91,238.74,235.87,238.49,61771.0,235.91,238.74,235.87,238.49,61771.0
2024-09-11 14:40:00,238.71,241.66,238.53,238.75,144373.0,238.71,241.66,238.53,238.75,144373.0
2024-09-11 14:50:00,238.57,239.14,237.6,237.95,50937.0,238.57,239.14,237.6,237.95,50937.0
2024-09-11 15:00:00,237.79,237.79,236.6,237.02,80968.0,237.79,237.79,236.6,237.02,80968.0
2024-09-11 15:10:00,237.12,237.32,236.35,236.43,78394.0,237.12,237.32,236.35,236.43,78394.0
2024-09-11 15:20:00,236.54,237.06,236.13,236.74,70173.0,236.54,237.06,236.13,236.74,70173.0
2024-09-11 15:30:00,236.84,237.43,235.51,235.75,91768.0,236.84,237.43,235.51,235.75,91768.0
2024-09-11 15:40:00,235.67,238.74,235.66,238.64,71884.0,235.67,238.74,235.66,238.64,71884.0
2024-09-11 15:50:00,238.64,240.27,238.04,239.73,246686.0,238.64,240.27,238.04,239.73,246686.0
2024-09-12 09:30:00,236.75,238.0,228.62,228.62,196468.0,236.75,238.0,228.62,228.62,196468.0
2024-09-12 09:40:00,228.66,233.43,228.55,232.0,115296.0,228.66,233.43,228.55,232.0,115296.0
2024-09-12 09:50:00,232.19,233.86,230.54,232.43,59234.0,232.19,233.86,230.54,232.43,59234.0
2024-09-12 10:00:00,232.43,234.42,231.92,234.29,34974.0,232.43,234.42,231.92,234.29,34974.0
2024-09-12 10:10:00,234.27,237.44,234.05,237.14,57479.0,234.27,237.44,234.05,237.14,57479.0
2024-09-12 10:20:00,237.3,238.28,236.73,238.23,52292.0,237.3,238.28,236.73,238.23,52292.0
2024-09-12 10:30:00,237.94,238.91,237.49,238.18,41932.0,237.94,238.91,237.49,238.18,41932.0
2024-09-12 10:40:00,238.01,238.42,237.13,237.6,39422.0,238.01,238.42,237.13,237.6,39422.0
2024-09-12 10:50:00,237.5,238.22,236.88,236.88,29948.0,237.5,238.22,236.88,236.88,29948.0
2024-09-12 11:00:00,236.91,238.23,236.45,237.96,38077.0,236.91,238.23,236.45,237.96,38077.0
2024-09-12 11:10:00,237.84,239.99,237.84,238.67,46561.0,237.84,239.99,237.84,238.67,46561.0
2024-09-12 11:20:00,238.87,239.27,237.17,237.22,50088.0,238.87,239.27,237.17,237.22,50088.0
2024-09-12 11:30:00,237.43,237.43,235.42,235.86,70567.0,237.43,237.43,235.42,235.86,70567.0
2024-09-12 11:40:00,235.8,236.22,233.79,233.98,53633.0,235.8,236.22,233.79,233.98,53633.0
2024-09-12 11:50:00,234.4,235.65,233.79,234.22,43310.0,234.4,235.65,233.79,234.22,43310.0
2024-09-12 12:00:00,234.0,236.61,233.88,236.25,19845.0,234.0,236.61,233.88,236.25,19845.0
2024-09-12 12:10:00,236.18,238.1,236.18,237.75,25065.0,236.18,238.1,236.18,237.75,25065.0
2024-09-12 12:20:00,237.87,238.39,237.71,238.13,18250.0,237.87,238.39,237.71,238.13,18250.0
2024-09-12 12:30:00,238.37,238.37,237.46,237.67,20795.0,238.37,238.37,237.46,237.67,20795.0
2024-09-12 12:40:00,237.94,238.28,237.48,237.92,23013.0,237.94,238.28,237.48,237.92,23013.0
2024-09-12 12:50:00,237.87,238.28,237.65,238.17,12818.0,237.87,238.28,237.65,238.17,12818.0
2024-09-12 13:00:00,238.06,238.66,236.67,236.88,40111.0,238.06,238.66,236.67,236.88,40111.0
2024-09-12 13:10:00,237.0,237.0,236.01,236.2,12748.0,237.0,237.0,236.01,236.2,12748.0
2024-09-12 13:20:00,235.95,236.38,235.76,236.22,22376.0,235.95,236.38,235.76,236.22,22376.0
2024-09-12 13:30:00,236.33,237.08,235.86,237.08,10172.0,236.33,237.08,235.86,237.08,10172.0
2024-09-12 13:40:00,237.18,237.67,237.03,237.43,13432.0,237.18,237.67,237.03,237.43,13432.0
2024-09-12 13:50:00,237.34,238.5,237.17,238.04,12245.0,237.34,238.5,237.17,238.04,12245.0
2024-09-12 14:00:00,238.14,238.23,236.77,236.98,29455.0,238.14,238.23,236.77,236.98,29455.0
2024-09-12 14:10:00,236.6,237.18,236.41,236.7,18991.0,236.6,237.18,236.41,236.7,18991.0
2024-09-12 14:20:00,236.7,237.13,236.54,236.81,22034.0,236.7,237.13,236.54,236.81,22034.0
2024-09-12 14:30:00,236.73,237.48,235.99,237.39,15204.0,236.73,237.48,235.99,237.39,15204.0
2024-09-12 14:40:00,237.36,237.74,236.28,236.48,15732.0,237.36,237.74,236.28,236.48,15732.0
2024-09-12 14:50:00,236.48,236.48,235.01,236.16,27430.0,236.48,236.48,235.01,236.16,27430.0
2024-09-12 15:00:00,236.4,237.38,236.39,237.38,8934.0,236.4,237.38,236.39,237.38,8934.0
2024-09-12 15:10:00,237.35,237.74,236.88,237.56,16224.0,237.35,237.74,236.88,237.56,16224.0
2024-09-12 15:20:00,237.41,237.64,236.84,237.29,14270.0,237.41,237.64,236.84,237.29,14270.0
2024-09-12 15:30:00,237.05,237.43,236.4,237.0,23115.0,237.05,237.43,236.4,237.0,23115.0
2024-09-12 15:40:00,236.81,237.58,236.36,236.37,32198.0,236.81,237.58,236.36,236.37,32198.0
2024-09-12 15:50:00,236.55,237.01,235.33,236.11,146669.0,236.55,237.01,235.33,236.11,146669.0
2024-09-13 09:30:00,242.68,243.81,239.03,239.97,144371.0,242.68,243.81,239.03,239.97,144371.0
2024-09-13 09:40:00,239.92,240.94,237.36,239.67,47527.0,239.92,240.94,237.36,239.67,47527.0
2024-09-13 09:50:00,239.75,240.1,235.64,236.0,36852.0,239.75,240.1,235.64,236.0,36852.0
2024-09-13 10:00:00,236.32,236.92,234.06,235.46,62514.0,236.32,236.92,234.06,235.46,62514.0
2024-09-13 10:10:00,235.43,236.36,234.92,236.13,48470.0,235.43,236.36,234.92,236.13,48470.0
2024-09-13 10:20:00,235.82,237.0,234.75,234.89,49905.0,235.82,237.0,234.75,234.89,49905.0
2024-09-13 10:30:00,235.0,235.0,233.07,234.31,38609.0,235.0,235.0,233.07,234.31,38609.0
2024-09-13 10:40:00,234.31,234.52,233.5,234.15,49260.0,234.31,234.52,233.5,234.15,49260.0
2024-09-13 10:50:00,234.2,234.45,232.66,233.25,21028.0,234.2,234.45,232.66,233.25,21028.0
2024-09-13 11:00:00,233.49,234.11,232.99,233.09,16444.0,233.49,234.11,232.99,233.09,16444.0
2024-09-13 11:10:00,233.09,233.28,231.84,232.12,22879.0,233.09,233.28,231.84,232.12,22879.0
2024-09-13 11:20:00,231.86,233.24,231.5,232.6,25705.0,231.86,233.24,231.5,232.6,25705.0
2024-09-13 11:30:00,232.76,233.38,232.65,233.28,15548.0,232.76,233.38,232.65,233.28,15548.0
2024-09-13 11:40:00,233.29,235.59,233.26,234.14,48800.0,233.29,235.59,233.26,234.14,48800.0
2024-09-13 11:50:00,233.91,235.36,233.91,234.46,4545.0,233.91,235.36,233.91,234.46,4545.0
2024-09-13 12:00:00,234.52,234.78,233.6,234.02,7544.0,234.52,234.78,233.6,234.02,7544.0
2024-09-13 12:10:00,233.89,234.1,233.04,233.27,9431.0,233.89,234.1,233.04,233.27,9431.0
2024-09-13 12:20:00,233.28,233.7,233.11,233.44,15314.0,233.28,233.7,233.11,233.44,15314.0
2024-09-13 12:30:00,233.43,233.92,233.37,233.6,7581.0,233.43,233.92,233.37,233.6,7581.0
2024-09-13 12:40:00,233.69,234.13,233.36,233.86,5430.0,233.69,234.13,233.36,233.86,5430.0
2024-09-13 12:50:00,233.8,234.83,233.66,234.36,12508.0,233.8,234.83,233.66,234.36,12508.0
2024-09-13 13:00:00,234.48,235.45,234.46,235.09,7903.0,234.48,235.45,234.46,235.09,7903.0
2024-09-13 13:10:00,235.01,235.09,234.65,234.76,5223.0,235.01,235.09,234.65,234.76,5223.0
2024-09-13 13:20:00,234.4,234.45,233.56,233.56,7011.0,234.4,234.45,233.56,233.56,7011.0
2024-09-13 13:30:00,233.56,234.05,232.89,233.02,14113.0,233.56,234.05,232.89,233.02,14113.0
2024-09-13 13:40:00,233.17,233.73,233.16,233.43,5870.0,233.17,233.73,233.16,233.43,5870.0
2024-09-13 13:50:00,233.56,233.71,232.57,232.73,12286.0,233.56,233.71,232.57,232.73,12286.0
2024-09-13 14:00:00,232.77,233.32,232.08,233.32,21922.0,232.77,233.32,232.08,233.32,21922.0
2024-09-13 14:10:00,233.3,233.5,232.39,232.59,10713.0,233.3,233.5,232.39,232.59,10713.0
2024-09-13 14:20:00,232.54,232.73,231.76,232.02,11775.0,232.54,232.73,231.76,232.02,11775.0
2024-09-13 14:30:00,231.77,231.93,231.4,231.63,11143.0,231.77,231.93,231.4,231.63,11143.0
2024-09-13 14:40:00,231.63,231.84,230.75,230.77,22776.0,231.63,231.84,230.75,230.77,22776.0
2024-09-13 14:50:00,230.73,231.11,229.66,229.84,41819.0,230.73,231.11,229.66,229.84,41819.0
2024-09-13 15:00:00,229.66,229.98,227.43,227.85,82193.0,229.66,229.98,227.43,227.85,82193.0
2024-09-13 15:10:00,227.88,228.96,227.81,228.29,49205.0,227.88,228.96,227.81,228.29,49205.0
2024-09-13 15:20:00,228.29,228.57,227.65,228.02,39440.0,228.29,228.57,227.65,228.02,39440.0
2024-09-13 15:30:00,228.1,229.47,227.73,227.86,52372.0,228.1,229.47,227.73,227.86,52372.0
2024-09-13 15:40:00,227.95,229.4,227.94,228.85,59289.0,227.95,229.4,227.94,228.85,59289.0
2024-09-13 15:50:00,228.85,229.25,228.41,228.77,151012.0,228.85,229.25,228.41,228.77,151012.0
2024-09-16 09:30:00,228.79,231.66,226.5,226.5,118765.0,228.79,231.66,226.5,226.5,118765.0
2024-09-16 09:40:00,226.5,228.63,226.01,228.49,58291.0,226.5,228.63,226.01,228.49,58291.0
2024-09-16 09:50:00,228.26,228.26,226.46,226.92,38336.0,228.26,228.26,226.46,226.92,38336.0
2024-09-16 10:00:00,226.83,227.97,225.75,227.2,58363.0,226.83,227.97,225.75,227.2,58363.0
2024-09-16 10:10:00,227.54,228.43,227.37,227.9,21974.0,227.54,228.43,227.37,227.9,21974.0
2024-09-16 10:20:00,227.98,228.36,227.06,227.92,7563.0,227.98,228.36,227.06,227.92,7563.0
2024-09-16 10:30:00,228.36,229.75,227.75,229.53,18051.0,228.36,229.75,227.75,229.53,18051.0
2024-09-16 10:40:00,229.74,232.13,229.5,230.72,28879.0,229.74,232.13,229.5,230.72,28879.0
2024-09-16 10:50:00,230.81,231.33,230.03,230.31,47649.0,230.81,231.33,230.03,230.31,47649.0
2024-09-16 11:00:00,230.12,231.0,229.19,230.79,17911.0,230.12,231.0,229.19,230.79,17911.0
2024-09-16 11:10:00,230.98,231.69,230.7,231.27,56585.0,230.98,231.69,230.7,231.27,56585.0
2024-09-16 11:20:00,231.27,233.47,230.99,232.52,38015.0,231.27,233.47,230.99,232.52,38015.0
2024-09-16 11:30:00,232.43,233.65,232.43,233.65,28822.0,232.43,233.65,232.43,233.65,28822.0
2024-09-16 11:40:00,233.51,234.39,233.29,234.07,13650.0,233.51,234.39,233.29,234.07,13650.0
2024-09-16 11:50:00,234.45,234.51,233.47,233.94,19227.0,234.45,234.51,233.47,233.94,19227.0
2024-09-16 12:00:00,233.76,234.25,233.26,233.81,17285.0,233.76,234.25,233.26,233.81,17285.0
2024-09-16 12:10:00,233.78,234.15,233.37,233.83,17854.0,233.78,234.15,233.37,233.83,17854.0
2024-09-16 12:20:00,233.71,235.14,233.34,234.99,20413.0,233.71,235.14,233.34,234.99,20413.0
2024-09-16 12:30:00,234.93,235.32,234.36,234.66,11344.0,234.93,235.32,234.36,234.66,11344.0
2024-09-16 12:40:00,234.67,235.23,234.35,234.47,6568.0,234.67,235.23,234.35,234.47,6568.0
2024-09-16 12:50:00,234.87,234.91,234.38,234.88,6482.0,234.87,234.91,234.38,234.88,6482.0
2024-09-16 13:00:00,234.47,234.75,232.82,233.0,22171.0,234.47,234.75,232.82,233.0,22171.0
2024-09-16 13:10:00,232.97,233.05,231.98,232.36,19759.0,232.97,233.05,231.98,232.36,19759.0
2024-09-16 13:20:00,232.36,232.46,231.65,232.08,18642.0,232.36,232.46,231.65,232.08,18642.0
2024-09-16 13:30:00,232.45,233.31,232.31,233.15,5986.0,232.45,233.31,232.31,233.15,5986.0
2024-09-16 13:40:00,233.0,233.93,232.76,233.74,8187.0,233.0,233.93,232.76,233.74,8187.0
2024-09-16 13:50:00,233.91,234.22,233.64,233.85,4689.0,233.91,234.22,233.64,233.85,4689.0
2024-09-16 14:00:00,233.79,233.79,233.3,233.64,4692.0,233.79,233.79,233.3,233.64,4692.0
2024-09-16 14:10:00,233.88,233.96,233.64,233.87,6434.0,233.88,233.96,233.64,233.87,6434.0
2024-09-16 14:20:00,233.75,234.36,233.46,234.01,9434.0,233.75,234.36,233.46,234.01,9434.0
2024-09-16 14:30:00,233.97,234.52,233.97,234.52,5479.0,233.97,234.52,233.97,234.52,5479.0
2024-09-16 14:40:00,234.33,234.43,233.66,234.32,4949.0,234.33,234.43,233.66,234.32,4949.0
2024-09-16 14:50:00,234.2,234.9,233.09,234.9,13945.0,234.2,234.9,233.09,234.9,13945.0
2024-09-16 15:00:00,234.75,234.89,234.51,234.76,6272.0,234.75,234.89,234.51,234.76,6272.0
2024-09-16 15:10:00,234.64,234.79,234.05,234.24,9053.0,234.64,234.79,234.05,234.24,9053.0
2024-09-16 15:20:00,234.28,234.54,233.88,234.12,17007.0,234.28,234.54,233.88,234.12,17007.0
2024-09-16 15:30:00,233.94,233.98,233.22,233.79,22749.0,233.94,233.98,233.22,233.79,22749.0
2024-09-16 15:40:00,233.79,234.13,233.34,233.48,12021.0,233.79,234.13,233.34,233.48,12021.0
2024-09-16 15:50:00,233.64,233.7,232.76,233.31,65563.0,233.64,233.7,232.76,233.31,65563.0
2024-09-17 09:30:00,233.36,237.83,232.0,237.31,75491.0,233.36,237.83,232.0,237.31,75491.0
2024-09-17 09:40:00,237.3,237.62,235.72,237.12,28346.0,237.3,237.62,235.72,237.12,28346.0
2024-09-17 09:50:00,237.12,238.6,236.62,236.91,76512.0,237.12,238.6,236.62,236.91,76512.0
2024-09-17 10:00:00,236.79,239.67,236.57,239.22,38752.0,236.79,239.67,236.57,239.22,38752.0
2024-09-17 10:10:00,239.23,240.5,238.94,238.94,47678.0,239.23,240.5,238.94,238.94,47678.0
2024-09-17 10:20:00,239.17,240.42,238.36,239.76,10740.0,239.17,240.42,238.36,239.76,10740.0
2024-09-17 10:30:00,239.76,240.45,239.1,240.14,13823.0,239.76,240.45,239.1,240.14,13823.0
2024-09-17 10:40:00,240.25,240.4,239.6,239.98,10584.0,240.25,240.4,239.6,239.98,10584.0
2024-09-17 10:50:00,239.82,240.39,238.31,238.59,17151.0,239.82,240.39,238.31,238.59,17151.0
2024-09-17 11:00:00,238.8,240.6,238.8,240.38,9195.0,238.8,240.6,238.8,240.38,9195.0
2024-09-17 11:10:00,240.5,241.5,240.26,240.66,29126.0,240.5,241.5,240.26,240.66,29126.0
2024-09-17 11:20:00,240.66,240.91,239.85,239.89,22956.0,240.66,240.91,239.85,239.89,22956.0
2024-09-17 11:30:00,239.86,240.08,239.0,239.65,16237.0,239.86,240.08,239.0,239.65,16237.0
2024-09-17 11:40:00,239.52,240.59,239.33,240.5,11942.0,239.52,240.59,239.33,240.5,11942.0
2024-09-17 11:50:00,240.44,241.0,240.44,240.82,11263.0,240.44,241.0,240.44,240.82,11263.0
2024-09-17 12:00:00,240.95,241.28,240.8,240.97,6483.0,240.95,241.28,240.8,240.97,6483.0
2024-09-17 12:10:00,240.79,241.35,239.35,239.46,17614.0,240.79,241.35,239.35,239.46,17614.0
2024-09-17 12:20:00,239.31,239.94,238.15,239.76,20059.0,239.31,239.94,238.15,239.76,20059.0
2024-09-17 12:30:00,239.76,240.29,239.29,239.62,11628.0,239.76,240.29,239.29,239.62,11628.0
2024-09-17 12:40:00,239.55,239.62,237.44,237.84,18113.0,239.55,239.62,237.44,237.84,18113.0
2024-09-17 12:50:00,237.94,237.94,236.11,236.11,31256.0,237.94,237.94,236.11,236.11,31256.0
2024-09-17 13:00:00,236.49,236.68,235.59,235.91,5683.0,236.49,236.68,235.59,235.91,5683.0
2024-09-17 13:10:00,236.05,236.05,235.27,235.78,11583.0,236.05,236.05,235.27,235.78,11583.0
2024-09-17 13:20:00,236.23,237.34,236.03,236.83,11650.0,236.23,237.34,236.03,236.83,11650.0
2024-09-17 13:30:00,236.83,237.08,235.83,236.66,10525.0,236.83,237.08,235.83,236.66,10525.0
2024-09-17 13:40:00,236.23,236.25,235.0,236.12,9091.0,236.23,236.25,235.0,236.12,9091.0
2024-09-17 13:50:00,236.45,236.67,236.04,236.58,2739.0,236.45,236.67,236.04,236.58,2739.0
2024-09-17 14:00:00,236.66,236.91,236.27,236.66,4638.0,236.66,236.91,236.27,236.66,4638.0
2024-09-17 14:10:00,236.66,236.67,236.06,236.22,5424.0,236.66,236.67,236.06,236.22,5424.0
2024-09-17 14:20:00,236.33,236.33,235.41,235.87,8794.0,236.33,236.33,235.41,235.87,8794.0
2024-09-17 14:30:00,235.73,237.14,235.6,237.0,18868.0,235.73,237.14,235.6,237.0,18868.0
2024-09-17 14:40:00,236.99,237.74,236.82,237.14,11901.0,236.99,237.74,236.82,237.14,11901.0
2024-09-17 14:50:00,237.47,238.46,237.27,238.3,6405.0,237.47,238.46,237.27,238.3,6405.0
2024-09-17 15:00:00,238.35,238.54,237.64,238.4,15419.0,238.35,238.54,237.64,238.4,15419.0
2024-09-17 15:10:00,238.46,238.96,238.4,238.58,6056.0,238.46,238.96,238.4,238.58,6056.0
2024-09-17 15:20:00,238.52,238.91,238.33,238.8,9474.0,238.52,238.91,238.33,238.8,9474.0
2024-09-17 15:30:00,238.65,239.16,238.07,238.51,16003.0,238.65,239.16,238.07,238.51,16003.0
2024-09-17 15:40:00,238.78,239.14,238.4,239.0,16107.0,238.78,239.14,238.4,239.0,16107.0
2024-09-17 15:50:00,239.11,240.15,238.94,240.11,63049.0,239.11,240.15,238.94,240.11,63049.0
2024-09-18 09:30:00,240.0,242.42,239.5,239.55,39783.0,240.0,242.42,239.5,239.55,39783.0
2024-09-18 09:40:00,239.62,243.0,239.38,242.15,38182.0,239.62,243.0,239.38,242.15,38182.0
2024-09-18 09:50:00,242.15,245.74,241.5,244.72,127367.0,242.15,245.74,241.5,244.72,127367.0
2024-09-18 10:00:00,244.45,244.64,240.2,240.42,70642.0,244.45,244.64,240.2,240.42,70642.0
2024-09-18 10:10:00,240.57,242.17,240.51,241.89,27028.0,240.57,242.17,240.51,241.89,27028.0
2024-09-18 10:20:00,241.72,242.75,241.27,242.43,21502.0,241.72,242.75,241.27,242.43,21502.0
2024-09-18 10:30:00,242.93,242.93,241.09,241.67,12782.0,242.93,242.93,241.09,241.67,12782.0
2024-09-18 10:40:00,241.38,242.0,241.0,241.84,24310.0,241.38,242.0,241.0,241.84,24310.0
2024-09-18 10:50:00,241.8,241.8,240.63,241.06,11378.0,241.8,241.8,240.63,241.06,11378.0
2024-09-18 11:00:00,241.06,241.14,239.76,240.12,19629.0,241.06,241.14,239.76,240.12,19629.0
2024-09-18 11:10:00,240.03,240.57,239.75,240.54,7400.0,240.03,240.57,239.75,240.54,7400.0
2024-09-18 11:20:00,240.19,240.19,239.62,239.92,17513.0,240.19,240.19,239.62,239.92,17513.0
2024-09-18 11:30:00,239.73,240.26,239.16,239.26,25331.0,239.73,240.26,239.16,239.26,25331.0
2024-09-18 11:40:00,239.3,239.43,237.7,238.03,43241.0,239.3,239.43,237.7,238.03,43241.0
2024-09-18 11:50:00,238.0,238.89,237.97,238.24,16380.0,238.0,238.89,237.97,238.24,16380.0
2024-09-18 12:00:00,238.24,238.76,237.4,238.06,25913.0,238.24,238.76,237.4,238.06,25913.0
2024-09-18 12:10:00,238.02,239.77,238.02,239.29,32483.0,238.02,239.77,238.02,239.29,32483.0
2024-09-18 12:20:00,239.44,239.75,238.91,239.24,33755.0,239.44,239.75,238.91,239.24,33755.0
2024-09-18 12:30:00,239.24,239.37,238.35,238.95,7255.0,239.24,239.37,238.35,238.95,7255.0
2024-09-18 12:40:00,238.95,238.99,238.43,238.68,4384.0,238.95,238.99,238.43,238.68,4384.0
2024-09-18 12:50:00,238.77,238.9,238.27,238.9,5812.0,238.77,238.9,238.27,238.9,5812.0
2024-09-18 13:00:00,238.57,239.29,238.57,239.16,6636.0,238.57,239.29,238.57,239.16,6636.0
2024-09-18 13:10:00,239.02,240.35,238.95,240.2,19609.0,239.02,240.35,238.95,240.2,19609.0
2024-09-18 13:20:00,240.33,241.91,239.98,241.91,15377.0,240.33,241.91,239.98,241.91,15377.0
2024-09-18 13:30:00,241.9,242.68,241.71,242.12,21030.0,241.9,242.68,241.71,242.12,21030.0
2024-09-18 13:40:00,242.0,242.6,241.31,242.21,13943.0,242.0,242.6,241.31,242.21,13943.0
2024-09-18 13:50:00,242.21,244.0,241.99,243.38,21403.0,242.21,244.0,241.99,243.38,21403.0
2024-09-18 14:00:00,243.54,249.65,242.94,246.87,151227.0,243.54,249.65,242.94,246.87,151227.0
2024-09-18 14:10:00,246.87,247.62,244.45,247.43,63751.0,246.87,247.62,244.45,247.43,63751.0
2024-09-18 14:20:00,247.58,248.84,247.0,248.51,48795.0,247.58,248.84,247.0,248.51,48795.0
2024-09-18 14:30:00,248.22,251.67,248.11,250.05,120677.0,248.22,251.67,248.11,250.05,120677.0
2024-09-18 14:40:00,250.0,250.46,244.6,246.97,68856.0,250.0,250.46,244.6,246.97,68856.0
2024-09-18 14:50:00,246.52,249.49,246.52,247.34,60558.0,246.52,249.49,246.52,247.34,60558.0
2024-09-18 15:00:00,247.34,247.34,242.63,243.97,58112.0,247.34,247.34,242.63,243.97,58112.0
2024-09-18 15:10:00,243.93,247.18,243.63,246.36,32682.0,243.93,247.18,243.63,246.36,32682.0
2024-09-18 15:20:00,246.32,246.38,243.05,245.26,68340.0,246.32,246.38,243.05,245.26,68340.0
2024-09-18 15:30:00,245.41,246.55,242.79,243.56,43295.0,245.41,246.55,242.79,243.56,43295.0
2024-09-18 15:40:00,243.72,243.75,241.84,242.73,47944.0,243.72,243.75,241.84,242.73,47944.0
2024-09-18 15:50:00,242.96,243.77,241.47,241.81,100380.0,242.96,243.77,241.47,241.81,100380.0
2024-09-19 09:30:00,251.38,251.49,241.43,242.82,219058.0,251.38,251.49,241.43,242.82,219058.0
2024-09-19 09:40:00,242.68,244.97,242.22,243.6,76045.0,242.68,244.97,242.22,243.6,76045.0
2024-09-19 09:50:00,243.39,244.25,243.03,243.6,43717.0,243.39,244.25,243.03,243.6,43717.0
2024-09-19 10:00:00,244.0,246.28,243.67,244.6,47560.0,244.0,246.28,243.67,244.6,47560.0
2024-09-19 10:10:00,244.66,246.5,244.43,245.3,23476.0,244.66,246.5,244.43,245.3,23476.0
2024-09-19 10:20:00,245.3,245.3,242.9,244.61,45095.0,245.3,245.3,242.9,244.61,45095.0
2024-09-19 10:30:00,244.85,246.0,243.88,244.26,33506.0,244.85,246.0,243.88,244.26,33506.0
2024-09-19 10:40:00,244.22,245.02,243.62,244.91,44738.0,244.22,245.02,243.62,244.91,44738.0
2024-09-19 10:50:00,245.08,246.35,244.9,246.1,25261.0,245.08,246.35,244.9,246.1,25261.0
2024-09-19 11:00:00,245.89,247.1,245.02,245.96,35429.0,245.89,247.1,245.02,245.96,35429.0
2024-09-19 11:10:00,246.0,246.81,245.51,246.49,16351.0,246.0,246.81,245.51,246.49,16351.0
2024-09-19 11:20:00,246.59,247.1,246.18,246.53,19269.0,246.59,247.1,246.18,246.53,19269.0
2024-09-19 11:30:00,246.53,246.56,245.27,246.11,36816.0,246.53,246.56,245.27,246.11,36816.0
2024-09-19 11:40:00,246.1,247.0,246.0,247.0,16449.0,246.1,247.0,246.0,247.0,16449.0
2024-09-19 11:50:00,246.81,246.86,245.3,245.74,9854.0,246.81,246.86,245.3,245.74,9854.0
2024-09-19 12:00:00,245.75,247.58,245.74,247.52,12970.0,245.75,247.58,245.74,247.52,12970.0
2024-09-19 12:10:00,247.52,248.09,246.75,247.88,18867.0,247.52,248.09,246.75,247.88,18867.0
2024-09-19 12:20:00,247.71,248.0,247.11,247.4,15605.0,247.71,248.0,247.11,247.4,15605.0
2024-09-19 12:30:00,247.53,247.62,246.8,246.8,6321.0,247.53,247.62,246.8,246.8,6321.0
2024-09-19 12:40:00,246.9,247.12,246.0,246.04,17716.0,246.9,247.12,246.0,246.04,17716.0
2024-09-19 12:50:00,246.04,246.12,245.57,245.92,10645.0,246.04,246.12,245.57,245.92,10645.0
2024-09-19 13:00:00,245.99,247.28,245.81,247.28,6926.0,245.99,247.28,245.81,247.28,6926.0
2024-09-19 13:10:00,246.86,247.64,246.81,246.81,14521.0,246.86,247.64,246.81,246.81,14521.0
2024-09-19 13:20:00,247.0,247.17,246.52,246.9,9483.0,247.0,247.17,246.52,246.9,9483.0
2024-09-19 13:30:00,246.9,246.93,245.9,246.1,12869.0,246.9,246.93,245.9,246.1,12869.0
2024-09-19 13:40:00,245.91,245.95,244.28,244.39,28043.0,245.91,245.95,244.28,244.39,28043.0
2024-09-19 13:50:00,244.34,245.51,244.34,245.28,5143.0,244.34,245.51,244.34,245.28,5143.0
2024-09-19 14:00:00,245.2,245.46,244.66,244.8,9605.0,245.2,245.46,244.66,244.8,9605.0
2024-09-19 14:10:00,244.71,244.88,243.45,243.96,27302.0,244.71,244.88,243.45,243.96,27302.0
2024-09-19 14:20:00,244.0,244.41,243.21,243.31,17908.0,244.0,244.41,243.21,243.31,17908.0
2024-09-19 14:30:00,243.14,243.15,242.02,242.27,22047.0,243.14,243.15,242.02,242.27,22047.0
2024-09-19 14:40:00,242.2,243.0,241.88,242.4,22202.0,242.2,243.0,241.88,242.4,22202.0
2024-09-19 14:50:00,242.16,242.34,241.63,241.99,25660.0,242.16,242.34,241.63,241.99,25660.0
2024-09-19 15:00:00,241.8,243.05,240.39,242.9,36523.0,241.8,243.05,240.39,242.9,36523.0
2024-09-19 15:10:00,242.85,243.04,241.14,241.22,17247.0,242.85,243.04,241.14,241.22,17247.0
2024-09-19 15:20:00,241.33,242.37,241.02,242.37,16808.0,241.33,242.37,241.02,242.37,16808.0
2024-09-19 15:30:00,242.24,242.26,240.77,240.93,26459.0,242.24,242.26,240.77,240.93,26459.0
2024-09-19 15:40:00,241.0,241.6,240.35,241.31,32326.0,241.0,241.6,240.35,241.31,32326.0
2024-09-19 15:50:00,241.18,241.3,239.71,240.28,87133.0,241.18,241.3,239.71,240.28,87133.0
2024-09-20 09:30:00,236.14,240.45,235.8,238.97,123803.0,236.14,240.45,235.8,238.97,123803.0
2024-09-20 09:40:00,238.41,239.14,236.66,237.1,57553.0,238.41,239.14,236.66,237.1,57553.0
2024-09-20 09:50:00,237.18,238.0,236.29,236.44,31589.0,237.18,238.0,236.29,236.44,31589.0
2024-09-20 10:00:00,236.5,237.18,235.06,235.1,37255.0,236.5,237.18,235.06,235.1,37255.0
2024-09-20 10:10:00,235.48,236.24,234.79,235.96,30960.0,235.48,236.24,234.79,235.96,30960.0
2024-09-20 10:20:00,235.9,237.9,235.7,237.7,26809.0,235.9,237.9,235.7,237.7,26809.0
2024-09-20 10:30:00,238.0,239.51,237.77,239.19,31004.0,238.0,239.51,237.77,239.19,31004.0
2024-09-20 10:40:00,239.15,239.41,238.17,238.3,15069.0,239.15,239.41,238.17,238.3,15069.0
2024-09-20 10:50:00,238.32,238.41,236.96,237.08,23497.0,238.32,238.41,236.96,237.08,23497.0
2024-09-20 11:00:00,237.12,237.7,236.8,237.5,15609.0,237.12,237.7,236.8,237.5,15609.0
2024-09-20 11:10:00,237.48,237.5,236.37,237.0,8769.0,237.48,237.5,236.37,237.0,8769.0
2024-09-20 11:20:00,237.14,237.55,236.76,237.46,17377.0,237.14,237.55,236.76,237.46,17377.0
2024-09-20 11:30:00,237.23,238.4,237.09,237.92,8430.0,237.23,238.4,237.09,237.92,8430.0
2024-09-20 11:40:00,238.02,239.04,237.91,238.65,9586.0,238.02,239.04,237.91,238.65,9586.0
2024-09-20 11:50:00,238.75,238.84,238.0,238.49,9061.0,238.75,238.84,238.0,238.49,9061.0
2024-09-20 12:00:00,238.26,238.27,237.26,237.71,9423.0,238.26,238.27,237.26,237.71,9423.0
2024-09-20 12:10:00,237.71,237.88,237.38,237.48,7089.0,237.71,237.88,237.38,237.48,7089.0
2024-09-20 12:20:00,237.58,237.76,237.24,237.4,3701.0,237.58,237.76,237.24,237.4,3701.0
2024-09-20 12:30:00,237.31,237.69,237.21,237.58,8219.0,237.31,237.69,237.21,237.58,8219.0
2024-09-20 12:40:00,237.64,238.14,237.53,238.04,10771.0,237.64,238.14,237.53,238.04,10771.0
2024-09-20 12:50:00,238.03,238.26,237.49,237.53,12707.0,238.03,238.26,237.49,237.53,12707.0
2024-09-20 13:00:00,237.69,237.69,236.6,237.08,9164.0,237.69,237.69,236.6,237.08,9164.0
2024-09-20 13:10:00,237.25,237.55,237.11,237.3,10745.0,237.25,237.55,237.11,237.3,10745.0
2024-09-20 13:20:00,237.3,237.46,236.44,236.9,11057.0,237.3,237.46,236.44,236.9,11057.0
2024-09-20 13:30:00,236.87,238.07,236.83,237.91,11707.0,236.87,238.07,236.83,237.91,11707.0
2024-09-20 13:40:00,238.0,238.3,237.6,237.76,7199.0,238.0,238.3,237.6,237.76,7199.0
2024-09-20 13:50:00,237.7,237.76,237.4,237.6,2849.0,237.7,237.76,237.4,237.6,2849.0
2024-09-20 14:00:00,237.59,237.6,236.91,236.95,4646.0,237.59,237.6,236.91,236.95,4646.0
2024-09-20 14:10:00,237.06,237.92,236.98,237.84,7538.0,237.06,237.92,236.98,237.84,7538.0
2024-09-20 14:20:00,237.82,238.0,237.75,237.85,5456.0,237.82,238.0,237.75,237.85,5456.0
2024-09-20 14:30:00,237.82,238.54,237.82,238.51,8731.0,237.82,238.54,237.82,238.51,8731.0
2024-09-20 14:40:00,238.53,238.96,238.26,238.83,4611.0,238.53,238.96,238.26,238.83,4611.0
2024-09-20 14:50:00,238.8,239.99,238.8,239.65,13446.0,238.8,239.99,238.8,239.65,13446.0
2024-09-20 15:00:00,239.66,239.78,238.98,239.49,17178.0,239.66,239.78,238.98,239.49,17178.0
2024-09-20 15:10:00,239.53,239.69,239.19,239.34,11125.0,239.53,239.69,239.19,239.34,11125.0
2024-09-20 15:20:00,239.36,239.71,239.0,239.67,14609.0,239.36,239.71,239.0,239.67,14609.0
2024-09-20 15:30:00,239.59,240.63,239.1,240.53,17705.0,239.59,240.63,239.1,240.53,17705.0
2024-09-20 15:40:00,240.53,240.59,239.64,239.64,18211.0,240.53,240.59,239.64,239.64,18211.0
2024-09-20 15:50:00,239.54,241.63,239.53,240.21,70052.0,239.54,241.63,239.53,240.21,70052.0
2024-09-23 09:30:00,241.16,241.52,236.0,240.17,74185.0,241.16,241.52,236.0,240.17,74185.0
2024-09-23 09:40:00,240.76,242.25,238.57,240.23,39053.0,240.76,242.25,238.57,240.23,39053.0
2024-09-23 09:50:00,240.68,242.62,240.0,242.55,35493.0,240.68,242.62,240.0,242.55,35493.0
2024-09-23 10:00:00,242.0,243.81,241.9,243.81,34193.0,242.0,243.81,241.9,243.81,34193.0
2024-09-23 10:10:00,243.57,244.15,242.75,243.76,16014.0,243.57,244.15,242.75,243.76,16014.0
2024-09-23 10:20:00,244.0,244.5,242.95,243.33,17415.0,244.0,244.5,242.95,243.33,17415.0
2024-09-23 10:30:00,243.15,243.46,242.24,242.39,6710.0,243.15,243.46,242.24,242.39,6710.0
2024-09-23 10:40:00,242.18,242.93,241.33,241.53,11486.0,242.18,242.93,241.33,241.53,11486.0
2024-09-23 10:50:00,241.5,242.05,240.8,240.93,29705.0,241.5,242.05,240.8,240.93,29705.0
2024-09-23 11:00:00,240.9,240.92,239.79,240.07,15775.0,240.9,240.92,239.79,240.07,15775.0
2024-09-23 11:10:00,240.2,240.97,240.0,240.51,17757.0,240.2,240.97,240.0,240.51,17757.0
2024-09-23 11:20:00,240.53,241.42,240.51,240.93,11155.0,240.53,241.42,240.51,240.93,11155.0
2024-09-23 11:30:00,241.01,242.26,240.56,242.26,10633.0,241.01,242.26,240.56,242.26,10633.0
2024-09-23 11:40:00,242.27,243.9,242.26,243.7,25210.0,242.27,243.9,242.26,243.7,25210.0
2024-09-23 11:50:00,243.51,244.63,243.16,243.35,22856.0,243.51,244.63,243.16,243.35,22856.0
2024-09-23 12:00:00,243.11,243.14,242.51,242.78,7822.0,243.11,243.14,242.51,242.78,7822.0
2024-09-23 12:10:00,242.71,242.73,241.8,242.51,7143.0,242.71,242.73,241.8,242.51,7143.0
2024-09-23 12:20:00,242.58,242.91,242.19,242.76,7616.0,242.58,242.91,242.19,242.76,7616.0
2024-09-23 12:30:00,242.77,243.17,242.45,242.98,14737.0,242.77,243.17,242.45,242.98,14737.0
2024-09-23 12:40:00,243.05,244.19,243.04,244.02,12130.0,243.05,244.19,243.04,244.02,12130.0
2024-09-23 12:50:00,244.12,245.79,244.11,245.24,26231.0,244.12,245.79,244.11,245.24,26231.0
2024-09-23 13:00:00,245.2,245.76,244.73,245.71,16747.0,245.2,245.76,244.73,245.71,16747.0
2024-09-23 13:10:00,245.99,246.9,245.7,246.73,25664.0,245.99,246.9,245.7,246.73,25664.0
2024-09-23 13:20:00,246.73,247.06,246.18,246.48,15868.0,246.73,247.06,246.18,246.48,15868.0
2024-09-23 13:30:00,246.33,246.8,246.02,246.17,10757.0,246.33,246.8,246.02,246.17,10757.0
2024-09-23 13:40:00,246.11,246.12,245.51,245.79,7429.0,246.11,246.12,245.51,245.79,7429.0
2024-09-23 13:50:00,245.51,245.94,245.4,245.49,6036.0,245.51,245.94,245.4,245.49,6036.0
2024-09-23 14:00:00,245.65,245.76,244.68,244.96,27966.0,245.65,245.76,244.68,244.96,27966.0
2024-09-23 14:10:00,244.9,245.21,244.8,245.17,13624.0,244.9,245.21,244.8,245.17,13624.0
2024-09-23 14:20:00,245.01,245.41,244.99,245.18,6944.0,245.01,245.41,244.99,245.18,6944.0
2024-09-23 14:30:00,245.0,245.49,244.69,245.32,12771.0,245.0,245.49,244.69,245.32,12771.0
2024-09-23 14:40:00,245.22,245.8,245.22,245.66,11342.0,245.22,245.8,245.22,245.66,11342.0
2024-09-23 14:50:00,245.61,245.61,244.95,245.06,9372.0,245.61,245.61,244.95,245.06,9372.0
2024-09-23 15:00:00,245.06,245.57,245.06,245.33,39636.0,245.06,245.57,245.06,245.33,39636.0
2024-09-23 15:10:00,245.3,247.2,245.18,246.92,22691.0,245.3,247.2,245.18,246.92,22691.0
2024-09-23 15:20:00,246.92,247.47,246.71,247.04,18440.0,246.92,247.47,246.71,247.04,18440.0
2024-09-23 15:30:00,247.0,248.31,246.92,246.92,22704.0,247.0,248.31,246.92,246.92,22704.0
2024-09-23 15:40:00,247.1,248.37,247.01,248.02,25113.0,247.1,248.37,247.01,248.02,25113.0
2024-09-23 15:50:00,248.21,249.78,247.97,249.29,88616.0,248.21,249.78,247.97,249.29,88616.0
2024-09-24 09:30:00,250.08,250.47,245.36,245.59,85259.0,250.08,250.47,245.36,245.59,85259.0
2024-09-24 09:40:00,245.26,247.72,245.16,247.02,99733.0,245.26,247.72,245.16,247.02,99733.0
2024-09-24 09:50:00,247.0,247.0,244.46,245.34,87810.0,247.0,247.0,244.46,245.34,87810.0
2024-09-24 10:00:00,245.0,245.16,242.57,245.0,49718.0,245.0,245.16,242.57,245.0,49718.0
2024-09-24 10:10:00,244.86,246.67,244.74,246.56,40599.0,244.86,246.67,244.74,246.56,40599.0
2024-09-24 10:20:00,246.47,247.05,244.86,245.87,53133.0,246.47,247.05,244.86,245.87,53133.0
2024-09-24 10:30:00,245.78,246.33,243.79,244.65,37571.0,245.78,246.33,243.79,244.65,37571.0
2024-09-24 10:40:00,244.3,245.93,244.3,245.61,18887.0,244.3,245.93,244.3,245.61,18887.0
2024-09-24 10:50:00,245.65,247.37,245.42,247.25,23587.0,245.65,247.37,245.42,247.25,23587.0
2024-09-24 11:00:00,247.12,247.25,245.98,247.04,14472.0,247.12,247.25,245.98,247.04,14472.0
2024-09-24 11:10:00,246.99,247.24,246.53,246.73,21612.0,246.99,247.24,246.53,246.73,21612.0
2024-09-24 11:20:00,246.5,247.6,245.56,247.54,21826.0,246.5,247.6,245.56,247.54,21826.0
2024-09-24 11:30:00,247.45,247.45,246.5,246.64,19173.0,247.45,247.45,246.5,246.64,19173.0
2024-09-24 11:40:00,246.81,247.23,246.4,246.67,30778.0,246.81,247.23,246.4,246.67,30778.0
2024-09-24 11:50:00,246.55,247.63,246.54,246.85,21881.0,246.55,247.63,246.54,246.85,21881.0
2024-09-24 12:00:00,246.94,247.31,246.87,247.08,10217.0,246.94,247.31,246.87,247.08,10217.0
2024-09-24 12:10:00,247.03,248.11,247.02,248.08,21404.0,247.03,248.11,247.02,248.08,21404.0
2024-09-24 12:20:00,248.01,248.38,247.65,247.8,17676.0,248.01,248.38,247.65,247.8,17676.0
2024-09-24 12:30:00,247.87,248.17,247.5,248.15,13335.0,247.87,248.17,247.5,248.15,13335.0
2024-09-24 12:40:00,248.17,248.74,247.7,248.58,20161.0,248.17,248.74,247.7,248.58,20161.0
2024-09-24 12:50:00,248.4,249.13,248.04,248.07,18949.0,248.4,249.13,248.04,248.07,18949.0
2024-09-24 13:00:00,248.0,248.52,247.98,248.24,5369.0,248.0,248.52,247.98,248.24,5369.0
2024-09-24 13:10:00,248.17,248.25,247.59,247.59,15210.0,248.17,248.25,247.59,247.59,15210.0
2024-09-24 13:20:00,247.49,247.58,247.02,247.03,4209.0,247.49,247.58,247.02,247.03,4209.0
2024-09-24 13:30:00,247.02,247.5,246.83,247.14,9352.0,247.02,247.5,246.83,247.14,9352.0
2024-09-24 13:40:00,247.06,247.42,246.56,246.61,7973.0,247.06,247.42,246.56,246.61,7973.0
2024-09-24 13:50:00,246.61,246.98,246.26,246.56,14968.0,246.61,246.98,246.26,246.56,14968.0
2024-09-24 14:00:00,246.55,246.99,246.55,246.66,11899.0,246.55,246.99,246.55,246.66,11899.0
2024-09-24 14:10:00,246.83,246.83,246.45,246.75,8083.0,246.83,246.83,246.45,246.75,8083.0
2024-09-24 14:20:00,246.54,246.54,245.63,246.0,17828.0,246.54,246.54,245.63,246.0,17828.0
2024-09-24 14:30:00,245.99,246.99,245.72,246.99,20664.0,245.99,246.99,245.72,246.99,20664.0
2024-09-24 14:40:00,246.96,246.99,245.85,246.08,7032.0,246.96,246.99,245.85,246.08,7032.0
2024-09-24 14:50:00,245.96,246.57,245.96,246.39,5824.0,245.96,246.57,245.96,246.39,5824.0
2024-09-24 15:00:00,246.41,246.72,246.26,246.67,5367.0,246.41,246.72,246.26,246.67,5367.0
2024-09-24 15:10:00,246.51,246.59,246.22,246.35,7886.0,246.51,246.59,246.22,246.35,7886.0
2024-09-24 15:20:00,246.46,246.69,246.17,246.25,14062.0,246.46,246.69,246.17,246.25,14062.0
2024-09-24 15:30:00,246.3,246.65,245.66,245.89,32169.0,246.3,246.65,245.66,245.89,32169.0
2024-09-24 15:40:00,245.87,246.2,245.33,245.44,20154.0,245.87,246.2,245.33,245.44,20154.0
2024-09-24 15:50:00,245.51,245.7,244.56,244.85,64094.0,245.51,245.7,244.56,244.85,64094.0
2024-09-25 09:30:00,244.52,245.53,243.73,243.75,38557.0,244.52,245.53,243.73,243.75,38557.0
2024-09-25 09:40:00,244.63,244.63,242.78,243.86,12027.0,244.63,244.63,242.78,243.86,12027.0
2024-09-25 09:50:00,243.59,244.22,243.33,244.0,9276.0,243.59,244.22,243.33,244.0,9276.0
2024-09-25 10:00:00,244.29,244.47,243.58,243.81,6271.0,244.29,244.47,243.58,243.81,6271.0
2024-09-25 10:10:00,244.1,244.1,241.6,241.68,25968.0,244.1,244.1,241.6,241.68,25968.0
2024-09-25 10:20:00,241.61,241.99,241.16,241.97,16893.0,241.61,241.99,241.16,241.97,16893.0
2024-09-25 10:30:00,241.97,242.69,241.54,242.0,40443.0,241.97,242.69,241.54,242.0,40443.0
2024-09-25 10:40:00,242.02,242.09,240.62,240.81,37571.0,242.02,242.09,240.62,240.81,37571.0
2024-09-25 10:50:00,240.96,241.3,239.91,240.68,29432.0,240.96,241.3,239.91,240.68,29432.0
2024-09-25 11:00:00,240.55,240.77,240.0,240.17,24313.0,240.55,240.77,240.0,240.17,24313.0
2024-09-25 11:10:00,240.23,240.25,239.31,240.19,21213.0,240.23,240.25,239.31,240.19,21213.0
2024-09-25 11:20:00,240.17,241.35,239.91,240.82,24490.0,240.17,241.35,239.91,240.82,24490.0
2024-09-25 11:30:00,240.69,241.03,240.49,240.96,19787.0,240.69,241.03,240.49,240.96,19787.0
2024-09-25 11:40:00,240.74,241.28,240.24,240.92,10715.0,240.74,241.28,240.24,240.92,10715.0
2024-09-25 11:50:00,240.92,242.06,240.83,241.88,12958.0,240.92,242.06,240.83,241.88,12958.0
2024-09-25 12:00:00,242.24,243.76,242.24,243.42,14834.0,242.24,243.76,242.24,243.42,14834.0
2024-09-25 12:10:00,243.35,243.5,242.56,242.56,7717.0,243.35,243.5,242.56,242.56,7717.0
2024-09-25 12:20:00,242.54,242.91,242.37,242.48,15145.0,242.54,242.91,242.37,242.48,15145.0
2024-09-25 12:30:00,242.37,243.65,242.11,243.55,11461.0,242.37,243.65,242.11,243.55,11461.0
2024-09-25 12:40:00,243.53,243.59,242.9,243.31,5158.0,243.53,243.59,242.9,243.31,5158.0
2024-09-25 12:50:00,243.37,244.15,242.47,242.66,21644.0,243.37,244.15,242.47,242.66,21644.0
2024-09-25 13:00:00,242.67,243.35,242.3,242.3,21380.0,242.67,243.35,242.3,242.3,21380.0
2024-09-25 13:10:00,242.41,242.41,240.8,241.0,17525.0,242.41,242.41,240.8,241.0,17525.0
2024-09-25 13:20:00,240.79,240.88,239.87,239.87,29813.0,240.79,240.88,239.87,239.87,29813.0
2024-09-25 13:30:00,239.91,241.99,239.91,241.99,39759.0,239.91,241.99,239.91,241.99,39759.0
2024-09-25 13:40:00,241.72,242.07,241.29,241.94,32441.0,241.72,242.07,241.29,241.94,32441.0
2024-09-25 13:50:00,241.98,243.53,241.86,243.2,16054.0,241.98,243.53,241.86,243.2,16054.0
2024-09-25 14:00:00,243.1,243.17,242.34,242.78,9909.0,243.1,243.17,242.34,242.78,9909.0
2024-09-25 14:10:00,242.7,242.71,242.02,242.53,13236.0,242.7,242.71,242.02,242.53,13236.0
2024-09-25 14:20:00,242.32,242.66,241.87,242.02,9914.0,242.32,242.66,241.87,242.02,9914.0
2024-09-25 14:30:00,241.89,242.0,241.16,241.62,9268.0,241.89,242.0,241.16,241.62,9268.0
2024-09-25 14:40:00,241.77,241.83,241.21,241.6,5605.0,241.77,241.83,241.21,241.6,5605.0
2024-09-25 14:50:00,241.73,242.1,241.6,241.99,17532.0,241.73,242.1,241.6,241.99,17532.0
2024-09-25 15:00:00,241.81,242.35,241.33,242.28,10720.0,241.81,242.35,241.33,242.28,10720.0
2024-09-25 15:10:00,242.35,243.35,242.1,243.35,13397.0,242.35,243.35,242.1,243.35,13397.0
2024-09-25 15:20:00,243.32,243.34,242.89,243.09,8632.0,243.32,243.34,242.89,243.09,8632.0
2024-09-25 15:30:00,242.95,242.96,242.26,242.6,14455.0,242.95,242.96,242.26,242.6,14455.0
2024-09-25 15:40:00,242.45,242.56,241.52,242.18,14322.0,242.45,242.56,241.52,242.18,14322.0
2024-09-25 15:50:00,242.18,242.53,241.32,241.69,77870.0,242.18,242.53,241.32,241.69,77870.0
2024-09-26 09:30:00,249.36,255.75,248.1,251.98,201436.0,249.36,255.75,248.1,251.98,201436.0
2024-09-26 09:40:00,251.63,254.5,250.17,254.3,124564.0,251.63,254.5,250.17,254.3,124564.0
2024-09-26 09:50:00,254.05,256.62,253.76,256.15,90028.0,254.05,256.62,253.76,256.15,90028.0
2024-09-26 10:00:00,255.85,257.87,252.62,253.69,58568.0,255.85,257.87,252.62,253.69,58568.0
2024-09-26 10:10:00,253.92,255.2,252.89,253.48,36663.0,253.92,255.2,252.89,253.48,36663.0
2024-09-26 10:20:00,253.55,254.44,252.0,252.13,49467.0,253.55,254.44,252.0,252.13,49467.0
2024-09-26 10:30:00,252.26,252.59,248.14,250.35,184024.0,252.26,252.59,248.14,250.35,184024.0
2024-09-26 10:40:00,250.35,251.2,250.0,250.45,70983.0,250.35,251.2,250.0,250.45,70983.0
2024-09-26 10:50:00,250.63,250.63,248.12,249.81,92750.0,250.63,250.63,248.12,249.81,92750.0
2024-09-26 11:00:00,249.81,251.05,248.59,251.05,62154.0,249.81,251.05,248.59,251.05,62154.0
2024-09-26 11:10:00,250.93,251.27,250.38,250.92,27909.0,250.93,251.27,250.38,250.92,27909.0
2024-09-26 11:20:00,251.02,251.69,250.27,250.82,25644.0,251.02,251.69,250.27,250.82,25644.0
2024-09-26 11:30:00,250.71,251.14,250.19,251.14,13564.0,250.71,251.14,250.19,251.14,13564.0
2024-09-26 11:40:00,251.23,251.75,250.75,250.94,19351.0,251.23,251.75,250.75,250.94,19351.0
2024-09-26 11:50:00,251.09,252.55,251.0,252.47,10277.0,251.09,252.55,251.0,252.47,10277.0
2024-09-26 12:00:00,252.36,252.69,251.75,252.15,21861.0,252.36,252.69,251.75,252.15,21861.0
2024-09-26 12:10:00,252.31,252.33,251.66,251.82,10360.0,252.31,252.33,251.66,251.82,10360.0
2024-09-26 12:20:00,251.79,251.79,250.51,250.61,11794.0,251.79,251.79,250.51,250.61,11794.0
2024-09-26 12:30:00,250.52,251.14,250.45,250.88,8873.0,250.52,251.14,250.45,250.88,8873.0
2024-09-26 12:40:00,250.8,251.61,250.79,251.47,1739.0,250.8,251.61,250.79,251.47,1739.0
2024-09-26 12:50:00,251.38,251.83,250.73,250.77,7366.0,251.38,251.83,250.73,250.77,7366.0
2024-09-26 13:00:00,250.78,251.93,250.73,251.69,15191.0,250.78,251.93,250.73,251.69,15191.0
2024-09-26 13:10:00,251.78,252.13,250.66,250.73,9845.0,251.78,252.13,250.66,250.73,9845.0
2024-09-26 13:20:00,250.89,251.42,250.89,251.35,4997.0,250.89,251.42,250.89,251.35,4997.0
2024-09-26 13:30:00,251.67,251.87,251.29,251.38,16887.0,251.67,251.87,251.29,251.38,16887.0
2024-09-26 13:40:00,251.37,251.61,251.18,251.48,5895.0,251.37,251.61,251.18,251.48,5895.0
2024-09-26 13:50:00,251.46,252.25,251.29,251.72,9848.0,251.46,252.25,251.29,251.72,9848.0
2024-09-26 14:00:00,251.83,252.3,251.75,251.9,12175.0,251.83,252.3,251.75,251.9,12175.0
2024-09-26 14:10:00,251.88,252.63,251.82,252.54,11923.0,251.88,252.63,251.82,252.54,11923.0
2024-09-26 14:20:00,252.65,253.58,252.36,253.37,12919.0,252.65,253.58,252.36,253.37,12919.0
2024-09-26 14:30:00,253.39,253.84,253.15,253.24,17588.0,253.39,253.84,253.15,253.24,17588.0
2024-09-26 14:40:00,253.23,253.64,253.13,253.5,12027.0,253.23,253.64,253.13,253.5,12027.0
2024-09-26 14:50:00,253.4,254.74,253.4,254.44,39132.0,253.4,254.74,253.4,254.44,39132.0
2024-09-26 15:00:00,254.44,254.5,254.02,254.34,25563.0,254.44,254.5,254.02,254.34,25563.0
2024-09-26 15:10:00,254.29,254.98,254.14,254.82,21840.0,254.29,254.98,254.14,254.82,21840.0
2024-09-26 15:20:00,254.71,256.59,254.53,256.22,46238.0,254.71,256.59,254.53,256.22,46238.0
2024-09-26 15:30:00,256.24,256.24,255.17,255.73,58929.0,256.24,256.24,255.17,255.73,58929.0
2024-09-26 15:40:00,255.73,256.04,254.75,255.13,43433.0,255.73,256.04,254.75,255.13,43433.0
2024-09-26 15:50:00,255.25,255.87,254.49,255.67,104244.0,255.25,255.87,254.49,255.67,104244.0
2024-09-27 09:30:00,258.33,262.72,255.88,257.32,120846.0,258.33,262.72,255.88,257.32,120846.0
2024-09-27 09:40:00,257.36,262.48,256.85,262.46,112407.0,257.36,262.48,256.85,262.46,112407.0
2024-09-27 09:50:00,261.99,262.06,258.85,260.58,73856.0,261.99,262.06,258.85,260.58,73856.0
2024-09-27 10:00:00,260.7,261.4,258.79,260.16,43608.0,260.7,261.4,258.79,260.16,43608.0
2024-09-27 10:10:00,259.62,260.21,258.43,258.73,19459.0,259.62,260.21,258.43,258.73,19459.0
2024-09-27 10:20:00,258.61,260.5,258.6,258.88,24837.0,258.61,260.5,258.6,258.88,24837.0
2024-09-27 10:30:00,258.98,259.03,257.22,258.0,27043.0,258.98,259.03,257.22,258.0,27043.0
2024-09-27 10:40:00,258.17,259.0,257.8,258.17,23138.0,258.17,259.0,257.8,258.17,23138.0
2024-09-27 10:50:00,257.96,258.96,257.96,258.3,22198.0,257.96,258.96,257.96,258.3,22198.0
2024-09-27 11:00:00,258.18,258.59,257.7,258.31,20707.0,258.18,258.59,257.7,258.31,20707.0
2024-09-27 11:10:00,258.28,258.28,257.32,257.87,24368.0,258.28,258.28,257.32,257.87,24368.0
2024-09-27 11:20:00,258.03,259.51,257.96,259.08,41071.0,258.03,259.51,257.96,259.08,41071.0
2024-09-27 11:30:00,259.04,259.58,258.83,259.01,12505.0,259.04,259.58,258.83,259.01,12505.0
2024-09-27 11:40:00,259.0,261.35,258.97,261.18,39110.0,259.0,261.35,258.97,261.18,39110.0
2024-09-27 11:50:00,261.18,261.67,260.78,261.05,22016.0,261.18,261.67,260.78,261.05,22016.0
2024-09-27 12:00:00,261.24,261.78,260.67,260.88,18209.0,261.24,261.78,260.67,260.88,18209.0
2024-09-27 12:10:00,260.91,260.91,259.69,260.48,22329.0,260.91,260.91,259.69,260.48,22329.0
2024-09-27 12:20:00,260.09,261.57,260.03,261.36,22523.0,260.09,261.57,260.03,261.36,22523.0
2024-09-27 12:30:00,260.99,261.19,259.77,259.77,19726.0,260.99,261.19,259.77,259.77,19726.0
2024-09-27 12:40:00,259.81,259.98,259.02,259.42,14031.0,259.81,259.98,259.02,259.42,14031.0
2024-09-27 12:50:00,259.42,259.95,259.18,259.39,10714.0,259.42,259.95,259.18,259.39,10714.0
2024-09-27 13:00:00,259.37,259.63,257.57,257.59,21720.0,259.37,259.63,257.57,257.59,21720.0
2024-09-27 13:10:00,257.84,258.38,257.41,257.75,8251.0,257.84,258.38,257.41,257.75,8251.0
2024-09-27 13:20:00,257.81,257.96,257.42,257.67,5191.0,257.81,257.96,257.42,257.67,5191.0
2024-09-27 13:30:00,257.51,258.4,257.51,258.0,9430.0,257.51,258.4,257.51,258.0,9430.0
2024-09-27 13:40:00,258.11,258.12,257.75,258.05,3414.0,258.11,258.12,257.75,258.05,3414.0
2024-09-27 13:50:00,258.23,258.29,256.95,257.25,13800.0,258.23,258.29,256.95,257.25,13800.0
2024-09-27 14:00:00,257.42,257.81,256.48,257.09,14945.0,257.42,257.81,256.48,257.09,14945.0
2024-09-27 14:10:00,257.11,257.32,255.7,255.9,10130.0,257.11,257.32,255.7,255.9,10130.0
2024-09-27 14:20:00,255.92,256.05,254.57,255.25,17954.0,255.92,256.05,254.57,255.25,17954.0
2024-09-27 14:30:00,255.24,255.49,254.4,255.26,12510.0,255.24,255.49,254.4,255.26,12510.0
2024-09-27 14:40:00,255.26,255.71,254.98,255.61,9243.0,255.26,255.71,254.98,255.61,9243.0
2024-09-27 14:50:00,255.79,256.55,255.57,256.5,9810.0,255.79,256.55,255.57,256.5,9810.0
2024-09-27 15:00:00,256.45,256.52,255.78,256.52,17757.0,256.45,256.52,255.78,256.52,17757.0
2024-09-27 15:10:00,256.45,256.62,256.14,256.41,12070.0,256.45,256.62,256.14,256.41,12070.0
2024-09-27 15:20:00,256.34,257.0,255.93,256.79,22645.0,256.34,257.0,255.93,256.79,22645.0
2024-09-27 15:30:00,256.73,256.73,255.34,255.4,24210.0,256.73,256.73,255.34,255.4,24210.0
2024-09-27 15:40:00,255.19,255.78,255.09,255.78,18341.0,255.19,255.78,255.09,255.78,18341.0
2024-09-27 15:50:00,255.67,256.26,255.34,255.74,87788.0,255.67,256.26,255.34,255.74,87788.0
2024-09-30 09:30:00,251.72,254.85,251.51,253.5,58308.0,251.72,254.85,251.51,253.5,58308.0
2024-09-30 09:40:00,253.43,254.22,252.42,254.22,32973.0,253.43,254.22,252.42,254.22,32973.0
2024-09-30 09:50:00,254.22,255.63,252.7,253.07,28869.0,254.22,255.63,252.7,253.07,28869.0
2024-09-30 10:00:00,253.04,254.86,252.69,254.24,15569.0,253.04,254.86,252.69,254.24,15569.0
2024-09-30 10:10:00,254.15,254.4,252.38,252.76,8840.0,254.15,254.4,252.38,252.76,8840.0
2024-09-30 10:20:00,253.19,253.75,252.43,253.23,13556.0,253.19,253.75,252.43,253.23,13556.0
2024-09-30 10:30:00,253.5,255.24,253.25,255.24,10757.0,253.5,255.24,253.25,255.24,10757.0
2024-09-30 10:40:00,255.09,255.1,254.06,254.27,6590.0,255.09,255.1,254.06,254.27,6590.0
2024-09-30 10:50:00,254.0,254.11,252.45,253.18,8657.0,254.0,254.11,252.45,253.18,8657.0
2024-09-30 11:00:00,253.02,253.51,252.53,252.75,5820.0,253.02,253.51,252.53,252.75,5820.0
2024-09-30 11:10:00,252.55,253.31,252.5,252.63,7433.0,252.55,253.31,252.5,252.63,7433.0
2024-09-30 11:20:00,252.63,252.85,251.76,252.31,14105.0,252.63,252.85,251.76,252.31,14105.0
2024-09-30 11:30:00,252.28,252.92,252.22,252.6,21779.0,252.28,252.92,252.22,252.6,21779.0
2024-09-30 11:40:00,252.43,253.62,252.13,253.48,17758.0,252.43,253.62,252.13,253.48,17758.0
2024-09-30 11:50:00,253.39,253.62,252.74,252.89,14780.0,253.39,253.62,252.74,252.89,14780.0
2024-09-30 12:00:00,252.78,253.13,251.73,251.87,14116.0,252.78,253.13,251.73,251.87,14116.0
2024-09-30 12:10:00,251.95,252.49,251.6,252.31,10022.0,251.95,252.49,251.6,252.31,10022.0
2024-09-30 12:20:00,252.31,252.31,251.7,251.97,3200.0,252.31,252.31,251.7,251.97,3200.0
2024-09-30 12:30:00,251.93,252.2,251.68,252.15,15808.0,251.93,252.2,251.68,252.15,15808.0
2024-09-30 12:40:00,251.98,252.91,251.9,252.45,5524.0,251.98,252.91,251.9,252.45,5524.0
2024-09-30 12:50:00,252.49,252.62,252.21,252.52,3852.0,252.49,252.62,252.21,252.52,3852.0
2024-09-30 13:00:00,252.47,252.54,251.52,251.52,7297.0,252.47,252.54,251.52,251.52,7297.0
2024-09-30 13:10:00,251.5,251.63,250.34,250.34,19959.0,251.5,251.63,250.34,250.34,19959.0
2024-09-30 13:20:00,250.4,251.02,250.25,250.68,9603.0,250.4,251.02,250.25,250.68,9603.0
2024-09-30 13:30:00,250.7,251.23,250.7,250.8,9008.0,250.7,251.23,250.7,250.8,9008.0
2024-09-30 13:40:00,250.62,251.2,250.6,251.0,9987.0,250.62,251.2,250.6,251.0,9987.0
2024-09-30 13:50:00,250.88,251.25,250.22,251.14,22512.0,250.88,251.25,250.22,251.14,22512.0
2024-09-30 14:00:00,251.28,251.65,250.31,250.4,14976.0,251.28,251.65,250.31,250.4,14976.0
2024-09-30 14:10:00,250.54,250.54,248.62,248.83,26590.0,250.54,250.54,248.62,248.83,26590.0
2024-09-30 14:20:00,248.9,248.9,247.29,248.17,29052.0,248.9,248.9,247.29,248.17,29052.0
2024-09-30 14:30:00,247.99,249.0,247.37,249.0,30321.0,247.99,249.0,247.37,249.0,30321.0
2024-09-30 14:40:00,248.73,249.74,248.63,249.74,16547.0,248.73,249.74,248.63,249.74,16547.0
2024-09-30 14:50:00,249.77,249.9,249.34,249.54,11160.0,249.77,249.9,249.34,249.54,11160.0
2024-09-30 15:00:00,249.37,249.49,248.98,249.2,9608.0,249.37,249.49,248.98,249.2,9608.0
2024-09-30 15:10:00,249.16,249.38,248.53,249.38,11007.0,249.16,249.38,248.53,249.38,11007.0
2024-09-30 15:20:00,249.33,249.53,248.72,248.92,18074.0,249.33,249.53,248.72,248.92,18074.0
2024-09-30 15:30:00,248.83,249.32,248.51,249.26,13557.0,248.83,249.32,248.51,249.26,13557.0
2024-09-30 15:40:00,249.23,249.57,248.97,249.51,21839.0,249.23,249.57,248.97,249.51,21839.0
2024-09-30 15:50:00,249.56,250.44,249.1,249.39,84213.0,249.56,250.44,249.1,249.39,84213.0
2024-10-01 09:30:00,249.44,251.95,247.33,247.79,57382.0,249.44,251.95,247.33,247.79,57382.0
2024-10-01 09:40:00,247.63,248.14,245.61,246.77,27163.0,247.63,248.14,245.61,246.77,27163.0
2024-10-01 09:50:00,246.38,248.56,246.18,247.8,10262.0,246.38,248.56,246.18,247.8,10262.0
2024-10-01 10:00:00,247.61,249.12,246.19,246.25,29059.0,247.61,249.12,246.19,246.25,29059.0
2024-10-01 10:10:00,246.25,246.45,244.07,244.39,53068.0,246.25,246.45,244.07,244.39,53068.0
2024-10-01 10:20:00,244.38,247.94,244.37,246.97,30976.0,244.38,247.94,244.37,246.97,30976.0
2024-10-01 10:30:00,246.98,247.6,246.39,247.6,21306.0,246.98,247.6,246.39,247.6,21306.0
2024-10-01 10:40:00,247.45,248.34,247.44,247.68,9749.0,247.45,248.34,247.44,247.68,9749.0
2024-10-01 10:50:00,247.66,248.22,247.21,248.22,16085.0,247.66,248.22,247.21,248.22,16085.0
2024-10-01 11:00:00,248.06,248.4,246.06,246.08,36230.0,248.06,248.4,246.06,246.08,36230.0
2024-10-01 11:10:00,246.07,247.84,245.74,247.84,24876.0,246.07,247.84,245.74,247.84,24876.0
2024-10-01 11:20:00,248.33,250.0,247.91,250.0,22409.0,248.33,250.0,247.91,250.0,22409.0
2024-10-01 11:30:00,250.26,252.58,250.2,252.25,43136.0,250.26,252.58,250.2,252.25,43136.0
2024-10-01 11:40:00,251.9,252.15,250.05,250.94,25330.0,251.9,252.15,250.05,250.94,25330.0
2024-10-01 11:50:00,250.69,250.92,250.1,250.65,10201.0,250.69,250.92,250.1,250.65,10201.0
2024-10-01 12:00:00,250.45,251.22,250.38,251.08,6628.0,250.45,251.22,250.38,251.08,6628.0
2024-10-01 12:10:00,251.26,252.9,251.11,251.74,57256.0,251.26,252.9,251.11,251.74,57256.0
2024-10-01 12:20:00,251.75,252.89,251.53,252.06,24566.0,251.75,252.89,251.53,252.06,24566.0
2024-10-01 12:30:00,252.05,252.23,250.58,251.3,11331.0,252.05,252.23,250.58,251.3,11331.0
2024-10-01 12:40:00,251.29,251.42,249.55,250.4,16893.0,251.29,251.42,249.55,250.4,16893.0
2024-10-01 12:50:00,250.47,251.64,250.19,250.96,8711.0,250.47,251.64,250.19,250.96,8711.0
2024-10-01 13:00:00,250.94,250.94,249.74,249.93,14048.0,250.94,250.94,249.74,249.93,14048.0
2024-10-01 13:10:00,249.93,249.95,241.78,241.78,87734.0,249.93,249.95,241.78,241.78,87734.0
2024-10-01 13:20:00,242.0,244.31,233.0,234.73,336692.0,242.0,244.31,233.0,234.73,336692.0
2024-10-01 13:30:00,234.73,239.52,234.12,239.06,177138.0,234.73,239.52,234.12,239.06,177138.0
2024-10-01 13:40:00,239.14,241.61,239.03,239.98,86657.0,239.14,241.61,239.03,239.98,86657.0
2024-10-01 13:50:00,240.16,243.08,240.16,241.69,66063.0,240.16,243.08,240.16,241.69,66063.0
2024-10-01 14:00:00,241.99,243.65,241.79,241.79,37418.0,241.99,243.65,241.79,241.79,37418.0
2024-10-01 14:10:00,242.32,244.91,242.24,244.56,22249.0,242.32,244.91,242.24,244.56,22249.0
2024-10-01 14:20:00,244.0,244.69,243.27,243.82,17656.0,244.0,244.69,243.27,243.82,17656.0
2024-10-01 14:30:00,243.82,244.21,242.68,243.62,11186.0,243.82,244.21,242.68,243.62,11186.0
2024-10-01 14:40:00,243.58,243.69,242.8,243.0,14684.0,243.58,243.69,242.8,243.0,14684.0
2024-10-01 14:50:00,242.83,243.43,242.63,243.25,11628.0,242.83,243.43,242.63,243.25,11628.0
2024-10-01 15:00:00,243.24,243.24,241.71,242.11,32506.0,243.24,243.24,241.71,242.11,32506.0
2024-10-01 15:10:00,242.09,242.15,240.78,241.05,26882.0,242.09,242.15,240.78,241.05,26882.0
2024-10-01 15:20:00,241.09,242.27,240.9,241.6,25167.0,241.09,242.27,240.9,241.6,25167.0
2024-10-01 15:30:00,241.33,241.51,240.03,240.38,52151.0,241.33,241.51,240.03,240.38,52151.0
2024-10-01 15:40:00,240.5,240.57,239.72,239.76,43812.0,240.5,240.57,239.72,239.76,43812.0
2024-10-01 15:50:00,239.82,241.36,239.18,240.8,144365.0,239.82,241.36,239.18,240.8,144365.0
2024-10-02 09:30:00,238.71,238.99,233.31,233.48,164735.0,238.71,238.99,233.31,233.48,164735.0
2024-10-02 09:40:00,233.54,233.75,228.45,229.22,174172.0,233.54,233.75,228.45,229.22,174172.0
2024-10-02 09:50:00,229.19,230.48,228.1,228.78,80858.0,229.19,230.48,228.1,228.78,80858.0
2024-10-02 10:00:00,228.8,233.68,228.79,233.19,99880.0,228.8,233.68,228.79,233.19,99880.0
2024-10-02 10:10:00,233.32,233.95,231.04,231.44,64652.0,233.32,233.95,231.04,231.44,64652.0
2024-10-02 10:20:00,231.35,231.66,230.28,230.48,62838.0,231.35,231.66,230.28,230.48,62838.0
2024-10-02 10:30:00,230.58,233.44,229.82,232.36,102748.0,230.58,233.44,229.82,232.36,102748.0
2024-10-02 10:40:00,232.18,234.85,232.18,234.61,47490.0,232.18,234.85,232.18,234.61,47490.0
2024-10-02 10:50:00,234.73,234.75,232.79,233.08,26601.0,234.73,234.75,232.79,233.08,26601.0
2024-10-02 11:00:00,233.11,234.61,232.79,233.24,26887.0,233.11,234.61,232.79,233.24,26887.0
2024-10-02 11:10:00,233.27,234.42,232.82,233.95,26995.0,233.27,234.42,232.82,233.95,26995.0
2024-10-02 11:20:00,234.01,234.1,233.0,234.1,25462.0,234.01,234.1,233.0,234.1,25462.0
2024-10-02 11:30:00,234.12,236.0,234.11,235.78,41304.0,234.12,236.0,234.11,235.78,41304.0
2024-10-02 11:40:00,235.86,237.21,235.71,235.87,25050.0,235.86,237.21,235.71,235.87,25050.0
2024-10-02 11:50:00,235.78,236.0,234.75,235.42,17593.0,235.78,236.0,234.75,235.42,17593.0
2024-10-02 12:00:00,235.39,236.27,235.39,235.63,13784.0,235.39,236.27,235.39,235.63,13784.0
2024-10-02 12:10:00,235.87,236.38,235.49,235.5,13063.0,235.87,236.38,235.49,235.5,13063.0
2024-10-02 12:20:00,235.41,236.34,235.0,235.9,17695.0,235.41,236.34,235.0,235.9,17695.0
2024-10-02 12:30:00,235.73,236.45,235.36,235.95,31265.0,235.73,236.45,235.36,235.95,31265.0
2024-10-02 12:40:00,235.85,235.95,233.99,234.05,19617.0,235.85,235.95,233.99,234.05,19617.0
2024-10-02 12:50:00,234.16,234.69,233.34,233.34,21222.0,234.16,234.69,233.34,233.34,21222.0
2024-10-02 13:00:00,233.45,233.81,233.1,233.51,21963.0,233.45,233.81,233.1,233.51,21963.0
2024-10-02 13:10:00,233.55,234.59,233.33,234.58,13701.0,233.55,234.59,233.33,234.58,13701.0
2024-10-02 13:20:00,234.33,234.49,233.63,234.11,20315.0,234.33,234.49,233.63,234.11,20315.0
2024-10-02 13:30:00,234.1,234.63,233.45,234.26,15201.0,234.1,234.63,233.45,234.26,15201.0
2024-10-02 13:40:00,234.41,235.0,233.8,235.0,13890.0,234.41,235.0,233.8,235.0,13890.0
2024-10-02 13:50:00,235.0,236.11,234.99,235.96,14813.0,235.0,236.11,234.99,235.96,14813.0
2024-10-02 14:00:00,235.88,236.11,235.48,235.69,7329.0,235.88,236.11,235.48,235.69,7329.0
2024-10-02 14:10:00,235.52,235.86,235.34,235.6,8717.0,235.52,235.86,235.34,235.6,8717.0
2024-10-02 14:20:00,235.42,235.51,234.17,234.45,11348.0,235.42,235.51,234.17,234.45,11348.0
2024-10-02 14:30:00,234.5,234.72,234.07,234.61,5928.0,234.5,234.72,234.07,234.61,5928.0
2024-10-02 14:40:00,234.49,234.72,233.77,233.78,8949.0,234.49,234.72,233.77,233.78,8949.0
2024-10-02 14:50:00,233.71,233.77,232.87,233.71,24345.0,233.71,233.77,232.87,233.71,24345.0
2024-10-02 15:00:00,233.83,235.15,233.61,235.1,21986.0,233.83,235.15,233.61,235.1,21986.0
2024-10-02 15:10:00,235.25,236.59,234.87,236.53,26968.0,235.25,236.59,234.87,236.53,26968.0
2024-10-02 15:20:00,236.59,236.6,235.48,236.14,40070.0,236.59,236.6,235.48,236.14,40070.0
2024-10-02 15:30:00,235.98,236.31,235.62,236.0,18431.0,235.98,236.31,235.62,236.0,18431.0
2024-10-02 15:40:00,235.74,236.54,235.55,236.31,19723.0,235.74,236.54,235.55,236.31,19723.0
2024-10-02 15:50:00,236.3,236.36,233.93,234.44,135649.0,236.3,236.36,233.93,234.44,135649.0
2024-10-03 09:30:00,234.08,236.98,233.57,234.44,36481.0,234.08,236.98,233.57,234.44,36481.0
2024-10-03 09:40:00,234.64,235.29,233.29,233.8,21931.0,234.64,235.29,233.29,233.8,21931.0
2024-10-03 09:50:00,233.86,235.35,233.51,235.17,13395.0,233.86,235.35,233.51,235.17,13395.0
2024-10-03 10:00:00,235.45,237.72,234.69,237.29,20467.0,235.45,237.72,234.69,237.29,20467.0
2024-10-03 10:10:00,237.29,237.51,235.5,236.01,28377.0,237.29,237.51,235.5,236.01,28377.0
2024-10-03 10:20:00,235.9,236.23,234.57,236.02,19527.0,235.9,236.23,234.57,236.02,19527.0
2024-10-03 10:30:00,235.88,237.25,235.45,236.87,10064.0,235.88,237.25,235.45,236.87,10064.0
2024-10-03 10:40:00,237.04,237.07,235.5,235.99,11645.0,237.04,237.07,235.5,235.99,11645.0
2024-10-03 10:50:00,236.02,236.23,234.76,234.79,16929.0,236.02,236.23,234.76,234.79,16929.0
2024-10-03 11:00:00,234.84,235.1,234.18,234.77,16255.0,234.84,235.1,234.18,234.77,16255.0
2024-10-03 11:10:00,234.86,234.97,234.27,234.4,10188.0,234.86,234.97,234.27,234.4,10188.0
2024-10-03 11:20:00,234.25,234.55,233.76,234.29,14603.0,234.25,234.55,233.76,234.29,14603.0
2024-10-03 11:30:00,234.37,235.87,234.22,235.41,29987.0,234.37,235.87,234.22,235.41,29987.0
2024-10-03 11:40:00,235.44,236.09,235.43,235.8,6810.0,235.44,236.09,235.43,235.8,6810.0
2024-10-03 11:50:00,235.87,236.44,235.47,235.71,10959.0,235.87,236.44,235.47,235.71,10959.0
2024-10-03 12:00:00,235.61,235.69,235.34,235.69,4295.0,235.61,235.69,235.34,235.69,4295.0
2024-10-03 12:10:00,235.68,235.68,235.3,235.41,4167.0,235.68,235.68,235.3,235.41,4167.0
2024-10-03 12:20:00,235.35,235.46,234.88,234.94,7991.0,235.35,235.46,234.88,234.94,7991.0
2024-10-03 12:30:00,234.88,235.26,234.62,234.99,4440.0,234.88,235.26,234.62,234.99,4440.0
2024-10-03 12:40:00,234.99,235.04,233.89,233.89,6768.0,234.99,235.04,233.89,233.89,6768.0
2024-10-03 12:50:00,233.93,234.13,233.6,233.89,5197.0,233.93,234.13,233.6,233.89,5197.0
2024-10-03 13:00:00,233.7,233.98,233.11,233.71,4567.0,233.7,233.98,233.11,233.71,4567.0
2024-10-03 13:10:00,233.68,233.74,233.18,233.21,6539.0,233.68,233.74,233.18,233.21,6539.0
2024-10-03 13:20:00,233.31,233.4,232.75,232.75,16167.0,233.31,233.4,232.75,232.75,16167.0
2024-10-03 13:30:00,232.78,233.45,232.75,233.04,14370.0,232.78,233.45,232.75,233.04,14370.0
2024-10-03 13:40:00,233.02,233.25,232.64,233.15,2717.0,233.02,233.25,232.64,233.15,2717.0
2024-10-03 13:50:00,233.31,233.84,233.17,233.68,7688.0,233.31,233.84,233.17,233.68,7688.0
2024-10-03 14:00:00,233.72,233.74,233.07,233.23,7804.0,233.72,233.74,233.07,233.23,7804.0
2024-10-03 14:10:00,233.3,233.4,232.84,233.05,3049.0,233.3,233.4,232.84,233.05,3049.0
2024-10-03 14:20:00,233.16,233.16,232.32,232.97,10506.0,233.16,233.16,232.32,232.97,10506.0
2024-10-03 14:30:00,232.8,232.94,232.5,232.9,5086.0,232.8,232.94,232.5,232.9,5086.0
2024-10-03 14:40:00,232.93,233.0,232.71,232.79,3974.0,232.93,233.0,232.71,232.79,3974.0
2024-10-03 14:50:00,232.96,233.49,232.95,233.18,10864.0,232.96,233.49,232.95,233.18,10864.0
2024-10-03 15:00:00,233.1,233.42,232.86,232.95,4825.0,233.1,233.42,232.86,232.95,4825.0
2024-10-03 15:10:00,232.83,233.0,232.57,232.69,5202.0,232.83,233.0,232.57,232.69,5202.0
2024-10-03 15:20:00,232.57,233.33,232.56,233.25,6503.0,232.57,233.33,232.56,233.25,6503.0
2024-10-03 15:30:00,233.19,234.2,233.11,234.17,7065.0,233.19,234.2,233.11,234.17,7065.0
2024-10-03 15:40:00,234.05,234.43,233.89,234.43,11924.0,234.05,234.43,233.89,234.43,11924.0
2024-10-03 15:50:00,234.51,235.38,234.0,235.26,51829.0,234.51,235.38,234.0,235.26,51829.0
2024-10-04 09:30:00,239.56,240.6,235.69,236.06,90942.0,239.56,240.6,235.69,236.06,90942.0
2024-10-04 09:40:00,236.29,237.49,235.58,236.48,26386.0,236.29,237.49,235.58,236.48,26386.0
2024-10-04 09:50:00,236.17,237.6,234.04,234.56,45946.0,236.17,237.6,234.04,234.56,45946.0
2024-10-04 10:00:00,234.5,235.32,233.56,233.83,39081.0,234.5,235.32,233.56,233.83,39081.0
2024-10-04 10:10:00,233.61,235.98,233.26,235.81,32404.0,233.61,235.98,233.26,235.81,32404.0
2024-10-04 10:20:00,235.84,235.94,234.53,235.02,41591.0,235.84,235.94,234.53,235.02,41591.0
2024-10-04 10:30:00,234.53,235.54,233.51,233.51,23292.0,234.53,235.54,233.51,233.51,23292.0
2024-10-04 10:40:00,233.59,235.33,233.42,234.94,11116.0,233.59,235.33,233.42,234.94,11116.0
2024-10-04 10:50:00,235.14,235.6,234.85,235.2,4894.0,235.14,235.6,234.85,235.2,4894.0
2024-10-04 11:00:00,235.24,235.43,234.3,234.3,11221.0,235.24,235.43,234.3,234.3,11221.0
2024-10-04 11:10:00,234.25,234.6,233.4,233.4,10243.0,234.25,234.6,233.4,233.4,10243.0
2024-10-04 11:20:00,233.4,233.4,231.73,232.53,29874.0,233.4,233.4,231.73,232.53,29874.0
2024-10-04 11:30:00,232.53,233.56,232.5,233.02,15790.0,232.53,233.56,232.5,233.02,15790.0
2024-10-04 11:40:00,233.51,233.51,232.5,232.83,15495.0,233.51,233.51,232.5,232.83,15495.0
2024-10-04 11:50:00,233.2,233.81,232.91,233.68,9181.0,233.2,233.81,232.91,233.68,9181.0
2024-10-04 12:00:00,233.7,233.75,233.04,233.15,2944.0,233.7,233.75,233.04,233.15,2944.0
2024-10-04 12:10:00,233.22,233.79,233.21,233.52,3275.0,233.22,233.79,233.21,233.52,3275.0
2024-10-04 12:20:00,233.73,233.98,233.0,233.03,24707.0,233.73,233.98,233.0,233.03,24707.0
2024-10-04 12:30:00,232.95,233.13,232.22,232.82,17578.0,232.95,233.13,232.22,232.82,17578.0
2024-10-04 12:40:00,232.6,232.8,232.0,232.05,8575.0,232.6,232.8,232.0,232.05,8575.0
2024-10-04 12:50:00,232.0,232.0,231.64,231.68,10940.0,232.0,232.0,231.64,231.68,10940.0
2024-10-04 13:00:00,231.68,231.93,230.6,230.81,31360.0,231.68,231.93,230.6,230.81,31360.0
2024-10-04 13:10:00,230.74,231.14,230.14,230.14,12913.0,230.74,231.14,230.14,230.14,12913.0
2024-10-04 13:20:00,230.24,230.24,228.45,228.63,40001.0,230.24,230.24,228.45,228.63,40001.0
2024-10-04 13:30:00,228.63,229.12,227.49,228.0,38736.0,228.63,229.12,227.49,228.0,38736.0
2024-10-04 13:40:00,228.19,228.49,227.81,228.09,18081.0,228.19,228.49,227.81,228.09,18081.0
2024-10-04 13:50:00,228.1,228.17,226.4,226.42,41142.0,228.1,228.17,226.4,226.42,41142.0
2024-10-04 14:00:00,226.44,226.82,226.02,226.82,40667.0,226.44,226.82,226.02,226.82,40667.0
2024-10-04 14:10:00,226.97,227.47,226.32,227.14,29348.0,226.97,227.47,226.32,227.14,29348.0
2024-10-04 14:20:00,227.14,227.55,226.5,227.09,21925.0,227.14,227.55,226.5,227.09,21925.0
2024-10-04 14:30:00,227.1,227.6,226.59,227.41,15204.0,227.1,227.6,226.59,227.41,15204.0
2024-10-04 14:40:00,227.35,227.48,226.8,227.08,11761.0,227.35,227.48,226.8,227.08,11761.0
2024-10-04 14:50:00,227.22,228.21,227.18,228.12,24208.0,227.22,228.21,227.18,228.12,24208.0
2024-10-04 15:00:00,228.0,229.25,227.9,229.25,22039.0,228.0,229.25,227.9,229.25,22039.0
2024-10-04 15:10:00,229.18,229.41,228.51,229.4,23023.0,229.18,229.41,228.51,229.4,23023.0
2024-10-04 15:20:00,229.35,230.83,229.34,230.65,24750.0,229.35,230.83,229.34,230.65,24750.0
2024-10-04 15:30:00,230.62,230.85,230.2,230.39,12234.0,230.62,230.85,230.2,230.39,12234.0
2024-10-04 15:40:00,230.55,231.2,230.46,231.12,32132.0,230.55,231.2,230.46,231.12,32132.0
2024-10-04 15:50:00,231.03,231.49,230.22,231.05,87268.0,231.03,231.49,230.22,231.05,87268.0
2024-10-07 09:30:00,229.91,231.15,227.6,228.25,48670.0,229.91,231.15,227.6,228.25,48670.0
2024-10-07 09:40:00,228.0,229.63,226.7,227.69,60057.0,228.0,229.63,226.7,227.69,60057.0
2024-10-07 09:50:00,227.7,228.51,227.06,228.03,42616.0,227.7,228.51,227.06,228.03,42616.0
2024-10-07 10:00:00,228.43,230.26,228.12,229.07,33929.0,228.43,230.26,228.12,229.07,33929.0
2024-10-07 10:10:00,229.94,230.24,229.01,229.22,12882.0,229.94,230.24,229.01,229.22,12882.0
2024-10-07 10:20:00,229.31,229.89,228.76,229.25,15635.0,229.31,229.89,228.76,229.25,15635.0
2024-10-07 10:30:00,229.5,229.87,228.28,228.28,9161.0,229.5,229.87,228.28,228.28,9161.0
2024-10-07 10:40:00,228.41,229.33,228.03,228.2,10685.0,228.41,229.33,228.03,228.2,10685.0
2024-10-07 10:50:00,228.0,228.16,227.5,228.13,16731.0,228.0,228.16,227.5,228.13,16731.0
2024-10-07 11:00:00,227.78,228.0,227.15,227.24,9285.0,227.78,228.0,227.15,227.24,9285.0
2024-10-07 11:10:00,227.0,228.01,226.75,228.01,13684.0,227.0,228.01,226.75,228.01,13684.0
2024-10-07 11:20:00,228.08,228.4,227.82,228.1,7763.0,228.08,228.4,227.82,228.1,7763.0
2024-10-07 11:30:00,228.16,229.87,228.12,229.58,15315.0,228.16,229.87,228.12,229.58,15315.0
2024-10-07 11:40:00,229.5,230.15,229.17,229.49,13580.0,229.5,230.15,229.17,229.49,13580.0
2024-10-07 11:50:00,229.19,229.42,227.95,227.96,12245.0,229.19,229.42,227.95,227.96,12245.0
2024-10-07 12:00:00,228.28,228.7,228.0,228.18,3326.0,228.28,228.7,228.0,228.18,3326.0
2024-10-07 12:10:00,227.94,228.86,227.8,228.67,9812.0,227.94,228.86,227.8,228.67,9812.0
2024-10-07 12:20:00,228.68,228.86,228.5,228.55,3434.0,228.68,228.86,228.5,228.55,3434.0
2024-10-07 12:30:00,228.47,228.6,228.05,228.29,2545.0,228.47,228.6,228.05,228.29,2545.0
2024-10-07 12:40:00,228.12,228.35,227.97,228.04,9146.0,228.12,228.35,227.97,228.04,9146.0
2024-10-07 12:50:00,228.11,228.56,228.11,228.46,5521.0,228.11,228.56,228.11,228.46,5521.0
2024-10-07 13:00:00,228.56,228.81,228.41,228.6,9604.0,228.56,228.81,228.41,228.6,9604.0
2024-10-07 13:10:00,228.45,228.7,228.31,228.31,4083.0,228.45,228.7,228.31,228.31,4083.0
2024-10-07 13:20:00,228.2,228.32,227.84,227.85,5865.0,228.2,228.32,227.84,227.85,5865.0
2024-10-07 13:30:00,227.68,228.13,227.5,227.88,6433.0,227.68,228.13,227.5,227.88,6433.0
2024-10-07 13:40:00,227.87,228.19,227.69,227.81,3700.0,227.87,228.19,227.69,227.81,3700.0
2024-10-07 13:50:00,227.72,228.25,227.64,228.01,7323.0,227.72,228.25,227.64,228.01,7323.0
2024-10-07 14:00:00,228.0,228.11,227.43,228.0,5850.0,228.0,228.11,227.43,228.0,5850.0
2024-10-07 14:10:00,227.85,228.03,227.52,227.84,7423.0,227.85,228.03,227.52,227.84,7423.0
2024-10-07 14:20:00,227.98,228.18,227.86,227.97,6280.0,227.98,228.18,227.86,227.97,6280.0
2024-10-07 14:30:00,227.72,228.22,226.7,227.7,14365.0,227.72,228.22,226.7,227.7,14365.0
2024-10-07 14:40:00,227.61,227.88,226.45,226.52,7282.0,227.61,227.88,226.45,226.52,7282.0
2024-10-07 14:50:00,226.54,227.1,226.3,226.3,8897.0,226.54,227.1,226.3,226.3,8897.0
2024-10-07 15:00:00,226.5,227.59,226.37,227.48,13493.0,226.5,227.59,226.37,227.48,13493.0
2024-10-07 15:10:00,227.37,227.54,227.04,227.16,8369.0,227.37,227.54,227.04,227.16,8369.0
2024-10-07 15:20:00,227.41,227.71,227.19,227.45,6175.0,227.41,227.71,227.19,227.45,6175.0
2024-10-07 15:30:00,227.67,227.99,227.22,227.8,11447.0,227.67,227.99,227.22,227.8,11447.0
2024-10-07 15:40:00,227.8,229.63,227.79,229.62,30104.0,227.8,229.63,227.79,229.62,30104.0
2024-10-07 15:50:00,229.55,229.85,229.36,229.62,53801.0,229.55,229.85,229.36,229.62,53801.0
2024-10-08 09:30:00,228.09,231.6,228.0,230.84,69557.0,228.09,231.6,228.0,230.84,69557.0
2024-10-08 09:40:00,230.5,230.6,226.0,226.51,41007.0,230.5,230.6,226.0,226.51,41007.0
2024-10-08 09:50:00,226.26,226.35,224.45,226.0,50078.0,226.26,226.35,224.45,226.0,50078.0
2024-10-08 10:00:00,225.9,226.62,225.49,225.49,24373.0,225.9,226.62,225.49,225.49,24373.0
2024-10-08 10:10:00,225.65,225.9,224.29,224.74,20908.0,225.65,225.9,224.29,224.74,20908.0
2024-10-08 10:20:00,224.85,224.85,223.85,224.23,17461.0,224.85,224.85,223.85,224.23,17461.0
2024-10-08 10:30:00,224.48,225.99,224.01,225.9,28837.0,224.48,225.99,224.01,225.9,28837.0
2024-10-08 10:40:00,225.89,227.47,225.48,226.92,21154.0,225.89,227.47,225.48,226.92,21154.0
2024-10-08 10:50:00,226.91,226.91,225.29,225.29,11502.0,226.91,226.91,225.29,225.29,11502.0
2024-10-08 11:00:00,225.36,225.81,224.58,224.85,18095.0,225.36,225.81,224.58,224.85,18095.0
2024-10-08 11:10:00,224.75,224.75,223.94,224.37,18660.0,224.75,224.75,223.94,224.37,18660.0
2024-10-08 11:20:00,224.14,224.63,223.75,224.0,26171.0,224.14,224.63,223.75,224.0,26171.0
2024-10-08 11:30:00,224.03,224.64,224.03,224.51,9174.0,224.03,224.64,224.03,224.51,9174.0
2024-10-08 11:40:00,224.56,224.75,224.03,224.15,9218.0,224.56,224.75,224.03,224.15,9218.0
2024-10-08 11:50:00,224.26,224.5,223.72,224.1,25564.0,224.26,224.5,223.72,224.1,25564.0
2024-10-08 12:00:00,224.16,224.3,223.17,223.28,15074.0,224.16,224.3,223.17,223.28,15074.0
2024-10-08 12:10:00,223.37,224.57,223.18,224.14,19367.0,223.37,224.57,223.18,224.14,19367.0
2024-10-08 12:20:00,224.22,224.34,224.0,224.18,3250.0,224.22,224.34,224.0,224.18,3250.0
2024-10-08 12:30:00,224.0,224.1,223.5,224.0,10425.0,224.0,224.1,223.5,224.0,10425.0
2024-10-08 12:40:00,224.2,224.24,223.43,223.64,14369.0,224.2,224.24,223.43,223.64,14369.0
2024-10-08 12:50:00,223.63,224.0,223.4,223.84,13774.0,223.63,224.0,223.4,223.84,13774.0
2024-10-08 13:00:00,223.71,224.01,223.25,223.46,13109.0,223.71,224.01,223.25,223.46,13109.0
2024-10-08 13:10:00,223.45,224.0,223.35,223.5,9965.0,223.45,224.0,223.35,223.5,9965.0
2024-10-08 13:20:00,223.67,224.07,223.6,223.99,7994.0,223.67,224.07,223.6,223.99,7994.0
2024-10-08 13:30:00,223.74,225.1,223.69,224.75,12961.0,223.74,225.1,223.69,224.75,12961.0
2024-10-08 13:40:00,224.95,225.0,224.35,224.83,9422.0,224.95,225.0,224.35,224.83,9422.0
2024-10-08 13:50:00,224.99,225.5,224.71,225.34,12918.0,224.99,225.5,224.71,225.34,12918.0
2024-10-08 14:00:00,225.35,225.63,225.2,225.49,11426.0,225.35,225.63,225.2,225.49,11426.0
2024-10-08 14:10:00,225.51,226.12,225.5,225.89,12300.0,225.51,226.12,225.5,225.89,12300.0
2024-10-08 14:20:00,225.94,226.05,225.53,225.93,4974.0,225.94,226.05,225.53,225.93,4974.0
2024-10-08 14:30:00,225.89,226.81,225.82,226.48,13329.0,225.89,226.81,225.82,226.48,13329.0
2024-10-08 14:40:00,226.55,227.19,226.43,227.04,16964.0,226.55,227.19,226.43,227.04,16964.0
2024-10-08 14:50:00,227.1,227.37,226.9,226.93,15762.0,227.1,227.37,226.9,226.93,15762.0
2024-10-08 15:00:00,227.04,227.04,225.77,225.77,9182.0,227.04,227.04,225.77,225.77,9182.0
2024-10-08 15:10:00,225.77,226.57,225.77,226.57,7344.0,225.77,226.57,225.77,226.57,7344.0
2024-10-08 15:20:00,226.44,226.89,226.44,226.71,10203.0,226.44,226.89,226.44,226.71,10203.0
2024-10-08 15:30:00,226.55,226.55,225.09,225.37,22834.0,226.55,226.55,225.09,225.37,22834.0
2024-10-08 15:40:00,225.24,225.68,224.77,225.55,22571.0,225.24,225.68,224.77,225.55,22571.0
2024-10-08 15:50:00,225.37,226.0,224.81,225.64,60115.0,225.37,226.0,224.81,225.64,60115.0
2024-10-09 09:30:00,226.62,226.62,224.15,225.51,58131.0,226.62,226.62,224.15,225.51,58131.0
2024-10-09 09:40:00,225.31,227.42,225.08,227.23,29974.0,225.31,227.42,225.08,227.23,29974.0
2024-10-09 09:50:00,227.42,228.99,227.09,228.44,31112.0,227.42,228.99,227.09,228.44,31112.0
2024-10-09 10:00:00,228.4,228.82,226.29,226.87,24827.0,228.4,228.82,226.29,226.87,24827.0
2024-10-09 10:10:00,226.58,227.07,226.02,226.15,13550.0,226.58,227.07,226.02,226.15,13550.0
2024-10-09 10:20:00,226.56,226.56,225.33,225.41,17111.0,226.56,226.56,225.33,225.41,17111.0
2024-10-09 10:30:00,225.25,225.65,224.73,225.64,26605.0,225.25,225.65,224.73,225.64,26605.0
2024-10-09 10:40:00,225.52,226.24,224.5,226.0,19072.0,225.52,226.24,224.5,226.0,19072.0
2024-10-09 10:50:00,225.83,226.06,224.93,224.93,10640.0,225.83,226.06,224.93,224.93,10640.0
2024-10-09 11:00:00,224.83,226.27,224.83,225.64,12237.0,224.83,226.27,224.83,225.64,12237.0
2024-10-09 11:10:00,225.66,225.92,225.1,225.57,15724.0,225.66,225.92,225.1,225.57,15724.0
2024-10-09 11:20:00,225.59,226.06,225.38,225.6,19163.0,225.59,226.06,225.38,225.6,19163.0
2024-10-09 11:30:00,225.67,226.11,225.41,225.48,10200.0,225.67,226.11,225.41,225.48,10200.0
2024-10-09 11:40:00,225.56,225.87,225.34,225.5,10049.0,225.56,225.87,225.34,225.5,10049.0
2024-10-09 11:50:00,225.54,227.53,225.28,227.53,39662.0,225.54,227.53,225.28,227.53,39662.0
2024-10-09 12:00:00,227.58,227.6,226.26,226.26,13297.0,227.58,227.6,226.26,226.26,13297.0
2024-10-09 12:10:00,226.46,226.6,224.75,224.89,15331.0,226.46,226.6,224.75,224.89,15331.0
2024-10-09 12:20:00,224.93,226.12,224.87,225.79,12363.0,224.93,226.12,224.87,225.79,12363.0
2024-10-09 12:30:00,225.87,225.87,224.93,225.31,14703.0,225.87,225.87,224.93,225.31,14703.0
2024-10-09 12:40:00,225.31,225.42,224.8,225.34,12124.0,225.31,225.42,224.8,225.34,12124.0
2024-10-09 12:50:00,225.36,225.4,224.56,224.7,18098.0,225.36,225.4,224.56,224.7,18098.0
2024-10-09 13:00:00,224.76,224.99,224.46,224.82,9757.0,224.76,224.99,224.46,224.82,9757.0
2024-10-09 13:10:00,224.92,225.52,224.82,225.17,7320.0,224.92,225.52,224.82,225.17,7320.0
2024-10-09 13:20:00,225.09,225.53,225.08,225.22,7910.0,225.09,225.53,225.08,225.22,7910.0
2024-10-09 13:30:00,225.22,225.34,224.97,225.26,9489.0,225.22,225.34,224.97,225.26,9489.0
2024-10-09 13:40:00,225.26,225.63,225.26,225.35,8679.0,225.26,225.63,225.26,225.35,8679.0
2024-10-09 13:50:00,225.27,225.46,224.81,225.25,9044.0,225.27,225.46,224.81,225.25,9044.0
2024-10-09 14:00:00,225.29,225.42,225.04,225.36,7881.0,225.29,225.42,225.04,225.36,7881.0
2024-10-09 14:10:00,225.36,226.9,224.91,226.38,24742.0,225.36,226.9,224.91,226.38,24742.0
2024-10-09 14:20:00,226.38,227.25,224.8,227.23,37126.0,226.38,227.25,224.8,227.23,37126.0
2024-10-09 14:30:00,227.11,228.45,227.11,227.36,49969.0,227.11,228.45,227.11,227.36,49969.0
2024-10-09 14:40:00,227.35,228.62,227.2,228.16,27261.0,227.35,228.62,227.2,228.16,27261.0
2024-10-09 14:50:00,228.05,228.82,227.04,227.04,26664.0,228.05,228.82,227.04,227.04,26664.0
2024-10-09 15:00:00,227.1,227.11,226.24,226.34,21472.0,227.1,227.11,226.24,226.34,21472.0
2024-10-09 15:10:00,226.33,226.57,226.11,226.18,9346.0,226.33,226.57,226.11,226.18,9346.0
2024-10-09 15:20:00,226.05,226.09,225.15,225.23,20367.0,226.05,226.09,225.15,225.23,20367.0
2024-10-09 15:30:00,225.23,226.74,225.18,225.84,23580.0,225.23,226.74,225.18,225.84,23580.0
2024-10-09 15:40:00,225.98,226.43,225.5,225.96,20889.0,225.98,226.43,225.5,225.96,20889.0
2024-10-09 15:50:00,225.96,226.7,225.77,225.94,51008.0,225.96,226.7,225.77,225.94,51008.0
2024-10-10 09:30:00,219.67,221.0,214.6,215.0,244187.0,219.67,221.0,214.6,215.0,244187.0
2024-10-10 09:40:00,214.96,214.96,210.31,211.78,226346.0,214.96,214.96,210.31,211.78,226346.0
2024-10-10 09:50:00,211.71,213.15,210.32,211.7,128832.0,211.71,213.15,210.32,211.7,128832.0
2024-10-10 10:00:00,211.77,212.54,210.4,211.33,102062.0,211.77,212.54,210.4,211.33,102062.0
2024-10-10 10:10:00,211.32,211.74,209.15,209.44,191573.0,211.32,211.74,209.15,209.44,191573.0
2024-10-10 10:20:00,209.44,210.18,208.11,209.15,113107.0,209.44,210.18,208.11,209.15,113107.0
2024-10-10 10:30:00,208.99,209.15,207.26,208.9,147888.0,208.99,209.15,207.26,208.9,147888.0
2024-10-10 10:40:00,208.75,209.22,207.45,208.01,106675.0,208.75,209.22,207.45,208.01,106675.0
2024-10-10 10:50:00,207.91,208.11,206.84,207.4,106387.0,207.91,208.11,206.84,207.4,106387.0
2024-10-10 11:00:00,207.2,207.85,206.72,207.21,78400.0,207.2,207.85,206.72,207.21,78400.0
2024-10-10 11:10:00,207.15,208.26,206.85,207.87,88988.0,207.15,208.26,206.85,207.87,88988.0
2024-10-10 11:20:00,207.64,207.72,206.32,207.24,139997.0,207.64,207.72,206.32,207.24,139997.0
2024-10-10 11:30:00,207.3,207.46,206.4,206.92,71204.0,207.3,207.46,206.4,206.92,71204.0
2024-10-10 11:40:00,206.85,207.5,206.15,207.03,100348.0,206.85,207.5,206.15,207.03,100348.0
2024-10-10 11:50:00,207.19,207.98,206.81,207.55,75568.0,207.19,207.98,206.81,207.55,75568.0
2024-10-10 12:00:00,207.55,208.2,207.13,208.06,63340.0,207.55,208.2,207.13,208.06,63340.0
2024-10-10 12:10:00,208.06,208.6,207.5,207.91,98103.0,208.06,208.6,207.5,207.91,98103.0
2024-10-10 12:20:00,207.94,208.85,207.72,208.62,81881.0,207.94,208.85,207.72,208.62,81881.0
2024-10-10 12:30:00,208.59,208.68,208.06,208.58,35471.0,208.59,208.68,208.06,208.58,35471.0
2024-10-10 12:40:00,208.5,208.6,205.8,206.33,103192.0,208.5,208.6,205.8,206.33,103192.0
2024-10-10 12:50:00,206.42,206.42,205.26,205.82,79818.0,206.42,206.42,205.26,205.82,79818.0
2024-10-10 13:00:00,205.9,206.3,204.92,205.29,93336.0,205.9,206.3,204.92,205.29,93336.0
2024-10-10 13:10:00,205.3,205.75,204.6,205.55,96930.0,205.3,205.75,204.6,205.55,96930.0
2024-10-10 13:20:00,205.48,206.18,205.21,205.61,49412.0,205.48,206.18,205.21,205.61,49412.0
2024-10-10 13:30:00,205.56,205.7,203.66,203.74,144737.0,205.56,205.7,203.66,203.74,144737.0
2024-10-10 13:40:00,203.72,204.0,203.25,203.38,194267.0,203.72,204.0,203.25,203.38,194267.0
2024-10-10 13:50:00,203.37,206.01,203.18,205.68,180924.0,203.37,206.01,203.18,205.68,180924.0
2024-10-10 14:00:00,205.68,206.3,204.63,204.78,74593.0,205.68,206.3,204.63,204.78,74593.0
2024-10-10 14:10:00,204.84,204.94,204.05,204.45,87490.0,204.84,204.94,204.05,204.45,87490.0
2024-10-10 14:20:00,204.41,205.7,204.31,204.91,52746.0,204.41,205.7,204.31,204.91,52746.0
2024-10-10 14:30:00,204.9,205.39,204.42,204.52,57181.0,204.9,205.39,204.42,204.52,57181.0
2024-10-10 14:40:00,204.5,205.07,204.49,204.84,51744.0,204.5,205.07,204.49,204.84,51744.0
2024-10-10 14:50:00,204.77,205.11,204.45,204.87,40810.0,204.77,205.11,204.45,204.87,40810.0
2024-10-10 15:00:00,204.82,204.97,204.21,204.55,55181.0,204.82,204.97,204.21,204.55,55181.0
2024-10-10 15:10:00,204.51,205.16,204.44,204.91,54032.0,204.51,205.16,204.44,204.91,54032.0
2024-10-10 15:20:00,204.97,205.89,204.64,205.12,80962.0,204.97,205.89,204.64,205.12,80962.0
2024-10-10 15:30:00,205.14,205.15,204.41,204.7,114253.0,205.14,205.15,204.41,204.7,114253.0
2024-10-10 15:40:00,204.72,206.0,204.69,205.42,113725.0,204.72,206.0,204.69,205.42,113725.0
2024-10-10 15:50:00,205.37,205.61,204.78,205.0,330754.0,205.37,205.61,204.78,205.0,330754.0
2024-10-11 09:30:00,207.21,209.93,205.39,209.21,283809.0,207.21,209.93,205.39,209.21,283809.0
2024-10-11 09:40:00,209.39,210.99,209.07,210.03,178537.0,209.39,210.99,209.07,210.03,178537.0
2024-10-11 09:50:00,210.12,212.31,210.09,211.89,133604.0,210.12,212.31,210.09,211.89,133604.0
2024-10-11 10:00:00,211.65,213.24,211.53,212.97,97880.0,211.65,213.24,211.53,212.97,97880.0
2024-10-11 10:10:00,213.03,213.94,212.21,213.87,77911.0,213.03,213.94,212.21,213.87,77911.0
2024-10-11 10:20:00,213.87,213.97,212.87,213.0,62053.0,213.87,213.97,212.87,213.0,62053.0
2024-10-11 10:30:00,212.99,213.39,212.27,213.12,43490.0,212.99,213.39,212.27,213.12,43490.0
2024-10-11 10:40:00,213.26,213.42,212.36,213.25,55970.0,213.26,213.42,212.36,213.25,55970.0
2024-10-11 10:50:00,213.17,213.74,213.05,213.12,44592.0,213.17,213.74,213.05,213.12,44592.0
2024-10-11 11:00:00,213.16,214.5,212.88,213.98,63183.0,213.16,214.5,212.88,213.98,63183.0
2024-10-11 11:10:00,214.05,214.26,213.04,213.25,28155.0,214.05,214.26,213.04,213.25,28155.0
2024-10-11 11:20:00,213.2,214.39,213.2,213.91,26775.0,213.2,214.39,213.2,213.91,26775.0
2024-10-11 11:30:00,213.97,214.29,213.05,213.34,18923.0,213.97,214.29,213.05,213.34,18923.0
2024-10-11 11:40:00,213.46,214.42,213.11,213.3,34988.0,213.46,214.42,213.11,213.3,34988.0
2024-10-11 11:50:00,213.32,213.41,212.56,212.94,28861.0,213.32,213.41,212.56,212.94,28861.0
2024-10-11 12:00:00,212.72,213.19,211.75,212.06,34196.0,212.72,213.19,211.75,212.06,34196.0
2024-10-11 12:10:00,211.99,212.28,211.65,212.01,31324.0,211.99,212.28,211.65,212.01,31324.0
2024-10-11 12:20:00,211.92,212.4,211.67,212.31,25332.0,211.92,212.4,211.67,212.31,25332.0
2024-10-11 12:30:00,212.31,212.68,212.05,212.06,11625.0,212.31,212.68,212.05,212.06,11625.0
2024-10-11 12:40:00,211.95,212.17,210.93,211.27,27288.0,211.95,212.17,210.93,211.27,27288.0
2024-10-11 12:50:00,211.3,211.4,210.26,210.5,21065.0,211.3,211.4,210.26,210.5,21065.0
2024-10-11 13:00:00,210.59,210.72,210.25,210.46,21558.0,210.59,210.72,210.25,210.46,21558.0
2024-10-11 13:10:00,210.49,210.78,210.24,210.63,28210.0,210.49,210.78,210.24,210.63,28210.0
2024-10-11 13:20:00,210.58,211.25,210.58,211.11,28228.0,210.58,211.25,210.58,211.11,28228.0
2024-10-11 13:30:00,211.09,211.7,210.79,211.48,31011.0,211.09,211.7,210.79,211.48,31011.0
2024-10-11 13:40:00,211.49,211.56,210.9,211.2,11358.0,211.49,211.56,210.9,211.2,11358.0
2024-10-11 13:50:00,211.2,212.1,211.12,211.82,17019.0,211.2,212.1,211.12,211.82,17019.0
2024-10-11 14:00:00,211.89,212.33,211.63,211.71,15252.0,211.89,212.33,211.63,211.71,15252.0
2024-10-11 14:10:00,211.58,211.8,211.06,211.06,11061.0,211.58,211.8,211.06,211.06,11061.0
2024-10-11 14:20:00,211.04,211.38,210.69,210.91,27868.0,211.04,211.38,210.69,210.91,27868.0
2024-10-11 14:30:00,210.96,211.49,210.93,211.49,34278.0,210.96,211.49,210.93,211.49,34278.0
2024-10-11 14:40:00,211.42,211.67,211.24,211.62,11933.0,211.42,211.67,211.24,211.62,11933.0
2024-10-11 14:50:00,211.63,211.65,210.98,211.0,21765.0,211.63,211.65,210.98,211.0,21765.0
2024-10-11 15:00:00,211.0,211.14,210.37,210.45,29810.0,211.0,211.14,210.37,210.45,29810.0
2024-10-11 15:10:00,210.45,211.04,210.4,210.5,13683.0,210.45,211.04,210.4,210.5,13683.0
2024-10-11 15:20:00,210.43,210.98,210.32,210.62,21345.0,210.43,210.98,210.32,210.62,21345.0
2024-10-11 15:30:00,210.58,210.95,210.26,210.46,26062.0,210.58,210.95,210.26,210.46,26062.0
2024-10-11 15:40:00,210.56,210.56,209.57,209.69,59910.0,210.56,210.56,209.57,209.69,59910.0
2024-10-11 15:50:00,209.75,211.75,209.75,211.47,142750.0,209.75,211.75,209.75,211.47,142750.0
2024-10-14 09:30:00,211.0,212.0,208.89,210.5,67727.0,211.0,212.0,208.89,210.5,67727.0
2024-10-14 09:40:00,210.76,213.31,210.21,213.11,36539.0,210.76,213.31,210.21,213.11,36539.0
2024-10-14 09:50:00,213.61,213.69,211.71,211.78,16579.0,213.61,213.69,211.71,211.78,16579.0
2024-10-14 10:00:00,211.94,212.75,211.17,211.73,19913.0,211.94,212.75,211.17,211.73,19913.0
2024-10-14 10:10:00,211.9,212.13,210.8,211.1,18555.0,211.9,212.13,210.8,211.1,18555.0
2024-10-14 10:20:00,210.86,211.94,210.8,211.32,7057.0,210.86,211.94,210.8,211.32,7057.0
2024-10-14 10:30:00,211.46,212.69,211.31,212.22,16900.0,211.46,212.69,211.31,212.22,16900.0
2024-10-14 10:40:00,212.58,212.9,212.01,212.69,12459.0,212.58,212.9,212.01,212.69,12459.0
2024-10-14 10:50:00,212.28,213.1,212.27,213.1,22821.0,212.28,213.1,212.27,213.1,22821.0
2024-10-14 11:00:00,213.12,213.12,212.36,212.82,32278.0,213.12,213.12,212.36,212.82,32278.0
2024-10-14 11:10:00,213.07,213.41,212.65,212.65,14324.0,213.07,213.41,212.65,212.65,14324.0
2024-10-14 11:20:00,212.69,212.9,211.3,211.3,14857.0,212.69,212.9,211.3,211.3,14857.0
2024-10-14 11:30:00,211.3,211.45,210.3,210.5,19990.0,211.3,211.45,210.3,210.5,19990.0
2024-10-14 11:40:00,210.51,211.71,210.46,211.71,10781.0,210.51,211.71,210.46,211.71,10781.0
2024-10-14 11:50:00,211.8,212.56,211.68,211.95,45882.0,211.8,212.56,211.68,211.95,45882.0
2024-10-14 12:00:00,211.71,211.81,210.19,210.41,18864.0,211.71,211.81,210.19,210.41,18864.0
2024-10-14 12:10:00,210.37,210.58,209.49,209.82,40857.0,210.37,210.58,209.49,209.82,40857.0
2024-10-14 12:20:00,209.88,210.55,209.73,210.12,27918.0,209.88,210.55,209.73,210.12,27918.0
2024-10-14 12:30:00,210.13,210.42,209.59,210.17,11624.0,210.13,210.42,209.59,210.17,11624.0
2024-10-14 12:40:00,210.04,210.22,209.79,209.89,8384.0,210.04,210.22,209.79,209.89,8384.0
2024-10-14 12:50:00,210.0,210.18,209.85,210.18,8871.0,210.0,210.18,209.85,210.18,8871.0
2024-10-14 13:00:00,210.15,210.72,210.1,210.16,13848.0,210.15,210.72,210.1,210.16,13848.0
2024-10-14 13:10:00,210.16,210.62,209.99,210.53,6914.0,210.16,210.62,209.99,210.53,6914.0
2024-10-14 13:20:00,210.65,210.67,209.8,209.81,7069.0,210.65,210.67,209.8,209.81,7069.0
2024-10-14 13:30:00,209.73,209.79,209.17,209.35,23822.0,209.73,209.79,209.17,209.35,23822.0
2024-10-14 13:40:00,209.37,209.37,208.24,208.84,30245.0,209.37,209.37,208.24,208.84,30245.0
2024-10-14 13:50:00,208.81,208.91,208.38,208.48,20951.0,208.81,208.91,208.38,208.48,20951.0
2024-10-14 14:00:00,208.5,209.13,208.5,209.02,19264.0,208.5,209.13,208.5,209.02,19264.0
2024-10-14 14:10:00,209.06,209.56,208.8,209.21,10637.0,209.06,209.56,208.8,209.21,10637.0
2024-10-14 14:20:00,209.17,209.82,209.03,209.81,17678.0,209.17,209.82,209.03,209.81,17678.0
2024-10-14 14:30:00,209.65,209.81,209.15,209.47,8936.0,209.65,209.81,209.15,209.47,8936.0
2024-10-14 14:40:00,209.35,209.46,208.98,209.15,7533.0,209.35,209.46,208.98,209.15,7533.0
2024-10-14 14:50:00,209.36,209.38,208.9,209.02,5837.0,209.36,209.38,208.9,209.02,5837.0
2024-10-14 15:00:00,209.0,209.73,208.85,209.59,13008.0,209.0,209.73,208.85,209.59,13008.0
2024-10-14 15:10:00,209.81,210.8,209.79,210.73,25677.0,209.81,210.8,209.79,210.73,25677.0
2024-10-14 15:20:00,210.73,210.8,210.01,210.21,29680.0,210.73,210.8,210.01,210.21,29680.0
2024-10-14 15:30:00,210.23,210.5,209.81,210.12,16065.0,210.23,210.5,209.81,210.12,16065.0
2024-10-14 15:40:00,209.95,210.53,209.69,210.4,26558.0,209.95,210.53,209.69,210.4,26558.0
2024-10-14 15:50:00,210.53,210.75,209.82,209.86,91390.0,210.53,210.75,209.82,209.86,91390.0
2024-10-15 09:30:00,206.11,208.12,203.0,207.05,115517.0,206.11,208.12,203.0,207.05,115517.0
2024-10-15 09:40:00,207.0,207.21,203.75,204.98,71621.0,207.0,207.21,203.75,204.98,71621.0
2024-10-15 09:50:00,205.0,205.28,204.02,204.47,38471.0,205.0,205.28,204.02,204.47,38471.0
2024-10-15 10:00:00,204.68,205.68,204.2,204.48,59143.0,204.68,205.68,204.2,204.48,59143.0
2024-10-15 10:10:00,204.48,206.0,203.88,206.0,79666.0,204.48,206.0,203.88,206.0,79666.0
2024-10-15 10:20:00,206.0,206.0,204.95,205.43,33519.0,206.0,206.0,204.95,205.43,33519.0
2024-10-15 10:30:00,205.43,205.43,203.3,203.63,49456.0,205.43,205.43,203.3,203.63,49456.0
2024-10-15 10:40:00,203.49,205.06,203.3,204.67,45722.0,203.49,205.06,203.3,204.67,45722.0
2024-10-15 10:50:00,204.69,205.09,203.9,204.32,29334.0,204.69,205.09,203.9,204.32,29334.0
2024-10-15 11:00:00,204.47,205.16,203.66,204.1,55255.0,204.47,205.16,203.66,204.1,55255.0
2024-10-15 11:10:00,203.92,204.34,203.67,203.97,32368.0,203.92,204.34,203.67,203.97,32368.0
2024-10-15 11:20:00,203.97,204.33,203.82,204.18,20594.0,203.97,204.33,203.82,204.18,20594.0
2024-10-15 11:30:00,204.16,204.85,203.88,204.47,20504.0,204.16,204.85,203.88,204.47,20504.0
2024-10-15 11:40:00,204.46,205.57,204.18,205.19,47569.0,204.46,205.57,204.18,205.19,47569.0
2024-10-15 11:50:00,205.46,205.46,204.21,204.27,11623.0,205.46,205.46,204.21,204.27,11623.0
2024-10-15 12:00:00,204.36,205.18,203.98,205.01,35257.0,204.36,205.18,203.98,205.01,35257.0
2024-10-15 12:10:00,205.16,205.25,204.63,205.25,12667.0,205.16,205.25,204.63,205.25,12667.0
2024-10-15 12:20:00,205.19,206.45,204.98,205.86,100449.0,205.19,206.45,204.98,205.86,100449.0
2024-10-15 12:30:00,205.95,206.25,205.63,205.79,47496.0,205.95,206.25,205.63,205.79,47496.0
2024-10-15 12:40:00,205.84,205.86,205.19,205.7,23678.0,205.84,205.86,205.19,205.7,23678.0
2024-10-15 12:50:00,205.71,206.01,205.36,205.46,47023.0,205.71,206.01,205.36,205.46,47023.0
2024-10-15 13:00:00,205.39,206.0,205.19,205.43,29259.0,205.39,206.0,205.19,205.43,29259.0
2024-10-15 13:10:00,205.32,205.62,204.93,205.45,11878.0,205.32,205.62,204.93,205.45,11878.0
2024-10-15 13:20:00,205.41,205.48,204.7,204.81,10537.0,205.41,205.48,204.7,204.81,10537.0
2024-10-15 13:30:00,204.75,205.17,204.55,205.13,15200.0,204.75,205.17,204.55,205.13,15200.0
2024-10-15 13:40:00,205.13,205.28,204.84,204.98,11779.0,205.13,205.28,204.84,204.98,11779.0
2024-10-15 13:50:00,204.9,205.24,204.63,204.64,23244.0,204.9,205.24,204.63,204.64,23244.0
2024-10-15 14:00:00,204.66,204.75,203.97,204.05,19142.0,204.66,204.75,203.97,204.05,19142.0
2024-10-15 14:10:00,204.05,204.66,203.89,204.21,24133.0,204.05,204.66,203.89,204.21,24133.0
2024-10-15 14:20:00,204.21,204.73,203.8,203.8,22198.0,204.21,204.73,203.8,203.8,22198.0
2024-10-15 14:30:00,203.93,204.08,203.44,203.63,24675.0,203.93,204.08,203.44,203.63,24675.0
2024-10-15 14:40:00,203.58,203.7,202.79,203.09,44402.0,203.58,203.7,202.79,203.09,44402.0
2024-10-15 14:50:00,203.03,203.62,202.82,203.35,27103.0,203.03,203.62,202.82,203.35,27103.0
2024-10-15 15:00:00,203.27,203.85,202.81,202.86,33448.0,203.27,203.85,202.81,202.86,33448.0
2024-10-15 15:10:00,202.97,203.34,202.68,203.28,24212.0,202.97,203.34,202.68,203.28,24212.0
2024-10-15 15:20:00,203.3,203.42,203.04,203.19,34191.0,203.3,203.42,203.04,203.19,34191.0
2024-10-15 15:30:00,203.28,203.32,202.66,202.75,35161.0,203.28,203.32,202.66,202.75,35161.0
2024-10-15 15:40:00,202.71,203.15,202.56,203.03,47400.0,202.71,203.15,202.56,203.03,47400.0
2024-10-15 15:50:00,203.09,203.12,201.85,201.97,208299.0,203.09,203.12,201.85,201.97,208299.0
2024-10-16 09:30:00,202.95,202.95,199.89,200.14,146074.0,202.95,202.95,199.89,200.14,146074.0
2024-10-16 09:40:00,200.1,203.74,200.0,203.03,121717.0,200.1,203.74,200.0,203.03,121717.0
2024-10-16 09:50:00,202.96,203.07,201.4,202.06,47008.0,202.96,203.07,201.4,202.06,47008.0
2024-10-16 10:00:00,202.19,204.3,201.52,204.11,65912.0,202.19,204.3,201.52,204.11,65912.0
2024-10-16 10:10:00,204.15,204.5,203.0,203.28,42712.0,204.15,204.5,203.0,203.28,42712.0
2024-10-16 10:20:00,203.25,203.29,202.23,202.35,34037.0,203.25,203.29,202.23,202.35,34037.0
2024-10-16 10:30:00,202.38,203.67,202.17,203.67,47555.0,202.38,203.67,202.17,203.67,47555.0
2024-10-16 10:40:00,203.56,204.1,203.0,203.97,42395.0,203.56,204.1,203.0,203.97,42395.0
2024-10-16 10:50:00,203.82,204.11,203.43,203.68,39016.0,203.82,204.11,203.43,203.68,39016.0
2024-10-16 11:00:00,203.83,203.96,203.42,203.76,8478.0,203.83,203.96,203.42,203.76,8478.0
2024-10-16 11:10:00,203.95,205.0,203.86,204.0,34211.0,203.95,205.0,203.86,204.0,34211.0
2024-10-16 11:20:00,204.0,204.16,203.5,203.63,24277.0,204.0,204.16,203.5,203.63,24277.0
2024-10-16 11:30:00,203.67,203.86,203.5,203.5,20969.0,203.67,203.86,203.5,203.5,20969.0
2024-10-16 11:40:00,203.51,204.48,203.5,204.26,25534.0,203.51,204.48,203.5,204.26,25534.0
2024-10-16 11:50:00,204.37,204.37,203.5,204.3,33459.0,204.37,204.37,203.5,204.3,33459.0
2024-10-16 12:00:00,204.18,204.21,203.13,203.88,30814.0,204.18,204.21,203.13,203.88,30814.0
2024-10-16 12:10:00,203.88,203.88,202.77,203.51,50100.0,203.88,203.88,202.77,203.51,50100.0
2024-10-16 12:20:00,203.51,203.86,203.5,203.75,41157.0,203.51,203.86,203.5,203.75,41157.0
2024-10-16 12:30:00,203.74,204.0,203.5,203.83,19183.0,203.74,204.0,203.5,203.83,19183.0
2024-10-16 12:40:00,203.88,204.59,203.83,204.03,19016.0,203.88,204.59,203.83,204.03,19016.0
2024-10-16 12:50:00,204.03,204.48,203.97,204.38,10840.0,204.03,204.48,203.97,204.38,10840.0
2024-10-16 13:00:00,204.45,204.45,203.76,203.78,14446.0,204.45,204.45,203.76,203.78,14446.0
2024-10-16 13:10:00,203.91,204.17,203.55,204.13,11600.0,203.91,204.17,203.55,204.13,11600.0
2024-10-16 13:20:00,204.23,205.04,204.21,204.92,24672.0,204.23,205.04,204.21,204.92,24672.0
2024-10-16 13:30:00,204.92,204.97,204.26,204.66,13723.0,204.92,204.97,204.26,204.66,13723.0
2024-10-16 13:40:00,204.66,205.13,204.65,204.8,12877.0,204.66,205.13,204.65,204.8,12877.0
2024-10-16 13:50:00,204.67,205.13,204.6,204.89,11061.0,204.67,205.13,204.6,204.89,11061.0
2024-10-16 14:00:00,204.88,205.64,204.75,205.64,16668.0,204.88,205.64,204.75,205.64,16668.0
2024-10-16 14:10:00,205.66,206.87,205.59,206.6,35368.0,205.66,206.87,205.59,206.6,35368.0
2024-10-16 14:20:00,206.67,207.56,206.35,206.55,28245.0,206.67,207.56,206.35,206.55,28245.0
2024-10-16 14:30:00,206.56,206.62,205.14,205.44,29341.0,206.56,206.62,205.14,205.44,29341.0
2024-10-16 14:40:00,205.46,205.56,205.01,205.35,11658.0,205.46,205.56,205.01,205.35,11658.0
2024-10-16 14:50:00,205.26,205.58,205.09,205.14,23183.0,205.26,205.58,205.09,205.14,23183.0
2024-10-16 15:00:00,205.12,205.35,204.44,205.15,41777.0,205.12,205.35,204.44,205.15,41777.0
2024-10-16 15:10:00,205.14,205.23,204.42,205.04,54177.0,205.14,205.23,204.42,205.04,54177.0
2024-10-16 15:20:00,204.99,205.71,204.99,205.4,19676.0,204.99,205.71,204.99,205.4,19676.0
2024-10-16 15:30:00,205.32,206.0,205.32,205.76,23595.0,205.32,206.0,205.32,205.76,23595.0
2024-10-16 15:40:00,205.74,205.86,205.05,205.43,25334.0,205.74,205.86,205.05,205.43,25334.0
2024-10-16 15:50:00,205.58,206.14,205.45,205.57,117929.0,205.58,206.14,205.45,205.57,117929.0
2024-10-17 09:30:00,206.39,206.45,201.23,202.72,191527.0,206.39,206.45,201.23,202.72,191527.0
2024-10-17 09:40:00,203.06,203.5,202.0,203.2,70612.0,203.06,203.5,202.0,203.2,70612.0
2024-10-17 09:50:00,203.25,203.58,201.4,201.95,101525.0,203.25,203.58,201.4,201.95,101525.0
2024-10-17 10:00:00,201.94,203.24,201.84,202.35,54047.0,201.94,203.24,201.84,202.35,54047.0
2024-10-17 10:10:00,202.67,205.53,202.06,205.36,99581.0,202.67,205.53,202.06,205.36,99581.0
2024-10-17 10:20:00,205.47,205.72,204.18,204.45,40232.0,205.47,205.72,204.18,204.45,40232.0
2024-10-17 10:30:00,204.58,204.71,203.36,204.6,43139.0,204.58,204.71,203.36,204.6,43139.0
2024-10-17 10:40:00,204.59,206.32,204.51,205.47,78457.0,204.59,206.32,204.51,205.47,78457.0
2024-10-17 10:50:00,205.21,206.2,205.1,205.51,24294.0,205.21,206.2,205.1,205.51,24294.0
2024-10-17 11:00:00,205.77,207.32,205.75,207.06,50595.0,205.77,207.32,205.75,207.06,50595.0
2024-10-17 11:10:00,207.08,207.31,206.68,206.81,45894.0,207.08,207.31,206.68,206.81,45894.0
2024-10-17 11:20:00,206.81,207.06,206.05,207.06,21569.0,206.81,207.06,206.05,207.06,21569.0
2024-10-17 11:30:00,207.06,207.06,206.19,206.36,19040.0,207.06,207.06,206.19,206.36,19040.0
2024-10-17 11:40:00,206.36,207.43,206.36,206.94,29175.0,206.36,207.43,206.36,206.94,29175.0
2024-10-17 11:50:00,206.94,207.53,206.84,207.15,31977.0,206.94,207.53,206.84,207.15,31977.0
2024-10-17 12:00:00,207.06,207.46,206.34,206.63,17905.0,207.06,207.46,206.34,206.63,17905.0
2024-10-17 12:10:00,206.64,207.14,206.63,206.9,19935.0,206.64,207.14,206.63,206.9,19935.0
2024-10-17 12:20:00,206.91,207.16,206.66,207.09,7585.0,206.91,207.16,206.66,207.09,7585.0
2024-10-17 12:30:00,207.04,207.06,206.18,206.64,8361.0,207.04,207.06,206.18,206.64,8361.0
2024-10-17 12:40:00,206.5,206.94,206.27,206.36,13609.0,206.5,206.94,206.27,206.36,13609.0
2024-10-17 12:50:00,206.3,206.43,205.87,206.43,5856.0,206.3,206.43,205.87,206.43,5856.0
2024-10-17 13:00:00,206.38,206.48,205.84,206.1,9388.0,206.38,206.48,205.84,206.1,9388.0
2024-10-17 13:10:00,206.21,206.21,205.5,205.85,8835.0,206.21,206.21,205.5,205.85,8835.0
2024-10-17 13:20:00,205.96,205.98,205.72,205.76,4982.0,205.96,205.98,205.72,205.76,4982.0
2024-10-17 13:30:00,205.82,205.9,205.64,205.68,5095.0,205.82,205.9,205.64,205.68,5095.0
2024-10-17 13:40:00,205.63,205.93,205.62,205.93,7030.0,205.63,205.93,205.62,205.93,7030.0
2024-10-17 13:50:00,205.97,206.07,205.66,205.88,6452.0,205.97,206.07,205.66,205.88,6452.0
2024-10-17 14:00:00,205.81,206.0,205.5,205.53,18030.0,205.81,206.0,205.5,205.53,18030.0
2024-10-17 14:10:00,205.5,205.61,205.14,205.21,27751.0,205.5,205.61,205.14,205.21,27751.0
2024-10-17 14:20:00,205.14,205.25,204.59,204.68,13548.0,205.14,205.25,204.59,204.68,13548.0
2024-10-17 14:30:00,204.68,204.72,204.17,204.41,9596.0,204.68,204.72,204.17,204.41,9596.0
2024-10-17 14:40:00,204.49,204.71,204.18,204.43,47124.0,204.49,204.71,204.18,204.43,47124.0
2024-10-17 14:50:00,204.42,204.57,204.0,204.35,11039.0,204.42,204.57,204.0,204.35,11039.0
2024-10-17 15:00:00,204.46,204.56,204.12,204.5,7983.0,204.46,204.56,204.12,204.5,7983.0
2024-10-17 15:10:00,204.48,204.89,204.41,204.72,9170.0,204.48,204.89,204.41,204.72,9170.0
2024-10-17 15:20:00,204.93,205.0,204.14,204.27,23870.0,204.93,205.0,204.14,204.27,23870.0
2024-10-17 15:30:00,204.21,204.49,203.41,203.61,29668.0,204.21,204.49,203.41,203.61,29668.0
2024-10-17 15:40:00,203.58,203.77,203.34,203.47,22055.0,203.58,203.77,203.34,203.47,22055.0
2024-10-17 15:50:00,203.47,204.1,203.18,203.3,101999.0,203.47,204.1,203.18,203.3,101999.0
2024-10-18 09:30:00,204.84,204.84,201.11,202.5,106269.0,204.84,204.84,201.11,202.5,106269.0
2024-10-18 09:40:00,202.42,203.79,202.08,203.22,44661.0,202.42,203.79,202.08,203.22,44661.0
2024-10-18 09:50:00,203.16,203.47,202.65,202.68,20679.0,203.16,203.47,202.65,202.68,20679.0
2024-10-18 10:00:00,202.72,203.18,202.0,202.36,26428.0,202.72,203.18,202.0,202.36,26428.0
2024-10-18 10:10:00,202.36,202.49,201.83,201.98,25587.0,202.36,202.49,201.83,201.98,25587.0
2024-10-18 10:20:00,202.08,202.38,201.59,201.93,33494.0,202.08,202.38,201.59,201.93,33494.0
2024-10-18 10:30:00,201.99,201.99,201.3,201.54,19894.0,201.99,201.99,201.3,201.54,19894.0
2024-10-18 10:40:00,201.51,202.66,201.41,202.42,32288.0,201.51,202.66,201.41,202.42,32288.0
2024-10-18 10:50:00,202.24,202.62,202.09,202.46,9468.0,202.24,202.62,202.09,202.46,9468.0
2024-10-18 11:00:00,202.56,202.79,202.43,202.67,12387.0,202.56,202.79,202.43,202.67,12387.0
2024-10-18 11:10:00,202.67,202.68,202.36,202.5,17633.0,202.67,202.68,202.36,202.5,17633.0
2024-10-18 11:20:00,202.41,202.41,202.0,202.15,14813.0,202.41,202.41,202.0,202.15,14813.0
2024-10-18 11:30:00,202.15,202.16,201.79,202.04,15216.0,202.15,202.16,201.79,202.04,15216.0
2024-10-18 11:40:00,202.1,202.75,201.88,202.42,27898.0,202.1,202.75,201.88,202.42,27898.0
2024-10-18 11:50:00,202.45,202.69,202.16,202.24,8141.0,202.45,202.69,202.16,202.24,8141.0
2024-10-18 12:00:00,202.14,202.24,201.62,201.82,27660.0,202.14,202.24,201.62,201.82,27660.0
2024-10-18 12:10:00,201.81,202.48,201.67,202.48,11465.0,201.81,202.48,201.67,202.48,11465.0
2024-10-18 12:20:00,202.48,202.5,202.18,202.5,12145.0,202.48,202.5,202.18,202.5,12145.0
2024-10-18 12:30:00,202.42,202.44,201.54,201.6,26670.0,202.42,202.44,201.54,201.6,26670.0
2024-10-18 12:40:00,201.55,201.7,200.94,201.13,41240.0,201.55,201.7,200.94,201.13,41240.0
2024-10-18 12:50:00,201.18,201.44,201.06,201.06,39725.0,201.18,201.44,201.06,201.06,39725.0
2024-10-18 13:00:00,201.13,201.86,201.02,201.78,43932.0,201.13,201.86,201.02,201.78,43932.0
2024-10-18 13:10:00,201.78,201.99,201.52,201.68,29678.0,201.78,201.99,201.52,201.68,29678.0
2024-10-18 13:20:00,201.6,201.82,201.55,201.65,22873.0,201.6,201.82,201.55,201.65,22873.0
2024-10-18 13:30:00,201.58,201.77,201.53,201.7,36480.0,201.58,201.77,201.53,201.7,36480.0
2024-10-18 13:40:00,201.7,201.92,201.55,201.83,19900.0,201.7,201.92,201.55,201.83,19900.0
2024-10-18 13:50:00,201.83,201.83,201.57,201.65,20389.0,201.83,201.83,201.57,201.65,20389.0
2024-10-18 14:00:00,201.65,202.11,201.34,201.81,25130.0,201.65,202.11,201.34,201.81,25130.0
2024-10-18 14:10:00,201.8,202.02,201.29,201.61,20352.0,201.8,202.02,201.29,201.61,20352.0
2024-10-18 14:20:00,201.68,201.68,201.34,201.52,10986.0,201.68,201.68,201.34,201.52,10986.0
2024-10-18 14:30:00,201.59,201.69,201.14,201.18,31832.0,201.59,201.69,201.14,201.18,31832.0
2024-10-18 14:40:00,201.28,201.54,201.15,201.53,33565.0,201.28,201.54,201.15,201.53,33565.0
2024-10-18 14:50:00,201.48,201.48,200.67,200.75,33825.0,201.48,201.48,200.67,200.75,33825.0
2024-10-18 15:00:00,200.78,200.78,200.1,200.22,65484.0,200.78,200.78,200.1,200.22,65484.0
2024-10-18 15:10:00,200.29,200.72,200.07,200.67,51749.0,200.29,200.72,200.07,200.67,51749.0
2024-10-18 15:20:00,200.62,200.71,200.39,200.57,26634.0,200.62,200.71,200.39,200.57,26634.0
2024-10-18 15:30:00,200.59,201.55,200.49,200.91,59715.0,200.59,201.55,200.49,200.91,59715.0
2024-10-18 15:40:00,200.97,201.28,200.34,200.9,44772.0,200.97,201.28,200.34,200.9,44772.0
2024-10-18 15:50:00,200.84,201.09,200.18,200.53,134371.0,200.84,201.09,200.18,200.53,134371.0
2024-10-21 09:30:00,199.38,200.0,197.8,198.35,102545.0,199.38,200.0,197.8,198.35,102545.0
2024-10-21 09:40:00,198.49,200.0,197.82,199.66,58750.0,198.49,200.0,197.82,199.66,58750.0
2024-10-21 09:50:00,199.68,200.03,199.12,199.34,25037.0,199.68,200.03,199.12,199.34,25037.0
2024-10-21 10:00:00,199.34,199.39,198.09,198.35,90454.0,199.34,199.39,198.09,198.35,90454.0
2024-10-21 10:10:00,198.39,198.75,197.28,197.35,56427.0,198.39,198.75,197.28,197.35,56427.0
2024-10-21 10:20:00,197.46,197.6,196.1,196.23,89553.0,197.46,197.6,196.1,196.23,89553.0
2024-10-21 10:30:00,196.35,196.48,195.66,195.85,76084.0,196.35,196.48,195.66,195.85,76084.0
2024-10-21 10:40:00,195.9,196.23,195.27,195.64,96224.0,195.9,196.23,195.27,195.64,96224.0
2024-10-21 10:50:00,195.66,195.97,195.5,195.78,80666.0,195.66,195.97,195.5,195.78,80666.0
2024-10-21 11:00:00,195.68,196.09,195.2,195.2,49509.0,195.68,196.09,195.2,195.2,49509.0
2024-10-21 11:10:00,195.33,195.6,194.6,195.12,78577.0,195.33,195.6,194.6,195.12,78577.0
2024-10-21 11:20:00,195.02,195.35,194.76,195.25,28298.0,195.02,195.35,194.76,195.25,28298.0
2024-10-21 11:30:00,195.24,195.69,194.79,195.6,31109.0,195.24,195.69,194.79,195.6,31109.0
2024-10-21 11:40:00,195.6,195.99,195.58,195.91,30090.0,195.6,195.99,195.58,195.91,30090.0
2024-10-21 11:50:00,195.82,196.06,195.57,195.74,21292.0,195.82,196.06,195.57,195.74,21292.0
2024-10-21 12:00:00,195.78,195.83,195.53,195.74,9420.0,195.78,195.83,195.53,195.74,9420.0
2024-10-21 12:10:00,195.71,195.82,195.3,195.57,10710.0,195.71,195.82,195.3,195.57,10710.0
2024-10-21 12:20:00,195.6,195.75,195.41,195.68,19914.0,195.6,195.75,195.41,195.68,19914.0
2024-10-21 12:30:00,195.65,196.57,195.64,196.31,30212.0,195.65,196.57,195.64,196.31,30212.0
2024-10-21 12:40:00,196.31,196.32,196.07,196.22,8360.0,196.31,196.32,196.07,196.22,8360.0
2024-10-21 12:50:00,196.13,196.39,195.84,196.0,22436.0,196.13,196.39,195.84,196.0,22436.0
2024-10-21 13:00:00,195.99,196.15,195.78,195.99,15334.0,195.99,196.15,195.78,195.99,15334.0
2024-10-21 13:10:00,196.06,196.98,196.0,196.38,24957.0,196.06,196.98,196.0,196.38,24957.0
2024-10-21 13:20:00,196.43,196.73,196.18,196.37,7797.0,196.43,196.73,196.18,196.37,7797.0
2024-10-21 13:30:00,196.41,196.65,196.24,196.59,13209.0,196.41,196.65,196.24,196.59,13209.0
2024-10-21 13:40:00,196.58,196.61,195.79,196.05,19033.0,196.58,196.61,195.79,196.05,19033.0
2024-10-21 13:50:00,196.13,196.21,195.84,195.99,17791.0,196.13,196.21,195.84,195.99,17791.0
2024-10-21 14:00:00,195.99,196.15,195.03,195.53,58398.0,195.99,196.15,195.03,195.53,58398.0
2024-10-21 14:10:00,195.48,195.76,195.19,195.68,19169.0,195.48,195.76,195.19,195.68,19169.0
2024-10-21 14:20:00,195.76,195.93,195.34,195.36,16887.0,195.76,195.93,195.34,195.36,16887.0
2024-10-21 14:30:00,195.39,195.42,195.11,195.13,24248.0,195.39,195.42,195.11,195.13,24248.0
2024-10-21 14:40:00,195.07,195.34,194.87,195.03,45026.0,195.07,195.34,194.87,195.03,45026.0
2024-10-21 14:50:00,195.03,195.34,194.87,195.21,22983.0,195.03,195.34,194.87,195.21,22983.0
2024-10-21 15:00:00,195.23,196.1,195.16,196.08,35045.0,195.23,196.1,195.16,196.08,35045.0
2024-10-21 15:10:00,195.99,196.01,195.7,196.0,29204.0,195.99,196.01,195.7,196.0,29204.0
2024-10-21 15:20:00,195.92,196.09,195.59,195.7,15403.0,195.92,196.09,195.59,195.7,15403.0
2024-10-21 15:30:00,195.69,196.03,195.6,195.78,22646.0,195.69,196.03,195.6,195.78,22646.0
2024-10-21 15:40:00,195.73,195.8,195.39,195.66,38310.0,195.73,195.8,195.39,195.66,38310.0
2024-10-21 15:50:00,195.66,196.42,195.57,196.29,112413.0,195.66,196.42,195.57,196.29,112413.0
2024-10-22 09:30:00,201.5,204.28,200.1,203.43,483849.0,201.5,204.28,200.1,203.43,483849.0
2024-10-22 09:40:00,203.29,204.52,201.75,203.31,259434.0,203.29,204.52,201.75,203.31,259434.0
2024-10-22 09:50:00,203.03,203.1,199.62,201.56,109082.0,203.03,203.1,199.62,201.56,109082.0
2024-10-22 10:00:00,201.77,201.87,200.2,201.22,63353.0,201.77,201.87,200.2,201.22,63353.0
2024-10-22 10:10:00,201.08,202.2,200.91,201.64,51031.0,201.08,202.2,200.91,201.64,51031.0
2024-10-22 10:20:00,201.65,202.3,201.5,201.99,24944.0,201.65,202.3,201.5,201.99,24944.0
2024-10-22 10:30:00,201.84,203.34,201.72,203.13,52303.0,201.84,203.34,201.72,203.13,52303.0
2024-10-22 10:40:00,203.12,204.05,202.91,203.66,71341.0,203.12,204.05,202.91,203.66,71341.0
2024-10-22 10:50:00,203.65,204.61,203.12,204.22,83580.0,203.65,204.61,203.12,204.22,83580.0
2024-10-22 11:00:00,204.25,204.49,203.61,204.03,61464.0,204.25,204.49,203.61,204.03,61464.0
2024-10-22 11:10:00,204.03,204.51,203.58,203.83,46668.0,204.03,204.51,203.58,203.83,46668.0
2024-10-22 11:20:00,203.85,204.17,203.24,203.88,35450.0,203.85,204.17,203.24,203.88,35450.0
2024-10-22 11:30:00,203.88,204.04,201.29,202.36,104214.0,203.88,204.04,201.29,202.36,104214.0
2024-10-22 11:40:00,202.38,203.21,202.21,202.94,27360.0,202.38,203.21,202.21,202.94,27360.0
2024-10-22 11:50:00,202.94,202.94,201.23,201.31,57215.0,202.94,202.94,201.23,201.31,57215.0
2024-10-22 12:00:00,201.23,201.71,200.78,201.5,49530.0,201.23,201.71,200.78,201.5,49530.0
2024-10-22 12:10:00,201.5,201.7,201.25,201.67,47124.0,201.5,201.7,201.25,201.67,47124.0
2024-10-22 12:20:00,201.6,201.64,201.25,201.34,39281.0,201.6,201.64,201.25,201.34,39281.0
2024-10-22 12:30:00,201.44,202.0,200.73,200.76,71929.0,201.44,202.0,200.73,200.76,71929.0
2024-10-22 12:40:00,200.93,201.7,200.76,201.55,27636.0,200.93,201.7,200.76,201.55,27636.0
2024-10-22 12:50:00,201.46,202.59,201.41,201.99,50653.0,201.46,202.59,201.41,201.99,50653.0
2024-10-22 13:00:00,201.98,202.59,201.84,202.46,29147.0,201.98,202.59,201.84,202.46,29147.0
2024-10-22 13:10:00,202.57,203.87,202.5,203.58,46247.0,202.57,203.87,202.5,203.58,46247.0
2024-10-22 13:20:00,203.6,204.27,203.45,203.5,40534.0,203.6,204.27,203.45,203.5,40534.0
2024-10-22 13:30:00,203.79,203.93,202.5,203.07,40055.0,203.79,203.93,202.5,203.07,40055.0
2024-10-22 13:40:00,203.07,203.41,202.53,203.19,23223.0,203.07,203.41,202.53,203.19,23223.0
2024-10-22 13:50:00,203.17,203.36,202.73,203.01,18089.0,203.17,203.36,202.73,203.01,18089.0
2024-10-22 14:00:00,202.85,203.22,202.05,202.08,25457.0,202.85,203.22,202.05,202.08,25457.0
2024-10-22 14:10:00,202.13,202.24,201.21,201.89,41948.0,202.13,202.24,201.21,201.89,41948.0
2024-10-22 14:20:00,201.77,201.9,201.35,201.45,11252.0,201.77,201.9,201.35,201.45,11252.0
2024-10-22 14:30:00,201.48,202.01,201.31,201.62,32952.0,201.48,202.01,201.31,201.62,32952.0
2024-10-22 14:40:00,201.67,201.85,201.27,201.52,18357.0,201.67,201.85,201.27,201.52,18357.0
2024-10-22 14:50:00,201.54,201.64,200.8,201.1,33063.0,201.54,201.64,200.8,201.1,33063.0
2024-10-22 15:00:00,200.97,201.81,200.61,201.72,30233.0,200.97,201.81,200.61,201.72,30233.0
2024-10-22 15:10:00,201.73,202.44,201.72,202.27,27563.0,201.73,202.44,201.72,202.27,27563.0
2024-10-22 15:20:00,202.32,202.46,201.97,202.09,27940.0,202.32,202.46,201.97,202.09,27940.0
2024-10-22 15:30:00,202.14,202.24,201.31,201.35,29077.0,202.14,202.24,201.31,201.35,29077.0
2024-10-22 15:40:00,201.36,201.66,201.13,201.5,35844.0,201.36,201.66,201.13,201.5,35844.0
2024-10-22 15:50:00,201.3,201.81,200.91,201.45,123453.0,201.3,201.81,200.91,201.45,123453.0
2024-10-23 09:30:00,198.68,200.2,198.02,199.91,167623.0,198.68,200.2,198.02,199.91,167623.0
2024-10-23 09:40:00,199.75,200.03,197.15,197.15,77521.0,199.75,200.03,197.15,197.15,77521.0
2024-10-23 09:50:00,197.29,197.34,195.18,196.21,264449.0,197.29,197.34,195.18,196.21,264449.0
2024-10-23 10:00:00,196.31,196.55,194.8,196.54,127360.0,196.31,196.55,194.8,196.54,127360.0
2024-10-23 10:10:00,196.46,196.47,195.51,195.7,34365.0,196.46,196.47,195.51,195.7,34365.0
2024-10-23 10:20:00,195.71,195.98,194.33,194.88,66927.0,195.71,195.98,194.33,194.88,66927.0
2024-10-23 10:30:00,194.72,195.49,194.47,194.63,35045.0,194.72,195.49,194.47,194.63,35045.0
2024-10-23 10:40:00,194.53,195.65,194.39,194.98,54886.0,194.53,195.65,194.39,194.98,54886.0
2024-10-23 10:50:00,194.99,195.42,194.75,195.03,61159.0,194.99,195.42,194.75,195.03,61159.0
2024-10-23 11:00:00,195.08,196.0,194.95,195.86,28484.0,195.08,196.0,194.95,195.86,28484.0
2024-10-23 11:10:00,195.88,196.1,194.34,194.44,56065.0,195.88,196.1,194.34,194.44,56065.0
2024-10-23 11:20:00,194.4,194.51,193.48,193.55,81953.0,194.4,194.51,193.48,193.55,81953.0
2024-10-23 11:30:00,193.61,194.5,193.55,194.11,41299.0,193.61,194.5,193.55,194.11,41299.0
2024-10-23 11:40:00,194.13,194.25,193.63,193.64,36814.0,194.13,194.25,193.63,193.64,36814.0
2024-10-23 11:50:00,193.68,194.2,193.5,193.93,27950.0,193.68,194.2,193.5,193.93,27950.0
2024-10-23 12:00:00,193.89,194.59,193.74,194.3,47178.0,193.89,194.59,193.74,194.3,47178.0
2024-10-23 12:10:00,194.33,194.5,194.02,194.36,28941.0,194.33,194.5,194.02,194.36,28941.0
2024-10-23 12:20:00,194.34,194.5,193.85,194.39,25502.0,194.34,194.5,193.85,194.39,25502.0
2024-10-23 12:30:00,194.39,194.39,193.51,194.01,21324.0,194.39,194.39,193.51,194.01,21324.0
2024-10-23 12:40:00,193.94,194.0,193.27,193.61,33720.0,193.94,194.0,193.27,193.61,33720.0
2024-10-23 12:50:00,193.57,193.58,192.71,193.16,41917.0,193.57,193.58,192.71,193.16,41917.0
2024-10-23 13:00:00,193.16,193.16,191.92,192.09,53967.0,193.16,193.16,191.92,192.09,53967.0
2024-10-23 13:10:00,192.09,192.37,191.3,192.22,50551.0,192.09,192.37,191.3,192.22,50551.0
2024-10-23 13:20:00,192.24,192.65,191.63,192.49,24411.0,192.24,192.65,191.63,192.49,24411.0
2024-10-23 13:30:00,192.42,192.42,191.08,191.34,43279.0,192.42,192.42,191.08,191.34,43279.0
2024-10-23 13:40:00,191.4,191.5,190.81,191.01,60668.0,191.4,191.5,190.81,191.01,60668.0
2024-10-23 13:50:00,191.21,192.38,191.01,191.67,62837.0,191.21,192.38,191.01,191.67,62837.0
2024-10-23 14:00:00,191.67,192.06,191.16,192.04,46357.0,191.67,192.06,191.16,192.04,46357.0
2024-10-23 14:10:00,192.0,192.09,191.03,191.08,18692.0,192.0,192.09,191.03,191.08,18692.0
2024-10-23 14:20:00,191.08,191.7,190.99,191.27,33413.0,191.08,191.7,190.99,191.27,33413.0
2024-10-23 14:30:00,191.28,192.19,191.24,191.92,25209.0,191.28,192.19,191.24,191.92,25209.0
2024-10-23 14:40:00,191.7,191.92,191.38,191.69,21755.0,191.7,191.92,191.38,191.69,21755.0
2024-10-23 14:50:00,191.73,191.83,191.5,191.74,19606.0,191.73,191.83,191.5,191.74,19606.0
2024-10-23 15:00:00,191.63,191.92,191.46,191.82,20215.0,191.63,191.92,191.46,191.82,20215.0
2024-10-23 15:10:00,191.87,192.0,191.59,191.81,27245.0,191.87,192.0,191.59,191.81,27245.0
2024-10-23 15:20:00,191.77,191.95,191.46,191.76,31352.0,191.77,191.95,191.46,191.76,31352.0
2024-10-23 15:30:00,191.76,192.18,191.3,192.18,39751.0,191.76,192.18,191.3,192.18,39751.0
2024-10-23 15:40:00,192.14,192.26,191.65,191.73,66356.0,192.14,192.26,191.65,191.73,66356.0
2024-10-23 15:50:00,191.71,193.04,191.63,192.32,177704.0,191.71,193.04,191.63,192.32,177704.0
2024-10-24 09:30:00,194.31,195.48,193.34,194.61,67664.0,194.31,195.48,193.34,194.61,67664.0
2024-10-24 09:40:00,194.83,196.0,193.77,194.8,55931.0,194.83,196.0,193.77,194.8,55931.0
2024-10-24 09:50:00,194.9,195.82,194.19,195.21,31259.0,194.9,195.82,194.19,195.21,31259.0
2024-10-24 10:00:00,195.2,195.5,194.21,194.5,27433.0,195.2,195.5,194.21,194.5,27433.0
2024-10-24 10:10:00,194.5,194.96,194.0,194.73,36240.0,194.5,194.96,194.0,194.73,36240.0
2024-10-24 10:20:00,194.74,195.75,194.53,195.6,23908.0,194.74,195.75,194.53,195.6,23908.0
2024-10-24 10:30:00,195.6,196.24,194.08,194.54,58428.0,195.6,196.24,194.08,194.54,58428.0
2024-10-24 10:40:00,194.55,194.57,193.66,193.89,24033.0,194.55,194.57,193.66,193.89,24033.0
2024-10-24 10:50:00,193.88,194.47,193.34,194.35,21316.0,193.88,194.47,193.34,194.35,21316.0
2024-10-24 11:00:00,194.5,195.09,193.77,194.45,12214.0,194.5,195.09,193.77,194.45,12214.0
2024-10-24 11:10:00,194.44,194.61,193.81,193.81,10499.0,194.44,194.61,193.81,193.81,10499.0
2024-10-24 11:20:00,193.81,194.05,193.33,193.69,17658.0,193.81,194.05,193.33,193.69,17658.0
2024-10-24 11:30:00,193.57,194.02,193.5,193.54,13425.0,193.57,194.02,193.5,193.54,13425.0
2024-10-24 11:40:00,193.5,194.3,193.43,193.76,16735.0,193.5,194.3,193.43,193.76,16735.0
2024-10-24 11:50:00,193.75,194.53,193.6,194.19,22984.0,193.75,194.53,193.6,194.19,22984.0
2024-10-24 12:00:00,194.34,194.51,193.85,193.94,5657.0,194.34,194.51,193.85,193.94,5657.0
2024-10-24 12:10:00,193.97,194.25,193.67,193.98,7168.0,193.97,194.25,193.67,193.98,7168.0
2024-10-24 12:20:00,193.97,194.24,193.79,194.24,9423.0,193.97,194.24,193.79,194.24,9423.0
2024-10-24 12:30:00,194.22,194.89,194.08,194.89,11677.0,194.22,194.89,194.08,194.89,11677.0
2024-10-24 12:40:00,194.87,195.68,194.87,194.97,19923.0,194.87,195.68,194.87,194.97,19923.0
2024-10-24 12:50:00,194.97,194.97,194.46,194.46,5080.0,194.97,194.97,194.46,194.46,5080.0
2024-10-24 13:00:00,194.46,195.25,194.45,195.25,8932.0,194.46,195.25,194.45,195.25,8932.0
2024-10-24 13:10:00,195.2,195.26,194.52,194.73,9080.0,195.2,195.26,194.52,194.73,9080.0
2024-10-24 13:20:00,194.85,195.05,194.51,194.75,8205.0,194.85,195.05,194.51,194.75,8205.0
2024-10-24 13:30:00,194.75,194.9,194.45,194.72,7864.0,194.75,194.9,194.45,194.72,7864.0
2024-10-24 13:40:00,194.75,194.76,194.41,194.51,10943.0,194.75,194.76,194.41,194.51,10943.0
2024-10-24 13:50:00,194.41,194.7,194.31,194.31,5768.0,194.41,194.7,194.31,194.31,5768.0
2024-10-24 14:00:00,194.31,194.43,194.1,194.17,5771.0,194.31,194.43,194.1,194.17,5771.0
2024-10-24 14:10:00,194.19,194.19,193.97,194.06,11101.0,194.19,194.19,193.97,194.06,11101.0
2024-10-24 14:20:00,194.06,194.27,193.63,193.84,6523.0,194.06,194.27,193.63,193.84,6523.0
2024-10-24 14:30:00,193.8,193.86,193.39,193.4,9097.0,193.8,193.86,193.39,193.4,9097.0
2024-10-24 14:40:00,193.52,193.95,193.4,193.43,9413.0,193.52,193.95,193.4,193.43,9413.0
2024-10-24 14:50:00,193.46,194.43,193.45,194.23,15378.0,193.46,194.43,193.45,194.23,15378.0
2024-10-24 15:00:00,194.3,194.74,194.19,194.72,13385.0,194.3,194.74,194.19,194.72,13385.0
2024-10-24 15:10:00,194.67,195.25,194.66,195.2,25147.0,194.67,195.25,194.66,195.2,25147.0
2024-10-24 15:20:00,195.25,195.59,195.02,195.24,15903.0,195.25,195.59,195.02,195.24,15903.0
2024-10-24 15:30:00,195.16,195.83,195.12,195.45,30315.0,195.16,195.83,195.12,195.45,30315.0
2024-10-24 15:40:00,195.48,195.57,195.2,195.28,19642.0,195.48,195.57,195.2,195.28,19642.0
2024-10-24 15:50:00,195.29,196.16,195.21,196.05,80747.0,195.29,196.16,195.21,196.05,80747.0
2024-10-25 09:30:00,197.0,197.4,194.01,196.4,164232.0,197.0,197.4,194.01,196.4,164232.0
2024-10-25 09:40:00,196.49,197.16,195.71,197.0,36972.0,196.49,197.16,195.71,197.0,36972.0
2024-10-25 09:50:00,196.86,197.59,196.66,197.16,44308.0,196.86,197.59,196.66,197.16,44308.0
2024-10-25 10:00:00,197.26,198.15,196.96,198.14,70772.0,197.26,198.15,196.96,198.14,70772.0
2024-10-25 10:10:00,198.0,199.41,197.64,199.07,44609.0,198.0,199.41,197.64,199.07,44609.0
2024-10-25 10:20:00,199.14,200.69,199.14,199.93,101967.0,199.14,200.69,199.14,199.93,101967.0
2024-10-25 10:30:00,200.0,200.12,198.26,198.4,34194.0,200.0,200.12,198.26,198.4,34194.0
2024-10-25 10:40:00,198.56,198.97,197.7,198.32,30376.0,198.56,198.97,197.7,198.32,30376.0
2024-10-25 10:50:00,198.51,199.79,198.41,199.21,25553.0,198.51,199.79,198.41,199.21,25553.0
2024-10-25 11:00:00,199.23,199.87,199.22,199.61,12742.0,199.23,199.87,199.22,199.61,12742.0
2024-10-25 11:10:00,199.52,199.73,199.11,199.49,12476.0,199.52,199.73,199.11,199.49,12476.0
2024-10-25 11:20:00,199.49,199.85,199.11,199.82,19434.0,199.49,199.85,199.11,199.82,19434.0
2024-10-25 11:30:00,199.7,200.39,199.49,199.74,61384.0,199.7,200.39,199.49,199.74,61384.0
2024-10-25 11:40:00,199.76,200.84,199.76,200.79,39902.0,199.76,200.84,199.76,200.79,39902.0
2024-10-25 11:50:00,200.94,200.95,200.44,200.45,24701.0,200.94,200.95,200.44,200.45,24701.0
2024-10-25 12:00:00,200.35,200.64,199.7,199.7,32500.0,200.35,200.64,199.7,199.7,32500.0
2024-10-25 12:10:00,199.83,199.91,199.36,199.5,23072.0,199.83,199.91,199.36,199.5,23072.0
2024-10-25 12:20:00,199.66,200.16,199.47,200.14,20160.0,199.66,200.16,199.47,200.14,20160.0
2024-10-25 12:30:00,200.16,200.16,199.43,199.44,10614.0,200.16,200.16,199.43,199.44,10614.0
2024-10-25 12:40:00,199.45,199.82,198.91,199.01,16091.0,199.45,199.82,198.91,199.01,16091.0
2024-10-25 12:50:00,199.0,199.08,198.31,198.43,12202.0,199.0,199.08,198.31,198.43,12202.0
2024-10-25 13:00:00,198.42,199.06,198.24,198.87,18129.0,198.42,199.06,198.24,198.87,18129.0
2024-10-25 13:10:00,198.79,198.79,198.09,198.35,14018.0,198.79,198.79,198.09,198.35,14018.0
2024-10-25 13:20:00,198.27,198.37,197.85,198.25,12244.0,198.27,198.37,197.85,198.25,12244.0
2024-10-25 13:30:00,198.12,198.17,197.6,198.11,10719.0,198.12,198.17,197.6,198.11,10719.0
2024-10-25 13:40:00,198.03,198.93,197.57,198.87,8045.0,198.03,198.93,197.57,198.87,8045.0
2024-10-25 13:50:00,198.81,198.9,198.34,198.47,11178.0,198.81,198.9,198.34,198.47,11178.0
2024-10-25 14:00:00,198.53,198.66,198.1,198.15,5383.0,198.53,198.66,198.1,198.15,5383.0
2024-10-25 14:10:00,198.0,198.13,197.6,197.93,20907.0,198.0,198.13,197.6,197.93,20907.0
2024-10-25 14:20:00,197.87,198.78,197.33,198.53,41113.0,197.87,198.78,197.33,198.53,41113.0
2024-10-25 14:30:00,198.29,198.7,198.21,198.39,9289.0,198.29,198.7,198.21,198.39,9289.0
2024-10-25 14:40:00,198.27,198.48,198.25,198.34,4594.0,198.27,198.48,198.25,198.34,4594.0
2024-10-25 14:50:00,198.31,198.68,198.22,198.64,7570.0,198.31,198.68,198.22,198.64,7570.0
2024-10-25 15:00:00,198.62,198.76,198.28,198.37,12584.0,198.62,198.76,198.28,198.37,12584.0
2024-10-25 15:10:00,198.37,198.51,198.06,198.25,12738.0,198.37,198.51,198.06,198.25,12738.0
2024-10-25 15:20:00,198.25,198.64,198.19,198.59,9356.0,198.25,198.64,198.19,198.59,9356.0
2024-10-25 15:30:00,198.59,198.6,198.0,198.28,12722.0,198.59,198.6,198.0,198.28,12722.0
2024-10-25 15:40:00,198.29,198.47,198.05,198.14,20753.0,198.29,198.47,198.05,198.14,20753.0
2024-10-25 15:50:00,198.22,198.65,197.96,198.61,80993.0,198.22,198.65,197.96,198.61,80993.0
2024-10-28 09:30:00,203.58,205.92,199.75,201.85,145006.0,203.58,205.92,199.75,201.85,145006.0
2024-10-28 09:40:00,201.5,202.79,200.76,202.64,87810.0,201.5,202.79,200.76,202.64,87810.0
2024-10-28 09:50:00,202.67,203.0,201.58,201.61,42019.0,202.67,203.0,201.58,201.61,42019.0
2024-10-28 10:00:00,201.78,202.68,200.81,202.35,172248.0,201.78,202.68,200.81,202.35,172248.0
2024-10-28 10:10:00,202.68,203.87,202.38,203.44,36121.0,202.68,203.87,202.38,203.44,36121.0
2024-10-28 10:20:00,203.62,204.4,202.68,203.05,48843.0,203.62,204.4,202.68,203.05,48843.0
2024-10-28 10:30:00,203.1,203.82,202.33,202.6,25745.0,203.1,203.82,202.33,202.6,25745.0
2024-10-28 10:40:00,202.83,203.57,202.78,202.99,28841.0,202.83,203.57,202.78,202.99,28841.0
2024-10-28 10:50:00,203.13,203.4,202.74,203.31,23939.0,203.13,203.4,202.74,203.31,23939.0
2024-10-28 11:00:00,203.37,204.88,203.15,204.8,42558.0,203.37,204.88,203.15,204.8,42558.0
2024-10-28 11:10:00,204.9,205.06,204.18,204.91,22875.0,204.9,205.06,204.18,204.91,22875.0
2024-10-28 11:20:00,204.76,205.86,204.55,205.2,51815.0,204.76,205.86,204.55,205.2,51815.0
2024-10-28 11:30:00,205.16,205.21,203.96,204.79,23658.0,205.16,205.21,203.96,204.79,23658.0
2024-10-28 11:40:00,204.83,205.48,204.56,204.73,23738.0,204.83,205.48,204.56,204.73,23738.0
2024-10-28 11:50:00,204.73,204.83,204.25,204.77,18073.0,204.73,204.83,204.25,204.77,18073.0
2024-10-28 12:00:00,204.59,205.83,204.19,205.72,51506.0,204.59,205.83,204.19,205.72,51506.0
2024-10-28 12:10:00,205.72,205.92,205.0,205.78,65789.0,205.72,205.92,205.0,205.78,65789.0
2024-10-28 12:20:00,205.8,205.8,204.84,205.13,31679.0,205.8,205.8,204.84,205.13,31679.0
2024-10-28 12:30:00,205.17,205.29,204.12,204.19,18684.0,205.17,205.29,204.12,204.19,18684.0
2024-10-28 12:40:00,204.3,204.87,204.3,204.65,10600.0,204.3,204.87,204.3,204.65,10600.0
2024-10-28 12:50:00,204.61,205.03,204.57,204.81,9759.0,204.61,205.03,204.57,204.81,9759.0
2024-10-28 13:00:00,204.73,205.22,204.73,205.12,11347.0,204.73,205.22,204.73,205.12,11347.0
2024-10-28 13:10:00,205.12,205.36,204.59,205.36,21199.0,205.12,205.36,204.59,205.36,21199.0
2024-10-28 13:20:00,205.31,205.55,205.03,205.11,17955.0,205.31,205.55,205.03,205.11,17955.0
2024-10-28 13:30:00,205.18,205.42,204.77,204.86,21011.0,205.18,205.42,204.77,204.86,21011.0
2024-10-28 13:40:00,204.93,205.2,204.88,204.96,16878.0,204.93,205.2,204.88,204.96,16878.0
2024-10-28 13:50:00,204.86,205.03,204.67,204.89,15329.0,204.86,205.03,204.67,204.89,15329.0
2024-10-28 14:00:00,204.76,205.34,204.54,205.29,27411.0,204.76,205.34,204.54,205.29,27411.0
2024-10-28 14:10:00,205.36,205.36,204.66,204.78,25061.0,205.36,205.36,204.66,204.78,25061.0
2024-10-28 14:20:00,204.68,204.68,204.07,204.2,34230.0,204.68,204.68,204.07,204.2,34230.0
2024-10-28 14:30:00,204.2,204.65,204.13,204.52,11888.0,204.2,204.65,204.13,204.52,11888.0
2024-10-28 14:40:00,204.73,204.75,204.45,204.69,11616.0,204.73,204.75,204.45,204.69,11616.0
2024-10-28 14:50:00,204.69,205.06,204.66,204.69,8894.0,204.69,205.06,204.66,204.69,8894.0
2024-10-28 15:00:00,204.64,205.06,204.56,204.67,11209.0,204.64,205.06,204.56,204.67,11209.0
2024-10-28 15:10:00,204.65,204.81,204.21,204.37,21990.0,204.65,204.81,204.21,204.37,21990.0
2024-10-28 15:20:00,204.36,204.94,204.33,204.69,35020.0,204.36,204.94,204.33,204.69,35020.0
2024-10-28 15:30:00,204.86,204.92,204.41,204.71,32104.0,204.86,204.92,204.41,204.71,32104.0
2024-10-28 15:40:00,204.71,205.28,204.68,205.08,45669.0,204.71,205.28,204.68,205.08,45669.0
2024-10-28 15:50:00,204.97,205.29,204.67,205.01,113913.0,204.97,205.29,204.67,205.01,113913.0
2024-10-29 09:30:00,206.53,206.8,201.4,202.18,205743.0,206.53,206.8,201.4,202.18,205743.0
2024-10-29 09:40:00,202.24,204.68,202.0,202.78,153963.0,202.24,204.68,202.0,202.78,153963.0
2024-10-29 09:50:00,202.75,204.31,202.75,203.17,40102.0,202.75,204.31,202.75,203.17,40102.0
2024-10-29 10:00:00,203.01,203.9,202.21,203.01,47787.0,203.01,203.9,202.21,203.01,47787.0
2024-10-29 10:10:00,202.85,203.65,202.73,203.32,64324.0,202.85,203.65,202.73,203.32,64324.0
2024-10-29 10:20:00,203.33,204.39,203.21,203.95,81923.0,203.33,204.39,203.21,203.95,81923.0
2024-10-29 10:30:00,203.99,205.34,203.74,204.89,19849.0,203.99,205.34,203.74,204.89,19849.0
2024-10-29 10:40:00,205.01,205.34,203.84,204.04,66820.0,205.01,205.34,203.84,204.04,66820.0
2024-10-29 10:50:00,204.16,205.13,204.06,204.39,24843.0,204.16,205.13,204.06,204.39,24843.0
2024-10-29 11:00:00,204.45,204.84,203.5,203.85,41729.0,204.45,204.84,203.5,203.85,41729.0
2024-10-29 11:10:00,203.88,204.63,203.55,204.63,35216.0,203.88,204.63,203.55,204.63,35216.0
2024-10-29 11:20:00,204.65,204.9,204.2,204.41,35900.0,204.65,204.9,204.2,204.41,35900.0
2024-10-29 11:30:00,204.38,204.62,203.5,204.18,61384.0,204.38,204.62,203.5,204.18,61384.0
2024-10-29 11:40:00,204.21,204.73,204.07,204.6,15279.0,204.21,204.73,204.07,204.6,15279.0
2024-10-29 11:50:00,204.61,204.94,204.31,204.78,31511.0,204.61,204.94,204.31,204.78,31511.0
2024-10-29 12:00:00,204.9,205.18,204.0,204.0,32252.0,204.9,205.18,204.0,204.0,32252.0
2024-10-29 12:10:00,204.14,204.41,203.59,203.8,34041.0,204.14,204.41,203.59,203.8,34041.0
2024-10-29 12:20:00,203.62,204.39,203.1,204.33,33209.0,203.62,204.39,203.1,204.33,33209.0
2024-10-29 12:30:00,204.33,204.33,203.22,203.67,31813.0,204.33,204.33,203.22,203.67,31813.0
2024-10-29 12:40:00,203.5,204.2,203.29,204.09,27008.0,203.5,204.2,203.29,204.09,27008.0
2024-10-29 12:50:00,204.08,204.75,203.96,204.31,43231.0,204.08,204.75,203.96,204.31,43231.0
2024-10-29 13:00:00,204.47,205.12,204.18,204.92,37482.0,204.47,205.12,204.18,204.92,37482.0
2024-10-29 13:10:00,204.78,205.2,204.46,205.01,30213.0,204.78,205.2,204.46,205.01,30213.0
2024-10-29 13:20:00,204.96,205.22,204.45,204.47,41949.0,204.96,205.22,204.45,204.47,41949.0
2024-10-29 13:30:00,204.58,204.99,204.52,204.67,22654.0,204.58,204.99,204.52,204.67,22654.0
2024-10-29 13:40:00,204.74,204.96,204.17,204.7,37845.0,204.74,204.96,204.17,204.7,37845.0
2024-10-29 13:50:00,204.6,205.62,204.53,205.29,63994.0,204.6,205.62,204.53,205.29,63994.0
2024-10-29 14:00:00,205.43,205.43,204.55,204.68,56764.0,205.43,205.43,204.55,204.68,56764.0
2024-10-29 14:10:00,204.59,204.97,204.41,204.94,43827.0,204.59,204.97,204.41,204.94,43827.0
2024-10-29 14:20:00,204.94,205.44,204.81,205.26,46316.0,204.94,205.44,204.81,205.26,46316.0
2024-10-29 14:30:00,205.23,205.89,204.98,205.83,52281.0,205.23,205.89,204.98,205.83,52281.0
2024-10-29 14:40:00,205.73,206.25,204.67,204.72,69392.0,205.73,206.25,204.67,204.72,69392.0
2024-10-29 14:50:00,204.75,204.75,202.0,202.13,109330.0,204.75,204.75,202.0,202.13,109330.0
2024-10-29 15:00:00,202.05,203.11,202.03,202.74,126973.0,202.05,203.11,202.03,202.74,126973.0
2024-10-29 15:10:00,202.66,202.79,202.19,202.38,98291.0,202.66,202.79,202.19,202.38,98291.0
2024-10-29 15:20:00,202.38,202.53,201.52,201.68,121257.0,202.38,202.53,201.52,201.68,121257.0
2024-10-29 15:30:00,201.81,201.98,201.34,201.65,117473.0,201.81,201.98,201.34,201.65,117473.0
2024-10-29 15:40:00,201.71,201.71,200.65,200.91,156463.0,201.71,201.71,200.65,200.91,156463.0
2024-10-29 15:50:00,200.86,200.87,198.68,199.8,409686.0,200.86,200.87,198.68,199.8,409686.0
2024-10-30 09:30:00,187.63,191.0,183.68,186.62,605908.0,187.63,191.0,183.68,186.62,605908.0
2024-10-30 09:40:00,186.62,189.23,184.14,187.83,252859.0,186.62,189.23,184.14,187.83,252859.0
2024-10-30 09:50:00,188.0,192.5,187.99,191.79,245405.0,188.0,192.5,187.99,191.79,245405.0
2024-10-30 10:00:00,192.03,192.95,187.0,192.68,196801.0,192.03,192.95,187.0,192.68,196801.0
2024-10-30 10:10:00,192.48,194.92,192.01,193.8,181891.0,192.48,194.92,192.01,193.8,181891.0
2024-10-30 10:20:00,193.9,196.55,193.9,195.66,227823.0,193.9,196.55,193.9,195.66,227823.0
2024-10-30 10:30:00,195.5,195.87,193.39,193.95,84228.0,195.5,195.87,193.39,193.95,84228.0
2024-10-30 10:40:00,193.84,194.51,193.0,194.15,64030.0,193.84,194.51,193.0,194.15,64030.0
2024-10-30 10:50:00,194.15,196.22,193.69,195.05,71361.0,194.15,196.22,193.69,195.05,71361.0
2024-10-30 11:00:00,195.16,197.43,194.89,197.28,151756.0,195.16,197.43,194.89,197.28,151756.0
2024-10-30 11:10:00,197.48,198.23,195.83,196.49,163576.0,197.48,198.23,195.83,196.49,163576.0
2024-10-30 11:20:00,196.52,197.17,196.11,196.47,71673.0,196.52,197.17,196.11,196.47,71673.0
2024-10-30 11:30:00,196.43,197.57,196.18,196.97,77106.0,196.43,197.57,196.18,196.97,77106.0
2024-10-30 11:40:00,196.91,197.35,195.26,195.5,101764.0,196.91,197.35,195.26,195.5,101764.0
2024-10-30 11:50:00,195.51,195.63,193.57,195.08,118085.0,195.51,195.63,193.57,195.08,118085.0
2024-10-30 12:00:00,195.24,196.96,194.29,196.56,124972.0,195.24,196.96,194.29,196.56,124972.0
2024-10-30 12:10:00,196.56,199.17,196.45,198.37,114142.0,196.56,199.17,196.45,198.37,114142.0
2024-10-30 12:20:00,198.35,198.39,196.85,196.86,72320.0,198.35,198.39,196.85,196.86,72320.0
2024-10-30 12:30:00,196.69,197.92,196.51,197.55,51824.0,196.69,197.92,196.51,197.55,51824.0
2024-10-30 12:40:00,197.4,198.88,197.34,198.61,52560.0,197.4,198.88,197.34,198.61,52560.0
2024-10-30 12:50:00,198.62,199.19,198.51,198.67,54391.0,198.62,199.19,198.51,198.67,54391.0
2024-10-30 13:00:00,198.52,198.78,197.66,198.04,56233.0,198.52,198.78,197.66,198.04,56233.0
2024-10-30 13:10:00,198.01,198.78,197.46,198.23,65547.0,198.01,198.78,197.46,198.23,65547.0
2024-10-30 13:20:00,198.41,198.94,197.87,198.07,57873.0,198.41,198.94,197.87,198.07,57873.0
2024-10-30 13:30:00,198.07,198.66,197.08,198.05,64977.0,198.07,198.66,197.08,198.05,64977.0
2024-10-30 13:40:00,198.06,198.17,197.63,198.08,42066.0,198.06,198.17,197.63,198.08,42066.0
2024-10-30 13:50:00,198.05,198.82,197.86,198.75,46299.0,198.05,198.82,197.86,198.75,46299.0
2024-10-30 14:00:00,198.78,199.59,198.61,199.57,51431.0,198.78,199.59,198.61,199.57,51431.0
2024-10-30 14:10:00,199.49,200.28,199.36,199.59,93939.0,199.49,200.28,199.36,199.59,93939.0
2024-10-30 14:20:00,199.63,200.49,199.43,199.94,55165.0,199.63,200.49,199.43,199.94,55165.0
2024-10-30 14:30:00,199.94,201.31,199.85,200.56,89891.0,199.94,201.31,199.85,200.56,89891.0
2024-10-30 14:40:00,200.53,200.78,199.85,199.93,40555.0,200.53,200.78,199.85,199.93,40555.0
2024-10-30 14:50:00,199.93,200.27,198.62,198.79,46635.0,199.93,200.27,198.62,198.79,46635.0
2024-10-30 15:00:00,198.71,199.3,198.11,199.05,48240.0,198.71,199.3,198.11,199.05,48240.0
2024-10-30 15:10:00,199.02,199.6,199.01,199.39,45182.0,199.02,199.6,199.01,199.39,45182.0
2024-10-30 15:20:00,199.4,200.0,199.4,199.59,52620.0,199.4,200.0,199.4,199.59,52620.0
2024-10-30 15:30:00,199.71,199.82,198.89,199.58,76759.0,199.71,199.82,198.89,199.58,76759.0
2024-10-30 15:40:00,199.49,200.21,198.4,198.84,85028.0,199.49,200.21,198.4,198.84,85028.0
2024-10-30 15:50:00,198.95,199.12,197.34,197.5,215897.0,198.95,199.12,197.34,197.5,215897.0
2024-10-31 09:30:00,198.52,202.34,194.85,196.03,108566.0,198.52,202.34,194.85,196.03,108566.0
2024-10-31 09:40:00,196.38,197.95,195.64,196.24,38763.0,196.38,197.95,195.64,196.24,38763.0
2024-10-31 09:50:00,196.24,199.81,196.24,196.82,68449.0,196.24,199.81,196.24,196.82,68449.0
2024-10-31 10:00:00,196.92,197.22,195.01,197.03,66817.0,196.92,197.22,195.01,197.03,66817.0
2024-10-31 10:10:00,197.11,199.62,196.43,198.92,87042.0,197.11,199.62,196.43,198.92,87042.0
2024-10-31 10:20:00,198.92,200.5,198.05,198.23,118202.0,198.92,200.5,198.05,198.23,118202.0
2024-10-31 10:30:00,198.23,199.21,198.03,198.67,47603.0,198.23,199.21,198.03,198.67,47603.0
2024-10-31 10:40:00,198.67,199.08,198.32,198.71,24037.0,198.67,199.08,198.32,198.71,24037.0
2024-10-31 10:50:00,198.72,199.02,197.32,197.92,40424.0,198.72,199.02,197.32,197.92,40424.0
2024-10-31 11:00:00,197.82,198.05,196.71,197.09,25541.0,197.82,198.05,196.71,197.09,25541.0
2024-10-31 11:10:00,197.12,197.54,196.74,197.03,23431.0,197.12,197.54,196.74,197.03,23431.0
2024-10-31 11:20:00,196.89,197.96,196.81,197.49,15944.0,196.89,197.96,196.81,197.49,15944.0
2024-10-31 11:30:00,197.51,197.58,196.82,197.13,12312.0,197.51,197.58,196.82,197.13,12312.0
2024-10-31 11:40:00,197.11,198.03,197.0,197.91,19644.0,197.11,198.03,197.0,197.91,19644.0
2024-10-31 11:50:00,197.91,197.96,197.48,197.91,19876.0,197.91,197.96,197.48,197.91,19876.0
2024-10-31 12:00:00,197.91,198.4,197.8,198.26,14423.0,197.91,198.4,197.8,198.26,14423.0
2024-10-31 12:10:00,198.19,199.08,198.18,198.59,31688.0,198.19,199.08,198.18,198.59,31688.0
2024-10-31 12:20:00,198.49,198.93,198.01,198.24,25845.0,198.49,198.93,198.01,198.24,25845.0
2024-10-31 12:30:00,198.16,198.34,197.63,198.23,21828.0,198.16,198.34,197.63,198.23,21828.0
2024-10-31 12:40:00,198.13,198.24,197.76,198.06,22574.0,198.13,198.24,197.76,198.06,22574.0
2024-10-31 12:50:00,198.13,198.25,196.82,197.0,20148.0,198.13,198.25,196.82,197.0,20148.0
2024-10-31 13:00:00,197.01,197.88,197.0,197.75,19472.0,197.01,197.88,197.0,197.75,19472.0
2024-10-31 13:10:00,197.92,198.04,196.67,196.7,23686.0,197.92,198.04,196.67,196.7,23686.0
2024-10-31 13:20:00,196.78,197.04,196.51,196.9,16196.0,196.78,197.04,196.51,196.9,16196.0
2024-10-31 13:30:00,196.83,196.94,196.42,196.83,19911.0,196.83,196.94,196.42,196.83,19911.0
2024-10-31 13:40:00,196.83,197.06,196.3,196.42,16161.0,196.83,197.06,196.3,196.42,16161.0
2024-10-31 13:50:00,196.42,196.99,196.24,196.98,12156.0,196.42,196.99,196.24,196.98,12156.0
2024-10-31 14:00:00,196.78,196.97,195.45,195.45,28306.0,196.78,196.97,195.45,195.45,28306.0
2024-10-31 14:10:00,195.44,196.22,195.22,195.67,20326.0,195.44,196.22,195.22,195.67,20326.0
2024-10-31 14:20:00,195.67,196.04,194.98,196.0,41011.0,195.67,196.04,194.98,196.0,41011.0
2024-10-31 14:30:00,195.99,196.89,195.91,196.57,31214.0,195.99,196.89,195.91,196.57,31214.0
2024-10-31 14:40:00,196.72,196.81,196.19,196.7,15143.0,196.72,196.81,196.19,196.7,15143.0
2024-10-31 14:50:00,196.7,196.94,196.39,196.81,20222.0,196.7,196.94,196.39,196.81,20222.0
2024-10-31 15:00:00,196.81,197.13,196.59,196.64,30183.0,196.81,197.13,196.59,196.64,30183.0
2024-10-31 15:10:00,196.68,197.09,196.4,196.66,25541.0,196.68,197.09,196.4,196.66,25541.0
2024-10-31 15:20:00,196.72,197.03,195.77,195.86,24926.0,196.72,197.03,195.77,195.86,24926.0
2024-10-31 15:30:00,195.94,196.26,195.8,195.9,27987.0,195.94,196.26,195.8,195.9,27987.0
2024-10-31 15:40:00,195.94,196.32,195.69,196.16,45799.0,195.94,196.32,195.69,196.16,45799.0
2024-10-31 15:50:00,196.1,196.1,194.17,194.58,217728.0,196.1,196.1,194.17,194.58,217728.0
2024-11-01 09:30:00,195.85,201.8,195.68,201.64,104017.0,195.85,201.8,195.68,201.64,104017.0
2024-11-01 09:40:00,201.73,203.0,199.99,201.66,94318.0,201.73,203.0,199.99,201.66,94318.0
2024-11-01 09:50:00,201.46,203.19,201.02,203.17,49678.0,201.46,203.19,201.02,203.17,49678.0
2024-11-01 10:00:00,203.07,204.2,202.12,203.8,55205.0,203.07,204.2,202.12,203.8,55205.0
2024-11-01 10:10:00,203.75,204.81,203.25,204.81,78720.0,203.75,204.81,203.25,204.81,78720.0
2024-11-01 10:20:00,204.52,204.95,204.32,204.83,35046.0,204.52,204.95,204.32,204.83,35046.0
2024-11-01 10:30:00,204.83,205.03,203.75,204.2,60577.0,204.83,205.03,203.75,204.2,60577.0
2024-11-01 10:40:00,204.26,204.42,202.17,202.95,37922.0,204.26,204.42,202.17,202.95,37922.0
2024-11-01 10:50:00,202.95,203.08,201.59,203.06,26233.0,202.95,203.08,201.59,203.06,26233.0
2024-11-01 11:00:00,203.05,203.31,201.69,201.69,13849.0,203.05,203.31,201.69,201.69,13849.0
2024-11-01 11:10:00,201.8,201.91,200.66,200.88,25847.0,201.8,201.91,200.66,200.88,25847.0
2024-11-01 11:20:00,200.9,201.17,200.15,201.02,38801.0,200.9,201.17,200.15,201.02,38801.0
2024-11-01 11:30:00,200.86,202.3,200.83,200.89,20819.0,200.86,202.3,200.83,200.89,20819.0
2024-11-01 11:40:00,200.8,201.42,200.56,201.12,22146.0,200.8,201.42,200.56,201.12,22146.0
2024-11-01 11:50:00,201.12,201.29,200.49,201.0,35062.0,201.12,201.29,200.49,201.0,35062.0
2024-11-01 12:00:00,201.0,202.19,201.0,202.18,31017.0,201.0,202.19,201.0,202.18,31017.0
2024-11-01 12:10:00,202.09,202.23,201.24,201.34,13635.0,202.09,202.23,201.24,201.34,13635.0
2024-11-01 12:20:00,201.34,201.34,200.51,200.78,26727.0,201.34,201.34,200.51,200.78,26727.0
2024-11-01 12:30:00,200.72,201.65,200.53,201.65,44398.0,200.72,201.65,200.53,201.65,44398.0
2024-11-01 12:40:00,201.49,201.8,200.5,201.64,25863.0,201.49,201.8,200.5,201.64,25863.0
2024-11-01 12:50:00,201.5,202.21,201.4,201.57,12760.0,201.5,202.21,201.4,201.57,12760.0
2024-11-01 13:00:00,201.49,202.46,201.49,202.33,32655.0,201.49,202.46,201.49,202.33,32655.0
2024-11-01 13:10:00,202.36,203.83,202.36,203.5,39663.0,202.36,203.83,202.36,203.5,39663.0
2024-11-01 13:20:00,203.31,203.67,202.83,203.49,37458.0,203.31,203.67,202.83,203.49,37458.0
2024-11-01 13:30:00,203.59,203.59,202.38,203.01,44692.0,203.59,203.59,202.38,203.01,44692.0
2024-11-01 13:40:00,202.98,203.37,202.81,202.96,22091.0,202.98,203.37,202.81,202.96,22091.0
2024-11-01 13:50:00,202.99,203.75,202.68,202.8,25398.0,202.99,203.75,202.68,202.8,25398.0
2024-11-01 14:00:00,202.78,203.31,202.65,202.94,25554.0,202.78,203.31,202.65,202.94,25554.0
2024-11-01 14:10:00,203.11,203.82,202.79,203.82,30982.0,203.11,203.82,202.79,203.82,30982.0
2024-11-01 14:20:00,203.7,204.26,203.47,203.73,40119.0,203.7,204.26,203.47,203.73,40119.0
2024-11-01 14:30:00,203.8,204.5,203.74,204.37,25305.0,203.8,204.5,203.74,204.37,25305.0
2024-11-01 14:40:00,204.38,204.91,204.11,204.74,33634.0,204.38,204.91,204.11,204.74,33634.0
2024-11-01 14:50:00,204.74,205.25,204.63,204.89,51465.0,204.74,205.25,204.63,204.89,51465.0
2024-11-01 15:00:00,204.94,205.73,204.76,205.6,36878.0,204.94,205.73,204.76,205.6,36878.0
2024-11-01 15:10:00,205.71,206.02,204.99,205.85,58058.0,205.71,206.02,204.99,205.85,58058.0
2024-11-01 15:20:00,205.81,205.97,205.48,205.62,58724.0,205.81,205.97,205.48,205.62,58724.0
2024-11-01 15:30:00,205.62,205.62,204.53,204.88,73215.0,205.62,205.62,204.53,204.88,73215.0
2024-11-01 15:40:00,204.88,205.25,203.77,203.89,67001.0,204.88,205.25,203.77,203.89,67001.0
2024-11-01 15:50:00,203.89,205.21,203.66,205.02,169830.0,203.89,205.21,203.66,205.02,169830.0
2024-11-04 09:30:00,210.05,217.14,209.4,216.45,558562.0,210.05,217.14,209.4,216.45,558562.0
2024-11-04 09:40:00,216.41,220.12,215.79,217.63,359666.0,216.41,220.12,215.79,217.63,359666.0
2024-11-04 09:50:00,217.62,218.84,213.0,213.66,191660.0,217.62,218.84,213.0,213.66,191660.0
2024-11-04 10:00:00,213.72,215.39,212.57,213.37,114315.0,213.72,215.39,212.57,213.37,114315.0
2024-11-04 10:10:00,213.17,215.66,212.95,215.2,98706.0,213.17,215.66,212.95,215.2,98706.0
2024-11-04 10:20:00,215.28,218.79,214.87,218.69,134575.0,215.28,218.79,214.87,218.69,134575.0
2024-11-04 10:30:00,218.52,219.49,216.83,218.91,106942.0,218.52,219.49,216.83,218.91,106942.0
2024-11-04 10:40:00,219.0,221.2,218.83,221.19,191604.0,219.0,221.2,218.83,221.19,191604.0
2024-11-04 10:50:00,221.0,221.19,218.51,219.31,98371.0,221.0,221.19,218.51,219.31,98371.0
2024-11-04 11:00:00,219.48,220.8,219.22,220.34,69505.0,219.48,220.8,219.22,220.34,69505.0
2024-11-04 11:10:00,220.34,220.5,217.52,218.29,85223.0,220.34,220.5,217.52,218.29,85223.0
2024-11-04 11:20:00,218.08,218.38,217.11,217.37,60935.0,218.08,218.38,217.11,217.37,60935.0
2024-11-04 11:30:00,217.29,217.46,216.16,216.74,59293.0,217.29,217.46,216.16,216.74,59293.0
2024-11-04 11:40:00,216.74,218.56,216.61,218.25,46482.0,216.74,218.56,216.61,218.25,46482.0
2024-11-04 11:50:00,218.47,218.8,216.95,217.08,54634.0,218.47,218.8,216.95,217.08,54634.0
2024-11-04 12:00:00,216.96,217.2,215.31,215.42,64293.0,216.96,217.2,215.31,215.42,64293.0
2024-11-04 12:10:00,215.42,216.03,214.45,214.83,70429.0,215.42,216.03,214.45,214.83,70429.0
2024-11-04 12:20:00,214.7,216.21,214.47,216.21,87558.0,214.7,216.21,214.47,216.21,87558.0
2024-11-04 12:30:00,216.2,216.63,214.6,214.8,39369.0,216.2,216.63,214.6,214.8,39369.0
2024-11-04 12:40:00,214.81,215.53,214.81,215.12,37003.0,214.81,215.53,214.81,215.12,37003.0
2024-11-04 12:50:00,215.21,215.37,214.56,214.82,35132.0,215.21,215.37,214.56,214.82,35132.0
2024-11-04 13:00:00,214.69,215.29,214.43,215.2,30108.0,214.69,215.29,214.43,215.2,30108.0
2024-11-04 13:10:00,215.44,215.61,214.57,215.17,39292.0,215.44,215.61,214.57,215.17,39292.0
2024-11-04 13:20:00,215.23,215.25,214.75,214.88,20339.0,215.23,215.25,214.75,214.88,20339.0
2024-11-04 13:30:00,214.91,216.51,214.86,216.5,40794.0,214.91,216.51,214.86,216.5,40794.0
2024-11-04 13:40:00,216.56,217.07,215.94,216.77,40550.0,216.56,217.07,215.94,216.77,40550.0
2024-11-04 13:50:00,216.6,216.65,216.06,216.38,28999.0,216.6,216.65,216.06,216.38,28999.0
2024-11-04 14:00:00,216.47,216.64,215.73,216.43,30531.0,216.47,216.64,215.73,216.43,30531.0
2024-11-04 14:10:00,216.43,216.92,216.28,216.79,31865.0,216.43,216.92,216.28,216.79,31865.0
2024-11-04 14:20:00,216.74,217.24,216.39,217.0,40260.0,216.74,217.24,216.39,217.0,40260.0
2024-11-04 14:30:00,217.07,218.07,216.48,217.33,105044.0,217.07,218.07,216.48,217.33,105044.0
2024-11-04 14:40:00,217.42,217.95,217.05,217.53,46813.0,217.42,217.95,217.05,217.53,46813.0
2024-11-04 14:50:00,217.57,217.57,216.84,217.45,34982.0,217.57,217.57,216.84,217.45,34982.0
2024-11-04 15:00:00,217.29,217.5,217.06,217.3,39783.0,217.29,217.5,217.06,217.3,39783.0
2024-11-04 15:10:00,217.23,217.33,216.26,216.49,51375.0,217.23,217.33,216.26,216.49,51375.0
2024-11-04 15:20:00,216.51,216.54,214.83,215.36,83799.0,216.51,216.54,214.83,215.36,83799.0
2024-11-04 15:30:00,215.36,215.36,214.5,215.04,43461.0,215.36,215.36,214.5,215.04,43461.0
2024-11-04 15:40:00,215.13,215.92,214.49,214.67,112414.0,215.13,215.92,214.49,214.67,112414.0
2024-11-04 15:50:00,214.53,214.87,211.79,212.27,284718.0,214.53,214.87,211.79,212.27,284718.0
2024-11-05 09:30:00,208.7,211.3,205.62,207.92,167939.0,208.7,211.3,205.62,207.92,167939.0
2024-11-05 09:40:00,207.93,208.79,206.1,208.26,120543.0,207.93,208.79,206.1,208.26,120543.0
2024-11-05 09:50:00,208.69,210.77,208.4,210.7,84865.0,208.69,210.77,208.4,210.7,84865.0
2024-11-05 10:00:00,210.78,211.82,208.8,209.02,77588.0,210.78,211.82,208.8,209.02,77588.0
2024-11-05 10:10:00,209.25,209.61,208.73,209.27,41860.0,209.25,209.61,208.73,209.27,41860.0
2024-11-05 10:20:00,209.02,210.21,208.6,208.97,25938.0,209.02,210.21,208.6,208.97,25938.0
2024-11-05 10:30:00,209.1,210.64,209.1,210.37,27366.0,209.1,210.64,209.1,210.37,27366.0
2024-11-05 10:40:00,210.36,211.75,210.18,211.27,26532.0,210.36,211.75,210.18,211.27,26532.0
2024-11-05 10:50:00,211.34,211.37,209.92,211.14,25887.0,211.34,211.37,209.92,211.14,25887.0
2024-11-05 11:00:00,211.2,212.75,210.82,211.55,50031.0,211.2,212.75,210.82,211.55,50031.0
2024-11-05 11:10:00,211.62,211.81,210.54,210.65,18413.0,211.62,211.81,210.54,210.65,18413.0
2024-11-05 11:20:00,210.68,210.85,209.53,210.71,52434.0,210.68,210.85,209.53,210.71,52434.0
2024-11-05 11:30:00,210.78,211.7,210.71,211.55,33520.0,210.78,211.7,210.71,211.55,33520.0
2024-11-05 11:40:00,211.43,211.5,211.02,211.2,10390.0,211.43,211.5,211.02,211.2,10390.0
2024-11-05 11:50:00,211.31,211.37,210.28,210.45,20368.0,211.31,211.37,210.28,210.45,20368.0
2024-11-05 12:00:00,210.43,210.43,209.71,210.07,30876.0,210.43,210.43,209.71,210.07,30876.0
2024-11-05 12:10:00,210.01,210.95,210.01,210.88,16135.0,210.01,210.95,210.01,210.88,16135.0
2024-11-05 12:20:00,210.91,211.24,210.36,210.88,32622.0,210.91,211.24,210.36,210.88,32622.0
2024-11-05 12:30:00,210.9,211.27,210.52,210.55,20118.0,210.9,211.27,210.52,210.55,20118.0
2024-11-05 12:40:00,210.58,210.72,210.13,210.64,18395.0,210.58,210.72,210.13,210.64,18395.0
2024-11-05 12:50:00,210.69,211.24,210.54,211.23,15566.0,210.69,211.24,210.54,211.23,15566.0
2024-11-05 13:00:00,211.18,211.42,210.92,211.16,13262.0,211.18,211.42,210.92,211.16,13262.0
2024-11-05 13:10:00,211.27,211.38,209.95,210.7,28068.0,211.27,211.38,209.95,210.7,28068.0
2024-11-05 13:20:00,210.65,210.87,210.18,210.84,27664.0,210.65,210.87,210.18,210.84,27664.0
2024-11-05 13:30:00,210.76,211.17,210.55,211.03,10328.0,210.76,211.17,210.55,211.03,10328.0
2024-11-05 13:40:00,211.11,211.69,211.1,211.42,15384.0,211.11,211.69,211.1,211.42,15384.0
2024-11-05 13:50:00,211.53,212.16,211.53,211.79,16377.0,211.53,212.16,211.53,211.79,16377.0
2024-11-05 14:00:00,211.89,212.66,211.66,211.83,32833.0,211.89,212.66,211.66,211.83,32833.0
2024-11-05 14:10:00,211.88,212.09,211.78,211.91,18747.0,211.88,212.09,211.78,211.91,18747.0
2024-11-05 14:20:00,211.91,213.1,211.83,212.64,63468.0,211.91,213.1,211.83,212.64,63468.0
2024-11-05 14:30:00,212.64,212.89,212.57,212.65,20449.0,212.64,212.89,212.57,212.65,20449.0
2024-11-05 14:40:00,212.64,212.8,212.09,212.36,19467.0,212.64,212.8,212.09,212.36,19467.0
2024-11-05 14:50:00,212.26,213.7,211.94,213.65,25934.0,212.26,213.7,211.94,213.65,25934.0
2024-11-05 15:00:00,213.52,214.22,213.09,213.58,53582.0,213.52,214.22,213.09,213.58,53582.0
2024-11-05 15:10:00,213.5,213.97,213.32,213.69,29779.0,213.5,213.97,213.32,213.69,29779.0
2024-11-05 15:20:00,213.73,214.01,213.4,213.89,63072.0,213.73,214.01,213.4,213.89,63072.0
2024-11-05 15:30:00,213.87,214.57,213.78,214.4,33181.0,213.87,214.57,213.78,214.4,33181.0
2024-11-05 15:40:00,214.29,214.94,214.0,214.71,71576.0,214.29,214.94,214.0,214.71,71576.0
2024-11-05 15:50:00,214.72,216.0,214.66,215.97,164480.0,214.72,216.0,214.66,215.97,164480.0
2024-11-06 09:30:00,188.01,189.32,180.5,183.0,1416452.0,188.01,189.32,180.5,183.0,1416452.0
2024-11-06 09:40:00,183.21,183.38,173.37,175.71,1013736.0,183.21,183.38,173.37,175.71,1013736.0
2024-11-06 09:50:00,175.82,181.48,173.82,181.38,710490.0,175.82,181.48,173.82,181.38,710490.0
2024-11-06 10:00:00,181.3,190.0,181.19,189.65,857703.0,181.3,190.0,181.19,189.65,857703.0
2024-11-06 10:10:00,189.65,190.32,187.58,188.79,435145.0,189.65,190.32,187.58,188.79,435145.0
2024-11-06 10:20:00,188.79,189.07,185.02,186.95,299275.0,188.79,189.07,185.02,186.95,299275.0
2024-11-06 10:30:00,186.87,189.11,184.1,189.0,249933.0,186.87,189.11,184.1,189.0,249933.0
2024-11-06 10:40:00,189.0,191.3,184.19,186.71,283775.0,189.0,191.3,184.19,186.71,283775.0
2024-11-06 10:50:00,186.65,188.63,186.15,188.36,251675.0,186.65,188.63,186.15,188.36,251675.0
2024-11-06 11:00:00,188.4,188.82,186.27,187.27,214754.0,188.4,188.82,186.27,187.27,214754.0
2024-11-06 11:10:00,187.38,189.25,186.89,187.48,111448.0,187.38,189.25,186.89,187.48,111448.0
2024-11-06 11:20:00,187.35,189.57,186.39,189.36,147236.0,187.35,189.57,186.39,189.36,147236.0
2024-11-06 11:30:00,189.33,190.1,188.1,189.8,173314.0,189.33,190.1,188.1,189.8,173314.0
2024-11-06 11:40:00,189.91,192.05,189.89,192.05,210318.0,189.91,192.05,189.89,192.05,210318.0
2024-11-06 11:50:00,192.03,192.25,189.71,191.64,141685.0,192.03,192.25,189.71,191.64,141685.0
2024-11-06 12:00:00,191.64,193.75,191.54,193.27,218831.0,191.64,193.75,191.54,193.27,218831.0
2024-11-06 12:10:00,193.23,193.5,191.01,191.63,135856.0,193.23,193.5,191.01,191.63,135856.0
2024-11-06 12:20:00,191.48,192.5,191.19,191.68,72946.0,191.48,192.5,191.19,191.68,72946.0
2024-11-06 12:30:00,191.73,192.85,191.12,192.52,72671.0,191.73,192.85,191.12,192.52,72671.0
2024-11-06 12:40:00,192.62,194.43,192.42,194.01,116269.0,192.62,194.43,192.42,194.01,116269.0
2024-11-06 12:50:00,193.97,194.5,192.8,193.09,140389.0,193.97,194.5,192.8,193.09,140389.0
2024-11-06 13:00:00,192.82,193.6,192.55,193.13,59665.0,192.82,193.6,192.55,193.13,59665.0
2024-11-06 13:10:00,193.12,193.23,191.2,193.11,110567.0,193.12,193.23,191.2,193.11,110567.0
2024-11-06 13:20:00,193.12,193.19,191.89,192.12,73838.0,193.12,193.19,191.89,192.12,73838.0
2024-11-06 13:30:00,192.06,192.6,191.76,192.56,47446.0,192.06,192.6,191.76,192.56,47446.0
2024-11-06 13:40:00,192.63,192.73,191.58,192.19,53467.0,192.63,192.73,191.58,192.19,53467.0
2024-11-06 13:50:00,192.18,194.17,192.05,194.13,55654.0,192.18,194.17,192.05,194.13,55654.0
2024-11-06 14:00:00,194.12,196.76,194.0,196.61,202412.0,194.12,196.76,194.0,196.61,202412.0
2024-11-06 14:10:00,196.63,196.9,195.0,195.86,162574.0,196.63,196.9,195.0,195.86,162574.0
2024-11-06 14:20:00,195.9,196.64,195.58,195.76,72661.0,195.9,196.64,195.58,195.76,72661.0
2024-11-06 14:30:00,195.83,198.0,195.73,197.6,127480.0,195.83,198.0,195.73,197.6,127480.0
2024-11-06 14:40:00,197.45,197.98,196.47,197.56,95537.0,197.45,197.98,196.47,197.56,95537.0
2024-11-06 14:50:00,197.56,197.85,196.68,197.01,62233.0,197.56,197.85,196.68,197.01,62233.0
2024-11-06 15:00:00,197.02,197.18,195.18,195.42,115633.0,197.02,197.18,195.18,195.42,115633.0
2024-11-06 15:10:00,195.56,195.9,194.34,194.53,98085.0,195.56,195.9,194.34,194.53,98085.0
2024-11-06 15:20:00,194.53,194.63,191.08,191.71,164761.0,194.53,194.63,191.08,191.71,164761.0
2024-11-06 15:30:00,191.99,192.95,191.66,191.67,159114.0,191.99,192.95,191.66,191.67,159114.0
2024-11-06 15:40:00,191.77,192.91,191.08,192.49,163994.0,191.77,192.91,191.08,192.49,163994.0
2024-11-06 15:50:00,192.41,195.07,191.26,194.03,278031.0,192.41,195.07,191.26,194.03,278031.0
2024-11-07 09:30:00,194.75,194.82,188.19,191.15,416878.0,194.75,194.82,188.19,191.15,416878.0
2024-11-07 09:40:00,191.29,194.08,191.01,192.9,170804.0,191.29,194.08,191.01,192.9,170804.0
2024-11-07 09:50:00,192.79,193.43,192.0,192.66,120308.0,192.79,193.43,192.0,192.66,120308.0
2024-11-07 10:00:00,192.76,194.82,192.25,194.52,143384.0,192.76,194.82,192.25,194.52,143384.0
2024-11-07 10:10:00,194.53,194.53,192.35,193.81,74129.0,194.53,194.53,192.35,193.81,74129.0
2024-11-07 10:20:00,193.81,193.9,191.99,192.22,111981.0,193.81,193.9,191.99,192.22,111981.0
2024-11-07 10:30:00,192.22,194.1,192.12,193.81,65320.0,192.22,194.1,192.12,193.81,65320.0
2024-11-07 10:40:00,193.81,196.33,193.29,195.46,138093.0,193.81,196.33,193.29,195.46,138093.0
2024-11-07 10:50:00,195.4,196.85,195.07,196.62,77411.0,195.4,196.85,195.07,196.62,77411.0
2024-11-07 11:00:00,196.68,197.79,196.27,197.64,64825.0,196.68,197.79,196.27,197.64,64825.0
2024-11-07 11:10:00,197.47,198.11,197.03,197.42,70232.0,197.47,198.11,197.03,197.42,70232.0
2024-11-07 11:20:00,197.66,199.0,197.38,197.7,141305.0,197.66,199.0,197.38,197.7,141305.0
2024-11-07 11:30:00,197.66,198.19,197.33,198.04,61908.0,197.66,198.19,197.33,198.04,61908.0
2024-11-07 11:40:00,198.04,199.1,197.99,198.81,62453.0,198.04,199.1,197.99,198.81,62453.0
2024-11-07 11:50:00,198.63,199.42,198.46,198.86,62417.0,198.63,199.42,198.46,198.86,62417.0
2024-11-07 12:00:00,198.83,199.13,197.95,198.15,90861.0,198.83,199.13,197.95,198.15,90861.0
2024-11-07 12:10:00,198.23,198.23,197.34,198.14,56450.0,198.23,198.23,197.34,198.14,56450.0
2024-11-07 12:20:00,198.1,199.0,198.03,198.51,37503.0,198.1,199.0,198.03,198.51,37503.0
2024-11-07 12:30:00,198.5,199.2,198.22,198.98,43671.0,198.5,199.2,198.22,198.98,43671.0
2024-11-07 12:40:00,198.98,199.04,197.01,197.23,45452.0,198.98,199.04,197.01,197.23,45452.0
2024-11-07 12:50:00,197.23,197.72,196.59,196.82,38270.0,197.23,197.72,196.59,196.82,38270.0
2024-11-07 13:00:00,196.81,196.87,195.71,195.97,30517.0,196.81,196.87,195.71,195.97,30517.0
2024-11-07 13:10:00,195.82,196.33,195.4,195.48,53449.0,195.82,196.33,195.4,195.48,53449.0
2024-11-07 13:20:00,195.54,195.6,194.32,194.34,48248.0,195.54,195.6,194.32,194.34,48248.0
2024-11-07 13:30:00,194.42,194.59,194.03,194.19,49305.0,194.42,194.59,194.03,194.19,49305.0
2024-11-07 13:40:00,194.1,194.17,193.18,193.67,55657.0,194.1,194.17,193.18,193.67,55657.0
2024-11-07 13:50:00,193.6,193.69,192.81,192.89,27902.0,193.6,193.69,192.81,192.89,27902.0
2024-11-07 14:00:00,192.97,194.13,192.62,193.97,44202.0,192.97,194.13,192.62,193.97,44202.0
2024-11-07 14:10:00,193.98,194.37,193.0,193.06,37454.0,193.98,194.37,193.0,193.06,37454.0
2024-11-07 14:20:00,193.12,193.23,192.57,193.18,53778.0,193.12,193.23,192.57,193.18,53778.0
2024-11-07 14:30:00,193.14,193.95,193.1,193.9,31325.0,193.14,193.95,193.1,193.9,31325.0
2024-11-07 14:40:00,193.85,194.54,193.15,194.47,43580.0,193.85,194.54,193.15,194.47,43580.0
2024-11-07 14:50:00,194.47,194.73,193.93,194.67,28170.0,194.47,194.73,193.93,194.67,28170.0
2024-11-07 15:00:00,194.6,195.19,194.44,195.05,35250.0,194.6,195.19,194.44,195.05,35250.0
2024-11-07 15:10:00,195.15,197.38,195.14,195.85,94605.0,195.15,197.38,195.14,195.85,94605.0
2024-11-07 15:20:00,195.86,197.17,195.77,197.05,38896.0,195.86,197.17,195.77,197.05,38896.0
2024-11-07 15:30:00,197.0,197.91,196.93,197.62,44615.0,197.0,197.91,196.93,197.62,44615.0
2024-11-07 15:40:00,197.68,198.53,197.45,197.5,66794.0,197.68,198.53,197.45,197.5,66794.0
2024-11-07 15:50:00,197.5,197.87,196.14,196.69,167905.0,197.5,197.87,196.14,196.69,167905.0
2024-11-08 09:30:00,194.5,194.94,191.46,192.5,106363.0,194.5,194.94,191.46,192.5,106363.0
2024-11-08 09:40:00,192.41,193.34,191.4,192.01,53212.0,192.41,193.34,191.4,192.01,53212.0
2024-11-08 09:50:00,192.24,192.53,189.21,190.04,91245.0,192.24,192.53,189.21,190.04,91245.0
2024-11-08 10:00:00,190.39,191.21,188.58,190.0,155301.0,190.39,191.21,188.58,190.0,155301.0
2024-11-08 10:10:00,190.1,190.38,188.1,188.34,105903.0,190.1,190.38,188.1,188.34,105903.0
2024-11-08 10:20:00,188.55,189.88,187.37,188.57,85405.0,188.55,189.88,187.37,188.57,85405.0
2024-11-08 10:30:00,188.68,189.97,188.27,189.21,79816.0,188.68,189.97,188.27,189.21,79816.0
2024-11-08 10:40:00,189.36,189.56,188.2,188.39,71439.0,189.36,189.56,188.2,188.39,71439.0
2024-11-08 10:50:00,188.27,189.51,188.04,188.6,33723.0,188.27,189.51,188.04,188.6,33723.0
2024-11-08 11:00:00,188.57,188.57,187.3,188.42,96528.0,188.57,188.57,187.3,188.42,96528.0
2024-11-08 11:10:00,188.4,188.76,187.6,187.82,33447.0,188.4,188.76,187.6,187.82,33447.0
2024-11-08 11:20:00,188.22,188.89,188.22,188.4,34750.0,188.22,188.89,188.22,188.4,34750.0
2024-11-08 11:30:00,188.4,189.29,187.88,188.41,38277.0,188.4,189.29,187.88,188.41,38277.0
2024-11-08 11:40:00,188.65,188.65,187.6,188.28,41884.0,188.65,188.65,187.6,188.28,41884.0
2024-11-08 11:50:00,188.32,189.98,188.15,189.0,44319.0,188.32,189.98,188.15,189.0,44319.0
2024-11-08 12:00:00,189.08,189.75,188.2,188.46,55870.0,189.08,189.75,188.2,188.46,55870.0
2024-11-08 12:10:00,188.67,189.53,188.2,189.35,19225.0,188.67,189.53,188.2,189.35,19225.0
2024-11-08 12:20:00,189.25,190.69,189.09,190.18,70703.0,189.25,190.69,189.09,190.18,70703.0
2024-11-08 12:30:00,190.12,191.6,190.03,191.23,66137.0,190.12,191.6,190.03,191.23,66137.0
2024-11-08 12:40:00,191.2,191.38,190.55,190.7,53193.0,191.2,191.38,190.55,190.7,53193.0
2024-11-08 12:50:00,190.66,191.49,190.42,191.44,29914.0,190.66,191.49,190.42,191.44,29914.0
2024-11-08 13:00:00,191.38,191.59,190.95,191.21,34994.0,191.38,191.59,190.95,191.21,34994.0
2024-11-08 13:10:00,191.28,191.34,190.38,190.94,48621.0,191.28,191.34,190.38,190.94,48621.0
2024-11-08 13:20:00,190.89,191.6,190.8,191.5,34091.0,190.89,191.6,190.8,191.5,34091.0
2024-11-08 13:30:00,191.5,192.31,191.32,192.25,63172.0,191.5,192.31,191.32,192.25,63172.0
2024-11-08 13:40:00,192.25,193.16,191.48,193.07,47053.0,192.25,193.16,191.48,193.07,47053.0
2024-11-08 13:50:00,193.0,193.12,192.4,192.77,40370.0,193.0,193.12,192.4,192.77,40370.0
2024-11-08 14:00:00,192.65,192.65,191.15,191.3,69166.0,192.65,192.65,191.15,191.3,69166.0
2024-11-08 14:10:00,191.3,192.04,191.29,191.75,15840.0,191.3,192.04,191.29,191.75,15840.0
2024-11-08 14:20:00,191.7,192.5,191.63,192.31,20160.0,191.7,192.5,191.63,192.31,20160.0
2024-11-08 14:30:00,192.37,192.45,191.97,192.18,31634.0,192.37,192.45,191.97,192.18,31634.0
2024-11-08 14:40:00,192.2,192.29,191.59,191.9,25140.0,192.2,192.29,191.59,191.9,25140.0
2024-11-08 14:50:00,191.92,192.19,191.33,191.76,28512.0,191.92,192.19,191.33,191.76,28512.0
2024-11-08 15:00:00,191.8,192.11,191.53,191.65,18529.0,191.8,192.11,191.53,191.65,18529.0
2024-11-08 15:10:00,191.6,191.6,190.82,191.43,31373.0,191.6,191.6,190.82,191.43,31373.0
2024-11-08 15:20:00,191.41,192.7,191.41,192.34,52715.0,191.41,192.7,191.41,192.34,52715.0
2024-11-08 15:30:00,192.39,193.6,192.2,193.52,69881.0,192.39,193.6,192.2,193.52,69881.0
2024-11-08 15:40:00,193.45,194.3,193.45,194.08,89389.0,193.45,194.3,193.45,194.08,89389.0
2024-11-08 15:50:00,193.99,194.13,193.38,194.13,233826.0,193.99,194.13,193.38,194.13,233826.0
2024-11-11 09:30:00,193.0,195.94,190.95,195.09,147094.0,193.0,195.94,190.95,195.09,147094.0
2024-11-11 09:40:00,194.65,195.88,193.99,195.28,95655.0,194.65,195.88,193.99,195.28,95655.0
2024-11-11 09:50:00,195.35,195.96,194.4,195.75,64417.0,195.35,195.96,194.4,195.75,64417.0
2024-11-11 10:00:00,195.83,197.56,195.69,196.49,68486.0,195.83,197.56,195.69,196.49,68486.0
2024-11-11 10:10:00,196.41,196.96,195.67,196.81,44068.0,196.41,196.96,195.67,196.81,44068.0
2024-11-11 10:20:00,196.95,197.21,196.16,196.2,31949.0,196.95,197.21,196.16,196.2,31949.0
2024-11-11 10:30:00,196.2,196.48,195.01,195.46,28591.0,196.2,196.48,195.01,195.46,28591.0
2024-11-11 10:40:00,195.47,195.57,192.25,192.73,72810.0,195.47,195.57,192.25,192.73,72810.0
2024-11-11 10:50:00,192.56,193.06,191.71,192.86,49087.0,192.56,193.06,191.71,192.86,49087.0
2024-11-11 11:00:00,192.89,193.15,191.8,192.26,40179.0,192.89,193.15,191.8,192.26,40179.0
2024-11-11 11:10:00,192.5,193.4,192.21,193.28,48413.0,192.5,193.4,192.21,193.28,48413.0
2024-11-11 11:20:00,193.38,193.99,193.23,193.82,38607.0,193.38,193.99,193.23,193.82,38607.0
2024-11-11 11:30:00,193.82,193.84,192.47,192.76,48092.0,193.82,193.84,192.47,192.76,48092.0
2024-11-11 11:40:00,192.8,194.24,192.63,193.18,17584.0,192.8,194.24,192.63,193.18,17584.0
2024-11-11 11:50:00,193.19,193.37,192.39,193.09,19788.0,193.19,193.37,192.39,193.09,19788.0
2024-11-11 12:00:00,193.21,193.44,193.09,193.31,13241.0,193.21,193.44,193.09,193.31,13241.0
2024-11-11 12:10:00,193.21,193.22,191.81,191.93,28463.0,193.21,193.22,191.81,191.93,28463.0
2024-11-11 12:20:00,192.15,192.32,190.84,191.18,29268.0,192.15,192.32,190.84,191.18,29268.0
2024-11-11 12:30:00,191.04,191.89,190.86,191.76,26129.0,191.04,191.89,190.86,191.76,26129.0
2024-11-11 12:40:00,191.63,192.28,191.47,192.2,17943.0,191.63,192.28,191.47,192.2,17943.0
2024-11-11 12:50:00,192.09,192.69,192.03,192.33,11663.0,192.09,192.69,192.03,192.33,11663.0
2024-11-11 13:00:00,192.2,192.2,191.34,191.62,15243.0,192.2,192.2,191.34,191.62,15243.0
2024-11-11 13:10:00,191.66,191.69,191.22,191.24,13553.0,191.66,191.69,191.22,191.24,13553.0
2024-11-11 13:20:00,191.33,192.13,191.1,191.99,9132.0,191.33,192.13,191.1,191.99,9132.0
2024-11-11 13:30:00,192.08,192.3,192.0,192.12,12546.0,192.08,192.3,192.0,192.12,12546.0
2024-11-11 13:40:00,192.12,192.3,191.37,192.26,21773.0,192.12,192.3,191.37,192.26,21773.0
2024-11-11 13:50:00,192.35,192.59,192.24,192.36,9858.0,192.35,192.59,192.24,192.36,9858.0
2024-11-11 14:00:00,192.26,192.73,192.19,192.73,12049.0,192.26,192.73,192.19,192.73,12049.0
2024-11-11 14:10:00,192.66,192.66,192.0,192.31,14805.0,192.66,192.66,192.0,192.31,14805.0
2024-11-11 14:20:00,192.27,192.46,191.44,191.99,16108.0,192.27,192.46,191.44,191.99,16108.0
2024-11-11 14:30:00,191.95,193.13,191.88,192.84,47560.0,191.95,193.13,191.88,192.84,47560.0
2024-11-11 14:40:00,193.06,193.56,192.79,193.56,41104.0,193.06,193.56,192.79,193.56,41104.0
2024-11-11 14:50:00,193.59,193.78,193.38,193.53,26402.0,193.59,193.78,193.38,193.53,26402.0
2024-11-11 15:00:00,193.49,193.71,192.92,192.99,21270.0,193.49,193.71,192.92,192.99,21270.0
2024-11-11 15:10:00,192.97,193.41,192.94,193.4,11968.0,192.97,193.41,192.94,193.4,11968.0
2024-11-11 15:20:00,193.34,193.7,193.3,193.48,10936.0,193.34,193.7,193.3,193.48,10936.0
2024-11-11 15:30:00,193.41,193.65,192.95,193.44,29870.0,193.41,193.65,192.95,193.44,29870.0
2024-11-11 15:40:00,193.42,193.75,193.03,193.48,36968.0,193.42,193.75,193.03,193.48,36968.0
2024-11-11 15:50:00,193.49,193.93,193.22,193.88,84883.0,193.49,193.93,193.22,193.88,84883.0
2024-11-12 09:30:00,190.55,192.0,188.87,188.88,56883.0,190.55,192.0,188.87,188.88,56883.0
2024-11-12 09:40:00,189.23,189.53,187.01,187.34,93051.0,189.23,189.53,187.01,187.34,93051.0
2024-11-12 09:50:00,187.3,187.83,186.51,186.63,82269.0,187.3,187.83,186.51,186.63,82269.0
2024-11-12 10:00:00,186.71,187.71,186.11,186.93,93197.0,186.71,187.71,186.11,186.93,93197.0
2024-11-12 10:10:00,187.0,187.29,185.44,186.0,71185.0,187.0,187.29,185.44,186.0,71185.0
2024-11-12 10:20:00,186.16,186.18,185.16,185.5,72286.0,186.16,186.18,185.16,185.5,72286.0
2024-11-12 10:30:00,185.52,185.61,183.03,183.17,101684.0,185.52,185.61,183.03,183.17,101684.0
2024-11-12 10:40:00,183.2,183.52,182.92,183.31,68905.0,183.2,183.52,182.92,183.31,68905.0
2024-11-12 10:50:00,183.44,183.49,182.0,182.01,54567.0,183.44,183.49,182.0,182.01,54567.0
2024-11-12 11:00:00,182.02,182.9,181.48,182.2,93029.0,182.02,182.9,181.48,182.2,93029.0
2024-11-12 11:10:00,182.14,182.65,181.66,182.45,67055.0,182.14,182.65,181.66,182.45,67055.0
2024-11-12 11:20:00,182.5,183.19,182.09,182.98,45774.0,182.5,183.19,182.09,182.98,45774.0
2024-11-12 11:30:00,182.98,183.79,182.9,183.0,46486.0,182.98,183.79,182.9,183.0,46486.0
2024-11-12 11:40:00,183.09,183.61,182.8,183.47,24560.0,183.09,183.61,182.8,183.47,24560.0
2024-11-12 11:50:00,183.5,183.9,182.94,182.99,32923.0,183.5,183.9,182.94,182.99,32923.0
2024-11-12 12:00:00,183.03,183.19,182.58,182.64,22031.0,183.03,183.19,182.58,182.64,22031.0
2024-11-12 12:10:00,182.64,182.84,182.37,182.62,26259.0,182.64,182.84,182.37,182.62,26259.0
2024-11-12 12:20:00,182.52,182.58,181.73,181.92,36112.0,182.52,182.58,181.73,181.92,36112.0
2024-11-12 12:30:00,181.86,181.89,181.16,181.64,46832.0,181.86,181.89,181.16,181.64,46832.0
2024-11-12 12:40:00,181.65,182.16,181.6,181.92,29183.0,181.65,182.16,181.6,181.92,29183.0
2024-11-12 12:50:00,181.94,182.73,181.9,181.97,19732.0,181.94,182.73,181.9,181.97,19732.0
2024-11-12 13:00:00,181.84,182.37,181.68,182.23,22928.0,181.84,182.37,181.68,182.23,22928.0
2024-11-12 13:10:00,182.32,182.91,182.1,182.58,31330.0,182.32,182.91,182.1,182.58,31330.0
2024-11-12 13:20:00,182.59,182.6,181.8,182.32,30813.0,182.59,182.6,181.8,182.32,30813.0
2024-11-12 13:30:00,182.18,183.11,182.17,182.32,43855.0,182.18,183.11,182.17,182.32,43855.0
2024-11-12 13:40:00,182.38,182.91,182.04,182.76,19826.0,182.38,182.91,182.04,182.76,19826.0
2024-11-12 13:50:00,182.8,183.48,182.79,183.21,22983.0,182.8,183.48,182.79,183.21,22983.0
2024-11-12 14:00:00,183.08,183.27,182.85,183.0,33975.0,183.08,183.27,182.85,183.0,33975.0
2024-11-12 14:10:00,183.06,183.44,182.76,183.11,28818.0,183.06,183.44,182.76,183.11,28818.0
2024-11-12 14:20:00,183.12,183.29,182.89,183.21,24207.0,183.12,183.29,182.89,183.21,24207.0
2024-11-12 14:30:00,183.23,183.8,183.08,183.69,42626.0,183.23,183.8,183.08,183.69,42626.0
2024-11-12 14:40:00,183.66,183.78,183.0,183.1,26648.0,183.66,183.78,183.0,183.1,26648.0
2024-11-12 14:50:00,183.03,183.62,182.87,183.54,21315.0,183.03,183.62,182.87,183.54,21315.0
2024-11-12 15:00:00,183.64,184.22,183.51,183.51,31803.0,183.64,184.22,183.51,183.51,31803.0
2024-11-12 15:10:00,183.7,183.71,183.02,183.14,34785.0,183.7,183.71,183.02,183.14,34785.0
2024-11-12 15:20:00,183.17,183.53,183.0,183.35,29771.0,183.17,183.53,183.0,183.35,29771.0
2024-11-12 15:30:00,183.23,183.53,183.16,183.5,31319.0,183.23,183.53,183.16,183.5,31319.0
2024-11-12 15:40:00,183.5,183.75,183.27,183.35,44405.0,183.5,183.75,183.27,183.35,44405.0
2024-11-12 15:50:00,183.31,183.4,182.22,182.29,186476.0,183.31,183.4,182.22,182.29,186476.0
2024-11-13 09:30:00,183.72,184.32,180.57,182.62,146798.0,183.72,184.32,180.57,182.62,146798.0
2024-11-13 09:40:00,182.46,184.02,182.2,182.96,54762.0,182.46,184.02,182.2,182.96,54762.0
2024-11-13 09:50:00,182.96,183.56,181.57,181.86,42653.0,182.96,183.56,181.57,181.86,42653.0
2024-11-13 10:00:00,181.94,182.63,180.84,182.36,55003.0,181.94,182.63,180.84,182.36,55003.0
2024-11-13 10:10:00,182.34,182.56,181.32,181.78,22434.0,182.34,182.56,181.32,181.78,22434.0
2024-11-13 10:20:00,182.05,182.36,181.54,182.34,17855.0,182.05,182.36,181.54,182.34,17855.0
2024-11-13 10:30:00,182.19,184.67,181.94,184.37,108836.0,182.19,184.67,181.94,184.37,108836.0
2024-11-13 10:40:00,184.27,185.04,183.81,184.5,41384.0,184.27,185.04,183.81,184.5,41384.0
2024-11-13 10:50:00,184.48,184.96,184.0,184.5,30353.0,184.48,184.96,184.0,184.5,30353.0
2024-11-13 11:00:00,184.5,185.31,183.86,185.0,62655.0,184.5,185.31,183.86,185.0,62655.0
2024-11-13 11:10:00,184.99,185.26,184.87,185.04,26532.0,184.99,185.26,184.87,185.04,26532.0
2024-11-13 11:20:00,185.2,185.35,184.74,185.01,34803.0,185.2,185.35,184.74,185.01,34803.0
2024-11-13 11:30:00,185.08,185.14,184.27,184.42,33965.0,185.08,185.14,184.27,184.42,33965.0
2024-11-13 11:40:00,184.42,185.07,184.28,185.01,34851.0,184.42,185.07,184.28,185.01,34851.0
2024-11-13 11:50:00,185.05,185.05,184.43,184.85,26617.0,185.05,185.05,184.43,184.85,26617.0
2024-11-13 12:00:00,184.93,184.93,183.26,183.42,70745.0,184.93,184.93,183.26,183.42,70745.0
2024-11-13 12:10:00,183.45,183.93,183.02,183.54,18084.0,183.45,183.93,183.02,183.54,18084.0
2024-11-13 12:20:00,183.68,183.89,182.59,182.73,22371.0,183.68,183.89,182.59,182.73,22371.0
2024-11-13 12:30:00,182.73,183.29,182.2,182.39,29098.0,182.73,183.29,182.2,182.39,29098.0
2024-11-13 12:40:00,182.42,182.42,181.57,182.18,33575.0,182.42,182.42,181.57,182.18,33575.0
2024-11-13 12:50:00,182.15,182.7,181.85,182.16,25813.0,182.15,182.7,181.85,182.16,25813.0
2024-11-13 13:00:00,182.15,182.83,182.15,182.52,18505.0,182.15,182.83,182.15,182.52,18505.0
2024-11-13 13:10:00,182.5,182.54,181.64,181.7,29320.0,182.5,182.54,181.64,181.7,29320.0
2024-11-13 13:20:00,181.75,182.09,181.62,182.0,22928.0,181.75,182.09,181.62,182.0,22928.0
2024-11-13 13:30:00,182.0,182.39,181.93,182.17,39532.0,182.0,182.39,181.93,182.17,39532.0
2024-11-13 13:40:00,182.17,182.45,182.0,182.28,20655.0,182.17,182.45,182.0,182.28,20655.0
2024-11-13 13:50:00,182.22,182.25,181.48,181.86,29841.0,182.22,182.25,181.48,181.86,29841.0
2024-11-13 14:00:00,181.83,182.09,181.44,181.52,21221.0,181.83,182.09,181.44,181.52,21221.0
2024-11-13 14:10:00,181.44,181.76,181.42,181.42,30939.0,181.44,181.76,181.42,181.42,30939.0
2024-11-13 14:20:00,181.41,181.86,181.19,181.33,19321.0,181.41,181.86,181.19,181.33,19321.0
2024-11-13 14:30:00,181.39,181.39,180.78,181.12,28202.0,181.39,181.39,180.78,181.12,28202.0
2024-11-13 14:40:00,181.12,181.12,179.7,180.26,50991.0,181.12,181.12,179.7,180.26,50991.0
2024-11-13 14:50:00,180.24,180.24,179.51,179.89,24847.0,180.24,180.24,179.51,179.89,24847.0
2024-11-13 15:00:00,179.9,180.56,178.87,180.34,60264.0,179.9,180.56,178.87,180.34,60264.0
2024-11-13 15:10:00,180.43,181.08,180.26,181.07,30837.0,180.43,181.08,180.26,181.07,30837.0
2024-11-13 15:20:00,180.87,181.3,180.79,181.15,23343.0,180.87,181.3,180.79,181.15,23343.0
2024-11-13 15:30:00,181.15,181.74,181.07,181.62,42883.0,181.15,181.74,181.07,181.62,42883.0
2024-11-13 15:40:00,181.62,182.19,181.56,182.16,36797.0,181.62,182.19,181.56,182.16,36797.0
2024-11-13 15:50:00,181.94,182.29,181.62,182.17,166739.0,181.94,182.29,181.62,182.17,166739.0
2024-11-14 09:30:00,182.26,183.1,181.32,181.42,60086.0,182.26,183.1,181.32,181.42,60086.0
2024-11-14 09:40:00,181.55,182.96,181.33,182.7,27172.0,181.55,182.96,181.33,182.7,27172.0
2024-11-14 09:50:00,182.71,183.42,181.0,181.47,29369.0,182.71,183.42,181.0,181.47,29369.0
2024-11-14 10:00:00,181.45,182.29,180.95,181.2,38318.0,181.45,182.29,180.95,181.2,38318.0
2024-11-14 10:10:00,181.19,181.78,180.39,180.5,28238.0,181.19,181.78,180.39,180.5,28238.0
2024-11-14 10:20:00,180.53,181.05,180.02,181.03,22010.0,180.53,181.05,180.02,181.03,22010.0
2024-11-14 10:30:00,180.54,180.91,180.35,180.48,21814.0,180.54,180.91,180.35,180.48,21814.0
2024-11-14 10:40:00,180.62,180.71,179.68,180.22,20747.0,180.62,180.71,179.68,180.22,20747.0
2024-11-14 10:50:00,180.03,180.6,179.71,180.47,15717.0,180.03,180.6,179.71,180.47,15717.0
2024-11-14 11:00:00,180.44,180.75,180.22,180.61,15616.0,180.44,180.75,180.22,180.61,15616.0
2024-11-14 11:10:00,180.6,181.42,180.48,181.3,23217.0,180.6,181.42,180.48,181.3,23217.0
2024-11-14 11:20:00,181.3,182.02,181.26,181.27,24102.0,181.3,182.02,181.26,181.27,24102.0
2024-11-14 11:30:00,181.38,181.64,181.27,181.58,4379.0,181.38,181.64,181.27,181.58,4379.0
2024-11-14 11:40:00,181.56,181.57,180.37,180.72,18470.0,181.56,181.57,180.37,180.72,18470.0
2024-11-14 11:50:00,180.83,181.05,180.54,180.55,10982.0,180.83,181.05,180.54,180.55,10982.0
2024-11-14 12:00:00,180.54,180.62,180.01,180.35,28064.0,180.54,180.62,180.01,180.35,28064.0
2024-11-14 12:10:00,180.35,180.43,179.83,180.06,24080.0,180.35,180.43,179.83,180.06,24080.0
2024-11-14 12:20:00,180.0,184.75,179.92,183.96,114960.0,180.0,184.75,179.92,183.96,114960.0
2024-11-14 12:30:00,183.87,184.84,183.31,184.31,83912.0,183.87,184.84,183.31,184.31,83912.0
2024-11-14 12:40:00,184.25,184.92,183.49,183.7,53314.0,184.25,184.92,183.49,183.7,53314.0
2024-11-14 12:50:00,183.73,186.35,183.35,185.9,61908.0,183.73,186.35,183.35,185.9,61908.0
2024-11-14 13:00:00,185.8,188.61,185.27,187.86,249511.0,185.8,188.61,185.27,187.86,249511.0
2024-11-14 13:10:00,187.72,190.38,187.29,187.4,294530.0,187.72,190.38,187.29,187.4,294530.0
2024-11-14 13:20:00,187.28,189.89,187.01,189.73,66822.0,187.28,189.89,187.01,189.73,66822.0
2024-11-14 13:30:00,189.72,190.59,188.62,190.37,82965.0,189.72,190.59,188.62,190.37,82965.0
2024-11-14 13:40:00,190.2,193.5,190.2,193.19,202244.0,190.2,193.5,190.2,193.19,202244.0
2024-11-14 13:50:00,193.14,193.46,190.21,190.66,109789.0,193.14,193.46,190.21,190.66,109789.0
2024-11-14 14:00:00,190.64,191.94,190.57,191.34,48078.0,190.64,191.94,190.57,191.34,48078.0
2024-11-14 14:10:00,191.5,192.97,191.43,192.8,51895.0,191.5,192.97,191.43,192.8,51895.0
2024-11-14 14:20:00,192.98,194.73,192.31,194.62,70466.0,192.98,194.73,192.31,194.62,70466.0
2024-11-14 14:30:00,194.58,195.84,193.68,195.49,151668.0,194.58,195.84,193.68,195.49,151668.0
2024-11-14 14:40:00,195.42,197.47,194.79,195.5,250594.0,195.42,197.47,194.79,195.5,250594.0
2024-11-14 14:50:00,195.59,197.07,195.25,195.9,157993.0,195.59,197.07,195.25,195.9,157993.0
2024-11-14 15:00:00,195.97,195.97,192.78,193.59,136311.0,195.97,195.97,192.78,193.59,136311.0
2024-11-14 15:10:00,193.52,195.49,193.43,194.79,81247.0,193.52,195.49,193.43,194.79,81247.0
2024-11-14 15:20:00,194.68,195.16,193.68,195.14,74123.0,194.68,195.16,193.68,195.14,74123.0
2024-11-14 15:30:00,195.08,195.33,193.65,194.43,67677.0,195.08,195.33,193.65,194.43,67677.0
2024-11-14 15:40:00,194.39,194.96,193.64,194.71,138880.0,194.39,194.96,193.64,194.71,138880.0
2024-11-14 15:50:00,194.75,195.81,194.47,195.21,419688.0,194.75,195.81,194.47,195.21,419688.0
2024-11-15 09:30:00,194.59,199.02,192.99,198.53,214241.0,194.59,199.02,192.99,198.53,214241.0
2024-11-15 09:40:00,198.56,201.85,197.29,201.77,245947.0,198.56,201.85,197.29,201.77,245947.0
2024-11-15 09:50:00,201.48,203.99,199.5,200.41,362545.0,201.48,203.99,199.5,200.41,362545.0
2024-11-15 10:00:00,200.28,201.35,197.21,197.49,163437.0,200.28,201.35,197.21,197.49,163437.0
2024-11-15 10:10:00,197.66,197.97,195.28,195.96,103426.0,197.66,197.97,195.28,195.96,103426.0
2024-11-15 10:20:00,195.52,197.21,194.81,195.81,80364.0,195.52,197.21,194.81,195.81,80364.0
2024-11-15 10:30:00,196.06,197.16,195.07,195.42,46629.0,196.06,197.16,195.07,195.42,46629.0
2024-11-15 10:40:00,195.42,196.19,194.3,195.38,89916.0,195.42,196.19,194.3,195.38,89916.0
2024-11-15 10:50:00,195.47,196.18,194.89,195.48,30246.0,195.47,196.18,194.89,195.48,30246.0
2024-11-15 11:00:00,195.5,196.07,194.83,195.62,38188.0,195.5,196.07,194.83,195.62,38188.0
2024-11-15 11:10:00,195.55,196.3,195.5,196.01,37507.0,195.55,196.3,195.5,196.01,37507.0
2024-11-15 11:20:00,196.03,196.05,194.75,194.87,45996.0,196.03,196.05,194.75,194.87,45996.0
2024-11-15 11:30:00,194.83,194.92,193.68,194.0,76025.0,194.83,194.92,193.68,194.0,76025.0
2024-11-15 11:40:00,194.0,195.4,193.48,195.14,127445.0,194.0,195.4,193.48,195.14,127445.0
2024-11-15 11:50:00,195.26,195.71,194.63,194.75,52969.0,195.26,195.71,194.63,194.75,52969.0
2024-11-15 12:00:00,194.9,195.87,194.78,194.94,23286.0,194.9,195.87,194.78,194.94,23286.0
2024-11-15 12:10:00,194.89,196.58,194.73,195.64,105790.0,194.89,196.58,194.73,195.64,105790.0
2024-11-15 12:20:00,195.62,195.73,194.4,194.77,23604.0,195.62,195.73,194.4,194.77,23604.0
2024-11-15 12:30:00,194.76,195.88,194.45,195.55,19581.0,194.76,195.88,194.45,195.55,19581.0
2024-11-15 12:40:00,195.43,195.6,194.98,195.14,20542.0,195.43,195.6,194.98,195.14,20542.0
2024-11-15 12:50:00,195.19,195.28,194.17,194.52,51918.0,195.19,195.28,194.17,194.52,51918.0
2024-11-15 13:00:00,194.32,194.36,192.38,192.94,117368.0,194.32,194.36,192.38,192.94,117368.0
2024-11-15 13:10:00,192.94,193.65,192.57,192.92,29982.0,192.94,193.65,192.57,192.92,29982.0
2024-11-15 13:20:00,192.98,193.87,192.83,193.0,31547.0,192.98,193.87,192.83,193.0,31547.0
2024-11-15 13:30:00,192.88,193.47,192.72,193.33,13432.0,192.88,193.47,192.72,193.33,13432.0
2024-11-15 13:40:00,193.44,193.69,192.87,193.21,21166.0,193.44,193.69,192.87,193.21,21166.0
2024-11-15 13:50:00,193.24,193.41,192.8,193.14,20368.0,193.24,193.41,192.8,193.14,20368.0
2024-11-15 14:00:00,193.36,194.21,192.8,193.27,34274.0,193.36,194.21,192.8,193.27,34274.0
2024-11-15 14:10:00,193.23,193.23,192.63,192.82,17992.0,193.23,193.23,192.63,192.82,17992.0
2024-11-15 14:20:00,192.82,192.93,192.12,192.33,22908.0,192.82,192.93,192.12,192.33,22908.0
2024-11-15 14:30:00,192.12,192.31,191.6,191.75,59536.0,192.12,192.31,191.6,191.75,59536.0
2024-11-15 14:40:00,191.82,192.85,191.76,192.52,27495.0,191.82,192.85,191.76,192.52,27495.0
2024-11-15 14:50:00,192.37,192.5,191.64,191.79,19881.0,192.37,192.5,191.64,191.79,19881.0
2024-11-15 15:00:00,191.7,192.72,191.64,192.37,25026.0,191.7,192.72,191.64,192.37,25026.0
2024-11-15 15:10:00,192.37,192.85,192.25,192.39,18654.0,192.37,192.85,192.25,192.39,18654.0
2024-11-15 15:20:00,192.5,192.8,191.99,192.67,28314.0,192.5,192.8,191.99,192.67,28314.0
2024-11-15 15:30:00,192.61,192.7,190.82,190.83,59490.0,192.61,192.7,190.82,190.83,59490.0
2024-11-15 15:40:00,191.0,191.11,190.35,190.73,57615.0,191.0,191.11,190.35,190.73,57615.0
2024-11-15 15:50:00,190.81,191.0,190.13,190.45,187503.0,190.81,191.0,190.13,190.45,187503.0
2024-11-18 09:30:00,188.11,189.0,186.23,188.72,85266.0,188.11,189.0,186.23,188.72,85266.0
2024-11-18 09:40:00,188.73,188.96,186.69,187.34,67530.0,188.73,188.96,186.69,187.34,67530.0
2024-11-18 09:50:00,187.27,188.25,186.98,187.89,30930.0,187.27,188.25,186.98,187.89,30930.0
2024-11-18 10:00:00,187.99,189.95,187.68,189.76,53512.0,187.99,189.95,187.68,189.76,53512.0
2024-11-18 10:10:00,189.72,191.51,189.71,191.29,58438.0,189.72,191.51,189.71,191.29,58438.0
2024-11-18 10:20:00,191.37,191.42,190.27,191.0,28405.0,191.37,191.42,190.27,191.0,28405.0
2024-11-18 10:30:00,190.86,192.15,190.63,192.15,25518.0,190.86,192.15,190.63,192.15,25518.0
2024-11-18 10:40:00,192.27,192.27,191.4,191.49,30447.0,192.27,192.27,191.4,191.49,30447.0
2024-11-18 10:50:00,191.49,191.82,190.76,191.65,18540.0,191.49,191.82,190.76,191.65,18540.0
2024-11-18 11:00:00,191.65,192.0,191.38,191.79,19854.0,191.65,192.0,191.38,191.79,19854.0
2024-11-18 11:10:00,191.98,193.33,191.77,193.24,29792.0,191.98,193.33,191.77,193.24,29792.0
2024-11-18 11:20:00,193.33,193.41,192.68,192.79,14851.0,193.33,193.41,192.68,192.79,14851.0
2024-11-18 11:30:00,192.93,193.61,192.71,193.35,14205.0,192.93,193.61,192.71,193.35,14205.0
2024-11-18 11:40:00,193.33,193.33,192.5,192.68,9549.0,193.33,193.33,192.5,192.68,9549.0
2024-11-18 11:50:00,192.6,193.24,192.18,192.9,19433.0,192.6,193.24,192.18,192.9,19433.0
2024-11-18 12:00:00,193.04,193.6,192.95,193.6,14311.0,193.04,193.6,192.95,193.6,14311.0
2024-11-18 12:10:00,193.5,194.29,193.32,194.27,13969.0,193.5,194.29,193.32,194.27,13969.0
2024-11-18 12:20:00,194.27,194.8,194.18,194.42,14857.0,194.27,194.8,194.18,194.42,14857.0
2024-11-18 12:30:00,194.42,195.75,194.41,195.64,26403.0,194.42,195.75,194.41,195.64,26403.0
2024-11-18 12:40:00,195.65,195.67,195.0,195.5,21805.0,195.65,195.67,195.0,195.5,21805.0
2024-11-18 12:50:00,195.5,195.65,195.07,195.5,16053.0,195.5,195.65,195.07,195.5,16053.0
2024-11-18 13:00:00,195.49,195.49,194.5,194.63,12651.0,195.49,195.49,194.5,194.63,12651.0
2024-11-18 13:10:00,194.73,195.31,194.62,195.3,13036.0,194.73,195.31,194.62,195.3,13036.0
2024-11-18 13:20:00,195.47,195.5,194.33,194.52,17672.0,195.47,195.5,194.33,194.52,17672.0
2024-11-18 13:30:00,194.65,194.65,193.35,194.22,24824.0,194.65,194.65,193.35,194.22,24824.0
2024-11-18 13:40:00,194.09,194.14,193.56,193.84,17354.0,194.09,194.14,193.56,193.84,17354.0
2024-11-18 13:50:00,193.78,193.94,193.2,193.44,11873.0,193.78,193.94,193.2,193.44,11873.0
2024-11-18 14:00:00,193.34,193.81,193.05,193.54,27349.0,193.34,193.81,193.05,193.54,27349.0
2024-11-18 14:10:00,193.49,193.51,192.64,192.76,11998.0,193.49,193.51,192.64,192.76,11998.0
2024-11-18 14:20:00,192.87,193.57,192.48,193.56,19715.0,192.87,193.57,192.48,193.56,19715.0
2024-11-18 14:30:00,193.4,193.56,192.6,193.01,10486.0,193.4,193.56,192.6,193.01,10486.0
2024-11-18 14:40:00,192.88,193.89,192.78,193.57,14226.0,192.88,193.89,192.78,193.57,14226.0
2024-11-18 14:50:00,193.52,194.27,193.52,194.27,19373.0,193.52,194.27,193.52,194.27,19373.0
2024-11-18 15:00:00,194.25,194.34,193.95,193.95,8549.0,194.25,194.34,193.95,193.95,8549.0
2024-11-18 15:10:00,193.96,194.81,193.79,194.81,17389.0,193.96,194.81,193.79,194.81,17389.0
2024-11-18 15:20:00,194.73,195.05,194.6,194.95,16521.0,194.73,195.05,194.6,194.95,16521.0
2024-11-18 15:30:00,194.95,195.17,194.64,194.72,27815.0,194.95,195.17,194.64,194.72,27815.0
2024-11-18 15:40:00,194.73,195.01,194.41,194.99,22334.0,194.73,195.01,194.41,194.99,22334.0
2024-11-18 15:50:00,194.93,195.67,194.63,195.67,105849.0,194.93,195.67,194.63,195.67,105849.0
2024-11-19 09:30:00,194.48,195.94,191.5,192.42,62282.0,194.48,195.94,191.5,192.42,62282.0
2024-11-19 09:40:00,192.3,193.71,191.21,191.5,27637.0,192.3,193.71,191.21,191.5,27637.0
2024-11-19 09:50:00,191.27,192.99,190.93,192.84,38401.0,191.27,192.99,190.93,192.84,38401.0
2024-11-19 10:00:00,192.6,193.98,192.0,192.1,51490.0,192.6,193.98,192.0,192.1,51490.0
2024-11-19 10:10:00,192.08,192.61,191.33,191.56,22359.0,192.08,192.61,191.33,191.56,22359.0
2024-11-19 10:20:00,191.36,192.95,190.95,192.76,30414.0,191.36,192.95,190.95,192.76,30414.0
2024-11-19 10:30:00,192.97,193.95,192.65,193.4,27320.0,192.97,193.95,192.65,193.4,27320.0
2024-11-19 10:40:00,193.5,193.5,191.65,191.98,54943.0,193.5,193.5,191.65,191.98,54943.0
2024-11-19 10:50:00,191.76,192.15,191.6,191.71,22663.0,191.76,192.15,191.6,191.71,22663.0
2024-11-19 11:00:00,191.6,191.74,190.8,191.74,48500.0,191.6,191.74,190.8,191.74,48500.0
2024-11-19 11:10:00,191.74,192.65,191.73,192.39,31544.0,191.74,192.65,191.73,192.39,31544.0
2024-11-19 11:20:00,192.23,193.07,192.23,192.53,26957.0,192.23,193.07,192.23,192.53,26957.0
2024-11-19 11:30:00,192.43,193.7,192.13,193.5,22344.0,192.43,193.7,192.13,193.5,22344.0
2024-11-19 11:40:00,193.51,193.52,192.4,192.64,14452.0,193.51,193.52,192.4,192.64,14452.0
2024-11-19 11:50:00,192.55,192.61,192.0,192.53,21390.0,192.55,192.61,192.0,192.53,21390.0
2024-11-19 12:00:00,192.36,192.47,191.83,192.03,25142.0,192.36,192.47,191.83,192.03,25142.0
2024-11-19 12:10:00,191.92,192.01,191.01,191.08,31447.0,191.92,192.01,191.01,191.08,31447.0
2024-11-19 12:20:00,191.07,191.21,190.25,190.33,43093.0,191.07,191.21,190.25,190.33,43093.0
2024-11-19 12:30:00,190.29,190.29,189.29,189.52,23279.0,190.29,190.29,189.29,189.52,23279.0
2024-11-19 12:40:00,189.6,190.0,189.43,189.67,13421.0,189.6,190.0,189.43,189.67,13421.0
2024-11-19 12:50:00,189.82,190.27,189.65,190.1,30768.0,189.82,190.27,189.65,190.1,30768.0
2024-11-19 13:00:00,190.11,190.28,189.12,189.47,25341.0,190.11,190.28,189.12,189.47,25341.0
2024-11-19 13:10:00,189.4,189.82,189.21,189.49,20121.0,189.4,189.82,189.21,189.49,20121.0
2024-11-19 13:20:00,189.36,189.8,189.04,189.6,17562.0,189.36,189.8,189.04,189.6,17562.0
2024-11-19 13:30:00,189.56,189.74,189.18,189.65,10275.0,189.56,189.74,189.18,189.65,10275.0
2024-11-19 13:40:00,189.63,190.65,189.63,190.43,17460.0,189.63,190.65,189.63,190.43,17460.0
2024-11-19 13:50:00,190.42,190.74,190.06,190.74,11205.0,190.42,190.74,190.06,190.74,11205.0
2024-11-19 14:00:00,190.57,190.74,189.98,190.01,16742.0,190.57,190.74,189.98,190.01,16742.0
2024-11-19 14:10:00,190.06,190.4,189.95,190.15,15590.0,190.06,190.4,189.95,190.15,15590.0
2024-11-19 14:20:00,190.11,190.25,189.64,189.78,15492.0,190.11,190.25,189.64,189.78,15492.0
2024-11-19 14:30:00,189.86,190.14,189.57,189.66,12294.0,189.86,190.14,189.57,189.66,12294.0
2024-11-19 14:40:00,189.69,189.77,188.87,188.88,41119.0,189.69,189.77,188.87,188.88,41119.0
2024-11-19 14:50:00,188.94,189.38,188.69,188.81,27703.0,188.94,189.38,188.69,188.81,27703.0
2024-11-19 15:00:00,188.8,188.94,188.37,188.89,22355.0,188.8,188.94,188.37,188.89,22355.0
2024-11-19 15:10:00,188.94,188.99,188.57,188.79,18135.0,188.94,188.99,188.57,188.79,18135.0
2024-11-19 15:20:00,188.88,188.97,188.57,188.77,15692.0,188.88,188.97,188.57,188.77,15692.0
2024-11-19 15:30:00,188.82,189.3,188.61,188.61,34227.0,188.82,189.3,188.61,188.61,34227.0
2024-11-19 15:40:00,188.67,188.8,187.72,188.12,87909.0,188.67,188.8,187.72,188.12,87909.0
2024-11-19 15:50:00,188.11,188.43,187.15,187.36,241685.0,188.11,188.43,187.15,187.36,241685.0
2024-11-20 09:30:00,187.16,189.61,186.35,187.66,72878.0,187.16,189.61,186.35,187.66,72878.0
2024-11-20 09:40:00,188.0,190.15,187.19,189.47,54005.0,188.0,190.15,187.19,189.47,54005.0
2024-11-20 09:50:00,189.75,190.8,189.16,189.23,37191.0,189.75,190.8,189.16,189.23,37191.0
2024-11-20 10:00:00,189.31,189.83,187.65,187.8,25466.0,189.31,189.83,187.65,187.8,25466.0
2024-11-20 10:10:00,187.79,188.38,186.61,187.29,31406.0,187.79,188.38,186.61,187.29,31406.0
2024-11-20 10:20:00,187.33,189.5,187.07,189.5,22841.0,187.33,189.5,187.07,189.5,22841.0
2024-11-20 10:30:00,189.4,189.69,188.54,189.05,17853.0,189.4,189.69,188.54,189.05,17853.0
2024-11-20 10:40:00,188.93,189.33,188.25,189.19,31606.0,188.93,189.33,188.25,189.19,31606.0
2024-11-20 10:50:00,189.13,189.28,187.79,187.93,40190.0,189.13,189.28,187.79,187.93,40190.0
2024-11-20 11:00:00,187.85,188.01,187.07,187.68,17744.0,187.85,188.01,187.07,187.68,17744.0
2024-11-20 11:10:00,187.49,187.55,186.37,186.84,25460.0,187.49,187.55,186.37,186.84,25460.0
2024-11-20 11:20:00,187.0,187.08,186.2,186.75,15326.0,187.0,187.08,186.2,186.75,15326.0
2024-11-20 11:30:00,186.63,186.78,186.3,186.58,11886.0,186.63,186.78,186.3,186.58,11886.0
2024-11-20 11:40:00,186.57,186.57,185.99,186.44,16965.0,186.57,186.57,185.99,186.44,16965.0
2024-11-20 11:50:00,186.49,187.1,186.49,187.02,15145.0,186.49,187.1,186.49,187.02,15145.0
2024-11-20 12:00:00,186.91,187.18,186.32,186.52,7872.0,186.91,187.18,186.32,186.52,7872.0
2024-11-20 12:10:00,186.45,186.62,186.19,186.4,12897.0,186.45,186.62,186.19,186.4,12897.0
2024-11-20 12:20:00,186.38,187.0,186.24,187.0,6947.0,186.38,187.0,186.24,187.0,6947.0
2024-11-20 12:30:00,187.0,187.62,186.93,187.55,8802.0,187.0,187.62,186.93,187.55,8802.0
2024-11-20 12:40:00,187.5,187.54,187.02,187.34,14167.0,187.5,187.54,187.02,187.34,14167.0
2024-11-20 12:50:00,187.35,187.35,187.03,187.03,5112.0,187.35,187.35,187.03,187.03,5112.0
2024-11-20 13:00:00,187.03,187.11,186.76,187.0,7392.0,187.03,187.11,186.76,187.0,7392.0
2024-11-20 13:10:00,186.88,187.22,186.76,186.76,10813.0,186.88,187.22,186.76,186.76,10813.0
2024-11-20 13:20:00,186.59,186.61,186.03,186.13,9563.0,186.59,186.61,186.03,186.13,9563.0
2024-11-20 13:30:00,186.0,186.0,185.5,185.63,11782.0,186.0,186.0,185.5,185.63,11782.0
2024-11-20 13:40:00,185.66,185.77,184.87,185.14,46408.0,185.66,185.77,184.87,185.14,46408.0
2024-11-20 13:50:00,185.07,185.21,184.15,184.32,39604.0,185.07,185.21,184.15,184.32,39604.0
2024-11-20 14:00:00,184.36,185.17,183.38,184.06,67688.0,184.36,185.17,183.38,184.06,67688.0
2024-11-20 14:10:00,183.82,184.21,183.4,183.9,55922.0,183.82,184.21,183.4,183.9,55922.0
2024-11-20 14:20:00,183.93,184.05,183.15,183.53,47458.0,183.93,184.05,183.15,183.53,47458.0
2024-11-20 14:30:00,183.61,184.0,183.0,183.01,68699.0,183.61,184.0,183.0,183.01,68699.0
2024-11-20 14:40:00,183.16,184.07,182.87,184.06,79386.0,183.16,184.07,182.87,184.06,79386.0
2024-11-20 14:50:00,183.97,184.0,183.27,183.36,63966.0,183.97,184.0,183.27,183.36,63966.0
2024-11-20 15:00:00,183.3,183.95,182.53,183.45,82976.0,183.3,183.95,182.53,183.45,82976.0
2024-11-20 15:10:00,183.4,183.59,182.66,182.91,76864.0,183.4,183.59,182.66,182.91,76864.0
2024-11-20 15:20:00,182.83,183.75,182.83,183.65,92737.0,182.83,183.75,182.83,183.65,92737.0
2024-11-20 15:30:00,183.74,184.82,183.64,184.28,83945.0,183.74,184.82,183.64,184.28,83945.0
2024-11-20 15:40:00,184.38,184.69,183.6,184.04,102360.0,184.38,184.69,183.6,184.04,102360.0
2024-11-20 15:50:00,184.14,185.51,184.03,184.87,211640.0,184.14,185.51,184.03,184.87,211640.0
2024-11-21 09:30:00,184.6,186.34,183.29,185.06,70259.0,184.6,186.34,183.29,185.06,70259.0
2024-11-21 09:40:00,184.73,185.87,183.76,185.49,46496.0,184.73,185.87,183.76,185.49,46496.0
2024-11-21 09:50:00,185.33,185.63,184.59,185.02,16343.0,185.33,185.63,184.59,185.02,16343.0
2024-11-21 10:00:00,184.98,185.85,184.76,185.43,29693.0,184.98,185.85,184.76,185.43,29693.0
2024-11-21 10:10:00,185.31,187.0,184.96,186.29,88830.0,185.31,187.0,184.96,186.29,88830.0
2024-11-21 10:20:00,186.4,187.4,185.2,185.41,23340.0,186.4,187.4,185.2,185.41,23340.0
2024-11-21 10:30:00,185.24,186.66,184.89,186.2,19588.0,185.24,186.66,184.89,186.2,19588.0
2024-11-21 10:40:00,186.45,188.21,186.23,188.01,24403.0,186.45,188.21,186.23,188.01,24403.0
2024-11-21 10:50:00,187.91,188.23,186.78,187.02,50783.0,187.91,188.23,186.78,187.02,50783.0
2024-11-21 11:00:00,187.21,187.63,186.68,187.34,24317.0,187.21,187.63,186.68,187.34,24317.0
2024-11-21 11:10:00,187.37,187.64,186.82,186.86,19069.0,187.37,187.64,186.82,186.86,19069.0
2024-11-21 11:20:00,187.04,187.84,186.85,187.8,14305.0,187.04,187.84,186.85,187.8,14305.0
2024-11-21 11:30:00,187.67,187.84,185.7,185.74,35978.0,187.67,187.84,185.7,185.74,35978.0
2024-11-21 11:40:00,185.81,186.24,185.44,185.78,26115.0,185.81,186.24,185.44,185.78,26115.0
2024-11-21 11:50:00,185.93,186.25,185.7,186.23,20782.0,185.93,186.25,185.7,186.23,20782.0
2024-11-21 12:00:00,186.17,186.28,185.7,186.19,14023.0,186.17,186.28,185.7,186.19,14023.0
2024-11-21 12:10:00,186.18,186.3,185.61,185.78,4701.0,186.18,186.3,185.61,185.78,4701.0
2024-11-21 12:20:00,185.65,186.15,185.39,185.88,26699.0,185.65,186.15,185.39,185.88,26699.0
2024-11-21 12:30:00,185.98,186.1,185.89,185.98,8400.0,185.98,186.1,185.89,185.98,8400.0
2024-11-21 12:40:00,185.85,186.05,185.73,185.76,13379.0,185.85,186.05,185.73,185.76,13379.0
2024-11-21 12:50:00,185.8,185.94,185.58,185.69,9703.0,185.8,185.94,185.58,185.69,9703.0
2024-11-21 13:00:00,185.74,185.9,185.46,185.72,16200.0,185.74,185.9,185.46,185.72,16200.0
2024-11-21 13:10:00,185.58,185.66,184.88,185.2,15622.0,185.58,185.66,184.88,185.2,15622.0
2024-11-21 13:20:00,185.13,185.75,185.0,185.3,15089.0,185.13,185.75,185.0,185.3,15089.0
2024-11-21 13:30:00,185.14,185.75,184.92,185.07,14304.0,185.14,185.75,184.92,185.07,14304.0
2024-11-21 13:40:00,185.27,185.66,184.75,185.61,26041.0,185.27,185.66,184.75,185.61,26041.0
2024-11-21 13:50:00,185.54,185.54,184.59,184.86,8799.0,185.54,185.54,184.59,184.86,8799.0
2024-11-21 14:00:00,184.84,185.0,184.63,184.91,22611.0,184.84,185.0,184.63,184.91,22611.0
2024-11-21 14:10:00,184.66,184.82,183.85,184.25,22435.0,184.66,184.82,183.85,184.25,22435.0
2024-11-21 14:20:00,184.25,184.7,184.17,184.57,15092.0,184.25,184.7,184.17,184.57,15092.0
2024-11-21 14:30:00,184.56,184.58,184.23,184.38,10496.0,184.56,184.58,184.23,184.38,10496.0
2024-11-21 14:40:00,184.32,184.46,183.67,183.84,27675.0,184.32,184.46,183.67,183.84,27675.0
2024-11-21 14:50:00,183.84,183.99,183.67,183.7,24828.0,183.84,183.99,183.67,183.7,24828.0
2024-11-21 15:00:00,183.68,183.94,183.39,183.62,34530.0,183.68,183.94,183.39,183.62,34530.0
2024-11-21 15:10:00,183.58,183.77,183.37,183.47,21582.0,183.58,183.77,183.37,183.47,21582.0
2024-11-21 15:20:00,183.53,183.53,182.9,183.18,38789.0,183.53,183.53,182.9,183.18,38789.0
2024-11-21 15:30:00,183.22,183.67,182.72,182.87,38243.0,183.22,183.67,182.72,182.87,38243.0
2024-11-21 15:40:00,182.87,183.41,182.86,182.91,66608.0,182.87,183.41,182.86,182.91,66608.0
2024-11-21 15:50:00,182.85,182.96,181.83,181.91,170565.0,182.85,182.96,181.83,181.91,170565.0
2024-11-22 09:30:00,182.0,184.98,181.76,184.61,68276.0,182.0,184.98,181.76,184.61,68276.0
2024-11-22 09:40:00,184.46,185.5,183.61,185.48,40613.0,184.46,185.5,183.61,185.48,40613.0
2024-11-22 09:50:00,185.67,186.25,184.8,185.76,33615.0,185.67,186.25,184.8,185.76,33615.0
2024-11-22 10:00:00,185.47,185.47,184.0,185.0,21299.0,185.47,185.47,184.0,185.0,21299.0
2024-11-22 10:10:00,184.72,185.4,184.48,184.74,16551.0,184.72,185.4,184.48,184.74,16551.0
2024-11-22 10:20:00,184.81,185.4,184.59,184.75,17717.0,184.81,185.4,184.59,184.75,17717.0
2024-11-22 10:30:00,184.83,185.97,184.69,185.66,13007.0,184.83,185.97,184.69,185.66,13007.0
2024-11-22 10:40:00,185.65,186.0,185.38,185.48,12470.0,185.65,186.0,185.38,185.48,12470.0
2024-11-22 10:50:00,185.49,186.88,185.47,186.45,42299.0,185.49,186.88,185.47,186.45,42299.0
2024-11-22 11:00:00,186.51,186.93,185.86,186.84,24593.0,186.51,186.93,185.86,186.84,24593.0
2024-11-22 11:10:00,186.76,188.72,186.75,187.0,142466.0,186.76,188.72,186.75,187.0,142466.0
2024-11-22 11:20:00,186.95,187.45,186.78,187.32,21152.0,186.95,187.45,186.78,187.32,21152.0
2024-11-22 11:30:00,186.91,187.2,185.84,186.83,39217.0,186.91,187.2,185.84,186.83,39217.0
2024-11-22 11:40:00,186.74,186.86,186.07,186.09,6630.0,186.74,186.86,186.07,186.09,6630.0
2024-11-22 11:50:00,186.07,186.53,185.85,186.3,13203.0,186.07,186.53,185.85,186.3,13203.0
2024-11-22 12:00:00,186.3,187.5,186.06,187.3,13205.0,186.3,187.5,186.06,187.3,13205.0
2024-11-22 12:10:00,187.11,187.44,186.73,186.96,16823.0,187.11,187.44,186.73,186.96,16823.0
2024-11-22 12:20:00,187.0,187.17,186.69,186.98,6063.0,187.0,187.17,186.69,186.98,6063.0
2024-11-22 12:30:00,186.82,186.91,185.58,185.7,10643.0,186.82,186.91,185.58,185.7,10643.0
2024-11-22 12:40:00,185.62,186.16,185.31,185.97,32631.0,185.62,186.16,185.31,185.97,32631.0
2024-11-22 12:50:00,185.97,186.08,185.19,185.19,34337.0,185.97,186.08,185.19,185.19,34337.0
2024-11-22 13:00:00,185.23,185.48,185.09,185.36,10455.0,185.23,185.48,185.09,185.36,10455.0
2024-11-22 13:10:00,185.35,186.09,185.33,185.91,9340.0,185.35,186.09,185.33,185.91,9340.0
2024-11-22 13:20:00,186.02,186.15,185.13,185.71,15371.0,186.02,186.15,185.13,185.71,15371.0
2024-11-22 13:30:00,185.68,186.65,185.65,186.39,12858.0,185.68,186.65,185.65,186.39,12858.0
2024-11-22 13:40:00,186.39,186.87,185.61,185.78,12256.0,186.39,186.87,185.61,185.78,12256.0
2024-11-22 13:50:00,185.81,186.1,185.63,185.96,9738.0,185.81,186.1,185.63,185.96,9738.0
2024-11-22 14:00:00,185.85,186.26,185.73,185.75,8267.0,185.85,186.26,185.73,185.75,8267.0
2024-11-22 14:10:00,185.99,186.08,185.79,186.0,11174.0,185.99,186.08,185.79,186.0,11174.0
2024-11-22 14:20:00,186.08,186.53,185.67,186.36,12200.0,186.08,186.53,185.67,186.36,12200.0
2024-11-22 14:30:00,186.23,187.09,186.23,186.5,38445.0,186.23,187.09,186.23,186.5,38445.0
2024-11-22 14:40:00,186.46,186.46,185.7,185.88,19850.0,186.46,186.46,185.7,185.88,19850.0
2024-11-22 14:50:00,185.88,186.07,185.73,186.01,18368.0,185.88,186.07,185.73,186.01,18368.0
2024-11-22 15:00:00,186.02,186.02,185.14,185.42,18088.0,186.02,186.02,185.14,185.42,18088.0
2024-11-22 15:10:00,185.28,185.5,185.08,185.5,11105.0,185.28,185.5,185.08,185.5,11105.0
2024-11-22 15:20:00,185.53,185.53,184.83,185.07,8861.0,185.53,185.53,184.83,185.07,8861.0
2024-11-22 15:30:00,185.02,185.87,184.94,185.69,43654.0,185.02,185.87,184.94,185.69,43654.0
2024-11-22 15:40:00,185.81,186.5,185.76,185.95,48238.0,185.81,186.5,185.76,185.95,48238.0
2024-11-22 15:50:00,185.8,186.5,185.69,186.08,81171.0,185.8,186.5,185.69,186.08,81171.0
2024-11-25 09:30:00,189.53,190.93,185.77,186.97,176211.0,189.53,190.93,185.77,186.97,176211.0
2024-11-25 09:40:00,187.04,188.44,184.42,185.33,79506.0,187.04,188.44,184.42,185.33,79506.0
2024-11-25 09:50:00,185.17,186.81,184.26,186.81,62401.0,185.17,186.81,184.26,186.81,62401.0
2024-11-25 10:00:00,186.68,189.0,186.25,188.33,51878.0,186.68,189.0,186.25,188.33,51878.0
2024-11-25 10:10:00,188.15,189.16,187.14,188.87,51778.0,188.15,189.16,187.14,188.87,51778.0
2024-11-25 10:20:00,188.67,191.27,188.67,190.62,66689.0,188.67,191.27,188.67,190.62,66689.0
2024-11-25 10:30:00,190.29,191.2,189.43,190.63,44684.0,190.29,191.2,189.43,190.63,44684.0
2024-11-25 10:40:00,190.62,192.0,190.62,191.58,51770.0,190.62,192.0,190.62,191.58,51770.0
2024-11-25 10:50:00,191.61,192.69,191.33,192.45,83930.0,191.61,192.69,191.33,192.45,83930.0
2024-11-25 11:00:00,192.24,192.7,191.61,192.05,48924.0,192.24,192.7,191.61,192.05,48924.0
2024-11-25 11:10:00,192.06,193.2,191.97,192.87,47227.0,192.06,193.2,191.97,192.87,47227.0
2024-11-25 11:20:00,193.15,193.16,191.81,192.16,72202.0,193.15,193.16,191.81,192.16,72202.0
2024-11-25 11:30:00,192.29,192.4,191.33,192.15,23955.0,192.29,192.4,191.33,192.15,23955.0
2024-11-25 11:40:00,192.0,192.33,191.25,192.04,37873.0,192.0,192.33,191.25,192.04,37873.0
2024-11-25 11:50:00,192.01,193.79,192.01,193.33,33185.0,192.01,193.79,192.01,193.33,33185.0
2024-11-25 12:00:00,193.33,193.92,192.75,193.58,40843.0,193.33,193.92,192.75,193.58,40843.0
2024-11-25 12:10:00,193.58,193.58,192.18,192.61,42896.0,193.58,193.58,192.18,192.61,42896.0
2024-11-25 12:20:00,192.49,192.83,191.92,191.92,18269.0,192.49,192.83,191.92,191.92,18269.0
2024-11-25 12:30:00,191.92,192.09,191.47,191.91,12518.0,191.92,192.09,191.47,191.91,12518.0
2024-11-25 12:40:00,191.94,192.06,190.8,191.02,22140.0,191.94,192.06,190.8,191.02,22140.0
2024-11-25 12:50:00,191.0,191.77,189.99,190.57,84718.0,191.0,191.77,189.99,190.57,84718.0
2024-11-25 13:00:00,190.67,190.78,189.8,190.23,20571.0,190.67,190.78,189.8,190.23,20571.0
2024-11-25 13:10:00,190.55,190.67,190.1,190.33,18561.0,190.55,190.67,190.1,190.33,18561.0
2024-11-25 13:20:00,190.46,191.01,188.92,189.03,38690.0,190.46,191.01,188.92,189.03,38690.0
2024-11-25 13:30:00,189.14,189.87,188.5,189.59,35968.0,189.14,189.87,188.5,189.59,35968.0
2024-11-25 13:40:00,189.72,191.3,189.6,191.09,24974.0,189.72,191.3,189.6,191.09,24974.0
2024-11-25 13:50:00,191.2,191.6,191.09,191.59,12405.0,191.2,191.6,191.09,191.59,12405.0
2024-11-25 14:00:00,191.59,193.36,191.58,193.14,26945.0,191.59,193.36,191.58,193.14,26945.0
2024-11-25 14:10:00,193.04,193.29,192.12,192.13,34620.0,193.04,193.29,192.12,192.13,34620.0
2024-11-25 14:20:00,191.95,192.73,191.61,192.53,17527.0,191.95,192.73,191.61,192.53,17527.0
2024-11-25 14:30:00,192.53,192.77,192.17,192.4,15097.0,192.53,192.77,192.17,192.4,15097.0
2024-11-25 14:40:00,192.41,192.75,192.2,192.31,17415.0,192.41,192.75,192.2,192.31,17415.0
2024-11-25 14:50:00,192.37,192.58,191.4,191.52,39147.0,192.37,192.58,191.4,191.52,39147.0
2024-11-25 15:00:00,191.62,192.25,191.08,192.15,54993.0,191.62,192.25,191.08,192.15,54993.0
2024-11-25 15:10:00,192.23,192.42,191.96,192.07,19562.0,192.23,192.42,191.96,192.07,19562.0
2024-11-25 15:20:00,191.95,192.72,191.89,192.4,24979.0,191.95,192.72,191.89,192.4,24979.0
2024-11-25 15:30:00,192.42,192.72,191.97,192.28,23987.0,192.42,192.72,191.97,192.28,23987.0
2024-11-25 15:40:00,192.29,192.52,191.45,191.54,46985.0,192.29,192.52,191.45,191.54,46985.0
2024-11-25 15:50:00,191.95,192.95,191.76,192.9,151488.0,191.95,192.95,191.76,192.9,151488.0
2024-11-26 09:30:00,192.36,193.0,187.75,187.75,89470.0,192.36,193.0,187.75,187.75,89470.0
2024-11-26 09:40:00,187.93,189.48,187.15,188.94,55752.0,187.93,189.48,187.15,188.94,55752.0
2024-11-26 09:50:00,188.69,189.59,188.54,189.47,31771.0,188.69,189.59,188.54,189.47,31771.0
2024-11-26 10:00:00,189.47,189.92,189.01,189.19,20192.0,189.47,189.92,189.01,189.19,20192.0
2024-11-26 10:10:00,189.23,190.48,189.2,190.32,19901.0,189.23,190.48,189.2,190.32,19901.0
2024-11-26 10:20:00,190.38,191.09,189.81,191.09,18475.0,190.38,191.09,189.81,191.09,18475.0
2024-11-26 10:30:00,191.21,191.85,190.37,191.35,43264.0,191.21,191.85,190.37,191.35,43264.0
2024-11-26 10:40:00,191.23,192.0,190.85,191.17,45666.0,191.23,192.0,190.85,191.17,45666.0
2024-11-26 10:50:00,191.09,191.91,190.85,190.93,48637.0,191.09,191.91,190.85,190.93,48637.0
2024-11-26 11:00:00,190.51,190.51,188.28,188.42,26172.0,190.51,190.51,188.28,188.42,26172.0
2024-11-26 11:10:00,188.42,189.15,188.11,188.81,22191.0,188.42,189.15,188.11,188.81,22191.0
2024-11-26 11:20:00,188.87,189.13,188.5,189.03,10436.0,188.87,189.13,188.5,189.03,10436.0
2024-11-26 11:30:00,189.19,189.77,188.65,188.73,13849.0,189.19,189.77,188.65,188.73,13849.0
2024-11-26 11:40:00,188.65,189.16,188.37,189.16,16956.0,188.65,189.16,188.37,189.16,16956.0
2024-11-26 11:50:00,189.24,189.7,189.11,189.67,20752.0,189.24,189.7,189.11,189.67,20752.0
2024-11-26 12:00:00,189.64,189.79,189.42,189.64,9355.0,189.64,189.79,189.42,189.64,9355.0
2024-11-26 12:10:00,189.67,190.67,189.6,189.62,21873.0,189.67,190.67,189.6,189.62,21873.0
2024-11-26 12:20:00,189.77,190.24,189.77,189.93,15443.0,189.77,190.24,189.77,189.93,15443.0
2024-11-26 12:30:00,189.97,190.42,189.82,190.26,17395.0,189.97,190.42,189.82,190.26,17395.0
2024-11-26 12:40:00,190.33,190.34,189.91,190.1,9460.0,190.33,190.34,189.91,190.1,9460.0
2024-11-26 12:50:00,189.94,190.0,189.33,189.33,10774.0,189.94,190.0,189.33,189.33,10774.0
2024-11-26 13:00:00,189.28,189.35,189.0,189.19,15728.0,189.28,189.35,189.0,189.19,15728.0
2024-11-26 13:10:00,189.14,190.0,189.14,189.78,21044.0,189.14,190.0,189.14,189.78,21044.0
2024-11-26 13:20:00,189.78,190.27,189.51,189.55,10241.0,189.78,190.27,189.51,189.55,10241.0
2024-11-26 13:30:00,189.48,190.98,189.47,190.63,49075.0,189.48,190.98,189.47,190.63,49075.0
2024-11-26 13:40:00,190.52,190.85,190.38,190.83,22179.0,190.52,190.85,190.38,190.83,22179.0
2024-11-26 13:50:00,190.81,191.77,190.75,191.13,29065.0,190.81,191.77,190.75,191.13,29065.0
2024-11-26 14:00:00,191.09,191.85,190.95,191.58,18013.0,191.09,191.85,190.95,191.58,18013.0
2024-11-26 14:10:00,191.58,191.62,190.63,190.63,11616.0,191.58,191.62,190.63,190.63,11616.0
2024-11-26 14:20:00,190.9,191.15,190.66,190.98,15347.0,190.9,191.15,190.66,190.98,15347.0
2024-11-26 14:30:00,190.98,191.58,190.84,191.38,12647.0,190.98,191.58,190.84,191.38,12647.0
2024-11-26 14:40:00,191.48,192.06,191.15,191.22,21883.0,191.48,192.06,191.15,191.22,21883.0
2024-11-26 14:50:00,191.22,191.89,191.12,191.88,18930.0,191.22,191.89,191.12,191.88,18930.0
2024-11-26 15:00:00,191.83,192.16,191.71,192.06,11437.0,191.83,192.16,191.71,192.06,11437.0
2024-11-26 15:10:00,192.09,192.82,192.02,192.55,28009.0,192.09,192.82,192.02,192.55,28009.0
2024-11-26 15:20:00,192.42,192.47,191.92,191.93,10421.0,192.42,192.47,191.92,191.93,10421.0
2024-11-26 15:30:00,191.93,192.24,191.4,191.73,47352.0,191.93,192.24,191.4,191.73,47352.0
2024-11-26 15:40:00,191.79,192.5,191.79,192.23,29831.0,191.79,192.5,191.79,192.23,29831.0
2024-11-26 15:50:00,192.18,192.5,192.04,192.3,66432.0,192.18,192.5,192.04,192.3,66432.0
2024-11-27 09:30:00,194.0,195.8,193.25,193.62,67846.0,194.0,195.8,193.25,193.62,67846.0
2024-11-27 09:40:00,193.84,195.0,193.69,194.48,24831.0,193.84,195.0,193.69,194.48,24831.0
2024-11-27 09:50:00,194.65,195.25,192.7,193.77,33402.0,194.65,195.25,192.7,193.77,33402.0
2024-11-27 10:00:00,193.58,193.58,191.59,192.08,18354.0,193.58,193.58,191.59,192.08,18354.0
2024-11-27 10:10:00,192.01,192.01,190.66,191.23,36264.0,192.01,192.01,190.66,191.23,36264.0
2024-11-27 10:20:00,191.27,191.41,190.54,191.27,16338.0,191.27,191.41,190.54,191.27,16338.0
2024-11-27 10:30:00,191.22,191.27,189.6,189.9,31818.0,191.22,191.27,189.6,189.9,31818.0
2024-11-27 10:40:00,189.9,190.38,189.77,189.93,20770.0,189.9,190.38,189.77,189.93,20770.0
2024-11-27 10:50:00,189.96,191.19,189.67,191.07,23470.0,189.96,191.19,189.67,191.07,23470.0
2024-11-27 11:00:00,191.08,191.81,190.63,191.23,20362.0,191.08,191.81,190.63,191.23,20362.0
2024-11-27 11:10:00,191.0,191.0,190.52,190.56,7028.0,191.0,191.0,190.52,190.56,7028.0
2024-11-27 11:20:00,190.65,191.29,190.4,190.79,10878.0,190.65,191.29,190.4,190.79,10878.0
2024-11-27 11:30:00,190.62,192.81,190.62,192.6,28262.0,190.62,192.81,190.62,192.6,28262.0
2024-11-27 11:40:00,192.61,192.9,191.56,191.67,29432.0,192.61,192.9,191.56,191.67,29432.0
2024-11-27 11:50:00,191.75,191.89,190.99,191.01,24553.0,191.75,191.89,190.99,191.01,24553.0
2024-11-27 12:00:00,190.99,191.37,189.67,190.13,63040.0,190.99,191.37,189.67,190.13,63040.0
2024-11-27 12:10:00,190.06,191.51,189.89,191.07,11501.0,190.06,191.51,189.89,191.07,11501.0
2024-11-27 12:20:00,190.95,191.49,190.88,191.36,5168.0,190.95,191.49,190.88,191.36,5168.0
2024-11-27 12:30:00,191.31,191.37,190.92,191.3,4235.0,191.31,191.37,190.92,191.3,4235.0
2024-11-27 12:40:00,191.51,191.89,191.31,191.69,14767.0,191.51,191.89,191.31,191.69,14767.0
2024-11-27 12:50:00,191.66,191.66,190.96,191.15,17403.0,191.66,191.66,190.96,191.15,17403.0
2024-11-27 13:00:00,191.17,191.25,190.62,190.79,18141.0,191.17,191.25,190.62,190.79,18141.0
2024-11-27 13:10:00,190.92,191.25,190.22,190.53,42342.0,190.92,191.25,190.22,190.53,42342.0
2024-11-27 13:20:00,190.5,191.3,190.21,190.34,28795.0,190.5,191.3,190.21,190.34,28795.0
2024-11-27 13:30:00,190.34,191.52,190.34,191.36,33765.0,190.34,191.52,190.34,191.36,33765.0
2024-11-27 13:40:00,191.55,191.76,190.9,191.0,6915.0,191.55,191.76,190.9,191.0,6915.0
2024-11-27 13:50:00,191.0,192.79,190.92,192.73,20237.0,191.0,192.79,190.92,192.73,20237.0
2024-11-27 14:00:00,192.53,192.91,191.9,191.99,15826.0,192.53,192.91,191.9,191.99,15826.0
2024-11-27 14:10:00,192.07,192.86,191.79,192.86,8143.0,192.07,192.86,191.79,192.86,8143.0
2024-11-27 14:20:00,192.82,193.17,192.46,192.84,31476.0,192.82,193.17,192.46,192.84,31476.0
2024-11-27 14:30:00,192.62,192.89,192.39,192.8,4232.0,192.62,192.89,192.39,192.8,4232.0
2024-11-27 14:40:00,192.82,193.22,192.69,192.75,12178.0,192.82,193.22,192.69,192.75,12178.0
2024-11-27 14:50:00,192.91,193.01,192.11,192.11,14964.0,192.91,193.01,192.11,192.11,14964.0
2024-11-27 15:00:00,192.23,192.59,192.09,192.58,12445.0,192.23,192.59,192.09,192.58,12445.0
2024-11-27 15:10:00,192.37,193.5,192.37,193.4,25479.0,192.37,193.5,192.37,193.4,25479.0
2024-11-27 15:20:00,193.5,194.03,193.09,194.0,42937.0,193.5,194.03,193.09,194.0,42937.0
2024-11-27 15:30:00,194.05,194.62,193.5,194.2,87450.0,194.05,194.62,193.5,194.2,87450.0
2024-11-27 15:40:00,194.24,194.65,192.53,192.56,54289.0,194.24,194.65,192.53,192.56,54289.0
2024-11-27 15:50:00,192.57,193.39,192.4,192.68,95353.0,192.57,193.39,192.4,192.68,95353.0
2024-11-29 09:30:00,194.92,195.72,192.57,195.07,84499.0,194.92,195.72,192.57,195.07,84499.0
2024-11-29 09:40:00,195.19,195.32,194.2,194.51,42343.0,195.19,195.32,194.2,194.51,42343.0
2024-11-29 09:50:00,194.56,194.57,193.28,194.41,14978.0,194.56,194.57,193.28,194.41,14978.0
2024-11-29 10:00:00,194.59,194.59,192.41,193.39,24894.0,194.59,194.59,192.41,193.39,24894.0
2024-11-29 10:10:00,193.52,193.72,193.0,193.45,19283.0,193.52,193.72,193.0,193.45,19283.0
2024-11-29 10:20:00,193.5,195.0,193.16,194.8,24643.0,193.5,195.0,193.16,194.8,24643.0
2024-11-29 10:30:00,194.96,195.6,194.29,195.53,34829.0,194.96,195.6,194.29,195.53,34829.0
2024-11-29 10:40:00,195.62,195.62,194.01,194.76,55999.0,195.62,195.62,194.01,194.76,55999.0
2024-11-29 10:50:00,194.79,195.5,194.64,195.32,29490.0,194.79,195.5,194.64,195.32,29490.0
2024-11-29 11:00:00,195.41,195.49,194.0,194.21,27134.0,195.41,195.49,194.0,194.21,27134.0
2024-11-29 11:10:00,194.03,194.27,193.71,193.91,20534.0,194.03,194.27,193.71,193.91,20534.0
2024-11-29 11:20:00,193.97,194.11,193.06,193.28,31066.0,193.97,194.11,193.06,193.28,31066.0
2024-11-29 11:30:00,193.3,193.34,192.31,192.4,27099.0,193.3,193.34,192.31,192.4,27099.0
2024-11-29 11:40:00,192.63,192.64,191.53,192.39,59264.0,192.63,192.64,191.53,192.39,59264.0
2024-11-29 11:50:00,192.34,193.1,192.34,192.51,17777.0,192.34,193.1,192.34,192.51,17777.0
2024-11-29 12:00:00,192.45,195.15,192.23,195.12,74411.0,192.45,195.15,192.23,195.12,74411.0
2024-11-29 12:10:00,195.17,197.8,194.18,197.61,134708.0,195.17,197.8,194.18,197.61,134708.0
2024-11-29 12:20:00,197.61,198.8,196.93,197.13,139631.0,197.61,198.8,196.93,197.13,139631.0
2024-11-29 12:30:00,197.16,198.86,197.0,197.85,96749.0,197.16,198.86,197.0,197.85,96749.0
2024-11-29 12:40:00,198.05,199.23,198.0,198.77,98810.0,198.05,199.23,198.0,198.77,98810.0
2024-11-29 12:50:00,198.7,199.83,198.57,199.29,264372.0,198.7,199.83,198.57,199.29,264372.0
2024-12-02 09:30:00,204.35,208.35,202.52,203.44,342498.0,204.35,208.35,202.52,203.44,342498.0
2024-12-02 09:40:00,203.92,204.97,202.01,202.81,99107.0,203.92,204.97,202.01,202.81,99107.0
2024-12-02 09:50:00,202.8,205.21,202.57,204.25,86525.0,202.8,205.21,202.57,204.25,86525.0
2024-12-02 10:00:00,204.82,205.0,202.57,203.0,52427.0,204.82,205.0,202.57,203.0,52427.0
2024-12-02 10:10:00,203.06,205.0,202.57,204.73,48071.0,203.06,205.0,202.57,204.73,48071.0
2024-12-02 10:20:00,204.8,207.0,204.52,206.95,82748.0,204.8,207.0,204.52,206.95,82748.0
2024-12-02 10:30:00,206.84,209.73,206.1,209.01,139707.0,206.84,209.73,206.1,209.01,139707.0
2024-12-02 10:40:00,209.1,209.96,207.72,209.45,89180.0,209.1,209.96,207.72,209.45,89180.0
2024-12-02 10:50:00,209.68,211.0,209.4,210.72,69127.0,209.68,211.0,209.4,210.72,69127.0
2024-12-02 11:00:00,210.77,212.15,209.43,211.84,89969.0,210.77,212.15,209.43,211.84,89969.0
2024-12-02 11:10:00,211.88,211.88,209.75,209.99,89823.0,211.88,211.88,209.75,209.99,89823.0
2024-12-02 11:20:00,209.8,210.22,208.48,208.5,55307.0,209.8,210.22,208.48,208.5,55307.0
2024-12-02 11:30:00,208.4,208.95,207.99,208.49,38190.0,208.4,208.95,207.99,208.49,38190.0
2024-12-02 11:40:00,208.4,208.97,207.6,208.67,27103.0,208.4,208.97,207.6,208.67,27103.0
2024-12-02 11:50:00,208.51,208.87,207.19,207.7,39159.0,208.51,208.87,207.19,207.7,39159.0
2024-12-02 12:00:00,207.41,207.85,206.79,207.53,24968.0,207.41,207.85,206.79,207.53,24968.0
2024-12-02 12:10:00,207.59,208.1,206.8,206.9,27372.0,207.59,208.1,206.8,206.9,27372.0
2024-12-02 12:20:00,206.9,207.11,206.19,206.48,26749.0,206.9,207.11,206.19,206.48,26749.0
2024-12-02 12:30:00,206.38,206.55,205.92,206.52,27842.0,206.38,206.55,205.92,206.52,27842.0
2024-12-02 12:40:00,206.53,207.24,205.91,206.27,34035.0,206.53,207.24,205.91,206.27,34035.0
2024-12-02 12:50:00,206.53,206.87,205.91,206.03,19226.0,206.53,206.87,205.91,206.03,19226.0
2024-12-02 13:00:00,205.98,206.27,205.2,206.13,45650.0,205.98,206.27,205.2,206.13,45650.0
2024-12-02 13:10:00,205.98,206.98,205.25,206.81,30179.0,205.98,206.98,205.25,206.81,30179.0
2024-12-02 13:20:00,206.81,207.18,206.4,206.42,25639.0,206.81,207.18,206.4,206.42,25639.0
2024-12-02 13:30:00,206.52,206.52,205.57,205.89,15718.0,206.52,206.52,205.57,205.89,15718.0
2024-12-02 13:40:00,205.9,206.39,205.9,206.35,9770.0,205.9,206.39,205.9,206.35,9770.0
2024-12-02 13:50:00,206.3,206.51,205.89,206.08,17508.0,206.3,206.51,205.89,206.08,17508.0
2024-12-02 14:00:00,205.97,206.39,205.29,205.7,18249.0,205.97,206.39,205.29,205.7,18249.0
2024-12-02 14:10:00,205.71,205.71,204.58,204.59,38560.0,205.71,205.71,204.58,204.59,38560.0
2024-12-02 14:20:00,204.52,204.97,204.49,204.68,16257.0,204.52,204.97,204.49,204.68,16257.0
2024-12-02 14:30:00,204.67,205.59,204.66,205.06,25527.0,204.67,205.59,204.66,205.06,25527.0
2024-12-02 14:40:00,205.12,205.47,204.98,205.33,17714.0,205.12,205.47,204.98,205.33,17714.0
2024-12-02 14:50:00,205.33,206.3,205.33,205.92,19608.0,205.33,206.3,205.33,205.92,19608.0
2024-12-02 15:00:00,205.85,207.04,205.72,206.77,33655.0,205.85,207.04,205.72,206.77,33655.0
2024-12-02 15:10:00,206.68,207.11,206.55,206.89,36514.0,206.68,207.11,206.55,206.89,36514.0
2024-12-02 15:20:00,206.88,207.95,206.88,207.44,59493.0,206.88,207.95,206.88,207.44,59493.0
2024-12-02 15:30:00,207.44,208.43,207.37,208.43,79831.0,207.44,208.43,207.37,208.43,79831.0
2024-12-02 15:40:00,208.47,208.89,207.92,208.89,68679.0,208.47,208.89,207.92,208.89,68679.0
2024-12-02 15:50:00,208.8,208.8,207.89,207.91,239061.0,208.8,208.8,207.89,207.91,239061.0
2024-12-03 09:30:00,205.49,206.49,203.01,204.08,101682.0,205.49,206.49,203.01,204.08,101682.0
2024-12-03 09:40:00,204.08,205.37,202.66,204.59,72336.0,204.08,205.37,202.66,204.59,72336.0
2024-12-03 09:50:00,204.66,205.5,202.8,203.46,71029.0,204.66,205.5,202.8,203.46,71029.0
2024-12-03 10:00:00,203.38,204.26,202.41,202.67,43159.0,203.38,204.26,202.41,202.67,43159.0
2024-12-03 10:10:00,202.76,203.19,201.67,203.01,52653.0,202.76,203.19,201.67,203.01,52653.0
2024-12-03 10:20:00,202.92,203.67,202.8,203.17,20030.0,202.92,203.67,202.8,203.17,20030.0
2024-12-03 10:30:00,203.34,203.43,202.66,203.02,18023.0,203.34,203.43,202.66,203.02,18023.0
2024-12-03 10:40:00,202.93,203.03,202.31,202.81,22027.0,202.93,203.03,202.31,202.81,22027.0
2024-12-03 10:50:00,203.04,203.6,202.9,203.55,23062.0,203.04,203.6,202.9,203.55,23062.0
2024-12-03 11:00:00,203.72,205.84,203.67,205.77,25879.0,203.72,205.84,203.67,205.77,25879.0
2024-12-03 11:10:00,205.62,205.78,205.27,205.76,17958.0,205.62,205.78,205.27,205.76,17958.0
2024-12-03 11:20:00,205.93,207.3,205.68,206.63,28615.0,205.93,207.3,205.68,206.63,28615.0
2024-12-03 11:30:00,206.52,207.2,206.48,206.84,34289.0,206.52,207.2,206.48,206.84,34289.0
2024-12-03 11:40:00,206.99,206.99,205.99,206.01,15724.0,206.99,206.99,205.99,206.01,15724.0
2024-12-03 11:50:00,206.09,206.26,205.75,205.96,8674.0,206.09,206.26,205.75,205.96,8674.0
2024-12-03 12:00:00,205.92,206.36,205.72,206.17,6683.0,205.92,206.36,205.72,206.17,6683.0
2024-12-03 12:10:00,206.17,206.34,205.92,206.19,9618.0,206.17,206.34,205.92,206.19,9618.0
2024-12-03 12:20:00,206.21,206.23,205.43,205.48,14669.0,206.21,206.23,205.43,205.48,14669.0
2024-12-03 12:30:00,205.48,205.8,205.31,205.53,15949.0,205.48,205.8,205.31,205.53,15949.0
2024-12-03 12:40:00,205.58,205.58,205.06,205.44,12545.0,205.58,205.58,205.06,205.44,12545.0
2024-12-03 12:50:00,205.36,205.7,205.33,205.57,5226.0,205.36,205.7,205.33,205.57,5226.0
2024-12-03 13:00:00,205.69,205.73,205.37,205.43,6793.0,205.69,205.73,205.37,205.43,6793.0
2024-12-03 13:10:00,205.5,205.98,205.34,205.98,9207.0,205.5,205.98,205.34,205.98,9207.0
2024-12-03 13:20:00,205.85,205.99,205.2,205.24,10119.0,205.85,205.99,205.2,205.24,10119.0
2024-12-03 13:30:00,205.22,205.31,204.38,204.46,16294.0,205.22,205.31,204.38,204.46,16294.0
2024-12-03 13:40:00,204.46,204.81,204.28,204.57,9301.0,204.46,204.81,204.28,204.57,9301.0
2024-12-03 13:50:00,204.57,204.78,204.57,204.73,3615.0,204.57,204.78,204.57,204.73,3615.0
2024-12-03 14:00:00,204.62,205.22,204.59,204.86,7833.0,204.62,205.22,204.59,204.86,7833.0
2024-12-03 14:10:00,204.88,205.86,204.74,205.79,9452.0,204.88,205.86,204.74,205.79,9452.0
2024-12-03 14:20:00,205.79,206.49,205.47,206.33,18498.0,205.79,206.49,205.47,206.33,18498.0
2024-12-03 14:30:00,206.34,207.25,206.27,207.08,19932.0,206.34,207.25,206.27,207.08,19932.0
2024-12-03 14:40:00,207.08,207.45,206.74,207.31,23130.0,207.08,207.45,206.74,207.31,23130.0
2024-12-03 14:50:00,207.31,207.44,206.2,206.2,46899.0,207.31,207.44,206.2,206.2,46899.0
2024-12-03 15:00:00,206.33,206.33,205.69,206.08,10691.0,206.33,206.33,205.69,206.08,10691.0
2024-12-03 15:10:00,206.03,206.4,206.01,206.17,7468.0,206.03,206.4,206.01,206.17,7468.0
2024-12-03 15:20:00,206.08,206.28,205.86,206.25,8527.0,206.08,206.28,205.86,206.25,8527.0
2024-12-03 15:30:00,206.24,206.49,205.86,206.48,16208.0,206.24,206.49,205.86,206.48,16208.0
2024-12-03 15:40:00,206.44,207.2,206.1,207.03,36360.0,206.44,207.2,206.1,207.03,36360.0
2024-12-03 15:50:00,207.03,208.22,207.03,207.57,186984.0,207.03,208.22,207.03,207.57,186984.0
2024-12-04 09:30:00,207.69,207.8,205.7,206.97,59852.0,207.69,207.8,205.7,206.97,59852.0
2024-12-04 09:40:00,207.16,207.16,206.14,206.15,26082.0,207.16,207.16,206.14,206.15,26082.0
2024-12-04 09:50:00,206.15,206.66,205.52,205.53,17432.0,206.15,206.66,205.52,205.53,17432.0
2024-12-04 10:00:00,205.7,206.45,205.35,206.06,25966.0,205.7,206.45,205.35,206.06,25966.0
2024-12-04 10:10:00,206.13,206.62,205.0,205.19,33497.0,206.13,206.62,205.0,205.19,33497.0
2024-12-04 10:20:00,205.03,205.27,204.1,204.31,31271.0,205.03,205.27,204.1,204.31,31271.0
2024-12-04 10:30:00,204.42,204.69,203.15,203.31,46021.0,204.42,204.69,203.15,203.31,46021.0
2024-12-04 10:40:00,203.13,203.37,201.98,202.68,93456.0,203.13,203.37,201.98,202.68,93456.0
2024-12-04 10:50:00,202.87,202.9,201.57,202.05,48161.0,202.87,202.9,201.57,202.05,48161.0
2024-12-04 11:00:00,202.16,203.06,201.68,202.53,31245.0,202.16,203.06,201.68,202.53,31245.0
2024-12-04 11:10:00,202.53,203.32,201.35,201.5,80506.0,202.53,203.32,201.35,201.5,80506.0
2024-12-04 11:20:00,201.65,202.19,201.64,201.83,34205.0,201.65,202.19,201.64,201.83,34205.0
2024-12-04 11:30:00,202.13,203.45,202.12,203.16,21846.0,202.13,203.45,202.12,203.16,21846.0
2024-12-04 11:40:00,203.31,203.88,203.07,203.18,14499.0,203.31,203.88,203.07,203.18,14499.0
2024-12-04 11:50:00,203.3,203.85,203.16,203.7,16950.0,203.3,203.85,203.16,203.7,16950.0
2024-12-04 12:00:00,203.55,203.57,202.25,202.52,29299.0,203.55,203.57,202.25,202.52,29299.0
2024-12-04 12:10:00,202.49,202.66,201.79,202.28,30015.0,202.49,202.66,201.79,202.28,30015.0
2024-12-04 12:20:00,202.3,202.43,201.64,201.9,15805.0,202.3,202.43,201.64,201.9,15805.0
2024-12-04 12:30:00,201.9,202.05,201.29,201.48,15574.0,201.9,202.05,201.29,201.48,15574.0
2024-12-04 12:40:00,201.51,201.55,200.79,200.99,17852.0,201.51,201.55,200.79,200.99,17852.0
2024-12-04 12:50:00,201.13,202.05,201.03,201.81,52217.0,201.13,202.05,201.03,201.81,52217.0
2024-12-04 13:00:00,201.88,202.45,201.67,201.8,40474.0,201.88,202.45,201.67,201.8,40474.0
2024-12-04 13:10:00,201.87,202.6,201.85,202.52,11739.0,201.87,202.6,201.85,202.52,11739.0
2024-12-04 13:20:00,202.52,202.52,201.94,202.14,12708.0,202.52,202.52,201.94,202.14,12708.0
2024-12-04 13:30:00,202.14,202.38,200.97,201.06,21927.0,202.14,202.38,200.97,201.06,21927.0
2024-12-04 13:40:00,201.03,201.76,200.75,201.48,34686.0,201.03,201.76,200.75,201.48,34686.0
2024-12-04 13:50:00,201.6,201.64,201.09,201.23,8904.0,201.6,201.64,201.09,201.23,8904.0
2024-12-04 14:00:00,201.11,201.26,201.0,201.12,21718.0,201.11,201.26,201.0,201.12,21718.0
2024-12-04 14:10:00,201.13,201.13,200.55,201.06,18817.0,201.13,201.13,200.55,201.06,18817.0
2024-12-04 14:20:00,201.16,202.67,201.16,201.81,41653.0,201.16,202.67,201.16,201.81,41653.0
2024-12-04 14:30:00,201.81,202.15,201.49,201.58,20831.0,201.81,202.15,201.49,201.58,20831.0
2024-12-04 14:40:00,201.66,201.79,201.39,201.61,10663.0,201.66,201.79,201.39,201.61,10663.0
2024-12-04 14:50:00,201.61,201.77,201.37,201.58,12780.0,201.61,201.77,201.37,201.58,12780.0
2024-12-04 15:00:00,201.44,201.45,200.7,200.92,22514.0,201.44,201.45,200.7,200.92,22514.0
2024-12-04 15:10:00,200.95,201.0,199.71,199.8,55507.0,200.95,201.0,199.71,199.8,55507.0
2024-12-04 15:20:00,199.85,200.11,199.37,199.62,43485.0,199.85,200.11,199.37,199.62,43485.0
2024-12-04 15:30:00,199.66,200.85,199.66,200.72,38570.0,199.66,200.85,199.66,200.72,38570.0
2024-12-04 15:40:00,200.6,201.51,200.29,201.39,25255.0,200.6,201.51,200.29,201.39,25255.0
2024-12-04 15:50:00,201.33,201.83,200.83,201.37,100777.0,201.33,201.83,200.83,201.37,100777.0
2024-12-05 09:30:00,202.0,203.35,200.93,201.0,36344.0,202.0,203.35,200.93,201.0,36344.0
2024-12-05 09:40:00,201.42,202.61,200.88,200.97,16149.0,201.42,202.61,200.88,200.97,16149.0
2024-12-05 09:50:00,200.96,200.96,199.52,199.68,34955.0,200.96,200.96,199.52,199.68,34955.0
2024-12-05 10:00:00,199.92,200.07,198.64,199.19,38678.0,199.92,200.07,198.64,199.19,38678.0
2024-12-05 10:10:00,199.25,199.49,198.5,198.99,57308.0,199.25,199.49,198.5,198.99,57308.0
2024-12-05 10:20:00,198.91,199.08,197.54,197.62,30756.0,198.91,199.08,197.54,197.62,30756.0
2024-12-05 10:30:00,197.69,197.69,196.14,196.42,55626.0,197.69,197.69,196.14,196.42,55626.0
2024-12-05 10:40:00,196.5,197.53,196.0,196.81,40584.0,196.5,197.53,196.0,196.81,40584.0
2024-12-05 10:50:00,196.71,197.6,196.66,197.2,25029.0,196.71,197.6,196.66,197.2,25029.0
2024-12-05 11:00:00,197.09,197.33,196.66,197.28,19352.0,197.09,197.33,196.66,197.28,19352.0
2024-12-05 11:10:00,197.4,197.66,196.85,197.14,13301.0,197.4,197.66,196.85,197.14,13301.0
2024-12-05 11:20:00,197.32,197.74,196.66,197.19,14590.0,197.32,197.74,196.66,197.19,14590.0
2024-12-05 11:30:00,197.22,198.61,197.18,198.45,27062.0,197.22,198.61,197.18,198.45,27062.0
2024-12-05 11:40:00,198.45,199.29,198.31,199.15,22678.0,198.45,199.29,198.31,199.15,22678.0
2024-12-05 11:50:00,199.15,199.34,198.75,199.0,11882.0,199.15,199.34,198.75,199.0,11882.0
2024-12-05 12:00:00,198.84,198.84,197.87,197.93,11209.0,198.84,198.84,197.87,197.93,11209.0
2024-12-05 12:10:00,197.93,198.7,197.93,198.1,13355.0,197.93,198.7,197.93,198.1,13355.0
2024-12-05 12:20:00,198.22,198.34,197.77,197.89,17134.0,198.22,198.34,197.77,197.89,17134.0
2024-12-05 12:30:00,197.88,197.99,197.22,197.33,19929.0,197.88,197.99,197.22,197.33,19929.0
2024-12-05 12:40:00,197.33,198.0,197.25,197.58,15293.0,197.33,198.0,197.25,197.58,15293.0
2024-12-05 12:50:00,197.43,197.53,197.16,197.48,11000.0,197.43,197.53,197.16,197.48,11000.0
2024-12-05 13:00:00,197.51,197.58,196.76,197.49,20370.0,197.51,197.58,196.76,197.49,20370.0
2024-12-05 13:10:00,197.56,197.64,197.11,197.26,7681.0,197.56,197.64,197.11,197.26,7681.0
2024-12-05 13:20:00,197.23,197.31,196.7,196.88,9586.0,197.23,197.31,196.7,196.88,9586.0
2024-12-05 13:30:00,196.78,196.88,196.49,196.84,18758.0,196.78,196.88,196.49,196.84,18758.0
2024-12-05 13:40:00,196.7,197.21,196.61,196.84,14678.0,196.7,197.21,196.61,196.84,14678.0
2024-12-05 13:50:00,196.99,197.11,196.4,196.8,10683.0,196.99,197.11,196.4,196.8,10683.0
2024-12-05 14:00:00,196.71,197.1,196.37,197.1,13061.0,196.71,197.1,196.37,197.1,13061.0
2024-12-05 14:10:00,197.06,197.07,196.72,196.88,5694.0,197.06,197.07,196.72,196.88,5694.0
2024-12-05 14:20:00,196.87,196.99,196.66,196.87,4572.0,196.87,196.99,196.66,196.87,4572.0
2024-12-05 14:30:00,196.87,197.12,196.66,196.99,11336.0,196.87,197.12,196.66,196.99,11336.0
2024-12-05 14:40:00,196.92,197.27,196.88,197.21,6464.0,196.92,197.27,196.88,197.21,6464.0
2024-12-05 14:50:00,197.07,197.36,196.97,197.23,11599.0,197.07,197.36,196.97,197.23,11599.0
2024-12-05 15:00:00,197.16,197.87,197.07,197.87,18364.0,197.16,197.87,197.07,197.87,18364.0
2024-12-05 15:10:00,197.86,197.88,196.94,197.44,21038.0,197.86,197.88,196.94,197.44,21038.0
2024-12-05 15:20:00,197.49,198.32,197.49,197.84,30713.0,197.49,198.32,197.49,197.84,30713.0
2024-12-05 15:30:00,197.84,198.45,197.33,198.18,29044.0,197.84,198.45,197.33,198.18,29044.0
2024-12-05 15:40:00,198.17,198.23,197.39,198.02,57843.0,198.17,198.23,197.39,198.02,57843.0
2024-12-05 15:50:00,197.89,198.36,197.35,197.93,116112.0,197.89,198.36,197.35,197.93,116112.0
2024-12-06 09:30:00,200.72,201.8,198.43,199.06,57422.0,200.72,201.8,198.43,199.06,57422.0
2024-12-06 09:40:00,198.86,199.26,198.0,198.18,30591.0,198.86,199.26,198.0,198.18,30591.0
2024-12-06 09:50:00,198.41,198.7,196.57,196.88,31631.0,198.41,198.7,196.57,196.88,31631.0
2024-12-06 10:00:00,196.89,198.87,196.89,198.69,24469.0,196.89,198.87,196.89,198.69,24469.0
2024-12-06 10:10:00,198.63,199.03,198.19,198.8,23499.0,198.63,199.03,198.19,198.8,23499.0
2024-12-06 10:20:00,198.97,198.97,196.85,197.53,24187.0,198.97,198.97,196.85,197.53,24187.0
2024-12-06 10:30:00,197.54,198.0,196.27,196.87,20759.0,197.54,198.0,196.27,196.87,20759.0
2024-12-06 10:40:00,196.75,197.49,196.4,196.95,20941.0,196.75,197.49,196.4,196.95,20941.0
2024-12-06 10:50:00,197.18,197.23,196.42,197.05,12535.0,197.18,197.23,196.42,197.05,12535.0
2024-12-06 11:00:00,196.82,197.18,196.35,196.89,13718.0,196.82,197.18,196.35,196.89,13718.0
2024-12-06 11:10:00,196.89,196.99,196.37,196.72,15224.0,196.89,196.99,196.37,196.72,15224.0
2024-12-06 11:20:00,196.67,196.78,196.15,196.47,26566.0,196.67,196.78,196.15,196.47,26566.0
2024-12-06 11:30:00,196.32,196.6,196.15,196.3,24991.0,196.32,196.6,196.15,196.3,24991.0
2024-12-06 11:40:00,196.18,196.18,194.94,195.45,26272.0,196.18,196.18,194.94,195.45,26272.0
2024-12-06 11:50:00,195.34,195.34,194.59,194.94,12000.0,195.34,195.34,194.59,194.94,12000.0
2024-12-06 12:00:00,194.86,194.9,194.45,194.66,13486.0,194.86,194.9,194.45,194.66,13486.0
2024-12-06 12:10:00,194.61,195.37,194.6,194.98,16216.0,194.61,195.37,194.6,194.98,16216.0
2024-12-06 12:20:00,194.91,195.22,194.73,194.86,14636.0,194.91,195.22,194.73,194.86,14636.0
2024-12-06 12:30:00,194.87,194.91,194.31,194.31,12010.0,194.87,194.91,194.31,194.31,12010.0
2024-12-06 12:40:00,194.35,194.44,193.78,193.78,17483.0,194.35,194.44,193.78,193.78,17483.0
2024-12-06 12:50:00,193.8,194.03,193.65,193.81,16951.0,193.8,194.03,193.65,193.81,16951.0
2024-12-06 13:00:00,193.75,194.5,193.56,194.33,20676.0,193.75,194.5,193.56,194.33,20676.0
2024-12-06 13:10:00,194.42,194.95,194.33,194.8,22992.0,194.42,194.95,194.33,194.8,22992.0
2024-12-06 13:20:00,194.93,195.37,194.58,194.58,25310.0,194.93,195.37,194.58,194.58,25310.0
2024-12-06 13:30:00,194.69,195.32,194.5,195.21,16952.0,194.69,195.32,194.5,195.21,16952.0
2024-12-06 13:40:00,195.1,195.63,195.08,195.09,12098.0,195.1,195.63,195.08,195.09,12098.0
2024-12-06 13:50:00,194.99,195.38,194.72,195.31,14185.0,194.99,195.38,194.72,195.31,14185.0
2024-12-06 14:00:00,195.18,195.22,194.76,194.84,8735.0,195.18,195.22,194.76,194.84,8735.0
2024-12-06 14:10:00,194.87,195.06,194.77,194.81,8869.0,194.87,195.06,194.77,194.81,8869.0
2024-12-06 14:20:00,194.93,195.46,194.93,195.09,11070.0,194.93,195.46,194.93,195.09,11070.0
2024-12-06 14:30:00,194.96,195.04,194.39,194.55,18830.0,194.96,195.04,194.39,194.55,18830.0
2024-12-06 14:40:00,194.59,194.69,193.81,193.81,18560.0,194.59,194.69,193.81,193.81,18560.0
2024-12-06 14:50:00,193.82,194.72,193.81,194.72,15622.0,193.82,194.72,193.81,194.72,15622.0
2024-12-06 15:00:00,194.7,194.92,194.08,194.08,22649.0,194.7,194.92,194.08,194.08,22649.0
2024-12-06 15:10:00,194.14,194.29,193.5,193.58,23960.0,194.14,194.29,193.5,193.58,23960.0
2024-12-06 15:20:00,193.58,193.59,192.91,193.28,33526.0,193.58,193.59,192.91,193.28,33526.0
2024-12-06 15:30:00,193.28,193.83,192.96,193.82,42257.0,193.28,193.83,192.96,193.82,42257.0
2024-12-06 15:40:00,193.9,194.14,193.54,193.56,33315.0,193.9,194.14,193.54,193.56,33315.0
2024-12-06 15:50:00,193.51,194.36,193.2,194.24,148726.0,193.51,194.36,193.2,194.24,148726.0
2024-12-09 09:30:00,196.02,198.43,194.3,197.24,66205.0,196.02,198.43,194.3,197.24,66205.0
2024-12-09 09:40:00,197.25,198.14,196.64,197.72,33920.0,197.25,198.14,196.64,197.72,33920.0
2024-12-09 09:50:00,197.74,199.17,197.38,198.81,42011.0,197.74,199.17,197.38,198.81,42011.0
2024-12-09 10:00:00,199.0,199.69,198.56,198.94,27818.0,199.0,199.69,198.56,198.94,27818.0
2024-12-09 10:10:00,198.86,199.2,198.37,198.59,26565.0,198.86,199.2,198.37,198.59,26565.0
2024-12-09 10:20:00,198.45,198.45,197.42,197.42,17700.0,198.45,198.45,197.42,197.42,17700.0
2024-12-09 10:30:00,197.4,198.81,197.39,198.65,27901.0,197.4,198.81,197.39,198.65,27901.0
2024-12-09 10:40:00,198.9,201.47,198.9,200.66,63117.0,198.9,201.47,198.9,200.66,63117.0
2024-12-09 10:50:00,200.7,205.1,200.57,205.08,153736.0,200.7,205.1,200.57,205.08,153736.0
2024-12-09 11:00:00,205.02,205.06,203.34,203.93,43806.0,205.02,205.06,203.34,203.93,43806.0
2024-12-09 11:10:00,203.94,204.76,201.76,202.01,61527.0,203.94,204.76,201.76,202.01,61527.0
2024-12-09 11:20:00,201.72,202.39,200.04,200.16,19110.0,201.72,202.39,200.04,200.16,19110.0
2024-12-09 11:30:00,200.0,200.42,199.5,199.91,16217.0,200.0,200.42,199.5,199.91,16217.0
2024-12-09 11:40:00,200.0,200.89,199.58,200.0,20883.0,200.0,200.89,199.58,200.0,20883.0
2024-12-09 11:50:00,199.97,200.5,198.79,198.94,12037.0,199.97,200.5,198.79,198.94,12037.0
2024-12-09 12:00:00,198.95,199.58,198.8,199.3,6692.0,198.95,199.58,198.8,199.3,6692.0
2024-12-09 12:10:00,199.18,200.35,199.18,199.71,17530.0,199.18,200.35,199.18,199.71,17530.0
2024-12-09 12:20:00,199.77,200.24,199.62,199.64,11247.0,199.77,200.24,199.62,199.64,11247.0
2024-12-09 12:30:00,199.63,200.15,199.36,200.03,10502.0,199.63,200.15,199.36,200.03,10502.0
2024-12-09 12:40:00,200.26,201.45,200.18,201.0,19131.0,200.26,201.45,200.18,201.0,19131.0
2024-12-09 12:50:00,201.08,201.56,200.45,200.76,13634.0,201.08,201.56,200.45,200.76,13634.0
2024-12-09 13:00:00,200.76,201.38,200.33,200.51,16842.0,200.76,201.38,200.33,200.51,16842.0
2024-12-09 13:10:00,200.65,200.86,200.01,200.01,10958.0,200.65,200.86,200.01,200.01,10958.0
2024-12-09 13:20:00,200.01,200.44,199.68,199.87,9121.0,200.01,200.44,199.68,199.87,9121.0
2024-12-09 13:30:00,199.75,200.68,199.75,200.66,14291.0,199.75,200.68,199.75,200.66,14291.0
2024-12-09 13:40:00,200.68,201.36,200.47,201.02,23113.0,200.68,201.36,200.47,201.02,23113.0
2024-12-09 13:50:00,200.91,201.37,200.77,201.0,7215.0,200.91,201.37,200.77,201.0,7215.0
2024-12-09 14:00:00,200.94,200.94,200.05,200.68,8030.0,200.94,200.94,200.05,200.68,8030.0
2024-12-09 14:10:00,200.57,201.43,200.37,201.36,10545.0,200.57,201.43,200.37,201.36,10545.0
2024-12-09 14:20:00,201.33,201.55,201.04,201.15,6153.0,201.33,201.55,201.04,201.15,6153.0
2024-12-09 14:30:00,201.29,201.36,201.05,201.33,8861.0,201.29,201.36,201.05,201.33,8861.0
2024-12-09 14:40:00,201.21,201.5,200.95,201.5,8535.0,201.21,201.5,200.95,201.5,8535.0
2024-12-09 14:50:00,201.42,201.61,201.17,201.5,10802.0,201.42,201.61,201.17,201.5,10802.0
2024-12-09 15:00:00,201.49,201.6,201.08,201.25,9191.0,201.49,201.6,201.08,201.25,9191.0
2024-12-09 15:10:00,201.26,201.35,200.8,200.8,12918.0,201.26,201.35,200.8,200.8,12918.0
2024-12-09 15:20:00,200.67,201.0,200.39,200.41,15324.0,200.67,201.0,200.39,200.41,15324.0
2024-12-09 15:30:00,200.39,200.79,200.18,200.74,26558.0,200.39,200.79,200.18,200.74,26558.0
2024-12-09 15:40:00,200.78,201.32,199.96,200.13,32927.0,200.78,201.32,199.96,200.13,32927.0
2024-12-09 15:50:00,200.29,200.59,199.76,200.0,78645.0,200.29,200.59,199.76,200.0,78645.0
2024-12-10 09:30:00,200.46,200.96,198.57,199.59,53840.0,200.46,200.96,198.57,199.59,53840.0
2024-12-10 09:40:00,199.55,199.64,197.42,197.65,45546.0,199.55,199.64,197.42,197.65,45546.0
2024-12-10 09:50:00,197.69,197.89,196.17,196.43,32446.0,197.69,197.89,196.17,196.43,32446.0
2024-12-10 10:00:00,196.39,196.4,195.05,195.2,43560.0,196.39,196.4,195.05,195.2,43560.0
2024-12-10 10:10:00,195.2,196.89,194.76,196.7,32525.0,195.2,196.89,194.76,196.7,32525.0
2024-12-10 10:20:00,196.21,196.71,195.43,195.89,23486.0,196.21,196.71,195.43,195.89,23486.0
2024-12-10 10:30:00,195.8,196.15,194.63,195.84,50984.0,195.8,196.15,194.63,195.84,50984.0
2024-12-10 10:40:00,195.72,196.09,195.47,195.86,21800.0,195.72,196.09,195.47,195.86,21800.0
2024-12-10 10:50:00,195.69,195.75,195.03,195.24,18200.0,195.69,195.75,195.03,195.24,18200.0
2024-12-10 11:00:00,195.35,195.76,195.04,195.33,48660.0,195.35,195.76,195.04,195.33,48660.0
2024-12-10 11:10:00,195.33,196.76,195.32,195.99,27435.0,195.33,196.76,195.32,195.99,27435.0
2024-12-10 11:20:00,196.31,196.77,196.05,196.72,9648.0,196.31,196.77,196.05,196.72,9648.0
2024-12-10 11:30:00,196.78,196.87,196.21,196.5,16387.0,196.78,196.87,196.21,196.5,16387.0
2024-12-10 11:40:00,196.31,196.72,196.04,196.51,8426.0,196.31,196.72,196.04,196.51,8426.0
2024-12-10 11:50:00,196.44,196.53,195.45,195.87,12217.0,196.44,196.53,195.45,195.87,12217.0
2024-12-10 12:00:00,195.7,196.23,195.45,195.7,12848.0,195.7,196.23,195.45,195.7,12848.0
2024-12-10 12:10:00,195.71,195.85,195.35,195.71,9866.0,195.71,195.85,195.35,195.71,9866.0
2024-12-10 12:20:00,195.71,195.95,195.44,195.9,8048.0,195.71,195.95,195.44,195.9,8048.0
2024-12-10 12:30:00,195.93,196.71,195.81,196.7,33353.0,195.93,196.71,195.81,196.7,33353.0
2024-12-10 12:40:00,196.61,197.2,196.58,197.08,18300.0,196.61,197.2,196.58,197.08,18300.0
2024-12-10 12:50:00,196.98,198.21,196.76,198.14,39347.0,196.98,198.21,196.76,198.14,39347.0
2024-12-10 13:00:00,198.21,200.27,198.06,199.4,81656.0,198.21,200.27,198.06,199.4,81656.0
2024-12-10 13:10:00,199.56,199.88,198.54,199.34,48399.0,199.56,199.88,198.54,199.34,48399.0
2024-12-10 13:20:00,199.55,199.9,199.22,199.58,34647.0,199.55,199.9,199.22,199.58,34647.0
2024-12-10 13:30:00,199.58,201.11,199.35,200.99,61225.0,199.58,201.11,199.35,200.99,61225.0
2024-12-10 13:40:00,200.95,202.04,200.9,201.42,33374.0,200.95,202.04,200.9,201.42,33374.0
2024-12-10 13:50:00,201.33,202.0,201.19,201.63,39620.0,201.33,202.0,201.19,201.63,39620.0
2024-12-10 14:00:00,201.63,202.45,201.63,202.02,35191.0,201.63,202.45,201.63,202.02,35191.0
2024-12-10 14:10:00,201.87,202.33,201.12,202.16,58149.0,201.87,202.33,201.12,202.16,58149.0
2024-12-10 14:20:00,202.0,202.68,201.49,201.71,59649.0,202.0,202.68,201.49,201.71,59649.0
2024-12-10 14:30:00,201.77,203.31,201.69,202.92,33077.0,201.77,203.31,201.69,202.92,33077.0
2024-12-10 14:40:00,202.77,204.98,202.77,203.63,57957.0,202.77,204.98,202.77,203.63,57957.0
2024-12-10 14:50:00,203.6,203.97,202.58,203.59,31460.0,203.6,203.97,202.58,203.59,31460.0
2024-12-10 15:00:00,203.7,204.21,203.21,204.08,24872.0,203.7,204.21,203.21,204.08,24872.0
2024-12-10 15:10:00,204.19,204.98,203.92,204.03,48526.0,204.19,204.98,203.92,204.03,48526.0
2024-12-10 15:20:00,204.05,204.29,203.21,203.21,51483.0,204.05,204.29,203.21,203.21,51483.0
2024-12-10 15:30:00,203.21,203.35,202.5,202.78,37526.0,203.21,203.35,202.5,202.78,37526.0
2024-12-10 15:40:00,202.78,203.17,202.28,202.4,37540.0,202.78,203.17,202.28,202.4,37540.0
2024-12-10 15:50:00,202.47,203.07,202.34,202.99,119175.0,202.47,203.07,202.34,202.99,119175.0
2024-12-11 09:30:00,205.68,206.6,199.21,200.34,184349.0,205.68,206.6,199.21,200.34,184349.0
2024-12-11 09:40:00,200.19,202.16,199.83,201.48,137399.0,200.19,202.16,199.83,201.48,137399.0
2024-12-11 09:50:00,201.69,204.39,201.41,204.39,28118.0,201.69,204.39,201.41,204.39,28118.0
2024-12-11 10:00:00,204.61,204.76,200.64,201.5,49189.0,204.61,204.76,200.64,201.5,49189.0
2024-12-11 10:10:00,201.55,202.0,200.9,201.98,40890.0,201.55,202.0,200.9,201.98,40890.0
2024-12-11 10:20:00,201.98,202.72,199.63,199.78,44399.0,201.98,202.72,199.63,199.78,44399.0
2024-12-11 10:30:00,200.01,200.02,198.04,198.99,52684.0,200.01,200.02,198.04,198.99,52684.0
2024-12-11 10:40:00,198.96,198.96,197.31,197.81,48497.0,198.96,198.96,197.31,197.81,48497.0
2024-12-11 10:50:00,197.71,198.59,197.68,198.44,41204.0,197.71,198.59,197.68,198.44,41204.0
2024-12-11 11:00:00,198.43,199.6,198.27,198.74,43831.0,198.43,199.6,198.27,198.74,43831.0
2024-12-11 11:10:00,198.89,199.91,198.79,199.38,40814.0,198.89,199.91,198.79,199.38,40814.0
2024-12-11 11:20:00,199.38,200.24,199.38,199.82,31440.0,199.38,200.24,199.38,199.82,31440.0
2024-12-11 11:30:00,199.82,200.54,199.66,200.25,19572.0,199.82,200.54,199.66,200.25,19572.0
2024-12-11 11:40:00,200.39,200.92,200.0,200.72,17198.0,200.39,200.92,200.0,200.72,17198.0
2024-12-11 11:50:00,200.76,201.0,200.0,200.06,19892.0,200.76,201.0,200.0,200.06,19892.0
2024-12-11 12:00:00,200.15,200.4,199.5,199.59,15597.0,200.15,200.4,199.5,199.59,15597.0
2024-12-11 12:10:00,199.5,199.67,198.44,198.67,21354.0,199.5,199.67,198.44,198.67,21354.0
2024-12-11 12:20:00,198.68,199.17,198.65,198.97,15676.0,198.68,199.17,198.65,198.97,15676.0
2024-12-11 12:30:00,198.97,199.33,198.93,199.21,14841.0,198.97,199.33,198.93,199.21,14841.0
2024-12-11 12:40:00,199.21,199.29,198.5,198.5,14703.0,199.21,199.29,198.5,198.5,14703.0
2024-12-11 12:50:00,198.45,198.86,198.44,198.68,21446.0,198.45,198.86,198.44,198.68,21446.0
2024-12-11 13:00:00,198.81,199.5,198.75,199.07,30177.0,198.81,199.5,198.75,199.07,30177.0
2024-12-11 13:10:00,199.0,199.27,198.9,199.27,13703.0,199.0,199.27,198.9,199.27,13703.0
2024-12-11 13:20:00,199.17,199.75,199.04,199.64,16685.0,199.17,199.75,199.04,199.64,16685.0
2024-12-11 13:30:00,199.64,200.11,199.5,199.52,27033.0,199.64,200.11,199.5,199.52,27033.0
2024-12-11 13:40:00,199.4,199.62,199.22,199.48,13770.0,199.4,199.62,199.22,199.48,13770.0
2024-12-11 13:50:00,199.48,199.67,199.4,199.66,15191.0,199.48,199.67,199.4,199.66,15191.0
2024-12-11 14:00:00,199.66,200.18,199.62,200.09,31120.0,199.66,200.18,199.62,200.09,31120.0
2024-12-11 14:10:00,200.13,200.94,199.98,200.8,25376.0,200.13,200.94,199.98,200.8,25376.0
2024-12-11 14:20:00,200.78,202.0,200.78,202.0,31436.0,200.78,202.0,200.78,202.0,31436.0
2024-12-11 14:30:00,201.8,202.18,201.47,202.03,18361.0,201.8,202.18,201.47,202.03,18361.0
2024-12-11 14:40:00,201.94,202.59,201.94,202.25,21964.0,201.94,202.59,201.94,202.25,21964.0
2024-12-11 14:50:00,202.31,202.5,201.74,201.74,18019.0,202.31,202.5,201.74,201.74,18019.0
2024-12-11 15:00:00,201.84,202.31,201.77,201.96,14650.0,201.84,202.31,201.77,201.96,14650.0
2024-12-11 15:10:00,201.98,202.33,201.94,202.06,12074.0,201.98,202.33,201.94,202.06,12074.0
2024-12-11 15:20:00,202.08,202.08,200.98,201.04,40273.0,202.08,202.08,200.98,201.04,40273.0
2024-12-11 15:30:00,200.97,201.52,200.97,201.45,28824.0,200.97,201.52,200.97,201.45,28824.0
2024-12-11 15:40:00,201.45,201.55,200.77,200.83,52126.0,201.45,201.55,200.77,200.83,52126.0
2024-12-11 15:50:00,200.72,201.52,200.45,201.03,110000.0,200.72,201.52,200.45,201.03,110000.0
2024-12-12 09:30:00,201.68,201.68,198.67,199.1,47026.0,201.68,201.68,198.67,199.1,47026.0
2024-12-12 09:40:00,198.96,200.22,197.91,200.15,41374.0,198.96,200.22,197.91,200.15,41374.0
2024-12-12 09:50:00,200.12,200.29,198.57,199.0,23935.0,200.12,200.29,198.57,199.0,23935.0
2024-12-12 10:00:00,199.05,199.05,198.15,198.51,36427.0,199.05,199.05,198.15,198.51,36427.0
2024-12-12 10:10:00,198.5,199.36,198.05,199.26,40763.0,198.5,199.36,198.05,199.26,40763.0
2024-12-12 10:20:00,199.26,199.86,199.25,199.53,31606.0,199.26,199.86,199.25,199.53,31606.0
2024-12-12 10:30:00,199.53,200.44,199.28,200.27,33489.0,199.53,200.44,199.28,200.27,33489.0
2024-12-12 10:40:00,200.25,201.0,200.07,200.4,26989.0,200.25,201.0,200.07,200.4,26989.0
2024-12-12 10:50:00,200.38,200.59,200.04,200.23,26032.0,200.38,200.59,200.04,200.23,26032.0
2024-12-12 11:00:00,200.32,200.75,200.27,200.49,14824.0,200.32,200.75,200.27,200.49,14824.0
2024-12-12 11:10:00,200.52,200.52,199.64,199.73,9498.0,200.52,200.52,199.64,199.73,9498.0
2024-12-12 11:20:00,199.68,199.74,198.2,198.45,29533.0,199.68,199.74,198.2,198.45,29533.0
2024-12-12 11:30:00,198.48,198.69,198.0,198.23,21440.0,198.48,198.69,198.0,198.23,21440.0
2024-12-12 11:40:00,198.06,198.52,197.72,198.0,12963.0,198.06,198.52,197.72,198.0,12963.0
2024-12-12 11:50:00,198.1,198.76,197.59,197.7,22041.0,198.1,198.76,197.59,197.7,22041.0
2024-12-12 12:00:00,197.58,198.37,197.09,198.06,11134.0,197.58,198.37,197.09,198.06,11134.0
2024-12-12 12:10:00,198.02,198.72,198.02,198.45,14006.0,198.02,198.72,198.02,198.45,14006.0
2024-12-12 12:20:00,198.51,198.65,198.0,198.17,16893.0,198.51,198.65,198.0,198.17,16893.0
2024-12-12 12:30:00,198.28,198.28,197.7,197.7,9915.0,198.28,198.28,197.7,197.7,9915.0
2024-12-12 12:40:00,197.7,197.71,197.0,197.26,16332.0,197.7,197.71,197.0,197.26,16332.0
2024-12-12 12:50:00,197.19,197.68,197.19,197.31,9682.0,197.19,197.68,197.19,197.31,9682.0
2024-12-12 13:00:00,197.28,197.3,197.11,197.23,6292.0,197.28,197.3,197.11,197.23,6292.0
2024-12-12 13:10:00,197.34,197.6,197.06,197.53,11178.0,197.34,197.6,197.06,197.53,11178.0
2024-12-12 13:20:00,197.59,197.67,197.01,197.04,14525.0,197.59,197.67,197.01,197.04,14525.0
2024-12-12 13:30:00,197.04,197.74,197.04,197.47,20419.0,197.04,197.74,197.04,197.47,20419.0
2024-12-12 13:40:00,197.46,197.46,196.87,197.12,15057.0,197.46,197.46,196.87,197.12,15057.0
2024-12-12 13:50:00,197.02,197.06,196.45,196.47,14381.0,197.02,197.06,196.45,196.47,14381.0
2024-12-12 14:00:00,196.55,197.04,196.49,196.78,8828.0,196.55,197.04,196.49,196.78,8828.0
2024-12-12 14:10:00,196.86,197.22,196.83,197.07,32015.0,196.86,197.22,196.83,197.07,32015.0
2024-12-12 14:20:00,197.05,197.2,196.98,197.17,14921.0,197.05,197.2,196.98,197.17,14921.0
2024-12-12 14:30:00,197.24,197.25,196.75,196.89,7120.0,197.24,197.25,196.75,196.89,7120.0
2024-12-12 14:40:00,196.9,197.65,196.89,197.44,18901.0,196.9,197.65,196.89,197.44,18901.0
2024-12-12 14:50:00,197.44,198.26,196.99,198.06,23933.0,197.44,198.26,196.99,198.06,23933.0
2024-12-12 15:00:00,198.25,198.38,197.52,197.64,10842.0,198.25,198.38,197.52,197.64,10842.0
2024-12-12 15:10:00,197.64,197.64,196.55,196.61,13486.0,197.64,197.64,196.55,196.61,13486.0
2024-12-12 15:20:00,196.61,196.69,196.06,196.42,17702.0,196.61,196.69,196.06,196.42,17702.0
2024-12-12 15:30:00,196.38,196.95,196.38,196.77,26094.0,196.38,196.95,196.38,196.77,26094.0
2024-12-12 15:40:00,196.82,197.32,196.46,196.99,31915.0,196.82,197.32,196.46,196.99,31915.0
2024-12-12 15:50:00,196.91,197.17,195.98,196.32,92723.0,196.91,197.17,195.98,196.32,92723.0
2024-12-13 09:30:00,196.89,200.86,196.85,200.03,62420.0,196.89,200.86,196.85,200.03,62420.0
2024-12-13 09:40:00,200.08,201.72,199.53,200.37,54424.0,200.08,201.72,199.53,200.37,54424.0
2024-12-13 09:50:00,200.64,201.25,199.51,199.72,21706.0,200.64,201.25,199.51,199.72,21706.0
2024-12-13 10:00:00,199.61,199.61,198.15,198.65,14658.0,199.61,199.61,198.15,198.65,14658.0
2024-12-13 10:10:00,198.27,198.34,196.32,196.56,43420.0,198.27,198.34,196.32,196.56,43420.0
2024-12-13 10:20:00,196.52,196.58,195.61,195.61,23528.0,196.52,196.58,195.61,195.61,23528.0
2024-12-13 10:30:00,195.81,196.18,195.79,195.92,11545.0,195.81,196.18,195.79,195.92,11545.0
2024-12-13 10:40:00,196.06,197.88,195.47,197.67,28458.0,196.06,197.88,195.47,197.67,28458.0
2024-12-13 10:50:00,197.56,197.6,196.43,196.53,21871.0,197.56,197.6,196.43,196.53,21871.0
2024-12-13 11:00:00,196.49,196.81,196.34,196.78,7803.0,196.49,196.81,196.34,196.78,7803.0
2024-12-13 11:10:00,196.77,197.96,196.73,197.77,15708.0,196.77,197.96,196.73,197.77,15708.0
2024-12-13 11:20:00,197.76,198.65,197.6,198.28,14941.0,197.76,198.65,197.6,198.28,14941.0
2024-12-13 11:30:00,198.28,199.66,198.28,199.66,24201.0,198.28,199.66,198.28,199.66,24201.0
2024-12-13 11:40:00,199.73,200.5,199.27,199.48,39667.0,199.73,200.5,199.27,199.48,39667.0
2024-12-13 11:50:00,199.3,200.3,199.27,199.74,20566.0,199.3,200.3,199.27,199.74,20566.0
2024-12-13 12:00:00,199.55,200.01,199.41,199.89,13406.0,199.55,200.01,199.41,199.89,13406.0
2024-12-13 12:10:00,199.92,200.01,199.37,199.77,8133.0,199.92,200.01,199.37,199.77,8133.0
2024-12-13 12:20:00,199.83,199.83,198.8,198.8,7286.0,199.83,199.83,198.8,198.8,7286.0
2024-12-13 12:30:00,198.81,199.01,198.67,198.97,9780.0,198.81,199.01,198.67,198.97,9780.0
2024-12-13 12:40:00,198.92,199.15,198.53,198.85,7604.0,198.92,199.15,198.53,198.85,7604.0
2024-12-13 12:50:00,198.96,199.5,198.54,198.64,8775.0,198.96,199.5,198.54,198.64,8775.0
2024-12-13 13:00:00,198.41,198.41,197.51,198.02,11477.0,198.41,198.41,197.51,198.02,11477.0
2024-12-13 13:10:00,197.91,198.23,197.55,198.23,10747.0,197.91,198.23,197.55,198.23,10747.0
2024-12-13 13:20:00,198.36,199.7,198.35,199.61,31591.0,198.36,199.7,198.35,199.61,31591.0
2024-12-13 13:30:00,199.61,199.65,198.96,198.97,5680.0,199.61,199.65,198.96,198.97,5680.0
2024-12-13 13:40:00,198.84,198.84,197.81,197.88,9409.0,198.84,198.84,197.81,197.88,9409.0
2024-12-13 13:50:00,197.88,198.04,196.76,197.42,23752.0,197.88,198.04,196.76,197.42,23752.0
2024-12-13 14:00:00,197.42,197.56,197.27,197.47,9159.0,197.42,197.56,197.27,197.47,9159.0
2024-12-13 14:10:00,197.43,198.29,197.34,198.18,15842.0,197.43,198.29,197.34,198.18,15842.0
2024-12-13 14:20:00,198.23,198.27,197.54,198.05,11171.0,198.23,198.27,197.54,198.05,11171.0
2024-12-13 14:30:00,198.05,198.13,197.4,197.61,2952.0,198.05,198.13,197.4,197.61,2952.0
2024-12-13 14:40:00,197.62,198.37,197.41,198.3,10816.0,197.62,198.37,197.41,198.3,10816.0
2024-12-13 14:50:00,198.36,198.38,198.05,198.28,6388.0,198.36,198.38,198.05,198.28,6388.0
2024-12-13 15:00:00,198.48,198.68,198.28,198.68,7393.0,198.48,198.68,198.28,198.68,7393.0
2024-12-13 15:10:00,198.64,198.87,198.44,198.87,30307.0,198.64,198.87,198.44,198.87,30307.0
2024-12-13 15:20:00,198.91,199.68,198.91,199.09,19103.0,198.91,199.68,198.91,199.09,19103.0
2024-12-13 15:30:00,199.09,199.9,199.08,199.81,43307.0,199.09,199.9,199.08,199.81,43307.0
2024-12-13 15:40:00,199.69,199.78,198.94,199.22,30132.0,199.69,199.78,198.94,199.22,30132.0
2024-12-13 15:50:00,199.27,199.87,199.0,199.76,100057.0,199.27,199.87,199.0,199.76,100057.0
2024-12-16 09:30:00,197.6,197.9,192.06,194.93,97219.0,197.6,197.9,192.06,194.93,97219.0
2024-12-16 09:40:00,194.38,196.8,194.15,195.74,38690.0,194.38,196.8,194.15,195.74,38690.0
2024-12-16 09:50:00,195.85,198.75,195.58,198.75,40391.0,195.85,198.75,195.58,198.75,40391.0
2024-12-16 10:00:00,198.74,198.94,197.46,197.46,30788.0,198.74,198.94,197.46,197.46,30788.0
2024-12-16 10:10:00,197.53,197.53,196.1,196.6,15325.0,197.53,197.53,196.1,196.6,15325.0
2024-12-16 10:20:00,196.42,196.42,194.99,195.58,20093.0,196.42,196.42,194.99,195.58,20093.0
2024-12-16 10:30:00,195.43,195.68,195.11,195.54,12817.0,195.43,195.68,195.11,195.54,12817.0
2024-12-16 10:40:00,195.48,195.59,194.99,195.59,16907.0,195.48,195.59,194.99,195.59,16907.0
2024-12-16 10:50:00,195.15,195.87,195.15,195.56,11415.0,195.15,195.87,195.15,195.56,11415.0
2024-12-16 11:00:00,195.5,195.57,194.54,194.78,29501.0,195.5,195.57,194.54,194.78,29501.0
2024-12-16 11:10:00,194.78,194.81,193.76,193.94,13108.0,194.78,194.81,193.76,193.94,13108.0
2024-12-16 11:20:00,193.92,193.99,192.95,193.23,36950.0,193.92,193.99,192.95,193.23,36950.0
2024-12-16 11:30:00,193.19,193.66,193.1,193.31,23114.0,193.19,193.66,193.1,193.31,23114.0
2024-12-16 11:40:00,193.21,194.24,193.05,194.08,23202.0,193.21,194.24,193.05,194.08,23202.0
2024-12-16 11:50:00,194.02,194.38,193.26,194.28,23302.0,194.02,194.38,193.26,194.28,23302.0
2024-12-16 12:00:00,194.15,195.1,194.14,194.8,19269.0,194.15,195.1,194.14,194.8,19269.0
2024-12-16 12:10:00,194.56,195.17,194.51,195.16,7700.0,194.56,195.17,194.51,195.16,7700.0
2024-12-16 12:20:00,195.16,195.31,194.78,195.18,10574.0,195.16,195.31,194.78,195.18,10574.0
2024-12-16 12:30:00,195.25,195.43,195.14,195.31,9506.0,195.25,195.43,195.14,195.31,9506.0
2024-12-16 12:40:00,195.3,195.3,194.54,194.66,7294.0,195.3,195.3,194.54,194.66,7294.0
2024-12-16 12:50:00,194.7,194.73,194.03,194.3,14738.0,194.7,194.73,194.03,194.3,14738.0
2024-12-16 13:00:00,194.31,194.4,194.09,194.27,4230.0,194.31,194.4,194.09,194.27,4230.0
2024-12-16 13:10:00,194.23,194.38,193.9,193.99,8390.0,194.23,194.38,193.9,193.99,8390.0
2024-12-16 13:20:00,193.93,194.37,193.4,193.5,11900.0,193.93,194.37,193.4,193.5,11900.0
2024-12-16 13:30:00,193.34,193.42,193.03,193.06,9758.0,193.34,193.42,193.03,193.06,9758.0
2024-12-16 13:40:00,193.04,193.54,192.98,193.35,13588.0,193.04,193.54,192.98,193.35,13588.0
2024-12-16 13:50:00,193.63,193.88,193.37,193.51,6708.0,193.63,193.88,193.37,193.51,6708.0
2024-12-16 14:00:00,193.64,193.95,193.45,193.57,6263.0,193.64,193.95,193.45,193.57,6263.0
2024-12-16 14:10:00,193.47,193.73,193.37,193.52,9580.0,193.47,193.73,193.37,193.52,9580.0
2024-12-16 14:20:00,193.5,193.54,192.58,192.63,10743.0,193.5,193.54,192.58,192.63,10743.0
2024-12-16 14:30:00,192.59,192.66,192.0,192.38,31134.0,192.59,192.66,192.0,192.38,31134.0
2024-12-16 14:40:00,192.28,192.41,192.02,192.29,18772.0,192.28,192.41,192.02,192.29,18772.0
2024-12-16 14:50:00,192.28,192.48,191.85,191.96,17454.0,192.28,192.48,191.85,191.96,17454.0
2024-12-16 15:00:00,191.88,191.88,191.26,191.8,34783.0,191.88,191.88,191.26,191.8,34783.0
2024-12-16 15:10:00,191.8,191.8,190.21,190.35,37939.0,191.8,191.8,190.21,190.35,37939.0
2024-12-16 15:20:00,190.28,190.97,190.24,190.82,27001.0,190.28,190.97,190.24,190.82,27001.0
2024-12-16 15:30:00,190.82,190.98,190.24,190.37,29478.0,190.82,190.98,190.24,190.37,29478.0
2024-12-16 15:40:00,190.34,190.81,190.27,190.49,29843.0,190.34,190.81,190.27,190.49,29843.0
2024-12-16 15:50:00,190.42,191.01,190.23,190.63,131803.0,190.42,191.01,190.23,190.63,131803.0
2024-12-17 09:30:00,190.3,195.82,188.43,192.7,153131.0,190.3,195.82,188.43,192.7,153131.0
2024-12-17 09:40:00,192.76,193.46,192.06,192.22,59905.0,192.76,193.46,192.06,192.22,59905.0
2024-12-17 09:50:00,192.22,192.23,190.23,191.12,28524.0,192.22,192.23,190.23,191.12,28524.0
2024-12-17 10:00:00,191.0,191.18,190.41,190.96,21410.0,191.0,191.18,190.41,190.96,21410.0
2024-12-17 10:10:00,191.04,191.26,190.25,190.56,25395.0,191.04,191.26,190.25,190.56,25395.0
2024-12-17 10:20:00,190.49,190.96,189.82,190.76,34169.0,190.49,190.96,189.82,190.76,34169.0
2024-12-17 10:30:00,190.5,190.99,190.33,190.53,15427.0,190.5,190.99,190.33,190.53,15427.0
2024-12-17 10:40:00,190.49,190.49,188.6,188.66,22872.0,190.49,190.49,188.6,188.66,22872.0
2024-12-17 10:50:00,188.64,188.78,187.75,188.61,24022.0,188.64,188.78,187.75,188.61,24022.0
2024-12-17 11:00:00,188.71,189.52,188.71,189.25,16192.0,188.71,189.52,188.71,189.25,16192.0
2024-12-17 11:10:00,189.25,189.95,188.64,188.88,24798.0,189.25,189.95,188.64,188.88,24798.0
2024-12-17 11:20:00,188.88,189.55,188.52,189.55,11488.0,188.88,189.55,188.52,189.55,11488.0
2024-12-17 11:30:00,189.86,191.28,189.74,191.23,36087.0,189.86,191.28,189.74,191.23,36087.0
2024-12-17 11:40:00,191.29,191.49,190.22,190.24,11149.0,191.29,191.49,190.22,190.24,11149.0
2024-12-17 11:50:00,190.25,190.42,189.95,190.12,9007.0,190.25,190.42,189.95,190.12,9007.0
2024-12-17 12:00:00,190.15,190.98,189.94,190.7,13917.0,190.15,190.98,189.94,190.7,13917.0
2024-12-17 12:10:00,190.77,190.89,190.42,190.46,12983.0,190.77,190.89,190.42,190.46,12983.0
2024-12-17 12:20:00,190.62,191.13,190.49,190.96,18613.0,190.62,191.13,190.49,190.96,18613.0
2024-12-17 12:30:00,190.96,191.69,190.96,191.23,23478.0,190.96,191.69,190.96,191.23,23478.0
2024-12-17 12:40:00,191.15,191.21,190.64,190.75,13773.0,191.15,191.21,190.64,190.75,13773.0
2024-12-17 12:50:00,190.81,192.47,190.78,192.08,24042.0,190.81,192.47,190.78,192.08,24042.0
2024-12-17 13:00:00,192.04,192.44,191.79,192.24,17679.0,192.04,192.44,191.79,192.24,17679.0
2024-12-17 13:10:00,192.34,192.86,192.02,192.86,20258.0,192.34,192.86,192.02,192.86,20258.0
2024-12-17 13:20:00,192.85,192.98,191.81,191.97,26462.0,192.85,192.98,191.81,191.97,26462.0
2024-12-17 13:30:00,191.9,192.0,190.82,190.84,15488.0,191.9,192.0,190.82,190.84,15488.0
2024-12-17 13:40:00,191.05,191.4,190.89,191.17,10031.0,191.05,191.4,190.89,191.17,10031.0
2024-12-17 13:50:00,191.17,191.35,190.68,190.72,11781.0,191.17,191.35,190.68,190.72,11781.0
2024-12-17 14:00:00,190.79,190.88,190.38,190.54,13144.0,190.79,190.88,190.38,190.54,13144.0
2024-12-17 14:10:00,190.56,190.68,190.29,190.53,7203.0,190.56,190.68,190.29,190.53,7203.0
2024-12-17 14:20:00,190.65,190.87,190.05,190.23,15465.0,190.65,190.87,190.05,190.23,15465.0
2024-12-17 14:30:00,190.27,190.34,189.92,190.19,11725.0,190.27,190.34,189.92,190.19,11725.0
2024-12-17 14:40:00,190.28,190.3,189.95,190.28,13039.0,190.28,190.3,189.95,190.28,13039.0
2024-12-17 14:50:00,190.21,190.64,189.45,189.78,34732.0,190.21,190.64,189.45,189.78,34732.0
2024-12-17 15:00:00,189.86,189.86,189.29,189.49,13543.0,189.86,189.86,189.29,189.49,13543.0
2024-12-17 15:10:00,189.38,189.61,188.58,188.81,38676.0,189.38,189.61,188.58,188.81,38676.0
2024-12-17 15:20:00,188.81,188.86,188.16,188.6,23184.0,188.81,188.86,188.16,188.6,23184.0
2024-12-17 15:30:00,188.54,188.75,187.87,187.87,36659.0,188.54,188.75,187.87,187.87,36659.0
2024-12-17 15:40:00,188.06,188.53,187.9,188.06,54912.0,188.06,188.53,187.9,188.06,54912.0
2024-12-17 15:50:00,188.09,188.76,187.8,188.11,97195.0,188.09,188.76,187.8,188.11,97195.0
2024-12-18 09:30:00,189.05,191.75,188.56,191.23,92216.0,189.05,191.75,188.56,191.23,92216.0
2024-12-18 09:40:00,191.05,191.38,189.88,189.88,35859.0,191.05,191.38,189.88,189.88,35859.0
2024-12-18 09:50:00,190.0,190.76,189.09,189.3,33122.0,190.0,190.76,189.09,189.3,33122.0
2024-12-18 10:00:00,189.43,190.46,189.36,190.46,25600.0,189.43,190.46,189.36,190.46,25600.0
2024-12-18 10:10:00,190.3,191.93,190.3,191.83,28598.0,190.3,191.93,190.3,191.83,28598.0
2024-12-18 10:20:00,191.87,192.49,191.53,191.53,24257.0,191.87,192.49,191.53,191.53,24257.0
2024-12-18 10:30:00,191.54,192.49,191.53,192.35,18426.0,191.54,192.49,191.53,192.35,18426.0
2024-12-18 10:40:00,192.29,192.88,192.16,192.4,18159.0,192.29,192.88,192.16,192.4,18159.0
2024-12-18 10:50:00,192.55,192.98,192.34,192.85,33397.0,192.55,192.98,192.34,192.85,33397.0
2024-12-18 11:00:00,192.97,193.12,191.02,191.37,46182.0,192.97,193.12,191.02,191.37,46182.0
2024-12-18 11:10:00,191.37,192.64,191.21,192.38,18613.0,191.37,192.64,191.21,192.38,18613.0
2024-12-18 11:20:00,192.44,192.95,192.26,192.75,18591.0,192.44,192.95,192.26,192.75,18591.0
2024-12-18 11:30:00,192.55,194.03,192.52,193.64,30744.0,192.55,194.03,192.52,193.64,30744.0
2024-12-18 11:40:00,193.8,194.09,193.28,193.31,18975.0,193.8,194.09,193.28,193.31,18975.0
2024-12-18 11:50:00,193.31,193.64,193.17,193.48,7399.0,193.31,193.64,193.17,193.48,7399.0
2024-12-18 12:00:00,193.55,193.81,193.36,193.42,12052.0,193.55,193.81,193.36,193.42,12052.0
2024-12-18 12:10:00,193.51,193.51,193.12,193.45,7371.0,193.51,193.51,193.12,193.45,7371.0
2024-12-18 12:20:00,193.4,193.72,193.08,193.29,13109.0,193.4,193.72,193.08,193.29,13109.0
2024-12-18 12:30:00,193.24,193.34,192.5,192.53,12704.0,193.24,193.34,192.5,192.53,12704.0
2024-12-18 12:40:00,192.37,192.6,191.61,192.14,17624.0,192.37,192.6,191.61,192.14,17624.0
2024-12-18 12:50:00,191.99,192.25,191.91,192.1,9139.0,191.99,192.25,191.91,192.1,9139.0
2024-12-18 13:00:00,192.1,192.28,191.96,192.28,5137.0,192.1,192.28,191.96,192.28,5137.0
2024-12-18 13:10:00,192.28,192.77,192.16,192.52,10494.0,192.28,192.77,192.16,192.52,10494.0
2024-12-18 13:20:00,192.54,193.63,192.51,193.53,10622.0,192.54,193.63,192.51,193.53,10622.0
2024-12-18 13:30:00,193.43,193.9,193.19,193.31,15023.0,193.43,193.9,193.19,193.31,15023.0
2024-12-18 13:40:00,193.24,193.39,192.25,192.39,10736.0,193.24,193.39,192.25,192.39,10736.0
2024-12-18 13:50:00,192.4,193.42,192.28,193.34,9654.0,192.4,193.42,192.28,193.34,9654.0
2024-12-18 14:00:00,193.2,193.2,190.71,190.71,43107.0,193.2,193.2,190.71,190.71,43107.0
2024-12-18 14:10:00,190.77,190.94,190.14,190.2,17498.0,190.77,190.94,190.14,190.2,17498.0
2024-12-18 14:20:00,190.42,190.75,189.5,189.5,30604.0,190.42,190.75,189.5,189.5,30604.0
2024-12-18 14:30:00,189.54,190.51,189.35,189.63,24007.0,189.54,190.51,189.35,189.63,24007.0
2024-12-18 14:40:00,189.62,190.21,188.11,189.02,25377.0,189.62,190.21,188.11,189.02,25377.0
2024-12-18 14:50:00,189.01,189.26,187.63,188.25,33465.0,189.01,189.26,187.63,188.25,33465.0
2024-12-18 15:00:00,188.28,188.72,187.38,187.83,44328.0,188.28,188.72,187.38,187.83,44328.0
2024-12-18 15:10:00,187.9,188.03,187.28,187.54,18905.0,187.9,188.03,187.28,187.54,18905.0
2024-12-18 15:20:00,187.69,188.0,186.06,186.08,46208.0,187.69,188.0,186.06,186.08,46208.0
2024-12-18 15:30:00,186.19,186.71,185.1,185.2,59889.0,186.19,186.71,185.1,185.2,59889.0
2024-12-18 15:40:00,185.19,186.09,184.26,185.96,56241.0,185.19,186.09,184.26,185.96,56241.0
2024-12-18 15:50:00,185.96,186.32,184.14,184.24,113369.0,185.96,186.32,184.14,184.24,113369.0
2024-12-19 09:30:00,183.59,185.17,182.57,182.84,67500.0,183.59,185.17,182.57,182.84,67500.0
2024-12-19 09:40:00,182.8,184.37,182.5,183.49,49041.0,182.8,184.37,182.5,183.49,49041.0
2024-12-19 09:50:00,183.66,183.66,182.1,182.88,33594.0,183.66,183.66,182.1,182.88,33594.0
2024-12-19 10:00:00,182.92,182.92,181.27,181.93,30565.0,182.92,182.92,181.27,181.93,30565.0
2024-12-19 10:10:00,181.87,183.47,181.86,182.22,37471.0,181.87,183.47,181.86,182.22,37471.0
2024-12-19 10:20:00,182.21,182.21,180.5,180.5,40890.0,182.21,182.21,180.5,180.5,40890.0
2024-12-19 10:30:00,180.58,181.12,180.33,180.83,48129.0,180.58,181.12,180.33,180.83,48129.0
2024-12-19 10:40:00,180.84,181.45,180.0,181.34,39356.0,180.84,181.45,180.0,181.34,39356.0
2024-12-19 10:50:00,181.26,181.53,180.92,180.99,37198.0,181.26,181.53,180.92,180.99,37198.0
2024-12-19 11:00:00,180.94,181.04,179.52,179.88,40074.0,180.94,181.04,179.52,179.88,40074.0
2024-12-19 11:10:00,179.96,180.53,179.09,180.25,28258.0,179.96,180.53,179.09,180.25,28258.0
2024-12-19 11:20:00,180.25,181.04,179.89,180.9,31816.0,180.25,181.04,179.89,180.9,31816.0
2024-12-19 11:30:00,180.9,181.57,180.77,181.29,26833.0,180.9,181.57,180.77,181.29,26833.0
2024-12-19 11:40:00,181.05,181.54,180.91,181.09,11800.0,181.05,181.54,180.91,181.09,11800.0
2024-12-19 11:50:00,180.99,180.99,180.15,180.33,14592.0,180.99,180.99,180.15,180.33,14592.0
2024-12-19 12:00:00,180.23,180.36,179.95,180.13,12194.0,180.23,180.36,179.95,180.13,12194.0
2024-12-19 12:10:00,180.01,180.01,179.14,179.22,28988.0,180.01,180.01,179.14,179.22,28988.0
2024-12-19 12:20:00,179.22,179.38,178.53,178.75,29294.0,179.22,179.38,178.53,178.75,29294.0
2024-12-19 12:30:00,178.83,178.9,178.37,178.48,23198.0,178.83,178.9,178.37,178.48,23198.0
2024-12-19 12:40:00,178.48,178.83,178.31,178.44,18677.0,178.48,178.83,178.31,178.44,18677.0
2024-12-19 12:50:00,178.4,178.8,177.9,178.15,71628.0,178.4,178.8,177.9,178.15,71628.0
2024-12-19 13:00:00,178.14,178.31,177.5,177.55,23014.0,178.14,178.31,177.5,177.55,23014.0
2024-12-19 13:10:00,177.61,178.22,177.6,177.65,28648.0,177.61,178.22,177.6,177.65,28648.0
2024-12-19 13:20:00,177.65,178.12,177.5,178.11,43603.0,177.65,178.12,177.5,178.11,43603.0
2024-12-19 13:30:00,178.05,178.19,177.13,177.85,38336.0,178.05,178.19,177.13,177.85,38336.0
2024-12-19 13:40:00,177.93,177.93,177.55,177.88,15166.0,177.93,177.93,177.55,177.88,15166.0
2024-12-19 13:50:00,177.92,179.14,177.92,179.09,38803.0,177.92,179.14,177.92,179.09,38803.0
2024-12-19 14:00:00,179.09,179.43,178.25,178.53,28152.0,179.09,179.43,178.25,178.53,28152.0
2024-12-19 14:10:00,178.43,178.97,178.12,178.12,33157.0,178.43,178.97,178.12,178.12,33157.0
2024-12-19 14:20:00,178.23,179.42,178.04,179.13,46185.0,178.23,179.42,178.04,179.13,46185.0
2024-12-19 14:30:00,179.13,179.22,178.02,178.11,21683.0,179.13,179.22,178.02,178.11,21683.0
2024-12-19 14:40:00,178.11,178.3,177.8,177.91,34229.0,178.11,178.3,177.8,177.91,34229.0
2024-12-19 14:50:00,177.76,177.96,177.49,177.49,21902.0,177.76,177.96,177.49,177.49,21902.0
2024-12-19 15:00:00,177.51,177.6,177.02,177.32,26232.0,177.51,177.6,177.02,177.32,26232.0
2024-12-19 15:10:00,177.28,178.25,177.0,178.16,35555.0,177.28,178.25,177.0,178.16,35555.0
2024-12-19 15:20:00,178.16,178.68,177.9,178.06,33373.0,178.16,178.68,177.9,178.06,33373.0
2024-12-19 15:30:00,178.06,178.22,177.35,177.98,37748.0,178.06,178.22,177.35,177.98,37748.0
2024-12-19 15:40:00,177.97,177.97,177.1,177.27,46791.0,177.97,177.97,177.1,177.27,46791.0
2024-12-19 15:50:00,177.04,177.09,175.38,175.88,147197.0,177.04,177.09,175.38,175.88,147197.0
2024-12-20 09:30:00,174.46,176.89,173.36,176.76,155611.0,174.46,176.89,173.36,176.76,155611.0
2024-12-20 09:40:00,177.0,177.0,175.37,176.37,37227.0,177.0,177.0,175.37,176.37,37227.0
2024-12-20 09:50:00,176.2,177.49,175.75,176.51,56325.0,176.2,177.49,175.75,176.51,56325.0
2024-12-20 10:00:00,176.6,178.18,176.23,177.21,30190.0,176.6,178.18,176.23,177.21,30190.0
2024-12-20 10:10:00,177.01,177.49,176.4,177.25,22562.0,177.01,177.49,176.4,177.25,22562.0
2024-12-20 10:20:00,177.23,178.28,177.11,177.59,57712.0,177.23,178.28,177.11,177.59,57712.0
2024-12-20 10:30:00,177.57,179.1,177.57,179.02,24220.0,177.57,179.1,177.57,179.02,24220.0
2024-12-20 10:40:00,178.88,179.6,178.61,178.67,38788.0,178.88,179.6,178.61,178.67,38788.0
2024-12-20 10:50:00,178.83,179.68,178.65,178.84,20649.0,178.83,179.68,178.65,178.84,20649.0
2024-12-20 11:00:00,178.92,180.5,178.92,180.49,25059.0,178.92,180.5,178.92,180.49,25059.0
2024-12-20 11:10:00,180.35,181.88,180.04,181.69,27066.0,180.35,181.88,180.04,181.69,27066.0
2024-12-20 11:20:00,181.81,182.15,180.77,181.1,64100.0,181.81,182.15,180.77,181.1,64100.0
2024-12-20 11:30:00,180.86,181.79,180.64,181.79,17367.0,180.86,181.79,180.64,181.79,17367.0
2024-12-20 11:40:00,181.72,183.01,181.57,182.25,46290.0,181.72,183.01,181.57,182.25,46290.0
2024-12-20 11:50:00,182.17,182.27,181.47,181.87,16014.0,182.17,182.27,181.47,181.87,16014.0
2024-12-20 12:00:00,181.75,181.98,181.5,181.88,12425.0,181.75,181.98,181.5,181.88,12425.0
2024-12-20 12:10:00,181.96,182.14,181.57,182.08,18507.0,181.96,182.14,181.57,182.08,18507.0
2024-12-20 12:20:00,182.07,182.44,181.64,182.44,11891.0,182.07,182.44,181.64,182.44,11891.0
2024-12-20 12:30:00,182.27,182.42,181.15,182.42,19961.0,182.27,182.42,181.15,182.42,19961.0
2024-12-20 12:40:00,182.51,182.61,182.0,182.15,8278.0,182.51,182.61,182.0,182.15,8278.0
2024-12-20 12:50:00,182.24,182.37,181.88,181.88,12564.0,182.24,182.37,181.88,181.88,12564.0
2024-12-20 13:00:00,181.87,182.35,181.81,182.23,8315.0,181.87,182.35,181.81,182.23,8315.0
2024-12-20 13:10:00,182.21,182.35,181.2,181.62,16617.0,182.21,182.35,181.2,181.62,16617.0
2024-12-20 13:20:00,181.46,181.8,181.0,181.19,18788.0,181.46,181.8,181.0,181.19,18788.0
2024-12-20 13:30:00,181.08,181.66,181.02,181.55,10051.0,181.08,181.66,181.02,181.55,10051.0
2024-12-20 13:40:00,181.51,181.88,181.45,181.59,11448.0,181.51,181.88,181.45,181.59,11448.0
2024-12-20 13:50:00,181.6,181.73,181.23,181.48,10910.0,181.6,181.73,181.23,181.48,10910.0
2024-12-20 14:00:00,181.36,181.41,180.72,180.78,10623.0,181.36,181.41,180.72,180.78,10623.0
2024-12-20 14:10:00,180.87,181.34,180.72,181.34,35330.0,180.87,181.34,180.72,181.34,35330.0
2024-12-20 14:20:00,181.36,181.93,181.04,181.2,37964.0,181.36,181.93,181.04,181.2,37964.0
2024-12-20 14:30:00,181.21,181.79,181.2,181.68,11085.0,181.21,181.79,181.2,181.68,11085.0
2024-12-20 14:40:00,181.63,182.23,181.59,181.81,39289.0,181.63,182.23,181.59,181.81,39289.0
2024-12-20 14:50:00,181.88,182.04,180.89,180.92,24443.0,181.88,182.04,180.89,180.92,24443.0
2024-12-20 15:00:00,181.05,181.29,180.64,180.79,24897.0,181.05,181.29,180.64,180.79,24897.0
2024-12-20 15:10:00,180.63,180.88,180.39,180.86,14135.0,180.63,180.88,180.39,180.86,14135.0
2024-12-20 15:20:00,180.78,180.92,180.59,180.67,13120.0,180.78,180.92,180.59,180.67,13120.0
2024-12-20 15:30:00,180.64,181.16,180.34,181.08,26074.0,180.64,181.16,180.34,181.08,26074.0
2024-12-20 15:40:00,181.07,181.1,180.71,180.74,28702.0,181.07,181.1,180.71,180.74,28702.0
2024-12-20 15:50:00,180.93,182.71,180.78,182.44,242899.0,180.93,182.71,180.78,182.44,242899.0
2024-12-23 09:30:00,183.4,184.77,182.39,182.53,53127.0,183.4,184.77,182.39,182.53,53127.0
2024-12-23 09:40:00,182.77,182.81,180.52,182.37,54926.0,182.77,182.81,180.52,182.37,54926.0
2024-12-23 09:50:00,182.14,183.5,181.78,183.02,50651.0,182.14,183.5,181.78,183.02,50651.0
2024-12-23 10:00:00,182.94,184.64,182.29,182.29,64083.0,182.94,184.64,182.29,182.29,64083.0
2024-12-23 10:10:00,182.88,185.6,182.0,185.05,64964.0,182.88,185.6,182.0,185.05,64964.0
2024-12-23 10:20:00,185.28,185.5,182.29,184.34,24521.0,185.28,185.5,182.29,184.34,24521.0
2024-12-23 10:30:00,184.31,186.3,183.79,186.24,91580.0,184.31,186.3,183.79,186.24,91580.0
2024-12-23 10:40:00,186.31,186.78,184.06,184.35,37655.0,186.31,186.78,184.06,184.35,37655.0
2024-12-23 10:50:00,184.36,184.36,182.9,183.66,20739.0,184.36,184.36,182.9,183.66,20739.0
2024-12-23 11:00:00,183.3,183.73,182.85,183.29,16433.0,183.3,183.73,182.85,183.29,16433.0
2024-12-23 11:10:00,183.41,184.35,183.15,184.3,18734.0,183.41,184.35,183.15,184.3,18734.0
2024-12-23 11:20:00,184.29,185.34,183.84,184.72,12431.0,184.29,185.34,183.84,184.72,12431.0
2024-12-23 11:30:00,185.14,185.65,184.44,185.35,11914.0,185.14,185.65,184.44,185.35,11914.0
2024-12-23 11:40:00,185.39,186.0,185.33,185.45,14588.0,185.39,186.0,185.33,185.45,14588.0
2024-12-23 11:50:00,185.39,185.59,184.88,185.47,11628.0,185.39,185.59,184.88,185.47,11628.0
2024-12-23 12:00:00,185.56,185.6,184.78,185.57,16941.0,185.56,185.6,184.78,185.57,16941.0
2024-12-23 12:10:00,185.48,185.57,184.97,185.32,8183.0,185.48,185.57,184.97,185.32,8183.0
2024-12-23 12:20:00,185.31,185.97,185.17,185.85,11342.0,185.31,185.97,185.17,185.85,11342.0
2024-12-23 12:30:00,185.85,186.36,185.73,186.01,29977.0,185.85,186.36,185.73,186.01,29977.0
2024-12-23 12:40:00,186.0,186.0,185.24,185.59,9511.0,186.0,186.0,185.24,185.59,9511.0
2024-12-23 12:50:00,185.66,185.82,185.34,185.7,12278.0,185.66,185.82,185.34,185.7,12278.0
2024-12-23 13:00:00,185.42,185.57,184.95,185.22,6491.0,185.42,185.57,184.95,185.22,6491.0
2024-12-23 13:10:00,185.45,185.51,184.95,185.08,6348.0,185.45,185.51,184.95,185.08,6348.0
2024-12-23 13:20:00,185.07,185.33,184.88,185.25,6724.0,185.07,185.33,184.88,185.25,6724.0
2024-12-23 13:30:00,185.28,185.37,184.63,184.92,10432.0,185.28,185.37,184.63,184.92,10432.0
2024-12-23 13:40:00,185.0,185.35,184.71,185.3,8437.0,185.0,185.35,184.71,185.3,8437.0
2024-12-23 13:50:00,185.21,185.64,185.21,185.43,7988.0,185.21,185.64,185.21,185.43,7988.0
2024-12-23 14:00:00,185.43,185.43,185.02,185.29,9825.0,185.43,185.43,185.02,185.29,9825.0
2024-12-23 14:10:00,185.37,185.92,185.37,185.73,16912.0,185.37,185.92,185.37,185.73,16912.0
2024-12-23 14:20:00,185.64,185.82,185.59,185.71,8880.0,185.64,185.82,185.59,185.71,8880.0
2024-12-23 14:30:00,185.65,185.66,184.97,185.0,10178.0,185.65,185.66,184.97,185.0,10178.0
2024-12-23 14:40:00,185.08,185.6,185.08,185.39,10149.0,185.08,185.6,185.08,185.39,10149.0
2024-12-23 14:50:00,185.39,186.0,185.31,185.35,23649.0,185.39,186.0,185.31,185.35,23649.0
2024-12-23 15:00:00,185.36,185.78,185.1,185.27,15603.0,185.36,185.78,185.1,185.27,15603.0
2024-12-23 15:10:00,185.37,185.91,184.96,184.96,23267.0,185.37,185.91,184.96,184.96,23267.0
2024-12-23 15:20:00,185.01,185.85,184.93,185.85,17984.0,185.01,185.85,184.93,185.85,17984.0
2024-12-23 15:30:00,185.81,186.59,185.81,186.27,26931.0,185.81,186.59,185.81,186.27,26931.0
2024-12-23 15:40:00,186.25,186.55,185.71,185.8,35692.0,186.25,186.55,185.71,185.8,35692.0
2024-12-23 15:50:00,185.91,186.83,185.89,186.37,84535.0,185.91,186.83,185.89,186.37,84535.0
2024-12-24 09:30:00,186.84,188.0,184.5,185.18,42822.0,186.84,188.0,184.5,185.18,42822.0
2024-12-24 09:40:00,185.35,186.38,184.57,186.38,22517.0,185.35,186.38,184.57,186.38,22517.0
2024-12-24 09:50:00,186.06,187.53,186.05,187.09,20235.0,186.06,187.53,186.05,187.09,20235.0
2024-12-24 10:00:00,187.12,188.31,187.01,187.4,16752.0,187.12,188.31,187.01,187.4,16752.0
2024-12-24 10:10:00,187.37,188.27,187.11,188.26,11923.0,187.37,188.27,187.11,188.26,11923.0
2024-12-24 10:20:00,188.04,188.27,187.84,188.2,8574.0,188.04,188.27,187.84,188.2,8574.0
2024-12-24 10:30:00,188.12,188.39,187.93,188.06,6425.0,188.12,188.39,187.93,188.06,6425.0
2024-12-24 10:40:00,188.19,188.34,187.29,187.97,23306.0,188.19,188.34,187.29,187.97,23306.0
2024-12-24 10:50:00,187.96,188.67,187.9,188.62,12043.0,187.96,188.67,187.9,188.62,12043.0
2024-12-24 11:00:00,188.62,189.14,188.53,188.73,18576.0,188.62,189.14,188.53,188.73,18576.0
2024-12-24 11:10:00,188.75,189.05,187.48,187.87,17361.0,188.75,189.05,187.48,187.87,17361.0
2024-12-24 11:20:00,187.69,187.72,187.26,187.38,5235.0,187.69,187.72,187.26,187.38,5235.0
2024-12-24 11:30:00,187.32,187.33,186.85,187.14,5130.0,187.32,187.33,186.85,187.14,5130.0
2024-12-24 11:40:00,187.24,187.28,186.8,186.93,6338.0,187.24,187.28,186.8,186.93,6338.0
2024-12-24 11:50:00,186.93,187.36,186.92,187.22,8265.0,186.93,187.36,186.92,187.22,8265.0
2024-12-24 12:00:00,187.08,187.27,186.7,186.94,5727.0,187.08,187.27,186.7,186.94,5727.0
2024-12-24 12:10:00,186.88,187.34,186.79,187.34,7732.0,186.88,187.34,186.79,187.34,7732.0
2024-12-24 12:20:00,187.21,187.35,187.05,187.12,8947.0,187.21,187.35,187.05,187.12,8947.0
2024-12-24 12:30:00,187.07,187.26,186.51,186.59,15296.0,187.07,187.26,186.51,186.59,15296.0
2024-12-24 12:40:00,186.66,187.0,186.57,186.82,19078.0,186.66,187.0,186.57,186.82,19078.0
2024-12-24 12:50:00,186.65,186.68,185.96,186.46,63169.0,186.65,186.68,185.96,186.46,63169.0
2024-12-26 09:30:00,184.5,185.71,183.24,184.63,26553.0,184.5,185.71,183.24,184.63,26553.0
2024-12-26 09:40:00,185.1,185.5,184.19,184.71,12231.0,185.1,185.5,184.19,184.71,12231.0
2024-12-26 09:50:00,184.26,184.95,183.78,184.56,10092.0,184.26,184.95,183.78,184.56,10092.0
2024-12-26 10:00:00,184.57,185.32,183.94,184.59,13613.0,184.57,185.32,183.94,184.59,13613.0
2024-12-26 10:10:00,184.63,184.82,184.01,184.17,10330.0,184.63,184.82,184.01,184.17,10330.0
2024-12-26 10:20:00,184.05,185.05,184.05,184.87,6768.0,184.05,185.05,184.05,184.87,6768.0
2024-12-26 10:30:00,184.81,185.66,184.8,185.63,14180.0,184.81,185.66,184.8,185.63,14180.0
2024-12-26 10:40:00,185.56,185.7,185.3,185.65,9642.0,185.56,185.7,185.3,185.65,9642.0
2024-12-26 10:50:00,185.59,185.99,185.41,185.99,8731.0,185.59,185.99,185.41,185.99,8731.0
2024-12-26 11:00:00,185.96,186.19,185.78,185.78,9482.0,185.96,186.19,185.78,185.78,9482.0
2024-12-26 11:10:00,185.92,186.5,185.92,186.29,6889.0,185.92,186.5,185.92,186.29,6889.0
2024-12-26 11:20:00,186.17,186.17,185.35,185.62,5766.0,186.17,186.17,185.35,185.62,5766.0
2024-12-26 11:30:00,185.61,185.63,185.39,185.54,3959.0,185.61,185.63,185.39,185.54,3959.0
2024-12-26 11:40:00,185.37,185.72,185.37,185.59,4998.0,185.37,185.72,185.37,185.59,4998.0
2024-12-26 11:50:00,185.59,185.6,185.08,185.37,12190.0,185.59,185.6,185.08,185.37,12190.0
2024-12-26 12:00:00,185.37,185.54,185.28,185.33,4513.0,185.37,185.54,185.28,185.33,4513.0
2024-12-26 12:10:00,185.28,185.75,185.0,185.2,19040.0,185.28,185.75,185.0,185.2,19040.0
2024-12-26 12:20:00,185.29,185.42,184.76,184.76,4770.0,185.29,185.42,184.76,184.76,4770.0
2024-12-26 12:30:00,184.9,185.0,184.84,184.84,1707.0,184.9,185.0,184.84,184.84,1707.0
2024-12-26 12:40:00,184.87,184.93,184.51,184.73,5740.0,184.87,184.93,184.51,184.73,5740.0
2024-12-26 12:50:00,184.49,184.66,184.38,184.59,4566.0,184.49,184.66,184.38,184.59,4566.0
2024-12-26 13:00:00,184.63,185.18,184.63,185.17,3186.0,184.63,185.18,184.63,185.17,3186.0
2024-12-26 13:10:00,185.1,185.19,184.77,184.89,4662.0,185.1,185.19,184.77,184.89,4662.0
2024-12-26 13:20:00,184.89,185.29,184.84,185.29,4598.0,184.89,185.29,184.84,185.29,4598.0
2024-12-26 13:30:00,185.37,185.38,184.99,185.07,3354.0,185.37,185.38,184.99,185.07,3354.0
2024-12-26 13:40:00,185.06,185.22,184.93,185.06,2435.0,185.06,185.22,184.93,185.06,2435.0
2024-12-26 13:50:00,185.05,185.17,185.01,185.16,3200.0,185.05,185.17,185.01,185.16,3200.0
2024-12-26 14:00:00,184.98,185.03,184.88,184.88,5133.0,184.98,185.03,184.88,184.88,5133.0
2024-12-26 14:10:00,185.0,185.17,184.86,185.17,11426.0,185.0,185.17,184.86,185.17,11426.0
2024-12-26 14:20:00,185.03,185.07,184.58,184.7,6323.0,185.03,185.07,184.58,184.7,6323.0
2024-12-26 14:30:00,184.8,184.81,184.65,184.77,2247.0,184.8,184.81,184.65,184.77,2247.0
2024-12-26 14:40:00,184.79,185.02,184.64,184.82,7809.0,184.79,185.02,184.64,184.82,7809.0
2024-12-26 14:50:00,184.88,184.89,184.57,184.59,2960.0,184.88,184.89,184.57,184.59,2960.0
2024-12-26 15:00:00,184.57,184.75,184.39,184.44,5062.0,184.57,184.75,184.39,184.44,5062.0
2024-12-26 15:10:00,184.53,184.68,184.33,184.68,7535.0,184.53,184.68,184.33,184.68,7535.0
2024-12-26 15:20:00,184.75,184.77,184.42,184.74,11167.0,184.75,184.77,184.42,184.74,11167.0
2024-12-26 15:30:00,184.68,185.01,184.64,184.91,9309.0,184.68,185.01,184.64,184.91,9309.0
2024-12-26 15:40:00,184.86,185.07,184.64,184.7,9773.0,184.86,185.07,184.64,184.7,9773.0
2024-12-26 15:50:00,184.51,184.52,183.61,183.61,57114.0,184.51,184.52,183.61,183.61,57114.0
2024-12-27 09:30:00,184.04,184.74,183.26,183.7,50696.0,184.04,184.74,183.26,183.7,50696.0
2024-12-27 09:40:00,183.79,184.58,183.77,184.05,26988.0,183.79,184.58,183.77,184.05,26988.0
2024-12-27 09:50:00,184.38,184.38,182.69,182.71,17162.0,184.38,184.38,182.69,182.71,17162.0
2024-12-27 10:00:00,182.61,182.61,181.31,182.15,20171.0,182.61,182.61,181.31,182.15,20171.0
2024-12-27 10:10:00,182.07,182.07,180.64,180.78,13367.0,182.07,182.07,180.64,180.78,13367.0
2024-12-27 10:20:00,180.75,181.41,180.72,181.24,15708.0,180.75,181.41,180.72,181.24,15708.0
2024-12-27 10:30:00,181.39,181.83,181.0,181.75,10995.0,181.39,181.83,181.0,181.75,10995.0
2024-12-27 10:40:00,181.65,182.09,181.53,182.03,11489.0,181.65,182.09,181.53,182.03,11489.0
2024-12-27 10:50:00,181.95,182.35,181.76,182.2,21856.0,181.95,182.35,181.76,182.2,21856.0
2024-12-27 11:00:00,182.11,182.77,181.99,182.28,14148.0,182.11,182.77,181.99,182.28,14148.0
2024-12-27 11:10:00,182.26,182.37,181.69,181.75,9147.0,182.26,182.37,181.69,181.75,9147.0
2024-12-27 11:20:00,181.72,182.1,181.48,182.02,5890.0,181.72,182.1,181.48,182.02,5890.0
2024-12-27 11:30:00,182.0,182.1,181.55,181.55,13419.0,182.0,182.1,181.55,181.55,13419.0
2024-12-27 11:40:00,181.63,181.9,181.3,181.39,10078.0,181.63,181.9,181.3,181.39,10078.0
2024-12-27 11:50:00,181.29,181.29,180.68,180.98,10239.0,181.29,181.29,180.68,180.98,10239.0
2024-12-27 12:00:00,180.95,181.31,180.9,180.93,8623.0,180.95,181.31,180.9,180.93,8623.0
2024-12-27 12:10:00,180.91,181.0,180.62,180.62,7709.0,180.91,181.0,180.62,180.62,7709.0
2024-12-27 12:20:00,180.55,180.93,180.54,180.77,6684.0,180.55,180.93,180.54,180.77,6684.0
2024-12-27 12:30:00,180.85,181.1,180.7,180.9,11036.0,180.85,181.1,180.7,180.9,11036.0
2024-12-27 12:40:00,180.78,180.96,180.56,180.67,6579.0,180.78,180.96,180.56,180.67,6579.0
2024-12-27 12:50:00,180.6,180.72,180.52,180.68,15213.0,180.6,180.72,180.52,180.68,15213.0
2024-12-27 13:00:00,180.68,180.92,180.62,180.82,6425.0,180.68,180.92,180.62,180.82,6425.0
2024-12-27 13:10:00,180.82,180.93,180.73,180.81,7861.0,180.82,180.93,180.73,180.81,7861.0
2024-12-27 13:20:00,180.81,181.25,180.81,181.25,21100.0,180.81,181.25,180.81,181.25,21100.0
2024-12-27 13:30:00,181.12,181.55,181.1,181.5,10767.0,181.12,181.55,181.1,181.5,10767.0
2024-12-27 13:40:00,181.43,182.03,181.22,181.67,17393.0,181.43,182.03,181.22,181.67,17393.0
2024-12-27 13:50:00,181.59,182.03,181.59,182.02,4754.0,181.59,182.03,181.59,182.02,4754.0
2024-12-27 14:00:00,182.01,182.44,181.96,182.36,7159.0,182.01,182.44,181.96,182.36,7159.0
2024-12-27 14:10:00,182.4,182.4,182.18,182.38,4278.0,182.4,182.4,182.18,182.38,4278.0
2024-12-27 14:20:00,182.39,182.39,182.04,182.13,5723.0,182.39,182.39,182.04,182.13,5723.0
2024-12-27 14:30:00,182.1,182.29,182.01,182.13,4850.0,182.1,182.29,182.01,182.13,4850.0
2024-12-27 14:40:00,182.2,182.55,182.05,182.55,8150.0,182.2,182.55,182.05,182.55,8150.0
2024-12-27 14:50:00,182.6,183.59,182.49,183.36,18900.0,182.6,183.59,182.49,183.36,18900.0
2024-12-27 15:00:00,183.31,183.55,182.97,183.42,10810.0,183.31,183.55,182.97,183.42,10810.0
2024-12-27 15:10:00,183.42,183.42,182.51,182.51,7417.0,183.42,183.42,182.51,182.51,7417.0
2024-12-27 15:20:00,182.56,182.61,182.3,182.31,11311.0,182.56,182.61,182.3,182.31,11311.0
2024-12-27 15:30:00,182.37,182.73,182.37,182.53,9041.0,182.37,182.73,182.37,182.53,9041.0
2024-12-27 15:40:00,182.45,182.63,181.8,181.91,16723.0,182.45,182.63,181.8,181.91,16723.0
2024-12-27 15:50:00,181.94,182.78,181.94,182.55,50088.0,181.94,182.78,181.94,182.55,50088.0
2024-12-30 09:30:00,181.85,181.91,178.6,178.94,39431.0,181.85,181.91,178.6,178.94,39431.0
2024-12-30 09:40:00,178.6,179.26,177.7,177.81,17684.0,178.6,179.26,177.7,177.81,17684.0
2024-12-30 09:50:00,177.91,178.83,177.7,178.28,26480.0,177.91,178.83,177.7,178.28,26480.0
2024-12-30 10:00:00,178.42,178.56,177.3,177.87,21023.0,178.42,178.56,177.3,177.87,21023.0
2024-12-30 10:10:00,177.92,178.0,176.78,177.12,21581.0,177.92,178.0,176.78,177.12,21581.0
2024-12-30 10:20:00,176.86,177.05,176.05,176.41,18167.0,176.86,177.05,176.05,176.41,18167.0
2024-12-30 10:30:00,176.25,176.6,175.66,175.93,33727.0,176.25,176.6,175.66,175.93,33727.0
2024-12-30 10:40:00,175.85,176.53,175.82,176.05,17469.0,175.85,176.53,175.82,176.05,17469.0
2024-12-30 10:50:00,176.25,176.57,176.07,176.5,6584.0,176.25,176.57,176.07,176.5,6584.0
2024-12-30 11:00:00,176.5,176.88,175.65,176.88,35181.0,176.5,176.88,175.65,176.88,35181.0
2024-12-30 11:10:00,176.86,177.0,176.34,176.94,11354.0,176.86,177.0,176.34,176.94,11354.0
2024-12-30 11:20:00,176.92,176.99,176.0,176.15,23056.0,176.92,176.99,176.0,176.15,23056.0
2024-12-30 11:30:00,176.21,177.15,176.18,177.1,12847.0,176.21,177.15,176.18,177.1,12847.0
2024-12-30 11:40:00,177.02,177.41,176.89,176.95,15307.0,177.02,177.41,176.89,176.95,15307.0
2024-12-30 11:50:00,176.95,177.05,176.61,176.87,8551.0,176.95,177.05,176.61,176.87,8551.0
2024-12-30 12:00:00,176.87,177.69,176.8,177.5,10105.0,176.87,177.69,176.8,177.5,10105.0
2024-12-30 12:10:00,177.49,177.78,177.38,177.7,25101.0,177.49,177.78,177.38,177.7,25101.0
2024-12-30 12:20:00,177.61,178.34,177.61,178.25,11684.0,177.61,178.34,177.61,178.25,11684.0
2024-12-30 12:30:00,178.2,178.39,177.93,178.27,12866.0,178.2,178.39,177.93,178.27,12866.0
2024-12-30 12:40:00,178.26,178.66,178.0,178.56,8503.0,178.26,178.66,178.0,178.56,8503.0
2024-12-30 12:50:00,178.49,178.56,177.5,177.81,7033.0,178.49,178.56,177.5,177.81,7033.0
2024-12-30 13:00:00,177.71,178.08,177.5,177.95,14069.0,177.71,178.08,177.5,177.95,14069.0
2024-12-30 13:10:00,177.98,178.49,177.98,178.3,14407.0,177.98,178.49,177.98,178.3,14407.0
2024-12-30 13:20:00,178.29,178.49,178.09,178.2,11439.0,178.29,178.49,178.09,178.2,11439.0
2024-12-30 13:30:00,178.25,178.68,178.06,178.21,8857.0,178.25,178.68,178.06,178.21,8857.0
2024-12-30 13:40:00,178.25,178.5,178.21,178.39,6790.0,178.25,178.5,178.21,178.39,6790.0
2024-12-30 13:50:00,178.48,178.65,178.1,178.17,15248.0,178.48,178.65,178.1,178.17,15248.0
2024-12-30 14:00:00,178.18,178.21,177.41,177.67,16377.0,178.18,178.21,177.41,177.67,16377.0
2024-12-30 14:10:00,177.75,177.83,177.45,177.48,8152.0,177.75,177.83,177.45,177.48,8152.0
2024-12-30 14:20:00,177.47,177.65,177.1,177.36,12941.0,177.47,177.65,177.1,177.36,12941.0
2024-12-30 14:30:00,177.25,177.78,177.25,177.48,12303.0,177.25,177.78,177.25,177.48,12303.0
2024-12-30 14:40:00,177.47,177.71,177.38,177.7,10906.0,177.47,177.71,177.38,177.7,10906.0
2024-12-30 14:50:00,177.74,177.74,177.25,177.32,12429.0,177.74,177.74,177.25,177.32,12429.0
2024-12-30 15:00:00,177.37,177.43,176.69,177.03,16180.0,177.37,177.43,176.69,177.03,16180.0
2024-12-30 15:10:00,177.13,177.89,176.82,177.76,24535.0,177.13,177.89,176.82,177.76,24535.0
2024-12-30 15:20:00,177.78,177.86,177.35,177.4,15414.0,177.78,177.86,177.35,177.4,15414.0
2024-12-30 15:30:00,177.45,177.5,177.09,177.13,16251.0,177.45,177.5,177.09,177.13,16251.0
2024-12-30 15:40:00,177.18,177.93,177.18,177.88,23853.0,177.18,177.93,177.18,177.88,23853.0
2024-12-30 15:50:00,177.87,178.45,177.85,178.06,86644.0,177.87,178.45,177.85,178.06,86644.0
2024-12-31 09:30:00,179.26,180.59,178.7,179.71,34247.0,179.26,180.59,178.7,179.71,34247.0
2024-12-31 09:40:00,179.61,180.8,178.81,180.37,19088.0,179.61,180.8,178.81,180.37,19088.0
2024-12-31 09:50:00,180.49,180.49,178.97,178.97,15951.0,180.49,180.49,178.97,178.97,15951.0
2024-12-31 10:00:00,178.92,179.05,178.0,178.43,11365.0,178.92,179.05,178.0,178.43,11365.0
2024-12-31 10:10:00,178.47,179.53,178.01,179.22,40998.0,178.47,179.53,178.01,179.22,40998.0
2024-12-31 10:20:00,179.35,180.05,179.31,179.57,13453.0,179.35,180.05,179.31,179.57,13453.0
2024-12-31 10:30:00,179.67,180.12,179.34,180.12,10521.0,179.67,180.12,179.34,180.12,10521.0
2024-12-31 10:40:00,180.04,180.04,179.4,179.7,9754.0,180.04,180.04,179.4,179.7,9754.0
2024-12-31 10:50:00,179.64,179.8,179.32,179.8,11067.0,179.64,179.8,179.32,179.8,11067.0
2024-12-31 11:00:00,179.43,179.64,178.86,179.16,15819.0,179.43,179.64,178.86,179.16,15819.0
2024-12-31 11:10:00,179.15,179.19,178.79,178.88,3986.0,179.15,179.19,178.79,178.88,3986.0
2024-12-31 11:20:00,178.57,178.62,177.8,177.88,9933.0,178.57,178.62,177.8,177.88,9933.0
2024-12-31 11:30:00,177.75,177.86,177.4,177.83,9111.0,177.75,177.86,177.4,177.83,9111.0
2024-12-31 11:40:00,177.66,177.91,177.62,177.73,5527.0,177.66,177.91,177.62,177.73,5527.0
2024-12-31 11:50:00,177.63,177.79,177.26,177.33,7438.0,177.63,177.79,177.26,177.33,7438.0
2024-12-31 12:00:00,177.42,177.48,177.1,177.16,4562.0,177.42,177.48,177.1,177.16,4562.0
2024-12-31 12:10:00,177.16,177.16,176.6,176.96,10733.0,177.16,177.16,176.6,176.96,10733.0
2024-12-31 12:20:00,176.96,177.07,176.59,176.76,4997.0,176.96,177.07,176.59,176.76,4997.0
2024-12-31 12:30:00,176.78,177.0,176.56,176.56,6390.0,176.78,177.0,176.56,176.56,6390.0
2024-12-31 12:40:00,176.6,176.96,176.47,176.96,5265.0,176.6,176.96,176.47,176.96,5265.0
2024-12-31 12:50:00,176.91,177.81,176.88,177.68,12859.0,176.91,177.81,176.88,177.68,12859.0
2024-12-31 13:00:00,177.67,178.34,177.53,178.24,11159.0,177.67,178.34,177.53,178.24,11159.0
2024-12-31 13:10:00,178.2,178.2,177.86,177.89,7195.0,178.2,178.2,177.86,177.89,7195.0
2024-12-31 13:20:00,177.73,177.91,177.39,177.59,9153.0,177.73,177.91,177.39,177.59,9153.0
2024-12-31 13:30:00,177.48,177.74,177.44,177.54,6442.0,177.48,177.74,177.44,177.54,6442.0
2024-12-31 13:40:00,177.68,177.91,177.44,177.53,12077.0,177.68,177.91,177.44,177.53,12077.0
2024-12-31 13:50:00,177.62,177.75,177.02,177.02,16786.0,177.62,177.75,177.02,177.02,16786.0
2024-12-31 14:00:00,177.0,177.13,176.67,177.04,8165.0,177.0,177.13,176.67,177.04,8165.0
2024-12-31 14:10:00,177.05,177.51,176.54,176.69,14981.0,177.05,177.51,176.54,176.69,14981.0
2024-12-31 14:20:00,176.65,176.8,176.38,176.41,10051.0,176.65,176.8,176.38,176.41,10051.0
2024-12-31 14:30:00,176.32,176.44,176.01,176.38,10639.0,176.32,176.44,176.01,176.38,10639.0
2024-12-31 14:40:00,176.36,176.77,176.29,176.62,11637.0,176.36,176.77,176.29,176.62,11637.0
2024-12-31 14:50:00,176.62,177.19,176.6,177.04,5560.0,176.62,177.19,176.6,177.04,5560.0
2024-12-31 15:00:00,177.05,177.47,176.92,177.36,11852.0,177.05,177.47,176.92,177.36,11852.0
2024-12-31 15:10:00,177.31,177.4,177.01,177.19,15458.0,177.31,177.4,177.01,177.19,15458.0
2024-12-31 15:20:00,177.16,177.56,177.16,177.39,9864.0,177.16,177.56,177.16,177.39,9864.0
2024-12-31 15:30:00,177.4,177.47,176.81,177.03,19892.0,177.4,177.47,176.81,177.03,19892.0
2024-12-31 15:40:00,176.96,177.15,176.38,176.74,32807.0,176.96,177.15,176.38,176.74,32807.0
2024-12-31 15:50:00,176.66,176.67,176.04,176.24,117177.0,176.66,176.67,176.04,176.24,117177.0
2025-01-02 09:30:00,177.91,182.49,177.5,181.74,83426.0,177.91,182.49,177.5,181.74,83426.0
2025-01-02 09:40:00,181.72,187.0,181.45,185.31,109738.0,181.72,187.0,181.45,185.31,109738.0
2025-01-02 09:50:00,185.25,185.77,183.9,184.42,58907.0,185.25,185.77,183.9,184.42,58907.0
2025-01-02 10:00:00,184.54,184.68,183.04,183.81,25297.0,184.54,184.68,183.04,183.81,25297.0
2025-01-02 10:10:00,183.81,184.76,183.2,184.32,31229.0,183.81,184.76,183.2,184.32,31229.0
2025-01-02 10:20:00,184.39,184.54,183.5,183.87,22132.0,184.39,184.54,183.5,183.87,22132.0
2025-01-02 10:30:00,184.04,185.04,183.63,184.95,30722.0,184.04,185.04,183.63,184.95,30722.0
2025-01-02 10:40:00,185.09,185.42,184.25,185.42,21005.0,185.09,185.42,184.25,185.42,21005.0
2025-01-02 10:50:00,185.21,186.5,185.21,186.33,15063.0,185.21,186.5,185.21,186.33,15063.0
2025-01-02 11:00:00,186.28,186.51,185.58,185.81,19781.0,186.28,186.51,185.58,185.81,19781.0
2025-01-02 11:10:00,185.8,186.08,185.02,185.96,28079.0,185.8,186.08,185.02,185.96,28079.0
2025-01-02 11:20:00,185.8,186.32,185.48,186.16,10788.0,185.8,186.32,185.48,186.16,10788.0
2025-01-02 11:30:00,186.09,186.1,185.2,185.2,10677.0,186.09,186.1,185.2,185.2,10677.0
2025-01-02 11:40:00,185.33,186.84,185.32,186.84,11794.0,185.33,186.84,185.32,186.84,11794.0
2025-01-02 11:50:00,186.72,187.02,186.25,186.3,14754.0,186.72,187.02,186.25,186.3,14754.0
2025-01-02 12:00:00,186.33,187.09,186.21,186.41,18580.0,186.33,187.09,186.21,186.41,18580.0
2025-01-02 12:10:00,186.46,187.42,186.43,187.16,15559.0,186.46,187.42,186.43,187.16,15559.0
2025-01-02 12:20:00,187.1,187.37,185.85,186.05,18598.0,187.1,187.37,185.85,186.05,18598.0
2025-01-02 12:30:00,186.04,186.19,185.58,185.69,14024.0,186.04,186.19,185.58,185.69,14024.0
2025-01-02 12:40:00,185.57,186.07,185.29,185.29,11220.0,185.57,186.07,185.29,185.29,11220.0
2025-01-02 12:50:00,185.28,186.39,185.17,186.34,7002.0,185.28,186.39,185.17,186.34,7002.0
2025-01-02 13:00:00,186.34,186.45,185.39,186.41,13427.0,186.34,186.45,185.39,186.41,13427.0
2025-01-02 13:10:00,186.26,186.26,185.13,185.4,10854.0,186.26,186.26,185.13,185.4,10854.0
2025-01-02 13:20:00,185.43,185.57,184.41,184.88,30452.0,185.43,185.57,184.41,184.88,30452.0
2025-01-02 13:30:00,184.82,184.82,184.11,184.11,21778.0,184.82,184.82,184.11,184.11,21778.0
2025-01-02 13:40:00,184.06,184.11,183.67,184.04,18366.0,184.06,184.11,183.67,184.04,18366.0
2025-01-02 13:50:00,184.26,184.65,184.04,184.53,5638.0,184.26,184.65,184.04,184.53,5638.0
2025-01-02 14:00:00,184.4,184.68,183.9,184.03,9798.0,184.4,184.68,183.9,184.03,9798.0
2025-01-02 14:10:00,183.91,184.42,183.77,183.89,13523.0,183.91,184.42,183.77,183.89,13523.0
2025-01-02 14:20:00,183.91,184.9,183.91,184.77,5937.0,183.91,184.9,183.91,184.77,5937.0
2025-01-02 14:30:00,184.63,184.95,184.41,184.41,7762.0,184.63,184.95,184.41,184.41,7762.0
2025-01-02 14:40:00,184.52,185.14,184.49,185.13,10965.0,184.52,185.14,184.49,185.13,10965.0
2025-01-02 14:50:00,185.03,185.2,184.56,184.56,9802.0,185.03,185.2,184.56,184.56,9802.0
2025-01-02 15:00:00,184.63,185.32,184.63,185.24,8534.0,184.63,185.32,184.63,185.24,8534.0
2025-01-02 15:10:00,185.25,186.19,185.1,186.05,31603.0,185.25,186.19,185.1,186.05,31603.0
2025-01-02 15:20:00,186.09,186.39,185.85,186.01,14296.0,186.09,186.39,185.85,186.01,14296.0
2025-01-02 15:30:00,186.04,186.29,185.17,185.39,30016.0,186.04,186.29,185.17,185.39,30016.0
2025-01-02 15:40:00,185.6,186.84,185.6,186.84,28596.0,185.6,186.84,185.6,186.84,28596.0
2025-01-02 15:50:00,186.74,186.9,185.97,186.48,111403.0,186.74,186.9,185.97,186.48,111403.0
2025-01-03 09:30:00,187.09,188.0,185.33,187.53,77296.0,187.09,188.0,185.33,187.53,77296.0
2025-01-03 09:40:00,187.59,187.74,184.14,185.0,48583.0,187.59,187.74,184.14,185.0,48583.0
2025-01-03 09:50:00,185.06,186.61,184.38,186.3,21313.0,185.06,186.61,184.38,186.3,21313.0
2025-01-03 10:00:00,186.21,187.62,186.16,187.61,23859.0,186.21,187.62,186.16,187.61,23859.0
2025-01-03 10:10:00,187.42,187.42,186.05,186.37,14584.0,187.42,187.42,186.05,186.37,14584.0
2025-01-03 10:20:00,186.17,186.29,185.21,185.78,13411.0,186.17,186.29,185.21,185.78,13411.0
2025-01-03 10:30:00,185.69,186.83,185.33,186.4,13435.0,185.69,186.83,185.33,186.4,13435.0
2025-01-03 10:40:00,186.48,186.79,185.88,186.05,14741.0,186.48,186.79,185.88,186.05,14741.0
2025-01-03 10:50:00,185.92,186.43,185.92,186.41,8298.0,185.92,186.43,185.92,186.41,8298.0
2025-01-03 11:00:00,186.31,186.44,185.12,185.12,24523.0,186.31,186.44,185.12,185.12,24523.0
2025-01-03 11:10:00,185.3,185.5,185.1,185.37,8390.0,185.3,185.5,185.1,185.37,8390.0
2025-01-03 11:20:00,185.45,185.46,184.6,184.68,11344.0,185.45,185.46,184.6,184.68,11344.0
2025-01-03 11:30:00,184.57,184.72,184.06,184.54,19109.0,184.57,184.72,184.06,184.54,19109.0
2025-01-03 11:40:00,184.72,184.82,184.49,184.74,6983.0,184.72,184.82,184.49,184.74,6983.0
2025-01-03 11:50:00,184.7,184.82,184.39,184.53,5888.0,184.7,184.82,184.39,184.53,5888.0
2025-01-03 12:00:00,184.53,185.3,184.49,185.1,10271.0,184.53,185.3,184.49,185.1,10271.0
2025-01-03 12:10:00,184.93,185.14,184.5,184.78,5708.0,184.93,185.14,184.5,184.78,5708.0
2025-01-03 12:20:00,184.97,185.59,184.74,185.55,8537.0,184.97,185.59,184.74,185.55,8537.0
2025-01-03 12:30:00,185.69,185.69,184.98,185.5,7316.0,185.69,185.69,184.98,185.5,7316.0
2025-01-03 12:40:00,185.52,185.81,184.85,185.37,16558.0,185.52,185.81,184.85,185.37,16558.0
2025-01-03 12:50:00,185.38,185.88,185.1,185.7,8933.0,185.38,185.88,185.1,185.7,8933.0
2025-01-03 13:00:00,185.7,186.16,185.53,185.99,6141.0,185.7,186.16,185.53,185.99,6141.0
2025-01-03 13:10:00,186.02,186.32,185.86,185.95,16567.0,186.02,186.32,185.86,185.95,16567.0
2025-01-03 13:20:00,185.94,186.46,185.9,186.22,9826.0,185.94,186.46,185.9,186.22,9826.0
2025-01-03 13:30:00,186.25,186.25,185.71,185.86,9213.0,186.25,186.25,185.71,185.86,9213.0
2025-01-03 13:40:00,185.87,186.05,185.74,185.83,4185.0,185.87,186.05,185.74,185.83,4185.0
2025-01-03 13:50:00,185.76,185.76,185.21,185.52,11038.0,185.76,185.76,185.21,185.52,11038.0
2025-01-03 14:00:00,185.58,185.74,185.41,185.49,5283.0,185.58,185.74,185.41,185.49,5283.0
2025-01-03 14:10:00,185.65,186.18,185.5,186.18,7910.0,185.65,186.18,185.5,186.18,7910.0
2025-01-03 14:20:00,186.2,186.28,185.95,186.02,5148.0,186.2,186.28,185.95,186.02,5148.0
2025-01-03 14:30:00,185.89,186.35,185.8,186.27,9646.0,185.89,186.35,185.8,186.27,9646.0
2025-01-03 14:40:00,186.23,186.44,186.16,186.35,6377.0,186.23,186.44,186.16,186.35,6377.0
2025-01-03 14:50:00,186.27,186.4,185.9,186.33,17345.0,186.27,186.4,185.9,186.33,17345.0
2025-01-03 15:00:00,186.31,186.44,185.95,186.36,6182.0,186.31,186.44,185.95,186.36,6182.0
2025-01-03 15:10:00,186.44,186.54,186.15,186.25,30687.0,186.44,186.54,186.15,186.25,30687.0
2025-01-03 15:20:00,186.27,186.49,186.02,186.29,14041.0,186.27,186.49,186.02,186.29,14041.0
2025-01-03 15:30:00,186.25,186.46,185.92,186.46,22258.0,186.25,186.46,185.92,186.46,22258.0
2025-01-03 15:40:00,186.31,186.47,185.97,186.11,13293.0,186.31,186.47,185.97,186.11,13293.0
2025-01-03 15:50:00,186.11,186.53,185.97,186.5,77696.0,186.11,186.53,185.97,186.5,77696.0
2025-01-06 09:30:00,191.48,193.34,189.96,192.35,137029.0,191.48,193.34,189.96,192.35,137029.0
2025-01-06 09:40:00,192.34,193.23,191.69,192.34,52005.0,192.34,193.23,191.69,192.34,52005.0
2025-01-06 09:50:00,192.06,195.08,191.9,194.7,77903.0,192.06,195.08,191.9,194.7,77903.0
2025-01-06 10:00:00,194.65,196.2,193.08,193.58,78893.0,194.65,196.2,193.08,193.58,78893.0
2025-01-06 10:10:00,193.41,193.84,192.47,193.46,46374.0,193.41,193.84,192.47,193.46,46374.0
2025-01-06 10:20:00,193.24,194.92,192.89,194.4,50187.0,193.24,194.92,192.89,194.4,50187.0
2025-01-06 10:30:00,194.56,195.07,194.31,194.43,18382.0,194.56,195.07,194.31,194.43,18382.0
2025-01-06 10:40:00,194.48,196.0,194.48,195.96,51369.0,194.48,196.0,194.48,195.96,51369.0
2025-01-06 10:50:00,196.09,197.66,196.02,197.37,63738.0,196.09,197.66,196.02,197.37,63738.0
2025-01-06 11:00:00,197.48,197.51,196.04,196.2,29951.0,197.48,197.51,196.04,196.2,29951.0
2025-01-06 11:10:00,196.23,196.5,195.25,195.32,18586.0,196.23,196.5,195.25,195.32,18586.0
2025-01-06 11:20:00,195.31,196.2,195.27,195.55,12965.0,195.31,196.2,195.27,195.55,12965.0
2025-01-06 11:30:00,195.54,196.89,195.53,196.45,17450.0,195.54,196.89,195.53,196.45,17450.0
2025-01-06 11:40:00,196.53,196.61,195.47,195.75,10455.0,196.53,196.61,195.47,195.75,10455.0
2025-01-06 11:50:00,195.71,196.98,195.71,196.34,14270.0,195.71,196.98,195.71,196.34,14270.0
2025-01-06 12:00:00,196.22,196.38,195.71,195.71,8998.0,196.22,196.38,195.71,195.71,8998.0
2025-01-06 12:10:00,195.64,195.64,194.56,194.81,13883.0,195.64,195.64,194.56,194.81,13883.0
2025-01-06 12:20:00,194.81,194.95,194.2,194.94,29814.0,194.81,194.95,194.2,194.94,29814.0
2025-01-06 12:30:00,194.94,195.4,194.5,195.4,7389.0,194.94,195.4,194.5,195.4,7389.0
2025-01-06 12:40:00,195.49,195.49,194.38,194.52,13259.0,195.49,195.49,194.38,194.52,13259.0
2025-01-06 12:50:00,194.52,195.33,194.31,194.92,11522.0,194.52,195.33,194.31,194.92,11522.0
2025-01-06 13:00:00,195.0,195.06,194.4,194.45,10249.0,195.0,195.06,194.4,194.45,10249.0
2025-01-06 13:10:00,194.29,194.49,193.69,194.41,14032.0,194.29,194.49,193.69,194.41,14032.0
2025-01-06 13:20:00,194.41,194.66,194.11,194.53,9766.0,194.41,194.66,194.11,194.53,9766.0
2025-01-06 13:30:00,194.46,194.46,194.02,194.22,6773.0,194.46,194.46,194.02,194.22,6773.0
2025-01-06 13:40:00,194.29,194.42,193.77,194.0,10573.0,194.29,194.42,193.77,194.0,10573.0
2025-01-06 13:50:00,193.93,194.02,193.29,193.31,11139.0,193.93,194.02,193.29,193.31,11139.0
2025-01-06 14:00:00,193.34,193.66,192.69,193.39,24589.0,193.34,193.66,192.69,193.39,24589.0
2025-01-06 14:10:00,193.41,193.93,193.32,193.93,6404.0,193.41,193.93,193.32,193.93,6404.0
2025-01-06 14:20:00,193.94,193.99,193.35,193.55,15857.0,193.94,193.99,193.35,193.55,15857.0
2025-01-06 14:30:00,193.41,193.6,193.16,193.16,8415.0,193.41,193.6,193.16,193.16,8415.0
2025-01-06 14:40:00,193.14,193.22,192.6,192.6,17783.0,193.14,193.22,192.6,192.6,17783.0
2025-01-06 14:50:00,192.38,192.6,191.85,191.95,22020.0,192.38,192.6,191.85,191.95,22020.0
2025-01-06 15:00:00,191.95,192.32,191.85,192.32,17821.0,191.95,192.32,191.85,192.32,17821.0
2025-01-06 15:10:00,192.17,192.64,192.01,192.2,29695.0,192.17,192.64,192.01,192.2,29695.0
2025-01-06 15:20:00,192.27,192.4,191.86,191.98,15307.0,192.27,192.4,191.86,191.98,15307.0
2025-01-06 15:30:00,191.95,192.07,191.26,191.87,21314.0,191.95,192.07,191.26,191.87,21314.0
2025-01-06 15:40:00,191.97,191.97,191.1,191.27,39435.0,191.97,191.97,191.1,191.27,39435.0
2025-01-06 15:50:00,191.38,191.55,190.63,191.33,127381.0,191.38,191.55,190.63,191.33,127381.0
2025-01-07 09:30:00,194.13,197.5,194.0,196.99,57326.0,194.13,197.5,194.0,196.99,57326.0
2025-01-07 09:40:00,196.99,199.48,196.81,198.85,67629.0,196.99,199.48,196.81,198.85,67629.0
2025-01-07 09:50:00,198.82,199.5,197.48,198.78,75696.0,198.82,199.5,197.48,198.78,75696.0
2025-01-07 10:00:00,198.67,198.78,195.59,197.03,51118.0,198.67,198.78,195.59,197.03,51118.0
2025-01-07 10:10:00,197.11,198.1,196.11,196.63,31240.0,197.11,198.1,196.11,196.63,31240.0
2025-01-07 10:20:00,196.82,197.35,196.26,196.48,27592.0,196.82,197.35,196.26,196.48,27592.0
2025-01-07 10:30:00,196.48,196.8,194.66,194.86,44891.0,196.48,196.8,194.66,194.86,44891.0
2025-01-07 10:40:00,194.97,195.86,194.67,195.25,25159.0,194.97,195.86,194.67,195.25,25159.0
2025-01-07 10:50:00,195.08,198.17,195.08,198.08,42931.0,195.08,198.17,195.08,198.08,42931.0
2025-01-07 11:00:00,198.1,198.17,197.28,197.33,17414.0,198.1,198.17,197.28,197.33,17414.0
2025-01-07 11:10:00,197.36,197.41,196.45,196.77,11241.0,197.36,197.41,196.45,196.77,11241.0
2025-01-07 11:20:00,196.77,196.95,195.82,196.15,14320.0,196.77,196.95,195.82,196.15,14320.0
2025-01-07 11:30:00,196.3,196.39,194.92,195.62,19559.0,196.3,196.39,194.92,195.62,19559.0
2025-01-07 11:40:00,195.78,195.78,194.86,195.52,15798.0,195.78,195.78,194.86,195.52,15798.0
2025-01-07 11:50:00,195.56,195.56,194.58,194.75,12755.0,195.56,195.56,194.58,194.75,12755.0
2025-01-07 12:00:00,194.78,195.22,194.45,194.73,7408.0,194.78,195.22,194.45,194.73,7408.0
2025-01-07 12:10:00,194.73,195.28,194.63,195.28,10854.0,194.73,195.28,194.63,195.28,10854.0
2025-01-07 12:20:00,194.85,196.03,194.66,196.03,12867.0,194.85,196.03,194.66,196.03,12867.0
2025-01-07 12:30:00,195.84,197.02,195.84,196.92,19957.0,195.84,197.02,195.84,196.92,19957.0
2025-01-07 12:40:00,196.92,197.02,196.17,196.2,12723.0,196.92,197.02,196.17,196.2,12723.0
2025-01-07 12:50:00,196.05,197.05,196.05,196.67,12460.0,196.05,197.05,196.05,196.67,12460.0
2025-01-07 13:00:00,196.7,198.22,196.69,198.17,14805.0,196.7,198.22,196.69,198.17,14805.0
2025-01-07 13:10:00,198.22,198.65,198.03,198.55,19932.0,198.22,198.65,198.03,198.55,19932.0
2025-01-07 13:20:00,198.65,201.2,198.64,200.4,82687.0,198.65,201.2,198.64,200.4,82687.0
2025-01-07 13:30:00,200.28,200.37,199.11,199.25,23279.0,200.28,200.37,199.11,199.25,23279.0
2025-01-07 13:40:00,199.25,199.32,198.64,199.28,23567.0,199.25,199.32,198.64,199.28,23567.0
2025-01-07 13:50:00,199.42,199.72,199.29,199.56,14286.0,199.42,199.72,199.29,199.56,14286.0
2025-01-07 14:00:00,199.4,200.42,199.36,200.35,30615.0,199.4,200.42,199.36,200.35,30615.0
2025-01-07 14:10:00,200.47,200.86,199.6,199.62,28490.0,200.47,200.86,199.6,199.62,28490.0
2025-01-07 14:20:00,199.63,199.63,198.98,199.46,19062.0,199.63,199.63,198.98,199.46,19062.0
2025-01-07 14:30:00,199.23,199.72,199.0,199.52,11207.0,199.23,199.72,199.0,199.52,11207.0
2025-01-07 14:40:00,199.66,200.19,199.48,200.04,20166.0,199.66,200.19,199.48,200.04,20166.0
2025-01-07 14:50:00,200.03,200.32,199.36,199.67,37509.0,200.03,200.32,199.36,199.67,37509.0
2025-01-07 15:00:00,199.78,199.78,197.67,197.67,27484.0,199.78,199.78,197.67,197.67,27484.0
2025-01-07 15:10:00,197.73,197.84,196.76,197.28,38913.0,197.73,197.84,196.76,197.28,38913.0
2025-01-07 15:20:00,197.15,197.54,196.52,197.35,31031.0,197.15,197.54,196.52,197.35,31031.0
2025-01-07 15:30:00,197.45,197.56,195.98,196.59,44570.0,197.45,197.56,195.98,196.59,44570.0
2025-01-07 15:40:00,196.59,197.85,196.41,197.68,43176.0,196.59,197.85,196.41,197.68,43176.0
2025-01-07 15:50:00,197.69,198.45,197.3,197.66,142305.0,197.69,198.45,197.3,197.66,142305.0
2025-01-08 09:30:00,194.1,195.01,189.56,190.52,96072.0,194.1,195.01,189.56,190.52,96072.0
2025-01-08 09:40:00,190.67,193.25,189.68,193.25,41815.0,190.67,193.25,189.68,193.25,41815.0
2025-01-08 09:50:00,193.37,193.43,192.01,193.17,30642.0,193.37,193.43,192.01,193.17,30642.0
2025-01-08 10:00:00,193.0,194.5,192.98,193.57,33563.0,193.0,194.5,192.98,193.57,33563.0
2025-01-08 10:10:00,193.31,193.51,191.41,191.96,25920.0,193.31,193.51,191.41,191.96,25920.0
2025-01-08 10:20:00,191.85,193.05,191.64,191.93,12139.0,191.85,193.05,191.64,191.93,12139.0
2025-01-08 10:30:00,192.03,192.14,191.3,191.36,18734.0,192.03,192.14,191.3,191.36,18734.0
2025-01-08 10:40:00,191.19,191.34,190.56,190.89,24431.0,191.19,191.34,190.56,190.89,24431.0
2025-01-08 10:50:00,190.89,192.22,190.79,191.57,21958.0,190.89,192.22,190.79,191.57,21958.0
2025-01-08 11:00:00,191.44,191.44,190.2,191.23,22041.0,191.44,191.44,190.2,191.23,22041.0
2025-01-08 11:10:00,191.36,192.45,191.33,192.19,18546.0,191.36,192.45,191.33,192.19,18546.0
2025-01-08 11:20:00,192.14,192.54,191.7,191.76,15789.0,192.14,192.54,191.7,191.76,15789.0
2025-01-08 11:30:00,191.59,191.99,191.36,191.87,10306.0,191.59,191.99,191.36,191.87,10306.0
2025-01-08 11:40:00,192.16,192.5,191.98,192.31,17295.0,192.16,192.5,191.98,192.31,17295.0
2025-01-08 11:50:00,192.39,192.84,192.18,192.71,13310.0,192.39,192.84,192.18,192.71,13310.0
2025-01-08 12:00:00,192.74,192.79,191.73,191.89,15909.0,192.74,192.79,191.73,191.89,15909.0
2025-01-08 12:10:00,191.88,191.88,191.24,191.31,18541.0,191.88,191.88,191.24,191.31,18541.0
2025-01-08 12:20:00,191.3,191.42,190.46,190.47,19004.0,191.3,191.42,190.46,190.47,19004.0
2025-01-08 12:30:00,190.51,190.75,190.1,190.17,13392.0,190.51,190.75,190.1,190.17,13392.0
2025-01-08 12:40:00,190.13,190.62,189.6,189.6,19055.0,190.13,190.62,189.6,189.6,19055.0
2025-01-08 12:50:00,189.76,190.12,189.43,189.43,23795.0,189.76,190.12,189.43,189.43,23795.0
2025-01-08 13:00:00,189.68,191.0,189.62,190.87,13706.0,189.68,191.0,189.62,190.87,13706.0
2025-01-08 13:10:00,190.89,191.04,190.5,190.91,7942.0,190.89,191.04,190.5,190.91,7942.0
2025-01-08 13:20:00,190.87,190.87,190.14,190.48,8598.0,190.87,190.87,190.14,190.48,8598.0
2025-01-08 13:30:00,190.4,190.89,190.17,190.82,16602.0,190.4,190.89,190.17,190.82,16602.0
2025-01-08 13:40:00,190.85,190.85,189.6,189.6,11792.0,190.85,190.85,189.6,189.6,11792.0
2025-01-08 13:50:00,189.56,189.57,188.45,188.45,20103.0,189.56,189.57,188.45,188.45,20103.0
2025-01-08 14:00:00,188.43,190.72,188.31,190.71,19051.0,188.43,190.72,188.31,190.71,19051.0
2025-01-08 14:10:00,190.45,190.95,190.29,190.95,15544.0,190.45,190.95,190.29,190.95,15544.0
2025-01-08 14:20:00,190.77,191.46,190.77,191.34,11313.0,190.77,191.46,190.77,191.34,11313.0
2025-01-08 14:30:00,191.31,191.36,190.78,190.87,10051.0,191.31,191.36,190.78,190.87,10051.0
2025-01-08 14:40:00,190.77,191.22,190.66,191.21,7060.0,190.77,191.22,190.66,191.21,7060.0
2025-01-08 14:50:00,191.35,191.5,190.92,190.98,9598.0,191.35,191.5,190.92,190.98,9598.0
2025-01-08 15:00:00,191.08,191.26,190.65,190.71,8175.0,191.08,191.26,190.65,190.71,8175.0
2025-01-08 15:10:00,190.72,191.0,190.5,190.96,15476.0,190.72,191.0,190.5,190.96,15476.0
2025-01-08 15:20:00,190.96,191.23,190.85,191.04,18107.0,190.96,191.23,190.85,191.04,18107.0
2025-01-08 15:30:00,191.0,191.04,189.61,189.86,17510.0,191.0,191.04,189.61,189.86,17510.0
2025-01-08 15:40:00,189.85,190.77,189.73,190.59,18152.0,189.85,190.77,189.73,190.59,18152.0
2025-01-08 15:50:00,190.67,191.25,190.67,191.2,69024.0,190.67,191.25,190.67,191.2,69024.0
2025-01-10 09:30:00,190.52,191.66,188.24,189.33,86931.0,190.52,191.66,188.24,189.33,86931.0
2025-01-10 09:40:00,189.33,190.12,188.11,188.68,35604.0,189.33,190.12,188.11,188.68,35604.0
2025-01-10 09:50:00,188.62,189.89,188.59,189.89,9789.0,188.62,189.89,188.59,189.89,9789.0
2025-01-10 10:00:00,189.43,189.76,187.07,187.81,55641.0,189.43,189.76,187.07,187.81,55641.0
2025-01-10 10:10:00,187.92,188.35,187.5,188.0,16728.0,187.92,188.35,187.5,188.0,16728.0
2025-01-10 10:20:00,188.23,189.55,188.06,189.48,28094.0,188.23,189.55,188.06,189.48,28094.0
2025-01-10 10:30:00,189.48,190.49,188.15,190.33,20990.0,189.48,190.49,188.15,190.33,20990.0
2025-01-10 10:40:00,190.33,190.48,189.65,190.03,20303.0,190.33,190.48,189.65,190.03,20303.0
2025-01-10 10:50:00,189.88,190.18,189.17,189.42,10297.0,189.88,190.18,189.17,189.42,10297.0
2025-01-10 11:00:00,189.45,189.72,188.82,188.9,9929.0,189.45,189.72,188.82,188.9,9929.0
2025-01-10 11:10:00,188.93,188.93,188.24,188.24,7630.0,188.93,188.93,188.24,188.24,7630.0
2025-01-10 11:20:00,188.33,188.56,187.95,188.07,11047.0,188.33,188.56,187.95,188.07,11047.0
2025-01-10 11:30:00,188.0,188.07,187.26,187.64,20998.0,188.0,188.07,187.26,187.64,20998.0
2025-01-10 11:40:00,187.61,189.13,187.61,188.69,9500.0,187.61,189.13,187.61,188.69,9500.0
2025-01-10 11:50:00,188.84,188.94,188.23,188.31,5030.0,188.84,188.94,188.23,188.31,5030.0
2025-01-10 12:00:00,188.29,188.64,187.94,188.62,5325.0,188.29,188.64,187.94,188.62,5325.0
2025-01-10 12:10:00,188.75,188.75,188.03,188.03,5039.0,188.75,188.75,188.03,188.03,5039.0
2025-01-10 12:20:00,187.93,188.42,187.8,187.99,8383.0,187.93,188.42,187.8,187.99,8383.0
2025-01-10 12:30:00,188.03,188.15,187.7,187.93,7560.0,188.03,188.15,187.7,187.93,7560.0
2025-01-10 12:40:00,187.89,188.01,187.48,187.53,7745.0,187.89,188.01,187.48,187.53,7745.0
2025-01-10 12:50:00,187.58,188.64,187.58,188.64,9580.0,187.58,188.64,187.58,188.64,9580.0
2025-01-10 13:00:00,188.52,188.95,188.28,188.85,10135.0,188.52,188.95,188.28,188.85,10135.0
2025-01-10 13:10:00,188.85,189.04,188.59,188.83,7046.0,188.85,189.04,188.59,188.83,7046.0
2025-01-10 13:20:00,188.58,189.83,188.58,189.56,7933.0,188.58,189.83,188.58,189.56,7933.0
2025-01-10 13:30:00,189.38,189.62,188.95,189.05,7124.0,189.38,189.62,188.95,189.05,7124.0
2025-01-10 13:40:00,189.11,189.22,188.3,188.5,9271.0,189.11,189.22,188.3,188.5,9271.0
2025-01-10 13:50:00,188.53,188.66,188.13,188.19,8027.0,188.53,188.66,188.13,188.19,8027.0
2025-01-10 14:00:00,188.27,188.31,187.66,187.66,7583.0,188.27,188.31,187.66,187.66,7583.0
2025-01-10 14:10:00,187.63,188.1,187.63,187.86,7614.0,187.63,188.1,187.63,187.86,7614.0
2025-01-10 14:20:00,187.74,188.3,187.74,188.03,5540.0,187.74,188.3,187.74,188.03,5540.0
2025-01-10 14:30:00,188.16,188.17,187.5,187.9,7344.0,188.16,188.17,187.5,187.9,7344.0
2025-01-10 14:40:00,187.79,187.83,187.63,187.63,2100.0,187.79,187.83,187.63,187.63,2100.0
2025-01-10 14:50:00,187.76,188.42,187.76,188.28,4054.0,187.76,188.42,187.76,188.28,4054.0
2025-01-10 15:00:00,188.42,188.42,188.02,188.15,5860.0,188.42,188.42,188.02,188.15,5860.0
2025-01-10 15:10:00,188.13,188.24,186.97,187.36,13587.0,188.13,188.24,186.97,187.36,13587.0
2025-01-10 15:20:00,187.62,188.31,187.34,188.03,22691.0,187.62,188.31,187.34,188.03,22691.0
2025-01-10 15:30:00,187.98,189.53,187.66,189.53,46852.0,187.98,189.53,187.66,189.53,46852.0
2025-01-10 15:40:00,189.44,190.6,189.16,189.5,66424.0,189.44,190.6,189.16,189.5,66424.0
2025-01-10 15:50:00,189.6,190.25,189.03,189.37,120975.0,189.6,190.25,189.03,189.37,120975.0
2025-01-13 09:30:00,186.66,187.0,184.66,184.87,67488.0,186.66,187.0,184.66,184.87,67488.0
2025-01-13 09:40:00,184.87,186.39,183.06,184.48,72060.0,184.87,186.39,183.06,184.48,72060.0
2025-01-13 09:50:00,184.5,186.5,184.27,185.86,33950.0,184.5,186.5,184.27,185.86,33950.0
2025-01-13 10:00:00,185.83,185.89,184.54,184.81,25852.0,185.83,185.89,184.54,184.81,25852.0
2025-01-13 10:10:00,184.79,184.79,183.55,184.14,27656.0,184.79,184.79,183.55,184.14,27656.0
2025-01-13 10:20:00,183.83,184.23,182.51,182.68,33498.0,183.83,184.23,182.51,182.68,33498.0
2025-01-13 10:30:00,182.75,183.54,182.4,183.02,29781.0,182.75,183.54,182.4,183.02,29781.0
2025-01-13 10:40:00,183.02,184.38,182.95,183.41,17557.0,183.02,184.38,182.95,183.41,17557.0
2025-01-13 10:50:00,183.41,183.41,181.61,181.74,45276.0,183.41,183.41,181.61,181.74,45276.0
2025-01-13 11:00:00,181.8,182.13,181.02,181.22,51395.0,181.8,182.13,181.02,181.22,51395.0
2025-01-13 11:10:00,181.22,181.35,180.68,180.94,19259.0,181.22,181.35,180.68,180.94,19259.0
2025-01-13 11:20:00,180.83,181.51,180.28,181.43,15065.0,180.83,181.51,180.28,181.43,15065.0
2025-01-13 11:30:00,181.49,182.72,181.49,182.23,20599.0,181.49,182.72,181.49,182.23,20599.0
2025-01-13 11:40:00,182.22,182.48,181.51,181.75,8727.0,182.22,182.48,181.51,181.75,8727.0
2025-01-13 11:50:00,181.83,181.95,181.0,181.16,4269.0,181.83,181.95,181.0,181.16,4269.0
2025-01-13 12:00:00,181.0,182.65,180.96,182.65,7095.0,181.0,182.65,180.96,182.65,7095.0
2025-01-13 12:10:00,182.31,182.5,182.12,182.26,3306.0,182.31,182.5,182.12,182.26,3306.0
2025-01-13 12:20:00,182.19,182.32,181.8,181.84,6992.0,182.19,182.32,181.8,181.84,6992.0
2025-01-13 12:30:00,181.86,182.29,181.85,181.86,8379.0,181.86,182.29,181.85,181.86,8379.0
2025-01-13 12:40:00,181.87,182.73,181.61,182.59,17496.0,181.87,182.73,181.61,182.59,17496.0
2025-01-13 12:50:00,182.6,183.17,182.6,183.14,12272.0,182.6,183.17,182.6,183.14,12272.0
2025-01-13 13:00:00,183.17,183.23,182.94,183.04,8028.0,183.17,183.23,182.94,183.04,8028.0
2025-01-13 13:10:00,183.05,183.98,182.93,183.1,15590.0,183.05,183.98,182.93,183.1,15590.0
2025-01-13 13:20:00,182.93,183.41,182.72,183.11,7466.0,182.93,183.41,182.72,183.11,7466.0
2025-01-13 13:30:00,183.3,183.76,183.08,183.75,5371.0,183.3,183.76,183.08,183.75,5371.0
2025-01-13 13:40:00,183.83,184.78,183.66,184.77,12791.0,183.83,184.78,183.66,184.77,12791.0
2025-01-13 13:50:00,184.78,184.82,184.11,184.24,10642.0,184.78,184.82,184.11,184.24,10642.0
2025-01-13 14:00:00,184.3,184.39,184.01,184.25,5797.0,184.3,184.39,184.01,184.25,5797.0
2025-01-13 14:10:00,184.33,184.5,183.89,183.89,5272.0,184.33,184.5,183.89,183.89,5272.0
2025-01-13 14:20:00,184.03,184.49,183.86,184.36,7244.0,184.03,184.49,183.86,184.36,7244.0
2025-01-13 14:30:00,184.36,184.79,183.62,183.91,14921.0,184.36,184.79,183.62,183.91,14921.0
2025-01-13 14:40:00,183.86,183.95,182.85,182.85,9807.0,183.86,183.95,182.85,182.85,9807.0
2025-01-13 14:50:00,182.79,183.61,182.69,183.51,7747.0,182.79,183.61,182.69,183.51,7747.0
2025-01-13 15:00:00,183.51,183.64,183.28,183.31,9698.0,183.51,183.64,183.28,183.31,9698.0
2025-01-13 15:10:00,183.52,183.52,182.94,183.17,8493.0,183.52,183.52,182.94,183.17,8493.0
2025-01-13 15:20:00,183.18,183.18,182.71,182.76,11601.0,183.18,183.18,182.71,182.76,11601.0
2025-01-13 15:30:00,182.83,182.97,182.61,182.68,21441.0,182.83,182.97,182.61,182.68,21441.0
2025-01-13 15:40:00,182.73,183.0,182.1,182.85,33373.0,182.73,183.0,182.1,182.85,33373.0
2025-01-13 15:50:00,182.85,184.02,182.52,183.55,97088.0,182.85,184.02,182.52,183.55,97088.0
2025-01-14 09:30:00,186.0,189.3,185.0,188.28,90998.0,186.0,189.3,185.0,188.28,90998.0
2025-01-14 09:40:00,188.15,189.12,187.02,187.02,39817.0,188.15,189.12,187.02,187.02,39817.0
2025-01-14 09:50:00,187.16,188.01,185.48,185.55,10760.0,187.16,188.01,185.48,185.55,10760.0
2025-01-14 10:00:00,185.65,186.44,185.19,185.33,40123.0,185.65,186.44,185.19,185.33,40123.0
2025-01-14 10:10:00,185.33,185.61,184.4,184.48,29044.0,185.33,185.61,184.4,184.48,29044.0
2025-01-14 10:20:00,184.3,185.25,184.1,185.07,15605.0,184.3,185.25,184.1,185.07,15605.0
2025-01-14 10:30:00,184.93,185.91,184.88,185.21,13198.0,184.93,185.91,184.88,185.21,13198.0
2025-01-14 10:40:00,185.18,185.74,185.07,185.32,6608.0,185.18,185.74,185.07,185.32,6608.0
2025-01-14 10:50:00,185.21,185.44,184.73,185.22,9036.0,185.21,185.44,184.73,185.22,9036.0
2025-01-14 11:00:00,185.16,185.16,184.25,184.52,63464.0,185.16,185.16,184.25,184.52,63464.0
2025-01-14 11:10:00,184.59,185.06,183.88,184.75,32924.0,184.59,185.06,183.88,184.75,32924.0
2025-01-14 11:20:00,184.7,185.29,184.16,184.27,28005.0,184.7,185.29,184.16,184.27,28005.0
2025-01-14 11:30:00,184.27,184.6,183.37,183.63,13756.0,184.27,184.6,183.37,183.63,13756.0
2025-01-14 11:40:00,183.52,183.64,183.19,183.42,9093.0,183.52,183.64,183.19,183.42,9093.0
2025-01-14 11:50:00,183.53,184.05,183.39,183.65,5145.0,183.53,184.05,183.39,183.65,5145.0
2025-01-14 12:00:00,183.6,183.6,182.79,183.22,10320.0,183.6,183.6,182.79,183.22,10320.0
2025-01-14 12:10:00,183.34,183.6,183.28,183.5,1690.0,183.34,183.6,183.28,183.5,1690.0
2025-01-14 12:20:00,183.43,184.1,182.93,183.95,14363.0,183.43,184.1,182.93,183.95,14363.0
2025-01-14 12:30:00,183.82,183.82,183.2,183.38,3408.0,183.82,183.82,183.2,183.38,3408.0
2025-01-14 12:40:00,183.35,184.7,183.35,184.48,8035.0,183.35,184.7,183.35,184.48,8035.0
2025-01-14 12:50:00,184.7,185.45,184.7,185.45,8760.0,184.7,185.45,184.7,185.45,8760.0
2025-01-14 13:00:00,185.42,186.0,185.3,185.92,13714.0,185.42,186.0,185.3,185.92,13714.0
2025-01-14 13:10:00,185.98,186.04,185.52,185.67,14316.0,185.98,186.04,185.52,185.67,14316.0
2025-01-14 13:20:00,185.72,185.92,185.47,185.74,6961.0,185.72,185.92,185.47,185.74,6961.0
2025-01-14 13:30:00,185.74,186.06,185.53,186.02,5373.0,185.74,186.06,185.53,186.02,5373.0
2025-01-14 13:40:00,186.02,186.42,185.96,186.05,8658.0,186.02,186.42,185.96,186.05,8658.0
2025-01-14 13:50:00,186.02,186.08,185.73,185.74,5034.0,186.02,186.08,185.73,185.74,5034.0
2025-01-14 14:00:00,185.78,185.78,185.46,185.58,6799.0,185.78,185.78,185.46,185.58,6799.0
2025-01-14 14:10:00,185.65,185.81,185.47,185.64,4938.0,185.65,185.81,185.47,185.64,4938.0
2025-01-14 14:20:00,185.79,186.13,185.79,185.88,6053.0,185.79,186.13,185.79,185.88,6053.0
2025-01-14 14:30:00,185.88,186.77,185.86,186.77,16311.0,185.88,186.77,185.86,186.77,16311.0
2025-01-14 14:40:00,186.65,186.89,186.57,186.57,7087.0,186.65,186.89,186.57,186.57,7087.0
2025-01-14 14:50:00,186.56,186.59,185.65,185.65,12131.0,186.56,186.59,185.65,185.65,12131.0
2025-01-14 15:00:00,185.69,185.79,184.65,185.4,11200.0,185.69,185.79,184.65,185.4,11200.0
2025-01-14 15:10:00,185.12,185.6,185.12,185.43,8213.0,185.12,185.6,185.12,185.43,8213.0
2025-01-14 15:20:00,185.6,185.71,185.26,185.68,3486.0,185.6,185.71,185.26,185.68,3486.0
2025-01-14 15:30:00,185.74,185.74,184.75,184.75,4211.0,185.74,185.74,184.75,184.75,4211.0
2025-01-14 15:40:00,184.84,185.47,184.8,185.28,8416.0,184.84,185.47,184.8,185.28,8416.0
2025-01-14 15:50:00,185.28,185.92,185.22,185.28,43687.0,185.28,185.92,185.22,185.28,43687.0
2025-01-15 09:30:00,190.1,192.28,189.31,189.77,101509.0,190.1,192.28,189.31,189.77,101509.0
2025-01-15 09:40:00,189.83,191.32,189.48,190.91,34230.0,189.83,191.32,189.48,190.91,34230.0
2025-01-15 09:50:00,190.82,191.45,189.62,191.45,42341.0,190.82,191.45,189.62,191.45,42341.0
2025-01-15 10:00:00,191.62,192.68,191.12,192.12,38579.0,191.62,192.68,191.12,192.12,38579.0
2025-01-15 10:10:00,192.36,192.36,189.7,190.29,25091.0,192.36,192.36,189.7,190.29,25091.0
2025-01-15 10:20:00,190.46,190.92,189.86,190.52,10655.0,190.46,190.92,189.86,190.52,10655.0
2025-01-15 10:30:00,190.34,191.16,190.12,190.21,16215.0,190.34,191.16,190.12,190.21,16215.0
2025-01-15 10:40:00,190.23,191.24,190.2,190.41,5152.0,190.23,191.24,190.2,190.41,5152.0
2025-01-15 10:50:00,190.18,190.81,190.07,190.39,7593.0,190.18,190.81,190.07,190.39,7593.0
2025-01-15 11:00:00,190.6,190.67,190.26,190.4,4509.0,190.6,190.67,190.26,190.4,4509.0
2025-01-15 11:10:00,190.37,190.37,188.72,188.72,16697.0,190.37,190.37,188.72,188.72,16697.0
2025-01-15 11:20:00,188.73,189.28,188.54,189.28,9319.0,188.73,189.28,188.54,189.28,9319.0
2025-01-15 11:30:00,189.39,189.39,188.29,189.08,13383.0,189.39,189.39,188.29,189.08,13383.0
2025-01-15 11:40:00,189.03,189.4,188.78,189.28,7745.0,189.03,189.4,188.78,189.28,7745.0
2025-01-15 11:50:00,189.47,189.98,189.39,189.73,11535.0,189.47,189.98,189.39,189.73,11535.0
2025-01-15 12:00:00,189.77,190.31,189.66,189.99,29088.0,189.77,190.31,189.66,189.99,29088.0
2025-01-15 12:10:00,190.02,190.02,189.45,189.6,8504.0,190.02,190.02,189.45,189.6,8504.0
2025-01-15 12:20:00,189.63,189.86,187.95,188.98,35374.0,189.63,189.86,187.95,188.98,35374.0
2025-01-15 12:30:00,188.93,189.74,188.91,189.21,8132.0,188.93,189.74,188.91,189.21,8132.0
2025-01-15 12:40:00,189.27,189.32,188.35,188.66,5338.0,189.27,189.32,188.35,188.66,5338.0
2025-01-15 12:50:00,188.64,188.89,188.07,188.23,6384.0,188.64,188.89,188.07,188.23,6384.0
2025-01-15 13:00:00,188.24,188.27,187.59,187.64,15313.0,188.24,188.27,187.59,187.64,15313.0
2025-01-15 13:10:00,187.7,188.05,187.6,188.0,7350.0,187.7,188.05,187.6,188.0,7350.0
2025-01-15 13:20:00,188.07,188.93,188.0,188.68,9715.0,188.07,188.93,188.0,188.68,9715.0
2025-01-15 13:30:00,188.56,188.85,188.0,188.21,8460.0,188.56,188.85,188.0,188.21,8460.0
2025-01-15 13:40:00,188.21,188.63,188.15,188.33,6258.0,188.21,188.63,188.15,188.33,6258.0
2025-01-15 13:50:00,188.49,188.57,188.03,188.23,7827.0,188.49,188.57,188.03,188.23,7827.0
2025-01-15 14:00:00,188.32,188.59,187.56,188.59,11070.0,188.32,188.59,187.56,188.59,11070.0
2025-01-15 14:10:00,188.59,188.6,187.82,188.29,8087.0,188.59,188.6,187.82,188.29,8087.0
2025-01-15 14:20:00,188.15,188.7,188.0,188.7,3838.0,188.15,188.7,188.0,188.7,3838.0
2025-01-15 14:30:00,188.72,189.41,188.72,189.21,7713.0,188.72,189.41,188.72,189.21,7713.0
2025-01-15 14:40:00,189.2,189.21,188.68,188.96,5892.0,189.2,189.21,188.68,188.96,5892.0
2025-01-15 14:50:00,188.96,188.96,188.4,188.4,8133.0,188.96,188.96,188.4,188.4,8133.0
2025-01-15 15:00:00,188.39,188.5,188.13,188.25,8651.0,188.39,188.5,188.13,188.25,8651.0
2025-01-15 15:10:00,188.25,188.4,188.01,188.01,3883.0,188.25,188.4,188.01,188.01,3883.0
2025-01-15 15:20:00,188.09,188.1,187.34,187.39,15160.0,188.09,188.1,187.34,187.39,15160.0
2025-01-15 15:30:00,187.39,187.48,186.76,186.89,16364.0,187.39,187.48,186.76,186.89,16364.0
2025-01-15 15:40:00,186.77,186.79,186.27,186.58,17382.0,186.77,186.79,186.27,186.58,17382.0
2025-01-15 15:50:00,186.58,186.96,186.38,186.74,47382.0,186.58,186.96,186.38,186.74,47382.0
2025-01-16 09:30:00,189.4,190.53,187.73,188.83,149880.0,189.4,190.53,187.73,188.83,149880.0
2025-01-16 09:40:00,188.9,189.78,188.09,188.94,33672.0,188.9,189.78,188.09,188.94,33672.0
2025-01-16 09:50:00,188.94,191.0,188.82,190.14,51138.0,188.94,191.0,188.82,190.14,51138.0
2025-01-16 10:00:00,190.2,192.0,189.98,191.57,47098.0,190.2,192.0,189.98,191.57,47098.0
2025-01-16 10:10:00,191.5,191.64,189.26,189.43,23467.0,191.5,191.64,189.26,189.43,23467.0
2025-01-16 10:20:00,189.49,190.55,189.48,190.54,8339.0,189.49,190.55,189.48,190.54,8339.0
2025-01-16 10:30:00,190.4,191.21,189.84,190.21,16434.0,190.4,191.21,189.84,190.21,16434.0
2025-01-16 10:40:00,190.05,190.59,189.12,190.3,38699.0,190.05,190.59,189.12,190.3,38699.0
2025-01-16 10:50:00,190.48,191.92,190.48,191.59,14050.0,190.48,191.92,190.48,191.59,14050.0
2025-01-16 11:00:00,191.59,193.64,191.58,193.47,53717.0,191.59,193.64,191.58,193.47,53717.0
2025-01-16 11:10:00,193.33,193.58,192.48,192.68,42808.0,193.33,193.58,192.48,192.68,42808.0
2025-01-16 11:20:00,192.71,193.52,192.49,192.84,42771.0,192.71,193.52,192.49,192.84,42771.0
2025-01-16 11:30:00,192.83,193.5,192.17,192.33,39201.0,192.83,193.5,192.17,192.33,39201.0
2025-01-16 11:40:00,192.09,192.33,191.27,192.33,10858.0,192.09,192.33,191.27,192.33,10858.0
2025-01-16 11:50:00,192.47,193.13,192.18,193.13,13350.0,192.47,193.13,192.18,193.13,13350.0
2025-01-16 12:00:00,193.03,193.77,193.03,193.7,32487.0,193.03,193.77,193.03,193.7,32487.0
2025-01-16 12:10:00,193.6,193.93,193.25,193.76,18036.0,193.6,193.93,193.25,193.76,18036.0
2025-01-16 12:20:00,193.89,194.36,193.76,194.08,8947.0,193.89,194.36,193.76,194.08,8947.0
2025-01-16 12:30:00,194.0,194.4,193.94,194.02,13805.0,194.0,194.4,193.94,194.02,13805.0
2025-01-16 12:40:00,194.12,194.57,193.81,193.81,19411.0,194.12,194.57,193.81,193.81,19411.0
2025-01-16 12:50:00,193.83,194.15,193.45,193.53,19219.0,193.83,194.15,193.45,193.53,19219.0
2025-01-16 13:00:00,193.5,194.22,193.49,194.0,31825.0,193.5,194.22,193.49,194.0,31825.0
2025-01-16 13:10:00,193.96,194.05,193.38,193.38,22238.0,193.96,194.05,193.38,193.38,22238.0
2025-01-16 13:20:00,193.39,194.12,193.36,193.36,13432.0,193.39,194.12,193.36,193.36,13432.0
2025-01-16 13:30:00,193.31,193.48,192.73,193.17,12783.0,193.31,193.48,192.73,193.17,12783.0
2025-01-16 13:40:00,193.05,193.37,192.78,192.78,16111.0,193.05,193.37,192.78,192.78,16111.0
2025-01-16 13:50:00,192.82,193.12,192.36,192.65,11525.0,192.82,193.12,192.36,192.65,11525.0
2025-01-16 14:00:00,192.6,193.02,192.22,192.34,31469.0,192.6,193.02,192.22,192.34,31469.0
2025-01-16 14:10:00,192.37,193.43,192.24,192.86,38596.0,192.37,193.43,192.24,192.86,38596.0
2025-01-16 14:20:00,192.96,193.25,192.26,192.5,20009.0,192.96,193.25,192.26,192.5,20009.0
2025-01-16 14:30:00,192.45,192.45,191.29,191.45,22249.0,192.45,192.45,191.29,191.45,22249.0
2025-01-16 14:40:00,191.44,191.63,190.88,191.6,13282.0,191.44,191.63,190.88,191.6,13282.0
2025-01-16 14:50:00,191.6,191.6,191.07,191.58,10417.0,191.6,191.6,191.07,191.58,10417.0
2025-01-16 15:00:00,191.65,191.77,191.33,191.46,5848.0,191.65,191.77,191.33,191.46,5848.0
2025-01-16 15:10:00,191.54,191.99,191.11,191.27,16913.0,191.54,191.99,191.11,191.27,16913.0
2025-01-16 15:20:00,191.31,191.76,190.91,191.36,17605.0,191.31,191.76,190.91,191.36,17605.0
2025-01-16 15:30:00,191.35,191.79,191.32,191.61,14482.0,191.35,191.79,191.32,191.61,14482.0
2025-01-16 15:40:00,191.71,192.13,191.52,191.82,28289.0,191.71,192.13,191.52,191.82,28289.0
2025-01-16 15:50:00,191.94,192.29,190.68,190.88,93578.0,191.94,192.29,190.68,190.88,93578.0
2025-01-17 09:30:00,193.88,193.88,191.38,191.66,121603.0,193.88,193.88,191.38,191.66,121603.0
2025-01-17 09:40:00,191.5,192.74,191.07,191.56,29307.0,191.5,192.74,191.07,191.56,29307.0
2025-01-17 09:50:00,191.48,191.78,190.66,191.22,18296.0,191.48,191.78,190.66,191.22,18296.0
2025-01-17 10:00:00,191.11,192.5,190.89,191.89,16599.0,191.11,192.5,190.89,191.89,16599.0
2025-01-17 10:10:00,192.01,192.36,191.0,191.94,8711.0,192.01,192.36,191.0,191.94,8711.0
2025-01-17 10:20:00,191.91,191.91,190.98,191.14,10014.0,191.91,191.91,190.98,191.14,10014.0
2025-01-17 10:30:00,191.16,192.02,190.78,191.47,11560.0,191.16,192.02,190.78,191.47,11560.0
2025-01-17 10:40:00,191.47,192.0,191.25,191.86,7230.0,191.47,192.0,191.25,191.86,7230.0
2025-01-17 10:50:00,192.11,192.52,191.92,192.3,13458.0,192.11,192.52,191.92,192.3,13458.0
2025-01-17 11:00:00,192.06,192.8,191.71,192.0,31283.0,192.06,192.8,191.71,192.0,31283.0
2025-01-17 11:10:00,192.06,192.16,191.21,191.22,10099.0,192.06,192.16,191.21,191.22,10099.0
2025-01-17 11:20:00,191.28,192.23,191.28,191.91,13740.0,191.28,192.23,191.28,191.91,13740.0
2025-01-17 11:30:00,192.0,192.29,191.41,191.88,10609.0,192.0,192.29,191.41,191.88,10609.0
2025-01-17 11:40:00,191.84,192.21,191.63,191.96,8104.0,191.84,192.21,191.63,191.96,8104.0
2025-01-17 11:50:00,191.99,192.68,191.98,192.3,13651.0,191.99,192.68,191.98,192.3,13651.0
2025-01-17 12:00:00,192.28,192.6,191.83,192.39,18506.0,192.28,192.6,191.83,192.39,18506.0
2025-01-17 12:10:00,192.25,193.22,192.14,193.22,14706.0,192.25,193.22,192.14,193.22,14706.0
2025-01-17 12:20:00,193.13,194.0,193.03,193.93,16632.0,193.13,194.0,193.03,193.93,16632.0
2025-01-17 12:30:00,193.86,193.98,193.42,193.59,11753.0,193.86,193.98,193.42,193.59,11753.0
2025-01-17 12:40:00,193.41,193.73,192.9,192.91,10249.0,193.41,193.73,192.9,192.91,10249.0
2025-01-17 12:50:00,192.89,192.96,192.31,192.58,13755.0,192.89,192.96,192.31,192.58,13755.0
2025-01-17 13:00:00,192.47,192.47,191.32,191.44,15795.0,192.47,192.47,191.32,191.44,15795.0
2025-01-17 13:10:00,191.43,191.73,191.24,191.24,8753.0,191.43,191.73,191.24,191.24,8753.0
2025-01-17 13:20:00,191.3,191.48,190.57,190.65,9608.0,191.3,191.48,190.57,190.65,9608.0
2025-01-17 13:30:00,190.66,191.4,190.66,191.08,20223.0,190.66,191.4,190.66,191.08,20223.0
2025-01-17 13:40:00,191.12,191.38,190.83,191.28,4857.0,191.12,191.38,190.83,191.28,4857.0
2025-01-17 13:50:00,191.28,191.53,191.22,191.48,6961.0,191.28,191.53,191.22,191.48,6961.0
2025-01-17 14:00:00,191.34,191.99,191.21,191.78,8969.0,191.34,191.99,191.21,191.78,8969.0
2025-01-17 14:10:00,191.67,191.94,191.33,191.38,12512.0,191.67,191.94,191.33,191.38,12512.0
2025-01-17 14:20:00,191.5,192.18,191.34,191.9,9721.0,191.5,192.18,191.34,191.9,9721.0
2025-01-17 14:30:00,191.85,192.35,191.72,192.18,10688.0,191.85,192.35,191.72,192.18,10688.0
2025-01-17 14:40:00,192.24,192.24,191.67,191.67,5649.0,192.24,192.24,191.67,191.67,5649.0
2025-01-17 14:50:00,191.66,191.96,191.41,191.79,10879.0,191.66,191.96,191.41,191.79,10879.0
2025-01-17 15:00:00,191.67,191.67,191.13,191.4,9782.0,191.67,191.67,191.13,191.4,9782.0
2025-01-17 15:10:00,191.43,192.43,191.06,192.4,39127.0,191.43,192.43,191.06,192.4,39127.0
2025-01-17 15:20:00,192.4,192.53,191.96,192.0,11854.0,192.4,192.53,191.96,192.0,11854.0
2025-01-17 15:30:00,191.88,192.52,191.68,192.49,20801.0,191.88,192.52,191.68,192.49,20801.0
2025-01-17 15:40:00,192.38,192.69,192.2,192.5,24876.0,192.38,192.69,192.2,192.5,24876.0
2025-01-17 15:50:00,192.62,193.08,192.26,192.93,99370.0,192.62,193.08,192.26,192.93,99370.0
2025-01-21 09:30:00,189.8,192.15,187.5,187.7,156950.0,189.8,192.15,187.5,187.7,156950.0
2025-01-21 09:40:00,187.72,191.16,187.17,190.59,69105.0,187.72,191.16,187.17,190.59,69105.0
2025-01-21 09:50:00,190.56,191.5,189.5,190.25,45403.0,190.56,191.5,189.5,190.25,45403.0
2025-01-21 10:00:00,190.61,190.73,188.44,189.49,23384.0,190.61,190.73,188.44,189.49,23384.0
2025-01-21 10:10:00,189.42,190.0,188.78,188.89,24402.0,189.42,190.0,188.78,188.89,24402.0
2025-01-21 10:20:00,188.82,190.27,188.74,189.71,20470.0,188.82,190.27,188.74,189.71,20470.0
2025-01-21 10:30:00,189.5,189.64,187.5,187.91,27237.0,189.5,189.64,187.5,187.91,27237.0
2025-01-21 10:40:00,187.97,188.28,186.12,186.65,52225.0,187.97,188.28,186.12,186.65,52225.0
2025-01-21 10:50:00,186.75,186.77,185.67,186.57,51202.0,186.75,186.77,185.67,186.57,51202.0
2025-01-21 11:00:00,186.57,186.57,185.19,185.59,67991.0,186.57,186.57,185.19,185.59,67991.0
2025-01-21 11:10:00,185.59,185.59,183.78,184.1,69214.0,185.59,185.59,183.78,184.1,69214.0
2025-01-21 11:20:00,184.26,184.37,182.31,182.53,94574.0,184.26,184.37,182.31,182.53,94574.0
2025-01-21 11:30:00,182.39,182.92,180.58,180.83,121304.0,182.39,182.92,180.58,180.83,121304.0
2025-01-21 11:40:00,181.0,183.18,180.9,182.28,145264.0,181.0,183.18,180.9,182.28,145264.0
2025-01-21 11:50:00,182.23,182.63,181.71,182.36,42780.0,182.23,182.63,181.71,182.36,42780.0
2025-01-21 12:00:00,182.37,182.7,181.23,182.51,58745.0,182.37,182.7,181.23,182.51,58745.0
2025-01-21 12:10:00,182.51,183.1,181.63,181.86,77589.0,182.51,183.1,181.63,181.86,77589.0
2025-01-21 12:20:00,181.95,182.01,181.09,181.19,63018.0,181.95,182.01,181.09,181.19,63018.0
2025-01-21 12:30:00,181.15,181.26,179.59,180.42,94577.0,181.15,181.26,179.59,180.42,94577.0
2025-01-21 12:40:00,180.17,180.63,179.76,180.14,41445.0,180.17,180.63,179.76,180.14,41445.0
2025-01-21 12:50:00,179.95,180.79,179.95,180.28,53353.0,179.95,180.79,179.95,180.28,53353.0
2025-01-21 13:00:00,180.28,181.41,180.15,180.62,97837.0,180.28,181.41,180.15,180.62,97837.0
2025-01-21 13:10:00,180.59,181.07,180.0,180.0,45437.0,180.59,181.07,180.0,180.0,45437.0
2025-01-21 13:20:00,180.07,180.98,179.88,180.34,85526.0,180.07,180.98,179.88,180.34,85526.0
2025-01-21 13:30:00,180.32,181.37,180.1,181.35,52339.0,180.32,181.37,180.1,181.35,52339.0
2025-01-21 13:40:00,181.21,182.97,181.12,182.79,63367.0,181.21,182.97,181.12,182.79,63367.0
2025-01-21 13:50:00,182.83,183.31,182.47,183.21,24298.0,182.83,183.31,182.47,183.21,24298.0
2025-01-21 14:00:00,183.21,184.25,183.0,183.76,59071.0,183.21,184.25,183.0,183.76,59071.0
2025-01-21 14:10:00,183.84,183.84,182.95,183.51,20775.0,183.84,183.84,182.95,183.51,20775.0
2025-01-21 14:20:00,183.42,184.9,183.33,184.25,56188.0,183.42,184.9,183.33,184.25,56188.0
2025-01-21 14:30:00,184.15,184.25,183.57,183.85,14796.0,184.15,184.25,183.57,183.85,14796.0
2025-01-21 14:40:00,183.57,183.97,183.53,183.9,17119.0,183.57,183.97,183.53,183.9,17119.0
2025-01-21 14:50:00,183.89,184.35,183.41,184.2,17905.0,183.89,184.35,183.41,184.2,17905.0
2025-01-21 15:00:00,184.31,184.31,183.64,183.99,17797.0,184.31,184.31,183.64,183.99,17797.0
2025-01-21 15:10:00,184.08,184.24,183.79,184.24,14498.0,184.08,184.24,183.79,184.24,14498.0
2025-01-21 15:20:00,184.32,184.4,183.94,184.4,21484.0,184.32,184.4,183.94,184.4,21484.0
2025-01-21 15:30:00,184.32,184.5,183.99,184.16,20303.0,184.32,184.5,183.99,184.16,20303.0
2025-01-21 15:40:00,184.26,184.65,183.95,184.28,24851.0,184.26,184.65,183.95,184.28,24851.0
2025-01-21 15:50:00,184.2,184.78,183.5,183.52,144328.0,184.2,184.78,183.5,183.52,144328.0
2025-01-22 09:30:00,183.23,183.65,180.3,180.36,159564.0,183.23,183.65,180.3,180.36,159564.0
2025-01-22 09:40:00,180.26,180.93,177.71,179.29,121656.0,180.26,180.93,177.71,179.29,121656.0
2025-01-22 09:50:00,178.97,179.36,177.57,177.76,118860.0,178.97,179.36,177.57,177.76,118860.0
2025-01-22 10:00:00,177.7,179.48,177.57,178.76,58304.0,177.7,179.48,177.57,178.76,58304.0
2025-01-22 10:10:00,178.89,180.76,178.52,179.22,58714.0,178.89,180.76,178.52,179.22,58714.0
2025-01-22 10:20:00,179.1,179.59,178.18,178.18,53130.0,179.1,179.59,178.18,178.18,53130.0
2025-01-22 10:30:00,178.18,178.38,177.78,178.22,35654.0,178.18,178.38,177.78,178.22,35654.0
2025-01-22 10:40:00,178.25,178.66,177.5,178.15,46443.0,178.25,178.66,177.5,178.15,46443.0
2025-01-22 10:50:00,178.06,178.14,177.45,177.84,29012.0,178.06,178.14,177.45,177.84,29012.0
2025-01-22 11:00:00,177.73,178.12,177.4,177.64,41703.0,177.73,178.12,177.4,177.64,41703.0
2025-01-22 11:10:00,177.44,178.02,177.37,177.42,31858.0,177.44,178.02,177.37,177.42,31858.0
2025-01-22 11:20:00,177.41,178.77,177.22,177.86,72696.0,177.41,178.77,177.22,177.86,72696.0
2025-01-22 11:30:00,177.8,178.0,176.8,176.81,62634.0,177.8,178.0,176.8,176.81,62634.0
2025-01-22 11:40:00,177.09,177.44,176.3,176.62,40500.0,177.09,177.44,176.3,176.62,40500.0
2025-01-22 11:50:00,176.6,177.04,176.51,176.73,28224.0,176.6,177.04,176.51,176.73,28224.0
2025-01-22 12:00:00,176.81,177.02,175.79,176.39,65370.0,176.81,177.02,175.79,176.39,65370.0
2025-01-22 12:10:00,176.42,176.47,175.96,176.11,26927.0,176.42,176.47,175.96,176.11,26927.0
2025-01-22 12:20:00,176.14,176.86,176.1,176.42,41419.0,176.14,176.86,176.1,176.42,41419.0
2025-01-22 12:30:00,176.42,176.42,175.89,176.15,22300.0,176.42,176.42,175.89,176.15,22300.0
2025-01-22 12:40:00,176.32,176.6,176.15,176.21,16934.0,176.32,176.6,176.15,176.21,16934.0
2025-01-22 12:50:00,176.25,176.69,176.0,176.1,21852.0,176.25,176.69,176.0,176.1,21852.0
2025-01-22 13:00:00,176.2,176.49,175.68,176.06,22995.0,176.2,176.49,175.68,176.06,22995.0
2025-01-22 13:10:00,176.21,176.21,175.42,175.43,39376.0,176.21,176.21,175.42,175.43,39376.0
2025-01-22 13:20:00,175.5,175.85,175.24,175.26,30671.0,175.5,175.85,175.24,175.26,30671.0
2025-01-22 13:30:00,175.3,175.74,175.05,175.55,38435.0,175.3,175.74,175.05,175.55,38435.0
2025-01-22 13:40:00,175.52,175.63,174.84,175.06,46748.0,175.52,175.63,174.84,175.06,46748.0
2025-01-22 13:50:00,175.01,175.2,174.35,174.71,51162.0,175.01,175.2,174.35,174.71,51162.0
2025-01-22 14:00:00,174.71,175.0,174.51,174.8,30421.0,174.71,175.0,174.51,174.8,30421.0
2025-01-22 14:10:00,174.85,174.94,174.12,174.27,54226.0,174.85,174.94,174.12,174.27,54226.0
2025-01-22 14:20:00,174.17,175.0,174.17,174.58,48700.0,174.17,175.0,174.17,174.58,48700.0
2025-01-22 14:30:00,174.58,174.75,174.33,174.47,28361.0,174.58,174.75,174.33,174.47,28361.0
2025-01-22 14:40:00,174.46,174.9,173.93,173.95,48407.0,174.46,174.9,173.93,173.95,48407.0
2025-01-22 14:50:00,173.95,174.48,173.92,174.3,65944.0,173.95,174.48,173.92,174.3,65944.0
2025-01-22 15:00:00,174.34,174.4,172.59,173.28,126858.0,174.34,174.4,172.59,173.28,126858.0
2025-01-22 15:10:00,173.28,173.43,172.51,173.33,65401.0,173.28,173.43,172.51,173.33,65401.0
2025-01-22 15:20:00,173.38,173.41,172.07,172.95,103066.0,173.38,173.41,172.07,172.95,103066.0
2025-01-22 15:30:00,172.95,173.24,172.67,172.79,122879.0,172.95,173.24,172.67,172.79,122879.0
2025-01-22 15:40:00,172.8,173.87,172.75,173.19,103329.0,172.8,173.87,172.75,173.19,103329.0
2025-01-22 15:50:00,173.11,173.38,171.68,171.91,360054.0,173.11,173.38,171.68,171.91,360054.0
2025-01-23 09:30:00,171.25,171.58,167.78,168.58,196823.0,171.25,171.58,167.78,168.58,196823.0
2025-01-23 09:40:00,168.77,169.57,167.28,168.89,80344.0,168.77,169.57,167.28,168.89,80344.0
2025-01-23 09:50:00,168.87,169.01,167.48,167.88,76526.0,168.87,169.01,167.48,167.88,76526.0
2025-01-23 10:00:00,167.95,167.96,166.34,166.8,138184.0,167.95,167.96,166.34,166.8,138184.0
2025-01-23 10:10:00,166.86,167.27,165.85,167.16,109340.0,166.86,167.27,165.85,167.16,109340.0
2025-01-23 10:20:00,167.16,167.88,166.66,166.66,56868.0,167.16,167.88,166.66,166.66,56868.0
2025-01-23 10:30:00,166.59,167.21,166.36,167.12,82817.0,166.59,167.21,166.36,167.12,82817.0
2025-01-23 10:40:00,167.03,167.39,166.61,167.13,81587.0,167.03,167.39,166.61,167.13,81587.0
2025-01-23 10:50:00,167.18,167.56,166.77,166.89,45887.0,167.18,167.56,166.77,166.89,45887.0
2025-01-23 11:00:00,166.81,168.84,166.62,168.69,80568.0,166.81,168.84,166.62,168.69,80568.0
2025-01-23 11:10:00,168.69,169.76,168.27,169.4,174372.0,168.69,169.76,168.27,169.4,174372.0
2025-01-23 11:20:00,169.4,169.6,169.0,169.44,55567.0,169.4,169.6,169.0,169.44,55567.0
2025-01-23 11:30:00,169.56,170.1,168.86,169.13,53543.0,169.56,170.1,168.86,169.13,53543.0
2025-01-23 11:40:00,169.22,169.31,168.59,168.87,54269.0,169.22,169.31,168.59,168.87,54269.0
2025-01-23 11:50:00,168.88,169.0,167.92,168.74,36614.0,168.88,169.0,167.92,168.74,36614.0
2025-01-23 12:00:00,168.72,168.89,168.4,168.62,29974.0,168.72,168.89,168.4,168.62,29974.0
2025-01-23 12:10:00,168.62,170.49,168.56,170.39,62868.0,168.62,170.49,168.56,170.39,62868.0
2025-01-23 12:20:00,170.57,171.2,170.4,171.05,48556.0,170.57,171.2,170.4,171.05,48556.0
2025-01-23 12:30:00,171.06,172.86,171.0,172.66,75899.0,171.06,172.86,171.0,172.66,75899.0
2025-01-23 12:40:00,172.66,173.76,172.5,173.41,81775.0,172.66,173.76,172.5,173.41,81775.0
2025-01-23 12:50:00,173.35,173.44,172.15,172.61,50983.0,173.35,173.44,172.15,172.61,50983.0
2025-01-23 13:00:00,172.5,173.44,172.31,173.14,32196.0,172.5,173.44,172.31,173.14,32196.0
2025-01-23 13:10:00,173.28,174.69,173.05,174.31,54167.0,173.28,174.69,173.05,174.31,54167.0
2025-01-23 13:20:00,174.44,174.44,173.34,173.74,41810.0,174.44,174.44,173.34,173.74,41810.0
2025-01-23 13:30:00,173.84,174.19,173.5,173.83,30729.0,173.84,174.19,173.5,173.83,30729.0
2025-01-23 13:40:00,173.82,175.21,173.78,174.87,59985.0,173.82,175.21,173.78,174.87,59985.0
2025-01-23 13:50:00,174.78,175.2,174.18,174.77,59018.0,174.78,175.2,174.18,174.77,59018.0
2025-01-23 14:00:00,174.68,175.73,174.63,175.29,69772.0,174.68,175.73,174.63,175.29,69772.0
2025-01-23 14:10:00,175.29,175.75,174.24,174.29,49058.0,175.29,175.75,174.24,174.29,49058.0
2025-01-23 14:20:00,174.29,174.92,173.29,173.49,37395.0,174.29,174.92,173.29,173.49,37395.0
2025-01-23 14:30:00,173.53,174.9,173.4,174.34,27480.0,173.53,174.9,173.4,174.34,27480.0
2025-01-23 14:40:00,174.36,174.75,174.1,174.35,24192.0,174.36,174.75,174.1,174.35,24192.0
2025-01-23 14:50:00,174.48,174.68,173.73,173.78,22512.0,174.48,174.68,173.73,173.78,22512.0
2025-01-23 15:00:00,173.78,174.65,173.58,174.65,34008.0,173.78,174.65,173.58,174.65,34008.0
2025-01-23 15:10:00,174.53,175.39,174.48,175.21,35440.0,174.53,175.39,174.48,175.21,35440.0
2025-01-23 15:20:00,175.22,175.34,174.59,175.33,37378.0,175.22,175.34,174.59,175.33,37378.0
2025-01-23 15:30:00,175.4,175.42,173.89,174.05,74786.0,175.4,175.42,173.89,174.05,74786.0
2025-01-23 15:40:00,174.06,174.62,173.8,173.86,102347.0,174.06,174.62,173.8,173.86,102347.0
2025-01-23 15:50:00,174.01,175.29,173.8,173.99,439297.0,174.01,175.29,173.8,173.99,439297.0
2025-01-24 09:30:00,173.78,174.04,172.0,172.12,139379.0,173.78,174.04,172.0,172.12,139379.0
2025-01-24 09:40:00,172.26,173.3,171.56,171.83,70171.0,172.26,173.3,171.56,171.83,70171.0
2025-01-24 09:50:00,171.89,172.14,170.66,170.87,67826.0,171.89,172.14,170.66,170.87,67826.0
2025-01-24 10:00:00,171.34,171.39,169.9,170.69,87386.0,171.34,171.39,169.9,170.69,87386.0
2025-01-24 10:10:00,170.62,170.94,169.8,170.8,84379.0,170.62,170.94,169.8,170.8,84379.0
2025-01-24 10:20:00,170.49,170.74,169.55,170.47,35137.0,170.49,170.74,169.55,170.47,35137.0
2025-01-24 10:30:00,170.68,171.82,170.39,171.11,113684.0,170.68,171.82,170.39,171.11,113684.0
2025-01-24 10:40:00,171.05,172.25,170.79,172.06,107743.0,171.05,172.25,170.79,172.06,107743.0
2025-01-24 10:50:00,171.83,172.19,171.29,171.39,43342.0,171.83,172.19,171.29,171.39,43342.0
2025-01-24 11:00:00,171.3,171.34,169.87,170.06,70809.0,171.3,171.34,169.87,170.06,70809.0
2025-01-24 11:10:00,170.29,170.52,169.9,170.06,51768.0,170.29,170.52,169.9,170.06,51768.0
2025-01-24 11:20:00,170.06,170.39,169.87,170.1,34435.0,170.06,170.39,169.87,170.1,34435.0
2025-01-24 11:30:00,170.16,170.64,169.97,170.64,59615.0,170.16,170.64,169.97,170.64,59615.0
2025-01-24 11:40:00,170.66,171.0,170.23,170.59,37171.0,170.66,171.0,170.23,170.59,37171.0
2025-01-24 11:50:00,170.53,171.35,170.43,170.62,53085.0,170.53,171.35,170.43,170.62,53085.0
2025-01-24 12:00:00,170.48,170.79,170.19,170.32,34396.0,170.48,170.79,170.19,170.32,34396.0
2025-01-24 12:10:00,170.29,170.75,170.22,170.52,17393.0,170.29,170.75,170.22,170.52,17393.0
2025-01-24 12:20:00,170.61,170.68,169.79,170.0,31958.0,170.61,170.68,169.79,170.0,31958.0
2025-01-24 12:30:00,170.04,170.26,169.78,170.03,33858.0,170.04,170.26,169.78,170.03,33858.0
2025-01-24 12:40:00,169.99,170.18,169.81,170.02,35354.0,169.99,170.18,169.81,170.02,35354.0
2025-01-24 12:50:00,170.02,170.16,169.25,169.43,28878.0,170.02,170.16,169.25,169.43,28878.0
2025-01-24 13:00:00,169.4,169.69,169.12,169.69,46374.0,169.4,169.69,169.12,169.69,46374.0
2025-01-24 13:10:00,169.57,169.68,169.31,169.61,37596.0,169.57,169.68,169.31,169.61,37596.0
2025-01-24 13:20:00,169.66,170.35,169.6,169.66,27546.0,169.66,170.35,169.6,169.66,27546.0
2025-01-24 13:30:00,169.56,169.62,168.97,169.15,49542.0,169.56,169.62,168.97,169.15,49542.0
2025-01-24 13:40:00,169.14,169.54,169.06,169.11,56457.0,169.14,169.54,169.06,169.11,56457.0
2025-01-24 13:50:00,169.11,169.9,168.83,169.09,64609.0,169.11,169.9,168.83,169.09,64609.0
2025-01-24 14:00:00,169.04,169.31,168.86,169.08,36373.0,169.04,169.31,168.86,169.08,36373.0
2025-01-24 14:10:00,169.11,169.25,168.82,169.11,55897.0,169.11,169.25,168.82,169.11,55897.0
2025-01-24 14:20:00,169.0,169.64,168.92,169.14,58536.0,169.0,169.64,168.92,169.14,58536.0
2025-01-24 14:30:00,169.22,169.43,169.0,169.36,30388.0,169.22,169.43,169.0,169.36,30388.0
2025-01-24 14:40:00,169.42,169.69,169.08,169.6,123422.0,169.42,169.69,169.08,169.6,123422.0
2025-01-24 14:50:00,169.55,169.97,169.12,169.12,93567.0,169.55,169.97,169.12,169.12,93567.0
2025-01-24 15:00:00,169.15,169.35,168.8,168.89,45133.0,169.15,169.35,168.8,168.89,45133.0
2025-01-24 15:10:00,168.86,169.21,168.72,168.96,67842.0,168.86,169.21,168.72,168.96,67842.0
2025-01-24 15:20:00,168.9,169.06,168.53,168.57,49339.0,168.9,169.06,168.53,168.57,49339.0
2025-01-24 15:30:00,168.64,168.88,167.96,167.97,104136.0,168.64,168.88,167.96,167.97,104136.0
2025-01-24 15:40:00,167.92,168.2,167.65,168.03,109374.0,167.92,168.2,167.65,168.03,109374.0
2025-01-24 15:50:00,168.2,169.66,168.03,168.34,400436.0,168.2,169.66,168.03,168.34,400436.0
2025-01-27 09:30:00,166.3,168.4,166.09,167.46,159121.0,166.3,168.4,166.09,167.46,159121.0
2025-01-27 09:40:00,167.46,168.34,166.74,167.47,98190.0,167.46,168.34,166.74,167.47,98190.0
2025-01-27 09:50:00,167.47,167.49,165.49,165.89,55225.0,167.47,167.49,165.49,165.89,55225.0
2025-01-27 10:00:00,165.76,165.96,163.6,164.84,116275.0,165.76,165.96,163.6,164.84,116275.0
2025-01-27 10:10:00,164.98,165.43,163.62,163.86,58539.0,164.98,165.43,163.62,163.86,58539.0
2025-01-27 10:20:00,163.86,164.3,163.0,163.93,91842.0,163.86,164.3,163.0,163.93,91842.0
2025-01-27 10:30:00,163.9,164.09,162.5,162.78,50220.0,163.9,164.09,162.5,162.78,50220.0
2025-01-27 10:40:00,162.85,163.35,162.69,162.92,70928.0,162.85,163.35,162.69,162.92,70928.0
2025-01-27 10:50:00,162.86,163.36,161.95,162.06,53660.0,162.86,163.36,161.95,162.06,53660.0
2025-01-27 11:00:00,162.13,162.49,161.92,162.11,27023.0,162.13,162.49,161.92,162.11,27023.0
2025-01-27 11:10:00,162.17,162.45,161.57,162.29,85454.0,162.17,162.45,161.57,162.29,85454.0
2025-01-27 11:20:00,162.19,162.43,161.68,161.92,32976.0,162.19,162.43,161.68,161.92,32976.0
2025-01-27 11:30:00,161.9,163.27,161.75,162.98,42688.0,161.9,163.27,161.75,162.98,42688.0
2025-01-27 11:40:00,162.85,163.91,162.8,163.26,31791.0,162.85,163.91,162.8,163.26,31791.0
2025-01-27 11:50:00,163.31,163.96,163.25,163.65,16250.0,163.31,163.96,163.25,163.65,16250.0
2025-01-27 12:00:00,163.7,164.84,163.6,164.83,27903.0,163.7,164.84,163.6,164.83,27903.0
2025-01-27 12:10:00,164.84,165.95,164.72,165.8,72109.0,164.84,165.95,164.72,165.8,72109.0
2025-01-27 12:20:00,165.79,165.8,164.34,164.75,39157.0,165.79,165.8,164.34,164.75,39157.0
2025-01-27 12:30:00,165.14,165.22,164.81,164.84,9673.0,165.14,165.22,164.81,164.84,9673.0
2025-01-27 12:40:00,164.97,164.97,163.91,163.92,31280.0,164.97,164.97,163.91,163.92,31280.0
2025-01-27 12:50:00,163.86,163.99,163.37,163.37,8270.0,163.86,163.99,163.37,163.37,8270.0
2025-01-27 13:00:00,163.7,163.8,163.38,163.57,15907.0,163.7,163.8,163.38,163.57,15907.0
2025-01-27 13:10:00,163.49,163.75,163.35,163.63,11013.0,163.49,163.75,163.35,163.63,11013.0
2025-01-27 13:20:00,163.54,163.68,162.81,163.33,26675.0,163.54,163.68,162.81,163.33,26675.0
2025-01-27 13:30:00,163.3,164.0,163.3,163.88,10501.0,163.3,164.0,163.3,163.88,10501.0
2025-01-27 13:40:00,163.88,163.88,163.35,163.41,16383.0,163.88,163.88,163.35,163.41,16383.0
2025-01-27 13:50:00,163.33,163.41,162.67,162.74,14470.0,163.33,163.41,162.67,162.74,14470.0
2025-01-27 14:00:00,162.83,163.54,162.82,163.15,20955.0,162.83,163.54,162.82,163.15,20955.0
2025-01-27 14:10:00,163.16,163.62,163.09,163.6,18154.0,163.16,163.62,163.09,163.6,18154.0
2025-01-27 14:20:00,163.5,164.04,163.38,163.83,17222.0,163.5,164.04,163.38,163.83,17222.0
2025-01-27 14:30:00,163.84,163.87,163.54,163.71,12818.0,163.84,163.87,163.54,163.71,12818.0
2025-01-27 14:40:00,163.87,163.9,162.48,162.49,21285.0,163.87,163.9,162.48,162.49,21285.0
2025-01-27 14:50:00,162.44,162.45,161.92,162.14,31231.0,162.44,162.45,161.92,162.14,31231.0
2025-01-27 15:00:00,162.05,162.68,162.05,162.59,38383.0,162.05,162.68,162.05,162.59,38383.0
2025-01-27 15:10:00,162.65,163.0,162.41,162.67,35153.0,162.65,163.0,162.41,162.67,35153.0
2025-01-27 15:20:00,162.64,163.2,162.58,163.03,39542.0,162.64,163.2,162.58,163.03,39542.0
2025-01-27 15:30:00,163.08,163.48,162.98,163.18,48635.0,163.08,163.48,162.98,163.18,48635.0
2025-01-27 15:40:00,163.23,163.84,163.15,163.81,61985.0,163.23,163.84,163.15,163.81,61985.0
2025-01-27 15:50:00,163.74,164.59,163.45,164.31,162432.0,163.74,164.59,163.45,164.31,162432.0
2025-01-28 09:30:00,164.52,165.0,160.19,161.11,141529.0,164.52,165.0,160.19,161.11,141529.0
2025-01-28 09:40:00,160.9,161.17,159.61,159.96,142046.0,160.9,161.17,159.61,159.96,142046.0
2025-01-28 09:50:00,160.03,160.8,159.7,160.64,75206.0,160.03,160.8,159.7,160.64,75206.0
2025-01-28 10:00:00,160.68,161.96,160.26,160.97,83985.0,160.68,161.96,160.26,160.97,83985.0
2025-01-28 10:10:00,160.97,161.32,160.78,160.89,36932.0,160.97,161.32,160.78,160.89,36932.0
2025-01-28 10:20:00,160.89,161.31,160.61,161.08,61024.0,160.89,161.31,160.61,161.08,61024.0
2025-01-28 10:30:00,161.04,161.42,160.77,160.95,32236.0,161.04,161.42,160.77,160.95,32236.0
2025-01-28 10:40:00,161.0,161.07,160.01,160.52,38973.0,161.0,161.07,160.01,160.52,38973.0
2025-01-28 10:50:00,160.53,160.57,159.38,159.9,35875.0,160.53,160.57,159.38,159.9,35875.0
2025-01-28 11:00:00,160.01,160.64,159.9,160.31,37173.0,160.01,160.64,159.9,160.31,37173.0
2025-01-28 11:10:00,160.32,160.53,159.45,159.52,39802.0,160.32,160.53,159.45,159.52,39802.0
2025-01-28 11:20:00,159.58,159.76,158.27,159.07,92309.0,159.58,159.76,158.27,159.07,92309.0
2025-01-28 11:30:00,158.87,158.93,158.3,158.52,28941.0,158.87,158.93,158.3,158.52,28941.0
2025-01-28 11:40:00,158.54,158.72,158.08,158.5,29622.0,158.54,158.72,158.08,158.5,29622.0
2025-01-28 11:50:00,158.51,158.9,158.36,158.63,32571.0,158.51,158.9,158.36,158.63,32571.0
2025-01-28 12:00:00,158.58,158.74,158.26,158.39,34556.0,158.58,158.74,158.26,158.39,34556.0
2025-01-28 12:10:00,158.26,158.73,158.15,158.5,74506.0,158.26,158.73,158.15,158.5,74506.0
2025-01-28 12:20:00,158.72,159.87,158.48,159.68,50492.0,158.72,159.87,158.48,159.68,50492.0
2025-01-28 12:30:00,159.76,159.79,158.8,159.44,49713.0,159.76,159.79,158.8,159.44,49713.0
2025-01-28 12:40:00,159.68,159.69,159.13,159.27,12690.0,159.68,159.69,159.13,159.27,12690.0
2025-01-28 12:50:00,159.3,159.42,159.07,159.14,11235.0,159.3,159.42,159.07,159.14,11235.0
2025-01-28 13:00:00,159.13,159.49,159.07,159.07,12189.0,159.13,159.49,159.07,159.07,12189.0
2025-01-28 13:10:00,159.18,159.92,159.08,159.74,27145.0,159.18,159.92,159.08,159.74,27145.0
2025-01-28 13:20:00,159.78,159.81,159.32,159.32,15886.0,159.78,159.81,159.32,159.32,15886.0
2025-01-28 13:30:00,159.39,159.52,159.09,159.09,11848.0,159.39,159.52,159.09,159.09,11848.0
2025-01-28 13:40:00,159.01,159.09,158.67,159.0,22313.0,159.01,159.09,158.67,159.0,22313.0
2025-01-28 13:50:00,158.94,159.73,158.88,159.63,20074.0,158.94,159.73,158.88,159.63,20074.0
2025-01-28 14:00:00,159.57,160.52,159.56,160.18,63452.0,159.57,160.52,159.56,160.18,63452.0
2025-01-28 14:10:00,160.17,160.46,159.98,160.2,32581.0,160.17,160.46,159.98,160.2,32581.0
2025-01-28 14:20:00,160.27,160.48,159.96,160.0,15369.0,160.27,160.48,159.96,160.0,15369.0
2025-01-28 14:30:00,160.09,160.54,160.09,160.49,41032.0,160.09,160.54,160.09,160.49,41032.0
2025-01-28 14:40:00,160.49,160.79,160.15,160.58,27343.0,160.49,160.79,160.15,160.58,27343.0
2025-01-28 14:50:00,160.64,160.64,160.17,160.17,23265.0,160.64,160.64,160.17,160.17,23265.0
2025-01-28 15:00:00,160.1,160.27,159.36,159.73,37174.0,160.1,160.27,159.36,159.73,37174.0
2025-01-28 15:10:00,159.7,159.96,159.51,159.91,20960.0,159.7,159.96,159.51,159.91,20960.0
2025-01-28 15:20:00,159.93,160.03,159.08,159.18,34558.0,159.93,160.03,159.08,159.18,34558.0
2025-01-28 15:30:00,159.09,159.25,158.8,158.99,43131.0,159.09,159.25,158.8,158.99,43131.0
2025-01-28 15:40:00,158.95,160.37,158.9,160.37,85238.0,158.95,160.37,158.9,160.37,85238.0
2025-01-28 15:50:00,160.24,160.87,159.7,160.13,186680.0,160.24,160.87,159.7,160.13,186680.0
2025-01-29 09:30:00,164.59,168.1,164.18,167.14,300849.0,164.59,168.1,164.18,167.14,300849.0
2025-01-29 09:40:00,167.0,170.5,166.77,170.37,221934.0,167.0,170.5,166.77,170.37,221934.0
2025-01-29 09:50:00,170.26,171.2,169.68,171.19,156886.0,170.26,171.2,169.68,171.19,156886.0
2025-01-29 10:00:00,171.12,171.5,169.7,170.15,100594.0,171.12,171.5,169.7,170.15,100594.0
2025-01-29 10:10:00,169.99,170.2,168.87,169.15,78118.0,169.99,170.2,168.87,169.15,78118.0
2025-01-29 10:20:00,169.15,170.11,169.15,169.75,46914.0,169.15,170.11,169.15,169.75,46914.0
2025-01-29 10:30:00,169.67,170.5,169.16,170.39,40577.0,169.67,170.5,169.16,170.39,40577.0
2025-01-29 10:40:00,170.27,170.73,169.53,170.03,49025.0,170.27,170.73,169.53,170.03,49025.0
2025-01-29 10:50:00,169.94,169.97,169.0,169.19,36459.0,169.94,169.97,169.0,169.19,36459.0
2025-01-29 11:00:00,169.3,169.49,167.57,167.68,39130.0,169.3,169.49,167.57,167.68,39130.0
2025-01-29 11:10:00,167.86,167.91,165.85,166.61,53267.0,167.86,167.91,165.85,166.61,53267.0
2025-01-29 11:20:00,166.56,167.04,165.81,166.39,34371.0,166.56,167.04,165.81,166.39,34371.0
2025-01-29 11:30:00,166.36,166.47,165.42,165.43,26778.0,166.36,166.47,165.42,165.43,26778.0
2025-01-29 11:40:00,165.54,165.63,164.87,165.28,27969.0,165.54,165.63,164.87,165.28,27969.0
2025-01-29 11:50:00,165.36,165.61,165.14,165.43,15087.0,165.36,165.61,165.14,165.43,15087.0
2025-01-29 12:00:00,165.48,166.32,165.48,165.95,16727.0,165.48,166.32,165.48,165.95,16727.0
2025-01-29 12:10:00,166.0,166.29,165.81,166.12,10134.0,166.0,166.29,165.81,166.12,10134.0
2025-01-29 12:20:00,166.16,166.29,165.59,165.69,13727.0,166.16,166.29,165.59,165.69,13727.0
2025-01-29 12:30:00,165.73,166.33,165.73,166.25,18481.0,165.73,166.33,165.73,166.25,18481.0
2025-01-29 12:40:00,166.19,166.41,165.39,165.58,25332.0,166.19,166.41,165.39,165.58,25332.0
2025-01-29 12:50:00,165.65,166.29,165.39,165.69,11531.0,165.65,166.29,165.39,165.69,11531.0
2025-01-29 13:00:00,165.96,165.97,164.87,165.64,13776.0,165.96,165.97,164.87,165.64,13776.0
2025-01-29 13:10:00,165.5,165.74,165.19,165.46,15852.0,165.5,165.74,165.19,165.46,15852.0
2025-01-29 13:20:00,165.46,165.61,165.16,165.47,7202.0,165.46,165.61,165.16,165.47,7202.0
2025-01-29 13:30:00,165.47,165.73,164.66,164.72,18207.0,165.47,165.73,164.66,164.72,18207.0
2025-01-29 13:40:00,164.73,165.14,164.27,165.08,36007.0,164.73,165.14,164.27,165.08,36007.0
2025-01-29 13:50:00,164.96,165.13,164.52,164.87,12172.0,164.96,165.13,164.52,164.87,12172.0
2025-01-29 14:00:00,164.72,165.28,164.44,165.06,30369.0,164.72,165.28,164.44,165.06,30369.0
2025-01-29 14:10:00,164.99,164.99,164.36,164.91,15774.0,164.99,164.99,164.36,164.91,15774.0
2025-01-29 14:20:00,164.96,165.28,164.55,164.56,7958.0,164.96,165.28,164.55,164.56,7958.0
2025-01-29 14:30:00,164.7,165.8,164.7,165.61,29342.0,164.7,165.8,164.7,165.61,29342.0
2025-01-29 14:40:00,165.7,167.17,165.69,166.14,52571.0,165.7,167.17,165.69,166.14,52571.0
2025-01-29 14:50:00,166.2,166.51,165.71,166.1,19798.0,166.2,166.51,165.71,166.1,19798.0
2025-01-29 15:00:00,166.2,166.31,165.41,165.8,12473.0,166.2,166.31,165.41,165.8,12473.0
2025-01-29 15:10:00,165.81,166.03,165.17,165.75,25269.0,165.81,166.03,165.17,165.75,25269.0
2025-01-29 15:20:00,165.81,166.78,165.8,166.68,16825.0,165.81,166.78,165.8,166.68,16825.0
2025-01-29 15:30:00,166.68,166.84,166.26,166.32,28723.0,166.68,166.84,166.26,166.32,28723.0
2025-01-29 15:40:00,166.39,166.57,166.0,166.41,41155.0,166.39,166.57,166.0,166.41,41155.0
2025-01-29 15:50:00,166.42,166.73,165.46,166.01,160974.0,166.42,166.73,165.46,166.01,160974.0
2025-01-30 09:30:00,168.14,168.7,166.72,167.97,47757.0,168.14,168.7,166.72,167.97,47757.0
2025-01-30 09:40:00,167.54,167.86,167.2,167.63,31548.0,167.54,167.86,167.2,167.63,31548.0
2025-01-30 09:50:00,167.63,167.81,165.54,165.89,53882.0,167.63,167.81,165.54,165.89,53882.0
2025-01-30 10:00:00,166.06,167.61,165.81,167.57,19265.0,166.06,167.61,165.81,167.57,19265.0
2025-01-30 10:10:00,167.65,169.05,167.34,168.43,48639.0,167.65,169.05,167.34,168.43,48639.0
2025-01-30 10:20:00,168.63,169.6,168.61,168.73,50895.0,168.63,169.6,168.61,168.73,50895.0
2025-01-30 10:30:00,168.81,169.26,168.69,168.87,32655.0,168.81,169.26,168.69,168.87,32655.0
2025-01-30 10:40:00,168.97,169.97,168.96,169.81,27912.0,168.97,169.97,168.96,169.81,27912.0
2025-01-30 10:50:00,169.84,169.85,168.56,168.76,42575.0,169.84,169.85,168.56,168.76,42575.0
2025-01-30 11:00:00,168.78,169.24,168.53,168.65,34548.0,168.78,169.24,168.53,168.65,34548.0
2025-01-30 11:10:00,168.65,169.14,168.2,168.5,33669.0,168.65,169.14,168.2,168.5,33669.0
2025-01-30 11:20:00,168.5,169.13,168.2,169.1,17395.0,168.5,169.13,168.2,169.1,17395.0
2025-01-30 11:30:00,169.19,169.34,167.42,167.88,26331.0,169.19,169.34,167.42,167.88,26331.0
2025-01-30 11:40:00,167.88,167.97,167.55,167.55,9660.0,167.88,167.97,167.55,167.55,9660.0
2025-01-30 11:50:00,167.72,167.72,167.01,167.16,7486.0,167.72,167.72,167.01,167.16,7486.0
2025-01-30 12:00:00,167.16,167.16,166.09,166.24,20186.0,167.16,167.16,166.09,166.24,20186.0
2025-01-30 12:10:00,166.27,166.48,165.93,166.24,15634.0,166.27,166.48,165.93,166.24,15634.0
2025-01-30 12:20:00,166.33,166.59,166.22,166.58,7479.0,166.33,166.59,166.22,166.58,7479.0
2025-01-30 12:30:00,166.62,166.63,166.17,166.22,24953.0,166.62,166.63,166.17,166.22,24953.0
2025-01-30 12:40:00,166.12,166.55,165.78,166.4,12779.0,166.12,166.55,165.78,166.4,12779.0
2025-01-30 12:50:00,166.46,166.56,165.93,166.03,9214.0,166.46,166.56,165.93,166.03,9214.0
2025-01-30 13:00:00,166.15,166.84,166.0,166.59,9440.0,166.15,166.84,166.0,166.59,9440.0
2025-01-30 13:10:00,166.68,166.82,166.25,166.79,13011.0,166.68,166.82,166.25,166.79,13011.0
2025-01-30 13:20:00,166.79,166.92,166.56,166.56,9900.0,166.79,166.92,166.56,166.56,9900.0
2025-01-30 13:30:00,166.68,167.15,166.44,166.99,12550.0,166.68,167.15,166.44,166.99,12550.0
2025-01-30 13:40:00,167.06,167.17,166.68,166.95,10166.0,167.06,167.17,166.68,166.95,10166.0
2025-01-30 13:50:00,166.84,167.21,166.57,166.57,5047.0,166.84,167.21,166.57,166.57,5047.0
2025-01-30 14:00:00,166.72,166.93,166.34,166.67,6699.0,166.72,166.93,166.34,166.67,6699.0
2025-01-30 14:10:00,166.6,166.97,166.56,166.9,5817.0,166.6,166.97,166.56,166.9,5817.0
2025-01-30 14:20:00,167.0,168.0,166.97,168.0,13178.0,167.0,168.0,166.97,168.0,13178.0
2025-01-30 14:30:00,168.05,168.67,167.97,168.35,12990.0,168.05,168.67,167.97,168.35,12990.0
2025-01-30 14:40:00,168.17,168.33,167.79,167.79,8993.0,168.17,168.33,167.79,167.79,8993.0
2025-01-30 14:50:00,167.6,167.84,167.57,167.73,7350.0,167.6,167.84,167.57,167.73,7350.0
2025-01-30 15:00:00,167.77,167.89,167.69,167.79,5132.0,167.77,167.89,167.69,167.79,5132.0
2025-01-30 15:10:00,167.84,167.84,167.59,167.78,7828.0,167.84,167.84,167.59,167.78,7828.0
2025-01-30 15:20:00,167.75,168.14,167.7,168.0,17795.0,167.75,168.14,167.7,168.0,17795.0
2025-01-30 15:30:00,168.05,168.29,166.63,166.66,24427.0,168.05,168.29,166.63,166.66,24427.0
2025-01-30 15:40:00,166.5,166.75,165.66,166.74,23870.0,166.5,166.75,165.66,166.74,23870.0
2025-01-30 15:50:00,166.8,167.38,166.52,167.38,53346.0,166.8,167.38,166.52,167.38,53346.0
2025-01-31 09:30:00,166.28,169.0,166.28,167.25,101267.0,166.28,169.0,166.28,167.25,101267.0
2025-01-31 09:40:00,167.31,168.02,166.22,166.71,28599.0,167.31,168.02,166.22,166.71,28599.0
2025-01-31 09:50:00,166.72,167.47,166.42,166.8,32701.0,166.72,167.47,166.42,166.8,32701.0
2025-01-31 10:00:00,166.72,167.56,166.22,167.0,36424.0,166.72,167.56,166.22,167.0,36424.0
2025-01-31 10:10:00,167.08,167.93,167.08,167.78,14479.0,167.08,167.93,167.08,167.78,14479.0
2025-01-31 10:20:00,167.77,168.65,167.61,168.65,24855.0,167.77,168.65,167.61,168.65,24855.0
2025-01-31 10:30:00,168.74,169.77,168.49,169.22,33602.0,168.74,169.77,168.49,169.22,33602.0
2025-01-31 10:40:00,169.36,169.43,168.14,169.43,18673.0,169.36,169.43,168.14,169.43,18673.0
2025-01-31 10:50:00,169.15,169.5,168.38,168.38,42883.0,169.15,169.5,168.38,168.38,42883.0
2025-01-31 11:00:00,168.36,168.56,167.91,168.49,25271.0,168.36,168.56,167.91,168.49,25271.0
2025-01-31 11:10:00,168.4,168.93,168.16,168.2,18093.0,168.4,168.93,168.16,168.2,18093.0
2025-01-31 11:20:00,168.41,168.77,168.16,168.32,21458.0,168.41,168.77,168.16,168.32,21458.0
2025-01-31 11:30:00,168.21,168.5,168.11,168.3,15773.0,168.21,168.5,168.11,168.3,15773.0
2025-01-31 11:40:00,168.4,168.59,168.24,168.46,16775.0,168.4,168.59,168.24,168.46,16775.0
2025-01-31 11:50:00,168.45,168.46,167.43,167.88,24553.0,168.45,168.46,167.43,167.88,24553.0
2025-01-31 12:00:00,167.6,167.87,167.19,167.34,15321.0,167.6,167.87,167.19,167.34,15321.0
2025-01-31 12:10:00,167.28,167.69,167.25,167.5,22693.0,167.28,167.69,167.25,167.5,22693.0
2025-01-31 12:20:00,167.5,167.89,167.39,167.8,7363.0,167.5,167.89,167.39,167.8,7363.0
2025-01-31 12:30:00,167.74,168.2,167.66,168.15,14225.0,167.74,168.2,167.66,168.15,14225.0
2025-01-31 12:40:00,168.08,168.08,167.56,167.61,6909.0,168.08,168.08,167.56,167.61,6909.0
2025-01-31 12:50:00,167.6,167.75,167.45,167.45,5559.0,167.6,167.75,167.45,167.45,5559.0
2025-01-31 13:00:00,167.49,167.98,167.49,167.74,8306.0,167.49,167.98,167.49,167.74,8306.0
2025-01-31 13:10:00,167.78,168.3,167.63,167.77,10758.0,167.78,168.3,167.63,167.77,10758.0
2025-01-31 13:20:00,167.65,167.7,166.88,166.92,18072.0,167.65,167.7,166.88,166.92,18072.0
2025-01-31 13:30:00,166.95,167.23,166.08,166.5,21709.0,166.95,167.23,166.08,166.5,21709.0
2025-01-31 13:40:00,166.75,167.06,166.47,166.99,11678.0,166.75,167.06,166.47,166.99,11678.0
2025-01-31 13:50:00,166.99,167.05,166.6,166.7,12073.0,166.99,167.05,166.6,166.7,12073.0
2025-01-31 14:00:00,166.7,167.39,166.46,166.62,26963.0,166.7,167.39,166.46,166.62,26963.0
2025-01-31 14:10:00,166.77,167.4,166.69,166.94,14658.0,166.77,167.4,166.69,166.94,14658.0
2025-01-31 14:20:00,166.88,167.48,166.87,167.17,8303.0,166.88,167.48,166.87,167.17,8303.0
2025-01-31 14:30:00,167.32,167.58,167.0,167.34,9967.0,167.32,167.58,167.0,167.34,9967.0
2025-01-31 14:40:00,167.24,167.29,166.71,167.05,8414.0,167.24,167.29,166.71,167.05,8414.0
2025-01-31 14:50:00,167.0,167.58,166.99,167.32,21799.0,167.0,167.58,166.99,167.32,21799.0
2025-01-31 15:00:00,167.26,167.26,166.69,166.83,20522.0,167.26,167.26,166.69,166.83,20522.0
2025-01-31 15:10:00,166.84,167.37,166.83,167.03,21051.0,166.84,167.37,166.83,167.03,21051.0
2025-01-31 15:20:00,167.17,167.17,166.68,167.12,23229.0,167.17,167.17,166.68,167.12,23229.0
2025-01-31 15:30:00,167.19,168.11,167.19,167.84,23423.0,167.19,168.11,167.19,167.84,23423.0
2025-01-31 15:40:00,167.73,168.15,167.42,167.88,42105.0,167.73,168.15,167.42,167.88,42105.0
2025-01-31 15:50:00,167.97,168.29,167.34,167.53,148689.0,167.97,168.29,167.34,167.53,148689.0
2025-02-03 09:30:00,163.31,165.54,162.0,165.05,94722.0,163.31,165.54,162.0,165.05,94722.0
2025-02-03 09:40:00,164.78,165.34,164.11,164.38,26690.0,164.78,165.34,164.11,164.38,26690.0
2025-02-03 09:50:00,164.38,166.91,164.38,166.54,47312.0,164.38,166.91,164.38,166.54,47312.0
2025-02-03 10:00:00,166.36,166.44,165.15,165.72,28556.0,166.36,166.44,165.15,165.72,28556.0
2025-02-03 10:10:00,165.78,165.78,164.58,165.26,58184.0,165.78,165.78,164.58,165.26,58184.0
2025-02-03 10:20:00,165.47,167.81,165.03,167.64,47002.0,165.47,167.81,165.03,167.64,47002.0
2025-02-03 10:30:00,167.34,167.8,166.81,167.55,43476.0,167.34,167.8,166.81,167.55,43476.0
2025-02-03 10:40:00,167.5,168.34,167.36,168.1,32600.0,167.5,168.34,167.36,168.1,32600.0
2025-02-03 10:50:00,168.26,168.52,167.93,168.18,40483.0,168.26,168.52,167.93,168.18,40483.0
2025-02-03 11:00:00,168.18,169.0,168.01,169.0,35333.0,168.18,169.0,168.01,169.0,35333.0
2025-02-03 11:10:00,169.02,169.28,168.44,169.28,32370.0,169.02,169.28,168.44,169.28,32370.0
2025-02-03 11:20:00,168.97,169.26,168.59,169.26,35511.0,168.97,169.26,168.59,169.26,35511.0
2025-02-03 11:30:00,169.0,169.95,168.76,169.1,32368.0,169.0,169.95,168.76,169.1,32368.0
2025-02-03 11:40:00,169.05,169.05,168.43,168.76,28994.0,169.05,169.05,168.43,168.76,28994.0
2025-02-03 11:50:00,168.71,169.09,166.81,167.03,31445.0,168.71,169.09,166.81,167.03,31445.0
2025-02-03 12:00:00,166.98,167.36,166.5,167.0,14109.0,166.98,167.36,166.5,167.0,14109.0
2025-02-03 12:10:00,166.98,167.37,166.66,166.84,12931.0,166.98,167.37,166.66,166.84,12931.0
2025-02-03 12:20:00,167.04,167.05,166.08,166.27,19161.0,167.04,167.05,166.08,166.27,19161.0
2025-02-03 12:30:00,166.24,166.3,165.76,165.99,20874.0,166.24,166.3,165.76,165.99,20874.0
2025-02-03 12:40:00,166.06,166.35,165.66,166.23,13092.0,166.06,166.35,165.66,166.23,13092.0
2025-02-03 12:50:00,166.25,167.01,166.2,166.76,25304.0,166.25,167.01,166.2,166.76,25304.0
2025-02-03 13:00:00,166.49,167.07,165.68,165.68,23591.0,166.49,167.07,165.68,165.68,23591.0
2025-02-03 13:10:00,165.97,166.29,165.5,165.97,22550.0,165.97,166.29,165.5,165.97,22550.0
2025-02-03 13:20:00,165.97,167.0,165.87,166.71,28917.0,165.97,167.0,165.87,166.71,28917.0
2025-02-03 13:30:00,167.0,167.35,166.87,167.34,13402.0,167.0,167.35,166.87,167.34,13402.0
2025-02-03 13:40:00,167.28,168.08,166.96,167.63,33772.0,167.28,168.08,166.96,167.63,33772.0
2025-02-03 13:50:00,167.86,168.08,167.34,167.52,13202.0,167.86,168.08,167.34,167.52,13202.0
2025-02-03 14:00:00,167.41,168.36,167.41,168.36,11881.0,167.41,168.36,167.41,168.36,11881.0
2025-02-03 14:10:00,168.22,168.98,168.09,168.69,17342.0,168.22,168.98,168.09,168.69,17342.0
2025-02-03 14:20:00,168.65,168.66,168.2,168.42,8271.0,168.65,168.66,168.2,168.42,8271.0
2025-02-03 14:30:00,168.46,168.78,168.19,168.5,10824.0,168.46,168.78,168.19,168.5,10824.0
2025-02-03 14:40:00,168.64,168.71,168.29,168.55,8566.0,168.64,168.71,168.29,168.55,8566.0
2025-02-03 14:50:00,168.55,168.9,168.39,168.85,20162.0,168.55,168.9,168.39,168.85,20162.0
2025-02-03 15:00:00,168.84,169.34,168.63,169.22,11030.0,168.84,169.34,168.63,169.22,11030.0
2025-02-03 15:10:00,169.21,169.21,168.68,168.87,23875.0,169.21,169.21,168.68,168.87,23875.0
2025-02-03 15:20:00,168.87,169.0,168.5,168.62,21711.0,168.87,169.0,168.5,168.62,21711.0
2025-02-03 15:30:00,168.62,168.96,168.17,168.22,41278.0,168.62,168.96,168.17,168.22,41278.0
2025-02-03 15:40:00,168.22,168.28,167.33,167.47,48034.0,168.22,168.28,167.33,167.47,48034.0
2025-02-03 15:50:00,167.62,167.7,167.1,167.22,114586.0,167.62,167.7,167.1,167.22,114586.0
2025-02-04 09:30:00,165.53,166.13,162.46,165.46,135030.0,165.53,166.13,162.46,165.46,135030.0
2025-02-04 09:40:00,165.56,168.0,165.07,166.89,55597.0,165.56,168.0,165.07,166.89,55597.0
2025-02-04 09:50:00,166.74,168.0,166.13,166.68,70375.0,166.74,168.0,166.13,166.68,70375.0
2025-02-04 10:00:00,166.85,168.11,166.4,166.68,14112.0,166.85,168.11,166.4,166.68,14112.0
2025-02-04 10:10:00,166.75,168.38,166.74,168.31,18841.0,166.75,168.38,166.74,168.31,18841.0
2025-02-04 10:20:00,168.31,168.61,167.1,167.3,33665.0,168.31,168.61,167.1,167.3,33665.0
2025-02-04 10:30:00,167.11,167.58,167.0,167.5,16941.0,167.11,167.58,167.0,167.5,16941.0
2025-02-04 10:40:00,167.5,167.69,166.94,167.25,8767.0,167.5,167.69,166.94,167.25,8767.0
2025-02-04 10:50:00,167.1,168.76,167.0,168.36,22637.0,167.1,168.76,167.0,168.36,22637.0
2025-02-04 11:00:00,168.36,168.52,167.7,168.21,17214.0,168.36,168.52,167.7,168.21,17214.0
2025-02-04 11:10:00,168.2,169.1,168.15,168.97,43854.0,168.2,169.1,168.15,168.97,43854.0
2025-02-04 11:20:00,168.97,169.72,168.77,169.47,24363.0,168.97,169.72,168.77,169.47,24363.0
2025-02-04 11:30:00,169.51,169.64,169.26,169.55,11511.0,169.51,169.64,169.26,169.55,11511.0
2025-02-04 11:40:00,169.59,169.9,169.01,169.24,19409.0,169.59,169.9,169.01,169.24,19409.0
2025-02-04 11:50:00,169.01,169.27,168.57,168.99,7468.0,169.01,169.27,168.57,168.99,7468.0
2025-02-04 12:00:00,169.03,169.04,168.39,168.54,7712.0,169.03,169.04,168.39,168.54,7712.0
2025-02-04 12:10:00,168.49,168.77,167.54,167.67,23304.0,168.49,168.77,167.54,167.67,23304.0
2025-02-04 12:20:00,167.69,168.11,167.21,167.29,8928.0,167.69,168.11,167.21,167.29,8928.0
2025-02-04 12:30:00,167.3,167.81,167.21,167.62,11613.0,167.3,167.81,167.21,167.62,11613.0
2025-02-04 12:40:00,167.62,167.88,167.36,167.53,4846.0,167.62,167.88,167.36,167.53,4846.0
2025-02-04 12:50:00,167.65,167.98,167.59,167.63,5767.0,167.65,167.98,167.59,167.63,5767.0
2025-02-04 13:00:00,167.69,167.69,166.41,166.6,13637.0,167.69,167.69,166.41,166.6,13637.0
2025-02-04 13:10:00,166.61,166.88,166.23,166.65,43489.0,166.61,166.88,166.23,166.65,43489.0
2025-02-04 13:20:00,166.53,167.1,166.52,167.03,9297.0,166.53,167.1,166.52,167.03,9297.0
2025-02-04 13:30:00,167.03,167.3,166.7,167.07,8299.0,167.03,167.3,166.7,167.07,8299.0
2025-02-04 13:40:00,167.16,167.31,167.0,167.22,4425.0,167.16,167.31,167.0,167.22,4425.0
2025-02-04 13:50:00,167.28,167.97,167.1,167.92,8232.0,167.28,167.97,167.1,167.92,8232.0
2025-02-04 14:00:00,167.8,168.63,167.74,168.59,13123.0,167.8,168.63,167.74,168.59,13123.0
2025-02-04 14:10:00,168.58,168.66,167.99,168.09,32712.0,168.58,168.66,167.99,168.09,32712.0
2025-02-04 14:20:00,168.09,168.13,167.5,167.5,8506.0,168.09,168.13,167.5,167.5,8506.0
2025-02-04 14:30:00,167.52,167.79,167.34,167.34,11518.0,167.52,167.79,167.34,167.34,11518.0
2025-02-04 14:40:00,167.34,167.5,166.6,166.69,13243.0,167.34,167.5,166.6,166.69,13243.0
2025-02-04 14:50:00,166.72,166.73,166.18,166.25,12813.0,166.72,166.73,166.18,166.25,12813.0
2025-02-04 15:00:00,166.17,166.69,166.08,166.66,11746.0,166.17,166.69,166.08,166.66,11746.0
2025-02-04 15:10:00,166.71,166.89,166.59,166.66,13178.0,166.71,166.89,166.59,166.66,13178.0
2025-02-04 15:20:00,166.66,166.66,166.28,166.36,7370.0,166.66,166.66,166.28,166.36,7370.0
2025-02-04 15:30:00,166.3,166.43,166.01,166.29,26408.0,166.3,166.43,166.01,166.29,26408.0
2025-02-04 15:40:00,166.28,166.58,165.74,166.13,26603.0,166.28,166.58,165.74,166.13,26603.0
2025-02-04 15:50:00,166.22,166.57,166.03,166.18,69865.0,166.22,166.57,166.03,166.18,69865.0
2025-02-05 09:30:00,169.64,171.54,165.45,166.78,136557.0,169.64,171.54,165.45,166.78,136557.0
2025-02-05 09:40:00,166.75,167.69,166.34,167.08,51995.0,166.75,167.69,166.34,167.08,51995.0
2025-02-05 09:50:00,167.28,169.37,166.57,169.37,69141.0,167.28,169.37,166.57,169.37,69141.0
2025-02-05 10:00:00,169.71,169.75,166.84,167.33,33681.0,169.71,169.75,166.84,167.33,33681.0
2025-02-05 10:10:00,167.24,167.57,167.04,167.38,20796.0,167.24,167.57,167.04,167.38,20796.0
2025-02-05 10:20:00,167.57,168.76,167.27,168.62,27032.0,167.57,168.76,167.27,168.62,27032.0
2025-02-05 10:30:00,168.5,169.7,168.49,169.22,25080.0,168.5,169.7,168.49,169.22,25080.0
2025-02-05 10:40:00,169.24,169.92,168.81,169.11,18887.0,169.24,169.92,168.81,169.11,18887.0
2025-02-05 10:50:00,169.02,169.38,168.58,168.78,11797.0,169.02,169.38,168.58,168.78,11797.0
2025-02-05 11:00:00,168.79,168.79,168.27,168.52,15563.0,168.79,168.79,168.27,168.52,15563.0
2025-02-05 11:10:00,168.67,169.45,168.6,169.16,42048.0,168.67,169.45,168.6,169.16,42048.0
2025-02-05 11:20:00,169.15,169.17,168.22,168.3,15982.0,169.15,169.17,168.22,168.3,15982.0
2025-02-05 11:30:00,168.33,168.39,167.99,168.01,13310.0,168.33,168.39,167.99,168.01,13310.0
2025-02-05 11:40:00,168.0,168.35,167.85,167.86,3658.0,168.0,168.35,167.85,167.86,3658.0
2025-02-05 11:50:00,168.02,168.15,167.5,168.07,17060.0,168.02,168.15,167.5,168.07,17060.0
2025-02-05 12:00:00,168.21,168.21,167.8,168.03,11857.0,168.21,168.21,167.8,168.03,11857.0
2025-02-05 12:10:00,168.0,168.0,167.0,167.0,25651.0,168.0,168.0,167.0,167.0,25651.0
2025-02-05 12:20:00,167.15,167.3,166.01,166.09,25019.0,167.15,167.3,166.01,166.09,25019.0
2025-02-05 12:30:00,166.01,166.84,166.01,166.65,18545.0,166.01,166.84,166.01,166.65,18545.0
2025-02-05 12:40:00,166.84,166.99,166.2,166.84,22257.0,166.84,166.99,166.2,166.84,22257.0
2025-02-05 12:50:00,166.81,167.04,166.45,166.71,8320.0,166.81,167.04,166.45,166.71,8320.0
2025-02-05 13:00:00,166.53,167.07,166.47,166.51,8820.0,166.53,167.07,166.47,166.51,8820.0
2025-02-05 13:10:00,166.52,166.97,166.52,166.75,8382.0,166.52,166.97,166.52,166.75,8382.0
2025-02-05 13:20:00,166.84,166.84,166.1,166.19,11939.0,166.84,166.84,166.1,166.19,11939.0
2025-02-05 13:30:00,166.17,166.92,166.17,166.8,28529.0,166.17,166.92,166.17,166.8,28529.0
2025-02-05 13:40:00,166.77,167.19,166.77,166.85,19561.0,166.77,167.19,166.77,166.85,19561.0
2025-02-05 13:50:00,167.0,167.02,166.71,166.87,7600.0,167.0,167.02,166.71,166.87,7600.0
2025-02-05 14:00:00,166.77,166.87,166.3,166.57,8191.0,166.77,166.87,166.3,166.57,8191.0
2025-02-05 14:10:00,166.57,166.67,166.28,166.31,9014.0,166.57,166.67,166.28,166.31,9014.0
2025-02-05 14:20:00,166.29,166.29,164.83,165.58,69564.0,166.29,166.29,164.83,165.58,69564.0
2025-02-05 14:30:00,165.58,166.76,165.34,165.75,52031.0,165.58,166.76,165.34,165.75,52031.0
2025-02-05 14:40:00,165.85,165.85,164.7,164.7,27163.0,165.85,165.85,164.7,164.7,27163.0
2025-02-05 14:50:00,164.63,164.79,164.13,164.36,16752.0,164.63,164.79,164.13,164.36,16752.0
2025-02-05 15:00:00,164.14,164.4,163.8,163.88,34608.0,164.14,164.4,163.8,163.88,34608.0
2025-02-05 15:10:00,163.76,164.02,163.43,163.54,20387.0,163.76,164.02,163.43,163.54,20387.0
2025-02-05 15:20:00,163.58,164.07,163.42,163.53,30646.0,163.58,164.07,163.42,163.53,30646.0
2025-02-05 15:30:00,163.46,163.57,163.1,163.15,50503.0,163.46,163.57,163.1,163.15,50503.0
2025-02-05 15:40:00,163.27,163.28,162.55,162.75,55025.0,163.27,163.28,162.55,162.75,55025.0
2025-02-05 15:50:00,162.66,163.07,162.19,162.32,152812.0,162.66,163.07,162.19,162.32,152812.0
2025-02-06 09:30:00,163.39,165.87,163.17,163.84,95763.0,163.39,165.87,163.17,163.84,95763.0
2025-02-06 09:40:00,163.59,164.1,162.59,164.04,58981.0,163.59,164.1,162.59,164.04,58981.0
2025-02-06 09:50:00,164.08,164.16,163.01,163.81,33301.0,164.08,164.16,163.01,163.81,33301.0
2025-02-06 10:00:00,163.93,166.1,163.55,166.0,60515.0,163.93,166.1,163.55,166.0,60515.0
2025-02-06 10:10:00,166.06,167.0,165.48,166.85,44011.0,166.06,167.0,165.48,166.85,44011.0
2025-02-06 10:20:00,166.74,166.98,166.17,166.17,20679.0,166.74,166.98,166.17,166.17,20679.0
2025-02-06 10:30:00,166.3,167.49,165.96,166.35,30395.0,166.3,167.49,165.96,166.35,30395.0
2025-02-06 10:40:00,166.22,167.0,165.55,165.78,23375.0,166.22,167.0,165.55,165.78,23375.0
2025-02-06 10:50:00,165.92,166.28,165.74,165.93,17033.0,165.92,166.28,165.74,165.93,17033.0
2025-02-06 11:00:00,165.92,166.24,165.26,165.85,21978.0,165.92,166.24,165.26,165.85,21978.0
2025-02-06 11:10:00,165.9,166.48,165.85,165.94,12160.0,165.9,166.48,165.85,165.94,12160.0
2025-02-06 11:20:00,166.18,167.41,166.17,167.13,15859.0,166.18,167.41,166.17,167.13,15859.0
2025-02-06 11:30:00,167.03,167.13,166.06,166.27,11952.0,167.03,167.13,166.06,166.27,11952.0
2025-02-06 11:40:00,166.24,166.49,165.83,166.24,32336.0,166.24,166.49,165.83,166.24,32336.0
2025-02-06 11:50:00,166.29,167.18,166.24,166.64,18034.0,166.29,167.18,166.24,166.64,18034.0
2025-02-06 12:00:00,166.64,166.9,166.43,166.68,7395.0,166.64,166.9,166.43,166.68,7395.0
2025-02-06 12:10:00,166.66,167.22,166.47,166.58,29569.0,166.66,167.22,166.47,166.58,29569.0
2025-02-06 12:20:00,166.57,166.79,166.37,166.61,17416.0,166.57,166.79,166.37,166.61,17416.0
2025-02-06 12:30:00,166.62,167.35,166.48,167.08,16284.0,166.62,167.35,166.48,167.08,16284.0
2025-02-06 12:40:00,167.12,167.4,167.12,167.38,5252.0,167.12,167.4,167.12,167.38,5252.0
2025-02-06 12:50:00,167.33,167.48,166.89,167.13,10884.0,167.33,167.48,166.89,167.13,10884.0
2025-02-06 13:00:00,167.2,167.51,167.07,167.16,6360.0,167.2,167.51,167.07,167.16,6360.0
2025-02-06 13:10:00,167.11,167.33,167.11,167.27,3368.0,167.11,167.33,167.11,167.27,3368.0
2025-02-06 13:20:00,167.22,167.47,166.85,167.24,17802.0,167.22,167.47,166.85,167.24,17802.0
2025-02-06 13:30:00,167.12,167.14,166.48,166.62,24238.0,167.12,167.14,166.48,166.62,24238.0
2025-02-06 13:40:00,166.59,166.72,165.8,166.03,17392.0,166.59,166.72,165.8,166.03,17392.0
2025-02-06 13:50:00,166.04,166.05,165.16,165.16,16269.0,166.04,166.05,165.16,165.16,16269.0
2025-02-06 14:00:00,165.04,166.11,165.04,166.03,29556.0,165.04,166.11,165.04,166.03,29556.0
2025-02-06 14:10:00,166.06,166.06,165.76,165.91,6041.0,166.06,166.06,165.76,165.91,6041.0
2025-02-06 14:20:00,165.89,165.9,165.0,165.35,26492.0,165.89,165.9,165.0,165.35,26492.0
2025-02-06 14:30:00,165.35,165.43,165.0,165.29,17685.0,165.35,165.43,165.0,165.29,17685.0
2025-02-06 14:40:00,165.15,165.16,164.56,164.84,15844.0,165.15,165.16,164.56,164.84,15844.0
2025-02-06 14:50:00,164.84,165.13,164.7,164.81,9720.0,164.84,165.13,164.7,164.81,9720.0
2025-02-06 15:00:00,164.83,165.01,164.71,164.81,9617.0,164.83,165.01,164.71,164.81,9617.0
2025-02-06 15:10:00,164.86,165.52,164.84,165.41,32994.0,164.86,165.52,164.84,165.41,32994.0
2025-02-06 15:20:00,165.41,165.69,165.32,165.61,18566.0,165.41,165.69,165.32,165.61,18566.0
2025-02-06 15:30:00,165.61,166.1,165.36,166.09,25228.0,165.61,166.1,165.36,166.09,25228.0
2025-02-06 15:40:00,166.1,166.52,165.94,166.47,21338.0,166.1,166.52,165.94,166.47,21338.0
2025-02-06 15:50:00,166.54,167.74,166.54,167.59,136441.0,166.54,167.74,166.54,167.59,136441.0
2025-02-07 09:30:00,167.67,168.34,166.89,167.66,35167.0,167.67,168.34,166.89,167.66,35167.0
2025-02-07 09:40:00,167.66,170.72,167.48,169.53,73679.0,167.66,170.72,167.48,169.53,73679.0
2025-02-07 09:50:00,169.76,170.72,169.27,169.53,29319.0,169.76,170.72,169.27,169.53,29319.0
2025-02-07 10:00:00,169.42,169.42,167.19,169.05,45121.0,169.42,169.42,167.19,169.05,45121.0
2025-02-07 10:10:00,169.09,169.09,167.1,168.89,38248.0,169.09,169.09,167.1,168.89,38248.0
2025-02-07 10:20:00,168.47,169.45,168.47,169.25,18252.0,168.47,169.45,168.47,169.25,18252.0
2025-02-07 10:30:00,169.15,169.82,168.99,169.09,62268.0,169.15,169.82,168.99,169.09,62268.0
2025-02-07 10:40:00,169.0,169.03,167.5,168.03,17927.0,169.0,169.03,167.5,168.03,17927.0
2025-02-07 10:50:00,167.77,168.29,166.77,167.66,22904.0,167.77,168.29,166.77,167.66,22904.0
2025-02-07 11:00:00,167.81,167.82,166.92,167.22,30024.0,167.81,167.82,166.92,167.22,30024.0
2025-02-07 11:10:00,167.33,167.33,166.59,167.18,45939.0,167.33,167.33,166.59,167.18,45939.0
2025-02-07 11:20:00,167.24,167.3,166.0,166.08,18488.0,167.24,167.3,166.0,166.08,18488.0
2025-02-07 11:30:00,165.96,166.67,165.8,166.2,15791.0,165.96,166.67,165.8,166.2,15791.0
2025-02-07 11:40:00,166.21,166.21,165.5,165.67,9602.0,166.21,166.21,165.5,165.67,9602.0
2025-02-07 11:50:00,165.66,165.9,165.3,165.59,13940.0,165.66,165.9,165.3,165.59,13940.0
2025-02-07 12:00:00,165.33,166.94,165.33,166.71,23023.0,165.33,166.94,165.33,166.71,23023.0
2025-02-07 12:10:00,166.66,167.11,166.22,166.44,14409.0,166.66,167.11,166.22,166.44,14409.0
2025-02-07 12:20:00,166.44,167.02,166.44,166.56,11674.0,166.44,167.02,166.44,166.56,11674.0
2025-02-07 12:30:00,166.56,166.95,166.54,166.95,4366.0,166.56,166.95,166.54,166.95,4366.0
2025-02-07 12:40:00,166.8,167.07,166.77,167.03,3564.0,166.8,167.07,166.77,167.03,3564.0
2025-02-07 12:50:00,166.82,167.15,166.61,166.74,12748.0,166.82,167.15,166.61,166.74,12748.0
2025-02-07 13:00:00,166.87,167.92,166.81,167.87,14686.0,166.87,167.92,166.81,167.87,14686.0
2025-02-07 13:10:00,167.84,168.14,167.56,168.0,14701.0,167.84,168.14,167.56,168.0,14701.0
2025-02-07 13:20:00,168.0,168.06,167.12,167.19,9624.0,168.0,168.06,167.12,167.19,9624.0
2025-02-07 13:30:00,167.04,167.38,167.03,167.22,10084.0,167.04,167.38,167.03,167.22,10084.0
2025-02-07 13:40:00,167.22,167.31,166.55,166.55,25700.0,167.22,167.31,166.55,166.55,25700.0
2025-02-07 13:50:00,166.61,166.98,166.49,166.98,16877.0,166.61,166.98,166.49,166.98,16877.0
2025-02-07 14:00:00,166.72,167.11,166.7,166.9,8317.0,166.72,167.11,166.7,166.9,8317.0
2025-02-07 14:10:00,166.86,167.1,166.75,166.79,5048.0,166.86,167.1,166.75,166.79,5048.0
2025-02-07 14:20:00,167.01,167.01,166.45,166.76,26212.0,167.01,167.01,166.45,166.76,26212.0
2025-02-07 14:30:00,166.76,167.15,166.75,166.79,6683.0,166.76,167.15,166.75,166.79,6683.0
2025-02-07 14:40:00,166.85,167.3,166.59,167.07,9378.0,166.85,167.3,166.59,167.07,9378.0
2025-02-07 14:50:00,167.13,167.42,167.13,167.23,6265.0,167.13,167.42,167.13,167.23,6265.0
2025-02-07 15:00:00,167.17,167.2,166.6,167.0,9541.0,167.17,167.2,166.6,167.0,9541.0
2025-02-07 15:10:00,167.0,167.0,166.65,166.95,11663.0,167.0,167.0,166.65,166.95,11663.0
2025-02-07 15:20:00,167.01,167.14,166.82,166.92,14238.0,167.01,167.14,166.82,166.92,14238.0
2025-02-07 15:30:00,167.02,167.49,166.68,167.36,26461.0,167.02,167.49,166.68,167.36,26461.0
2025-02-07 15:40:00,167.24,167.99,167.13,167.75,35677.0,167.24,167.99,167.13,167.75,35677.0
2025-02-07 15:50:00,167.69,168.49,167.65,168.43,153732.0,167.69,168.49,167.65,168.43,153732.0
2025-02-10 09:30:00,169.94,170.4,168.0,169.74,71064.0,169.94,170.4,168.0,169.74,71064.0
2025-02-10 09:40:00,169.78,170.0,168.17,168.4,49526.0,169.78,170.0,168.17,168.4,49526.0
2025-02-10 09:50:00,168.43,168.58,167.5,167.86,35556.0,168.43,168.58,167.5,167.86,35556.0
2025-02-10 10:00:00,167.95,168.91,167.85,168.27,33758.0,167.95,168.91,167.85,168.27,33758.0
2025-02-10 10:10:00,168.45,168.6,167.65,168.0,23193.0,168.45,168.6,167.65,168.0,23193.0
2025-02-10 10:20:00,168.0,168.32,167.7,168.27,28982.0,168.0,168.32,167.7,168.27,28982.0
2025-02-10 10:30:00,168.33,168.48,167.19,167.42,25826.0,168.33,168.48,167.19,167.42,25826.0
2025-02-10 10:40:00,167.44,167.78,167.12,167.25,15400.0,167.44,167.78,167.12,167.25,15400.0
2025-02-10 10:50:00,167.36,167.78,167.2,167.39,19732.0,167.36,167.78,167.2,167.39,19732.0
2025-02-10 11:00:00,167.39,167.61,166.5,166.55,117044.0,167.39,167.61,166.5,166.55,117044.0
2025-02-10 11:10:00,166.43,166.51,165.15,165.44,53263.0,166.43,166.51,165.15,165.44,53263.0
2025-02-10 11:20:00,165.37,165.81,164.8,165.5,62436.0,165.37,165.81,164.8,165.5,62436.0
2025-02-10 11:30:00,165.5,165.9,165.14,165.58,34564.0,165.5,165.9,165.14,165.58,34564.0
2025-02-10 11:40:00,165.61,165.61,164.8,164.93,33107.0,165.61,165.61,164.8,164.93,33107.0
2025-02-10 11:50:00,165.02,165.13,164.81,165.02,19716.0,165.02,165.13,164.81,165.02,19716.0
2025-02-10 12:00:00,164.99,165.24,164.56,164.66,33411.0,164.99,165.24,164.56,164.66,33411.0
2025-02-10 12:10:00,164.69,164.69,163.8,164.1,29770.0,164.69,164.69,163.8,164.1,29770.0
2025-02-10 12:20:00,164.01,164.02,163.29,163.43,28131.0,164.01,164.02,163.29,163.43,28131.0
2025-02-10 12:30:00,163.43,163.64,163.28,163.43,31294.0,163.43,163.64,163.28,163.43,31294.0
2025-02-10 12:40:00,163.44,163.79,163.26,163.74,63931.0,163.44,163.79,163.26,163.74,63931.0
2025-02-10 12:50:00,163.68,164.25,163.67,164.08,18004.0,163.68,164.25,163.67,164.08,18004.0
2025-02-10 13:00:00,164.15,164.32,163.75,163.89,15252.0,164.15,164.32,163.75,163.89,15252.0
2025-02-10 13:10:00,163.86,164.16,163.77,163.95,13641.0,163.86,164.16,163.77,163.95,13641.0
2025-02-10 13:20:00,163.95,164.0,162.97,163.22,32476.0,163.95,164.0,162.97,163.22,32476.0
2025-02-10 13:30:00,163.15,163.64,163.07,163.47,17647.0,163.15,163.64,163.07,163.47,17647.0
2025-02-10 13:40:00,163.46,164.09,163.41,163.85,30798.0,163.46,164.09,163.41,163.85,30798.0
2025-02-10 13:50:00,164.03,164.05,163.59,163.7,37165.0,164.03,164.05,163.59,163.7,37165.0
2025-02-10 14:00:00,163.68,164.19,163.52,164.18,20103.0,163.68,164.19,163.52,164.18,20103.0
2025-02-10 14:10:00,164.06,164.19,163.74,163.75,17193.0,164.06,164.19,163.74,163.75,17193.0
2025-02-10 14:20:00,163.8,164.16,163.73,163.81,17363.0,163.8,164.16,163.73,163.81,17363.0
2025-02-10 14:30:00,163.86,163.86,163.22,163.58,16759.0,163.86,163.86,163.22,163.58,16759.0
2025-02-10 14:40:00,163.58,164.05,163.5,163.88,35874.0,163.58,164.05,163.5,163.88,35874.0
2025-02-10 14:50:00,163.89,163.97,163.34,163.38,25466.0,163.89,163.97,163.34,163.38,25466.0
2025-02-10 15:00:00,163.31,163.65,163.16,163.43,26094.0,163.31,163.65,163.16,163.43,26094.0
2025-02-10 15:10:00,163.43,163.51,162.9,163.17,24278.0,163.43,163.51,162.9,163.17,24278.0
2025-02-10 15:20:00,163.17,163.5,162.96,163.5,42689.0,163.17,163.5,162.96,163.5,42689.0
2025-02-10 15:30:00,163.43,163.95,163.13,163.74,55615.0,163.43,163.95,163.13,163.74,55615.0
2025-02-10 15:40:00,163.74,164.36,163.59,164.03,50557.0,163.74,164.36,163.59,164.03,50557.0
2025-02-10 15:50:00,164.03,164.11,162.67,162.89,138598.0,164.03,164.11,162.67,162.89,138598.0
2025-02-11 09:30:00,165.46,166.86,163.26,163.52,156132.0,165.46,166.86,163.26,163.52,156132.0
2025-02-11 09:40:00,163.61,164.76,162.66,162.9,65717.0,163.61,164.76,162.66,162.9,65717.0
2025-02-11 09:50:00,163.08,165.11,162.44,164.96,64534.0,163.08,165.11,162.44,164.96,64534.0
2025-02-11 10:00:00,165.29,165.29,164.03,164.51,38115.0,165.29,165.29,164.03,164.51,38115.0
2025-02-11 10:10:00,164.46,164.46,163.7,164.02,25316.0,164.46,164.46,163.7,164.02,25316.0
2025-02-11 10:20:00,164.11,165.0,163.9,164.8,18664.0,164.11,165.0,163.9,164.8,18664.0
2025-02-11 10:30:00,164.75,165.2,164.67,164.97,30220.0,164.75,165.2,164.67,164.97,30220.0
2025-02-11 10:40:00,165.0,165.2,163.67,164.18,33872.0,165.0,165.2,163.67,164.18,33872.0
2025-02-11 10:50:00,164.18,165.09,163.95,164.56,29559.0,164.18,165.09,163.95,164.56,29559.0
2025-02-11 11:00:00,164.68,164.77,163.7,163.78,19457.0,164.68,164.77,163.7,163.78,19457.0
2025-02-11 11:10:00,163.78,163.89,163.31,163.5,19500.0,163.78,163.89,163.31,163.5,19500.0
2025-02-11 11:20:00,163.43,164.36,163.3,164.26,35636.0,163.43,164.36,163.3,164.26,35636.0
2025-02-11 11:30:00,164.24,164.4,163.4,163.88,29156.0,164.24,164.4,163.4,163.88,29156.0
2025-02-11 11:40:00,163.75,164.17,163.7,163.91,12198.0,163.75,164.17,163.7,163.91,12198.0
2025-02-11 11:50:00,163.81,164.0,163.34,163.48,9957.0,163.81,164.0,163.34,163.48,9957.0
2025-02-11 12:00:00,163.44,163.55,162.4,162.7,35398.0,163.44,163.55,162.4,162.7,35398.0
2025-02-11 12:10:00,162.55,163.02,162.4,162.81,30876.0,162.55,163.02,162.4,162.81,30876.0
2025-02-11 12:20:00,162.83,163.03,161.88,162.01,52621.0,162.83,163.03,161.88,162.01,52621.0
2025-02-11 12:30:00,162.06,162.23,161.56,161.61,21120.0,162.06,162.23,161.56,161.61,21120.0
2025-02-11 12:40:00,161.65,161.88,161.51,161.59,25627.0,161.65,161.88,161.51,161.59,25627.0
2025-02-11 12:50:00,161.61,161.61,161.01,161.18,27423.0,161.61,161.61,161.01,161.18,27423.0
2025-02-11 13:00:00,161.05,161.12,160.78,160.81,20180.0,161.05,161.12,160.78,160.81,20180.0
2025-02-11 13:10:00,160.85,161.18,160.69,161.02,30241.0,160.85,161.18,160.69,161.02,30241.0
2025-02-11 13:20:00,161.07,161.24,160.51,160.57,24195.0,161.07,161.24,160.51,160.57,24195.0
2025-02-11 13:30:00,160.51,161.28,160.28,161.19,31221.0,160.51,161.28,160.28,161.19,31221.0
2025-02-11 13:40:00,161.2,161.26,160.76,161.11,20365.0,161.2,161.26,160.76,161.11,20365.0
2025-02-11 13:50:00,161.07,161.13,160.53,161.02,15328.0,161.07,161.13,160.53,161.02,15328.0
2025-02-11 14:00:00,160.89,161.24,160.86,161.0,13664.0,160.89,161.24,160.86,161.0,13664.0
2025-02-11 14:10:00,161.09,161.44,160.91,161.37,32174.0,161.09,161.44,160.91,161.37,32174.0
2025-02-11 14:20:00,161.45,161.82,161.32,161.57,24236.0,161.45,161.82,161.32,161.57,24236.0
2025-02-11 14:30:00,161.66,161.83,161.35,161.53,7347.0,161.66,161.83,161.35,161.53,7347.0
2025-02-11 14:40:00,161.5,161.87,161.46,161.77,11679.0,161.5,161.87,161.46,161.77,11679.0
2025-02-11 14:50:00,161.71,161.79,161.37,161.37,8942.0,161.71,161.79,161.37,161.37,8942.0
2025-02-11 15:00:00,161.53,161.69,160.85,160.89,17710.0,161.53,161.69,160.85,160.89,17710.0
2025-02-11 15:10:00,160.82,160.95,160.45,160.5,37044.0,160.82,160.95,160.45,160.5,37044.0
2025-02-11 15:20:00,160.59,161.32,160.52,161.25,15592.0,160.59,161.32,160.52,161.25,15592.0
2025-02-11 15:30:00,161.24,162.44,161.2,161.48,42806.0,161.24,162.44,161.2,161.48,42806.0
2025-02-11 15:40:00,161.41,161.48,160.52,161.11,36185.0,161.41,161.48,160.52,161.11,36185.0
2025-02-11 15:50:00,161.2,162.04,161.2,161.55,136142.0,161.2,162.04,161.2,161.55,136142.0
2025-02-12 09:30:00,159.66,160.99,157.86,160.06,95150.0,159.66,160.99,157.86,160.06,95150.0
2025-02-12 09:40:00,160.03,161.41,159.93,160.03,52492.0,160.03,161.41,159.93,160.03,52492.0
2025-02-12 09:50:00,160.02,160.47,159.39,160.35,42270.0,160.02,160.47,159.39,160.35,42270.0
2025-02-12 10:00:00,160.5,161.75,159.34,161.0,103594.0,160.5,161.75,159.34,161.0,103594.0
2025-02-12 10:10:00,160.75,160.75,159.34,159.86,22733.0,160.75,160.75,159.34,159.86,22733.0
2025-02-12 10:20:00,159.73,160.13,158.87,159.24,72023.0,159.73,160.13,158.87,159.24,72023.0
2025-02-12 10:30:00,159.25,159.66,158.92,158.99,52130.0,159.25,159.66,158.92,158.99,52130.0
2025-02-12 10:40:00,159.24,160.16,158.8,159.29,26992.0,159.24,160.16,158.8,159.29,26992.0
2025-02-12 10:50:00,159.59,159.6,158.84,159.52,16324.0,159.59,159.6,158.84,159.52,16324.0
2025-02-12 11:00:00,159.43,160.07,159.29,160.0,14858.0,159.43,160.07,159.29,160.0,14858.0
2025-02-12 11:10:00,159.99,160.8,159.55,160.77,16259.0,159.99,160.8,159.55,160.77,16259.0
2025-02-12 11:20:00,160.5,160.6,160.08,160.46,9698.0,160.5,160.6,160.08,160.46,9698.0
2025-02-12 11:30:00,160.5,161.24,160.45,160.74,19294.0,160.5,161.24,160.45,160.74,19294.0
2025-02-12 11:40:00,160.63,160.63,159.95,160.3,13480.0,160.63,160.63,159.95,160.3,13480.0
2025-02-12 11:50:00,160.18,160.35,159.94,159.94,21722.0,160.18,160.35,159.94,159.94,21722.0
2025-02-12 12:00:00,160.17,160.34,159.7,159.81,6098.0,160.17,160.34,159.7,159.81,6098.0
2025-02-12 12:10:00,159.89,160.2,159.8,160.17,14153.0,159.89,160.2,159.8,160.17,14153.0
2025-02-12 12:20:00,160.21,160.32,160.05,160.22,13095.0,160.21,160.32,160.05,160.22,13095.0
2025-02-12 12:30:00,160.1,160.63,160.01,160.48,32953.0,160.1,160.63,160.01,160.48,32953.0
2025-02-12 12:40:00,160.6,161.55,160.58,161.12,19405.0,160.6,161.55,160.58,161.12,19405.0
2025-02-12 12:50:00,161.16,161.75,161.06,161.52,22884.0,161.16,161.75,161.06,161.52,22884.0
2025-02-12 13:00:00,161.58,161.9,161.36,161.73,13202.0,161.58,161.9,161.36,161.73,13202.0
2025-02-12 13:10:00,161.89,162.09,161.07,161.08,31042.0,161.89,162.09,161.07,161.08,31042.0
2025-02-12 13:20:00,161.0,161.16,159.8,160.16,22724.0,161.0,161.16,159.8,160.16,22724.0
2025-02-12 13:30:00,159.91,159.93,159.47,159.65,17962.0,159.91,159.93,159.47,159.65,17962.0
2025-02-12 13:40:00,159.65,159.65,159.14,159.36,15363.0,159.65,159.65,159.14,159.36,15363.0
2025-02-12 13:50:00,159.3,159.58,159.11,159.25,24203.0,159.3,159.58,159.11,159.25,24203.0
2025-02-12 14:00:00,159.22,159.47,158.9,159.31,31071.0,159.22,159.47,158.9,159.31,31071.0
2025-02-12 14:10:00,159.3,159.31,158.82,158.94,28103.0,159.3,159.31,158.82,158.94,28103.0
2025-02-12 14:20:00,158.94,159.25,158.72,159.02,29820.0,158.94,159.25,158.72,159.02,29820.0
2025-02-12 14:30:00,159.1,159.27,158.81,158.82,20702.0,159.1,159.27,158.81,158.82,20702.0
2025-02-12 14:40:00,158.83,159.49,158.83,159.18,16177.0,158.83,159.49,158.83,159.18,16177.0
2025-02-12 14:50:00,159.17,159.48,159.02,159.1,12289.0,159.17,159.48,159.02,159.1,12289.0
2025-02-12 15:00:00,159.1,159.3,158.99,159.17,24773.0,159.1,159.3,158.99,159.17,24773.0
2025-02-12 15:10:00,159.22,159.37,158.91,159.09,43050.0,159.22,159.37,158.91,159.09,43050.0
2025-02-12 15:20:00,159.08,159.66,159.07,159.4,13869.0,159.08,159.66,159.07,159.4,13869.0
2025-02-12 15:30:00,159.4,159.49,158.99,159.07,19499.0,159.4,159.49,158.99,159.07,19499.0
2025-02-12 15:40:00,159.06,159.11,158.72,158.73,31808.0,159.06,159.11,158.72,158.73,31808.0
2025-02-12 15:50:00,158.7,158.8,158.3,158.64,126545.0,158.7,158.8,158.3,158.64,126545.0
2025-02-13 09:30:00,158.72,159.7,157.07,159.45,106818.0,158.72,159.7,157.07,159.45,106818.0
2025-02-13 09:40:00,159.28,160.0,159.01,159.44,19946.0,159.28,160.0,159.01,159.44,19946.0
2025-02-13 09:50:00,159.44,160.0,159.21,159.31,44588.0,159.44,160.0,159.21,159.31,44588.0
2025-02-13 10:00:00,159.3,159.3,158.25,158.48,36702.0,159.3,159.3,158.25,158.48,36702.0
2025-02-13 10:10:00,158.5,159.69,158.29,159.61,29084.0,158.5,159.69,158.29,159.61,29084.0
2025-02-13 10:20:00,159.61,160.63,159.59,160.22,49877.0,159.61,160.63,159.59,160.22,49877.0
2025-02-13 10:30:00,160.35,161.43,160.17,161.28,27431.0,160.35,161.43,160.17,161.28,27431.0
2025-02-13 10:40:00,161.3,161.33,160.65,161.33,24759.0,161.3,161.33,160.65,161.33,24759.0
2025-02-13 10:50:00,161.32,161.49,160.26,160.61,14219.0,161.32,161.49,160.26,160.61,14219.0
2025-02-13 11:00:00,160.68,160.85,160.48,160.52,13868.0,160.68,160.85,160.48,160.52,13868.0
2025-02-13 11:10:00,160.51,160.77,160.41,160.47,17973.0,160.51,160.77,160.41,160.47,17973.0
2025-02-13 11:20:00,160.43,160.58,159.49,159.74,17515.0,160.43,160.58,159.49,159.74,17515.0
2025-02-13 11:30:00,159.67,159.75,159.07,159.5,7265.0,159.67,159.75,159.07,159.5,7265.0
2025-02-13 11:40:00,159.15,159.43,158.74,159.2,16641.0,159.15,159.43,158.74,159.2,16641.0
2025-02-13 11:50:00,159.19,159.39,158.98,159.38,9041.0,159.19,159.39,158.98,159.38,9041.0
2025-02-13 12:00:00,159.4,159.58,159.13,159.46,10710.0,159.4,159.58,159.13,159.46,10710.0
2025-02-13 12:10:00,159.49,159.63,159.32,159.53,13022.0,159.49,159.63,159.32,159.53,13022.0
2025-02-13 12:20:00,159.58,160.12,159.58,159.7,16049.0,159.58,160.12,159.58,159.7,16049.0
2025-02-13 12:30:00,159.67,159.94,159.54,159.75,6069.0,159.67,159.94,159.54,159.75,6069.0
2025-02-13 12:40:00,159.77,159.93,159.63,159.7,12664.0,159.77,159.93,159.63,159.7,12664.0
2025-02-13 12:50:00,159.61,159.82,159.24,159.55,13790.0,159.61,159.82,159.24,159.55,13790.0
2025-02-13 13:00:00,159.55,159.82,159.26,159.56,10695.0,159.55,159.82,159.26,159.56,10695.0
2025-02-13 13:10:00,159.7,159.7,159.0,159.02,12397.0,159.7,159.7,159.0,159.02,12397.0
2025-02-13 13:20:00,159.02,159.57,159.02,159.41,11013.0,159.02,159.57,159.02,159.41,11013.0
2025-02-13 13:30:00,159.36,159.5,159.2,159.5,8001.0,159.36,159.5,159.2,159.5,8001.0
2025-02-13 13:40:00,159.42,159.77,158.97,159.75,15381.0,159.42,159.77,158.97,159.75,15381.0
2025-02-13 13:50:00,159.69,160.47,159.55,160.15,18975.0,159.69,160.47,159.55,160.15,18975.0
2025-02-13 14:00:00,160.05,160.35,159.82,160.34,8077.0,160.05,160.35,159.82,160.34,8077.0
2025-02-13 14:10:00,160.34,160.6,160.2,160.55,8763.0,160.34,160.6,160.2,160.55,8763.0
2025-02-13 14:20:00,160.59,160.68,160.43,160.52,8855.0,160.59,160.68,160.43,160.52,8855.0
2025-02-13 14:30:00,160.52,160.91,160.45,160.67,13957.0,160.52,160.91,160.45,160.67,13957.0
2025-02-13 14:40:00,160.67,160.79,160.23,160.67,10474.0,160.67,160.79,160.23,160.67,10474.0
2025-02-13 14:50:00,160.64,161.16,160.63,161.0,14848.0,160.64,161.16,160.63,161.0,14848.0
2025-02-13 15:00:00,161.01,161.1,160.74,160.74,18974.0,161.01,161.1,160.74,160.74,18974.0
2025-02-13 15:10:00,160.69,160.9,160.56,160.61,11825.0,160.69,160.9,160.56,160.61,11825.0
2025-02-13 15:20:00,160.54,160.7,160.41,160.53,19427.0,160.54,160.7,160.41,160.53,19427.0
2025-02-13 15:30:00,160.45,160.46,160.0,160.18,18272.0,160.45,160.46,160.0,160.18,18272.0
2025-02-13 15:40:00,160.2,160.28,159.86,160.16,29083.0,160.2,160.28,159.86,160.16,29083.0
2025-02-13 15:50:00,160.02,160.37,159.72,160.26,59715.0,160.02,160.37,159.72,160.26,59715.0
2025-02-14 09:30:00,160.98,161.65,160.0,161.52,72255.0,160.98,161.65,160.0,161.52,72255.0
2025-02-14 09:40:00,161.67,163.67,161.52,162.69,68731.0,161.67,163.67,161.52,162.69,68731.0
2025-02-14 09:50:00,162.73,163.71,162.32,163.28,42005.0,162.73,163.71,162.32,163.28,42005.0
2025-02-14 10:00:00,163.12,163.23,161.62,162.06,35874.0,163.12,163.23,161.62,162.06,35874.0
2025-02-14 10:10:00,162.06,162.53,160.42,160.85,24264.0,162.06,162.53,160.42,160.85,24264.0
2025-02-14 10:20:00,160.76,160.87,159.97,160.07,24891.0,160.76,160.87,159.97,160.07,24891.0
2025-02-14 10:30:00,160.02,160.45,159.83,160.33,26777.0,160.02,160.45,159.83,160.33,26777.0
2025-02-14 10:40:00,160.38,161.02,160.0,160.89,14988.0,160.38,161.02,160.0,160.89,14988.0
2025-02-14 10:50:00,160.89,161.69,160.88,161.13,10701.0,160.89,161.69,160.88,161.13,10701.0
2025-02-14 11:00:00,161.13,161.23,160.76,160.79,12287.0,161.13,161.23,160.76,160.79,12287.0
2025-02-14 11:10:00,160.77,161.0,160.19,160.31,12504.0,160.77,161.0,160.19,160.31,12504.0
2025-02-14 11:20:00,160.39,160.46,159.99,160.11,17473.0,160.39,160.46,159.99,160.11,17473.0
2025-02-14 11:30:00,160.21,161.0,160.2,160.61,13084.0,160.21,161.0,160.2,160.61,13084.0
2025-02-14 11:40:00,160.65,160.73,160.34,160.35,10348.0,160.65,160.73,160.34,160.35,10348.0
2025-02-14 11:50:00,160.34,161.08,160.34,161.08,5992.0,160.34,161.08,160.34,161.08,5992.0
2025-02-14 12:00:00,161.21,161.24,160.78,160.78,6470.0,161.21,161.24,160.78,160.78,6470.0
2025-02-14 12:10:00,160.78,160.88,160.32,160.47,8190.0,160.78,160.88,160.32,160.47,8190.0
2025-02-14 12:20:00,160.46,160.66,160.01,160.19,7346.0,160.46,160.66,160.01,160.19,7346.0
2025-02-14 12:30:00,160.15,160.21,159.75,159.84,12910.0,160.15,160.21,159.75,159.84,12910.0
2025-02-14 12:40:00,159.87,159.98,159.68,159.89,5505.0,159.87,159.98,159.68,159.89,5505.0
2025-02-14 12:50:00,159.99,160.04,159.6,159.73,15152.0,159.99,160.04,159.6,159.73,15152.0
2025-02-14 13:00:00,159.84,159.94,159.65,159.85,4293.0,159.84,159.94,159.65,159.85,4293.0
2025-02-14 13:10:00,159.8,160.02,159.7,160.02,7123.0,159.8,160.02,159.7,160.02,7123.0
2025-02-14 13:20:00,159.9,160.01,159.78,159.81,7397.0,159.9,160.01,159.78,159.81,7397.0
2025-02-14 13:30:00,159.96,159.97,159.6,159.88,29866.0,159.96,159.97,159.6,159.88,29866.0
2025-02-14 13:40:00,159.85,159.95,159.62,159.94,25729.0,159.85,159.95,159.62,159.94,25729.0
2025-02-14 13:50:00,159.92,160.1,159.76,159.94,9377.0,159.92,160.1,159.76,159.94,9377.0
2025-02-14 14:00:00,159.97,159.97,159.67,159.8,3099.0,159.97,159.97,159.67,159.8,3099.0
2025-02-14 14:10:00,159.78,159.87,159.44,159.65,9905.0,159.78,159.87,159.44,159.65,9905.0
2025-02-14 14:20:00,159.53,159.77,159.51,159.53,6413.0,159.53,159.77,159.51,159.53,6413.0
2025-02-14 14:30:00,159.72,159.91,159.33,159.86,9142.0,159.72,159.91,159.33,159.86,9142.0
2025-02-14 14:40:00,159.86,160.33,159.85,159.9,10836.0,159.86,160.33,159.85,159.9,10836.0
2025-02-14 14:50:00,159.79,159.99,159.72,159.86,7258.0,159.79,159.99,159.72,159.86,7258.0
2025-02-14 15:00:00,159.95,159.96,159.79,159.9,7979.0,159.95,159.96,159.79,159.9,7979.0
2025-02-14 15:10:00,159.84,160.19,159.82,160.16,9023.0,159.84,160.19,159.82,160.16,9023.0
2025-02-14 15:20:00,160.19,160.41,160.0,160.05,21052.0,160.19,160.41,160.0,160.05,21052.0
2025-02-14 15:30:00,160.0,160.4,159.91,160.37,33948.0,160.0,160.4,159.91,160.37,33948.0
2025-02-14 15:40:00,160.31,160.31,159.82,159.97,15528.0,160.31,160.31,159.82,159.97,15528.0
2025-02-14 15:50:00,160.04,160.23,159.42,159.73,103984.0,160.04,160.23,159.42,159.73,103984.0
2025-02-18 09:30:00,160.59,160.87,159.1,159.82,104409.0,160.59,160.87,159.1,159.82,104409.0
2025-02-18 09:40:00,159.9,159.99,158.5,159.42,55204.0,159.9,159.99,158.5,159.42,55204.0
2025-02-18 09:50:00,159.4,161.37,159.36,161.03,55162.0,159.4,161.37,159.36,161.03,55162.0
2025-02-18 10:00:00,161.05,161.35,159.71,159.97,41883.0,161.05,161.35,159.71,159.97,41883.0
2025-02-18 10:10:00,159.88,160.44,159.58,159.98,24333.0,159.88,160.44,159.58,159.98,24333.0
2025-02-18 10:20:00,159.96,161.35,159.86,160.94,23968.0,159.96,161.35,159.86,160.94,23968.0
2025-02-18 10:30:00,160.84,162.02,160.84,161.43,41432.0,160.84,162.02,160.84,161.43,41432.0
2025-02-18 10:40:00,161.47,161.82,161.3,161.79,18719.0,161.47,161.82,161.3,161.79,18719.0
2025-02-18 10:50:00,161.6,162.08,161.43,161.58,61860.0,161.6,162.08,161.43,161.58,61860.0
2025-02-18 11:00:00,161.61,162.7,161.61,162.12,52884.0,161.61,162.7,161.61,162.12,52884.0
2025-02-18 11:10:00,162.23,162.81,162.13,162.44,18827.0,162.23,162.81,162.13,162.44,18827.0
2025-02-18 11:20:00,162.22,162.22,161.55,161.74,20450.0,162.22,162.22,161.55,161.74,20450.0
2025-02-18 11:30:00,161.84,161.85,161.35,161.52,39190.0,161.84,161.85,161.35,161.52,39190.0
2025-02-18 11:40:00,161.61,161.92,161.17,161.92,10110.0,161.61,161.92,161.17,161.92,10110.0
2025-02-18 11:50:00,161.92,161.92,161.39,161.48,9147.0,161.92,161.92,161.39,161.48,9147.0
2025-02-18 12:00:00,161.6,161.66,161.0,161.23,13064.0,161.6,161.66,161.0,161.23,13064.0
2025-02-18 12:10:00,161.22,161.47,161.01,161.13,17623.0,161.22,161.47,161.01,161.13,17623.0
2025-02-18 12:20:00,161.18,161.45,160.95,161.14,12536.0,161.18,161.45,160.95,161.14,12536.0
2025-02-18 12:30:00,161.15,161.39,161.03,161.29,4979.0,161.15,161.39,161.03,161.29,4979.0
2025-02-18 12:40:00,161.39,162.18,161.36,161.75,27701.0,161.39,162.18,161.36,161.75,27701.0
2025-02-18 12:50:00,161.79,162.13,161.53,161.58,6568.0,161.79,162.13,161.53,161.58,6568.0
2025-02-18 13:00:00,161.58,161.58,161.16,161.35,6687.0,161.58,161.58,161.16,161.35,6687.0
2025-02-18 13:10:00,161.06,161.28,160.78,161.12,22218.0,161.06,161.28,160.78,161.12,22218.0
2025-02-18 13:20:00,161.05,161.58,160.81,161.58,14825.0,161.05,161.58,160.81,161.58,14825.0
2025-02-18 13:30:00,161.56,161.58,161.09,161.43,11918.0,161.56,161.58,161.09,161.43,11918.0
2025-02-18 13:40:00,161.4,161.8,161.4,161.8,8358.0,161.4,161.8,161.4,161.8,8358.0
2025-02-18 13:50:00,161.68,162.18,161.67,161.85,23654.0,161.68,162.18,161.67,161.85,23654.0
2025-02-18 14:00:00,161.81,162.15,161.11,161.21,13057.0,161.81,162.15,161.11,161.21,13057.0
2025-02-18 14:10:00,161.26,161.83,161.07,161.83,20073.0,161.26,161.83,161.07,161.83,20073.0
2025-02-18 14:20:00,161.65,162.34,161.65,162.34,12005.0,161.65,162.34,161.65,162.34,12005.0
2025-02-18 14:30:00,162.34,162.63,161.88,161.88,32259.0,162.34,162.63,161.88,161.88,32259.0
2025-02-18 14:40:00,162.0,162.27,161.88,162.07,15582.0,162.0,162.27,161.88,162.07,15582.0
2025-02-18 14:50:00,162.17,162.45,162.07,162.36,11846.0,162.17,162.45,162.07,162.36,11846.0
2025-02-18 15:00:00,162.3,162.45,162.07,162.35,13677.0,162.3,162.45,162.07,162.35,13677.0
2025-02-18 15:10:00,162.34,162.51,162.22,162.5,9228.0,162.34,162.51,162.22,162.5,9228.0
2025-02-18 15:20:00,162.5,163.2,162.41,163.2,38066.0,162.5,163.2,162.41,163.2,38066.0
2025-02-18 15:30:00,163.22,163.25,162.28,162.32,16615.0,163.22,163.25,162.28,162.32,16615.0
2025-02-18 15:40:00,162.4,162.48,162.0,162.04,18115.0,162.4,162.48,162.0,162.04,18115.0
2025-02-18 15:50:00,162.18,162.87,161.73,162.82,121027.0,162.18,162.87,161.73,162.82,121027.0
2025-02-19 09:30:00,166.29,169.9,165.69,169.42,219203.0,166.29,169.9,165.69,169.42,219203.0
2025-02-19 09:40:00,169.25,169.3,166.51,166.77,125787.0,169.25,169.3,166.51,166.77,125787.0
2025-02-19 09:50:00,166.98,170.7,166.69,167.63,99828.0,166.98,170.7,166.69,167.63,99828.0
2025-02-19 10:00:00,167.63,169.83,167.35,168.79,54954.0,167.63,169.83,167.35,168.79,54954.0
2025-02-19 10:10:00,168.78,168.99,166.73,167.84,61610.0,168.78,168.99,166.73,167.84,61610.0
2025-02-19 10:20:00,167.94,168.22,167.02,167.22,52073.0,167.94,168.22,167.02,167.22,52073.0
2025-02-19 10:30:00,167.05,168.3,165.81,165.91,60538.0,167.05,168.3,165.81,165.91,60538.0
2025-02-19 10:40:00,165.84,166.18,165.35,165.36,49285.0,165.84,166.18,165.35,165.36,49285.0
2025-02-19 10:50:00,165.35,165.53,164.9,165.3,37551.0,165.35,165.53,164.9,165.3,37551.0
2025-02-19 11:00:00,165.3,166.99,165.18,166.99,40441.0,165.3,166.99,165.18,166.99,40441.0
2025-02-19 11:10:00,166.9,167.39,166.35,166.68,60137.0,166.9,167.39,166.35,166.68,60137.0
2025-02-19 11:20:00,166.68,166.87,166.0,166.55,60788.0,166.68,166.87,166.0,166.55,60788.0
2025-02-19 11:30:00,166.54,167.0,166.46,166.68,23366.0,166.54,167.0,166.46,166.68,23366.0
2025-02-19 11:40:00,166.66,166.78,165.71,165.81,17274.0,166.66,166.78,165.71,165.81,17274.0
2025-02-19 11:50:00,165.78,166.24,165.77,166.06,10443.0,165.78,166.24,165.77,166.06,10443.0
2025-02-19 12:00:00,166.12,166.53,165.74,166.41,14934.0,166.12,166.53,165.74,166.41,14934.0
2025-02-19 12:10:00,166.45,166.45,165.5,165.69,18773.0,166.45,166.45,165.5,165.69,18773.0
2025-02-19 12:20:00,165.69,166.05,165.17,165.43,17955.0,165.69,166.05,165.17,165.43,17955.0
2025-02-19 12:30:00,165.43,165.77,165.43,165.6,12137.0,165.43,165.77,165.43,165.6,12137.0
2025-02-19 12:40:00,165.5,165.6,165.07,165.33,12729.0,165.5,165.6,165.07,165.33,12729.0
2025-02-19 12:50:00,165.44,165.58,165.1,165.29,15235.0,165.44,165.58,165.1,165.29,15235.0
2025-02-19 13:00:00,165.28,165.77,165.04,165.24,24185.0,165.28,165.77,165.04,165.24,24185.0
2025-02-19 13:10:00,165.19,166.0,165.05,165.58,18344.0,165.19,166.0,165.05,165.58,18344.0
2025-02-19 13:20:00,165.59,165.7,164.91,165.18,14230.0,165.59,165.7,164.91,165.18,14230.0
2025-02-19 13:30:00,165.18,165.34,165.07,165.21,8530.0,165.18,165.34,165.07,165.21,8530.0
2025-02-19 13:40:00,165.23,165.38,164.84,164.94,13563.0,165.23,165.38,164.84,164.94,13563.0
2025-02-19 13:50:00,164.84,165.11,164.7,164.7,23886.0,164.84,165.11,164.7,164.7,23886.0
2025-02-19 14:00:00,164.62,165.12,164.35,164.37,15440.0,164.62,165.12,164.35,164.37,15440.0
2025-02-19 14:10:00,164.41,164.66,164.16,164.56,13928.0,164.41,164.66,164.16,164.56,13928.0
2025-02-19 14:20:00,164.56,164.72,164.27,164.46,8649.0,164.56,164.72,164.27,164.46,8649.0
2025-02-19 14:30:00,164.45,164.5,164.16,164.34,8366.0,164.45,164.5,164.16,164.34,8366.0
2025-02-19 14:40:00,164.28,164.61,163.9,164.08,28242.0,164.28,164.61,163.9,164.08,28242.0
2025-02-19 14:50:00,163.94,164.55,163.92,164.31,9196.0,163.94,164.55,163.92,164.31,9196.0
2025-02-19 15:00:00,164.21,164.32,163.78,164.0,10079.0,164.21,164.32,163.78,164.0,10079.0
2025-02-19 15:10:00,163.91,164.14,163.75,163.94,14736.0,163.91,164.14,163.75,163.94,14736.0
2025-02-19 15:20:00,163.96,163.96,162.9,163.0,24732.0,163.96,163.96,162.9,163.0,24732.0
2025-02-19 15:30:00,163.11,163.65,163.01,163.19,23671.0,163.11,163.65,163.01,163.19,23671.0
2025-02-19 15:40:00,163.22,163.46,162.82,162.96,29897.0,163.22,163.46,162.82,162.96,29897.0
2025-02-19 15:50:00,163.0,163.19,162.28,162.49,112859.0,163.0,163.19,162.28,162.49,112859.0
2025-02-20 09:30:00,161.94,163.47,160.34,161.57,83721.0,161.94,163.47,160.34,161.57,83721.0
2025-02-20 09:40:00,161.71,162.3,161.06,161.79,27011.0,161.71,162.3,161.06,161.79,27011.0
2025-02-20 09:50:00,161.9,162.08,160.26,160.37,67233.0,161.9,162.08,160.26,160.37,67233.0
2025-02-20 10:00:00,160.44,161.06,160.16,160.28,74962.0,160.44,161.06,160.16,160.28,74962.0
2025-02-20 10:10:00,160.24,160.98,159.86,160.36,68829.0,160.24,160.98,159.86,160.36,68829.0
2025-02-20 10:20:00,160.4,160.7,160.0,160.59,50374.0,160.4,160.7,160.0,160.59,50374.0
2025-02-20 10:30:00,160.43,160.93,159.46,159.57,52580.0,160.43,160.93,159.46,159.57,52580.0
2025-02-20 10:40:00,159.62,160.44,159.32,160.06,32208.0,159.62,160.44,159.32,160.06,32208.0
2025-02-20 10:50:00,160.06,160.92,159.94,160.49,42630.0,160.06,160.92,159.94,160.49,42630.0
2025-02-20 11:00:00,160.57,161.37,160.57,161.02,24938.0,160.57,161.37,160.57,161.02,24938.0
2025-02-20 11:10:00,161.02,161.05,160.04,160.24,27057.0,161.02,161.05,160.04,160.24,27057.0
2025-02-20 11:20:00,160.29,160.63,160.19,160.56,35192.0,160.29,160.63,160.19,160.56,35192.0
2025-02-20 11:30:00,160.59,160.7,160.1,160.15,24392.0,160.59,160.7,160.1,160.15,24392.0
2025-02-20 11:40:00,160.17,160.43,160.07,160.39,26967.0,160.17,160.43,160.07,160.39,26967.0
2025-02-20 11:50:00,160.29,161.18,160.29,161.02,16877.0,160.29,161.18,160.29,161.02,16877.0
2025-02-20 12:00:00,161.04,161.3,160.77,160.91,24033.0,161.04,161.3,160.77,160.91,24033.0
2025-02-20 12:10:00,160.88,160.99,160.6,160.8,17176.0,160.88,160.99,160.6,160.8,17176.0
2025-02-20 12:20:00,160.84,161.37,160.62,161.3,19737.0,160.84,161.37,160.62,161.3,19737.0
2025-02-20 12:30:00,161.24,161.28,160.96,161.15,25529.0,161.24,161.28,160.96,161.15,25529.0
2025-02-20 12:40:00,161.08,161.18,160.72,160.79,25744.0,161.08,161.18,160.72,160.79,25744.0
2025-02-20 12:50:00,160.78,161.54,160.7,161.43,18731.0,160.78,161.54,160.7,161.43,18731.0
2025-02-20 13:00:00,161.31,162.3,161.24,162.07,25642.0,161.31,162.3,161.24,162.07,25642.0
2025-02-20 13:10:00,162.0,162.12,161.68,161.69,16499.0,162.0,162.12,161.68,161.69,16499.0
2025-02-20 13:20:00,161.7,162.29,161.45,162.24,25567.0,161.7,162.29,161.45,162.24,25567.0
2025-02-20 13:30:00,162.29,163.13,162.23,163.12,27245.0,162.29,163.13,162.23,163.12,27245.0
2025-02-20 13:40:00,163.03,163.81,163.03,163.17,23853.0,163.03,163.81,163.03,163.17,23853.0
2025-02-20 13:50:00,163.12,163.19,162.71,163.17,48228.0,163.12,163.19,162.71,163.17,48228.0
2025-02-20 14:00:00,163.16,164.55,163.16,164.49,34349.0,163.16,164.55,163.16,164.49,34349.0
2025-02-20 14:10:00,164.39,164.54,163.79,163.86,21578.0,164.39,164.54,163.79,163.86,21578.0
2025-02-20 14:20:00,163.82,164.19,163.81,164.01,20870.0,163.82,164.19,163.81,164.01,20870.0
2025-02-20 14:30:00,163.8,163.85,163.18,163.33,26305.0,163.8,163.85,163.18,163.33,26305.0
2025-02-20 14:40:00,163.33,163.6,163.06,163.53,26054.0,163.33,163.6,163.06,163.53,26054.0
2025-02-20 14:50:00,163.65,163.87,163.28,163.82,24944.0,163.65,163.87,163.28,163.82,24944.0
2025-02-20 15:00:00,163.81,164.45,163.8,164.21,29024.0,163.81,164.45,163.8,164.21,29024.0
2025-02-20 15:10:00,164.23,164.23,163.66,163.91,42173.0,164.23,164.23,163.66,163.91,42173.0
2025-02-20 15:20:00,163.84,163.93,163.43,163.55,27702.0,163.84,163.93,163.43,163.55,27702.0
2025-02-20 15:30:00,163.56,163.86,163.43,163.78,32008.0,163.56,163.86,163.43,163.78,32008.0
2025-02-20 15:40:00,163.77,164.26,163.75,164.14,37457.0,163.77,164.26,163.75,164.14,37457.0
2025-02-20 15:50:00,164.16,164.52,163.79,164.09,112003.0,164.16,164.52,163.79,164.09,112003.0
2025-02-21 09:30:00,162.46,164.22,161.15,163.33,122439.0,162.46,164.22,161.15,163.33,122439.0
2025-02-21 09:40:00,163.52,163.99,161.3,161.54,52722.0,163.52,163.99,161.3,161.54,52722.0
2025-02-21 09:50:00,161.61,162.19,160.69,161.33,60135.0,161.61,162.19,160.69,161.33,60135.0
2025-02-21 10:00:00,161.41,161.41,159.33,159.53,120933.0,161.41,161.41,159.33,159.53,120933.0
2025-02-21 10:10:00,159.61,159.9,159.0,159.49,78948.0,159.61,159.9,159.0,159.49,78948.0
2025-02-21 10:20:00,159.5,159.61,158.1,158.49,90061.0,159.5,159.61,158.1,158.49,90061.0
2025-02-21 10:30:00,158.22,158.8,157.29,157.51,49379.0,158.22,158.8,157.29,157.51,49379.0
2025-02-21 10:40:00,157.61,157.65,156.63,157.13,78816.0,157.61,157.65,156.63,157.13,78816.0
2025-02-21 10:50:00,157.02,157.74,156.77,157.51,98553.0,157.02,157.74,156.77,157.51,98553.0
2025-02-21 11:00:00,157.51,157.67,156.33,156.6,49531.0,157.51,157.67,156.33,156.6,49531.0
2025-02-21 11:10:00,156.51,156.77,155.85,155.89,103618.0,156.51,156.77,155.85,155.89,103618.0
2025-02-21 11:20:00,156.09,156.44,155.47,155.7,83096.0,156.09,156.44,155.47,155.7,83096.0
2025-02-21 11:30:00,155.73,155.9,155.1,155.25,50286.0,155.73,155.9,155.1,155.25,50286.0
2025-02-21 11:40:00,155.31,155.67,155.1,155.33,35999.0,155.31,155.67,155.1,155.33,35999.0
2025-02-21 11:50:00,155.33,155.5,155.08,155.33,30087.0,155.33,155.5,155.08,155.33,30087.0
2025-02-21 12:00:00,155.25,156.52,155.0,156.21,46075.0,155.25,156.52,155.0,156.21,46075.0
2025-02-21 12:10:00,156.3,156.37,155.0,155.21,42160.0,156.3,156.37,155.0,155.21,42160.0
2025-02-21 12:20:00,155.15,155.98,154.9,155.77,32256.0,155.15,155.98,154.9,155.77,32256.0
2025-02-21 12:30:00,155.73,155.83,155.15,155.16,22803.0,155.73,155.83,155.15,155.16,22803.0
2025-02-21 12:40:00,155.13,155.41,155.0,155.09,19245.0,155.13,155.41,155.0,155.09,19245.0
2025-02-21 12:50:00,155.09,155.35,154.89,155.24,36135.0,155.09,155.35,154.89,155.24,36135.0
2025-02-21 13:00:00,155.23,155.36,154.32,154.68,28540.0,155.23,155.36,154.32,154.68,28540.0
2025-02-21 13:10:00,154.57,155.1,154.4,154.75,32304.0,154.57,155.1,154.4,154.75,32304.0
2025-02-21 13:20:00,154.83,154.94,153.83,153.83,36679.0,154.83,154.94,153.83,153.83,36679.0
2025-02-21 13:30:00,153.81,154.81,153.75,154.59,57031.0,153.81,154.81,153.75,154.59,57031.0
2025-02-21 13:40:00,154.59,154.73,154.01,154.03,30686.0,154.59,154.73,154.01,154.03,30686.0
2025-02-21 13:50:00,154.03,154.23,153.69,153.72,28346.0,154.03,154.23,153.69,153.72,28346.0
2025-02-21 14:00:00,153.7,154.22,153.53,153.78,48182.0,153.7,154.22,153.53,153.78,48182.0
2025-02-21 14:10:00,153.84,154.49,153.69,154.34,45915.0,153.84,154.49,153.69,154.34,45915.0
2025-02-21 14:20:00,154.28,154.42,153.55,153.61,31308.0,154.28,154.42,153.55,153.61,31308.0
2025-02-21 14:30:00,153.6,154.23,153.6,153.95,69282.0,153.6,154.23,153.6,153.95,69282.0
2025-02-21 14:40:00,153.91,154.11,153.67,153.83,33656.0,153.91,154.11,153.67,153.83,33656.0
2025-02-21 14:50:00,153.77,154.78,153.77,154.03,90067.0,153.77,154.78,153.77,154.03,90067.0
2025-02-21 15:00:00,154.02,154.95,154.02,154.49,59393.0,154.02,154.95,154.02,154.49,59393.0
2025-02-21 15:10:00,154.49,155.0,154.08,154.43,67794.0,154.49,155.0,154.08,154.43,67794.0
2025-02-21 15:20:00,154.31,155.37,154.31,155.29,64591.0,154.31,155.37,154.31,155.29,64591.0
2025-02-21 15:30:00,155.24,155.67,155.01,155.3,80812.0,155.24,155.67,155.01,155.3,80812.0
2025-02-21 15:40:00,155.35,156.02,155.28,155.82,111468.0,155.35,156.02,155.28,155.82,111468.0
2025-02-21 15:50:00,155.81,156.01,155.03,155.48,195082.0,155.81,156.01,155.03,155.48,195082.0
2025-02-24 09:30:00,155.22,155.65,151.32,151.32,232773.0,155.22,155.65,151.32,151.32,232773.0
2025-02-24 09:40:00,151.35,153.53,151.26,153.11,148403.0,151.35,153.53,151.26,153.11,148403.0
2025-02-24 09:50:00,152.91,153.78,152.05,152.43,103740.0,152.91,153.78,152.05,152.43,103740.0
2025-02-24 10:00:00,152.54,153.55,151.88,153.42,69507.0,152.54,153.55,151.88,153.42,69507.0
2025-02-24 10:10:00,153.33,155.48,153.33,153.98,59997.0,153.33,155.48,153.33,153.98,59997.0
2025-02-24 10:20:00,154.33,154.53,152.67,152.75,28532.0,154.33,154.53,152.67,152.75,28532.0
2025-02-24 10:30:00,152.98,153.25,152.18,152.34,40853.0,152.98,153.25,152.18,152.34,40853.0
2025-02-24 10:40:00,152.24,152.61,151.77,152.11,34646.0,152.24,152.61,151.77,152.11,34646.0
2025-02-24 10:50:00,152.18,152.39,151.19,151.43,44012.0,152.18,152.39,151.19,151.43,44012.0
2025-02-24 11:00:00,151.39,151.79,151.0,151.02,25126.0,151.39,151.79,151.0,151.02,25126.0
2025-02-24 11:10:00,151.3,151.75,151.0,151.67,54564.0,151.3,151.75,151.0,151.67,54564.0
2025-02-24 11:20:00,151.63,152.05,151.23,151.95,39344.0,151.63,152.05,151.23,151.95,39344.0
2025-02-24 11:30:00,151.81,152.33,151.8,151.97,21560.0,151.81,152.33,151.8,151.97,21560.0
2025-02-24 11:40:00,152.08,152.7,151.9,152.63,25276.0,152.08,152.7,151.9,152.63,25276.0
2025-02-24 11:50:00,152.69,152.89,152.25,152.74,22022.0,152.69,152.89,152.25,152.74,22022.0
2025-02-24 12:00:00,152.79,153.73,152.7,153.36,29175.0,152.79,153.73,152.7,153.36,29175.0
2025-02-24 12:10:00,153.49,153.81,153.36,153.6,17874.0,153.49,153.81,153.36,153.6,17874.0
2025-02-24 12:20:00,153.67,153.71,152.89,153.05,24527.0,153.67,153.71,152.89,153.05,24527.0
2025-02-24 12:30:00,153.04,153.61,152.94,153.42,12086.0,153.04,153.61,152.94,153.42,12086.0
2025-02-24 12:40:00,153.39,153.78,153.31,153.47,17954.0,153.39,153.78,153.31,153.47,17954.0
2025-02-24 12:50:00,153.41,153.49,153.15,153.19,13602.0,153.41,153.49,153.15,153.19,13602.0
2025-02-24 13:00:00,153.21,153.34,153.0,153.0,15661.0,153.21,153.34,153.0,153.0,15661.0
2025-02-24 13:10:00,153.01,153.73,152.96,153.63,23817.0,153.01,153.73,152.96,153.63,23817.0
2025-02-24 13:20:00,153.49,153.67,153.33,153.55,22298.0,153.49,153.67,153.33,153.55,22298.0
2025-02-24 13:30:00,153.53,153.72,153.18,153.19,22061.0,153.53,153.72,153.18,153.19,22061.0
2025-02-24 13:40:00,153.19,153.79,153.01,153.68,17215.0,153.19,153.79,153.01,153.68,17215.0
2025-02-24 13:50:00,153.68,153.68,153.05,153.2,23114.0,153.68,153.68,153.05,153.2,23114.0
2025-02-24 14:00:00,153.18,153.3,153.01,153.16,14826.0,153.18,153.3,153.01,153.16,14826.0
2025-02-24 14:10:00,153.18,153.24,152.72,152.72,26409.0,153.18,153.24,152.72,152.72,26409.0
2025-02-24 14:20:00,152.72,153.01,152.68,152.73,19869.0,152.72,153.01,152.68,152.73,19869.0
2025-02-24 14:30:00,152.84,153.18,152.6,152.71,15397.0,152.84,153.18,152.6,152.71,15397.0
2025-02-24 14:40:00,152.68,152.82,152.45,152.61,16691.0,152.68,152.82,152.45,152.61,16691.0
2025-02-24 14:50:00,152.71,153.15,152.61,152.87,28034.0,152.71,153.15,152.61,152.87,28034.0
2025-02-24 15:00:00,152.97,153.26,152.79,153.09,24923.0,152.97,153.26,152.79,153.09,24923.0
2025-02-24 15:10:00,153.05,153.24,152.77,152.84,23216.0,153.05,153.24,152.77,152.84,23216.0
2025-02-24 15:20:00,152.91,153.12,152.76,152.85,25544.0,152.91,153.12,152.76,152.85,25544.0
2025-02-24 15:30:00,152.8,153.77,152.8,153.61,34036.0,152.8,153.77,152.8,153.61,34036.0
2025-02-24 15:40:00,153.61,153.97,153.54,153.75,71924.0,153.61,153.97,153.54,153.75,71924.0
2025-02-24 15:50:00,153.8,154.0,152.74,152.93,144627.0,153.8,154.0,152.74,152.93,144627.0
2025-02-25 09:30:00,150.93,151.2,148.52,150.96,150706.0,150.93,151.2,148.52,150.96,150706.0
2025-02-25 09:40:00,150.7,151.62,150.34,151.21,41382.0,150.7,151.62,150.34,151.21,41382.0
2025-02-25 09:50:00,151.28,152.21,150.4,151.41,78456.0,151.28,152.21,150.4,151.41,78456.0
2025-02-25 10:00:00,151.35,151.35,150.2,150.42,35397.0,151.35,151.35,150.2,150.42,35397.0
2025-02-25 10:10:00,150.27,150.66,149.6,149.75,53283.0,150.27,150.66,149.6,149.75,53283.0
2025-02-25 10:20:00,149.79,149.9,148.53,149.11,74889.0,149.79,149.9,148.53,149.11,74889.0
2025-02-25 10:30:00,149.16,149.5,148.75,149.17,42692.0,149.16,149.5,148.75,149.17,42692.0
2025-02-25 10:40:00,149.35,150.12,149.1,149.78,40434.0,149.35,150.12,149.1,149.78,40434.0
2025-02-25 10:50:00,149.74,150.15,149.29,149.45,39465.0,149.74,150.15,149.29,149.45,39465.0
2025-02-25 11:00:00,149.41,150.04,148.97,149.97,27205.0,149.41,150.04,148.97,149.97,27205.0
2025-02-25 11:10:00,149.93,150.34,149.82,149.91,53895.0,149.93,150.34,149.82,149.91,53895.0
2025-02-25 11:20:00,149.81,150.09,149.35,149.35,39601.0,149.81,150.09,149.35,149.35,39601.0
2025-02-25 11:30:00,149.46,150.77,149.43,150.69,42467.0,149.46,150.77,149.43,150.69,42467.0
2025-02-25 11:40:00,150.7,150.7,150.0,150.33,15571.0,150.7,150.7,150.0,150.33,15571.0
2025-02-25 11:50:00,150.35,151.37,150.0,150.87,30111.0,150.35,151.37,150.0,150.87,30111.0
2025-02-25 12:00:00,150.82,150.93,150.54,150.65,22409.0,150.82,150.93,150.54,150.65,22409.0
2025-02-25 12:10:00,150.74,151.19,150.65,150.93,14534.0,150.74,151.19,150.65,150.93,14534.0
2025-02-25 12:20:00,150.93,151.44,150.6,151.14,28128.0,150.93,151.44,150.6,151.14,28128.0
2025-02-25 12:30:00,151.13,152.0,151.11,151.85,26187.0,151.13,152.0,151.11,151.85,26187.0
2025-02-25 12:40:00,151.66,152.01,151.11,151.13,30018.0,151.66,152.01,151.11,151.13,30018.0
2025-02-25 12:50:00,151.2,151.79,151.02,151.77,28938.0,151.2,151.79,151.02,151.77,28938.0
2025-02-25 13:00:00,151.75,152.67,151.71,152.6,37837.0,151.75,152.67,151.71,152.6,37837.0
2025-02-25 13:10:00,152.6,152.62,152.12,152.28,31629.0,152.6,152.62,152.12,152.28,31629.0
2025-02-25 13:20:00,152.14,152.46,151.6,151.6,33130.0,152.14,152.46,151.6,151.6,33130.0
2025-02-25 13:30:00,151.74,151.89,151.06,151.49,79899.0,151.74,151.89,151.06,151.49,79899.0
2025-02-25 13:40:00,151.49,152.14,151.3,151.77,29703.0,151.49,152.14,151.3,151.77,29703.0
2025-02-25 13:50:00,151.78,152.07,151.64,151.91,22164.0,151.78,152.07,151.64,151.91,22164.0
2025-02-25 14:00:00,151.85,152.0,151.1,151.14,34039.0,151.85,152.0,151.1,151.14,34039.0
2025-02-25 14:10:00,151.14,151.15,150.08,150.09,66279.0,151.14,151.15,150.08,150.09,66279.0
2025-02-25 14:20:00,150.08,150.46,149.69,149.97,148177.0,150.08,150.46,149.69,149.97,148177.0
2025-02-25 14:30:00,149.98,150.29,149.53,149.91,90992.0,149.98,150.29,149.53,149.91,90992.0
2025-02-25 14:40:00,149.96,150.18,149.51,150.08,87740.0,149.96,150.18,149.51,150.08,87740.0
2025-02-25 14:50:00,150.07,150.2,149.72,149.81,57036.0,150.07,150.2,149.72,149.81,57036.0
2025-02-25 15:00:00,149.79,150.7,149.66,150.39,80244.0,149.79,150.7,149.66,150.39,80244.0
2025-02-25 15:10:00,150.46,150.58,149.84,150.05,122235.0,150.46,150.58,149.84,150.05,122235.0
2025-02-25 15:20:00,150.05,150.38,149.38,149.47,180605.0,150.05,150.38,149.38,149.47,180605.0
2025-02-25 15:30:00,149.47,149.85,148.81,149.05,166062.0,149.47,149.85,148.81,149.05,166062.0
2025-02-25 15:40:00,149.15,149.16,147.55,147.64,263217.0,149.15,149.16,147.55,147.64,263217.0
2025-02-25 15:50:00,147.55,147.67,146.19,147.21,535455.0,147.55,147.67,146.19,147.21,535455.0
2025-02-26 09:30:00,153.78,163.0,153.78,161.06,942953.0,153.78,163.0,153.78,161.06,942953.0
2025-02-26 09:40:00,161.17,166.29,160.38,166.28,477370.0,161.17,166.29,160.38,166.28,477370.0
2025-02-26 09:50:00,166.31,166.52,163.65,166.14,348149.0,166.31,166.52,163.65,166.14,348149.0
2025-02-26 10:00:00,166.24,166.25,163.86,165.34,210470.0,166.24,166.25,163.86,165.34,210470.0
2025-02-26 10:10:00,165.37,166.94,165.02,166.7,216853.0,165.37,166.94,165.02,166.7,216853.0
2025-02-26 10:20:00,166.58,166.75,165.68,166.02,120525.0,166.58,166.75,165.68,166.02,120525.0
2025-02-26 10:30:00,165.99,167.96,165.99,167.19,124069.0,165.99,167.96,165.99,167.19,124069.0
2025-02-26 10:40:00,167.1,167.89,164.53,165.87,155311.0,167.1,167.89,164.53,165.87,155311.0
2025-02-26 10:50:00,165.8,165.83,163.43,164.34,80662.0,165.8,165.83,163.43,164.34,80662.0
2025-02-26 11:00:00,164.41,165.0,163.88,164.5,92003.0,164.41,165.0,163.88,164.5,92003.0
2025-02-26 11:10:00,164.6,164.75,163.51,163.81,44919.0,164.6,164.75,163.51,163.81,44919.0
2025-02-26 11:20:00,163.53,163.82,161.29,161.35,92991.0,163.53,163.82,161.29,161.35,92991.0
2025-02-26 11:30:00,161.35,161.48,160.51,160.97,123032.0,161.35,161.48,160.51,160.97,123032.0
2025-02-26 11:40:00,160.75,161.32,160.12,161.3,71491.0,160.75,161.32,160.12,161.3,71491.0
2025-02-26 11:50:00,161.3,161.96,160.59,160.78,90928.0,161.3,161.96,160.59,160.78,90928.0
2025-02-26 12:00:00,160.79,163.4,160.76,162.87,73731.0,160.79,163.4,160.76,162.87,73731.0
2025-02-26 12:10:00,163.02,164.14,162.75,163.51,63513.0,163.02,164.14,162.75,163.51,63513.0
2025-02-26 12:20:00,163.53,164.56,163.53,164.13,41909.0,163.53,164.56,163.53,164.13,41909.0
2025-02-26 12:30:00,164.3,164.33,162.9,162.9,37586.0,164.3,164.33,162.9,162.9,37586.0
2025-02-26 12:40:00,163.0,163.77,162.64,163.3,34332.0,163.0,163.77,162.64,163.3,34332.0
2025-02-26 12:50:00,163.52,163.53,161.85,162.52,44868.0,163.52,163.53,161.85,162.52,44868.0
2025-02-26 13:00:00,162.65,162.99,161.91,162.24,20938.0,162.65,162.99,161.91,162.24,20938.0
2025-02-26 13:10:00,162.37,162.56,160.91,161.07,39789.0,162.37,162.56,160.91,161.07,39789.0
2025-02-26 13:20:00,160.91,160.91,159.63,159.68,120345.0,160.91,160.91,159.63,159.68,120345.0
2025-02-26 13:30:00,159.69,161.37,159.57,160.88,42858.0,159.69,161.37,159.57,160.88,42858.0
2025-02-26 13:40:00,160.87,161.58,160.63,160.79,27545.0,160.87,161.58,160.63,160.79,27545.0
2025-02-26 13:50:00,160.67,160.9,160.26,160.41,37198.0,160.67,160.9,160.26,160.41,37198.0
2025-02-26 14:00:00,160.41,161.41,160.16,161.41,32613.0,160.41,161.41,160.16,161.41,32613.0
2025-02-26 14:10:00,161.34,161.65,160.83,161.14,33267.0,161.34,161.65,160.83,161.14,33267.0
2025-02-26 14:20:00,161.19,161.77,160.56,161.4,72652.0,161.19,161.77,160.56,161.4,72652.0
2025-02-26 14:30:00,161.39,161.82,161.1,161.24,40062.0,161.39,161.82,161.1,161.24,40062.0
2025-02-26 14:40:00,161.15,161.72,161.15,161.37,63812.0,161.15,161.72,161.15,161.37,63812.0
2025-02-26 14:50:00,161.43,161.6,160.74,160.77,38189.0,161.43,161.6,160.74,160.77,38189.0
2025-02-26 15:00:00,160.77,160.89,158.93,158.97,54572.0,160.77,160.89,158.93,158.97,54572.0
2025-02-26 15:10:00,158.96,159.17,158.05,158.54,76392.0,158.96,159.17,158.05,158.54,76392.0
2025-02-26 15:20:00,158.64,159.51,158.45,158.45,50007.0,158.64,159.51,158.45,158.45,50007.0
2025-02-26 15:30:00,158.56,158.68,157.66,158.17,71581.0,158.56,158.68,157.66,158.17,71581.0
2025-02-26 15:40:00,158.17,158.73,157.6,157.78,75054.0,158.17,158.73,157.6,157.78,75054.0
2025-02-26 15:50:00,157.9,157.9,156.12,156.84,332281.0,157.9,157.9,156.12,156.84,332281.0
2025-02-27 09:30:00,155.88,160.92,155.55,157.68,122501.0,155.88,160.92,155.55,157.68,122501.0
2025-02-27 09:40:00,157.39,159.13,155.88,156.64,71102.0,157.39,159.13,155.88,156.64,71102.0
2025-02-27 09:50:00,156.86,156.86,155.64,155.78,79084.0,156.86,156.86,155.64,155.78,79084.0
2025-02-27 10:00:00,155.5,155.5,153.01,153.31,78263.0,155.5,155.5,153.01,153.31,78263.0
2025-02-27 10:10:00,153.05,154.0,152.16,152.21,77160.0,153.05,154.0,152.16,152.21,77160.0
2025-02-27 10:20:00,152.26,153.97,152.0,153.67,48664.0,152.26,153.97,152.0,153.67,48664.0
2025-02-27 10:30:00,153.9,154.12,151.38,152.22,70246.0,153.9,154.12,151.38,152.22,70246.0
2025-02-27 10:40:00,152.13,152.25,151.29,151.66,40465.0,152.13,152.25,151.29,151.66,40465.0
2025-02-27 10:50:00,151.65,151.95,150.9,150.98,74649.0,151.65,151.95,150.9,150.98,74649.0
2025-02-27 11:00:00,150.97,151.75,150.92,151.0,39498.0,150.97,151.75,150.92,151.0,39498.0
2025-02-27 11:10:00,151.17,151.44,150.5,151.25,37470.0,151.17,151.44,150.5,151.25,37470.0
2025-02-27 11:20:00,151.23,151.55,149.3,149.56,84905.0,151.23,151.55,149.3,149.56,84905.0
2025-02-27 11:30:00,149.6,149.88,148.88,149.73,88212.0,149.6,149.88,148.88,149.73,88212.0
2025-02-27 11:40:00,149.78,150.89,148.88,150.89,58137.0,149.78,150.89,148.88,150.89,58137.0
2025-02-27 11:50:00,150.86,150.86,149.78,150.4,32034.0,150.86,150.86,149.78,150.4,32034.0
2025-02-27 12:00:00,150.53,150.68,149.08,149.28,87575.0,150.53,150.68,149.08,149.28,87575.0
2025-02-27 12:10:00,149.12,149.24,148.12,148.5,53013.0,149.12,149.24,148.12,148.5,53013.0
2025-02-27 12:20:00,148.48,149.24,148.35,149.13,62266.0,148.48,149.24,148.35,149.13,62266.0
2025-02-27 12:30:00,149.0,149.14,148.64,148.78,31482.0,149.0,149.14,148.64,148.78,31482.0
2025-02-27 12:40:00,148.84,148.84,148.15,148.19,17787.0,148.84,148.84,148.15,148.19,17787.0
2025-02-27 12:50:00,148.16,148.43,147.78,147.89,43452.0,148.16,148.43,147.78,147.89,43452.0
2025-02-27 13:00:00,147.89,148.78,147.89,148.59,24011.0,147.89,148.78,147.89,148.59,24011.0
2025-02-27 13:10:00,148.79,148.79,148.12,148.25,30106.0,148.79,148.79,148.12,148.25,30106.0
2025-02-27 13:20:00,148.16,148.22,147.48,147.49,66323.0,148.16,148.22,147.48,147.49,66323.0
2025-02-27 13:30:00,147.46,147.55,146.34,147.03,97575.0,147.46,147.55,146.34,147.03,97575.0
2025-02-27 13:40:00,147.1,147.57,146.76,147.5,43568.0,147.1,147.57,146.76,147.5,43568.0
2025-02-27 13:50:00,147.5,147.71,146.88,146.88,43341.0,147.5,147.71,146.88,146.88,43341.0
2025-02-27 14:00:00,146.81,147.17,146.8,147.04,21202.0,146.81,147.17,146.8,147.04,21202.0
2025-02-27 14:10:00,147.03,147.15,146.2,146.45,70002.0,147.03,147.15,146.2,146.45,70002.0
2025-02-27 14:20:00,146.34,146.54,145.25,145.27,59392.0,146.34,146.54,145.25,145.27,59392.0
2025-02-27 14:30:00,145.22,145.23,144.0,144.08,106545.0,145.22,145.23,144.0,144.08,106545.0
2025-02-27 14:40:00,144.1,144.56,143.0,144.56,152197.0,144.1,144.56,143.0,144.56,152197.0
2025-02-27 14:50:00,144.62,144.77,143.91,144.32,88093.0,144.62,144.77,143.91,144.32,88093.0
2025-02-27 15:00:00,144.22,144.3,142.65,142.75,68834.0,144.22,144.3,142.65,142.75,68834.0
2025-02-27 15:10:00,142.69,142.89,141.4,141.6,83010.0,142.69,142.89,141.4,141.6,83010.0
2025-02-27 15:20:00,141.52,143.06,141.3,142.0,76315.0,141.52,143.06,141.3,142.0,76315.0
2025-02-27 15:30:00,142.22,143.12,142.16,142.5,89726.0,142.22,143.12,142.16,142.5,89726.0
2025-02-27 15:40:00,142.5,143.24,141.63,142.87,141770.0,142.5,143.24,141.63,142.87,141770.0
2025-02-27 15:50:00,142.93,143.4,140.84,141.16,278325.0,142.93,143.4,140.84,141.16,278325.0
2025-02-28 09:30:00,141.18,141.18,135.51,136.8,397422.0,141.18,141.18,135.51,136.8,397422.0
2025-02-28 09:40:00,136.58,137.45,135.74,136.81,214553.0,136.58,137.45,135.74,136.81,214553.0
2025-02-28 09:50:00,136.73,139.11,136.33,139.11,242669.0,136.73,139.11,136.33,139.11,242669.0
2025-02-28 10:00:00,139.08,140.27,138.09,139.64,138567.0,139.08,140.27,138.09,139.64,138567.0
2025-02-28 10:10:00,139.59,141.32,139.46,139.63,192189.0,139.59,141.32,139.46,139.63,192189.0
2025-02-28 10:20:00,139.51,140.28,139.34,139.79,53460.0,139.51,140.28,139.34,139.79,53460.0
2025-02-28 10:30:00,139.72,140.11,137.63,137.86,64005.0,139.72,140.11,137.63,137.86,64005.0
2025-02-28 10:40:00,138.06,138.13,137.01,137.25,68810.0,138.06,138.13,137.01,137.25,68810.0
2025-02-28 10:50:00,137.14,138.39,137.1,137.93,38984.0,137.14,138.39,137.1,137.93,38984.0
2025-02-28 11:00:00,137.9,138.08,137.2,137.34,56847.0,137.9,138.08,137.2,137.34,56847.0
2025-02-28 11:10:00,137.34,137.38,136.4,136.74,102968.0,137.34,137.38,136.4,136.74,102968.0
2025-02-28 11:20:00,136.67,137.28,136.12,136.46,83365.0,136.67,137.28,136.12,136.46,83365.0
2025-02-28 11:30:00,136.32,137.28,136.17,136.76,66092.0,136.32,137.28,136.17,136.76,66092.0
2025-02-28 11:40:00,136.55,137.05,136.43,136.9,45965.0,136.55,137.05,136.43,136.9,45965.0
2025-02-28 11:50:00,136.92,137.1,136.72,136.72,23548.0,136.92,137.1,136.72,136.72,23548.0
2025-02-28 12:00:00,136.75,137.4,136.61,137.06,45455.0,136.75,137.4,136.61,137.06,45455.0
2025-02-28 12:10:00,137.06,137.3,136.77,137.26,31651.0,137.06,137.3,136.77,137.26,31651.0
2025-02-28 12:20:00,137.26,137.26,136.5,136.88,31254.0,137.26,137.26,136.5,136.88,31254.0
2025-02-28 12:30:00,136.83,136.89,136.35,136.45,25939.0,136.83,136.89,136.35,136.45,25939.0
2025-02-28 12:40:00,136.56,136.59,135.87,136.12,58230.0,136.56,136.59,135.87,136.12,58230.0
2025-02-28 12:50:00,136.12,136.2,135.62,135.68,54377.0,136.12,136.2,135.62,135.68,54377.0
2025-02-28 13:00:00,135.68,136.13,135.42,135.51,49962.0,135.68,136.13,135.42,135.51,49962.0
2025-02-28 13:10:00,135.56,135.57,134.81,135.0,59993.0,135.56,135.57,134.81,135.0,59993.0
2025-02-28 13:20:00,134.93,135.14,134.73,135.09,55516.0,134.93,135.14,134.73,135.09,55516.0
2025-02-28 13:30:00,135.05,135.62,134.94,135.1,93873.0,135.05,135.62,134.94,135.1,93873.0
2025-02-28 13:40:00,135.15,135.23,134.4,134.64,74619.0,135.15,135.23,134.4,134.64,74619.0
2025-02-28 13:50:00,134.64,134.93,134.0,134.02,58621.0,134.64,134.93,134.0,134.02,58621.0
2025-02-28 14:00:00,134.08,134.73,134.08,134.53,80633.0,134.08,134.73,134.08,134.53,80633.0
2025-02-28 14:10:00,134.49,134.66,134.22,134.5,43715.0,134.49,134.66,134.22,134.5,43715.0
2025-02-28 14:20:00,134.45,134.59,133.9,134.43,92881.0,134.45,134.59,133.9,134.43,92881.0
2025-02-28 14:30:00,134.36,135.21,134.33,134.97,62149.0,134.36,135.21,134.33,134.97,62149.0
2025-02-28 14:40:00,134.94,135.18,134.84,134.96,37268.0,134.94,135.18,134.84,134.96,37268.0
2025-02-28 14:50:00,134.97,135.19,134.7,135.03,51685.0,134.97,135.19,134.7,135.03,51685.0
2025-02-28 15:00:00,135.03,135.71,134.91,135.64,85884.0,135.03,135.71,134.91,135.64,85884.0
2025-02-28 15:10:00,135.64,137.1,135.63,136.77,99636.0,135.64,137.1,135.63,136.77,99636.0
2025-02-28 15:20:00,136.7,137.54,135.98,137.51,77758.0,136.7,137.54,135.98,137.51,77758.0
2025-02-28 15:30:00,137.47,137.47,135.2,135.68,98718.0,137.47,137.47,135.2,135.68,98718.0
2025-02-28 15:40:00,135.67,135.72,134.84,135.27,134722.0,135.67,135.72,134.84,135.27,134722.0
2025-02-28 15:50:00,135.24,136.55,134.47,136.21,251391.0,135.24,136.55,134.47,136.21,251391.0
2025-03-03 09:30:00,135.28,136.0,131.45,133.6,325566.0,135.28,136.0,131.45,133.6,325566.0
2025-03-03 09:40:00,133.82,134.26,131.72,132.28,118107.0,133.82,134.26,131.72,132.28,118107.0
2025-03-03 09:50:00,132.16,133.0,130.77,130.97,93976.0,132.16,133.0,130.77,130.97,93976.0
2025-03-03 10:00:00,130.77,132.16,130.6,131.44,104063.0,130.77,132.16,130.6,131.44,104063.0
2025-03-03 10:10:00,131.27,132.6,130.82,132.48,97874.0,131.27,132.6,130.82,132.48,97874.0
2025-03-03 10:20:00,132.36,134.2,132.36,134.03,101041.0,132.36,134.2,132.36,134.03,101041.0
2025-03-03 10:30:00,134.11,134.71,133.01,133.82,43721.0,134.11,134.71,133.01,133.82,43721.0
2025-03-03 10:40:00,133.63,134.19,133.17,133.62,68212.0,133.63,134.19,133.17,133.62,68212.0
2025-03-03 10:50:00,133.53,133.71,132.9,133.56,26434.0,133.53,133.71,132.9,133.56,26434.0
2025-03-03 11:00:00,133.56,134.0,133.3,133.32,32983.0,133.56,134.0,133.3,133.32,32983.0
2025-03-03 11:10:00,133.35,133.63,132.99,133.37,31344.0,133.35,133.63,132.99,133.37,31344.0
2025-03-03 11:20:00,133.31,133.77,132.55,132.76,40737.0,133.31,133.77,132.55,132.76,40737.0
2025-03-03 11:30:00,132.94,133.03,131.69,131.81,63045.0,132.94,133.03,131.69,131.81,63045.0
2025-03-03 11:40:00,131.8,132.0,131.4,131.94,75882.0,131.8,132.0,131.4,131.94,75882.0
2025-03-03 11:50:00,131.95,132.37,131.66,131.67,53369.0,131.95,132.37,131.66,131.67,53369.0
2025-03-03 12:00:00,131.78,132.25,131.51,131.97,39471.0,131.78,132.25,131.51,131.97,39471.0
2025-03-03 12:10:00,131.96,132.63,131.96,132.22,61179.0,131.96,132.63,131.96,132.22,61179.0
2025-03-03 12:20:00,132.31,132.38,131.64,131.7,94988.0,132.31,132.38,131.64,131.7,94988.0
2025-03-03 12:30:00,131.7,132.22,131.63,132.1,22766.0,131.7,132.22,131.63,132.1,22766.0
2025-03-03 12:40:00,132.1,132.22,131.1,131.18,34282.0,132.1,132.22,131.1,131.18,34282.0
2025-03-03 12:50:00,131.06,131.14,130.02,130.48,82253.0,131.06,131.14,130.02,130.48,82253.0
2025-03-03 13:00:00,130.39,130.5,129.07,129.39,90366.0,130.39,130.5,129.07,129.39,90366.0
2025-03-03 13:10:00,129.38,129.95,128.82,129.82,99830.0,129.38,129.95,128.82,129.82,99830.0
2025-03-03 13:20:00,129.87,130.01,129.25,129.38,45897.0,129.87,130.01,129.25,129.38,45897.0
2025-03-03 13:30:00,129.38,129.83,129.07,129.36,43976.0,129.38,129.83,129.07,129.36,43976.0
2025-03-03 13:40:00,129.36,129.98,129.18,129.53,45079.0,129.36,129.98,129.18,129.53,45079.0
2025-03-03 13:50:00,129.61,130.1,129.34,130.03,51642.0,129.61,130.1,129.34,130.03,51642.0
2025-03-03 14:00:00,129.97,130.72,129.9,130.48,72190.0,129.97,130.72,129.9,130.48,72190.0
2025-03-03 14:10:00,130.53,130.65,129.31,129.41,39067.0,130.53,130.65,129.31,129.41,39067.0
2025-03-03 14:20:00,129.48,129.67,129.3,129.44,22620.0,129.48,129.67,129.3,129.44,22620.0
2025-03-03 14:30:00,129.43,129.67,128.92,129.16,38979.0,129.43,129.67,128.92,129.16,38979.0
2025-03-03 14:40:00,129.2,129.76,128.56,128.87,69558.0,129.2,129.76,128.56,128.87,69558.0
2025-03-03 14:50:00,128.84,129.2,128.2,128.3,59275.0,128.84,129.2,128.2,128.3,59275.0
2025-03-03 15:00:00,128.3,128.39,127.66,127.66,57226.0,128.3,128.39,127.66,127.66,57226.0
2025-03-03 15:10:00,127.72,128.0,127.27,127.7,65378.0,127.72,128.0,127.27,127.7,65378.0
2025-03-03 15:20:00,127.69,127.85,126.9,127.15,49481.0,127.69,127.85,126.9,127.15,49481.0
2025-03-03 15:30:00,127.07,127.41,126.77,126.96,81674.0,127.07,127.41,126.77,126.96,81674.0
2025-03-03 15:40:00,126.96,127.8,126.54,127.46,159864.0,126.96,127.8,126.54,127.46,159864.0
2025-03-03 15:50:00,127.55,128.2,127.48,127.58,231678.0,127.55,128.2,127.48,127.58,231678.0
2025-03-04 09:30:00,125.49,127.98,124.96,127.22,198803.0,125.49,127.98,124.96,127.22,198803.0
2025-03-04 09:40:00,127.51,130.96,126.97,129.31,167175.0,127.51,130.96,126.97,129.31,167175.0
2025-03-04 09:50:00,129.58,130.5,127.73,127.77,89673.0,129.58,130.5,127.73,127.77,89673.0
2025-03-04 10:00:00,127.85,128.72,127.41,128.64,125900.0,127.85,128.72,127.41,128.64,125900.0
2025-03-04 10:10:00,128.38,129.67,128.11,129.17,81583.0,128.38,129.67,128.11,129.17,81583.0
2025-03-04 10:20:00,129.33,130.72,129.05,129.96,104299.0,129.33,130.72,129.05,129.96,104299.0
2025-03-04 10:30:00,129.91,130.85,129.89,130.74,49474.0,129.91,130.85,129.89,130.74,49474.0
2025-03-04 10:40:00,130.74,131.95,130.52,131.37,72070.0,130.74,131.95,130.52,131.37,72070.0
2025-03-04 10:50:00,131.4,131.46,130.52,131.32,48853.0,131.4,131.46,130.52,131.32,48853.0
2025-03-04 11:00:00,131.32,131.91,130.51,130.85,52137.0,131.32,131.91,130.51,130.85,52137.0
2025-03-04 11:10:00,131.0,132.0,130.93,131.62,49190.0,131.0,132.0,130.93,131.62,49190.0
2025-03-04 11:20:00,131.64,132.21,131.16,131.19,37414.0,131.64,132.21,131.16,131.19,37414.0
2025-03-04 11:30:00,131.19,132.43,131.19,131.3,71587.0,131.19,132.43,131.19,131.3,71587.0
2025-03-04 11:40:00,131.27,132.69,131.27,132.69,170189.0,131.27,132.69,131.27,132.69,170189.0
2025-03-04 11:50:00,132.57,134.43,132.57,133.52,127283.0,132.57,134.43,132.57,133.52,127283.0
2025-03-04 12:00:00,133.52,133.94,133.2,133.7,70990.0,133.52,133.94,133.2,133.7,70990.0
2025-03-04 12:10:00,133.72,133.97,133.19,133.52,51648.0,133.72,133.97,133.19,133.52,51648.0
2025-03-04 12:20:00,133.52,135.1,133.46,134.77,144583.0,133.52,135.1,133.46,134.77,144583.0
2025-03-04 12:30:00,134.74,134.93,134.05,134.78,26936.0,134.74,134.93,134.05,134.78,26936.0
2025-03-04 12:40:00,134.8,135.15,134.26,134.36,21248.0,134.8,135.15,134.26,134.36,21248.0
2025-03-04 12:50:00,134.22,134.37,133.55,133.81,33084.0,134.22,134.37,133.55,133.81,33084.0
2025-03-04 13:00:00,133.68,134.28,133.66,133.95,26730.0,133.68,134.28,133.66,133.95,26730.0
2025-03-04 13:10:00,133.97,134.83,133.96,134.42,40291.0,133.97,134.83,133.96,134.42,40291.0
2025-03-04 13:20:00,134.32,134.49,134.07,134.38,29963.0,134.32,134.49,134.07,134.38,29963.0
2025-03-04 13:30:00,134.31,135.67,134.26,135.58,53118.0,134.31,135.67,134.26,135.58,53118.0
2025-03-04 13:40:00,135.68,135.68,134.4,134.52,43989.0,135.68,135.68,134.4,134.52,43989.0
2025-03-04 13:50:00,134.52,134.66,134.2,134.54,37005.0,134.52,134.66,134.2,134.54,37005.0
2025-03-04 14:00:00,134.55,134.74,133.74,133.92,55682.0,134.55,134.74,133.74,133.92,55682.0
2025-03-04 14:10:00,133.78,133.78,132.83,132.86,28786.0,133.78,133.78,132.83,132.86,28786.0
2025-03-04 14:20:00,132.97,133.3,132.49,132.7,31061.0,132.97,133.3,132.49,132.7,31061.0
2025-03-04 14:30:00,132.84,132.84,132.33,132.56,38313.0,132.84,132.84,132.33,132.56,38313.0
2025-03-04 14:40:00,132.46,133.05,132.46,132.91,25556.0,132.46,133.05,132.46,132.91,25556.0
2025-03-04 14:50:00,132.92,133.18,132.59,132.81,30030.0,132.92,133.18,132.59,132.81,30030.0
2025-03-04 15:00:00,132.88,133.18,132.4,132.8,97668.0,132.88,133.18,132.4,132.8,97668.0
2025-03-04 15:10:00,132.84,133.15,132.67,132.97,50732.0,132.84,133.15,132.67,132.97,50732.0
2025-03-04 15:20:00,133.03,134.35,132.9,133.28,102264.0,133.03,134.35,132.9,133.28,102264.0
2025-03-04 15:30:00,133.32,133.36,131.99,131.99,62527.0,133.32,133.36,131.99,131.99,62527.0
2025-03-04 15:40:00,131.98,132.21,131.62,131.72,57904.0,131.98,132.21,131.62,131.72,57904.0
2025-03-04 15:50:00,131.64,131.76,130.96,131.23,185512.0,131.64,131.76,130.96,131.23,185512.0
2025-03-05 09:30:00,131.61,132.01,129.8,131.53,87144.0,131.61,132.01,129.8,131.53,87144.0
2025-03-05 09:40:00,131.68,131.94,130.3,130.59,27898.0,131.68,131.94,130.3,130.59,27898.0
2025-03-05 09:50:00,130.55,130.91,129.22,129.81,33575.0,130.55,130.91,129.22,129.81,33575.0
2025-03-05 10:00:00,129.81,131.43,129.81,130.58,32384.0,129.81,131.43,129.81,130.58,32384.0
2025-03-05 10:10:00,130.61,130.95,129.99,130.21,25786.0,130.61,130.95,129.99,130.21,25786.0
2025-03-05 10:20:00,130.21,131.1,130.01,130.67,17047.0,130.21,131.1,130.01,130.67,17047.0
2025-03-05 10:30:00,130.63,130.7,130.09,130.61,12858.0,130.63,130.7,130.09,130.61,12858.0
2025-03-05 10:40:00,130.59,130.59,129.61,129.67,20585.0,130.59,130.59,129.61,129.67,20585.0
2025-03-05 10:50:00,129.67,130.56,129.41,130.02,28031.0,129.67,130.56,129.41,130.02,28031.0
2025-03-05 11:00:00,130.04,130.44,129.55,130.41,35976.0,130.04,130.44,129.55,130.41,35976.0
2025-03-05 11:10:00,130.31,130.43,129.77,130.25,50865.0,130.31,130.43,129.77,130.25,50865.0
2025-03-05 11:20:00,130.24,130.79,130.16,130.78,35897.0,130.24,130.79,130.16,130.78,35897.0
2025-03-05 11:30:00,130.63,131.26,130.61,130.85,33280.0,130.63,131.26,130.61,130.85,33280.0
2025-03-05 11:40:00,130.83,131.07,130.6,130.88,21188.0,130.83,131.07,130.6,130.88,21188.0
2025-03-05 11:50:00,130.79,131.75,130.49,131.4,29180.0,130.79,131.75,130.49,131.4,29180.0
2025-03-05 12:00:00,131.55,131.85,131.17,131.42,27762.0,131.55,131.85,131.17,131.42,27762.0
2025-03-05 12:10:00,131.42,131.47,131.16,131.26,22240.0,131.42,131.47,131.16,131.26,22240.0
2025-03-05 12:20:00,131.28,131.62,131.14,131.5,25799.0,131.28,131.62,131.14,131.5,25799.0
2025-03-05 12:30:00,131.5,131.51,130.5,130.61,33070.0,131.5,131.51,130.5,130.61,33070.0
2025-03-05 12:40:00,130.61,131.02,130.41,131.0,21675.0,130.61,131.02,130.41,131.0,21675.0
2025-03-05 12:50:00,131.03,131.85,131.03,131.81,15442.0,131.03,131.85,131.03,131.81,15442.0
2025-03-05 13:00:00,131.73,131.74,130.07,130.29,30621.0,131.73,131.74,130.07,130.29,30621.0
2025-03-05 13:10:00,130.33,130.78,130.01,130.16,44243.0,130.33,130.78,130.01,130.16,44243.0
2025-03-05 13:20:00,130.1,130.69,129.95,130.53,56398.0,130.1,130.69,129.95,130.53,56398.0
2025-03-05 13:30:00,130.53,130.57,130.01,130.46,40697.0,130.53,130.57,130.01,130.46,40697.0
2025-03-05 13:40:00,130.46,130.78,130.01,130.65,11875.0,130.46,130.78,130.01,130.65,11875.0
2025-03-05 13:50:00,130.71,131.03,130.68,130.94,72188.0,130.71,131.03,130.68,130.94,72188.0
2025-03-05 14:00:00,131.03,131.2,130.75,131.05,33411.0,131.03,131.2,130.75,131.05,33411.0
2025-03-05 14:10:00,131.01,132.42,131.01,131.27,99490.0,131.01,132.42,131.01,131.27,99490.0
2025-03-05 14:20:00,131.2,132.03,131.07,131.62,24294.0,131.2,132.03,131.07,131.62,24294.0
2025-03-05 14:30:00,131.7,131.82,131.26,131.27,21289.0,131.7,131.82,131.26,131.27,21289.0
2025-03-05 14:40:00,131.31,131.58,130.87,131.3,29056.0,131.31,131.58,130.87,131.3,29056.0
2025-03-05 14:50:00,131.34,131.75,131.34,131.41,30383.0,131.34,131.75,131.34,131.41,30383.0
2025-03-05 15:00:00,131.31,131.87,131.31,131.81,24574.0,131.31,131.87,131.31,131.81,24574.0
2025-03-05 15:10:00,131.76,131.92,131.13,131.4,28138.0,131.76,131.92,131.13,131.4,28138.0
2025-03-05 15:20:00,131.41,131.95,131.27,131.82,25382.0,131.41,131.95,131.27,131.82,25382.0
2025-03-05 15:30:00,131.76,131.8,131.4,131.73,45710.0,131.76,131.8,131.4,131.73,45710.0
2025-03-05 15:40:00,131.71,132.46,131.64,132.16,44084.0,131.71,132.46,131.64,132.16,44084.0
2025-03-05 15:50:00,132.16,132.27,130.78,130.9,176901.0,132.16,132.27,130.78,130.9,176901.0
2025-03-06 09:30:00,128.65,130.0,127.4,129.68,95970.0,128.65,130.0,127.4,129.68,95970.0
2025-03-06 09:40:00,129.65,129.7,128.33,129.14,42537.0,129.65,129.7,128.33,129.14,42537.0
2025-03-06 09:50:00,128.89,129.35,127.8,127.83,49160.0,128.89,129.35,127.8,127.83,49160.0
2025-03-06 10:00:00,127.93,129.56,127.73,129.41,39275.0,127.93,129.56,127.73,129.41,39275.0
2025-03-06 10:10:00,129.42,129.55,129.1,129.49,27162.0,129.42,129.55,129.1,129.49,27162.0
2025-03-06 10:20:00,129.44,129.65,128.88,129.42,22424.0,129.44,129.65,128.88,129.42,22424.0
2025-03-06 10:30:00,129.53,130.25,129.29,130.08,33272.0,129.53,130.25,129.29,130.08,33272.0
2025-03-06 10:40:00,130.03,130.79,129.77,130.75,26995.0,130.03,130.79,129.77,130.75,26995.0
2025-03-06 10:50:00,130.79,130.79,129.9,130.43,14604.0,130.79,130.79,129.9,130.43,14604.0
2025-03-06 11:00:00,130.44,131.1,130.18,130.56,27567.0,130.44,131.1,130.18,130.56,27567.0
2025-03-06 11:10:00,130.6,130.76,130.19,130.45,16045.0,130.6,130.76,130.19,130.45,16045.0
2025-03-06 11:20:00,130.53,130.59,129.57,130.04,35339.0,130.53,130.59,129.57,130.04,35339.0
2025-03-06 11:30:00,130.16,130.48,129.85,129.97,22182.0,130.16,130.48,129.85,129.97,22182.0
2025-03-06 11:40:00,129.96,130.16,129.72,130.13,15722.0,129.96,130.16,129.72,130.13,15722.0
2025-03-06 11:50:00,129.99,130.3,129.62,130.18,12770.0,129.99,130.3,129.62,130.18,12770.0
2025-03-06 12:00:00,130.1,130.63,129.65,130.35,24945.0,130.1,130.63,129.65,130.35,24945.0
2025-03-06 12:10:00,130.28,130.34,129.54,129.69,11727.0,130.28,130.34,129.54,129.69,11727.0
2025-03-06 12:20:00,129.88,130.29,129.38,129.59,17643.0,129.88,130.29,129.38,129.59,17643.0
2025-03-06 12:30:00,129.59,129.99,129.12,129.14,11124.0,129.59,129.99,129.12,129.14,11124.0
2025-03-06 12:40:00,129.1,129.34,128.69,128.74,22787.0,129.1,129.34,128.69,128.74,22787.0
2025-03-06 12:50:00,128.8,129.34,128.67,129.22,22435.0,128.8,129.34,128.67,129.22,22435.0
2025-03-06 13:00:00,129.25,130.44,129.25,129.95,72421.0,129.25,130.44,129.25,129.95,72421.0
2025-03-06 13:10:00,130.01,130.1,129.63,129.99,13439.0,130.01,130.1,129.63,129.99,13439.0
2025-03-06 13:20:00,129.99,130.1,129.67,129.67,22759.0,129.99,130.1,129.67,129.67,22759.0
2025-03-06 13:30:00,129.69,130.62,129.66,130.06,29394.0,129.69,130.62,129.66,130.06,29394.0
2025-03-06 13:40:00,129.92,130.03,129.25,129.43,34644.0,129.92,130.03,129.25,129.43,34644.0
2025-03-06 13:50:00,129.43,129.61,129.31,129.31,18823.0,129.43,129.61,129.31,129.31,18823.0
2025-03-06 14:00:00,129.38,130.2,129.31,129.97,15826.0,129.38,130.2,129.31,129.97,15826.0
2025-03-06 14:10:00,130.0,131.14,129.96,130.69,35103.0,130.0,131.14,129.96,130.69,35103.0
2025-03-06 14:20:00,130.7,131.08,130.52,130.67,24645.0,130.7,131.08,130.52,130.67,24645.0
2025-03-06 14:30:00,130.67,131.3,130.54,131.3,21359.0,130.67,131.3,130.54,131.3,21359.0
2025-03-06 14:40:00,131.37,133.41,131.36,133.4,48804.0,131.37,133.41,131.36,133.4,48804.0
2025-03-06 14:50:00,133.33,133.75,131.81,131.98,52085.0,133.33,133.75,131.81,131.98,52085.0
2025-03-06 15:00:00,131.82,133.01,131.65,132.81,28952.0,131.82,133.01,131.65,132.81,28952.0
2025-03-06 15:10:00,132.75,133.03,132.56,132.85,30036.0,132.75,133.03,132.56,132.85,30036.0
2025-03-06 15:20:00,132.75,132.78,131.94,132.36,30231.0,132.75,132.78,131.94,132.36,30231.0
2025-03-06 15:30:00,132.46,132.55,131.4,131.49,78711.0,132.46,132.55,131.4,131.49,78711.0
2025-03-06 15:40:00,131.4,131.53,130.9,131.21,60413.0,131.4,131.53,130.9,131.21,60413.0
2025-03-06 15:50:00,131.2,131.66,130.89,131.12,205953.0,131.2,131.66,130.89,131.12,205953.0
2025-03-07 09:30:00,130.96,135.4,130.91,135.31,130552.0,130.96,135.4,130.91,135.31,130552.0
2025-03-07 09:40:00,135.33,136.18,134.72,135.14,113093.0,135.33,136.18,134.72,135.14,113093.0
2025-03-07 09:50:00,135.22,135.54,134.31,134.88,38364.0,135.22,135.54,134.31,134.88,38364.0
2025-03-07 10:00:00,134.63,135.84,134.62,135.77,30519.0,134.63,135.84,134.62,135.77,30519.0
2025-03-07 10:10:00,135.64,136.17,134.79,135.97,61712.0,135.64,136.17,134.79,135.97,61712.0
2025-03-07 10:20:00,135.97,137.51,135.93,137.11,73955.0,135.97,137.51,135.93,137.11,73955.0
2025-03-07 10:30:00,137.02,137.09,135.78,136.03,65981.0,137.02,137.09,135.78,136.03,65981.0
2025-03-07 10:40:00,135.83,138.19,135.75,137.59,90585.0,135.83,138.19,135.75,137.59,90585.0
2025-03-07 10:50:00,137.59,138.2,136.82,138.04,94212.0,137.59,138.2,136.82,138.04,94212.0
2025-03-07 11:00:00,137.95,138.46,137.24,137.74,86728.0,137.95,138.46,137.24,137.74,86728.0
2025-03-07 11:10:00,137.74,138.16,137.42,137.79,60462.0,137.74,138.16,137.42,137.79,60462.0
2025-03-07 11:20:00,137.79,138.0,135.88,136.02,111291.0,137.79,138.0,135.88,136.02,111291.0
2025-03-07 11:30:00,136.03,136.66,135.73,135.93,73062.0,136.03,136.66,135.73,135.93,73062.0
2025-03-07 11:40:00,135.91,136.32,135.27,135.69,24914.0,135.91,136.32,135.27,135.69,24914.0
2025-03-07 11:50:00,135.58,136.06,135.01,136.05,22943.0,135.58,136.06,135.01,136.05,22943.0
2025-03-07 12:00:00,135.99,136.95,135.98,136.21,79044.0,135.99,136.95,135.98,136.21,79044.0
2025-03-07 12:10:00,136.14,136.4,135.73,136.13,16539.0,136.14,136.4,135.73,136.13,16539.0
2025-03-07 12:20:00,136.21,137.01,135.77,137.0,20276.0,136.21,137.01,135.77,137.0,20276.0
2025-03-07 12:30:00,136.94,137.66,136.57,137.5,50656.0,136.94,137.66,136.57,137.5,50656.0
2025-03-07 12:40:00,137.5,137.8,137.09,137.37,35001.0,137.5,137.8,137.09,137.37,35001.0
2025-03-07 12:50:00,137.24,137.8,136.82,137.11,23365.0,137.24,137.8,136.82,137.11,23365.0
2025-03-07 13:00:00,137.11,138.17,136.99,137.83,27445.0,137.11,138.17,136.99,137.83,27445.0
2025-03-07 13:10:00,137.86,137.88,137.27,137.48,15226.0,137.86,137.88,137.27,137.48,15226.0
2025-03-07 13:20:00,137.36,137.63,136.87,137.03,25875.0,137.36,137.63,136.87,137.03,25875.0
2025-03-07 13:30:00,137.22,137.22,136.57,137.1,27731.0,137.22,137.22,136.57,137.1,27731.0
2025-03-07 13:40:00,137.07,137.38,136.65,136.93,75709.0,137.07,137.38,136.65,136.93,75709.0
2025-03-07 13:50:00,137.05,137.6,136.98,137.37,22553.0,137.05,137.6,136.98,137.37,22553.0
2025-03-07 14:00:00,137.47,137.74,137.31,137.31,26375.0,137.47,137.74,137.31,137.31,26375.0
2025-03-07 14:10:00,137.31,138.02,137.31,138.02,16112.0,137.31,138.02,137.31,138.02,16112.0
2025-03-07 14:20:00,138.12,138.99,138.12,138.29,58883.0,138.12,138.99,138.12,138.29,58883.0
2025-03-07 14:30:00,138.36,138.7,138.23,138.64,20817.0,138.36,138.7,138.23,138.64,20817.0
2025-03-07 14:40:00,138.74,138.89,137.89,138.16,24641.0,138.74,138.89,137.89,138.16,24641.0
2025-03-07 14:50:00,138.03,138.38,137.93,138.17,23475.0,138.03,138.38,137.93,138.17,23475.0
2025-03-07 15:00:00,138.22,138.48,138.01,138.45,26678.0,138.22,138.48,138.01,138.45,26678.0
2025-03-07 15:10:00,138.31,138.56,138.1,138.47,25340.0,138.31,138.56,138.1,138.47,25340.0
2025-03-07 15:20:00,138.45,138.94,138.11,138.84,40514.0,138.45,138.94,138.11,138.84,40514.0
2025-03-07 15:30:00,138.83,139.45,138.73,139.12,69045.0,138.83,139.45,138.73,139.12,69045.0
2025-03-07 15:40:00,139.09,139.48,138.68,139.48,79789.0,139.09,139.48,138.68,139.48,79789.0
2025-03-07 15:50:00,139.33,139.72,138.96,139.1,214468.0,139.33,139.72,138.96,139.1,214468.0
2025-03-10 09:30:00,137.36,139.74,136.94,136.97,89596.0,137.36,139.74,136.94,136.97,89596.0
2025-03-10 09:40:00,136.97,138.33,136.65,137.4,114718.0,136.97,138.33,136.65,137.4,114718.0
2025-03-10 09:50:00,137.46,137.6,135.2,135.29,45856.0,137.46,137.6,135.2,135.29,45856.0
2025-03-10 10:00:00,135.21,135.9,134.63,135.65,35025.0,135.21,135.9,134.63,135.65,35025.0
2025-03-10 10:10:00,135.65,136.22,135.36,135.76,29773.0,135.65,136.22,135.36,135.76,29773.0
2025-03-10 10:20:00,135.77,136.45,135.54,136.06,63412.0,135.77,136.45,135.54,136.06,63412.0
2025-03-10 10:30:00,135.93,136.23,135.49,136.01,38328.0,135.93,136.23,135.49,136.01,38328.0
2025-03-10 10:40:00,135.91,138.05,135.91,137.97,87731.0,135.91,138.05,135.91,137.97,87731.0
2025-03-10 10:50:00,138.04,138.04,136.9,137.74,40360.0,138.04,138.04,136.9,137.74,40360.0
2025-03-10 11:00:00,137.72,138.03,136.65,136.75,35476.0,137.72,138.03,136.65,136.75,35476.0
2025-03-10 11:10:00,136.65,137.39,136.62,137.21,60236.0,136.65,137.39,136.62,137.21,60236.0
2025-03-10 11:20:00,137.1,138.58,137.1,138.44,65038.0,137.1,138.58,137.1,138.44,65038.0
2025-03-10 11:30:00,138.46,138.67,137.97,138.66,57894.0,138.46,138.67,137.97,138.66,57894.0
2025-03-10 11:40:00,138.64,138.76,137.54,138.42,42697.0,138.64,138.76,137.54,138.42,42697.0
2025-03-10 11:50:00,138.44,138.9,137.87,138.06,72001.0,138.44,138.9,137.87,138.06,72001.0
2025-03-10 12:00:00,138.03,138.49,137.04,137.04,50564.0,138.03,138.49,137.04,137.04,50564.0
2025-03-10 12:10:00,137.06,137.64,136.9,137.08,28732.0,137.06,137.64,136.9,137.08,28732.0
2025-03-10 12:20:00,137.11,137.27,136.63,137.18,43551.0,137.11,137.27,136.63,137.18,43551.0
2025-03-10 12:30:00,137.28,137.8,136.35,136.35,38822.0,137.28,137.8,136.35,136.35,38822.0
2025-03-10 12:40:00,136.36,136.49,136.0,136.16,38003.0,136.36,136.49,136.0,136.16,38003.0
2025-03-10 12:50:00,136.16,136.27,135.39,135.43,33337.0,136.16,136.27,135.39,135.43,33337.0
2025-03-10 13:00:00,135.39,135.39,134.62,134.63,38334.0,135.39,135.39,134.62,134.63,38334.0
2025-03-10 13:10:00,134.54,134.71,134.08,134.51,33681.0,134.54,134.71,134.08,134.51,33681.0
2025-03-10 13:20:00,134.63,134.72,133.89,133.89,38900.0,134.63,134.72,133.89,133.89,38900.0
2025-03-10 13:30:00,133.74,133.98,133.46,133.77,45047.0,133.74,133.98,133.46,133.77,45047.0
2025-03-10 13:40:00,133.77,134.1,133.6,133.77,40296.0,133.77,134.1,133.6,133.77,40296.0
2025-03-10 13:50:00,133.87,133.94,133.22,133.25,40748.0,133.87,133.94,133.22,133.25,40748.0
2025-03-10 14:00:00,133.3,133.31,132.49,132.78,72264.0,133.3,133.31,132.49,132.78,72264.0
2025-03-10 14:10:00,132.78,133.11,132.58,132.62,43449.0,132.78,133.11,132.58,132.62,43449.0
2025-03-10 14:20:00,132.68,132.92,132.17,132.49,78764.0,132.68,132.92,132.17,132.49,78764.0
2025-03-10 14:30:00,132.59,133.05,132.45,132.96,30827.0,132.59,133.05,132.45,132.96,30827.0
2025-03-10 14:40:00,132.96,133.04,132.57,132.65,32263.0,132.96,133.04,132.57,132.65,32263.0
2025-03-10 14:50:00,132.71,132.99,132.31,132.34,26759.0,132.71,132.99,132.31,132.34,26759.0
2025-03-10 15:00:00,132.32,132.62,132.12,132.29,35528.0,132.32,132.62,132.12,132.29,35528.0
2025-03-10 15:10:00,132.29,133.18,132.29,133.18,28509.0,132.29,133.18,132.29,133.18,28509.0
2025-03-10 15:20:00,133.2,134.28,132.99,133.66,68108.0,133.2,134.28,132.99,133.66,68108.0
2025-03-10 15:30:00,133.71,134.43,133.5,133.74,51867.0,133.71,134.43,133.5,133.74,51867.0
2025-03-10 15:40:00,133.72,134.03,133.4,133.84,72392.0,133.72,134.03,133.4,133.84,72392.0
2025-03-10 15:50:00,133.93,134.17,133.0,133.05,158153.0,133.93,134.17,133.0,133.05,158153.0
2025-03-11 09:30:00,135.29,137.92,135.0,137.58,137687.0,135.29,137.92,135.0,137.58,137687.0
2025-03-11 09:40:00,137.62,138.85,137.05,138.75,86661.0,137.62,138.85,137.05,138.75,86661.0
2025-03-11 09:50:00,138.74,138.88,137.51,137.83,59499.0,138.74,138.88,137.51,137.83,59499.0
2025-03-11 10:00:00,137.69,139.94,136.83,139.79,79781.0,137.69,139.94,136.83,139.79,79781.0
2025-03-11 10:10:00,139.68,140.95,139.13,139.38,100045.0,139.68,140.95,139.13,139.38,100045.0
2025-03-11 10:20:00,139.29,139.63,138.52,138.87,76292.0,139.29,139.63,138.52,138.87,76292.0
2025-03-11 10:30:00,138.91,139.1,138.13,138.73,78254.0,138.91,139.1,138.13,138.73,78254.0
2025-03-11 10:40:00,138.87,139.33,138.2,138.27,42833.0,138.87,139.33,138.2,138.27,42833.0
2025-03-11 10:50:00,138.45,138.76,137.36,137.36,43799.0,138.45,138.76,137.36,137.36,43799.0
2025-03-11 11:00:00,137.45,139.57,137.32,139.57,33479.0,137.45,139.57,137.32,139.57,33479.0
2025-03-11 11:10:00,139.58,139.64,138.73,139.09,34173.0,139.58,139.64,138.73,139.09,34173.0
2025-03-11 11:20:00,138.93,139.09,138.36,138.65,17744.0,138.93,139.09,138.36,138.65,17744.0
2025-03-11 11:30:00,138.73,139.26,138.3,138.52,20361.0,138.73,139.26,138.3,138.52,20361.0
2025-03-11 11:40:00,138.61,139.21,138.6,138.87,34318.0,138.61,139.21,138.6,138.87,34318.0
2025-03-11 11:50:00,139.19,139.45,138.5,138.55,26956.0,139.19,139.45,138.5,138.55,26956.0
2025-03-11 12:00:00,138.55,139.31,138.4,138.69,15381.0,138.55,139.31,138.4,138.69,15381.0
2025-03-11 12:10:00,138.69,138.7,137.34,137.5,21614.0,138.69,138.7,137.34,137.5,21614.0
2025-03-11 12:20:00,137.34,137.88,137.22,137.65,13080.0,137.34,137.88,137.22,137.65,13080.0
2025-03-11 12:30:00,137.73,137.99,137.22,137.52,19899.0,137.73,137.99,137.22,137.52,19899.0
2025-03-11 12:40:00,137.61,138.12,137.33,137.59,12908.0,137.61,138.12,137.33,137.59,12908.0
2025-03-11 12:50:00,137.53,137.86,136.87,137.0,20337.0,137.53,137.86,136.87,137.0,20337.0
2025-03-11 13:00:00,136.96,137.03,136.55,136.79,24314.0,136.96,137.03,136.55,136.79,24314.0
2025-03-11 13:10:00,136.96,136.96,136.41,136.58,18888.0,136.96,136.96,136.41,136.58,18888.0
2025-03-11 13:20:00,136.59,136.64,136.21,136.64,9645.0,136.59,136.64,136.21,136.64,9645.0
2025-03-11 13:30:00,136.58,137.12,136.42,136.69,18518.0,136.58,137.12,136.42,136.69,18518.0
2025-03-11 13:40:00,136.72,137.76,136.72,137.46,19073.0,136.72,137.76,136.72,137.46,19073.0
2025-03-11 13:50:00,137.32,137.57,136.73,136.91,23016.0,137.32,137.57,136.73,136.91,23016.0
2025-03-11 14:00:00,137.05,137.88,137.03,137.54,29438.0,137.05,137.88,137.03,137.54,29438.0
2025-03-11 14:10:00,137.56,138.13,137.4,137.98,17350.0,137.56,138.13,137.4,137.98,17350.0
2025-03-11 14:20:00,138.0,138.64,137.77,138.54,24582.0,138.0,138.64,137.77,138.54,24582.0
2025-03-11 14:30:00,138.54,139.0,138.44,139.0,28699.0,138.54,139.0,138.44,139.0,28699.0
2025-03-11 14:40:00,139.07,140.03,138.82,139.81,37464.0,139.07,140.03,138.82,139.81,37464.0
2025-03-11 14:50:00,139.83,140.56,139.64,139.8,37876.0,139.83,140.56,139.64,139.8,37876.0
2025-03-11 15:00:00,139.69,139.96,139.05,139.19,42888.0,139.69,139.96,139.05,139.19,42888.0
2025-03-11 15:10:00,139.08,139.15,138.45,138.49,13759.0,139.08,139.15,138.45,138.49,13759.0
2025-03-11 15:20:00,138.4,139.71,138.4,139.53,21244.0,138.4,139.71,138.4,139.53,21244.0
2025-03-11 15:30:00,139.55,139.74,138.89,138.98,25380.0,139.55,139.74,138.89,138.98,25380.0
2025-03-11 15:40:00,138.98,140.15,138.77,140.11,42333.0,138.98,140.15,138.77,140.11,42333.0
2025-03-11 15:50:00,139.97,140.08,138.87,139.1,196305.0,139.97,140.08,138.87,139.1,196305.0
2025-03-12 09:30:00,139.71,140.98,138.49,138.62,155274.0,139.71,140.98,138.49,138.62,155274.0
2025-03-12 09:40:00,138.64,139.7,137.19,137.5,44205.0,138.64,139.7,137.19,137.5,44205.0
2025-03-12 09:50:00,137.5,138.68,137.31,138.46,27169.0,137.5,138.68,137.31,138.46,27169.0
2025-03-12 10:00:00,138.06,138.8,137.28,137.34,36607.0,138.06,138.8,137.28,137.34,36607.0
2025-03-12 10:10:00,137.34,137.53,136.6,137.13,34338.0,137.34,137.53,136.6,137.13,34338.0
2025-03-12 10:20:00,137.15,137.72,137.01,137.33,24501.0,137.15,137.72,137.01,137.33,24501.0
2025-03-12 10:30:00,137.2,137.34,136.8,136.83,30644.0,137.2,137.34,136.8,136.83,30644.0
2025-03-12 10:40:00,136.81,136.93,135.78,136.38,23398.0,136.81,136.93,135.78,136.38,23398.0
2025-03-12 10:50:00,136.28,136.56,135.21,135.47,14805.0,136.28,136.56,135.21,135.47,14805.0
2025-03-12 11:00:00,135.34,135.34,134.4,134.72,37400.0,135.34,135.34,134.4,134.72,37400.0
2025-03-12 11:10:00,134.78,135.34,134.62,134.97,16213.0,134.78,135.34,134.62,134.97,16213.0
2025-03-12 11:20:00,134.87,135.6,134.79,135.09,16478.0,134.87,135.6,134.79,135.09,16478.0
2025-03-12 11:30:00,135.08,135.83,135.08,135.63,15103.0,135.08,135.83,135.08,135.63,15103.0
2025-03-12 11:40:00,135.49,135.67,135.26,135.34,19257.0,135.49,135.67,135.26,135.34,19257.0
2025-03-12 11:50:00,135.34,135.66,135.01,135.32,17076.0,135.34,135.66,135.01,135.32,17076.0
2025-03-12 12:00:00,135.23,135.57,134.67,135.57,12533.0,135.23,135.57,134.67,135.57,12533.0
2025-03-12 12:10:00,135.67,135.9,135.03,135.17,43668.0,135.67,135.9,135.03,135.17,43668.0
2025-03-12 12:20:00,135.33,135.99,135.26,135.76,21358.0,135.33,135.99,135.26,135.76,21358.0
2025-03-12 12:30:00,135.79,136.33,135.79,136.1,30327.0,135.79,136.33,135.79,136.1,30327.0
2025-03-12 12:40:00,136.0,136.11,135.17,135.99,20909.0,136.0,136.11,135.17,135.99,20909.0
2025-03-12 12:50:00,135.95,136.03,135.24,135.25,13144.0,135.95,136.03,135.24,135.25,13144.0
2025-03-12 13:00:00,135.19,135.57,134.91,135.17,13431.0,135.19,135.57,134.91,135.17,13431.0
2025-03-12 13:10:00,135.28,135.86,135.07,135.83,33295.0,135.28,135.86,135.07,135.83,33295.0
2025-03-12 13:20:00,135.8,136.49,135.75,136.17,13890.0,135.8,136.49,135.75,136.17,13890.0
2025-03-12 13:30:00,136.23,136.3,135.97,136.1,14774.0,136.23,136.3,135.97,136.1,14774.0
2025-03-12 13:40:00,136.12,136.19,135.75,135.81,19050.0,136.12,136.19,135.75,135.81,19050.0
2025-03-12 13:50:00,135.77,136.08,134.86,134.94,38760.0,135.77,136.08,134.86,134.94,38760.0
2025-03-12 14:00:00,134.89,135.57,134.88,135.42,9669.0,134.89,135.57,134.88,135.42,9669.0
2025-03-12 14:10:00,135.53,135.83,135.37,135.83,10480.0,135.53,135.83,135.37,135.83,10480.0
2025-03-12 14:20:00,135.74,136.16,135.62,136.13,12609.0,135.74,136.16,135.62,136.13,12609.0
2025-03-12 14:30:00,136.14,136.14,135.83,136.07,9853.0,136.14,136.14,135.83,136.07,9853.0
2025-03-12 14:40:00,136.11,136.37,136.04,136.08,19754.0,136.11,136.37,136.04,136.08,19754.0
2025-03-12 14:50:00,136.04,136.1,135.56,135.72,13700.0,136.04,136.1,135.56,135.72,13700.0
2025-03-12 15:00:00,135.68,136.58,135.59,136.47,37962.0,135.68,136.58,135.59,136.47,37962.0
2025-03-12 15:10:00,136.39,136.65,136.23,136.46,14384.0,136.39,136.65,136.23,136.46,14384.0
2025-03-12 15:20:00,136.46,136.47,135.89,136.06,23844.0,136.46,136.47,135.89,136.06,23844.0
2025-03-12 15:30:00,136.16,136.38,135.59,135.86,23790.0,136.16,136.38,135.59,135.86,23790.0
2025-03-12 15:40:00,135.92,136.14,135.57,135.89,28973.0,135.92,136.14,135.57,135.89,28973.0
2025-03-12 15:50:00,135.86,136.53,135.86,136.05,134167.0,135.86,136.53,135.86,136.05,134167.0
2025-03-13 09:30:00,135.07,138.81,134.77,138.41,96884.0,135.07,138.81,134.77,138.41,96884.0
2025-03-13 09:40:00,138.5,138.56,136.93,137.66,21161.0,138.5,138.56,136.93,137.66,21161.0
2025-03-13 09:50:00,137.72,137.88,135.91,136.16,22823.0,137.72,137.88,135.91,136.16,22823.0
2025-03-13 10:00:00,135.81,137.33,135.49,136.45,38771.0,135.81,137.33,135.49,136.45,38771.0
2025-03-13 10:10:00,136.7,137.53,136.5,137.34,14762.0,136.7,137.53,136.5,137.34,14762.0
2025-03-13 10:20:00,137.22,137.77,135.66,135.75,24609.0,137.22,137.77,135.66,135.75,24609.0
2025-03-13 10:30:00,135.96,136.33,135.6,135.63,9410.0,135.96,136.33,135.6,135.63,9410.0
2025-03-13 10:40:00,135.86,136.27,135.45,135.56,13887.0,135.86,136.27,135.45,135.56,13887.0
2025-03-13 10:50:00,135.58,135.87,134.79,134.98,13165.0,135.58,135.87,134.79,134.98,13165.0
2025-03-13 11:00:00,135.15,135.49,134.46,134.59,17166.0,135.15,135.49,134.46,134.59,17166.0
2025-03-13 11:10:00,134.58,134.81,134.43,134.71,12373.0,134.58,134.81,134.43,134.71,12373.0
2025-03-13 11:20:00,134.72,134.85,134.55,134.63,10158.0,134.72,134.85,134.55,134.63,10158.0
2025-03-13 11:30:00,134.68,134.92,134.43,134.87,8252.0,134.68,134.92,134.43,134.87,8252.0
2025-03-13 11:40:00,135.03,135.54,134.86,135.48,8694.0,135.03,135.54,134.86,135.48,8694.0
2025-03-13 11:50:00,135.44,135.48,134.47,134.48,16027.0,135.44,135.48,134.47,134.48,16027.0
2025-03-13 12:00:00,134.57,134.81,133.84,134.81,35377.0,134.57,134.81,133.84,134.81,35377.0
2025-03-13 12:10:00,134.78,134.78,134.3,134.68,20922.0,134.78,134.78,134.3,134.68,20922.0
2025-03-13 12:20:00,134.66,135.25,134.65,134.81,16230.0,134.66,135.25,134.65,134.81,16230.0
2025-03-13 12:30:00,134.67,135.75,134.64,135.75,11800.0,134.67,135.75,134.64,135.75,11800.0
2025-03-13 12:40:00,135.83,135.96,134.68,134.95,18012.0,135.83,135.96,134.68,134.95,18012.0
2025-03-13 12:50:00,134.93,135.31,134.43,134.64,10158.0,134.93,135.31,134.43,134.64,10158.0
2025-03-13 13:00:00,134.63,135.12,134.46,134.87,9582.0,134.63,135.12,134.46,134.87,9582.0
2025-03-13 13:10:00,134.67,134.71,133.51,133.65,19989.0,134.67,134.71,133.51,133.65,19989.0
2025-03-13 13:20:00,133.63,133.86,133.22,133.32,17875.0,133.63,133.86,133.22,133.32,17875.0
2025-03-13 13:30:00,133.4,133.66,132.53,132.53,21624.0,133.4,133.66,132.53,132.53,21624.0
2025-03-13 13:40:00,132.71,133.03,132.25,132.34,12005.0,132.71,133.03,132.25,132.34,12005.0
2025-03-13 13:50:00,132.41,132.54,131.79,131.9,21481.0,132.41,132.54,131.79,131.9,21481.0
2025-03-13 14:00:00,131.85,132.48,131.83,132.12,33955.0,131.85,132.48,131.83,132.12,33955.0
2025-03-13 14:10:00,132.15,132.98,132.09,132.67,22289.0,132.15,132.98,132.09,132.67,22289.0
2025-03-13 14:20:00,132.59,132.87,132.43,132.79,14973.0,132.59,132.87,132.43,132.79,14973.0
2025-03-13 14:30:00,132.93,133.06,132.53,133.05,12390.0,132.93,133.06,132.53,133.05,12390.0
2025-03-13 14:40:00,132.93,133.25,132.8,133.1,11878.0,132.93,133.25,132.8,133.1,11878.0
2025-03-13 14:50:00,133.08,133.08,132.5,132.84,13288.0,133.08,133.08,132.5,132.84,13288.0
2025-03-13 15:00:00,132.88,133.38,132.8,133.1,22161.0,132.88,133.38,132.8,133.1,22161.0
2025-03-13 15:10:00,133.1,133.56,133.09,133.49,14016.0,133.1,133.56,133.09,133.49,14016.0
2025-03-13 15:20:00,133.41,133.43,132.68,132.78,20906.0,133.41,133.43,132.68,132.78,20906.0
2025-03-13 15:30:00,132.69,133.49,132.69,132.95,30576.0,132.69,133.49,132.69,132.95,30576.0
2025-03-13 15:40:00,132.91,132.92,132.22,132.38,30987.0,132.91,132.92,132.22,132.38,30987.0
2025-03-13 15:50:00,132.31,133.04,132.26,132.82,152468.0,132.31,133.04,132.26,132.82,152468.0
2025-03-14 09:30:00,136.02,136.02,133.17,133.72,69979.0,136.02,136.02,133.17,133.72,69979.0
2025-03-14 09:40:00,133.97,134.03,131.86,133.69,43575.0,133.97,134.03,131.86,133.69,43575.0
2025-03-14 09:50:00,133.68,133.96,133.12,133.62,40476.0,133.68,133.96,133.12,133.62,40476.0
2025-03-14 10:00:00,133.5,133.76,131.86,132.78,33151.0,133.5,133.76,131.86,132.78,33151.0
2025-03-14 10:10:00,132.77,132.96,131.52,132.08,42248.0,132.77,132.96,131.52,132.08,42248.0
2025-03-14 10:20:00,132.17,132.29,131.7,131.79,28995.0,132.17,132.29,131.7,131.79,28995.0
2025-03-14 10:30:00,131.97,132.52,131.65,132.34,42654.0,131.97,132.52,131.65,132.34,42654.0
2025-03-14 10:40:00,132.24,132.33,131.7,131.72,22384.0,132.24,132.33,131.7,131.72,22384.0
2025-03-14 10:50:00,131.74,132.13,131.74,132.1,22109.0,131.74,132.13,131.74,132.1,22109.0
2025-03-14 11:00:00,132.15,132.69,131.95,132.23,56939.0,132.15,132.69,131.95,132.23,56939.0
2025-03-14 11:10:00,132.19,132.8,131.74,132.8,37849.0,132.19,132.8,131.74,132.8,37849.0
2025-03-14 11:20:00,132.8,132.83,131.96,132.28,136771.0,132.8,132.83,131.96,132.28,136771.0
2025-03-14 11:30:00,132.3,132.79,132.3,132.57,12745.0,132.3,132.79,132.3,132.57,12745.0
2025-03-14 11:40:00,132.5,133.09,132.45,133.0,15155.0,132.5,133.09,132.45,133.0,15155.0
2025-03-14 11:50:00,132.84,132.95,132.24,132.3,19026.0,132.84,132.95,132.24,132.3,19026.0
2025-03-14 12:00:00,132.27,132.45,132.05,132.4,23698.0,132.27,132.45,132.05,132.4,23698.0
2025-03-14 12:10:00,132.4,132.4,131.94,132.13,35352.0,132.4,132.4,131.94,132.13,35352.0
2025-03-14 12:20:00,132.14,132.64,132.13,132.39,26142.0,132.14,132.64,132.13,132.39,26142.0
2025-03-14 12:30:00,132.42,133.08,132.42,132.64,20213.0,132.42,133.08,132.42,132.64,20213.0
2025-03-14 12:40:00,132.74,133.22,132.67,133.01,16366.0,132.74,133.22,132.67,133.01,16366.0
2025-03-14 12:50:00,133.14,133.58,133.04,133.4,16895.0,133.14,133.58,133.04,133.4,16895.0
2025-03-14 13:00:00,133.32,134.34,133.27,134.11,19888.0,133.32,134.34,133.27,134.11,19888.0
2025-03-14 13:10:00,134.13,134.25,133.7,134.0,23879.0,134.13,134.25,133.7,134.0,23879.0
2025-03-14 13:20:00,133.9,134.14,133.62,133.85,29802.0,133.9,134.14,133.62,133.85,29802.0
2025-03-14 13:30:00,133.84,134.11,133.67,134.1,25530.0,133.84,134.11,133.67,134.1,25530.0
2025-03-14 13:40:00,134.12,134.17,133.48,133.54,28967.0,134.12,134.17,133.48,133.54,28967.0
2025-03-14 13:50:00,133.53,133.79,133.31,133.31,13920.0,133.53,133.79,133.31,133.31,13920.0
2025-03-14 14:00:00,133.38,133.48,133.23,133.34,14834.0,133.38,133.48,133.23,133.34,14834.0
2025-03-14 14:10:00,133.27,133.31,132.92,133.11,13193.0,133.27,133.31,132.92,133.11,13193.0
2025-03-14 14:20:00,133.11,133.46,133.04,133.31,12791.0,133.11,133.46,133.04,133.31,12791.0
2025-03-14 14:30:00,133.3,134.06,133.3,134.06,16372.0,133.3,134.06,133.3,134.06,16372.0
2025-03-14 14:40:00,134.09,134.28,133.82,134.22,24847.0,134.09,134.28,133.82,134.22,24847.0
2025-03-14 14:50:00,134.2,134.26,133.31,133.68,25369.0,134.2,134.26,133.31,133.68,25369.0
2025-03-14 15:00:00,133.47,133.57,133.38,133.4,13654.0,133.47,133.57,133.38,133.4,13654.0
2025-03-14 15:10:00,133.38,133.55,133.26,133.35,21908.0,133.38,133.55,133.26,133.35,21908.0
2025-03-14 15:20:00,133.38,133.43,132.61,132.66,15819.0,133.38,133.43,132.61,132.66,15819.0
2025-03-14 15:30:00,132.66,132.74,132.35,132.39,63703.0,132.66,132.74,132.35,132.39,63703.0
2025-03-14 15:40:00,132.31,132.79,132.29,132.57,32939.0,132.31,132.79,132.29,132.57,32939.0
2025-03-14 15:50:00,132.57,133.02,132.42,132.48,107367.0,132.57,133.02,132.42,132.48,107367.0
2025-03-17 09:30:00,133.42,134.96,132.06,134.41,97329.0,133.42,134.96,132.06,134.41,97329.0
2025-03-17 09:40:00,134.41,135.63,133.51,135.39,51831.0,134.41,135.63,133.51,135.39,51831.0
2025-03-17 09:50:00,135.44,135.7,133.96,134.0,39780.0,135.44,135.7,133.96,134.0,39780.0
2025-03-17 10:00:00,133.86,134.28,132.96,133.27,48445.0,133.86,134.28,132.96,133.27,48445.0
2025-03-17 10:10:00,133.22,133.36,132.13,132.69,31843.0,133.22,133.36,132.13,132.69,31843.0
2025-03-17 10:20:00,132.84,133.3,132.59,133.22,24550.0,132.84,133.3,132.59,133.22,24550.0
2025-03-17 10:30:00,133.22,134.35,133.08,134.31,29814.0,133.22,134.35,133.08,134.31,29814.0
2025-03-17 10:40:00,134.31,134.87,134.1,134.38,26845.0,134.31,134.87,134.1,134.38,26845.0
2025-03-17 10:50:00,134.3,134.3,133.53,133.68,17489.0,134.3,134.3,133.53,133.68,17489.0
2025-03-17 11:00:00,133.66,134.15,133.46,133.78,16867.0,133.66,134.15,133.46,133.78,16867.0
2025-03-17 11:10:00,133.78,134.08,133.55,134.08,10116.0,133.78,134.08,133.55,134.08,10116.0
2025-03-17 11:20:00,134.09,134.1,133.67,133.86,17328.0,134.09,134.1,133.67,133.86,17328.0
2025-03-17 11:30:00,133.92,134.6,133.9,134.29,18294.0,133.92,134.6,133.9,134.29,18294.0
2025-03-17 11:40:00,134.37,134.63,134.18,134.27,12302.0,134.37,134.63,134.18,134.27,12302.0
2025-03-17 11:50:00,134.26,134.67,134.22,134.29,17661.0,134.26,134.67,134.22,134.29,17661.0
2025-03-17 12:00:00,134.29,134.6,134.18,134.49,24091.0,134.29,134.6,134.18,134.49,24091.0
2025-03-17 12:10:00,134.55,135.23,134.55,134.64,30965.0,134.55,135.23,134.55,134.64,30965.0
2025-03-17 12:20:00,134.64,134.79,134.52,134.72,13822.0,134.64,134.79,134.52,134.72,13822.0
2025-03-17 12:30:00,134.72,135.07,134.35,134.35,22109.0,134.72,135.07,134.35,134.35,22109.0
2025-03-17 12:40:00,134.34,134.61,134.25,134.45,19582.0,134.34,134.61,134.25,134.45,19582.0
2025-03-17 12:50:00,134.42,134.8,134.15,134.38,11924.0,134.42,134.8,134.15,134.38,11924.0
2025-03-17 13:00:00,134.45,134.48,134.18,134.34,27529.0,134.45,134.48,134.18,134.34,27529.0
2025-03-17 13:10:00,134.4,134.5,134.22,134.33,10045.0,134.4,134.5,134.22,134.33,10045.0
2025-03-17 13:20:00,134.21,135.04,134.05,134.34,66455.0,134.21,135.04,134.05,134.34,66455.0
2025-03-17 13:30:00,134.34,134.88,134.13,134.76,22422.0,134.34,134.88,134.13,134.76,22422.0
2025-03-17 13:40:00,134.7,135.51,134.66,135.41,20366.0,134.7,135.51,134.66,135.41,20366.0
2025-03-17 13:50:00,135.42,135.7,135.12,135.31,26442.0,135.42,135.7,135.12,135.31,26442.0
2025-03-17 14:00:00,135.33,135.48,135.14,135.41,23826.0,135.33,135.48,135.14,135.41,23826.0
2025-03-17 14:10:00,135.31,135.66,135.3,135.51,22768.0,135.31,135.66,135.3,135.51,22768.0
2025-03-17 14:20:00,135.51,135.56,134.95,134.95,25315.0,135.51,135.56,134.95,134.95,25315.0
2025-03-17 14:30:00,134.9,135.19,134.72,134.86,11585.0,134.9,135.19,134.72,134.86,11585.0
2025-03-17 14:40:00,134.93,134.98,134.7,134.7,29482.0,134.93,134.98,134.7,134.7,29482.0
2025-03-17 14:50:00,134.89,134.89,134.59,134.69,15016.0,134.89,134.89,134.59,134.69,15016.0
2025-03-17 15:00:00,134.71,134.99,134.59,134.91,37067.0,134.71,134.99,134.59,134.91,37067.0
2025-03-17 15:10:00,134.92,135.02,134.04,134.17,72187.0,134.92,135.02,134.04,134.17,72187.0
2025-03-17 15:20:00,134.2,134.8,134.1,134.68,83507.0,134.2,134.8,134.1,134.68,83507.0
2025-03-17 15:30:00,134.58,134.59,133.82,133.9,41249.0,134.58,134.59,133.82,133.9,41249.0
2025-03-17 15:40:00,133.96,134.05,133.62,133.71,43910.0,133.96,134.05,133.62,133.71,43910.0
2025-03-17 15:50:00,133.82,134.17,132.76,133.04,188938.0,133.82,134.17,132.76,133.04,188938.0
2025-03-18 09:30:00,131.51,132.01,128.87,129.72,141553.0,131.51,132.01,128.87,129.72,141553.0
2025-03-18 09:40:00,129.75,130.08,128.9,129.05,50045.0,129.75,130.08,128.9,129.05,50045.0
2025-03-18 09:50:00,129.15,129.46,127.5,128.1,143483.0,129.15,129.46,127.5,128.1,143483.0
2025-03-18 10:00:00,127.87,128.25,127.5,128.07,69846.0,127.87,128.25,127.5,128.07,69846.0
2025-03-18 10:10:00,128.08,128.29,127.15,127.36,68540.0,128.08,128.29,127.15,127.36,68540.0
2025-03-18 10:20:00,127.31,127.5,126.69,126.86,110915.0,127.31,127.5,126.69,126.86,110915.0
2025-03-18 10:30:00,126.94,127.28,126.45,126.52,64993.0,126.94,127.28,126.45,126.52,64993.0
2025-03-18 10:40:00,126.41,127.27,125.67,126.0,125111.0,126.41,127.27,125.67,126.0,125111.0
2025-03-18 10:50:00,125.93,127.0,125.85,126.86,61211.0,125.93,127.0,125.85,126.86,61211.0
2025-03-18 11:00:00,126.86,127.31,126.65,127.18,46380.0,126.86,127.31,126.65,127.18,46380.0
2025-03-18 11:10:00,127.19,127.88,127.02,127.84,38899.0,127.19,127.88,127.02,127.84,38899.0
2025-03-18 11:20:00,127.87,127.95,127.5,127.5,31379.0,127.87,127.95,127.5,127.5,31379.0
2025-03-18 11:30:00,127.52,128.04,127.43,127.93,18023.0,127.52,128.04,127.43,127.93,18023.0
2025-03-18 11:40:00,127.91,128.1,127.1,127.37,33598.0,127.91,128.1,127.1,127.37,33598.0
2025-03-18 11:50:00,127.29,127.35,126.93,126.97,29573.0,127.29,127.35,126.93,126.97,29573.0
2025-03-18 12:00:00,127.04,127.32,126.93,126.98,21254.0,127.04,127.32,126.93,126.98,21254.0
2025-03-18 12:10:00,126.95,127.33,126.77,127.01,22234.0,126.95,127.33,126.77,127.01,22234.0
2025-03-18 12:20:00,127.01,128.23,127.01,127.94,37138.0,127.01,128.23,127.01,127.94,37138.0
2025-03-18 12:30:00,128.07,128.18,127.8,127.86,23146.0,128.07,128.18,127.8,127.86,23146.0
2025-03-18 12:40:00,127.92,127.99,127.22,127.22,22833.0,127.92,127.99,127.22,127.22,22833.0
2025-03-18 12:50:00,127.23,128.2,127.22,128.16,19408.0,127.23,128.2,127.22,128.16,19408.0
2025-03-18 13:00:00,128.12,128.67,128.1,128.53,50550.0,128.12,128.67,128.1,128.53,50550.0
2025-03-18 13:10:00,128.53,128.79,128.12,128.31,34951.0,128.53,128.79,128.12,128.31,34951.0
2025-03-18 13:20:00,128.3,128.8,127.86,127.93,23226.0,128.3,128.8,127.86,127.93,23226.0
2025-03-18 13:30:00,127.98,128.63,127.74,128.6,17495.0,127.98,128.63,127.74,128.6,17495.0
2025-03-18 13:40:00,128.59,128.6,128.21,128.26,16569.0,128.59,128.6,128.21,128.26,16569.0
2025-03-18 13:50:00,128.23,128.46,127.89,128.13,10867.0,128.23,128.46,127.89,128.13,10867.0
2025-03-18 14:00:00,128.13,128.35,127.77,127.84,30154.0,128.13,128.35,127.77,127.84,30154.0
2025-03-18 14:10:00,127.79,127.88,127.43,127.88,18139.0,127.79,127.88,127.43,127.88,18139.0
2025-03-18 14:20:00,127.98,128.19,127.65,127.68,20140.0,127.98,128.19,127.65,127.68,20140.0
2025-03-18 14:30:00,127.67,127.78,127.42,127.55,15383.0,127.67,127.78,127.42,127.55,15383.0
2025-03-18 14:40:00,127.55,127.72,127.31,127.67,19123.0,127.55,127.72,127.31,127.67,19123.0
2025-03-18 14:50:00,127.67,127.68,127.06,127.38,97669.0,127.67,127.68,127.06,127.38,97669.0
2025-03-18 15:00:00,127.44,127.74,127.31,127.38,27432.0,127.44,127.74,127.31,127.38,27432.0
2025-03-18 15:10:00,127.41,127.64,127.29,127.53,15185.0,127.41,127.64,127.29,127.53,15185.0
2025-03-18 15:20:00,127.5,127.78,127.42,127.56,24348.0,127.5,127.78,127.42,127.56,24348.0
2025-03-18 15:30:00,127.62,127.83,127.5,127.6,18644.0,127.62,127.83,127.5,127.6,18644.0
2025-03-18 15:40:00,127.61,128.18,127.5,127.61,33412.0,127.61,128.18,127.5,127.61,33412.0
2025-03-18 15:50:00,127.7,127.97,127.21,127.33,137577.0,127.7,127.97,127.21,127.33,137577.0
2025-03-19 09:30:00,127.89,129.74,127.52,128.49,77235.0,127.89,129.74,127.52,128.49,77235.0
2025-03-19 09:40:00,128.37,128.89,127.5,128.48,23268.0,128.37,128.89,127.5,128.48,23268.0
2025-03-19 09:50:00,128.5,130.17,128.38,129.81,47227.0,128.5,130.17,128.38,129.81,47227.0
2025-03-19 10:00:00,129.61,131.01,129.61,130.91,62322.0,129.61,131.01,129.61,130.91,62322.0
2025-03-19 10:10:00,131.06,131.26,129.04,129.45,24466.0,131.06,131.26,129.04,129.45,24466.0
2025-03-19 10:20:00,129.42,130.28,129.1,129.64,44786.0,129.42,130.28,129.1,129.64,44786.0
2025-03-19 10:30:00,129.7,130.34,129.66,130.27,16431.0,129.7,130.34,129.66,130.27,16431.0
2025-03-19 10:40:00,130.27,130.27,129.13,129.51,20694.0,130.27,130.27,129.13,129.51,20694.0
2025-03-19 10:50:00,129.53,129.53,128.58,128.75,26344.0,129.53,129.53,128.58,128.75,26344.0
2025-03-19 11:00:00,128.71,129.23,128.71,129.09,10849.0,128.71,129.23,128.71,129.09,10849.0
2025-03-19 11:10:00,129.24,129.25,128.82,128.86,17562.0,129.24,129.25,128.82,128.86,17562.0
2025-03-19 11:20:00,128.78,129.1,128.72,128.98,16371.0,128.78,129.1,128.72,128.98,16371.0
2025-03-19 11:30:00,129.0,129.29,128.93,129.07,7570.0,129.0,129.29,128.93,129.07,7570.0
2025-03-19 11:40:00,129.07,129.64,129.07,129.5,13273.0,129.07,129.64,129.07,129.5,13273.0
2025-03-19 11:50:00,129.5,129.74,128.6,128.96,32716.0,129.5,129.74,128.6,128.96,32716.0
2025-03-19 12:00:00,129.03,129.5,128.88,129.37,36012.0,129.03,129.5,128.88,129.37,36012.0
2025-03-19 12:10:00,129.37,129.47,129.12,129.46,12722.0,129.37,129.47,129.12,129.46,12722.0
2025-03-19 12:20:00,129.45,129.59,129.23,129.4,13251.0,129.45,129.59,129.23,129.4,13251.0
2025-03-19 12:30:00,129.4,129.4,129.09,129.15,12001.0,129.4,129.4,129.09,129.15,12001.0
2025-03-19 12:40:00,129.09,129.39,129.06,129.3,15676.0,129.09,129.39,129.06,129.3,15676.0
2025-03-19 12:50:00,129.32,129.95,129.32,129.56,9882.0,129.32,129.95,129.32,129.56,9882.0
2025-03-19 13:00:00,129.57,129.77,129.32,129.41,7273.0,129.57,129.77,129.32,129.41,7273.0
2025-03-19 13:10:00,129.41,129.45,128.91,129.06,13771.0,129.41,129.45,128.91,129.06,13771.0
2025-03-19 13:20:00,129.05,129.18,128.78,128.98,15509.0,129.05,129.18,128.78,128.98,15509.0
2025-03-19 13:30:00,128.98,129.37,128.91,129.3,23151.0,128.98,129.37,128.91,129.3,23151.0
2025-03-19 13:40:00,129.17,129.4,129.04,129.04,10238.0,129.17,129.4,129.04,129.04,10238.0
2025-03-19 13:50:00,129.02,129.37,128.85,128.85,11161.0,129.02,129.37,128.85,128.85,11161.0
2025-03-19 14:00:00,128.75,129.77,128.5,129.39,20160.0,128.75,129.77,128.5,129.39,20160.0
2025-03-19 14:10:00,129.39,129.9,128.96,129.12,25436.0,129.39,129.9,128.96,129.12,25436.0
2025-03-19 14:20:00,129.25,129.25,128.3,128.32,42477.0,129.25,129.25,128.3,128.32,42477.0
2025-03-19 14:30:00,128.41,129.24,128.35,129.04,22310.0,128.41,129.24,128.35,129.04,22310.0
2025-03-19 14:40:00,128.98,129.65,128.92,128.92,16774.0,128.98,129.65,128.92,128.92,16774.0
2025-03-19 14:50:00,129.01,129.92,129.01,129.83,19799.0,129.01,129.92,129.01,129.83,19799.0
2025-03-19 15:00:00,129.79,130.76,129.79,130.76,52181.0,129.79,130.76,129.79,130.76,52181.0
2025-03-19 15:10:00,130.83,130.83,130.11,130.19,20964.0,130.83,130.83,130.11,130.19,20964.0
2025-03-19 15:20:00,130.11,130.17,128.86,128.99,31760.0,130.11,130.17,128.86,128.99,31760.0
2025-03-19 15:30:00,129.0,130.24,128.87,130.07,31158.0,129.0,130.24,128.87,130.07,31158.0
2025-03-19 15:40:00,130.16,130.34,129.7,129.78,33902.0,130.16,130.34,129.7,129.78,33902.0
2025-03-19 15:50:00,129.72,129.95,129.15,129.24,104170.0,129.72,129.95,129.15,129.24,104170.0
2025-03-20 09:30:00,127.97,128.46,126.6,127.59,75295.0,127.97,128.46,126.6,127.59,75295.0
2025-03-20 09:40:00,127.5,128.98,127.16,128.64,41985.0,127.5,128.98,127.16,128.64,41985.0
2025-03-20 09:50:00,128.65,129.26,128.53,129.05,19683.0,128.65,129.26,128.53,129.05,19683.0
2025-03-20 10:00:00,128.76,130.39,128.76,129.83,49552.0,128.76,130.39,128.76,129.83,49552.0
2025-03-20 10:10:00,129.8,130.57,129.77,130.38,44069.0,129.8,130.57,129.77,130.38,44069.0
2025-03-20 10:20:00,130.45,130.69,129.78,129.85,18333.0,130.45,130.69,129.78,129.85,18333.0
2025-03-20 10:30:00,129.82,129.83,129.24,129.38,22421.0,129.82,129.83,129.24,129.38,22421.0
2025-03-20 10:40:00,129.28,130.08,129.21,129.89,17002.0,129.28,130.08,129.21,129.89,17002.0
2025-03-20 10:50:00,129.79,130.1,129.6,129.84,9881.0,129.79,130.1,129.6,129.84,9881.0
2025-03-20 11:00:00,129.87,130.38,129.87,130.38,9755.0,129.87,130.38,129.87,130.38,9755.0
2025-03-20 11:10:00,130.38,130.99,130.32,130.66,22430.0,130.38,130.99,130.32,130.66,22430.0
2025-03-20 11:20:00,130.65,130.86,130.19,130.41,16110.0,130.65,130.86,130.19,130.41,16110.0
2025-03-20 11:30:00,130.47,130.49,129.34,129.68,32558.0,130.47,130.49,129.34,129.68,32558.0
2025-03-20 11:40:00,129.71,130.07,129.63,130.03,17372.0,129.71,130.07,129.63,130.03,17372.0
2025-03-20 11:50:00,130.12,130.39,129.7,129.85,12711.0,130.12,130.39,129.7,129.85,12711.0
2025-03-20 12:00:00,129.8,130.2,129.34,129.38,10371.0,129.8,130.2,129.34,129.38,10371.0
2025-03-20 12:10:00,129.39,129.4,128.84,128.92,15130.0,129.39,129.4,128.84,128.92,15130.0
2025-03-20 12:20:00,128.92,129.1,128.41,128.58,14582.0,128.92,129.1,128.41,128.58,14582.0
2025-03-20 12:30:00,128.47,128.94,128.46,128.88,12591.0,128.47,128.94,128.46,128.88,12591.0
2025-03-20 12:40:00,128.81,128.83,128.46,128.48,13028.0,128.81,128.83,128.46,128.48,13028.0
2025-03-20 12:50:00,128.58,128.74,128.42,128.43,27277.0,128.58,128.74,128.42,128.43,27277.0
2025-03-20 13:00:00,128.63,129.11,128.48,129.06,7581.0,128.63,129.11,128.48,129.06,7581.0
2025-03-20 13:10:00,129.11,129.12,128.89,129.05,8067.0,129.11,129.12,128.89,129.05,8067.0
2025-03-20 13:20:00,129.11,129.13,128.57,128.68,9200.0,129.11,129.13,128.57,128.68,9200.0
2025-03-20 13:30:00,128.68,128.93,128.53,128.87,9525.0,128.68,128.93,128.53,128.87,9525.0
2025-03-20 13:40:00,128.9,128.9,128.25,128.37,38527.0,128.9,128.9,128.25,128.37,38527.0
2025-03-20 13:50:00,128.28,128.37,127.89,127.97,25681.0,128.28,128.37,127.89,127.97,25681.0
2025-03-20 14:00:00,127.98,128.62,127.96,128.52,20238.0,127.98,128.62,127.96,128.52,20238.0
2025-03-20 14:10:00,128.39,128.45,128.08,128.21,26415.0,128.39,128.45,128.08,128.21,26415.0
2025-03-20 14:20:00,128.13,128.19,127.68,127.83,33189.0,128.13,128.19,127.68,127.83,33189.0
2025-03-20 14:30:00,127.77,128.21,127.7,128.18,15455.0,127.77,128.21,127.7,128.18,15455.0
2025-03-20 14:40:00,128.18,128.18,127.34,127.34,40825.0,128.18,128.18,127.34,127.34,40825.0
2025-03-20 14:50:00,127.4,127.42,126.88,126.88,44746.0,127.4,127.42,126.88,126.88,44746.0
2025-03-20 15:00:00,126.8,127.18,126.74,127.05,36334.0,126.8,127.18,126.74,127.05,36334.0
2025-03-20 15:10:00,127.11,127.55,127.02,127.49,11287.0,127.11,127.55,127.02,127.49,11287.0
2025-03-20 15:20:00,127.42,127.7,127.36,127.49,11694.0,127.42,127.7,127.36,127.49,11694.0
2025-03-20 15:30:00,127.56,128.03,127.56,127.84,18402.0,127.56,128.03,127.56,127.84,18402.0
2025-03-20 15:40:00,127.85,128.39,127.83,128.33,20849.0,127.85,128.39,127.83,128.33,20849.0
2025-03-20 15:50:00,128.25,128.76,127.8,128.49,117456.0,128.25,128.76,127.8,128.49,117456.0
2025-03-21 09:30:00,129.32,129.58,127.8,129.01,234730.0,129.32,129.58,127.8,129.01,234730.0
2025-03-21 09:40:00,129.41,129.69,128.71,129.25,41845.0,129.41,129.69,128.71,129.25,41845.0
2025-03-21 09:50:00,129.36,129.36,128.25,129.27,29344.0,129.36,129.36,128.25,129.27,29344.0
2025-03-21 10:00:00,129.27,130.16,128.86,129.91,43548.0,129.27,130.16,128.86,129.91,43548.0
2025-03-21 10:10:00,129.91,130.08,129.14,129.78,50350.0,129.91,130.08,129.14,129.78,50350.0
2025-03-21 10:20:00,129.67,129.77,128.8,129.39,63358.0,129.67,129.77,128.8,129.39,63358.0
2025-03-21 10:30:00,129.19,129.86,129.13,129.49,34336.0,129.19,129.86,129.13,129.49,34336.0
2025-03-21 10:40:00,129.49,129.79,129.18,129.21,10356.0,129.49,129.79,129.18,129.21,10356.0
2025-03-21 10:50:00,129.23,130.42,129.21,130.01,32525.0,129.23,130.42,129.21,130.01,32525.0
2025-03-21 11:00:00,130.04,130.29,129.84,130.03,13895.0,130.04,130.29,129.84,130.03,13895.0
2025-03-21 11:10:00,130.09,130.8,129.9,130.51,27218.0,130.09,130.8,129.9,130.51,27218.0
2025-03-21 11:20:00,130.43,130.75,130.3,130.56,10113.0,130.43,130.75,130.3,130.56,10113.0
2025-03-21 11:30:00,130.55,130.55,129.95,130.16,17242.0,130.55,130.55,129.95,130.16,17242.0
2025-03-21 11:40:00,130.09,130.26,129.9,130.16,14287.0,130.09,130.26,129.9,130.16,14287.0
2025-03-21 11:50:00,130.15,130.4,129.94,130.31,11159.0,130.15,130.4,129.94,130.31,11159.0
2025-03-21 12:00:00,130.36,131.06,130.2,130.94,147854.0,130.36,131.06,130.2,130.94,147854.0
2025-03-21 12:10:00,131.02,131.28,130.82,130.99,22530.0,131.02,131.28,130.82,130.99,22530.0
2025-03-21 12:20:00,130.98,131.59,130.98,131.58,16337.0,130.98,131.59,130.98,131.58,16337.0
2025-03-21 12:30:00,131.55,131.65,130.65,130.87,24034.0,131.55,131.65,130.65,130.87,24034.0
2025-03-21 12:40:00,130.91,131.14,130.79,131.12,21222.0,130.91,131.14,130.79,131.12,21222.0
2025-03-21 12:50:00,131.05,131.21,130.93,131.13,12312.0,131.05,131.21,130.93,131.13,12312.0
2025-03-21 13:00:00,131.13,131.25,131.0,131.06,9985.0,131.13,131.25,131.0,131.06,9985.0
2025-03-21 13:10:00,131.14,131.17,130.4,130.55,22033.0,131.14,131.17,130.4,130.55,22033.0
2025-03-21 13:20:00,130.52,130.67,129.25,129.25,45028.0,130.52,130.67,129.25,129.25,45028.0
2025-03-21 13:30:00,129.19,129.96,128.9,129.85,37295.0,129.19,129.96,128.9,129.85,37295.0
2025-03-21 13:40:00,129.96,130.01,129.74,129.98,8632.0,129.96,130.01,129.74,129.98,8632.0
2025-03-21 13:50:00,129.91,130.29,129.91,130.06,9216.0,129.91,130.29,129.91,130.06,9216.0
2025-03-21 14:00:00,130.21,130.58,130.16,130.43,15150.0,130.21,130.58,130.16,130.43,15150.0
2025-03-21 14:10:00,130.44,130.93,130.39,130.81,18225.0,130.44,130.93,130.39,130.81,18225.0
2025-03-21 14:20:00,130.71,130.82,130.5,130.58,16046.0,130.71,130.82,130.5,130.58,16046.0
2025-03-21 14:30:00,130.59,130.93,130.58,130.86,56405.0,130.59,130.93,130.58,130.86,56405.0
2025-03-21 14:40:00,130.79,131.56,130.73,131.15,87825.0,130.79,131.56,130.73,131.15,87825.0
2025-03-21 14:50:00,131.15,131.18,130.86,131.15,18331.0,131.15,131.18,130.86,131.15,18331.0
2025-03-21 15:00:00,131.07,131.1,130.05,130.12,43812.0,131.07,131.1,130.05,130.12,43812.0
2025-03-21 15:10:00,130.15,130.23,129.76,129.79,34877.0,130.15,130.23,129.76,129.79,34877.0
2025-03-21 15:20:00,129.79,130.07,129.53,129.69,46779.0,129.79,130.07,129.53,129.69,46779.0
2025-03-21 15:30:00,129.72,130.1,129.62,129.93,76133.0,129.72,130.1,129.62,129.93,76133.0
2025-03-21 15:40:00,129.83,130.11,129.57,130.0,77385.0,129.83,130.11,129.57,130.0,77385.0
2025-03-21 15:50:00,130.04,131.43,129.96,131.25,412567.0,130.04,131.43,129.96,131.25,412567.0
2025-03-24 09:30:00,133.71,135.0,132.75,134.7,126055.0,133.71,135.0,132.75,134.7,126055.0
2025-03-24 09:40:00,134.53,134.77,133.61,134.33,110143.0,134.53,134.77,133.61,134.33,110143.0
2025-03-24 09:50:00,134.27,134.43,133.5,133.75,54565.0,134.27,134.43,133.5,133.75,54565.0
2025-03-24 10:00:00,133.78,134.9,133.56,134.3,51895.0,133.78,134.9,133.56,134.3,51895.0
2025-03-24 10:10:00,134.26,134.56,134.04,134.5,42172.0,134.26,134.56,134.04,134.5,42172.0
2025-03-24 10:20:00,134.4,134.98,134.12,134.16,86199.0,134.4,134.98,134.12,134.16,86199.0
2025-03-24 10:30:00,134.24,134.3,132.85,132.86,42892.0,134.24,134.3,132.85,132.86,42892.0
2025-03-24 10:40:00,132.99,132.99,132.11,132.88,32854.0,132.99,132.99,132.11,132.88,32854.0
2025-03-24 10:50:00,132.84,133.7,132.59,133.3,100769.0,132.84,133.7,132.59,133.3,100769.0
2025-03-24 11:00:00,133.31,133.51,132.24,132.25,29641.0,133.31,133.51,132.24,132.25,29641.0
2025-03-24 11:10:00,132.3,132.55,131.98,132.22,32671.0,132.3,132.55,131.98,132.22,32671.0
2025-03-24 11:20:00,132.16,132.18,131.06,131.34,58361.0,132.16,132.18,131.06,131.34,58361.0
2025-03-24 11:30:00,131.43,131.57,130.74,130.8,30762.0,131.43,131.57,130.74,130.8,30762.0
2025-03-24 11:40:00,130.8,131.01,130.58,130.84,26894.0,130.8,131.01,130.58,130.84,26894.0
2025-03-24 11:50:00,130.75,131.09,130.69,131.06,19104.0,130.75,131.09,130.69,131.06,19104.0
2025-03-24 12:00:00,131.11,131.49,131.07,131.29,30674.0,131.11,131.49,131.07,131.29,30674.0
2025-03-24 12:10:00,131.33,131.62,131.11,131.48,36737.0,131.33,131.62,131.11,131.48,36737.0
2025-03-24 12:20:00,131.46,131.54,131.01,131.23,16361.0,131.46,131.54,131.01,131.23,16361.0
2025-03-24 12:30:00,131.29,131.34,130.95,131.14,19241.0,131.29,131.34,130.95,131.14,19241.0
2025-03-24 12:40:00,131.19,131.19,130.61,131.18,21761.0,131.19,131.19,130.61,131.18,21761.0
2025-03-24 12:50:00,131.23,131.34,130.7,130.81,17335.0,131.23,131.34,130.7,130.81,17335.0
2025-03-24 13:00:00,130.83,131.14,130.7,131.06,92765.0,130.83,131.14,130.7,131.06,92765.0
2025-03-24 13:10:00,131.06,131.08,130.37,130.5,26597.0,131.06,131.08,130.37,130.5,26597.0
2025-03-24 13:20:00,130.49,130.65,130.38,130.54,37083.0,130.49,130.65,130.38,130.54,37083.0
2025-03-24 13:30:00,130.5,130.94,130.41,130.63,33584.0,130.5,130.94,130.41,130.63,33584.0
2025-03-24 13:40:00,130.63,131.13,130.56,131.13,35683.0,130.63,131.13,130.56,131.13,35683.0
2025-03-24 13:50:00,131.06,131.25,130.93,131.0,22817.0,131.06,131.25,130.93,131.0,22817.0
2025-03-24 14:00:00,131.0,131.13,130.55,130.68,24288.0,131.0,131.13,130.55,130.68,24288.0
2025-03-24 14:10:00,130.58,130.78,130.01,130.18,33900.0,130.58,130.78,130.01,130.18,33900.0
2025-03-24 14:20:00,130.2,130.27,129.89,129.91,19820.0,130.2,130.27,129.89,129.91,19820.0
2025-03-24 14:30:00,129.87,129.99,129.63,129.8,27283.0,129.87,129.99,129.63,129.8,27283.0
2025-03-24 14:40:00,129.8,130.08,129.79,130.02,20325.0,129.8,130.08,129.79,130.02,20325.0
2025-03-24 14:50:00,129.99,130.1,129.6,129.72,27953.0,129.99,130.1,129.6,129.72,27953.0
2025-03-24 15:00:00,129.67,129.74,129.11,129.18,59540.0,129.67,129.74,129.11,129.18,59540.0
2025-03-24 15:10:00,129.16,129.24,128.96,129.18,33718.0,129.16,129.24,128.96,129.18,33718.0
2025-03-24 15:20:00,129.17,129.26,128.8,128.96,42989.0,129.17,129.26,128.8,128.96,42989.0
2025-03-24 15:30:00,128.91,129.61,128.86,129.56,76422.0,128.91,129.61,128.86,129.56,76422.0
2025-03-24 15:40:00,129.6,129.69,128.94,129.29,64477.0,129.6,129.69,128.94,129.29,64477.0
2025-03-24 15:50:00,129.23,129.7,128.68,128.8,204336.0,129.23,129.7,128.68,128.8,204336.0
2025-03-25 09:30:00,128.64,131.18,128.18,129.84,157005.0,128.64,131.18,128.18,129.84,157005.0
2025-03-25 09:40:00,129.84,130.37,128.83,130.21,34757.0,129.84,130.37,128.83,130.21,34757.0
2025-03-25 09:50:00,130.24,130.36,129.63,129.98,46311.0,130.24,130.36,129.63,129.98,46311.0
2025-03-25 10:00:00,129.65,129.85,129.2,129.84,20790.0,129.65,129.85,129.2,129.84,20790.0
2025-03-25 10:10:00,129.82,129.82,129.12,129.15,41835.0,129.82,129.82,129.12,129.15,41835.0
2025-03-25 10:20:00,129.08,129.48,128.94,129.35,39279.0,129.08,129.48,128.94,129.35,39279.0
2025-03-25 10:30:00,129.18,129.7,128.9,129.47,24001.0,129.18,129.7,128.9,129.47,24001.0
2025-03-25 10:40:00,129.56,130.02,129.56,129.89,29641.0,129.56,130.02,129.56,129.89,29641.0
2025-03-25 10:50:00,129.93,130.25,129.33,129.55,21238.0,129.93,130.25,129.33,129.55,21238.0
2025-03-25 11:00:00,129.64,130.38,129.55,129.56,143401.0,129.64,130.38,129.55,129.56,143401.0
2025-03-25 11:10:00,129.68,129.88,129.24,129.43,12928.0,129.68,129.88,129.24,129.43,12928.0
2025-03-25 11:20:00,129.43,129.97,129.36,129.9,15008.0,129.43,129.97,129.36,129.9,15008.0
2025-03-25 11:30:00,129.88,130.24,129.67,130.24,14517.0,129.88,130.24,129.67,130.24,14517.0
2025-03-25 11:40:00,130.18,131.49,130.14,130.97,78225.0,130.18,131.49,130.14,130.97,78225.0
2025-03-25 11:50:00,131.0,131.43,130.37,130.42,43639.0,131.0,131.43,130.37,130.42,43639.0
2025-03-25 12:00:00,130.47,130.97,130.31,130.56,61095.0,130.47,130.97,130.31,130.56,61095.0
2025-03-25 12:10:00,130.47,131.88,130.42,131.58,172170.0,130.47,131.88,130.42,131.58,172170.0
2025-03-25 12:20:00,131.51,131.7,130.9,131.33,33713.0,131.51,131.7,130.9,131.33,33713.0
2025-03-25 12:30:00,131.31,131.48,130.64,131.25,65795.0,131.31,131.48,130.64,131.25,65795.0
2025-03-25 12:40:00,131.25,131.85,131.24,131.54,46644.0,131.25,131.85,131.24,131.54,46644.0
2025-03-25 12:50:00,131.58,131.95,131.48,131.84,31217.0,131.58,131.95,131.48,131.84,31217.0
2025-03-25 13:00:00,131.93,133.33,131.85,132.44,84352.0,131.93,133.33,131.85,132.44,84352.0
2025-03-25 13:10:00,132.24,132.35,131.55,131.72,23892.0,132.24,132.35,131.55,131.72,23892.0
2025-03-25 13:20:00,131.84,131.9,131.05,131.08,17173.0,131.84,131.9,131.05,131.08,17173.0
2025-03-25 13:30:00,131.07,131.92,131.07,131.91,20187.0,131.07,131.92,131.07,131.91,20187.0
2025-03-25 13:40:00,131.85,132.18,131.73,132.06,17310.0,131.85,132.18,131.73,132.06,17310.0
2025-03-25 13:50:00,131.94,131.94,130.89,131.09,35180.0,131.94,131.94,130.89,131.09,35180.0
2025-03-25 14:00:00,130.99,131.66,130.92,131.66,29918.0,130.99,131.66,130.92,131.66,29918.0
2025-03-25 14:10:00,131.7,131.87,131.32,131.48,73858.0,131.7,131.87,131.32,131.48,73858.0
2025-03-25 14:20:00,131.52,131.78,131.32,131.34,90713.0,131.52,131.78,131.32,131.34,90713.0
2025-03-25 14:30:00,131.41,131.42,131.06,131.3,17120.0,131.41,131.42,131.06,131.3,17120.0
2025-03-25 14:40:00,131.39,131.43,131.1,131.13,19001.0,131.39,131.43,131.1,131.13,19001.0
2025-03-25 14:50:00,131.17,131.55,131.13,131.32,16342.0,131.17,131.55,131.13,131.32,16342.0
2025-03-25 15:00:00,131.32,131.85,131.22,131.59,35975.0,131.32,131.85,131.22,131.59,35975.0
2025-03-25 15:10:00,131.59,131.8,131.46,131.75,16409.0,131.59,131.8,131.46,131.75,16409.0
2025-03-25 15:20:00,131.79,131.9,131.54,131.54,17798.0,131.79,131.9,131.54,131.54,17798.0
2025-03-25 15:30:00,131.56,131.8,131.24,131.56,25321.0,131.56,131.8,131.24,131.56,25321.0
2025-03-25 15:40:00,131.58,131.82,131.49,131.64,26963.0,131.58,131.82,131.49,131.64,26963.0
2025-03-25 15:50:00,131.55,131.9,131.04,131.47,162423.0,131.55,131.9,131.04,131.47,162423.0
2025-03-26 09:30:00,131.07,132.5,130.05,131.55,182837.0,131.07,132.5,130.05,131.55,182837.0
2025-03-26 09:40:00,131.67,132.46,130.37,130.61,41667.0,131.67,132.46,130.37,130.61,41667.0
2025-03-26 09:50:00,130.66,131.12,129.95,130.33,47986.0,130.66,131.12,129.95,130.33,47986.0
2025-03-26 10:00:00,130.18,130.52,129.4,129.46,130987.0,130.18,130.52,129.4,129.46,130987.0
2025-03-26 10:10:00,129.5,129.68,128.6,129.3,66235.0,129.5,129.68,128.6,129.3,66235.0
2025-03-26 10:20:00,129.36,129.44,128.62,129.0,48346.0,129.36,129.44,128.62,129.0,48346.0
2025-03-26 10:30:00,129.0,129.0,127.94,128.0,161516.0,129.0,129.0,127.94,128.0,161516.0
2025-03-26 10:40:00,127.9,127.9,126.51,126.59,78663.0,127.9,127.9,126.51,126.59,78663.0
2025-03-26 10:50:00,126.59,127.2,126.58,127.11,69870.0,126.59,127.2,126.58,127.11,69870.0
2025-03-26 11:00:00,127.1,127.34,126.55,126.55,43213.0,127.1,127.34,126.55,126.55,43213.0
2025-03-26 11:10:00,126.6,126.86,126.2,126.49,119673.0,126.6,126.86,126.2,126.49,119673.0
2025-03-26 11:20:00,126.5,126.83,125.83,126.75,135754.0,126.5,126.83,125.83,126.75,135754.0
2025-03-26 11:30:00,126.8,127.01,126.5,126.5,45063.0,126.8,127.01,126.5,126.5,45063.0
2025-03-26 11:40:00,126.62,126.8,126.34,126.75,17557.0,126.62,126.8,126.34,126.75,17557.0
2025-03-26 11:50:00,126.81,126.99,126.39,126.5,20279.0,126.81,126.99,126.39,126.5,20279.0
2025-03-26 12:00:00,126.55,126.81,126.28,126.58,24255.0,126.55,126.81,126.28,126.58,24255.0
2025-03-26 12:10:00,126.57,126.6,126.14,126.28,10655.0,126.57,126.6,126.14,126.28,10655.0
2025-03-26 12:20:00,126.23,126.34,125.89,126.19,30338.0,126.23,126.34,125.89,126.19,30338.0
2025-03-26 12:30:00,126.31,126.42,126.0,126.06,17876.0,126.31,126.42,126.0,126.06,17876.0
2025-03-26 12:40:00,126.1,126.14,125.61,126.07,34117.0,126.1,126.14,125.61,126.07,34117.0
2025-03-26 12:50:00,126.14,126.17,125.5,125.7,21661.0,126.14,126.17,125.5,125.7,21661.0
2025-03-26 13:00:00,125.71,126.12,125.71,125.83,22453.0,125.71,126.12,125.71,125.83,22453.0
2025-03-26 13:10:00,125.8,126.04,125.6,125.9,22315.0,125.8,126.04,125.6,125.9,22315.0
2025-03-26 13:20:00,125.88,125.98,125.25,125.25,89909.0,125.88,125.98,125.25,125.25,89909.0
2025-03-26 13:30:00,125.17,125.2,124.53,125.17,54609.0,125.17,125.2,124.53,125.17,54609.0
2025-03-26 13:40:00,125.19,125.55,125.1,125.43,72412.0,125.19,125.55,125.1,125.43,72412.0
2025-03-26 13:50:00,125.41,125.72,125.4,125.54,13131.0,125.41,125.72,125.4,125.54,13131.0
2025-03-26 14:00:00,125.54,126.21,125.54,125.81,18209.0,125.54,126.21,125.54,125.81,18209.0
2025-03-26 14:10:00,125.74,126.05,125.64,126.02,18907.0,125.74,126.05,125.64,126.02,18907.0
2025-03-26 14:20:00,125.95,126.59,125.92,126.46,23706.0,125.95,126.59,125.92,126.46,23706.0
2025-03-26 14:30:00,126.45,126.93,126.3,126.75,57783.0,126.45,126.93,126.3,126.75,57783.0
2025-03-26 14:40:00,126.83,127.47,126.81,127.28,66282.0,126.83,127.47,126.81,127.28,66282.0
2025-03-26 14:50:00,127.21,127.4,127.1,127.24,22126.0,127.21,127.4,127.1,127.24,22126.0
2025-03-26 15:00:00,127.24,127.33,126.26,126.26,41379.0,127.24,127.33,126.26,126.26,41379.0
2025-03-26 15:10:00,126.27,126.63,126.17,126.55,59727.0,126.27,126.63,126.17,126.55,59727.0
2025-03-26 15:20:00,126.52,126.69,126.11,126.11,24351.0,126.52,126.69,126.11,126.11,24351.0
2025-03-26 15:30:00,126.17,126.43,125.83,126.25,50982.0,126.17,126.43,125.83,126.25,50982.0
2025-03-26 15:40:00,126.24,126.69,126.11,126.67,34735.0,126.24,126.69,126.11,126.67,34735.0
2025-03-26 15:50:00,126.68,126.79,126.06,126.36,173298.0,126.68,126.79,126.06,126.36,173298.0
2025-03-27 09:30:00,125.49,126.15,124.32,125.54,98370.0,125.49,126.15,124.32,125.54,98370.0
2025-03-27 09:40:00,125.0,127.0,125.0,126.75,38368.0,125.0,127.0,125.0,126.75,38368.0
2025-03-27 09:50:00,126.75,128.49,126.65,127.95,89261.0,126.75,128.49,126.65,127.95,89261.0
2025-03-27 10:00:00,127.72,128.35,127.09,128.05,51143.0,127.72,128.35,127.09,128.05,51143.0
2025-03-27 10:10:00,127.83,129.28,127.63,129.28,57911.0,127.83,129.28,127.63,129.28,57911.0
2025-03-27 10:20:00,129.27,129.9,128.91,129.59,66983.0,129.27,129.9,128.91,129.59,66983.0
2025-03-27 10:30:00,129.61,130.26,129.41,129.99,28425.0,129.61,130.26,129.41,129.99,28425.0
2025-03-27 10:40:00,129.84,130.42,129.83,130.2,48903.0,129.84,130.42,129.83,130.2,48903.0
2025-03-27 10:50:00,130.33,130.5,130.03,130.37,84606.0,130.33,130.5,130.03,130.37,84606.0
2025-03-27 11:00:00,130.37,130.96,129.85,129.94,53521.0,130.37,130.96,129.85,129.94,53521.0
2025-03-27 11:10:00,129.92,130.1,129.6,129.85,87009.0,129.92,130.1,129.6,129.85,87009.0
2025-03-27 11:20:00,129.83,129.92,129.0,129.21,46361.0,129.83,129.92,129.0,129.21,46361.0
2025-03-27 11:30:00,129.22,129.31,128.36,128.82,23473.0,129.22,129.31,128.36,128.82,23473.0
2025-03-27 11:40:00,128.85,129.21,128.61,129.12,34948.0,128.85,129.21,128.61,129.12,34948.0
2025-03-27 11:50:00,129.12,129.27,128.58,128.86,29364.0,129.12,129.27,128.58,128.86,29364.0
2025-03-27 12:00:00,128.74,129.1,128.65,129.04,63443.0,128.74,129.1,128.65,129.04,63443.0
2025-03-27 12:10:00,128.99,129.04,128.34,128.41,16773.0,128.99,129.04,128.34,128.41,16773.0
2025-03-27 12:20:00,128.41,128.5,127.37,127.46,40418.0,128.41,128.5,127.37,127.46,40418.0
2025-03-27 12:30:00,127.48,127.61,126.81,127.1,27722.0,127.48,127.61,126.81,127.1,27722.0
2025-03-27 12:40:00,127.01,127.19,126.43,126.73,51808.0,127.01,127.19,126.43,126.73,51808.0
2025-03-27 12:50:00,126.78,126.79,125.9,126.28,43539.0,126.78,126.79,125.9,126.28,43539.0
2025-03-27 13:00:00,126.16,126.43,126.15,126.28,12152.0,126.16,126.43,126.15,126.28,12152.0
2025-03-27 13:10:00,126.28,126.51,126.19,126.38,13280.0,126.28,126.51,126.19,126.38,13280.0
2025-03-27 13:20:00,126.37,126.52,126.07,126.08,22552.0,126.37,126.52,126.07,126.08,22552.0
2025-03-27 13:30:00,126.01,126.38,126.0,126.34,19679.0,126.01,126.38,126.0,126.34,19679.0
2025-03-27 13:40:00,126.23,126.92,126.22,126.83,13020.0,126.23,126.92,126.22,126.83,13020.0
2025-03-27 13:50:00,126.83,126.96,126.52,126.52,13618.0,126.83,126.96,126.52,126.52,13618.0
2025-03-27 14:00:00,126.56,127.21,126.55,127.14,20727.0,126.56,127.21,126.55,127.14,20727.0
2025-03-27 14:10:00,127.13,127.44,127.01,127.32,16106.0,127.13,127.44,127.01,127.32,16106.0
2025-03-27 14:20:00,127.3,127.57,127.29,127.4,17726.0,127.3,127.57,127.29,127.4,17726.0
2025-03-27 14:30:00,127.37,127.46,127.12,127.19,8636.0,127.37,127.46,127.12,127.19,8636.0
2025-03-27 14:40:00,127.26,127.61,127.1,127.13,10373.0,127.26,127.61,127.1,127.13,10373.0
2025-03-27 14:50:00,127.16,127.35,127.02,127.13,14038.0,127.16,127.35,127.02,127.13,14038.0
2025-03-27 15:00:00,127.1,127.41,127.1,127.28,14431.0,127.1,127.41,127.1,127.28,14431.0
2025-03-27 15:10:00,127.28,127.32,126.98,127.19,24852.0,127.28,127.32,126.98,127.19,24852.0
2025-03-27 15:20:00,127.21,127.87,127.17,127.69,24043.0,127.21,127.87,127.17,127.69,24043.0
2025-03-27 15:30:00,127.68,127.88,127.5,127.5,22333.0,127.68,127.88,127.5,127.5,22333.0
2025-03-27 15:40:00,127.51,127.8,127.33,127.4,20756.0,127.51,127.8,127.33,127.4,20756.0
2025-03-27 15:50:00,127.33,127.49,126.54,126.54,230584.0,127.33,127.49,126.54,126.54,230584.0
2025-03-28 09:30:00,126.02,126.48,124.32,125.15,125990.0,126.02,126.48,124.32,125.15,125990.0
2025-03-28 09:40:00,125.05,126.0,124.7,125.22,39518.0,125.05,126.0,124.7,125.22,39518.0
2025-03-28 09:50:00,125.28,126.52,125.13,126.25,40559.0,125.28,126.52,125.13,126.25,40559.0
2025-03-28 10:00:00,126.25,127.21,125.9,126.5,30912.0,126.25,127.21,125.9,126.5,30912.0
2025-03-28 10:10:00,126.67,128.35,126.51,127.85,69684.0,126.67,128.35,126.51,127.85,69684.0
2025-03-28 10:20:00,128.0,128.5,127.71,127.73,33528.0,128.0,128.5,127.71,127.73,33528.0
2025-03-28 10:30:00,127.72,128.1,127.22,127.97,32834.0,127.72,128.1,127.22,127.97,32834.0
2025-03-28 10:40:00,127.89,128.29,127.14,127.45,124439.0,127.89,128.29,127.14,127.45,124439.0
2025-03-28 10:50:00,127.49,127.68,126.25,126.6,32526.0,127.49,127.68,126.25,126.6,32526.0
2025-03-28 11:00:00,126.41,126.54,125.71,126.15,17675.0,126.41,126.54,125.71,126.15,17675.0
2025-03-28 11:10:00,126.15,126.89,126.14,126.72,15932.0,126.15,126.89,126.14,126.72,15932.0
2025-03-28 11:20:00,126.74,127.22,126.72,126.87,25135.0,126.74,127.22,126.72,126.87,25135.0
2025-03-28 11:30:00,126.95,128.04,126.88,127.89,25203.0,126.95,128.04,126.88,127.89,25203.0
2025-03-28 11:40:00,127.87,128.0,127.54,127.9,39059.0,127.87,128.0,127.54,127.9,39059.0
2025-03-28 11:50:00,127.84,128.0,127.56,127.88,81892.0,127.84,128.0,127.56,127.88,81892.0
2025-03-28 12:00:00,127.92,128.84,127.69,128.59,34919.0,127.92,128.84,127.69,128.59,34919.0
2025-03-28 12:10:00,128.58,128.66,128.11,128.33,96575.0,128.58,128.66,128.11,128.33,96575.0
2025-03-28 12:20:00,128.24,128.55,128.19,128.35,23152.0,128.24,128.55,128.19,128.35,23152.0
2025-03-28 12:30:00,128.35,128.79,128.18,128.66,18814.0,128.35,128.79,128.18,128.66,18814.0
2025-03-28 12:40:00,128.67,129.18,128.65,129.09,19390.0,128.67,129.18,128.65,129.09,19390.0
2025-03-28 12:50:00,129.17,129.2,128.56,128.57,35676.0,129.17,129.2,128.56,128.57,35676.0
2025-03-28 13:00:00,128.56,128.65,127.87,127.92,40145.0,128.56,128.65,127.87,127.92,40145.0
2025-03-28 13:10:00,127.92,128.21,127.68,127.87,87281.0,127.92,128.21,127.68,127.87,87281.0
2025-03-28 13:20:00,127.76,127.96,127.14,127.22,70892.0,127.76,127.96,127.14,127.22,70892.0
2025-03-28 13:30:00,127.33,127.81,127.33,127.81,18724.0,127.33,127.81,127.33,127.81,18724.0
2025-03-28 13:40:00,127.65,127.91,127.64,127.68,20180.0,127.65,127.91,127.64,127.68,20180.0
2025-03-28 13:50:00,127.68,128.49,127.6,128.45,16872.0,127.68,128.49,127.6,128.45,16872.0
2025-03-28 14:00:00,128.43,129.04,128.43,128.81,35614.0,128.43,129.04,128.43,128.81,35614.0
2025-03-28 14:10:00,128.8,128.82,128.38,128.46,18783.0,128.8,128.82,128.38,128.46,18783.0
2025-03-28 14:20:00,128.46,128.74,128.02,128.23,22184.0,128.46,128.74,128.02,128.23,22184.0
2025-03-28 14:30:00,128.16,128.37,127.84,127.91,34160.0,128.16,128.37,127.84,127.91,34160.0
2025-03-28 14:40:00,127.91,127.95,127.3,127.65,30052.0,127.91,127.95,127.3,127.65,30052.0
2025-03-28 14:50:00,127.65,127.85,127.52,127.6,36859.0,127.65,127.85,127.52,127.6,36859.0
2025-03-28 15:00:00,127.78,128.09,127.57,127.99,13618.0,127.78,128.09,127.57,127.99,13618.0
2025-03-28 15:10:00,127.99,127.99,126.82,127.27,56118.0,127.99,127.99,126.82,127.27,56118.0
2025-03-28 15:20:00,127.13,127.4,126.94,127.2,18809.0,127.13,127.4,126.94,127.2,18809.0
2025-03-28 15:30:00,127.27,127.43,126.67,127.02,40540.0,127.27,127.43,126.67,127.02,40540.0
2025-03-28 15:40:00,127.12,127.36,126.63,127.0,62389.0,127.12,127.36,126.63,127.0,62389.0
2025-03-28 15:50:00,127.04,127.86,126.54,127.25,201917.0,127.04,127.86,126.54,127.25,201917.0
2025-03-31 09:30:00,125.33,125.5,121.15,121.91,387086.0,125.33,125.5,121.15,121.91,387086.0
2025-03-31 09:40:00,121.93,121.98,120.6,121.68,75879.0,121.93,121.98,120.6,121.68,75879.0
2025-03-31 09:50:00,121.78,124.0,121.77,123.63,99824.0,121.78,124.0,121.77,123.63,99824.0
2025-03-31 10:00:00,123.69,124.55,123.41,124.21,76906.0,123.69,124.55,123.41,124.21,76906.0
2025-03-31 10:10:00,124.24,124.24,122.88,123.04,37354.0,124.24,124.24,122.88,123.04,37354.0
2025-03-31 10:20:00,122.94,123.24,122.36,122.54,24020.0,122.94,123.24,122.36,122.54,24020.0
2025-03-31 10:30:00,122.52,123.85,122.48,123.85,31273.0,122.52,123.85,122.48,123.85,31273.0
2025-03-31 10:40:00,123.83,124.65,123.79,124.44,48823.0,123.83,124.65,123.79,124.44,48823.0
2025-03-31 10:50:00,124.59,124.63,123.85,123.98,41090.0,124.59,124.63,123.85,123.98,41090.0
2025-03-31 11:00:00,124.0,124.51,123.2,123.66,37822.0,124.0,124.51,123.2,123.66,37822.0
2025-03-31 11:10:00,123.73,124.15,123.59,124.03,26780.0,123.73,124.15,123.59,124.03,26780.0
2025-03-31 11:20:00,123.98,124.41,123.73,124.2,38026.0,123.98,124.41,123.73,124.2,38026.0
2025-03-31 11:30:00,124.14,125.02,123.97,124.52,32715.0,124.14,125.02,123.97,124.52,32715.0
2025-03-31 11:40:00,124.54,124.86,124.45,124.75,8637.0,124.54,124.86,124.45,124.75,8637.0
2025-03-31 11:50:00,124.88,124.96,124.23,124.29,39431.0,124.88,124.96,124.23,124.29,39431.0
2025-03-31 12:00:00,124.39,124.61,124.01,124.11,18120.0,124.39,124.61,124.01,124.11,18120.0
2025-03-31 12:10:00,124.09,124.44,123.95,124.44,13217.0,124.09,124.44,123.95,124.44,13217.0
2025-03-31 12:20:00,124.5,124.97,124.35,124.9,12328.0,124.5,124.97,124.35,124.9,12328.0
2025-03-31 12:30:00,124.96,125.04,124.56,124.61,10144.0,124.96,125.04,124.56,124.61,10144.0
2025-03-31 12:40:00,124.61,124.8,124.43,124.55,7447.0,124.61,124.8,124.43,124.55,7447.0
2025-03-31 12:50:00,124.55,124.6,123.92,123.98,10716.0,124.55,124.6,123.92,123.98,10716.0
2025-03-31 13:00:00,123.98,125.03,123.96,125.03,18717.0,123.98,125.03,123.96,125.03,18717.0
2025-03-31 13:10:00,125.04,125.26,124.49,124.74,107044.0,125.04,125.26,124.49,124.74,107044.0
2025-03-31 13:20:00,124.7,124.7,124.1,124.3,17915.0,124.7,124.7,124.1,124.3,17915.0
2025-03-31 13:30:00,124.37,125.01,124.35,124.77,32398.0,124.37,125.01,124.35,124.77,32398.0
2025-03-31 13:40:00,124.76,124.83,124.15,124.81,25509.0,124.76,124.83,124.15,124.81,25509.0
2025-03-31 13:50:00,124.74,125.38,124.27,124.41,169723.0,124.74,125.38,124.27,124.41,169723.0
2025-03-31 14:00:00,124.44,125.66,124.35,125.58,53413.0,124.44,125.66,124.35,125.58,53413.0
2025-03-31 14:10:00,125.71,126.1,125.56,126.05,28864.0,125.71,126.1,125.56,126.05,28864.0
2025-03-31 14:20:00,126.0,126.09,125.62,125.64,53075.0,126.0,126.09,125.62,125.64,53075.0
2025-03-31 14:30:00,125.62,126.14,125.62,126.05,9147.0,125.62,126.14,125.62,126.05,9147.0
2025-03-31 14:40:00,126.1,126.42,125.82,126.13,13023.0,126.1,126.42,125.82,126.13,13023.0
2025-03-31 14:50:00,126.22,126.29,125.73,125.77,10379.0,126.22,126.29,125.73,125.77,10379.0
2025-03-31 15:00:00,125.87,125.95,125.2,125.73,66633.0,125.87,125.95,125.2,125.73,66633.0
2025-03-31 15:10:00,125.68,125.92,125.43,125.61,15516.0,125.68,125.92,125.43,125.61,15516.0
2025-03-31 15:20:00,125.58,126.05,125.49,125.95,23647.0,125.58,126.05,125.49,125.95,23647.0
2025-03-31 15:30:00,125.87,126.26,125.79,126.14,26840.0,125.87,126.26,125.79,126.14,26840.0
2025-03-31 15:40:00,126.23,126.87,126.14,126.31,50157.0,126.23,126.87,126.14,126.31,50157.0
2025-03-31 15:50:00,126.4,127.1,126.22,126.42,185851.0,126.4,127.1,126.22,126.42,185851.0
2025-04-01 09:30:00,126.11,126.32,125.05,125.67,64967.0,126.11,126.32,125.05,125.67,64967.0
2025-04-01 09:40:00,125.66,126.17,124.4,125.86,56247.0,125.66,126.17,124.4,125.86,56247.0
2025-04-01 09:50:00,125.93,125.94,124.41,124.41,57935.0,125.93,125.94,124.41,124.41,57935.0
2025-04-01 10:00:00,124.32,124.7,123.61,123.64,82032.0,124.32,124.7,123.61,123.64,82032.0
2025-04-01 10:10:00,123.64,123.64,122.36,122.67,71252.0,123.64,123.64,122.36,122.67,71252.0
2025-04-01 10:20:00,122.77,123.21,122.61,122.71,79233.0,122.77,123.21,122.61,122.71,79233.0
2025-04-01 10:30:00,122.79,124.22,122.71,123.98,65615.0,122.79,124.22,122.71,123.98,65615.0
2025-04-01 10:40:00,123.91,124.0,123.4,123.55,65274.0,123.91,124.0,123.4,123.55,65274.0
2025-04-01 10:50:00,123.52,124.21,123.51,124.15,62977.0,123.52,124.21,123.51,124.15,62977.0
2025-04-01 11:00:00,124.2,125.0,124.04,124.65,68493.0,124.2,125.0,124.04,124.65,68493.0
2025-04-01 11:10:00,124.58,124.71,123.61,124.45,91979.0,124.58,124.71,123.61,124.45,91979.0
2025-04-01 11:20:00,124.45,125.13,124.3,124.55,89831.0,124.45,125.13,124.3,124.55,89831.0
2025-04-01 11:30:00,124.43,124.8,124.16,124.3,37163.0,124.43,124.8,124.16,124.3,37163.0
2025-04-01 11:40:00,124.22,124.57,123.88,124.48,28293.0,124.22,124.57,123.88,124.48,28293.0
2025-04-01 11:50:00,124.53,124.83,124.35,124.76,62027.0,124.53,124.83,124.35,124.76,62027.0
2025-04-01 12:00:00,124.77,125.59,124.6,125.42,31294.0,124.77,125.59,124.6,125.42,31294.0
2025-04-01 12:10:00,125.43,126.3,125.38,126.3,43577.0,125.43,126.3,125.38,126.3,43577.0
2025-04-01 12:20:00,126.17,126.49,125.71,125.71,67645.0,126.17,126.49,125.71,125.71,67645.0
2025-04-01 12:30:00,125.72,125.82,125.35,125.42,31172.0,125.72,125.82,125.35,125.42,31172.0
2025-04-01 12:40:00,125.55,125.76,125.05,125.75,26501.0,125.55,125.76,125.05,125.75,26501.0
2025-04-01 12:50:00,125.77,126.25,125.77,126.0,10808.0,125.77,126.25,125.77,126.0,10808.0
2025-04-01 13:00:00,126.07,126.23,125.72,125.87,25498.0,126.07,126.23,125.72,125.87,25498.0
2025-04-01 13:10:00,125.78,126.42,125.76,126.05,23156.0,125.78,126.42,125.76,126.05,23156.0
2025-04-01 13:20:00,126.08,126.44,125.97,126.35,10040.0,126.08,126.44,125.97,126.35,10040.0
2025-04-01 13:30:00,126.34,126.36,125.86,126.25,24904.0,126.34,126.36,125.86,126.25,24904.0
2025-04-01 13:40:00,126.31,126.44,125.85,126.1,10004.0,126.31,126.44,125.85,126.1,10004.0
2025-04-01 13:50:00,126.08,126.66,126.0,126.47,19861.0,126.08,126.66,126.0,126.47,19861.0
2025-04-01 14:00:00,126.42,126.42,126.01,126.22,19935.0,126.42,126.42,126.01,126.22,19935.0
2025-04-01 14:10:00,126.26,126.58,126.13,126.51,22155.0,126.26,126.58,126.13,126.51,22155.0
2025-04-01 14:20:00,126.53,126.68,126.21,126.54,19799.0,126.53,126.68,126.21,126.54,19799.0
2025-04-01 14:30:00,126.4,126.76,126.23,126.31,22882.0,126.4,126.76,126.23,126.31,22882.0
2025-04-01 14:40:00,126.31,126.43,126.04,126.28,20317.0,126.31,126.43,126.04,126.28,20317.0
2025-04-01 14:50:00,126.33,126.59,126.0,126.45,76686.0,126.33,126.59,126.0,126.45,76686.0
2025-04-01 15:00:00,126.41,126.65,125.62,125.62,21213.0,126.41,126.65,125.62,125.62,21213.0
2025-04-01 15:10:00,125.7,126.31,125.65,126.23,22949.0,125.7,126.31,125.65,126.23,22949.0
2025-04-01 15:20:00,126.17,126.8,126.09,126.71,21219.0,126.17,126.8,126.09,126.71,21219.0
2025-04-01 15:30:00,126.68,126.96,126.55,126.94,27490.0,126.68,126.96,126.55,126.94,27490.0
2025-04-01 15:40:00,126.94,127.23,126.86,127.08,37610.0,126.94,127.23,126.86,127.08,37610.0
2025-04-01 15:50:00,127.12,127.77,126.76,127.56,125270.0,127.12,127.77,126.76,127.56,125270.0
2025-04-02 09:30:00,127.09,127.57,125.55,126.12,65313.0,127.09,127.57,125.55,126.12,65313.0
2025-04-02 09:40:00,126.17,127.56,126.1,127.54,51502.0,126.17,127.56,126.1,127.54,51502.0
2025-04-02 09:50:00,127.41,127.92,126.67,126.84,33731.0,127.41,127.92,126.67,126.84,33731.0
2025-04-02 10:00:00,126.71,127.96,126.47,127.26,34986.0,126.71,127.96,126.47,127.26,34986.0
2025-04-02 10:10:00,127.42,127.78,127.28,127.61,17327.0,127.42,127.78,127.28,127.61,17327.0
2025-04-02 10:20:00,127.61,127.8,127.3,127.39,11199.0,127.61,127.8,127.3,127.39,11199.0
2025-04-02 10:30:00,127.38,127.43,126.82,127.0,14645.0,127.38,127.43,126.82,127.0,14645.0
2025-04-02 10:40:00,126.93,127.27,126.77,126.98,19479.0,126.93,127.27,126.77,126.98,19479.0
2025-04-02 10:50:00,127.05,127.6,126.96,127.53,5476.0,127.05,127.6,126.96,127.53,5476.0
2025-04-02 11:00:00,127.49,127.58,127.15,127.41,17227.0,127.49,127.58,127.15,127.41,17227.0
2025-04-02 11:10:00,127.4,127.5,126.91,127.32,12574.0,127.4,127.5,126.91,127.32,12574.0
2025-04-02 11:20:00,127.41,128.29,127.32,128.2,38766.0,127.41,128.29,127.32,128.2,38766.0
2025-04-02 11:30:00,128.16,128.8,128.02,128.69,16905.0,128.16,128.8,128.02,128.69,16905.0
2025-04-02 11:40:00,128.78,128.99,127.77,128.01,28257.0,128.78,128.99,127.77,128.01,28257.0
2025-04-02 11:50:00,127.94,128.23,127.6,128.11,25788.0,127.94,128.23,127.6,128.11,25788.0
2025-04-02 12:00:00,128.08,128.37,128.01,128.32,34805.0,128.08,128.37,128.01,128.32,34805.0
2025-04-02 12:10:00,128.28,128.71,128.26,128.48,13170.0,128.28,128.71,128.26,128.48,13170.0
2025-04-02 12:20:00,128.44,128.93,128.43,128.64,15370.0,128.44,128.93,128.43,128.64,15370.0
2025-04-02 12:30:00,128.73,128.97,128.65,128.92,12962.0,128.73,128.97,128.65,128.92,12962.0
2025-04-02 12:40:00,128.99,129.57,128.9,129.4,24087.0,128.99,129.57,128.9,129.4,24087.0
2025-04-02 12:50:00,129.37,129.77,129.17,129.42,17868.0,129.37,129.77,129.17,129.42,17868.0
2025-04-02 13:00:00,129.45,129.62,129.08,129.32,21357.0,129.45,129.62,129.08,129.32,21357.0
2025-04-02 13:10:00,129.27,129.84,129.18,129.69,22868.0,129.27,129.84,129.18,129.69,22868.0
2025-04-02 13:20:00,129.77,129.83,129.42,129.61,24492.0,129.77,129.83,129.42,129.61,24492.0
2025-04-02 13:30:00,129.62,129.66,128.99,129.04,19933.0,129.62,129.66,128.99,129.04,19933.0
2025-04-02 13:40:00,129.05,129.1,128.53,128.6,13400.0,129.05,129.1,128.53,128.6,13400.0
2025-04-02 13:50:00,128.6,128.83,128.57,128.74,13305.0,128.6,128.83,128.57,128.74,13305.0
2025-04-02 14:00:00,128.74,128.81,128.14,128.26,11246.0,128.74,128.81,128.14,128.26,11246.0
2025-04-02 14:10:00,128.26,128.51,127.85,127.93,14425.0,128.26,128.51,127.85,127.93,14425.0
2025-04-02 14:20:00,127.92,128.08,127.62,127.62,25260.0,127.92,128.08,127.62,127.62,25260.0
2025-04-02 14:30:00,127.57,128.09,127.51,128.02,17025.0,127.57,128.09,127.51,128.02,17025.0
2025-04-02 14:40:00,128.03,128.22,127.93,127.94,3686.0,128.03,128.22,127.93,127.94,3686.0
2025-04-02 14:50:00,127.88,127.91,127.33,127.39,21151.0,127.88,127.91,127.33,127.39,21151.0
2025-04-02 15:00:00,127.4,128.0,127.37,127.99,18914.0,127.4,128.0,127.37,127.99,18914.0
2025-04-02 15:10:00,127.95,128.43,127.91,128.32,28297.0,127.95,128.43,127.91,128.32,28297.0
2025-04-02 15:20:00,128.3,128.82,128.29,128.78,36477.0,128.3,128.82,128.29,128.78,36477.0
2025-04-02 15:30:00,128.7,129.0,128.47,128.83,31609.0,128.7,129.0,128.47,128.83,31609.0
2025-04-02 15:40:00,128.82,129.47,128.82,129.42,45842.0,128.82,129.47,128.82,129.42,45842.0
2025-04-02 15:50:00,129.48,129.97,129.14,129.9,137235.0,129.48,129.97,129.14,129.9,137235.0
2025-04-03 09:30:00,128.85,137.53,128.57,135.28,787146.0,128.85,137.53,128.57,135.28,787146.0
2025-04-03 09:40:00,135.17,136.46,132.68,136.0,527358.0,135.17,136.46,132.68,136.0,527358.0
2025-04-03 09:50:00,136.0,139.39,135.62,139.3,543646.0,136.0,139.39,135.62,139.3,543646.0
2025-04-03 10:00:00,139.19,140.52,138.5,138.82,712015.0,139.19,140.52,138.5,138.82,712015.0
2025-04-03 10:10:00,138.77,138.84,136.06,136.65,390514.0,138.77,138.84,136.06,136.65,390514.0
2025-04-03 10:20:00,136.65,140.0,136.46,138.6,229200.0,136.65,140.0,136.46,138.6,229200.0
2025-04-03 10:30:00,138.75,139.4,137.38,138.05,122418.0,138.75,139.4,137.38,138.05,122418.0
2025-04-03 10:40:00,138.05,139.12,136.77,136.96,114831.0,138.05,139.12,136.77,136.96,114831.0
2025-04-03 10:50:00,136.96,138.08,136.5,137.31,89441.0,136.96,138.08,136.5,137.31,89441.0
2025-04-03 11:00:00,137.32,137.51,134.0,134.49,145570.0,137.32,137.51,134.0,134.49,145570.0
2025-04-03 11:10:00,134.49,136.17,133.99,135.72,172079.0,134.49,136.17,133.99,135.72,172079.0
2025-04-03 11:20:00,135.78,137.02,134.8,135.32,140478.0,135.78,137.02,134.8,135.32,140478.0
2025-04-03 11:30:00,135.32,136.48,134.41,135.54,180511.0,135.32,136.48,134.41,135.54,180511.0
2025-04-03 11:40:00,135.69,135.87,134.39,134.39,65448.0,135.69,135.87,134.39,134.39,65448.0
2025-04-03 11:50:00,134.57,134.86,134.0,134.23,42703.0,134.57,134.86,134.0,134.23,42703.0
2025-04-03 12:00:00,134.02,134.09,133.33,133.41,39140.0,134.02,134.09,133.33,133.41,39140.0
2025-04-03 12:10:00,133.41,137.0,133.02,134.18,83632.0,133.41,137.0,133.02,134.18,83632.0
2025-04-03 12:20:00,134.18,134.82,133.98,134.37,55829.0,134.18,134.82,133.98,134.37,55829.0
2025-04-03 12:30:00,134.51,134.62,133.65,133.96,75549.0,134.51,134.62,133.65,133.96,75549.0
2025-04-03 12:40:00,134.05,135.38,133.92,135.28,48829.0,134.05,135.38,133.92,135.28,48829.0
2025-04-03 12:50:00,135.24,135.87,134.2,134.22,29433.0,135.24,135.87,134.2,134.22,29433.0
2025-04-03 13:00:00,134.14,136.0,134.08,135.96,32865.0,134.14,136.0,134.08,135.96,32865.0
2025-04-03 13:10:00,135.81,135.83,135.21,135.81,29205.0,135.81,135.83,135.21,135.81,29205.0
2025-04-03 13:20:00,135.9,135.92,135.22,135.22,37433.0,135.9,135.92,135.22,135.22,37433.0
2025-04-03 13:30:00,135.16,136.56,135.16,136.42,50592.0,135.16,136.56,135.16,136.42,50592.0
2025-04-03 13:40:00,136.49,137.12,136.3,136.34,33209.0,136.49,137.12,136.3,136.34,33209.0
2025-04-03 13:50:00,136.23,136.66,136.06,136.2,40555.0,136.23,136.66,136.06,136.2,40555.0
2025-04-03 14:00:00,136.17,136.49,135.54,135.71,33818.0,136.17,136.49,135.54,135.71,33818.0
2025-04-03 14:10:00,135.71,136.14,135.59,136.11,29980.0,135.71,136.14,135.59,136.11,29980.0
2025-04-03 14:20:00,136.06,136.9,135.99,136.46,37387.0,136.06,136.9,135.99,136.46,37387.0
2025-04-03 14:30:00,136.5,137.77,136.37,137.72,53300.0,136.5,137.77,136.37,137.72,53300.0
2025-04-03 14:40:00,137.71,138.55,137.46,138.22,81789.0,137.71,138.55,137.46,138.22,81789.0
2025-04-03 14:50:00,138.22,138.58,137.76,137.94,57575.0,138.22,138.58,137.76,137.94,57575.0
2025-04-03 15:00:00,137.94,138.41,137.35,137.88,64092.0,137.94,138.41,137.35,137.88,64092.0
2025-04-03 15:10:00,137.85,138.3,137.32,138.04,58732.0,137.85,138.3,137.32,138.04,58732.0
2025-04-03 15:20:00,138.09,138.29,137.38,138.02,49473.0,138.09,138.29,137.38,138.02,49473.0
2025-04-03 15:30:00,138.06,138.07,135.92,135.92,129544.0,138.06,138.07,135.92,135.92,129544.0
2025-04-03 15:40:00,135.91,136.41,135.12,135.42,180860.0,135.91,136.41,135.12,135.42,180860.0
2025-04-03 15:50:00,135.33,137.02,135.21,136.21,317658.0,135.33,137.02,135.21,136.21,317658.0
2025-04-04 09:30:00,134.48,134.87,129.51,130.83,277927.0,134.48,134.87,129.51,130.83,277927.0
2025-04-04 09:40:00,130.85,130.95,128.86,130.77,146235.0,130.85,130.95,128.86,130.77,146235.0
2025-04-04 09:50:00,130.72,132.21,130.19,130.19,87721.0,130.72,132.21,130.19,130.19,87721.0
2025-04-04 10:00:00,130.18,130.2,127.09,127.2,114026.0,130.18,130.2,127.09,127.2,114026.0
2025-04-04 10:10:00,127.2,127.27,125.67,126.97,149200.0,127.2,127.27,125.67,126.97,149200.0
2025-04-04 10:20:00,127.04,128.55,126.95,127.99,55733.0,127.04,128.55,126.95,127.99,55733.0
2025-04-04 10:30:00,128.15,129.81,128.04,129.78,89824.0,128.15,129.81,128.04,129.78,89824.0
2025-04-04 10:40:00,129.67,129.67,127.46,127.64,69192.0,129.67,129.67,127.46,127.64,69192.0
2025-04-04 10:50:00,127.67,128.96,126.99,127.92,67770.0,127.67,128.96,126.99,127.92,67770.0
2025-04-04 11:00:00,128.12,129.98,127.89,128.96,100085.0,128.12,129.98,127.89,128.96,100085.0
2025-04-04 11:10:00,128.81,130.18,128.81,129.65,47300.0,128.81,130.18,128.81,129.65,47300.0
2025-04-04 11:20:00,129.65,130.34,128.9,128.9,112274.0,129.65,130.34,128.9,128.9,112274.0
2025-04-04 11:30:00,128.89,129.22,127.57,128.03,35994.0,128.89,129.22,127.57,128.03,35994.0
2025-04-04 11:40:00,128.02,128.14,126.01,127.34,104523.0,128.02,128.14,126.01,127.34,104523.0
2025-04-04 11:50:00,127.32,127.97,126.42,126.63,59962.0,127.32,127.97,126.42,126.63,59962.0
2025-04-04 12:00:00,126.58,128.02,126.55,127.65,48460.0,126.58,128.02,126.55,127.65,48460.0
2025-04-04 12:10:00,127.65,128.39,127.0,127.08,42299.0,127.65,128.39,127.0,127.08,42299.0
2025-04-04 12:20:00,127.04,127.16,125.65,125.89,42005.0,127.04,127.16,125.65,125.89,42005.0
2025-04-04 12:30:00,125.95,126.89,125.36,126.71,48469.0,125.95,126.89,125.36,126.71,48469.0
2025-04-04 12:40:00,126.75,127.1,126.56,126.6,26800.0,126.75,127.1,126.56,126.6,26800.0
2025-04-04 12:50:00,126.74,128.12,126.46,127.86,39640.0,126.74,128.12,126.46,127.86,39640.0
2025-04-04 13:00:00,127.97,128.58,127.63,128.12,36540.0,127.97,128.58,127.63,128.12,36540.0
2025-04-04 13:10:00,128.05,128.23,126.83,127.18,31907.0,128.05,128.23,126.83,127.18,31907.0
2025-04-04 13:20:00,127.13,127.66,127.12,127.47,26259.0,127.13,127.66,127.12,127.47,26259.0
2025-04-04 13:30:00,127.47,128.28,126.71,128.05,42536.0,127.47,128.28,126.71,128.05,42536.0
2025-04-04 13:40:00,128.14,128.63,127.42,128.4,22522.0,128.14,128.63,127.42,128.4,22522.0
2025-04-04 13:50:00,128.4,128.4,127.71,128.05,16793.0,128.4,128.4,127.71,128.05,16793.0
2025-04-04 14:00:00,128.24,128.59,127.53,127.53,40867.0,128.24,128.59,127.53,127.53,40867.0
2025-04-04 14:10:00,127.54,127.65,126.43,126.54,26796.0,127.54,127.65,126.43,126.54,26796.0
2025-04-04 14:20:00,126.52,126.62,125.71,126.23,48246.0,126.52,126.62,125.71,126.23,48246.0
2025-04-04 14:30:00,126.23,127.34,126.12,127.05,35004.0,126.23,127.34,126.12,127.05,35004.0
2025-04-04 14:40:00,127.06,127.18,126.03,126.97,31356.0,127.06,127.18,126.03,126.97,31356.0
2025-04-04 14:50:00,127.02,127.5,126.48,127.39,30940.0,127.02,127.5,126.48,127.39,30940.0
2025-04-04 15:00:00,127.46,127.83,126.83,127.76,31427.0,127.46,127.83,126.83,127.76,31427.0
2025-04-04 15:10:00,127.79,128.52,127.46,127.61,35807.0,127.79,128.52,127.46,127.61,35807.0
2025-04-04 15:20:00,127.65,128.69,127.64,128.33,37659.0,127.65,128.69,127.64,128.33,37659.0
2025-04-04 15:30:00,128.12,129.29,128.02,128.41,65228.0,128.12,129.29,128.02,128.41,65228.0
2025-04-04 15:40:00,128.39,129.57,127.96,129.15,74678.0,128.39,129.57,127.96,129.15,74678.0
2025-04-04 15:50:00,129.15,129.16,127.91,128.71,234094.0,129.15,129.16,127.91,128.71,234094.0
2025-04-07 09:30:00,126.16,130.29,126.0,129.89,166209.0,126.16,130.29,126.0,129.89,166209.0
2025-04-07 09:40:00,129.96,132.23,127.82,131.61,134454.0,129.96,132.23,127.82,131.61,134454.0
2025-04-07 09:50:00,131.79,135.87,131.52,135.26,150129.0,131.79,135.87,131.52,135.26,150129.0
2025-04-07 10:00:00,135.25,135.93,133.25,135.08,80766.0,135.25,135.93,133.25,135.08,80766.0
2025-04-07 10:10:00,134.9,140.13,134.9,137.34,175682.0,134.9,140.13,134.9,137.34,175682.0
2025-04-07 10:20:00,137.07,137.07,132.05,132.72,114332.0,137.07,137.07,132.05,132.72,114332.0
2025-04-07 10:30:00,132.89,133.75,130.89,130.89,58878.0,132.89,133.75,130.89,130.89,58878.0
2025-04-07 10:40:00,130.75,133.01,130.72,132.94,51837.0,130.75,133.01,130.72,132.94,51837.0
2025-04-07 10:50:00,132.81,134.26,132.69,133.25,50103.0,132.81,134.26,132.69,133.25,50103.0
2025-04-07 11:00:00,133.1,133.71,131.59,131.61,59424.0,133.1,133.71,131.59,131.61,59424.0
2025-04-07 11:10:00,131.66,132.64,130.18,131.12,108559.0,131.66,132.64,130.18,131.12,108559.0
2025-04-07 11:20:00,131.0,131.41,129.52,129.64,47932.0,131.0,131.41,129.52,129.64,47932.0
2025-04-07 11:30:00,129.74,131.55,129.74,130.34,106809.0,129.74,131.55,129.74,130.34,106809.0
2025-04-07 11:40:00,130.34,132.64,130.33,132.1,102982.0,130.34,132.64,130.33,132.1,102982.0
2025-04-07 11:50:00,132.26,132.62,131.04,131.19,45055.0,132.26,132.62,131.04,131.19,45055.0
2025-04-07 12:00:00,131.18,131.28,130.13,130.35,66892.0,131.18,131.28,130.13,130.35,66892.0
2025-04-07 12:10:00,130.38,131.12,129.83,131.06,24754.0,130.38,131.12,129.83,131.06,24754.0
2025-04-07 12:20:00,131.05,131.97,130.32,131.44,165916.0,131.05,131.97,130.32,131.44,165916.0
2025-04-07 12:30:00,131.44,132.06,131.26,131.39,88574.0,131.44,132.06,131.26,131.39,88574.0
2025-04-07 12:40:00,131.3,131.54,130.22,130.43,27465.0,131.3,131.54,130.22,130.43,27465.0
2025-04-07 12:50:00,130.43,131.16,130.24,131.08,33151.0,130.43,131.16,130.24,131.08,33151.0
2025-04-07 13:00:00,131.09,133.48,130.87,131.24,48864.0,131.09,133.48,130.87,131.24,48864.0
2025-04-07 13:10:00,131.45,133.67,131.08,133.5,36649.0,131.45,133.67,131.08,133.5,36649.0
2025-04-07 13:20:00,133.5,134.67,132.75,134.66,49174.0,133.5,134.67,132.75,134.66,49174.0
2025-04-07 13:30:00,134.55,135.02,133.78,134.79,66915.0,134.55,135.02,133.78,134.79,66915.0
2025-04-07 13:40:00,134.78,135.86,134.15,134.55,47104.0,134.78,135.86,134.15,134.55,47104.0
2025-04-07 13:50:00,134.73,134.94,133.12,133.98,109922.0,134.73,134.94,133.12,133.98,109922.0
2025-04-07 14:00:00,134.11,134.11,132.43,132.67,46083.0,134.11,134.11,132.43,132.67,46083.0
2025-04-07 14:10:00,132.81,133.11,131.53,132.91,36114.0,132.81,133.11,131.53,132.91,36114.0
2025-04-07 14:20:00,132.89,132.98,131.66,131.66,32194.0,132.89,132.98,131.66,131.66,32194.0
2025-04-07 14:30:00,131.69,132.66,131.67,132.66,18604.0,131.69,132.66,131.67,132.66,18604.0
2025-04-07 14:40:00,132.51,132.58,131.42,131.86,22358.0,132.51,132.58,131.42,131.86,22358.0
2025-04-07 14:50:00,131.86,132.03,131.21,131.69,46714.0,131.86,132.03,131.21,131.69,46714.0
2025-04-07 15:00:00,131.57,132.37,130.76,130.76,57811.0,131.57,132.37,130.76,130.76,57811.0
2025-04-07 15:10:00,130.88,131.48,130.5,131.31,66341.0,130.88,131.48,130.5,131.31,66341.0
2025-04-07 15:20:00,131.31,131.45,130.42,130.43,33656.0,131.31,131.45,130.42,130.43,33656.0
2025-04-07 15:30:00,130.43,131.22,130.2,130.44,67865.0,130.43,131.22,130.2,130.44,67865.0
2025-04-07 15:40:00,130.61,130.61,129.5,129.91,93712.0,130.61,130.61,129.5,129.91,93712.0
2025-04-07 15:50:00,129.83,130.18,129.24,130.15,229920.0,129.83,130.18,129.24,130.15,229920.0
2025-04-08 09:30:00,135.47,137.24,131.8,134.46,169656.0,135.47,137.24,131.8,134.46,169656.0
2025-04-08 09:40:00,134.44,135.09,133.65,133.9,107566.0,134.44,135.09,133.65,133.9,107566.0
2025-04-08 09:50:00,133.93,134.11,131.31,132.35,70026.0,133.93,134.11,131.31,132.35,70026.0
2025-04-08 10:00:00,132.36,133.56,132.12,132.57,46352.0,132.36,133.56,132.12,132.57,46352.0
2025-04-08 10:10:00,132.56,132.78,131.48,132.6,65427.0,132.56,132.78,131.48,132.6,65427.0
2025-04-08 10:20:00,132.58,132.86,131.21,131.69,60433.0,132.58,132.86,131.21,131.69,60433.0
2025-04-08 10:30:00,131.71,132.44,131.02,132.21,52847.0,131.71,132.44,131.02,132.21,52847.0
2025-04-08 10:40:00,132.08,132.08,131.13,131.44,74464.0,132.08,132.08,131.13,131.44,74464.0
2025-04-08 10:50:00,131.53,131.53,129.86,130.18,48167.0,131.53,131.53,129.86,130.18,48167.0
2025-04-08 11:00:00,130.0,130.76,129.35,129.63,38934.0,130.0,130.76,129.35,129.63,38934.0
2025-04-08 11:10:00,129.7,129.7,128.24,128.67,44208.0,129.7,129.7,128.24,128.67,44208.0
2025-04-08 11:20:00,128.86,129.78,128.35,128.49,102900.0,128.86,129.78,128.35,128.49,102900.0
2025-04-08 11:30:00,128.37,129.66,128.07,129.45,52451.0,128.37,129.66,128.07,129.45,52451.0
2025-04-08 11:40:00,129.56,129.79,128.48,128.62,30444.0,129.56,129.79,128.48,128.62,30444.0
2025-04-08 11:50:00,128.65,129.85,127.95,129.8,36192.0,128.65,129.85,127.95,129.8,36192.0
2025-04-08 12:00:00,129.81,130.09,129.29,129.47,28991.0,129.81,130.09,129.29,129.47,28991.0
2025-04-08 12:10:00,129.6,130.32,129.02,129.28,19609.0,129.6,130.32,129.02,129.28,19609.0
2025-04-08 12:20:00,129.16,129.5,128.35,128.74,28343.0,129.16,129.5,128.35,128.74,28343.0
2025-04-08 12:30:00,128.81,128.94,127.32,127.8,57365.0,128.81,128.94,127.32,127.8,57365.0
2025-04-08 12:40:00,127.8,127.8,126.77,127.21,44118.0,127.8,127.8,126.77,127.21,44118.0
2025-04-08 12:50:00,127.21,127.42,126.05,126.1,46644.0,127.21,127.42,126.05,126.1,46644.0
2025-04-08 13:00:00,126.36,126.46,124.89,125.16,47625.0,126.36,126.46,124.89,125.16,47625.0
2025-04-08 13:10:00,125.07,125.48,124.2,125.16,55995.0,125.07,125.48,124.2,125.16,55995.0
2025-04-08 13:20:00,125.16,125.28,124.22,124.42,54081.0,125.16,125.28,124.22,124.42,54081.0
2025-04-08 13:30:00,124.43,125.2,123.97,124.99,73779.0,124.43,125.2,123.97,124.99,73779.0
2025-04-08 13:40:00,124.95,126.05,124.4,124.4,51821.0,124.95,126.05,124.4,124.4,51821.0
2025-04-08 13:50:00,124.36,124.71,123.66,123.9,102818.0,124.36,124.71,123.66,123.9,102818.0
2025-04-08 14:00:00,123.89,124.37,123.33,123.41,64656.0,123.89,124.37,123.33,123.41,64656.0
2025-04-08 14:10:00,123.41,123.92,123.1,123.89,33909.0,123.41,123.92,123.1,123.89,33909.0
2025-04-08 14:20:00,123.79,123.79,122.85,123.0,62711.0,123.79,123.79,122.85,123.0,62711.0
2025-04-08 14:30:00,122.98,124.46,122.79,123.32,51039.0,122.98,124.46,122.79,123.32,51039.0
2025-04-08 14:40:00,123.35,123.87,122.75,123.67,33085.0,123.35,123.87,122.75,123.67,33085.0
2025-04-08 14:50:00,123.68,123.69,123.02,123.06,20604.0,123.68,123.69,123.02,123.06,20604.0
2025-04-08 15:00:00,123.12,123.25,121.84,121.87,44038.0,123.12,123.25,121.84,121.87,44038.0
2025-04-08 15:10:00,121.85,121.99,120.56,120.77,58904.0,121.85,121.99,120.56,120.77,58904.0
2025-04-08 15:20:00,120.77,121.8,120.64,121.47,74109.0,120.77,121.8,120.64,121.47,74109.0
2025-04-08 15:30:00,121.35,121.35,119.24,119.37,71211.0,121.35,121.35,119.24,119.37,71211.0
2025-04-08 15:40:00,119.33,119.99,118.57,118.7,84261.0,119.33,119.99,118.57,118.7,84261.0
2025-04-08 15:50:00,118.7,120.67,118.7,120.43,277363.0,118.7,120.67,118.7,120.43,277363.0
2025-04-09 09:30:00,120.82,120.89,117.28,119.21,149571.0,120.82,120.89,117.28,119.21,149571.0
2025-04-09 09:40:00,119.52,120.64,116.56,117.17,105524.0,119.52,120.64,116.56,117.17,105524.0
2025-04-09 09:50:00,117.38,119.5,117.18,118.7,91404.0,117.38,119.5,117.18,118.7,91404.0
2025-04-09 10:00:00,118.45,120.25,118.45,119.67,88469.0,118.45,120.25,118.45,119.67,88469.0
2025-04-09 10:10:00,119.61,120.91,119.46,120.69,115789.0,119.61,120.91,119.46,120.69,115789.0
2025-04-09 10:20:00,120.39,121.37,119.98,120.8,33302.0,120.39,121.37,119.98,120.8,33302.0
2025-04-09 10:30:00,120.78,121.9,120.72,121.31,43199.0,120.78,121.9,120.72,121.31,43199.0
2025-04-09 10:40:00,121.18,122.3,120.94,120.96,73230.0,121.18,122.3,120.94,120.96,73230.0
2025-04-09 10:50:00,120.95,120.95,118.34,118.5,117589.0,120.95,120.95,118.34,118.5,117589.0
2025-04-09 11:00:00,118.34,119.42,118.06,118.94,52292.0,118.34,119.42,118.06,118.94,52292.0
2025-04-09 11:10:00,119.06,119.6,118.19,118.94,73269.0,119.06,119.6,118.19,118.94,73269.0
2025-04-09 11:20:00,118.89,119.33,118.42,118.72,51025.0,118.89,119.33,118.42,118.72,51025.0
2025-04-09 11:30:00,118.72,118.75,117.9,118.42,85571.0,118.72,118.75,117.9,118.42,85571.0
2025-04-09 11:40:00,118.53,120.0,118.02,119.43,63826.0,118.53,120.0,118.02,119.43,63826.0
2025-04-09 11:50:00,119.44,119.75,118.45,118.65,34584.0,119.44,119.75,118.45,118.65,34584.0
2025-04-09 12:00:00,118.56,120.08,118.45,119.9,26929.0,118.56,120.08,118.45,119.9,26929.0
2025-04-09 12:10:00,119.8,120.78,119.8,120.55,30673.0,119.8,120.78,119.8,120.55,30673.0
2025-04-09 12:20:00,120.43,120.85,119.98,119.98,23290.0,120.43,120.85,119.98,119.98,23290.0
2025-04-09 12:30:00,119.83,120.45,119.83,120.2,53326.0,119.83,120.45,119.83,120.2,53326.0
2025-04-09 12:40:00,120.32,120.32,119.43,119.66,22073.0,120.32,120.32,119.43,119.66,22073.0
2025-04-09 12:50:00,119.71,120.41,119.6,119.94,36591.0,119.71,120.41,119.6,119.94,36591.0
2025-04-09 13:00:00,120.01,121.59,120.0,120.16,40601.0,120.01,121.59,120.0,120.16,40601.0
2025-04-09 13:10:00,120.06,122.13,118.82,121.56,155708.0,120.06,122.13,118.82,121.56,155708.0
2025-04-09 13:20:00,121.68,127.04,120.91,124.36,173960.0,121.68,127.04,120.91,124.36,173960.0
2025-04-09 13:30:00,124.44,128.17,123.98,125.36,124780.0,124.44,128.17,123.98,125.36,124780.0
2025-04-09 13:40:00,125.36,126.11,124.29,125.2,75204.0,125.36,126.11,124.29,125.2,75204.0
2025-04-09 13:50:00,125.43,126.44,124.34,125.87,77211.0,125.43,126.44,124.34,125.87,77211.0
2025-04-09 14:00:00,125.95,127.31,125.21,126.02,111386.0,125.95,127.31,125.21,126.02,111386.0
2025-04-09 14:10:00,125.99,127.52,125.83,126.73,84592.0,125.99,127.52,125.83,126.73,84592.0
2025-04-09 14:20:00,126.43,127.57,126.12,126.83,145791.0,126.43,127.57,126.12,126.83,145791.0
2025-04-09 14:30:00,126.72,127.24,125.5,125.8,175404.0,126.72,127.24,125.5,125.8,175404.0
2025-04-09 14:40:00,125.71,125.77,123.1,124.58,129275.0,125.71,125.77,123.1,124.58,129275.0
2025-04-09 14:50:00,124.67,125.48,123.91,124.09,88486.0,124.67,125.48,123.91,124.09,88486.0
2025-04-09 15:00:00,123.94,126.04,123.72,125.76,54427.0,123.94,126.04,123.72,125.76,54427.0
2025-04-09 15:10:00,125.96,127.33,125.85,127.27,109263.0,125.96,127.33,125.85,127.27,109263.0
2025-04-09 15:20:00,127.27,128.58,127.09,127.73,88002.0,127.27,128.58,127.09,127.73,88002.0
2025-04-09 15:30:00,127.86,129.22,127.76,128.83,129364.0,127.86,129.22,127.76,128.83,129364.0
2025-04-09 15:40:00,128.9,129.44,128.37,129.28,117542.0,128.9,129.44,128.37,129.28,117542.0
2025-04-09 15:50:00,129.42,130.31,129.29,129.61,312363.0,129.42,130.31,129.29,129.61,312363.0
2025-04-10 09:30:00,125.73,125.73,122.66,123.46,146673.0,125.73,125.73,122.66,123.46,146673.0
2025-04-10 09:40:00,123.24,123.61,121.95,122.3,82275.0,123.24,123.61,121.95,122.3,82275.0
2025-04-10 09:50:00,122.34,123.28,122.12,122.89,87776.0,122.34,123.28,122.12,122.89,87776.0
2025-04-10 10:00:00,122.86,124.89,122.86,124.64,94795.0,122.86,124.89,122.86,124.64,94795.0
2025-04-10 10:10:00,124.44,125.06,124.09,124.7,41340.0,124.44,125.06,124.09,124.7,41340.0
2025-04-10 10:20:00,124.47,125.52,124.22,124.38,47578.0,124.47,125.52,124.22,124.38,47578.0
2025-04-10 10:30:00,124.54,125.17,124.29,124.49,38721.0,124.54,125.17,124.29,124.49,38721.0
2025-04-10 10:40:00,124.48,124.63,123.41,123.62,40770.0,124.48,124.63,123.41,123.62,40770.0
2025-04-10 10:50:00,123.61,123.79,121.8,121.81,125066.0,123.61,123.79,121.8,121.81,125066.0
2025-04-10 11:00:00,121.8,122.4,121.36,121.9,61413.0,121.8,122.4,121.36,121.9,61413.0
2025-04-10 11:10:00,121.9,122.32,121.34,121.91,33610.0,121.9,122.32,121.34,121.91,33610.0
2025-04-10 11:20:00,121.82,122.14,121.24,121.94,30159.0,121.82,122.14,121.24,121.94,30159.0
2025-04-10 11:30:00,121.9,122.32,121.52,121.52,22853.0,121.9,122.32,121.52,121.52,22853.0
2025-04-10 11:40:00,121.5,121.61,120.69,120.69,30506.0,121.5,121.61,120.69,120.69,30506.0
2025-04-10 11:50:00,120.78,121.19,120.31,120.48,35872.0,120.78,121.19,120.31,120.48,35872.0
2025-04-10 12:00:00,120.53,121.01,119.4,119.65,43255.0,120.53,121.01,119.4,119.65,43255.0
2025-04-10 12:10:00,119.65,119.82,118.66,118.97,48958.0,119.65,119.82,118.66,118.97,48958.0
2025-04-10 12:20:00,118.72,118.81,117.65,118.28,35928.0,118.72,118.81,117.65,118.28,35928.0
2025-04-10 12:30:00,118.28,120.0,118.28,119.64,42161.0,118.28,120.0,118.28,119.64,42161.0
2025-04-10 12:40:00,119.64,120.5,119.34,120.5,39301.0,119.64,120.5,119.34,120.5,39301.0
2025-04-10 12:50:00,120.65,120.89,119.91,120.59,27868.0,120.65,120.89,119.91,120.59,27868.0
2025-04-10 13:00:00,120.53,121.72,119.85,119.92,51743.0,120.53,121.72,119.85,119.92,51743.0
2025-04-10 13:10:00,119.7,119.77,118.71,119.18,26919.0,119.7,119.77,118.71,119.18,26919.0
2025-04-10 13:20:00,119.18,119.87,118.54,119.7,24705.0,119.18,119.87,118.54,119.7,24705.0
2025-04-10 13:30:00,119.54,120.09,119.46,119.46,20664.0,119.54,120.09,119.46,119.46,20664.0
2025-04-10 13:40:00,119.52,120.95,119.39,120.44,32225.0,119.52,120.95,119.39,120.44,32225.0
2025-04-10 13:50:00,120.3,121.25,120.28,121.19,57679.0,120.3,121.25,120.28,121.19,57679.0
2025-04-10 14:00:00,121.15,122.75,121.02,121.36,37081.0,121.15,122.75,121.02,121.36,37081.0
2025-04-10 14:10:00,121.36,121.65,120.9,121.43,37777.0,121.36,121.65,120.9,121.43,37777.0
2025-04-10 14:20:00,121.53,123.13,121.46,122.9,34645.0,121.53,123.13,121.46,122.9,34645.0
2025-04-10 14:30:00,123.0,123.41,122.41,123.16,62471.0,123.0,123.41,122.41,123.16,62471.0
2025-04-10 14:40:00,123.28,123.99,122.87,122.98,40354.0,123.28,123.99,122.87,122.98,40354.0
2025-04-10 14:50:00,123.14,123.66,122.36,122.41,46697.0,123.14,123.66,122.36,122.41,46697.0
2025-04-10 15:00:00,122.4,123.26,121.54,121.54,30891.0,122.4,123.26,121.54,121.54,30891.0
2025-04-10 15:10:00,121.54,122.22,121.44,122.03,60441.0,121.54,122.22,121.44,122.03,60441.0
2025-04-10 15:20:00,122.06,122.26,120.93,121.12,35602.0,122.06,122.26,120.93,121.12,35602.0
2025-04-10 15:30:00,121.09,121.88,120.67,120.68,63584.0,121.09,121.88,120.67,120.68,63584.0
2025-04-10 15:40:00,120.68,121.05,120.0,120.86,87622.0,120.68,121.05,120.0,120.86,87622.0
2025-04-10 15:50:00,120.99,122.52,120.81,122.21,198323.0,120.99,122.52,120.81,122.21,198323.0
2025-04-11 09:30:00,122.97,123.0,120.5,121.45,67451.0,122.97,123.0,120.5,121.45,67451.0
2025-04-11 09:40:00,121.39,123.0,121.07,122.67,36701.0,121.39,123.0,121.07,122.67,36701.0
2025-04-11 09:50:00,122.46,123.0,121.76,121.98,70945.0,122.46,123.0,121.76,121.98,70945.0
2025-04-11 10:00:00,121.88,123.44,121.84,122.97,32187.0,121.88,123.44,121.84,122.97,32187.0
2025-04-11 10:10:00,123.07,123.7,122.17,122.37,23700.0,123.07,123.7,122.17,122.37,23700.0
2025-04-11 10:20:00,122.41,122.41,120.33,120.36,100161.0,122.41,122.41,120.33,120.36,100161.0
2025-04-11 10:30:00,120.25,121.56,120.15,121.31,74566.0,120.25,121.56,120.15,121.31,74566.0
2025-04-11 10:40:00,121.17,121.39,120.63,121.2,12883.0,121.17,121.39,120.63,121.2,12883.0
2025-04-11 10:50:00,120.88,121.34,120.73,120.98,23946.0,120.88,121.34,120.73,120.98,23946.0
2025-04-11 11:00:00,120.84,122.1,120.32,120.99,37881.0,120.84,122.1,120.32,120.99,37881.0
2025-04-11 11:10:00,120.92,121.14,120.34,120.79,15088.0,120.92,121.14,120.34,120.79,15088.0
2025-04-11 11:20:00,120.96,121.6,120.74,121.58,12820.0,120.96,121.6,120.74,121.58,12820.0
2025-04-11 11:30:00,121.62,121.81,121.34,121.75,13279.0,121.62,121.81,121.34,121.75,13279.0
2025-04-11 11:40:00,121.58,121.65,120.59,120.87,17513.0,121.58,121.65,120.59,120.87,17513.0
2025-04-11 11:50:00,120.85,121.5,120.59,121.19,19914.0,120.85,121.5,120.59,121.19,19914.0
2025-04-11 12:00:00,121.29,121.79,121.04,121.32,12244.0,121.29,121.79,121.04,121.32,12244.0
2025-04-11 12:10:00,121.37,122.21,121.37,122.12,25789.0,121.37,122.21,121.37,122.12,25789.0
2025-04-11 12:20:00,122.06,122.17,121.8,121.91,11600.0,122.06,122.17,121.8,121.91,11600.0
2025-04-11 12:30:00,122.07,123.31,122.07,122.94,20431.0,122.07,123.31,122.07,122.94,20431.0
2025-04-11 12:40:00,122.85,123.42,122.59,123.31,14697.0,122.85,123.42,122.59,123.31,14697.0
2025-04-11 12:50:00,123.31,123.7,123.09,123.19,26235.0,123.31,123.7,123.09,123.19,26235.0
2025-04-11 13:00:00,123.29,124.0,123.01,123.68,21087.0,123.29,124.0,123.01,123.68,21087.0
2025-04-11 13:10:00,123.68,123.81,122.96,123.06,18943.0,123.68,123.81,122.96,123.06,18943.0
2025-04-11 13:20:00,123.08,123.47,122.85,122.85,21341.0,123.08,123.47,122.85,122.85,21341.0
2025-04-11 13:30:00,122.87,123.79,122.57,123.74,18999.0,122.87,123.79,122.57,123.74,18999.0
2025-04-11 13:40:00,123.77,124.62,123.57,124.24,22715.0,123.77,124.62,123.57,124.24,22715.0
2025-04-11 13:50:00,124.22,124.83,124.17,124.39,19095.0,124.22,124.83,124.17,124.39,19095.0
2025-04-11 14:00:00,124.32,124.81,124.25,124.38,15435.0,124.32,124.81,124.25,124.38,15435.0
2025-04-11 14:10:00,124.35,125.03,124.15,124.34,20399.0,124.35,125.03,124.15,124.34,20399.0
2025-04-11 14:20:00,124.44,124.63,124.1,124.6,17584.0,124.44,124.63,124.1,124.6,17584.0
2025-04-11 14:30:00,124.61,124.98,124.4,124.9,13004.0,124.61,124.98,124.4,124.9,13004.0
2025-04-11 14:40:00,125.0,125.58,124.82,125.45,21107.0,125.0,125.58,124.82,125.45,21107.0
2025-04-11 14:50:00,125.52,125.57,124.65,124.79,19655.0,125.52,125.57,124.65,124.79,19655.0
2025-04-11 15:00:00,124.83,125.66,124.83,125.66,19138.0,124.83,125.66,124.83,125.66,19138.0
2025-04-11 15:10:00,125.67,126.09,125.28,125.64,25723.0,125.67,126.09,125.28,125.64,25723.0
2025-04-11 15:20:00,125.58,125.95,125.39,125.5,26157.0,125.58,125.95,125.39,125.5,26157.0
2025-04-11 15:30:00,125.36,125.4,124.56,124.72,43060.0,125.36,125.4,124.56,124.72,43060.0
2025-04-11 15:40:00,124.67,125.42,124.63,125.38,28613.0,124.67,125.42,124.63,125.38,28613.0
2025-04-11 15:50:00,125.5,126.33,125.22,125.9,148200.0,125.5,126.33,125.22,125.9,148200.0
2025-04-14 09:30:00,129.11,129.75,126.45,128.39,92280.0,129.11,129.75,126.45,128.39,92280.0
2025-04-14 09:40:00,128.4,129.5,128.16,128.99,44202.0,128.4,129.5,128.16,128.99,44202.0
2025-04-14 09:50:00,129.19,129.47,127.92,128.43,30825.0,129.19,129.47,127.92,128.43,30825.0
2025-04-14 10:00:00,128.43,130.65,128.28,130.5,69331.0,128.43,130.65,128.28,130.5,69331.0
2025-04-14 10:10:00,130.7,130.96,129.12,130.3,77347.0,130.7,130.96,129.12,130.3,77347.0
2025-04-14 10:20:00,130.3,130.98,129.93,130.71,32953.0,130.3,130.98,129.93,130.71,32953.0
2025-04-14 10:30:00,130.75,131.22,130.25,131.22,31498.0,130.75,131.22,130.25,131.22,31498.0
2025-04-14 10:40:00,131.06,131.7,130.93,131.28,46631.0,131.06,131.7,130.93,131.28,46631.0
2025-04-14 10:50:00,131.28,132.27,131.28,131.97,32812.0,131.28,132.27,131.28,131.97,32812.0
2025-04-14 11:00:00,131.97,132.0,131.37,131.72,22198.0,131.97,132.0,131.37,131.72,22198.0
2025-04-14 11:10:00,131.79,131.84,130.91,130.98,22817.0,131.79,131.84,130.91,130.98,22817.0
2025-04-14 11:20:00,131.03,131.28,130.46,130.46,30569.0,131.03,131.28,130.46,130.46,30569.0
2025-04-14 11:30:00,130.5,130.9,130.05,130.18,23176.0,130.5,130.9,130.05,130.18,23176.0
2025-04-14 11:40:00,130.19,130.54,129.47,129.7,17632.0,130.19,130.54,129.47,129.7,17632.0
2025-04-14 11:50:00,129.61,129.99,129.44,129.67,13784.0,129.61,129.99,129.44,129.67,13784.0
2025-04-14 12:00:00,129.57,130.33,129.57,130.03,16875.0,129.57,130.33,129.57,130.03,16875.0
2025-04-14 12:10:00,130.09,130.8,129.58,130.79,35021.0,130.09,130.8,129.58,130.79,35021.0
2025-04-14 12:20:00,130.79,131.35,130.72,131.11,27434.0,130.79,131.35,130.72,131.11,27434.0
2025-04-14 12:30:00,131.12,131.88,131.0,131.51,17556.0,131.12,131.88,131.0,131.51,17556.0
2025-04-14 12:40:00,131.52,132.08,131.51,131.78,13447.0,131.52,132.08,131.51,131.78,13447.0
2025-04-14 12:50:00,131.78,131.79,131.26,131.38,14362.0,131.78,131.79,131.26,131.38,14362.0
2025-04-14 13:00:00,131.41,132.5,131.25,131.63,22368.0,131.41,132.5,131.25,131.63,22368.0
2025-04-14 13:10:00,131.63,131.69,131.32,131.69,11433.0,131.63,131.69,131.32,131.69,11433.0
2025-04-14 13:20:00,131.75,132.05,131.43,131.58,25380.0,131.75,132.05,131.43,131.58,25380.0
2025-04-14 13:30:00,131.64,131.73,130.76,131.31,54873.0,131.64,131.73,130.76,131.31,54873.0
2025-04-14 13:40:00,131.23,132.02,131.1,131.91,30556.0,131.23,132.02,131.1,131.91,30556.0
2025-04-14 13:50:00,132.0,132.59,131.9,132.15,20601.0,132.0,132.59,131.9,132.15,20601.0
2025-04-14 14:00:00,132.19,132.81,132.1,132.19,28276.0,132.19,132.81,132.1,132.19,28276.0
2025-04-14 14:10:00,132.21,132.52,132.03,132.31,15379.0,132.21,132.52,132.03,132.31,15379.0
2025-04-14 14:20:00,132.43,132.92,132.4,132.75,21987.0,132.43,132.92,132.4,132.75,21987.0
2025-04-14 14:30:00,132.75,133.15,132.61,132.79,33505.0,132.75,133.15,132.61,132.79,33505.0
2025-04-14 14:40:00,132.78,132.81,132.29,132.36,25141.0,132.78,132.81,132.29,132.36,25141.0
2025-04-14 14:50:00,132.46,132.58,132.08,132.2,28231.0,132.46,132.58,132.08,132.2,28231.0
2025-04-14 15:00:00,132.15,132.8,132.06,132.65,30618.0,132.15,132.8,132.06,132.65,30618.0
2025-04-14 15:10:00,132.65,132.92,131.97,132.08,36987.0,132.65,132.92,131.97,132.08,36987.0
2025-04-14 15:20:00,132.14,132.33,131.88,131.91,23596.0,132.14,132.33,131.88,131.91,23596.0
2025-04-14 15:30:00,131.96,132.09,131.62,131.92,40339.0,131.96,132.09,131.62,131.92,40339.0
2025-04-14 15:40:00,131.91,132.27,131.54,131.85,50818.0,131.91,132.27,131.54,131.85,50818.0
2025-04-14 15:50:00,131.71,131.83,130.95,131.28,137227.0,131.71,131.83,130.95,131.28,137227.0
2025-04-15 09:30:00,131.21,134.03,130.88,132.15,112334.0,131.21,134.03,130.88,132.15,112334.0
2025-04-15 09:40:00,131.98,132.5,131.18,131.62,48827.0,131.98,132.5,131.18,131.62,48827.0
2025-04-15 09:50:00,131.6,132.22,131.6,131.74,25390.0,131.6,132.22,131.6,131.74,25390.0
2025-04-15 10:00:00,131.74,132.55,131.44,131.44,29893.0,131.74,132.55,131.44,131.44,29893.0
2025-04-15 10:10:00,131.39,131.73,130.55,130.56,41846.0,131.39,131.73,130.55,130.56,41846.0
2025-04-15 10:20:00,130.57,131.53,130.39,130.48,34998.0,130.57,131.53,130.39,130.48,34998.0
2025-04-15 10:30:00,130.7,130.83,129.17,129.24,31807.0,130.7,130.83,129.17,129.24,31807.0
2025-04-15 10:40:00,129.17,129.61,128.43,128.61,38030.0,129.17,129.61,128.43,128.61,38030.0
2025-04-15 10:50:00,128.57,128.89,128.33,128.33,23897.0,128.57,128.89,128.33,128.33,23897.0
2025-04-15 11:00:00,128.22,128.58,127.5,127.5,47235.0,128.22,128.58,127.5,127.5,47235.0
2025-04-15 11:10:00,127.61,127.9,127.17,127.73,41830.0,127.61,127.9,127.17,127.73,41830.0
2025-04-15 11:20:00,127.65,127.78,127.2,127.45,38617.0,127.65,127.78,127.2,127.45,38617.0
2025-04-15 11:30:00,127.43,128.07,127.43,128.07,33174.0,127.43,128.07,127.43,128.07,33174.0
2025-04-15 11:40:00,128.04,128.11,127.65,127.81,25376.0,128.04,128.11,127.65,127.81,25376.0
2025-04-15 11:50:00,127.8,128.68,127.8,128.58,46344.0,127.8,128.68,127.8,128.58,46344.0
2025-04-15 12:00:00,128.6,128.82,128.2,128.2,57613.0,128.6,128.82,128.2,128.2,57613.0
2025-04-15 12:10:00,128.12,128.62,128.12,128.49,14107.0,128.12,128.62,128.12,128.49,14107.0
2025-04-15 12:20:00,128.51,128.54,127.87,127.94,28514.0,128.51,128.54,127.87,127.94,28514.0
2025-04-15 12:30:00,127.9,128.52,127.9,128.36,12052.0,127.9,128.52,127.9,128.36,12052.0
2025-04-15 12:40:00,128.36,128.44,127.73,127.73,26632.0,128.36,128.44,127.73,127.73,26632.0
2025-04-15 12:50:00,127.82,127.82,126.0,126.26,101600.0,127.82,127.82,126.0,126.26,101600.0
2025-04-15 13:00:00,126.24,127.24,126.24,126.73,19901.0,126.24,127.24,126.24,126.73,19901.0
2025-04-15 13:10:00,126.8,127.02,126.48,126.49,23517.0,126.8,127.02,126.48,126.49,23517.0
2025-04-15 13:20:00,126.4,127.0,126.15,126.73,48321.0,126.4,127.0,126.15,126.73,48321.0
2025-04-15 13:30:00,126.78,127.29,126.78,127.28,16302.0,126.78,127.29,126.78,127.28,16302.0
2025-04-15 13:40:00,127.37,127.92,127.36,127.47,39444.0,127.37,127.92,127.36,127.47,39444.0
2025-04-15 13:50:00,127.48,127.57,126.94,127.33,28081.0,127.48,127.57,126.94,127.33,28081.0
2025-04-15 14:00:00,127.33,127.62,126.95,127.21,39548.0,127.33,127.62,126.95,127.21,39548.0
2025-04-15 14:10:00,127.2,127.44,127.09,127.15,20189.0,127.2,127.44,127.09,127.15,20189.0
2025-04-15 14:20:00,127.21,127.21,126.6,126.63,22290.0,127.21,127.21,126.6,126.63,22290.0
2025-04-15 14:30:00,126.71,127.18,126.7,127.08,13971.0,126.71,127.18,126.7,127.08,13971.0
2025-04-15 14:40:00,126.99,127.6,126.97,127.39,10470.0,126.99,127.6,126.97,127.39,10470.0
2025-04-15 14:50:00,127.4,127.62,127.16,127.28,27862.0,127.4,127.62,127.16,127.28,27862.0
2025-04-15 15:00:00,127.24,127.32,126.74,126.79,15022.0,127.24,127.32,126.74,126.79,15022.0
2025-04-15 15:10:00,126.8,127.17,126.72,127.12,13996.0,126.8,127.17,126.72,127.12,13996.0
2025-04-15 15:20:00,127.01,127.11,126.65,126.67,36434.0,127.01,127.11,126.65,126.67,36434.0
2025-04-15 15:30:00,126.67,126.81,126.53,126.7,51915.0,126.67,126.81,126.53,126.7,51915.0
2025-04-15 15:40:00,126.75,127.0,126.56,126.85,22609.0,126.75,127.0,126.56,126.85,22609.0
2025-04-15 15:50:00,126.86,127.11,126.46,126.83,83084.0,126.86,127.11,126.46,126.83,83084.0
2025-04-16 09:30:00,126.06,128.51,125.81,127.89,75389.0,126.06,128.51,125.81,127.89,75389.0
2025-04-16 09:40:00,127.67,128.45,127.53,128.28,82694.0,127.67,128.45,127.53,128.28,82694.0
2025-04-16 09:50:00,128.36,128.7,127.59,127.66,50065.0,128.36,128.7,127.59,127.66,50065.0
2025-04-16 10:00:00,127.61,127.71,126.76,126.88,29575.0,127.61,127.71,126.76,126.88,29575.0
2025-04-16 10:10:00,126.85,127.53,126.68,126.78,14842.0,126.85,127.53,126.68,126.78,14842.0
2025-04-16 10:20:00,126.76,126.95,126.58,126.8,12906.0,126.76,126.95,126.58,126.8,12906.0
2025-04-16 10:30:00,126.64,126.84,126.42,126.78,13975.0,126.64,126.84,126.42,126.78,13975.0
2025-04-16 10:40:00,126.94,127.5,126.93,127.38,21704.0,126.94,127.5,126.93,127.38,21704.0
2025-04-16 10:50:00,127.36,127.5,126.52,126.6,27964.0,127.36,127.5,126.52,126.6,27964.0
2025-04-16 11:00:00,126.66,127.04,126.61,127.01,30735.0,126.66,127.04,126.61,127.01,30735.0
2025-04-16 11:10:00,127.1,127.29,126.71,126.8,50736.0,127.1,127.29,126.71,126.8,50736.0
2025-04-16 11:20:00,126.78,127.34,126.5,126.53,27408.0,126.78,127.34,126.5,126.53,27408.0
2025-04-16 11:30:00,126.61,127.5,126.55,127.34,17621.0,126.61,127.5,126.55,127.34,17621.0
2025-04-16 11:40:00,127.29,127.5,126.87,126.87,14848.0,127.29,127.5,126.87,126.87,14848.0
2025-04-16 11:50:00,126.91,126.91,125.84,125.84,17122.0,126.91,126.91,125.84,125.84,17122.0
2025-04-16 12:00:00,125.94,126.3,125.71,125.82,12694.0,125.94,126.3,125.71,125.82,12694.0
2025-04-16 12:10:00,125.72,125.88,125.56,125.6,13503.0,125.72,125.88,125.56,125.6,13503.0
2025-04-16 12:20:00,125.52,125.84,124.87,124.93,51149.0,125.52,125.84,124.87,124.93,51149.0
2025-04-16 12:30:00,125.01,125.21,124.73,124.73,10310.0,125.01,125.21,124.73,124.73,10310.0
2025-04-16 12:40:00,124.84,125.27,124.75,125.19,10801.0,124.84,125.27,124.75,125.19,10801.0
2025-04-16 12:50:00,125.21,125.29,124.7,125.08,20572.0,125.21,125.29,124.7,125.08,20572.0
2025-04-16 13:00:00,125.09,125.49,124.91,125.41,10343.0,125.09,125.49,124.91,125.41,10343.0
2025-04-16 13:10:00,125.31,125.46,125.2,125.27,10296.0,125.31,125.46,125.2,125.27,10296.0
2025-04-16 13:20:00,125.25,125.34,124.98,125.34,9290.0,125.25,125.34,124.98,125.34,9290.0
2025-04-16 13:30:00,125.34,125.36,124.36,124.36,26672.0,125.34,125.36,124.36,124.36,26672.0
2025-04-16 13:40:00,124.34,124.34,123.79,123.87,25115.0,124.34,124.34,123.79,123.87,25115.0
2025-04-16 13:50:00,123.78,123.91,123.2,123.32,15071.0,123.78,123.91,123.2,123.32,15071.0
2025-04-16 14:00:00,123.39,124.14,123.3,123.86,29005.0,123.39,124.14,123.3,123.86,29005.0
2025-04-16 14:10:00,123.9,124.16,123.75,124.09,14390.0,123.9,124.16,123.75,124.09,14390.0
2025-04-16 14:20:00,124.07,124.12,123.5,123.73,17695.0,124.07,124.12,123.5,123.73,17695.0
2025-04-16 14:30:00,123.64,123.82,123.12,123.12,16077.0,123.64,123.82,123.12,123.12,16077.0
2025-04-16 14:40:00,123.11,123.18,122.65,122.72,16865.0,123.11,123.18,122.65,122.72,16865.0
2025-04-16 14:50:00,122.71,122.79,122.16,122.21,20551.0,122.71,122.79,122.16,122.21,20551.0
2025-04-16 15:00:00,122.19,122.3,121.83,122.02,25802.0,122.19,122.3,121.83,122.02,25802.0
2025-04-16 15:10:00,122.08,122.64,121.98,122.58,21180.0,122.08,122.64,121.98,122.58,21180.0
2025-04-16 15:20:00,122.58,122.59,122.1,122.16,15988.0,122.58,122.59,122.1,122.16,15988.0
2025-04-16 15:30:00,122.16,123.14,122.16,123.12,50985.0,122.16,123.14,122.16,123.12,50985.0
2025-04-16 15:40:00,123.12,123.55,123.01,123.53,34311.0,123.12,123.55,123.01,123.53,34311.0
2025-04-16 15:50:00,123.57,124.6,123.49,124.4,98300.0,123.57,124.6,123.49,124.4,98300.0
2025-04-17 09:30:00,124.59,125.6,123.2,125.22,60175.0,124.59,125.6,123.2,125.22,60175.0
2025-04-17 09:40:00,125.35,126.35,125.26,126.35,16696.0,125.35,126.35,125.26,126.35,16696.0
2025-04-17 09:50:00,126.3,126.59,125.81,126.09,17545.0,126.3,126.59,125.81,126.09,17545.0
2025-04-17 10:00:00,126.09,126.5,125.45,125.65,38115.0,126.09,126.5,125.45,125.65,38115.0
2025-04-17 10:10:00,125.82,126.0,125.11,125.69,31358.0,125.82,126.0,125.11,125.69,31358.0
2025-04-17 10:20:00,125.79,125.81,124.97,124.97,17080.0,125.79,125.81,124.97,124.97,17080.0
2025-04-17 10:30:00,124.95,125.06,124.29,124.29,42043.0,124.95,125.06,124.29,124.29,42043.0
2025-04-17 10:40:00,124.39,125.06,124.38,125.01,16048.0,124.39,125.06,124.38,125.01,16048.0
2025-04-17 10:50:00,125.01,125.25,124.51,124.62,21564.0,125.01,125.25,124.51,124.62,21564.0
2025-04-17 11:00:00,124.69,125.19,123.25,124.16,99768.0,124.69,125.19,123.25,124.16,99768.0
2025-04-17 11:10:00,124.16,126.5,124.04,126.33,83735.0,124.16,126.5,124.04,126.33,83735.0
2025-04-17 11:20:00,126.34,126.59,125.34,125.45,11827.0,126.34,126.59,125.34,125.45,11827.0
2025-04-17 11:30:00,125.55,126.25,125.55,126.22,10376.0,125.55,126.25,125.55,126.22,10376.0
2025-04-17 11:40:00,126.12,126.23,125.84,125.93,11414.0,126.12,126.23,125.84,125.93,11414.0
2025-04-17 11:50:00,125.91,126.4,125.65,125.7,11381.0,125.91,126.4,125.65,125.7,11381.0
2025-04-17 12:00:00,125.75,126.28,125.27,125.61,23451.0,125.75,126.28,125.27,125.61,23451.0
2025-04-17 12:10:00,125.59,126.04,125.2,125.9,25477.0,125.59,126.04,125.2,125.9,25477.0
2025-04-17 12:20:00,125.89,126.33,125.86,126.23,31429.0,125.89,126.33,125.86,126.23,31429.0
2025-04-17 12:30:00,126.23,126.44,125.94,126.1,26898.0,126.23,126.44,125.94,126.1,26898.0
2025-04-17 12:40:00,126.16,126.95,125.85,126.84,30310.0,126.16,126.95,125.85,126.84,30310.0
2025-04-17 12:50:00,126.91,127.06,126.62,126.8,17410.0,126.91,127.06,126.62,126.8,17410.0
2025-04-17 13:00:00,126.8,126.8,126.24,126.71,12265.0,126.8,126.8,126.24,126.71,12265.0
2025-04-17 13:10:00,126.72,126.72,126.34,126.37,14442.0,126.72,126.72,126.34,126.37,14442.0
2025-04-17 13:20:00,126.26,126.49,126.01,126.49,16370.0,126.26,126.49,126.01,126.49,16370.0
2025-04-17 13:30:00,126.49,127.12,126.49,126.98,13250.0,126.49,127.12,126.49,126.98,13250.0
2025-04-17 13:40:00,127.13,127.47,126.75,127.21,22596.0,127.13,127.47,126.75,127.21,22596.0
2025-04-17 13:50:00,127.21,127.56,127.12,127.48,18596.0,127.21,127.56,127.12,127.48,18596.0
2025-04-17 14:00:00,127.5,127.83,127.36,127.66,18934.0,127.5,127.83,127.36,127.66,18934.0
2025-04-17 14:10:00,127.64,127.83,127.44,127.53,11668.0,127.64,127.83,127.44,127.53,11668.0
2025-04-17 14:20:00,127.53,127.6,127.23,127.46,12607.0,127.53,127.6,127.23,127.46,12607.0
2025-04-17 14:30:00,127.44,127.81,127.43,127.59,13486.0,127.44,127.81,127.43,127.59,13486.0
2025-04-17 14:40:00,127.57,127.68,127.28,127.65,19445.0,127.57,127.68,127.28,127.65,19445.0
2025-04-17 14:50:00,127.65,127.93,127.22,127.26,29725.0,127.65,127.93,127.22,127.26,29725.0
2025-04-17 15:00:00,127.28,127.97,127.11,127.97,13359.0,127.28,127.97,127.11,127.97,13359.0
2025-04-17 15:10:00,127.9,128.0,127.61,127.86,28997.0,127.9,128.0,127.61,127.86,28997.0
2025-04-17 15:20:00,127.84,127.95,127.48,127.77,36796.0,127.84,127.95,127.48,127.77,36796.0
2025-04-17 15:30:00,127.88,128.11,127.6,127.72,31722.0,127.88,128.11,127.6,127.72,31722.0
2025-04-17 15:40:00,127.7,128.32,127.7,128.3,45364.0,127.7,128.32,127.7,128.3,45364.0
2025-04-17 15:50:00,128.31,128.38,127.62,128.02,135030.0,128.31,128.38,127.62,128.02,135030.0
2025-04-21 09:30:00,126.46,126.51,123.55,124.69,57252.0,126.46,126.51,123.55,124.69,57252.0
2025-04-21 09:40:00,124.59,124.67,123.33,123.53,28089.0,124.59,124.67,123.33,123.53,28089.0
2025-04-21 09:50:00,123.63,123.72,122.54,123.08,23887.0,123.63,123.72,122.54,123.08,23887.0
2025-04-21 10:00:00,123.0,124.03,122.98,123.96,19967.0,123.0,124.03,122.98,123.96,19967.0
2025-04-21 10:10:00,124.08,124.3,123.83,124.2,43226.0,124.08,124.3,123.83,124.2,43226.0
2025-04-21 10:20:00,124.06,124.25,123.56,123.61,17078.0,124.06,124.25,123.56,123.61,17078.0
2025-04-21 10:30:00,123.63,124.44,123.3,124.42,14842.0,123.63,124.44,123.3,124.42,14842.0
2025-04-21 10:40:00,124.4,124.4,123.48,123.57,15463.0,124.4,124.4,123.48,123.57,15463.0
2025-04-21 10:50:00,123.57,123.87,123.33,123.48,13586.0,123.57,123.87,123.33,123.48,13586.0
2025-04-21 11:00:00,123.58,123.63,123.14,123.18,5211.0,123.58,123.63,123.14,123.18,5211.0
2025-04-21 11:10:00,123.21,123.35,122.76,123.24,17008.0,123.21,123.35,122.76,123.24,17008.0
2025-04-21 11:20:00,123.26,123.35,122.92,122.93,8094.0,123.26,123.35,122.92,122.93,8094.0
2025-04-21 11:30:00,122.98,123.07,122.37,122.53,16033.0,122.98,123.07,122.37,122.53,16033.0
2025-04-21 11:40:00,122.49,122.55,122.19,122.33,9969.0,122.49,122.55,122.19,122.33,9969.0
2025-04-21 11:50:00,122.3,122.36,121.81,121.9,25528.0,122.3,122.36,121.81,121.9,25528.0
2025-04-21 12:00:00,121.99,122.47,121.95,122.02,12948.0,121.99,122.47,121.95,122.02,12948.0
2025-04-21 12:10:00,121.98,122.18,121.89,121.9,16655.0,121.98,122.18,121.89,121.9,16655.0
2025-04-21 12:20:00,121.91,121.94,121.44,121.66,19376.0,121.91,121.94,121.44,121.66,19376.0
2025-04-21 12:30:00,121.69,122.16,121.65,122.08,17505.0,121.69,122.16,121.65,122.08,17505.0
2025-04-21 12:40:00,122.11,122.55,122.09,122.33,11187.0,122.11,122.55,122.09,122.33,11187.0
2025-04-21 12:50:00,122.3,122.3,121.84,121.87,12160.0,122.3,122.3,121.84,121.87,12160.0
2025-04-21 13:00:00,121.96,122.17,121.5,121.65,26109.0,121.96,122.17,121.5,121.65,26109.0
2025-04-21 13:10:00,121.64,122.02,121.44,121.99,28570.0,121.64,122.02,121.44,121.99,28570.0
2025-04-21 13:20:00,122.0,122.32,121.45,121.58,26695.0,122.0,122.32,121.45,121.58,26695.0
2025-04-21 13:30:00,121.57,121.72,121.24,121.31,15136.0,121.57,121.72,121.24,121.31,15136.0
2025-04-21 13:40:00,121.3,121.41,121.0,121.0,32894.0,121.3,121.41,121.0,121.0,32894.0
2025-04-21 13:50:00,121.07,121.23,120.89,121.15,20149.0,121.07,121.23,120.89,121.15,20149.0
2025-04-21 14:00:00,121.11,121.47,120.95,121.28,33483.0,121.11,121.47,120.95,121.28,33483.0
2025-04-21 14:10:00,121.21,121.47,121.07,121.29,22169.0,121.21,121.47,121.07,121.29,22169.0
2025-04-21 14:20:00,121.3,121.3,120.87,120.99,22991.0,121.3,121.3,120.87,120.99,22991.0
2025-04-21 14:30:00,121.03,121.49,121.02,121.23,20443.0,121.03,121.49,121.02,121.23,20443.0
2025-04-21 14:40:00,121.18,121.18,120.45,120.51,23300.0,121.18,121.18,120.45,120.51,23300.0
2025-04-21 14:50:00,120.58,121.07,120.43,121.07,23473.0,120.58,121.07,120.43,121.07,23473.0
2025-04-21 15:00:00,121.13,121.41,121.11,121.34,17942.0,121.13,121.41,121.11,121.34,17942.0
2025-04-21 15:10:00,121.34,121.5,121.06,121.46,27468.0,121.34,121.5,121.06,121.46,27468.0
2025-04-21 15:20:00,121.45,121.86,121.42,121.73,28493.0,121.45,121.86,121.42,121.73,28493.0
2025-04-21 15:30:00,121.78,122.31,121.78,122.09,33285.0,121.78,122.31,121.78,122.09,33285.0
2025-04-21 15:40:00,122.15,122.56,121.84,122.53,34713.0,122.15,122.56,121.84,122.53,34713.0
2025-04-21 15:50:00,122.45,122.58,122.04,122.45,101865.0,122.45,122.58,122.04,122.45,101865.0
2025-04-22 09:30:00,131.5,134.61,129.33,134.41,482594.0,131.5,134.61,129.33,134.41,482594.0
2025-04-22 09:40:00,134.27,138.36,134.27,137.7,433198.0,134.27,138.36,134.27,137.7,433198.0
2025-04-22 09:50:00,137.7,138.88,136.54,138.41,532274.0,137.7,138.88,136.54,138.41,532274.0
2025-04-22 10:00:00,138.46,140.65,137.87,140.19,323389.0,138.46,140.65,137.87,140.19,323389.0
2025-04-22 10:10:00,140.14,141.46,137.76,137.85,356256.0,140.14,141.46,137.76,137.85,356256.0
2025-04-22 10:20:00,137.96,138.5,136.6,137.4,184485.0,137.96,138.5,136.6,137.4,184485.0
2025-04-22 10:30:00,137.15,138.53,136.99,137.96,168303.0,137.15,138.53,136.99,137.96,168303.0
2025-04-22 10:40:00,137.92,139.55,137.84,139.04,138405.0,137.92,139.55,137.84,139.04,138405.0
2025-04-22 10:50:00,138.96,139.27,137.94,138.72,84766.0,138.96,139.27,137.94,138.72,84766.0
2025-04-22 11:00:00,138.71,139.34,138.36,138.48,81267.0,138.71,139.34,138.36,138.48,81267.0
2025-04-22 11:10:00,138.42,138.57,137.39,137.48,71136.0,138.42,138.57,137.39,137.48,71136.0
2025-04-22 11:20:00,137.59,137.72,136.7,136.86,58392.0,137.59,137.72,136.7,136.86,58392.0
2025-04-22 11:30:00,136.74,137.35,136.11,137.01,145538.0,136.74,137.35,136.11,137.01,145538.0
2025-04-22 11:40:00,136.94,137.12,135.95,136.3,84950.0,136.94,137.12,135.95,136.3,84950.0
2025-04-22 11:50:00,136.3,137.19,135.95,137.1,50624.0,136.3,137.19,135.95,137.1,50624.0
2025-04-22 12:00:00,137.1,138.01,136.96,137.14,42424.0,137.1,138.01,136.96,137.14,42424.0
2025-04-22 12:10:00,137.17,137.55,137.1,137.55,45932.0,137.17,137.55,137.1,137.55,45932.0
2025-04-22 12:20:00,137.51,138.31,137.51,138.14,34669.0,137.51,138.31,137.51,138.14,34669.0
2025-04-22 12:30:00,137.96,138.7,137.87,137.96,43396.0,137.96,138.7,137.87,137.96,43396.0
2025-04-22 12:40:00,138.0,138.49,137.8,138.09,31320.0,138.0,138.49,137.8,138.09,31320.0
2025-04-22 12:50:00,138.09,138.09,136.59,136.72,77671.0,138.09,138.09,136.59,136.72,77671.0
2025-04-22 13:00:00,136.79,136.9,135.94,136.1,49210.0,136.79,136.9,135.94,136.1,49210.0
2025-04-22 13:10:00,136.0,136.1,134.4,135.32,126377.0,136.0,136.1,134.4,135.32,126377.0
2025-04-22 13:20:00,135.4,135.4,134.19,134.31,79237.0,135.4,135.4,134.19,134.31,79237.0
2025-04-22 13:30:00,134.31,134.5,133.78,134.23,66064.0,134.31,134.5,133.78,134.23,66064.0
2025-04-22 13:40:00,134.4,134.56,133.86,134.23,46843.0,134.4,134.56,133.86,134.23,46843.0
2025-04-22 13:50:00,134.11,135.21,134.01,135.04,69375.0,134.11,135.21,134.01,135.04,69375.0
2025-04-22 14:00:00,135.1,135.41,134.81,135.0,43413.0,135.1,135.41,134.81,135.0,43413.0
2025-04-22 14:10:00,135.11,135.68,135.07,135.44,46550.0,135.11,135.68,135.07,135.44,46550.0
2025-04-22 14:20:00,135.71,135.9,135.42,135.68,37010.0,135.71,135.9,135.42,135.68,37010.0
2025-04-22 14:30:00,135.7,135.75,135.13,135.38,64459.0,135.7,135.75,135.13,135.38,64459.0
2025-04-22 14:40:00,135.39,135.7,135.0,135.39,41950.0,135.39,135.7,135.0,135.39,41950.0
2025-04-22 14:50:00,135.4,135.48,134.75,135.01,54198.0,135.4,135.48,134.75,135.01,54198.0
2025-04-22 15:00:00,135.01,135.31,134.63,134.83,39469.0,135.01,135.31,134.63,134.83,39469.0
2025-04-22 15:10:00,134.77,134.84,134.48,134.68,34773.0,134.77,134.84,134.48,134.68,34773.0
2025-04-22 15:20:00,134.77,136.0,133.83,134.03,277540.0,134.77,136.0,133.83,134.03,277540.0
2025-04-22 15:30:00,133.96,135.11,133.76,134.59,88561.0,133.96,135.11,133.76,134.59,88561.0
2025-04-22 15:40:00,134.66,135.83,134.53,135.82,83370.0,134.66,135.83,134.53,135.82,83370.0
2025-04-22 15:50:00,135.83,135.96,134.97,135.31,251517.0,135.83,135.96,134.97,135.31,251517.0
2025-04-23 09:30:00,138.07,138.11,133.51,134.31,249015.0,138.07,138.11,133.51,134.31,249015.0
2025-04-23 09:40:00,134.22,136.39,134.22,135.62,93854.0,134.22,136.39,134.22,135.62,93854.0
2025-04-23 09:50:00,135.61,135.96,134.7,135.42,96691.0,135.61,135.96,134.7,135.42,96691.0
2025-04-23 10:00:00,135.49,137.0,134.55,136.32,89346.0,135.49,137.0,134.55,136.32,89346.0
2025-04-23 10:10:00,136.5,137.35,136.13,137.15,78722.0,136.5,137.35,136.13,137.15,78722.0
2025-04-23 10:20:00,137.22,137.27,135.73,136.51,57964.0,137.22,137.27,135.73,136.51,57964.0
2025-04-23 10:30:00,136.59,136.76,135.58,136.29,43026.0,136.59,136.76,135.58,136.29,43026.0
2025-04-23 10:40:00,136.34,136.5,135.16,136.1,68527.0,136.34,136.5,135.16,136.1,68527.0
2025-04-23 10:50:00,136.0,136.78,135.87,135.87,26572.0,136.0,136.78,135.87,135.87,26572.0
2025-04-23 11:00:00,135.97,136.2,135.37,135.9,40322.0,135.97,136.2,135.37,135.9,40322.0
2025-04-23 11:10:00,135.89,136.01,134.48,134.81,44365.0,135.89,136.01,134.48,134.81,44365.0
2025-04-23 11:20:00,134.72,134.72,133.52,133.74,45576.0,134.72,134.72,133.52,133.74,45576.0
2025-04-23 11:30:00,133.65,133.74,132.3,132.65,64579.0,133.65,133.74,132.3,132.65,64579.0
2025-04-23 11:40:00,132.7,132.88,131.61,131.7,48162.0,132.7,132.88,131.61,131.7,48162.0
2025-04-23 11:50:00,131.73,132.18,131.4,131.89,49964.0,131.73,132.18,131.4,131.89,49964.0
2025-04-23 12:00:00,131.91,132.14,131.51,132.02,29849.0,131.91,132.14,131.51,132.02,29849.0
2025-04-23 12:10:00,132.04,132.5,130.54,130.61,52813.0,132.04,132.5,130.54,130.61,52813.0
2025-04-23 12:20:00,130.59,130.73,130.21,130.58,65791.0,130.59,130.73,130.21,130.58,65791.0
2025-04-23 12:30:00,130.66,131.36,129.94,131.19,78274.0,130.66,131.36,129.94,131.19,78274.0
2025-04-23 12:40:00,131.17,131.38,130.2,130.33,44231.0,131.17,131.38,130.2,130.33,44231.0
2025-04-23 12:50:00,130.29,131.79,130.29,131.35,31812.0,130.29,131.79,130.29,131.35,31812.0
2025-04-23 13:00:00,131.43,131.63,130.77,131.15,24406.0,131.43,131.63,130.77,131.15,24406.0
2025-04-23 13:10:00,131.27,131.51,130.86,130.87,31736.0,131.27,131.51,130.86,130.87,31736.0
2025-04-23 13:20:00,130.96,131.7,130.7,131.47,21595.0,130.96,131.7,130.7,131.47,21595.0
2025-04-23 13:30:00,131.56,131.93,130.91,131.43,37858.0,131.56,131.93,130.91,131.43,37858.0
2025-04-23 13:40:00,131.39,131.39,130.65,130.75,23764.0,131.39,131.39,130.65,130.75,23764.0
2025-04-23 13:50:00,130.71,131.69,130.6,131.49,14849.0,130.71,131.69,130.6,131.49,14849.0
2025-04-23 14:00:00,131.47,131.56,130.6,130.91,20136.0,131.47,131.56,130.6,130.91,20136.0
2025-04-23 14:10:00,130.91,131.63,130.83,131.2,28559.0,130.91,131.63,130.83,131.2,28559.0
2025-04-23 14:20:00,131.28,131.56,130.82,130.88,14741.0,131.28,131.56,130.82,130.88,14741.0
2025-04-23 14:30:00,130.89,131.16,130.57,130.84,13291.0,130.89,131.16,130.57,130.84,13291.0
2025-04-23 14:40:00,130.94,130.94,130.68,130.77,12681.0,130.94,130.94,130.68,130.77,12681.0
2025-04-23 14:50:00,130.77,130.8,130.2,130.54,37619.0,130.77,130.8,130.2,130.54,37619.0
2025-04-23 15:00:00,130.55,130.79,130.33,130.36,28374.0,130.55,130.79,130.33,130.36,28374.0
2025-04-23 15:10:00,130.37,131.03,130.3,130.87,25824.0,130.37,131.03,130.3,130.87,25824.0
2025-04-23 15:20:00,130.87,130.87,130.02,130.21,35902.0,130.87,130.87,130.02,130.21,35902.0
2025-04-23 15:30:00,130.21,130.57,130.1,130.53,52753.0,130.21,130.57,130.1,130.53,52753.0
2025-04-23 15:40:00,130.53,130.96,130.11,130.91,45730.0,130.53,130.96,130.11,130.91,45730.0
2025-04-23 15:50:00,130.85,131.41,130.84,131.11,150906.0,130.85,131.41,130.84,131.11,150906.0
2025-04-24 09:30:00,133.0,134.2,132.0,132.5,71276.0,133.0,134.2,132.0,132.5,71276.0
2025-04-24 09:40:00,132.5,132.93,131.84,132.4,24364.0,132.5,132.93,131.84,132.4,24364.0
2025-04-24 09:50:00,132.4,134.3,132.32,133.99,46179.0,132.4,134.3,132.32,133.99,46179.0
2025-04-24 10:00:00,133.93,135.16,133.91,134.8,35424.0,133.93,135.16,133.91,134.8,35424.0
2025-04-24 10:10:00,134.87,134.87,133.47,133.55,22362.0,134.87,134.87,133.47,133.55,22362.0
2025-04-24 10:20:00,133.66,134.32,133.55,134.01,11359.0,133.66,134.32,133.55,134.01,11359.0
2025-04-24 10:30:00,133.99,134.09,133.43,133.85,35820.0,133.99,134.09,133.43,133.85,35820.0
2025-04-24 10:40:00,133.81,133.99,133.61,133.92,32867.0,133.81,133.99,133.61,133.92,32867.0
2025-04-24 10:50:00,133.98,134.0,133.08,133.74,20512.0,133.98,134.0,133.08,133.74,20512.0
2025-04-24 11:00:00,133.78,134.33,133.62,134.14,19165.0,133.78,134.33,133.62,134.14,19165.0
2025-04-24 11:10:00,134.31,135.68,134.22,135.6,73394.0,134.31,135.68,134.22,135.6,73394.0
2025-04-24 11:20:00,135.57,136.11,134.98,135.37,83335.0,135.57,136.11,134.98,135.37,83335.0
2025-04-24 11:30:00,135.21,136.0,135.02,135.94,31227.0,135.21,136.0,135.02,135.94,31227.0
2025-04-24 11:40:00,135.92,136.45,135.81,136.07,42449.0,135.92,136.45,135.81,136.07,42449.0
2025-04-24 11:50:00,136.07,136.85,136.0,136.3,32251.0,136.07,136.85,136.0,136.3,32251.0
2025-04-24 12:00:00,136.35,136.7,136.12,136.21,17515.0,136.35,136.7,136.12,136.21,17515.0
2025-04-24 12:10:00,136.21,137.37,136.21,136.99,53102.0,136.21,137.37,136.21,136.99,53102.0
2025-04-24 12:20:00,137.1,137.41,136.8,136.97,17171.0,137.1,137.41,136.8,136.97,17171.0
2025-04-24 12:30:00,136.97,137.7,136.85,137.67,26777.0,136.97,137.7,136.85,137.67,26777.0
2025-04-24 12:40:00,137.6,137.6,137.0,137.13,21281.0,137.6,137.6,137.0,137.13,21281.0
2025-04-24 12:50:00,137.15,137.55,137.05,137.46,14609.0,137.15,137.55,137.05,137.46,14609.0
2025-04-24 13:00:00,137.4,137.59,136.91,136.97,19195.0,137.4,137.59,136.91,136.97,19195.0
2025-04-24 13:10:00,137.05,137.26,136.93,137.08,22708.0,137.05,137.26,136.93,137.08,22708.0
2025-04-24 13:20:00,137.08,137.7,137.0,137.12,25629.0,137.08,137.7,137.0,137.12,25629.0
2025-04-24 13:30:00,137.32,137.32,136.68,136.76,11193.0,137.32,137.32,136.68,136.76,11193.0
2025-04-24 13:40:00,136.8,136.94,136.43,136.71,19714.0,136.8,136.94,136.43,136.71,19714.0
2025-04-24 13:50:00,136.67,136.84,136.43,136.66,17604.0,136.67,136.84,136.43,136.66,17604.0
2025-04-24 14:00:00,136.66,137.34,136.61,136.92,21440.0,136.66,137.34,136.61,136.92,21440.0
2025-04-24 14:10:00,137.06,137.38,136.91,137.29,17629.0,137.06,137.38,136.91,137.29,17629.0
2025-04-24 14:20:00,137.31,137.39,137.06,137.08,23911.0,137.31,137.39,137.06,137.08,23911.0
2025-04-24 14:30:00,137.08,137.08,136.63,136.86,15173.0,137.08,137.08,136.63,136.86,15173.0
2025-04-24 14:40:00,136.93,136.95,136.6,136.61,15357.0,136.93,136.95,136.6,136.61,15357.0
2025-04-24 14:50:00,136.67,137.17,136.61,136.8,22027.0,136.67,137.17,136.61,136.8,22027.0
2025-04-24 15:00:00,136.75,136.82,136.46,136.53,16548.0,136.75,136.82,136.46,136.53,16548.0
2025-04-24 15:10:00,136.55,136.8,135.91,136.68,26984.0,136.55,136.8,135.91,136.68,26984.0
2025-04-24 15:20:00,136.68,136.81,136.37,136.42,17687.0,136.68,136.81,136.37,136.42,17687.0
2025-04-24 15:30:00,136.37,136.92,136.36,136.77,33076.0,136.37,136.92,136.36,136.77,33076.0
2025-04-24 15:40:00,136.77,136.92,136.43,136.91,22362.0,136.77,136.92,136.43,136.91,22362.0
2025-04-24 15:50:00,136.97,137.14,136.24,136.46,122594.0,136.97,137.14,136.24,136.46,122594.0
2025-04-25 09:30:00,135.01,137.09,134.92,136.81,43186.0,135.01,137.09,134.92,136.81,43186.0
2025-04-25 09:40:00,136.66,136.68,135.73,136.05,32322.0,136.66,136.68,135.73,136.05,32322.0
2025-04-25 09:50:00,136.11,136.75,135.35,135.38,26006.0,136.11,136.75,135.35,135.38,26006.0
2025-04-25 10:00:00,135.49,137.74,135.49,137.61,39474.0,135.49,137.74,135.49,137.61,39474.0
2025-04-25 10:10:00,137.57,138.28,136.8,138.04,37919.0,137.57,138.28,136.8,138.04,37919.0
2025-04-25 10:20:00,138.34,138.34,137.08,137.38,45215.0,138.34,138.34,137.08,137.38,45215.0
2025-04-25 10:30:00,137.48,138.11,137.11,138.06,35642.0,137.48,138.11,137.11,138.06,35642.0
2025-04-25 10:40:00,138.01,138.8,137.92,138.26,47437.0,138.01,138.8,137.92,138.26,47437.0
2025-04-25 10:50:00,138.37,139.1,138.19,138.85,33109.0,138.37,139.1,138.19,138.85,33109.0
2025-04-25 11:00:00,138.9,140.0,138.8,139.6,40837.0,138.9,140.0,138.8,139.6,40837.0
2025-04-25 11:10:00,139.59,139.63,138.59,138.62,27729.0,139.59,139.63,138.59,138.62,27729.0
2025-04-25 11:20:00,138.53,138.63,138.02,138.03,33248.0,138.53,138.63,138.02,138.03,33248.0
2025-04-25 11:30:00,138.06,138.48,137.95,138.36,19203.0,138.06,138.48,137.95,138.36,19203.0
2025-04-25 11:40:00,138.45,138.86,138.33,138.67,12036.0,138.45,138.86,138.33,138.67,12036.0
2025-04-25 11:50:00,138.59,138.68,138.24,138.27,14598.0,138.59,138.68,138.24,138.27,14598.0
2025-04-25 12:00:00,138.21,138.72,138.21,138.67,12620.0,138.21,138.72,138.21,138.67,12620.0
2025-04-25 12:10:00,138.6,139.37,138.6,139.29,33473.0,138.6,139.37,138.6,139.29,33473.0
2025-04-25 12:20:00,139.22,139.48,139.15,139.31,24245.0,139.22,139.48,139.15,139.31,24245.0
2025-04-25 12:30:00,139.31,139.77,139.31,139.71,15866.0,139.31,139.77,139.31,139.71,15866.0
2025-04-25 12:40:00,139.64,139.96,139.45,139.74,26625.0,139.64,139.96,139.45,139.74,26625.0
2025-04-25 12:50:00,139.73,139.97,139.66,139.8,15305.0,139.73,139.97,139.66,139.8,15305.0
2025-04-25 13:00:00,139.75,139.9,139.44,139.79,50680.0,139.75,139.9,139.44,139.79,50680.0
2025-04-25 13:10:00,139.88,140.75,139.8,140.71,47181.0,139.88,140.75,139.8,140.71,47181.0
2025-04-25 13:20:00,140.72,141.5,140.54,141.42,40595.0,140.72,141.5,140.54,141.42,40595.0
2025-04-25 13:30:00,141.42,141.44,140.85,141.19,46302.0,141.42,141.44,140.85,141.19,46302.0
2025-04-25 13:40:00,141.22,141.75,140.73,140.92,33264.0,141.22,141.75,140.73,140.92,33264.0
2025-04-25 13:50:00,140.86,141.08,140.21,141.0,33213.0,140.86,141.08,140.21,141.0,33213.0
2025-04-25 14:00:00,141.0,141.48,140.94,141.17,53238.0,141.0,141.48,140.94,141.17,53238.0
2025-04-25 14:10:00,141.22,141.78,141.07,141.46,24758.0,141.22,141.78,141.07,141.46,24758.0
2025-04-25 14:20:00,141.47,141.83,141.4,141.69,32160.0,141.47,141.83,141.4,141.69,32160.0
2025-04-25 14:30:00,141.68,141.96,141.58,141.86,29491.0,141.68,141.96,141.58,141.86,29491.0
2025-04-25 14:40:00,141.95,141.95,141.16,141.31,21286.0,141.95,141.95,141.16,141.31,21286.0
2025-04-25 14:50:00,141.25,141.38,140.97,141.13,20806.0,141.25,141.38,140.97,141.13,20806.0
2025-04-25 15:00:00,141.13,141.53,141.05,141.4,52449.0,141.13,141.53,141.05,141.4,52449.0
2025-04-25 15:10:00,141.41,141.5,140.6,140.91,33060.0,141.41,141.5,140.6,140.91,33060.0
2025-04-25 15:20:00,140.97,141.71,140.93,141.3,27126.0,140.97,141.71,140.93,141.3,27126.0
2025-04-25 15:30:00,141.3,141.64,140.96,141.12,48151.0,141.3,141.64,140.96,141.12,48151.0
2025-04-25 15:40:00,141.07,141.44,140.82,141.27,51860.0,141.07,141.44,140.82,141.27,51860.0
2025-04-25 15:50:00,141.47,142.2,141.25,141.9,214887.0,141.47,142.2,141.25,141.9,214887.0
2025-04-28 09:30:00,143.65,144.63,141.97,142.06,106981.0,143.65,144.63,141.97,142.06,106981.0
2025-04-28 09:40:00,142.03,143.0,141.88,142.22,110539.0,142.03,143.0,141.88,142.22,110539.0
2025-04-28 09:50:00,142.22,142.44,139.43,139.54,123217.0,142.22,142.44,139.43,139.54,123217.0
2025-04-28 10:00:00,139.73,141.35,139.12,140.67,94916.0,139.73,141.35,139.12,140.67,94916.0
2025-04-28 10:10:00,140.68,141.65,140.62,141.46,41210.0,140.68,141.65,140.62,141.46,41210.0
2025-04-28 10:20:00,141.41,141.93,141.0,141.37,20375.0,141.41,141.93,141.0,141.37,20375.0
2025-04-28 10:30:00,141.37,142.62,141.36,142.54,26354.0,141.37,142.62,141.36,142.54,26354.0
2025-04-28 10:40:00,142.61,142.71,141.78,142.02,43421.0,142.61,142.71,141.78,142.02,43421.0
2025-04-28 10:50:00,141.85,142.03,141.02,141.3,26972.0,141.85,142.03,141.02,141.3,26972.0
2025-04-28 11:00:00,141.3,141.66,140.65,140.8,24934.0,141.3,141.66,140.65,140.8,24934.0
2025-04-28 11:10:00,140.96,141.04,140.5,140.7,38191.0,140.96,141.04,140.5,140.7,38191.0
2025-04-28 11:20:00,140.69,140.71,139.86,140.12,36103.0,140.69,140.71,139.86,140.12,36103.0
2025-04-28 11:30:00,140.21,140.87,140.2,140.5,31877.0,140.21,140.87,140.2,140.5,31877.0
2025-04-28 11:40:00,140.51,140.88,140.05,140.14,21993.0,140.51,140.88,140.05,140.14,21993.0
2025-04-28 11:50:00,140.17,140.43,139.88,140.36,10748.0,140.17,140.43,139.88,140.36,10748.0
2025-04-28 12:00:00,140.25,140.65,139.85,140.0,25349.0,140.25,140.65,139.85,140.0,25349.0
2025-04-28 12:10:00,139.96,140.06,139.69,139.87,22333.0,139.96,140.06,139.69,139.87,22333.0
2025-04-28 12:20:00,139.96,139.98,139.36,139.48,18096.0,139.96,139.98,139.36,139.48,18096.0
2025-04-28 12:30:00,139.53,139.71,139.25,139.52,14419.0,139.53,139.71,139.25,139.52,14419.0
2025-04-28 12:40:00,139.57,140.06,139.55,139.8,16770.0,139.57,140.06,139.55,139.8,16770.0
2025-04-28 12:50:00,139.83,139.89,139.42,139.42,7372.0,139.83,139.89,139.42,139.42,7372.0
2025-04-28 13:00:00,139.42,139.55,138.69,138.69,25615.0,139.42,139.55,138.69,138.69,25615.0
2025-04-28 13:10:00,138.75,139.12,138.7,139.1,16712.0,138.75,139.12,138.7,139.1,16712.0
2025-04-28 13:20:00,139.0,139.15,138.84,138.91,20321.0,139.0,139.15,138.84,138.91,20321.0
2025-04-28 13:30:00,138.89,139.0,138.56,138.95,12551.0,138.89,139.0,138.56,138.95,12551.0
2025-04-28 13:40:00,139.03,139.21,138.85,138.95,8029.0,139.03,139.21,138.85,138.95,8029.0
2025-04-28 13:50:00,139.01,139.34,138.99,139.05,8021.0,139.01,139.34,138.99,139.05,8021.0
2025-04-28 14:00:00,139.15,139.47,139.07,139.2,16584.0,139.15,139.47,139.07,139.2,16584.0
2025-04-28 14:10:00,139.1,139.6,139.1,139.53,13302.0,139.1,139.6,139.1,139.53,13302.0
2025-04-28 14:20:00,139.56,139.9,139.48,139.75,17582.0,139.56,139.9,139.48,139.75,17582.0
2025-04-28 14:30:00,139.71,139.82,139.48,139.49,20286.0,139.71,139.82,139.48,139.49,20286.0
2025-04-28 14:40:00,139.5,139.51,139.19,139.4,20026.0,139.5,139.51,139.19,139.4,20026.0
2025-04-28 14:50:00,139.42,139.5,138.71,139.02,31225.0,139.42,139.5,138.71,139.02,31225.0
2025-04-28 15:00:00,139.09,139.43,138.94,139.01,29349.0,139.09,139.43,138.94,139.01,29349.0
2025-04-28 15:10:00,138.99,139.57,138.94,139.43,26853.0,138.99,139.57,138.94,139.43,26853.0
2025-04-28 15:20:00,139.46,139.89,139.45,139.79,15084.0,139.46,139.89,139.45,139.79,15084.0
2025-04-28 15:30:00,139.75,140.13,139.57,139.96,26188.0,139.75,140.13,139.57,139.96,26188.0
2025-04-28 15:40:00,139.96,140.19,139.81,140.17,32735.0,139.96,140.19,139.81,140.17,32735.0
2025-04-28 15:50:00,140.12,140.88,140.08,140.73,120935.0,140.12,140.88,140.08,140.73,120935.0
2025-04-29 09:30:00,140.72,144.0,138.91,140.84,111725.0,140.72,144.0,138.91,140.84,111725.0
2025-04-29 09:40:00,140.82,141.63,139.74,140.19,62905.0,140.82,141.63,139.74,140.19,62905.0
2025-04-29 09:50:00,140.28,140.35,138.65,139.09,63146.0,140.28,140.35,138.65,139.09,63146.0
2025-04-29 10:00:00,139.01,139.58,138.55,139.51,67075.0,139.01,139.58,138.55,139.51,67075.0
2025-04-29 10:10:00,139.45,140.02,139.25,139.86,47999.0,139.45,140.02,139.25,139.86,47999.0
2025-04-29 10:20:00,139.86,139.86,138.92,138.93,65863.0,139.86,139.86,138.92,138.93,65863.0
2025-04-29 10:30:00,138.91,139.04,138.52,138.52,42353.0,138.91,139.04,138.52,138.52,42353.0
2025-04-29 10:40:00,138.6,139.33,138.2,139.13,59453.0,138.6,139.33,138.2,139.13,59453.0
2025-04-29 10:50:00,139.05,139.75,138.96,139.68,29921.0,139.05,139.75,138.96,139.68,29921.0
2025-04-29 11:00:00,139.64,139.78,138.7,138.93,39500.0,139.64,139.78,138.7,138.93,39500.0
2025-04-29 11:10:00,138.99,138.99,138.12,138.52,28989.0,138.99,138.99,138.12,138.52,28989.0
2025-04-29 11:20:00,138.62,139.0,138.35,138.89,36742.0,138.62,139.0,138.35,138.89,36742.0
2025-04-29 11:30:00,138.89,139.31,138.62,139.19,42408.0,138.89,139.31,138.62,139.19,42408.0
2025-04-29 11:40:00,139.24,139.6,138.78,139.39,54346.0,139.24,139.6,138.78,139.39,54346.0
2025-04-29 11:50:00,139.43,139.62,139.32,139.39,17056.0,139.43,139.62,139.32,139.39,17056.0
2025-04-29 12:00:00,139.36,140.09,139.26,140.09,42865.0,139.36,140.09,139.26,140.09,42865.0
2025-04-29 12:10:00,140.09,140.09,139.39,139.39,16561.0,140.09,140.09,139.39,139.39,16561.0
2025-04-29 12:20:00,139.41,139.55,139.23,139.55,29740.0,139.41,139.55,139.23,139.55,29740.0
2025-04-29 12:30:00,139.55,139.94,139.46,139.68,24514.0,139.55,139.94,139.46,139.68,24514.0
2025-04-29 12:40:00,139.71,139.87,139.27,139.4,21112.0,139.71,139.87,139.27,139.4,21112.0
2025-04-29 12:50:00,139.47,139.65,139.18,139.24,12171.0,139.47,139.65,139.18,139.24,12171.0
2025-04-29 13:00:00,139.24,139.69,139.23,139.4,20536.0,139.24,139.69,139.23,139.4,20536.0
2025-04-29 13:10:00,139.4,139.82,138.97,139.74,39187.0,139.4,139.82,138.97,139.74,39187.0
2025-04-29 13:20:00,139.66,139.98,139.59,139.85,17994.0,139.66,139.98,139.59,139.85,17994.0
2025-04-29 13:30:00,139.88,140.35,139.74,140.35,38819.0,139.88,140.35,139.74,140.35,38819.0
2025-04-29 13:40:00,140.36,141.01,140.36,141.01,37597.0,140.36,141.01,140.36,141.01,37597.0
2025-04-29 13:50:00,141.01,141.11,140.71,140.79,32597.0,141.01,141.11,140.71,140.79,32597.0
2025-04-29 14:00:00,140.67,141.01,140.51,140.91,33394.0,140.67,141.01,140.51,140.91,33394.0
2025-04-29 14:10:00,140.89,141.13,140.66,140.67,82277.0,140.89,141.13,140.66,140.67,82277.0
2025-04-29 14:20:00,140.62,140.67,140.23,140.53,29996.0,140.62,140.67,140.23,140.53,29996.0
2025-04-29 14:30:00,140.47,140.88,140.46,140.79,52281.0,140.47,140.88,140.46,140.79,52281.0
2025-04-29 14:40:00,140.8,140.98,140.5,140.53,52034.0,140.8,140.98,140.5,140.53,52034.0
2025-04-29 14:50:00,140.53,140.54,139.98,140.06,44248.0,140.53,140.54,139.98,140.06,44248.0
2025-04-29 15:00:00,140.16,140.35,139.97,140.16,43358.0,140.16,140.35,139.97,140.16,43358.0
2025-04-29 15:10:00,140.23,140.32,139.81,140.03,63273.0,140.23,140.32,139.81,140.03,63273.0
2025-04-29 15:20:00,140.01,140.07,138.63,139.07,155092.0,140.01,140.07,138.63,139.07,155092.0
2025-04-29 15:30:00,139.04,139.1,138.17,138.25,158841.0,139.04,139.1,138.17,138.25,158841.0
2025-04-29 15:40:00,138.25,138.31,136.93,137.15,214676.0,138.25,138.31,136.93,137.15,214676.0
2025-04-29 15:50:00,137.09,138.59,136.82,137.1,533535.0,137.09,138.59,136.82,137.1,533535.0
2025-04-30 09:30:00,120.76,126.0,119.38,120.9,1823672.0,120.76,126.0,119.38,120.9,1823672.0
2025-04-30 09:40:00,120.9,121.66,119.09,121.53,749043.0,120.9,121.66,119.09,121.53,749043.0
2025-04-30 09:50:00,121.52,123.25,120.98,122.21,348208.0,121.52,123.25,120.98,122.21,348208.0
2025-04-30 10:00:00,122.09,124.98,122.09,124.2,338280.0,122.09,124.98,122.09,124.2,338280.0
2025-04-30 10:10:00,124.3,125.42,123.48,123.72,237542.0,124.3,125.42,123.48,123.72,237542.0
2025-04-30 10:20:00,123.72,124.34,122.12,123.91,357432.0,123.72,124.34,122.12,123.91,357432.0
2025-04-30 10:30:00,123.91,124.98,123.12,124.24,191150.0,123.91,124.98,123.12,124.24,191150.0
2025-04-30 10:40:00,124.24,124.8,123.0,123.39,208934.0,124.24,124.8,123.0,123.39,208934.0
2025-04-30 10:50:00,123.44,124.76,122.96,124.65,143519.0,123.44,124.76,122.96,124.65,143519.0
2025-04-30 11:00:00,124.67,127.37,124.52,127.28,266585.0,124.67,127.37,124.52,127.28,266585.0
2025-04-30 11:10:00,127.19,127.59,124.63,125.05,305910.0,127.19,127.59,124.63,125.05,305910.0
2025-04-30 11:20:00,124.9,127.05,124.72,126.73,183721.0,124.9,127.05,124.72,126.73,183721.0
2025-04-30 11:30:00,126.73,127.6,125.92,127.21,119454.0,126.73,127.6,125.92,127.21,119454.0
2025-04-30 11:40:00,127.21,127.26,126.14,126.78,111808.0,127.21,127.26,126.14,126.78,111808.0
2025-04-30 11:50:00,126.73,127.14,126.53,127.09,63301.0,126.73,127.14,126.53,127.09,63301.0
2025-04-30 12:00:00,127.0,127.08,125.54,125.54,97484.0,127.0,127.08,125.54,125.54,97484.0
2025-04-30 12:10:00,125.53,125.6,124.6,124.63,111090.0,125.53,125.6,124.6,124.63,111090.0
2025-04-30 12:20:00,124.67,124.81,124.16,124.54,98237.0,124.67,124.81,124.16,124.54,98237.0
2025-04-30 12:30:00,124.51,124.64,123.58,124.32,102339.0,124.51,124.64,123.58,124.32,102339.0
2025-04-30 12:40:00,124.13,125.75,123.82,124.9,99812.0,124.13,125.75,123.82,124.9,99812.0
2025-04-30 12:50:00,124.9,125.18,124.54,125.14,66312.0,124.9,125.18,124.54,125.14,66312.0
2025-04-30 13:00:00,124.99,125.57,124.58,124.58,92874.0,124.99,125.57,124.58,124.58,92874.0
2025-04-30 13:10:00,124.57,124.91,124.05,124.71,88407.0,124.57,124.91,124.05,124.71,88407.0
2025-04-30 13:20:00,124.71,125.73,124.69,125.45,65456.0,124.71,125.73,124.69,125.45,65456.0
2025-04-30 13:30:00,125.48,125.94,125.06,125.25,73660.0,125.48,125.94,125.06,125.25,73660.0
2025-04-30 13:40:00,125.25,125.73,125.18,125.31,48233.0,125.25,125.73,125.18,125.31,48233.0
2025-04-30 13:50:00,125.33,125.35,124.17,124.33,68378.0,125.33,125.35,124.17,124.33,68378.0
2025-04-30 14:00:00,124.36,124.42,122.86,123.55,162021.0,124.36,124.42,122.86,123.55,162021.0
2025-04-30 14:10:00,123.57,124.13,123.49,124.04,102719.0,123.57,124.13,123.49,124.04,102719.0
2025-04-30 14:20:00,124.1,125.16,123.73,123.81,144393.0,124.1,125.16,123.73,123.81,144393.0
2025-04-30 14:30:00,123.83,124.41,123.55,123.86,79227.0,123.83,124.41,123.55,123.86,79227.0
2025-04-30 14:40:00,123.87,124.76,123.53,124.53,61058.0,123.87,124.76,123.53,124.53,61058.0
2025-04-30 14:50:00,124.54,124.69,124.14,124.36,55242.0,124.54,124.69,124.14,124.36,55242.0
2025-04-30 15:00:00,124.41,124.76,124.09,124.7,62087.0,124.41,124.76,124.09,124.7,62087.0
2025-04-30 15:10:00,124.7,124.97,123.91,124.4,88121.0,124.7,124.97,123.91,124.4,88121.0
2025-04-30 15:20:00,124.39,125.18,124.12,124.64,94594.0,124.39,125.18,124.12,124.64,94594.0
2025-04-30 15:30:00,124.62,125.11,124.27,124.86,109555.0,124.62,125.11,124.27,124.86,109555.0
2025-04-30 15:40:00,124.86,125.1,124.25,124.31,209594.0,124.86,125.1,124.25,124.31,209594.0
2025-04-30 15:50:00,124.37,126.22,124.29,125.87,614727.0,124.37,126.22,124.29,125.87,614727.0
2025-05-01 09:30:00,127.94,130.0,127.5,128.33,245793.0,127.94,130.0,127.5,128.33,245793.0
2025-05-01 09:40:00,128.27,129.91,127.4,129.26,109383.0,128.27,129.91,127.4,129.26,109383.0
2025-05-01 09:50:00,129.25,129.99,127.86,128.39,233270.0,129.25,129.99,127.86,128.39,233270.0
2025-05-01 10:00:00,128.61,129.03,127.64,128.53,132247.0,128.61,129.03,127.64,128.53,132247.0
2025-05-01 10:10:00,128.6,129.2,127.76,128.19,54380.0,128.6,129.2,127.76,128.19,54380.0
2025-05-01 10:20:00,128.21,128.42,127.16,127.62,72855.0,128.21,128.42,127.16,127.62,72855.0
2025-05-01 10:30:00,127.58,127.58,126.51,127.02,93852.0,127.58,127.58,126.51,127.02,93852.0
2025-05-01 10:40:00,127.02,127.56,126.45,127.46,51636.0,127.02,127.56,126.45,127.46,51636.0
2025-05-01 10:50:00,127.49,128.05,127.17,127.5,117971.0,127.49,128.05,127.17,127.5,117971.0
2025-05-01 11:00:00,127.59,128.51,127.48,128.49,84695.0,127.59,128.51,127.48,128.49,84695.0
2025-05-01 11:10:00,128.49,129.79,128.45,129.79,60601.0,128.49,129.79,128.45,129.79,60601.0
2025-05-01 11:20:00,129.79,130.07,128.53,128.76,84816.0,129.79,130.07,128.53,128.76,84816.0
2025-05-01 11:30:00,128.72,129.03,127.83,128.06,49741.0,128.72,129.03,127.83,128.06,49741.0
2025-05-01 11:40:00,128.06,128.21,127.5,127.87,34449.0,128.06,128.21,127.5,127.87,34449.0
2025-05-01 11:50:00,127.89,128.16,127.39,127.77,40320.0,127.89,128.16,127.39,127.77,40320.0
2025-05-01 12:00:00,127.71,128.03,127.44,127.87,24296.0,127.71,128.03,127.44,127.87,24296.0
2025-05-01 12:10:00,127.99,128.14,127.36,127.93,27155.0,127.99,128.14,127.36,127.93,27155.0
2025-05-01 12:20:00,127.93,128.2,127.92,128.11,19333.0,127.93,128.2,127.92,128.11,19333.0
2025-05-01 12:30:00,128.11,128.68,128.09,128.56,30440.0,128.11,128.68,128.09,128.56,30440.0
2025-05-01 12:40:00,128.49,128.87,128.33,128.41,23891.0,128.49,128.87,128.33,128.41,23891.0
2025-05-01 12:50:00,128.51,128.59,127.89,127.97,23240.0,128.51,128.59,127.89,127.97,23240.0
2025-05-01 13:00:00,127.97,128.0,127.52,127.83,23535.0,127.97,128.0,127.52,127.83,23535.0
2025-05-01 13:10:00,127.8,128.16,127.35,128.16,33246.0,127.8,128.16,127.35,128.16,33246.0
2025-05-01 13:20:00,128.1,128.73,127.93,128.73,23552.0,128.1,128.73,127.93,128.73,23552.0
2025-05-01 13:30:00,128.73,129.37,128.44,128.65,27416.0,128.73,129.37,128.44,128.65,27416.0
2025-05-01 13:40:00,128.5,128.63,127.75,127.95,34254.0,128.5,128.63,127.75,127.95,34254.0
2025-05-01 13:50:00,127.95,127.95,127.12,127.52,22662.0,127.95,127.95,127.12,127.52,22662.0
2025-05-01 14:00:00,127.43,127.6,127.0,127.01,28521.0,127.43,127.6,127.0,127.01,28521.0
2025-05-01 14:10:00,127.01,127.06,126.63,126.86,43700.0,127.01,127.06,126.63,126.86,43700.0
2025-05-01 14:20:00,126.86,127.07,126.75,126.82,25953.0,126.86,127.07,126.75,126.82,25953.0
2025-05-01 14:30:00,126.79,127.07,126.68,126.81,32483.0,126.79,127.07,126.68,126.81,32483.0
2025-05-01 14:40:00,126.81,127.7,126.79,127.43,43144.0,126.81,127.7,126.79,127.43,43144.0
2025-05-01 14:50:00,127.43,128.0,127.39,127.45,27271.0,127.43,128.0,127.39,127.45,27271.0
2025-05-01 15:00:00,127.45,127.97,127.29,127.4,42295.0,127.45,127.97,127.29,127.4,42295.0
2025-05-01 15:10:00,127.44,127.66,127.17,127.19,63061.0,127.44,127.66,127.17,127.19,63061.0
2025-05-01 15:20:00,127.22,127.46,127.03,127.44,44139.0,127.22,127.46,127.03,127.44,44139.0
2025-05-01 15:30:00,127.43,127.97,127.4,127.69,57530.0,127.43,127.97,127.4,127.69,57530.0
2025-05-01 15:40:00,127.68,127.8,126.95,127.12,107479.0,127.68,127.8,126.95,127.12,107479.0
2025-05-01 15:50:00,127.14,127.23,126.32,126.54,276902.0,127.14,127.23,126.32,126.54,276902.0
2025-05-02 09:30:00,127.68,127.87,125.55,127.82,183055.0,127.68,127.87,125.55,127.82,183055.0
2025-05-02 09:40:00,127.82,129.0,127.45,128.25,113491.0,127.82,129.0,127.45,128.25,113491.0
2025-05-02 09:50:00,128.07,129.0,127.57,128.02,27266.0,128.07,129.0,127.57,128.02,27266.0
2025-05-02 10:00:00,127.83,128.6,127.32,128.59,26202.0,127.83,128.6,127.32,128.59,26202.0
2025-05-02 10:10:00,128.7,128.97,127.8,127.83,33970.0,128.7,128.97,127.8,127.83,33970.0
2025-05-02 10:20:00,127.82,128.45,127.47,128.35,41089.0,127.82,128.45,127.47,128.35,41089.0
2025-05-02 10:30:00,128.23,128.23,127.62,127.98,27625.0,128.23,128.23,127.62,127.98,27625.0
2025-05-02 10:40:00,128.08,128.36,127.87,128.15,48410.0,128.08,128.36,127.87,128.15,48410.0
2025-05-02 10:50:00,128.16,128.43,127.91,128.43,33730.0,128.16,128.43,127.91,128.43,33730.0
2025-05-02 11:00:00,128.41,128.89,128.07,128.37,33206.0,128.41,128.89,128.07,128.37,33206.0
2025-05-02 11:10:00,128.38,128.5,127.99,128.38,34569.0,128.38,128.5,127.99,128.38,34569.0
2025-05-02 11:20:00,128.32,128.41,128.01,128.19,18881.0,128.32,128.41,128.01,128.19,18881.0
2025-05-02 11:30:00,128.13,128.87,127.82,128.81,39967.0,128.13,128.87,127.82,128.81,39967.0
2025-05-02 11:40:00,128.76,129.0,128.23,128.36,43487.0,128.76,129.0,128.23,128.36,43487.0
2025-05-02 11:50:00,128.29,128.6,128.2,128.43,32313.0,128.29,128.6,128.2,128.43,32313.0
2025-05-02 12:00:00,128.42,129.56,128.42,129.55,39724.0,128.42,129.56,128.42,129.55,39724.0
2025-05-02 12:10:00,129.55,130.08,129.43,130.04,64349.0,129.55,130.08,129.43,130.04,64349.0
2025-05-02 12:20:00,129.99,130.77,129.9,130.69,47877.0,129.99,130.77,129.9,130.69,47877.0
2025-05-02 12:30:00,130.75,131.44,130.61,131.36,77955.0,130.75,131.44,130.61,131.36,77955.0
2025-05-02 12:40:00,131.4,131.66,130.85,131.3,27041.0,131.4,131.66,130.85,131.3,27041.0
2025-05-02 12:50:00,131.4,131.8,131.19,131.47,21182.0,131.4,131.8,131.19,131.47,21182.0
2025-05-02 13:00:00,131.35,131.35,130.63,130.64,30232.0,131.35,131.35,130.63,130.64,30232.0
2025-05-02 13:10:00,130.59,131.21,130.25,131.21,31670.0,130.59,131.21,130.25,131.21,31670.0
2025-05-02 13:20:00,131.22,131.4,131.01,131.25,30097.0,131.22,131.4,131.01,131.25,30097.0
2025-05-02 13:30:00,131.28,131.4,131.03,131.13,56444.0,131.28,131.4,131.03,131.13,56444.0
2025-05-02 13:40:00,131.13,131.13,130.65,130.8,24057.0,131.13,131.13,130.65,130.8,24057.0
2025-05-02 13:50:00,130.84,131.04,130.59,130.71,20808.0,130.84,131.04,130.59,130.71,20808.0
2025-05-02 14:00:00,130.82,131.69,130.75,131.63,24199.0,130.82,131.69,130.75,131.63,24199.0
2025-05-02 14:10:00,131.63,132.27,131.63,132.0,52183.0,131.63,132.27,131.63,132.0,52183.0
2025-05-02 14:20:00,132.01,132.02,131.74,131.74,24118.0,132.01,132.02,131.74,131.74,24118.0
2025-05-02 14:30:00,131.9,132.16,131.72,132.13,16781.0,131.9,132.16,131.72,132.13,16781.0
2025-05-02 14:40:00,132.13,132.19,131.74,131.9,39670.0,132.13,132.19,131.74,131.9,39670.0
2025-05-02 14:50:00,131.9,131.95,131.42,131.83,51480.0,131.9,131.95,131.42,131.83,51480.0
2025-05-02 15:00:00,131.71,131.92,131.45,131.9,28856.0,131.71,131.92,131.45,131.9,28856.0
2025-05-02 15:10:00,131.9,131.98,131.67,131.7,27514.0,131.9,131.98,131.67,131.7,27514.0
2025-05-02 15:20:00,131.67,131.79,131.39,131.39,26183.0,131.67,131.79,131.39,131.39,26183.0
2025-05-02 15:30:00,131.41,131.63,130.78,130.92,62078.0,131.41,131.63,130.78,130.92,62078.0
2025-05-02 15:40:00,130.87,131.24,130.65,130.78,40315.0,130.87,131.24,130.65,130.78,40315.0
2025-05-02 15:50:00,130.7,130.78,129.83,130.56,220832.0,130.7,130.78,129.83,130.56,220832.0
2025-05-05 09:30:00,128.65,129.23,125.3,125.43,190385.0,128.65,129.23,125.3,125.43,190385.0
2025-05-05 09:40:00,125.43,125.99,124.0,124.13,149529.0,125.43,125.99,124.0,124.13,149529.0
2025-05-05 09:50:00,124.13,124.13,122.47,122.65,142927.0,124.13,124.13,122.47,122.65,142927.0
2025-05-05 10:00:00,122.9,124.16,122.9,123.36,73944.0,122.9,124.16,122.9,123.36,73944.0
2025-05-05 10:10:00,123.21,123.93,123.0,123.6,55729.0,123.21,123.93,123.0,123.6,55729.0
2025-05-05 10:20:00,123.69,123.98,123.12,123.87,80875.0,123.69,123.98,123.12,123.87,80875.0
2025-05-05 10:30:00,123.83,123.89,123.27,123.43,63167.0,123.83,123.89,123.27,123.43,63167.0
2025-05-05 10:40:00,123.57,124.03,123.4,123.63,73684.0,123.57,124.03,123.4,123.63,73684.0
2025-05-05 10:50:00,123.65,123.73,123.14,123.46,87676.0,123.65,123.73,123.14,123.46,87676.0
2025-05-05 11:00:00,123.44,123.66,123.1,123.45,40989.0,123.44,123.66,123.1,123.45,40989.0
2025-05-05 11:10:00,123.45,123.64,122.96,123.09,49868.0,123.45,123.64,122.96,123.09,49868.0
2025-05-05 11:20:00,123.18,123.73,123.0,123.69,65020.0,123.18,123.73,123.0,123.69,65020.0
2025-05-05 11:30:00,123.8,123.82,123.16,123.35,49446.0,123.8,123.82,123.16,123.35,49446.0
2025-05-05 11:40:00,123.49,124.06,123.38,124.01,52763.0,123.49,124.06,123.38,124.01,52763.0
2025-05-05 11:50:00,124.04,124.85,124.01,124.85,43280.0,124.04,124.85,124.01,124.85,43280.0
2025-05-05 12:00:00,124.85,125.2,124.5,124.9,73575.0,124.85,125.2,124.5,124.9,73575.0
2025-05-05 12:10:00,124.91,125.6,124.65,125.59,33301.0,124.91,125.6,124.65,125.59,33301.0
2025-05-05 12:20:00,125.6,125.71,125.18,125.46,65703.0,125.6,125.71,125.18,125.46,65703.0
2025-05-05 12:30:00,125.54,125.54,125.07,125.3,33557.0,125.54,125.54,125.07,125.3,33557.0
2025-05-05 12:40:00,125.4,125.69,125.16,125.64,48120.0,125.4,125.69,125.16,125.64,48120.0
2025-05-05 12:50:00,125.54,126.19,125.53,126.05,31136.0,125.54,126.19,125.53,126.05,31136.0
2025-05-05 13:00:00,126.05,126.35,125.84,126.16,21627.0,126.05,126.35,125.84,126.16,21627.0
2025-05-05 13:10:00,126.15,126.43,125.78,125.86,29778.0,126.15,126.43,125.78,125.86,29778.0
2025-05-05 13:20:00,125.78,126.05,125.55,126.03,27388.0,125.78,126.05,125.55,126.03,27388.0
2025-05-05 13:30:00,126.09,126.67,126.09,126.54,46928.0,126.09,126.67,126.09,126.54,46928.0
2025-05-05 13:40:00,126.53,126.99,126.5,126.86,37483.0,126.53,126.99,126.5,126.86,37483.0
2025-05-05 13:50:00,126.86,127.45,126.83,127.19,24426.0,126.86,127.45,126.83,127.19,24426.0
2025-05-05 14:00:00,127.26,127.42,126.92,127.13,54058.0,127.26,127.42,126.92,127.13,54058.0
2025-05-05 14:10:00,127.07,127.6,126.94,127.33,34698.0,127.07,127.6,126.94,127.33,34698.0
2025-05-05 14:20:00,127.38,127.98,127.29,127.85,32797.0,127.38,127.98,127.29,127.85,32797.0
2025-05-05 14:30:00,127.88,127.95,127.6,127.88,28069.0,127.88,127.95,127.6,127.88,28069.0
2025-05-05 14:40:00,127.88,128.44,127.87,128.35,50666.0,127.88,128.44,127.87,128.35,50666.0
2025-05-05 14:50:00,128.34,128.35,127.44,127.51,37501.0,128.34,128.35,127.44,127.51,37501.0
2025-05-05 15:00:00,127.47,127.77,127.36,127.7,35405.0,127.47,127.77,127.36,127.7,35405.0
2025-05-05 15:10:00,127.69,127.91,127.41,127.91,35632.0,127.69,127.91,127.41,127.91,35632.0
2025-05-05 15:20:00,127.91,128.19,127.56,127.83,43656.0,127.91,128.19,127.56,127.83,43656.0
2025-05-05 15:30:00,127.75,128.04,127.5,127.68,35971.0,127.75,128.04,127.5,127.68,35971.0
2025-05-05 15:40:00,127.66,128.01,127.32,127.57,38824.0,127.66,128.01,127.32,127.57,38824.0
2025-05-05 15:50:00,127.61,127.66,127.04,127.14,115783.0,127.61,127.66,127.04,127.14,115783.0
2025-05-06 09:30:00,127.0,129.5,127.0,129.33,98802.0,127.0,129.5,127.0,129.33,98802.0
2025-05-06 09:40:00,129.36,129.64,128.56,128.7,34738.0,129.36,129.64,128.56,128.7,34738.0
2025-05-06 09:50:00,128.72,129.21,128.16,129.08,46519.0,128.72,129.21,128.16,129.08,46519.0
2025-05-06 10:00:00,129.08,129.43,127.04,127.19,54810.0,129.08,129.43,127.04,127.19,54810.0
2025-05-06 10:10:00,127.02,127.88,126.6,127.67,48626.0,127.02,127.88,126.6,127.67,48626.0
2025-05-06 10:20:00,127.65,129.02,127.6,128.79,38688.0,127.65,129.02,127.6,128.79,38688.0
2025-05-06 10:30:00,128.7,130.09,128.59,130.02,57420.0,128.7,130.09,128.59,130.02,57420.0
2025-05-06 10:40:00,130.09,130.37,129.6,130.18,36265.0,130.09,130.37,129.6,130.18,36265.0
2025-05-06 10:50:00,130.25,130.25,129.59,129.68,22734.0,130.25,130.25,129.59,129.68,22734.0
2025-05-06 11:00:00,129.71,130.41,129.47,129.58,40996.0,129.71,130.41,129.47,129.58,40996.0
2025-05-06 11:10:00,129.58,129.69,129.09,129.51,34706.0,129.58,129.69,129.09,129.51,34706.0
2025-05-06 11:20:00,129.51,129.7,128.8,129.18,33745.0,129.51,129.7,128.8,129.18,33745.0
2025-05-06 11:30:00,129.21,129.39,128.8,129.02,23549.0,129.21,129.39,128.8,129.02,23549.0
2025-05-06 11:40:00,129.04,129.13,128.55,128.7,14789.0,129.04,129.13,128.55,128.7,14789.0
2025-05-06 11:50:00,128.77,129.45,128.77,129.01,21758.0,128.77,129.45,128.77,129.01,21758.0
2025-05-06 12:00:00,129.1,129.89,129.1,129.69,29601.0,129.1,129.89,129.1,129.69,29601.0
2025-05-06 12:10:00,129.69,130.79,129.49,130.27,31388.0,129.69,130.79,129.49,130.27,31388.0
2025-05-06 12:20:00,130.22,130.28,129.69,129.96,18230.0,130.22,130.28,129.69,129.96,18230.0
2025-05-06 12:30:00,129.97,130.24,129.79,129.85,23974.0,129.97,130.24,129.79,129.85,23974.0
2025-05-06 12:40:00,129.73,129.89,129.39,129.56,16367.0,129.73,129.89,129.39,129.56,16367.0
2025-05-06 12:50:00,129.51,129.51,128.8,128.97,26764.0,129.51,129.51,128.8,128.97,26764.0
2025-05-06 13:00:00,129.03,129.55,128.89,129.02,19793.0,129.03,129.55,128.89,129.02,19793.0
2025-05-06 13:10:00,129.01,129.03,128.68,128.78,14533.0,129.01,129.03,128.68,128.78,14533.0
2025-05-06 13:20:00,128.78,128.78,127.91,128.03,25116.0,128.78,128.78,127.91,128.03,25116.0
2025-05-06 13:30:00,128.03,128.36,127.86,128.07,14101.0,128.03,128.36,127.86,128.07,14101.0
2025-05-06 13:40:00,128.07,128.07,127.24,127.3,18483.0,128.07,128.07,127.24,127.3,18483.0
2025-05-06 13:50:00,127.3,127.41,126.59,126.68,24006.0,127.3,127.41,126.59,126.68,24006.0
2025-05-06 14:00:00,126.68,127.07,126.68,126.75,25300.0,126.68,127.07,126.68,126.75,25300.0
2025-05-06 14:10:00,126.65,126.65,126.26,126.46,40586.0,126.65,126.65,126.26,126.46,40586.0
2025-05-06 14:20:00,126.32,126.53,126.23,126.46,27521.0,126.32,126.53,126.23,126.46,27521.0
2025-05-06 14:30:00,126.46,127.15,126.26,127.0,51375.0,126.46,127.15,126.26,127.0,51375.0
2025-05-06 14:40:00,126.98,127.49,126.93,126.98,17636.0,126.98,127.49,126.93,126.98,17636.0
2025-05-06 14:50:00,126.92,127.06,126.8,127.06,18533.0,126.92,127.06,126.8,127.06,18533.0
2025-05-06 15:00:00,127.12,127.3,127.05,127.15,16273.0,127.12,127.3,127.05,127.15,16273.0
2025-05-06 15:10:00,127.2,127.87,127.19,127.28,25955.0,127.2,127.87,127.19,127.28,25955.0
2025-05-06 15:20:00,127.27,127.61,127.01,127.58,52270.0,127.27,127.61,127.01,127.58,52270.0
2025-05-06 15:30:00,127.51,128.02,127.35,127.64,34713.0,127.51,128.02,127.35,127.64,34713.0
2025-05-06 15:40:00,127.71,127.97,127.45,127.66,36445.0,127.71,127.97,127.45,127.66,36445.0
2025-05-06 15:50:00,127.62,127.62,126.7,126.77,117748.0,127.62,127.62,126.7,126.77,117748.0
2025-05-07 09:30:00,125.98,127.66,125.8,127.39,83401.0,125.98,127.66,125.8,127.39,83401.0
2025-05-07 09:40:00,127.27,128.96,127.22,128.48,36835.0,127.27,128.96,127.22,128.48,36835.0
2025-05-07 09:50:00,128.4,128.44,127.89,127.99,38415.0,128.4,128.44,127.89,127.99,38415.0
2025-05-07 10:00:00,128.07,129.5,128.07,129.34,47552.0,128.07,129.5,128.07,129.34,47552.0
2025-05-07 10:10:00,129.3,129.37,128.13,128.3,28276.0,129.3,129.37,128.13,128.3,28276.0
2025-05-07 10:20:00,128.28,128.91,127.85,127.85,19654.0,128.28,128.91,127.85,127.85,19654.0
2025-05-07 10:30:00,128.09,129.45,127.92,129.09,29448.0,128.09,129.45,127.92,129.09,29448.0
2025-05-07 10:40:00,129.06,129.7,128.97,129.67,34515.0,129.06,129.7,128.97,129.67,34515.0
2025-05-07 10:50:00,129.59,129.68,128.51,128.53,7583.0,129.59,129.68,128.51,128.53,7583.0
2025-05-07 11:00:00,128.55,129.09,128.49,128.77,13426.0,128.55,129.09,128.49,128.77,13426.0
2025-05-07 11:10:00,128.83,128.9,128.05,128.07,9532.0,128.83,128.9,128.05,128.07,9532.0
2025-05-07 11:20:00,128.02,128.22,127.77,128.01,32799.0,128.02,128.22,127.77,128.01,32799.0
2025-05-07 11:30:00,128.0,129.02,127.98,128.86,11257.0,128.0,129.02,127.98,128.86,11257.0
2025-05-07 11:40:00,128.89,129.4,128.74,129.23,17310.0,128.89,129.4,128.74,129.23,17310.0
2025-05-07 11:50:00,129.19,129.68,129.18,129.55,8532.0,129.19,129.68,129.18,129.55,8532.0
2025-05-07 12:00:00,129.46,129.46,128.85,128.97,10387.0,129.46,129.46,128.85,128.97,10387.0
2025-05-07 12:10:00,128.97,129.4,128.95,129.31,9819.0,128.97,129.4,128.95,129.31,9819.0
2025-05-07 12:20:00,129.28,129.28,128.61,128.66,5925.0,129.28,129.28,128.61,128.66,5925.0
2025-05-07 12:30:00,128.67,128.75,128.33,128.4,20437.0,128.67,128.75,128.33,128.4,20437.0
2025-05-07 12:40:00,128.43,129.12,128.39,129.02,13815.0,128.43,129.12,128.39,129.02,13815.0
2025-05-07 12:50:00,129.13,129.7,129.09,129.12,34124.0,129.13,129.7,129.09,129.12,34124.0
2025-05-07 13:00:00,129.08,129.28,128.99,129.03,9522.0,129.08,129.28,128.99,129.03,9522.0
2025-05-07 13:10:00,129.13,129.61,129.04,129.12,16078.0,129.13,129.61,129.04,129.12,16078.0
2025-05-07 13:20:00,129.27,129.61,129.18,129.56,20061.0,129.27,129.61,129.18,129.56,20061.0
2025-05-07 13:30:00,129.67,129.82,129.39,129.8,18717.0,129.67,129.82,129.39,129.8,18717.0
2025-05-07 13:40:00,129.8,129.95,129.12,129.12,43267.0,129.8,129.95,129.12,129.12,43267.0
2025-05-07 13:50:00,129.09,129.19,128.11,128.18,15640.0,129.09,129.19,128.11,128.18,15640.0
2025-05-07 14:00:00,128.29,129.12,127.57,127.64,25748.0,128.29,129.12,127.57,127.64,25748.0
2025-05-07 14:10:00,127.7,128.05,127.5,127.73,15099.0,127.7,128.05,127.5,127.73,15099.0
2025-05-07 14:20:00,127.86,128.2,127.81,127.94,13511.0,127.86,128.2,127.81,127.94,13511.0
2025-05-07 14:30:00,127.94,128.62,127.84,128.49,24212.0,127.94,128.62,127.84,128.49,24212.0
2025-05-07 14:40:00,128.65,128.66,127.91,128.06,29396.0,128.65,128.66,127.91,128.06,29396.0
2025-05-07 14:50:00,128.08,128.8,127.81,128.54,17808.0,128.08,128.8,127.81,128.54,17808.0
2025-05-07 15:00:00,128.63,128.74,128.07,128.5,20877.0,128.63,128.74,128.07,128.5,20877.0
2025-05-07 15:10:00,128.47,128.55,128.08,128.18,21726.0,128.47,128.55,128.08,128.18,21726.0
2025-05-07 15:20:00,128.21,128.3,127.36,127.54,27459.0,128.21,128.3,127.36,127.54,27459.0
2025-05-07 15:30:00,127.45,128.09,127.45,128.09,42821.0,127.45,128.09,127.45,128.09,42821.0
2025-05-07 15:40:00,128.06,129.53,127.91,129.5,60183.0,128.06,129.53,127.91,129.5,60183.0
2025-05-07 15:50:00,129.41,130.0,129.04,129.77,160377.0,129.41,130.0,129.04,129.77,160377.0
2025-05-08 09:30:00,130.34,130.64,128.74,130.07,55379.0,130.34,130.64,128.74,130.07,55379.0
2025-05-08 09:40:00,130.07,130.5,128.97,129.05,47013.0,130.07,130.5,128.97,129.05,47013.0
2025-05-08 09:50:00,129.05,129.1,128.05,128.22,55986.0,129.05,129.1,128.05,128.22,55986.0
2025-05-08 10:00:00,128.24,128.57,127.53,127.84,56952.0,128.24,128.57,127.53,127.84,56952.0
2025-05-08 10:10:00,127.83,127.83,127.32,127.6,43117.0,127.83,127.83,127.32,127.6,43117.0
2025-05-08 10:20:00,127.56,128.8,127.52,128.57,54802.0,127.56,128.8,127.52,128.57,54802.0
2025-05-08 10:30:00,128.51,129.13,128.48,128.56,164713.0,128.51,129.13,128.48,128.56,164713.0
2025-05-08 10:40:00,128.62,129.2,128.22,128.69,64085.0,128.62,129.2,128.22,128.69,64085.0
2025-05-08 10:50:00,128.69,129.09,127.48,127.54,38089.0,128.69,129.09,127.48,127.54,38089.0
2025-05-08 11:00:00,127.57,128.15,127.35,127.99,48834.0,127.57,128.15,127.35,127.99,48834.0
2025-05-08 11:10:00,127.99,128.7,127.97,128.55,60670.0,127.99,128.7,127.97,128.55,60670.0
2025-05-08 11:20:00,128.55,129.79,128.55,129.06,54671.0,128.55,129.79,128.55,129.06,54671.0
2025-05-08 11:30:00,129.17,131.35,128.84,131.34,72299.0,129.17,131.35,128.84,131.34,72299.0
2025-05-08 11:40:00,131.36,132.9,131.34,132.3,89818.0,131.36,132.9,131.34,132.3,89818.0
2025-05-08 11:50:00,132.24,132.35,131.55,131.93,34288.0,132.24,132.35,131.55,131.93,34288.0
2025-05-08 12:00:00,131.96,132.35,131.75,132.35,42692.0,131.96,132.35,131.75,132.35,42692.0
2025-05-08 12:10:00,132.28,132.91,132.27,132.87,72900.0,132.28,132.91,132.27,132.87,72900.0
2025-05-08 12:20:00,132.87,133.19,132.68,132.9,46293.0,132.87,133.19,132.68,132.9,46293.0
2025-05-08 12:30:00,132.92,133.92,132.92,133.4,77459.0,132.92,133.92,132.92,133.4,77459.0
2025-05-08 12:40:00,133.51,134.26,133.34,134.26,38634.0,133.51,134.26,133.34,134.26,38634.0
2025-05-08 12:50:00,134.21,134.46,133.82,134.46,61776.0,134.21,134.46,133.82,134.46,61776.0
2025-05-08 13:00:00,134.51,134.99,134.15,134.45,82834.0,134.51,134.99,134.15,134.45,82834.0
2025-05-08 13:10:00,134.53,135.15,133.78,134.88,72655.0,134.53,135.15,133.78,134.88,72655.0
2025-05-08 13:20:00,134.88,135.15,134.32,134.41,76839.0,134.88,135.15,134.32,134.41,76839.0
2025-05-08 13:30:00,134.41,134.56,133.48,133.84,77490.0,134.41,134.56,133.48,133.84,77490.0
2025-05-08 13:40:00,133.74,134.26,133.2,133.47,34425.0,133.74,134.26,133.2,133.47,34425.0
2025-05-08 13:50:00,133.36,133.5,132.76,132.97,37577.0,133.36,133.5,132.76,132.97,37577.0
2025-05-08 14:00:00,132.85,133.22,132.12,132.85,93438.0,132.85,133.22,132.12,132.85,93438.0
2025-05-08 14:10:00,132.8,133.19,132.7,132.92,28055.0,132.8,133.19,132.7,132.92,28055.0
2025-05-08 14:20:00,132.93,133.36,132.77,132.95,29291.0,132.93,133.36,132.77,132.95,29291.0
2025-05-08 14:30:00,133.0,133.66,132.92,133.59,57096.0,133.0,133.66,132.92,133.59,57096.0
2025-05-08 14:40:00,133.58,134.17,133.58,133.99,57263.0,133.58,134.17,133.58,133.99,57263.0
2025-05-08 14:50:00,133.99,134.37,133.79,133.92,40182.0,133.99,134.37,133.79,133.92,40182.0
2025-05-08 15:00:00,133.92,134.2,133.61,133.94,61396.0,133.92,134.2,133.61,133.94,61396.0
2025-05-08 15:10:00,133.98,134.48,133.93,134.12,70816.0,133.98,134.48,133.93,134.12,70816.0
2025-05-08 15:20:00,134.08,134.52,134.08,134.34,50534.0,134.08,134.52,134.08,134.34,50534.0
2025-05-08 15:30:00,134.33,135.28,134.32,135.21,78649.0,134.33,135.28,134.32,135.21,78649.0
2025-05-08 15:40:00,135.15,135.3,134.06,134.51,97767.0,135.15,135.3,134.06,134.51,97767.0
2025-05-08 15:50:00,134.55,134.55,133.65,133.8,208799.0,134.55,134.55,133.65,133.8,208799.0
2025-05-09 09:30:00,134.17,135.63,134.0,135.52,57442.0,134.17,135.63,134.0,135.52,57442.0
2025-05-09 09:40:00,135.29,135.76,133.82,133.83,72102.0,135.29,135.76,133.82,133.83,72102.0
2025-05-09 09:50:00,133.83,134.92,133.75,134.92,37295.0,133.83,134.92,133.75,134.92,37295.0
2025-05-09 10:00:00,134.82,138.27,134.81,138.23,130938.0,134.82,138.27,134.81,138.23,130938.0
2025-05-09 10:10:00,138.23,138.86,137.64,137.94,146328.0,138.23,138.86,137.64,137.94,146328.0
2025-05-09 10:20:00,137.94,138.25,137.4,137.63,127828.0,137.94,138.25,137.4,137.63,127828.0
2025-05-09 10:30:00,137.59,138.99,137.42,138.92,97749.0,137.59,138.99,137.42,138.92,97749.0
2025-05-09 10:40:00,138.91,140.77,138.6,140.58,288382.0,138.91,140.77,138.6,140.58,288382.0
2025-05-09 10:50:00,140.61,140.7,139.73,140.13,184087.0,140.61,140.7,139.73,140.13,184087.0
2025-05-09 11:00:00,140.13,140.15,138.93,139.57,286188.0,140.13,140.15,138.93,139.57,286188.0
2025-05-09 11:10:00,139.57,139.6,138.66,139.07,152082.0,139.57,139.6,138.66,139.07,152082.0
2025-05-09 11:20:00,139.13,139.4,138.0,138.65,74127.0,139.13,139.4,138.0,138.65,74127.0
2025-05-09 11:30:00,138.75,138.91,137.76,137.97,41751.0,138.75,138.91,137.76,137.97,41751.0
2025-05-09 11:40:00,138.19,138.77,137.85,138.47,23552.0,138.19,138.77,137.85,138.47,23552.0
2025-05-09 11:50:00,138.58,139.59,138.47,139.46,36901.0,138.58,139.59,138.47,139.46,36901.0
2025-05-09 12:00:00,139.5,139.89,138.91,139.08,44819.0,139.5,139.89,138.91,139.08,44819.0
2025-05-09 12:10:00,139.1,139.17,138.64,139.06,27418.0,139.1,139.17,138.64,139.06,27418.0
2025-05-09 12:20:00,139.02,139.85,139.01,139.32,47201.0,139.02,139.85,139.01,139.32,47201.0
2025-05-09 12:30:00,139.31,140.18,139.22,139.88,34085.0,139.31,140.18,139.22,139.88,34085.0
2025-05-09 12:40:00,139.95,140.18,139.7,140.05,26929.0,139.95,140.18,139.7,140.05,26929.0
2025-05-09 12:50:00,140.0,140.63,140.0,140.15,53007.0,140.0,140.63,140.0,140.15,53007.0
2025-05-09 13:00:00,140.22,140.43,140.11,140.22,40322.0,140.22,140.43,140.11,140.22,40322.0
2025-05-09 13:10:00,140.22,140.45,140.0,140.15,56125.0,140.22,140.45,140.0,140.15,56125.0
2025-05-09 13:20:00,140.12,140.33,139.95,140.07,29615.0,140.12,140.33,139.95,140.07,29615.0
2025-05-09 13:30:00,140.07,141.77,140.07,141.53,98838.0,140.07,141.77,140.07,141.53,98838.0
2025-05-09 13:40:00,141.53,142.78,141.52,142.55,57826.0,141.53,142.78,141.52,142.55,57826.0
2025-05-09 13:50:00,142.62,143.61,142.51,143.56,106489.0,142.62,143.61,142.51,143.56,106489.0
2025-05-09 14:00:00,143.56,143.56,142.51,142.62,152857.0,143.56,143.56,142.51,142.62,152857.0
2025-05-09 14:10:00,142.68,142.8,141.96,142.09,70050.0,142.68,142.8,141.96,142.09,70050.0
2025-05-09 14:20:00,142.01,142.01,141.1,141.4,133958.0,142.01,142.01,141.1,141.4,133958.0
2025-05-09 14:30:00,141.4,141.54,140.77,141.49,52355.0,141.4,141.54,140.77,141.49,52355.0
2025-05-09 14:40:00,141.62,141.97,141.35,141.83,65495.0,141.62,141.97,141.35,141.83,65495.0
2025-05-09 14:50:00,141.85,142.12,141.08,141.39,54373.0,141.85,142.12,141.08,141.39,54373.0
2025-05-09 15:00:00,141.43,142.18,141.26,142.14,30868.0,141.43,142.18,141.26,142.14,30868.0
2025-05-09 15:10:00,142.08,142.14,141.47,141.47,44814.0,142.08,142.14,141.47,141.47,44814.0
2025-05-09 15:20:00,141.55,142.0,141.45,141.72,37864.0,141.55,142.0,141.45,141.72,37864.0
2025-05-09 15:30:00,141.63,141.72,140.6,140.87,79403.0,141.63,141.72,140.6,140.87,79403.0
2025-05-09 15:40:00,140.87,141.44,140.75,141.21,127153.0,140.87,141.44,140.75,141.21,127153.0
2025-05-09 15:50:00,141.26,141.95,140.65,140.66,256675.0,141.26,141.95,140.65,140.66,256675.0
2025-05-12 09:30:00,148.94,151.0,147.9,148.88,619911.0,148.94,151.0,147.9,148.88,619911.0
2025-05-12 09:40:00,148.89,148.89,146.08,146.2,354703.0,148.89,148.89,146.08,146.2,354703.0
2025-05-12 09:50:00,146.19,147.22,145.73,146.79,212543.0,146.19,147.22,145.73,146.79,212543.0
2025-05-12 10:00:00,146.88,149.27,146.84,148.95,162052.0,146.88,149.27,146.84,148.95,162052.0
2025-05-12 10:10:00,148.96,149.87,148.87,149.24,157207.0,148.96,149.87,148.87,149.24,157207.0
2025-05-12 10:20:00,149.09,149.55,147.71,148.25,112166.0,149.09,149.55,147.71,148.25,112166.0
2025-05-12 10:30:00,148.31,149.19,147.23,147.59,133373.0,148.31,149.19,147.23,147.59,133373.0
2025-05-12 10:40:00,147.53,148.8,147.53,148.28,57898.0,147.53,148.8,147.53,148.28,57898.0
2025-05-12 10:50:00,148.19,148.43,147.46,147.59,65250.0,148.19,148.43,147.46,147.59,65250.0
2025-05-12 11:00:00,147.54,149.39,147.32,149.22,82490.0,147.54,149.39,147.32,149.22,82490.0
2025-05-12 11:10:00,149.18,149.4,148.8,148.9,62877.0,149.18,149.4,148.8,148.9,62877.0
2025-05-12 11:20:00,148.88,149.35,148.69,149.0,141415.0,148.88,149.35,148.69,149.0,141415.0
2025-05-12 11:30:00,148.99,149.95,148.84,149.38,85037.0,148.99,149.95,148.84,149.38,85037.0
2025-05-12 11:40:00,149.21,150.22,149.04,149.94,74093.0,149.21,150.22,149.04,149.94,74093.0
2025-05-12 11:50:00,149.95,150.58,149.81,150.33,95723.0,149.95,150.58,149.81,150.33,95723.0
2025-05-12 12:00:00,150.33,150.92,150.32,150.66,74126.0,150.33,150.92,150.32,150.66,74126.0
2025-05-12 12:10:00,150.66,151.08,149.99,150.48,85080.0,150.66,151.08,149.99,150.48,85080.0
2025-05-12 12:20:00,150.61,151.3,150.41,150.67,46588.0,150.61,151.3,150.41,150.67,46588.0
2025-05-12 12:30:00,150.46,151.08,150.37,151.01,56004.0,150.46,151.08,150.37,151.01,56004.0
2025-05-12 12:40:00,151.1,151.81,151.02,151.08,101433.0,151.1,151.81,151.02,151.08,101433.0
2025-05-12 12:50:00,151.07,151.59,150.6,151.4,82013.0,151.07,151.59,150.6,151.4,82013.0
2025-05-12 13:00:00,151.42,152.63,151.28,152.25,96287.0,151.42,152.63,151.28,152.25,96287.0
2025-05-12 13:10:00,152.19,152.6,151.94,152.33,61564.0,152.19,152.6,151.94,152.33,61564.0
2025-05-12 13:20:00,152.36,152.54,151.7,152.32,70117.0,152.36,152.54,151.7,152.32,70117.0
2025-05-12 13:30:00,152.34,153.18,152.29,153.0,101442.0,152.34,153.18,152.29,153.0,101442.0
2025-05-12 13:40:00,152.86,153.11,152.64,152.91,84178.0,152.86,153.11,152.64,152.91,84178.0
2025-05-12 13:50:00,152.91,153.57,152.69,152.72,48818.0,152.91,153.57,152.69,152.72,48818.0
2025-05-12 14:00:00,152.8,153.23,152.7,152.72,68902.0,152.8,153.23,152.7,152.72,68902.0
2025-05-12 14:10:00,152.72,153.0,152.46,152.97,138077.0,152.72,153.0,152.46,152.97,138077.0
2025-05-12 14:20:00,152.92,153.71,152.9,152.92,79132.0,152.92,153.71,152.9,152.92,79132.0
2025-05-12 14:30:00,152.9,153.18,146.32,146.81,356950.0,152.9,153.18,146.32,146.81,356950.0
2025-05-12 14:40:00,146.74,147.53,142.57,146.88,758138.0,146.74,147.53,142.57,146.88,758138.0
2025-05-12 14:50:00,146.9,147.68,144.79,145.19,277972.0,146.9,147.68,144.79,145.19,277972.0
2025-05-12 15:00:00,145.19,152.44,145.18,150.56,711316.0,145.19,152.44,145.18,150.56,711316.0
2025-05-12 15:10:00,150.67,151.28,149.09,149.52,214406.0,150.67,151.28,149.09,149.52,214406.0
2025-05-12 15:20:00,149.52,151.78,149.1,151.19,224996.0,149.52,151.78,149.1,151.19,224996.0
2025-05-12 15:30:00,151.19,153.13,150.6,153.13,224095.0,151.19,153.13,150.6,153.13,224095.0
2025-05-12 15:40:00,153.06,154.5,152.57,154.16,303521.0,153.06,154.5,152.57,154.16,303521.0
2025-05-12 15:50:00,154.11,156.89,153.85,156.25,748131.0,154.11,156.89,153.85,156.25,748131.0
2025-05-13 09:30:00,176.12,191.94,175.24,184.81,2562319.0,176.12,191.94,175.24,184.81,2562319.0
2025-05-13 09:40:00,184.8,189.23,181.15,182.46,1005087.0,184.8,189.23,181.15,182.46,1005087.0
2025-05-13 09:50:00,182.46,183.75,179.11,181.46,522642.0,182.46,183.75,179.11,181.46,522642.0
2025-05-13 10:00:00,181.54,187.23,181.11,186.63,413008.0,181.54,187.23,181.11,186.63,413008.0
2025-05-13 10:10:00,186.72,187.5,183.88,185.25,307630.0,186.72,187.5,183.88,185.25,307630.0
2025-05-13 10:20:00,185.34,189.61,184.56,188.0,335148.0,185.34,189.61,184.56,188.0,335148.0
2025-05-13 10:30:00,188.22,188.44,185.4,186.08,328602.0,188.22,188.44,185.4,186.08,328602.0
2025-05-13 10:40:00,186.08,188.8,186.07,187.84,237947.0,186.08,188.8,186.07,187.84,237947.0
2025-05-13 10:50:00,187.85,191.64,187.78,191.27,335756.0,187.85,191.64,187.78,191.27,335756.0
2025-05-13 11:00:00,191.26,192.34,189.57,192.2,303790.0,191.26,192.34,189.57,192.2,303790.0
2025-05-13 11:10:00,192.22,192.82,190.58,190.68,347062.0,192.22,192.82,190.58,190.68,347062.0
2025-05-13 11:20:00,190.63,192.81,190.57,191.38,307100.0,190.63,192.81,190.57,191.38,307100.0
2025-05-13 11:30:00,191.32,191.74,187.51,189.01,353590.0,191.32,191.74,187.51,189.01,353590.0
2025-05-13 11:40:00,188.95,190.69,187.51,187.89,197502.0,188.95,190.69,187.51,187.89,197502.0
2025-05-13 11:50:00,187.89,189.0,187.52,187.94,198680.0,187.89,189.0,187.52,187.94,198680.0
2025-05-13 12:00:00,187.85,187.85,185.16,187.17,190259.0,187.85,187.85,185.16,187.17,190259.0
2025-05-13 12:10:00,187.05,187.18,184.36,184.53,178110.0,187.05,187.18,184.36,184.53,178110.0
2025-05-13 12:20:00,184.7,189.26,184.66,188.98,166833.0,184.7,189.26,184.66,188.98,166833.0
2025-05-13 12:30:00,189.08,190.14,188.51,190.02,126938.0,189.08,190.14,188.51,190.02,126938.0
2025-05-13 12:40:00,190.02,191.33,189.29,189.88,183334.0,190.02,191.33,189.29,189.88,183334.0
2025-05-13 12:50:00,189.74,190.63,189.07,189.84,186650.0,189.74,190.63,189.07,189.84,186650.0
2025-05-13 13:00:00,189.94,192.25,189.93,191.5,201386.0,189.94,192.25,189.93,191.5,201386.0
2025-05-13 13:10:00,191.73,191.97,190.69,191.18,123693.0,191.73,191.97,190.69,191.18,123693.0
2025-05-13 13:20:00,191.05,191.67,189.67,189.99,168393.0,191.05,191.67,189.67,189.99,168393.0
2025-05-13 13:30:00,190.09,190.56,187.51,188.3,187831.0,190.09,190.56,187.51,188.3,187831.0
2025-05-13 13:40:00,188.18,188.42,186.71,187.31,182817.0,188.18,188.42,186.71,187.31,182817.0
2025-05-13 13:50:00,187.41,188.02,185.71,186.32,182047.0,187.41,188.02,185.71,186.32,182047.0
2025-05-13 14:00:00,186.09,188.83,185.02,188.58,169196.0,186.09,188.83,185.02,188.58,169196.0
2025-05-13 14:10:00,188.45,189.0,187.72,188.68,145473.0,188.45,189.0,187.72,188.68,145473.0
2025-05-13 14:20:00,188.67,188.92,187.49,187.69,107489.0,188.67,188.92,187.49,187.69,107489.0
2025-05-13 14:30:00,187.68,187.96,186.59,187.28,102695.0,187.68,187.96,186.59,187.28,102695.0
2025-05-13 14:40:00,187.06,187.3,185.64,185.87,102060.0,187.06,187.3,185.64,185.87,102060.0
2025-05-13 14:50:00,185.78,188.2,185.35,188.2,178586.0,185.78,188.2,185.35,188.2,178586.0
2025-05-13 15:00:00,188.09,190.2,188.08,189.64,265845.0,188.09,190.2,188.08,189.64,265845.0
2025-05-13 15:10:00,189.7,191.46,189.64,191.29,240109.0,189.7,191.46,189.64,191.29,240109.0
2025-05-13 15:20:00,191.28,191.81,190.71,190.98,187969.0,191.28,191.81,190.71,190.98,187969.0
2025-05-13 15:30:00,190.98,192.83,190.13,192.48,304842.0,190.98,192.83,190.13,192.48,304842.0
2025-05-13 15:40:00,192.44,195.44,192.43,194.34,555139.0,192.44,195.44,192.43,194.34,555139.0
2025-05-13 15:50:00,194.54,194.66,191.44,191.56,736207.0,194.54,194.66,191.44,191.56,736207.0
2025-05-14 09:30:00,190.48,198.87,189.68,197.01,607961.0,190.48,198.87,189.68,197.01,607961.0
2025-05-14 09:40:00,197.06,197.86,191.43,192.18,277145.0,197.06,197.86,191.43,192.18,277145.0
2025-05-14 09:50:00,192.08,192.65,188.06,189.21,233073.0,192.08,192.65,188.06,189.21,233073.0
2025-05-14 10:00:00,189.21,189.32,186.87,187.2,196125.0,189.21,189.32,186.87,187.2,196125.0
2025-05-14 10:10:00,187.2,189.26,186.84,189.13,141977.0,187.2,189.26,186.84,189.13,141977.0
2025-05-14 10:20:00,189.12,191.0,188.39,190.52,135147.0,189.12,191.0,188.39,190.52,135147.0
2025-05-14 10:30:00,190.67,191.37,188.75,188.79,84679.0,190.67,191.37,188.75,188.79,84679.0
2025-05-14 10:40:00,188.98,190.33,188.5,190.01,59977.0,188.98,190.33,188.5,190.01,59977.0
2025-05-14 10:50:00,189.98,193.95,189.62,193.29,171949.0,189.98,193.95,189.62,193.29,171949.0
2025-05-14 11:00:00,193.17,193.27,191.0,191.58,170348.0,193.17,193.27,191.0,191.58,170348.0
2025-05-14 11:10:00,191.59,192.33,190.48,191.65,140705.0,191.59,192.33,190.48,191.65,140705.0
2025-05-14 11:20:00,191.65,194.63,191.46,194.36,206368.0,191.65,194.63,191.46,194.36,206368.0
2025-05-14 11:30:00,194.31,195.63,194.03,195.61,143009.0,194.31,195.63,194.03,195.61,143009.0
2025-05-14 11:40:00,195.58,196.79,194.8,196.73,71165.0,195.58,196.79,194.8,196.73,71165.0
2025-05-14 11:50:00,196.53,196.74,195.12,195.12,85372.0,196.53,196.74,195.12,195.12,85372.0
2025-05-14 12:00:00,195.2,195.33,193.06,193.63,85677.0,195.2,195.33,193.06,193.63,85677.0
2025-05-14 12:10:00,193.53,195.26,193.0,193.0,95574.0,193.53,195.26,193.0,193.0,95574.0
2025-05-14 12:20:00,193.25,193.51,192.24,192.24,73718.0,193.25,193.51,192.24,192.24,73718.0
2025-05-14 12:30:00,192.31,193.81,192.04,193.17,78552.0,192.31,193.81,192.04,193.17,78552.0
2025-05-14 12:40:00,193.16,193.3,192.0,192.27,82578.0,193.16,193.3,192.0,192.27,82578.0
2025-05-14 12:50:00,192.27,192.94,191.5,191.91,43046.0,192.27,192.94,191.5,191.91,43046.0
2025-05-14 13:00:00,192.06,193.07,191.73,192.63,45269.0,192.06,193.07,191.73,192.63,45269.0
2025-05-14 13:10:00,192.68,193.63,192.54,193.27,44774.0,192.68,193.63,192.54,193.27,44774.0
2025-05-14 13:20:00,193.13,193.19,191.89,192.63,42923.0,193.13,193.19,191.89,192.63,42923.0
2025-05-14 13:30:00,192.63,192.77,191.84,192.41,70405.0,192.63,192.77,191.84,192.41,70405.0
2025-05-14 13:40:00,192.33,193.55,192.27,192.87,54373.0,192.33,193.55,192.27,192.87,54373.0
2025-05-14 13:50:00,192.93,193.54,192.5,192.62,64596.0,192.93,193.54,192.5,192.62,64596.0
2025-05-14 14:00:00,192.64,193.38,192.58,192.68,40746.0,192.64,193.38,192.58,192.68,40746.0
2025-05-14 14:10:00,192.7,193.8,192.5,193.38,64496.0,192.7,193.8,192.5,193.38,64496.0
2025-05-14 14:20:00,193.38,194.61,193.05,194.56,138363.0,193.38,194.61,193.05,194.56,138363.0
2025-05-14 14:30:00,194.51,195.86,194.51,195.54,70351.0,194.51,195.86,194.51,195.54,70351.0
2025-05-14 14:40:00,195.56,196.45,195.41,196.09,75344.0,195.56,196.45,195.41,196.09,75344.0
2025-05-14 14:50:00,196.2,196.48,195.07,195.59,82504.0,196.2,196.48,195.07,195.59,82504.0
2025-05-14 15:00:00,195.64,195.75,192.64,193.37,135044.0,195.64,195.75,192.64,193.37,135044.0
2025-05-14 15:10:00,193.49,194.1,192.76,194.07,92121.0,193.49,194.1,192.76,194.07,92121.0
2025-05-14 15:20:00,194.0,194.51,193.6,194.44,147470.0,194.0,194.51,193.6,194.44,147470.0
2025-05-14 15:30:00,194.41,194.42,193.01,194.25,105318.0,194.41,194.42,193.01,194.25,105318.0
2025-05-14 15:40:00,194.23,194.24,192.61,193.0,110363.0,194.23,194.24,192.61,193.0,110363.0
2025-05-14 15:50:00,193.13,193.62,192.01,192.98,354026.0,193.13,193.62,192.01,192.98,354026.0
2025-05-15 09:30:00,190.5,190.83,188.09,188.26,270493.0,190.5,190.83,188.09,188.26,270493.0
2025-05-15 09:40:00,188.47,189.11,187.2,187.65,107784.0,188.47,189.11,187.2,187.65,107784.0
2025-05-15 09:50:00,187.4,187.93,186.31,186.67,121852.0,187.4,187.93,186.31,186.67,121852.0
2025-05-15 10:00:00,186.52,186.53,183.33,183.82,221867.0,186.52,186.53,183.33,183.82,221867.0
2025-05-15 10:10:00,183.6,184.27,182.91,184.01,152970.0,183.6,184.27,182.91,184.01,152970.0
2025-05-15 10:20:00,184.01,184.45,182.61,182.63,79663.0,184.01,184.45,182.61,182.63,79663.0
2025-05-15 10:30:00,182.87,182.9,180.92,181.39,154948.0,182.87,182.9,180.92,181.39,154948.0
2025-05-15 10:40:00,181.49,183.14,181.14,181.89,147055.0,181.49,183.14,181.14,181.89,147055.0
2025-05-15 10:50:00,181.75,186.0,181.63,184.72,134835.0,181.75,186.0,181.63,184.72,134835.0
2025-05-15 11:00:00,184.77,185.24,183.75,183.79,48951.0,184.77,185.24,183.75,183.79,48951.0
2025-05-15 11:10:00,184.04,185.67,183.39,185.01,88449.0,184.04,185.67,183.39,185.01,88449.0
2025-05-15 11:20:00,185.23,186.88,185.19,185.59,113679.0,185.23,186.88,185.19,185.59,113679.0
2025-05-15 11:30:00,185.94,186.39,184.3,186.24,51140.0,185.94,186.39,184.3,186.24,51140.0
2025-05-15 11:40:00,186.39,187.88,186.11,186.78,137266.0,186.39,187.88,186.11,186.78,137266.0
2025-05-15 11:50:00,186.33,186.69,186.02,186.67,32433.0,186.33,186.69,186.02,186.67,32433.0
2025-05-15 12:00:00,186.51,187.84,186.21,187.83,30153.0,186.51,187.84,186.21,187.83,30153.0
2025-05-15 12:10:00,187.51,188.16,186.93,186.97,51878.0,187.51,188.16,186.93,186.97,51878.0
2025-05-15 12:20:00,186.97,187.75,186.51,187.56,29801.0,186.97,187.75,186.51,187.56,29801.0
2025-05-15 12:30:00,187.56,188.56,187.39,187.99,58077.0,187.56,188.56,187.39,187.99,58077.0
2025-05-15 12:40:00,188.03,189.39,187.63,189.21,69091.0,188.03,189.39,187.63,189.21,69091.0
2025-05-15 12:50:00,189.06,189.5,187.77,188.42,40793.0,189.06,189.5,187.77,188.42,40793.0
2025-05-15 13:00:00,188.53,189.28,188.03,188.87,21527.0,188.53,189.28,188.03,188.87,21527.0
2025-05-15 13:10:00,188.86,189.85,188.83,189.51,21507.0,188.86,189.85,188.83,189.51,21507.0
2025-05-15 13:20:00,189.53,189.82,187.64,187.82,34856.0,189.53,189.82,187.64,187.82,34856.0
2025-05-15 13:30:00,187.86,188.8,187.64,187.65,33735.0,187.86,188.8,187.64,187.65,33735.0
2025-05-15 13:40:00,187.72,188.02,187.02,187.25,27781.0,187.72,188.02,187.02,187.25,27781.0
2025-05-15 13:50:00,187.28,188.09,187.25,188.0,32322.0,187.28,188.09,187.25,188.0,32322.0
2025-05-15 14:00:00,187.85,189.0,187.85,188.2,18851.0,187.85,189.0,187.85,188.2,18851.0
2025-05-15 14:10:00,188.57,188.83,187.17,187.25,29431.0,188.57,188.83,187.17,187.25,29431.0
2025-05-15 14:20:00,187.25,188.85,187.23,188.72,34615.0,187.25,188.85,187.23,188.72,34615.0
2025-05-15 14:30:00,188.77,189.07,188.26,188.72,25517.0,188.77,189.07,188.26,188.72,25517.0
2025-05-15 14:40:00,188.78,189.97,188.52,188.77,37334.0,188.78,189.97,188.52,188.77,37334.0
2025-05-15 14:50:00,188.77,188.77,187.94,188.35,26825.0,188.77,188.77,187.94,188.35,26825.0
2025-05-15 15:00:00,188.35,188.53,187.87,188.15,57992.0,188.35,188.53,187.87,188.15,57992.0
2025-05-15 15:10:00,188.03,188.15,187.68,187.68,33531.0,188.03,188.15,187.68,187.68,33531.0
2025-05-15 15:20:00,187.67,188.2,187.21,187.33,67211.0,187.67,188.2,187.21,187.33,67211.0
2025-05-15 15:30:00,187.4,188.17,186.98,187.05,153643.0,187.4,188.17,186.98,187.05,153643.0
2025-05-15 15:40:00,187.05,187.17,185.6,186.18,196499.0,187.05,187.17,185.6,186.18,196499.0
2025-05-15 15:50:00,186.44,187.08,185.8,186.13,319528.0,186.44,187.08,185.8,186.13,319528.0
2025-05-16 09:30:00,187.22,187.73,184.0,185.81,106110.0,187.22,187.73,184.0,185.81,106110.0
2025-05-16 09:40:00,185.77,186.39,184.86,186.0,49113.0,185.77,186.39,184.86,186.0,49113.0
2025-05-16 09:50:00,186.03,187.13,185.29,185.61,28470.0,186.03,187.13,185.29,185.61,28470.0
2025-05-16 10:00:00,185.64,186.48,184.81,186.43,53180.0,185.64,186.48,184.81,186.43,53180.0
2025-05-16 10:10:00,186.26,187.65,186.22,187.18,44850.0,186.26,187.65,186.22,187.18,44850.0
2025-05-16 10:20:00,187.1,188.0,186.7,186.96,31305.0,187.1,188.0,186.7,186.96,31305.0
2025-05-16 10:30:00,186.83,186.83,184.76,184.76,75835.0,186.83,186.83,184.76,184.76,75835.0
2025-05-16 10:40:00,184.92,185.51,183.21,183.3,68779.0,184.92,185.51,183.21,183.3,68779.0
2025-05-16 10:50:00,183.28,183.46,181.0,181.28,113807.0,183.28,183.46,181.0,181.28,113807.0
2025-05-16 11:00:00,181.29,182.08,180.64,181.35,167142.0,181.29,182.08,180.64,181.35,167142.0
2025-05-16 11:10:00,181.27,182.05,181.0,181.72,133878.0,181.27,182.05,181.0,181.72,133878.0
2025-05-16 11:20:00,181.8,182.11,181.0,181.86,69617.0,181.8,182.11,181.0,181.86,69617.0
2025-05-16 11:30:00,181.71,181.76,180.95,181.17,55517.0,181.71,181.76,180.95,181.17,55517.0
2025-05-16 11:40:00,181.22,181.65,179.47,179.99,132918.0,181.22,181.65,179.47,179.99,132918.0
2025-05-16 11:50:00,180.12,180.46,178.58,178.99,141247.0,180.12,180.46,178.58,178.99,141247.0
2025-05-16 12:00:00,179.08,179.61,176.7,176.92,309424.0,179.08,179.61,176.7,176.92,309424.0
2025-05-16 12:10:00,177.16,180.14,175.57,179.8,189794.0,177.16,180.14,175.57,179.8,189794.0
2025-05-16 12:20:00,179.99,180.47,178.39,178.9,68250.0,179.99,180.47,178.39,178.9,68250.0
2025-05-16 12:30:00,178.9,179.61,178.83,179.56,32997.0,178.9,179.61,178.83,179.56,32997.0
2025-05-16 12:40:00,179.48,180.1,179.37,179.94,41190.0,179.48,180.1,179.37,179.94,41190.0
2025-05-16 12:50:00,179.91,180.75,179.77,179.84,49916.0,179.91,180.75,179.77,179.84,49916.0
2025-05-16 13:00:00,179.84,179.99,179.18,179.99,30490.0,179.84,179.99,179.18,179.99,30490.0
2025-05-16 13:10:00,180.0,181.22,179.99,180.96,43994.0,180.0,181.22,179.99,180.96,43994.0
2025-05-16 13:20:00,181.03,181.26,180.26,180.26,33502.0,181.03,181.26,180.26,180.26,33502.0
2025-05-16 13:30:00,180.29,180.52,179.39,179.43,48676.0,180.29,180.52,179.39,179.43,48676.0
2025-05-16 13:40:00,179.32,179.5,178.66,178.84,44865.0,179.32,179.5,178.66,178.84,44865.0
2025-05-16 13:50:00,178.94,179.06,178.05,178.46,75270.0,178.94,179.06,178.05,178.46,75270.0
2025-05-16 14:00:00,178.46,179.06,178.32,178.64,83918.0,178.46,179.06,178.32,178.64,83918.0
2025-05-16 14:10:00,178.69,178.83,177.59,177.61,57804.0,178.69,178.83,177.59,177.61,57804.0
2025-05-16 14:20:00,177.61,179.54,177.52,179.27,59796.0,177.61,179.54,177.52,179.27,59796.0
2025-05-16 14:30:00,179.15,179.69,178.93,179.5,38031.0,179.15,179.69,178.93,179.5,38031.0
2025-05-16 14:40:00,179.57,179.79,178.95,179.53,28311.0,179.57,179.79,178.95,179.53,28311.0
2025-05-16 14:50:00,179.54,179.54,178.75,178.75,39593.0,179.54,179.54,178.75,178.75,39593.0
2025-05-16 15:00:00,178.8,179.74,178.74,179.39,33099.0,178.8,179.74,178.74,179.39,33099.0
2025-05-16 15:10:00,179.24,179.85,179.0,179.6,49023.0,179.24,179.85,179.0,179.6,49023.0
2025-05-16 15:20:00,179.51,179.83,178.96,179.71,44110.0,179.51,179.83,178.96,179.71,44110.0
2025-05-16 15:30:00,179.71,179.74,178.62,178.75,56325.0,179.71,179.74,178.62,178.75,56325.0
2025-05-16 15:40:00,178.75,179.42,178.65,178.79,89228.0,178.75,179.42,178.65,178.79,89228.0
2025-05-16 15:50:00,178.79,179.54,178.2,178.5,282334.0,178.79,179.54,178.2,178.5,282334.0
2025-05-19 09:30:00,171.4,174.08,167.93,169.09,500920.0,171.4,174.08,167.93,169.09,500920.0
2025-05-19 09:40:00,169.18,169.22,166.33,167.51,284879.0,169.18,169.22,166.33,167.51,284879.0
2025-05-19 09:50:00,167.52,169.23,166.84,168.24,423060.0,167.52,169.23,166.84,168.24,423060.0
2025-05-19 10:00:00,168.53,169.22,167.77,168.98,186891.0,168.53,169.22,167.77,168.98,186891.0
2025-05-19 10:10:00,168.83,171.0,168.4,170.74,243939.0,168.83,171.0,168.4,170.74,243939.0
2025-05-19 10:20:00,170.77,171.55,170.02,170.63,160852.0,170.77,171.55,170.02,170.63,160852.0
2025-05-19 10:30:00,170.59,171.39,170.09,170.7,106206.0,170.59,171.39,170.09,170.7,106206.0
2025-05-19 10:40:00,170.57,172.35,170.32,172.12,66782.0,170.57,172.35,170.32,172.12,66782.0
2025-05-19 10:50:00,172.24,172.47,170.5,170.78,100402.0,172.24,172.47,170.5,170.78,100402.0
2025-05-19 11:00:00,170.67,170.75,169.32,169.72,104452.0,170.67,170.75,169.32,169.72,104452.0
2025-05-19 11:10:00,169.72,169.9,168.51,168.69,92794.0,169.72,169.9,168.51,168.69,92794.0
2025-05-19 11:20:00,168.71,169.72,167.81,168.27,142923.0,168.71,169.72,167.81,168.27,142923.0
2025-05-19 11:30:00,168.2,168.41,167.46,168.18,97892.0,168.2,168.41,167.46,168.18,97892.0
2025-05-19 11:40:00,168.2,168.68,167.82,167.98,54017.0,168.2,168.68,167.82,167.98,54017.0
2025-05-19 11:50:00,167.81,170.52,167.56,169.62,314418.0,167.81,170.52,167.56,169.62,314418.0
2025-05-19 12:00:00,169.62,173.09,168.04,168.21,78674.0,169.62,173.09,168.04,168.21,78674.0
2025-05-19 12:10:00,168.1,168.26,166.89,166.99,100389.0,168.1,168.26,166.89,166.99,100389.0
2025-05-19 12:20:00,167.0,167.22,165.21,165.88,173273.0,167.0,167.22,165.21,165.88,173273.0
2025-05-19 12:30:00,165.75,165.96,162.88,163.42,205708.0,165.75,165.96,162.88,163.42,205708.0
2025-05-19 12:40:00,163.55,163.61,162.7,163.6,220796.0,163.55,163.61,162.7,163.6,220796.0
2025-05-19 12:50:00,163.58,164.38,163.51,163.9,133402.0,163.58,164.38,163.51,163.9,133402.0
2025-05-19 13:00:00,163.95,164.8,163.4,163.77,114764.0,163.95,164.8,163.4,163.77,114764.0
2025-05-19 13:10:00,163.78,164.0,162.22,162.39,198098.0,163.78,164.0,162.22,162.39,198098.0
2025-05-19 13:20:00,162.29,163.71,161.82,162.93,325715.0,162.29,163.71,161.82,162.93,325715.0
2025-05-19 13:30:00,162.93,163.66,162.21,162.5,125338.0,162.93,163.66,162.21,162.5,125338.0
2025-05-19 13:40:00,162.34,162.94,161.61,162.81,178265.0,162.34,162.94,161.61,162.81,178265.0
2025-05-19 13:50:00,162.82,163.86,162.74,163.62,145416.0,162.82,163.86,162.74,163.62,145416.0
2025-05-19 14:00:00,163.67,164.44,162.9,163.2,97836.0,163.67,164.44,162.9,163.2,97836.0
2025-05-19 14:10:00,163.2,163.23,162.06,162.37,122863.0,163.2,163.23,162.06,162.37,122863.0
2025-05-19 14:20:00,162.28,163.27,162.06,162.92,95847.0,162.28,163.27,162.06,162.92,95847.0
2025-05-19 14:30:00,162.93,163.5,161.56,161.88,103021.0,162.93,163.5,161.56,161.88,103021.0
2025-05-19 14:40:00,161.87,162.1,160.77,161.47,157418.0,161.87,162.1,160.77,161.47,157418.0
2025-05-19 14:50:00,161.47,162.09,161.08,161.65,73178.0,161.47,162.09,161.08,161.65,73178.0
2025-05-19 15:00:00,161.59,162.8,161.59,162.65,121015.0,161.59,162.8,161.59,162.65,121015.0
2025-05-19 15:10:00,162.65,164.02,162.3,163.72,154604.0,162.65,164.02,162.3,163.72,154604.0
2025-05-19 15:20:00,163.72,163.85,162.23,162.46,153319.0,163.72,163.85,162.23,162.46,153319.0
2025-05-19 15:30:00,162.46,163.0,161.75,162.58,199217.0,162.46,163.0,161.75,162.58,199217.0
2025-05-19 15:40:00,162.58,165.13,162.38,164.76,298510.0,162.58,165.13,162.38,164.76,298510.0
2025-05-19 15:50:00,164.78,165.17,164.42,164.82,474698.0,164.78,165.17,164.42,164.82,474698.0
2025-05-20 09:30:00,165.37,172.02,164.7,170.5,414220.0,165.37,172.02,164.7,170.5,414220.0
2025-05-20 09:40:00,170.66,171.33,167.92,168.09,152016.0,170.66,171.33,167.92,168.09,152016.0
2025-05-20 09:50:00,168.0,169.37,168.0,168.22,83925.0,168.0,169.37,168.0,168.22,83925.0
2025-05-20 10:00:00,168.3,169.13,167.01,168.84,86865.0,168.3,169.13,167.01,168.84,86865.0
2025-05-20 10:10:00,168.64,170.09,168.38,169.62,69345.0,168.64,170.09,168.38,169.62,69345.0
2025-05-20 10:20:00,169.74,170.8,169.74,170.35,107405.0,169.74,170.8,169.74,170.35,107405.0
2025-05-20 10:30:00,170.43,172.6,170.42,172.53,101710.0,170.43,172.6,170.42,172.53,101710.0
2025-05-20 10:40:00,172.53,172.53,171.07,172.09,187370.0,172.53,172.53,171.07,172.09,187370.0
2025-05-20 10:50:00,172.01,172.33,171.09,171.1,77437.0,172.01,172.33,171.09,171.1,77437.0
2025-05-20 11:00:00,171.1,172.89,170.2,170.75,172376.0,171.1,172.89,170.2,170.75,172376.0
2025-05-20 11:10:00,170.75,172.88,170.71,171.61,103042.0,170.75,172.88,170.71,171.61,103042.0
2025-05-20 11:20:00,171.69,172.64,171.19,171.24,89843.0,171.69,172.64,171.19,171.24,89843.0
2025-05-20 11:30:00,171.24,171.46,169.24,169.74,64059.0,171.24,171.46,169.24,169.74,64059.0
2025-05-20 11:40:00,169.59,169.79,168.96,169.15,52229.0,169.59,169.79,168.96,169.15,52229.0
2025-05-20 11:50:00,169.24,169.29,168.25,168.81,47757.0,169.24,169.29,168.25,168.81,47757.0
2025-05-20 12:00:00,168.88,169.27,168.55,169.16,44712.0,168.88,169.27,168.55,169.16,44712.0
2025-05-20 12:10:00,169.24,169.24,168.43,168.79,38250.0,169.24,169.24,168.43,168.79,38250.0
2025-05-20 12:20:00,168.9,169.02,167.72,167.95,59770.0,168.9,169.02,167.72,167.95,59770.0
2025-05-20 12:30:00,168.0,168.45,167.75,168.45,55227.0,168.0,168.45,167.75,168.45,55227.0
2025-05-20 12:40:00,168.51,168.51,167.96,168.05,20043.0,168.51,168.51,167.96,168.05,20043.0
2025-05-20 12:50:00,168.05,169.0,168.02,168.99,29962.0,168.05,169.0,168.02,168.99,29962.0
2025-05-20 13:00:00,168.99,169.0,168.32,168.64,35557.0,168.99,169.0,168.32,168.64,35557.0
2025-05-20 13:10:00,168.66,169.58,168.58,169.33,80631.0,168.66,169.58,168.58,169.33,80631.0
2025-05-20 13:20:00,169.31,170.41,169.31,169.97,161827.0,169.31,170.41,169.31,169.97,161827.0
2025-05-20 13:30:00,170.03,171.0,169.86,170.76,50697.0,170.03,171.0,169.86,170.76,50697.0
2025-05-20 13:40:00,170.89,171.27,170.69,170.8,37618.0,170.89,171.27,170.69,170.8,37618.0
2025-05-20 13:50:00,170.81,170.81,169.94,170.03,36629.0,170.81,170.81,169.94,170.03,36629.0
2025-05-20 14:00:00,169.93,170.69,169.93,170.37,75327.0,169.93,170.69,169.93,170.37,75327.0
2025-05-20 14:10:00,170.43,170.79,170.3,170.47,37698.0,170.43,170.79,170.3,170.47,37698.0
2025-05-20 14:20:00,170.32,170.36,169.14,169.42,84092.0,170.32,170.36,169.14,169.42,84092.0
2025-05-20 14:30:00,169.32,169.71,168.35,168.38,84593.0,169.32,169.71,168.35,168.38,84593.0
2025-05-20 14:40:00,168.4,168.48,167.51,168.31,87212.0,168.4,168.48,167.51,168.31,87212.0
2025-05-20 14:50:00,168.22,169.19,168.12,168.67,58054.0,168.22,169.19,168.12,168.67,58054.0
2025-05-20 15:00:00,168.67,168.73,167.53,168.15,40735.0,168.67,168.73,167.53,168.15,40735.0
2025-05-20 15:10:00,168.07,168.32,167.6,167.95,41082.0,168.07,168.32,167.6,167.95,41082.0
2025-05-20 15:20:00,167.97,168.18,167.54,167.63,86546.0,167.97,168.18,167.54,167.63,86546.0
2025-05-20 15:30:00,167.63,168.53,167.52,168.27,78248.0,167.63,168.53,167.52,168.27,78248.0
2025-05-20 15:40:00,168.4,168.49,166.26,166.26,126482.0,168.4,168.49,166.26,166.26,126482.0
2025-05-20 15:50:00,166.21,167.58,165.86,167.22,390562.0,166.21,167.58,165.86,167.22,390562.0
2025-05-21 09:30:00,161.56,164.33,160.8,161.63,249563.0,161.56,164.33,160.8,161.63,249563.0
2025-05-21 09:40:00,161.63,163.23,161.4,162.29,102519.0,161.63,163.23,161.4,162.29,102519.0
2025-05-21 09:50:00,162.29,163.95,162.22,162.44,90432.0,162.29,163.95,162.22,162.44,90432.0
2025-05-21 10:00:00,162.58,162.72,161.16,161.49,99520.0,162.58,162.72,161.16,161.49,99520.0
2025-05-21 10:10:00,161.49,161.81,160.57,161.47,99094.0,161.49,161.81,160.57,161.47,99094.0
2025-05-21 10:20:00,161.39,161.4,159.61,160.4,181046.0,161.39,161.4,159.61,160.4,181046.0
2025-05-21 10:30:00,160.4,161.45,159.87,161.32,48052.0,160.4,161.45,159.87,161.32,48052.0
2025-05-21 10:40:00,161.33,161.4,159.9,160.47,59516.0,161.33,161.4,159.9,160.47,59516.0
2025-05-21 10:50:00,160.42,161.57,159.87,161.46,63626.0,160.42,161.57,159.87,161.46,63626.0
2025-05-21 11:00:00,161.4,162.87,161.29,162.65,64790.0,161.4,162.87,161.29,162.65,64790.0
2025-05-21 11:10:00,162.67,163.33,162.66,163.11,47789.0,162.67,163.33,162.66,163.11,47789.0
2025-05-21 11:20:00,163.22,164.55,163.2,164.24,77580.0,163.22,164.55,163.2,164.24,77580.0
2025-05-21 11:30:00,164.34,164.82,163.65,163.85,61580.0,164.34,164.82,163.65,163.85,61580.0
2025-05-21 11:40:00,163.86,164.65,163.42,164.53,68108.0,163.86,164.65,163.42,164.53,68108.0
2025-05-21 11:50:00,164.53,164.58,163.77,163.8,32694.0,164.53,164.58,163.77,163.8,32694.0
2025-05-21 12:00:00,163.93,164.21,163.49,163.55,18153.0,163.93,164.21,163.49,163.55,18153.0
2025-05-21 12:10:00,163.57,163.83,163.33,163.79,27242.0,163.57,163.83,163.33,163.79,27242.0
2025-05-21 12:20:00,163.79,164.01,163.47,163.93,26501.0,163.79,164.01,163.47,163.93,26501.0
2025-05-21 12:30:00,164.04,164.67,163.99,164.35,38485.0,164.04,164.67,163.99,164.35,38485.0
2025-05-21 12:40:00,164.43,164.43,164.02,164.21,8212.0,164.43,164.43,164.02,164.21,8212.0
2025-05-21 12:50:00,164.31,164.41,163.92,164.11,28303.0,164.31,164.41,163.92,164.11,28303.0
2025-05-21 13:00:00,164.17,164.76,164.01,164.44,24814.0,164.17,164.76,164.01,164.44,24814.0
2025-05-21 13:10:00,164.39,164.4,163.3,163.61,25964.0,164.39,164.4,163.3,163.61,25964.0
2025-05-21 13:20:00,163.39,163.44,161.51,161.53,74760.0,163.39,163.44,161.51,161.53,74760.0
2025-05-21 13:30:00,161.51,162.61,161.2,162.21,50875.0,161.51,162.61,161.2,162.21,50875.0
2025-05-21 13:40:00,162.12,162.25,161.11,161.45,42296.0,162.12,162.25,161.11,161.45,42296.0
2025-05-21 13:50:00,161.42,161.61,160.91,161.17,17709.0,161.42,161.61,160.91,161.17,17709.0
2025-05-21 14:00:00,161.05,161.05,160.5,160.98,42846.0,161.05,161.05,160.5,160.98,42846.0
2025-05-21 14:10:00,161.08,161.12,160.2,160.28,61250.0,161.08,161.12,160.2,160.28,61250.0
2025-05-21 14:20:00,160.24,161.32,160.14,160.97,34257.0,160.24,161.32,160.14,160.97,34257.0
2025-05-21 14:30:00,160.91,162.48,160.84,162.42,36175.0,160.91,162.48,160.84,162.42,36175.0
2025-05-21 14:40:00,162.39,162.93,162.38,162.49,28656.0,162.39,162.93,162.38,162.49,28656.0
2025-05-21 14:50:00,162.43,162.64,161.96,162.31,30219.0,162.43,162.64,161.96,162.31,30219.0
2025-05-21 15:00:00,162.26,162.67,161.87,162.06,40817.0,162.26,162.67,161.87,162.06,40817.0
2025-05-21 15:10:00,162.08,162.24,161.66,161.74,32803.0,162.08,162.24,161.66,161.74,32803.0
2025-05-21 15:20:00,161.71,161.82,161.35,161.58,38110.0,161.71,161.82,161.35,161.58,38110.0
2025-05-21 15:30:00,161.58,162.61,161.5,162.53,78675.0,161.58,162.61,161.5,162.53,78675.0
2025-05-21 15:40:00,162.61,163.15,162.45,162.94,66200.0,162.61,163.15,162.45,162.94,66200.0
2025-05-21 15:50:00,163.13,163.84,163.04,163.36,256149.0,163.13,163.84,163.04,163.36,256149.0
2025-05-22 09:30:00,159.95,161.0,154.0,155.56,712948.0,159.95,161.0,154.0,155.56,712948.0
2025-05-22 09:40:00,155.55,156.8,154.35,156.39,323334.0,155.55,156.8,154.35,156.39,323334.0
2025-05-22 09:50:00,156.5,158.0,156.0,157.25,226941.0,156.5,158.0,156.0,157.25,226941.0
2025-05-22 10:00:00,157.24,157.69,155.5,155.78,182984.0,157.24,157.69,155.5,155.78,182984.0
2025-05-22 10:10:00,155.78,157.0,154.97,156.88,163189.0,155.78,157.0,154.97,156.88,163189.0
2025-05-22 10:20:00,156.67,157.84,156.09,156.14,88489.0,156.67,157.84,156.09,156.14,88489.0
2025-05-22 10:30:00,156.03,157.22,156.01,156.01,63115.0,156.03,157.22,156.01,156.01,63115.0
2025-05-22 10:40:00,156.01,157.12,155.5,156.61,76541.0,156.01,157.12,155.5,156.61,76541.0
2025-05-22 10:50:00,156.7,157.26,155.41,156.27,72874.0,156.7,157.26,155.41,156.27,72874.0
2025-05-22 11:00:00,156.49,156.86,155.29,155.91,58980.0,156.49,156.86,155.29,155.91,58980.0
2025-05-22 11:10:00,155.79,156.04,153.55,154.07,133949.0,155.79,156.04,153.55,154.07,133949.0
2025-05-22 11:20:00,154.1,154.54,152.72,152.83,143784.0,154.1,154.54,152.72,152.83,143784.0
2025-05-22 11:30:00,152.8,155.88,152.77,155.62,147838.0,152.8,155.88,152.77,155.62,147838.0
2025-05-22 11:40:00,155.59,156.3,155.33,156.02,88414.0,155.59,156.3,155.33,156.02,88414.0
2025-05-22 11:50:00,155.88,156.17,155.15,155.53,39794.0,155.88,156.17,155.15,155.53,39794.0
2025-05-22 12:00:00,155.42,155.78,154.87,155.19,27270.0,155.42,155.78,154.87,155.19,27270.0
2025-05-22 12:10:00,155.2,156.12,155.02,156.02,83393.0,155.2,156.12,155.02,156.02,83393.0
2025-05-22 12:20:00,156.0,157.0,155.96,156.34,80662.0,156.0,157.0,155.96,156.34,80662.0
2025-05-22 12:30:00,156.31,156.42,155.18,156.33,45682.0,156.31,156.42,155.18,156.33,45682.0
2025-05-22 12:40:00,156.44,156.47,155.29,155.39,40381.0,156.44,156.47,155.29,155.39,40381.0
2025-05-22 12:50:00,155.39,156.62,155.3,155.59,82213.0,155.39,156.62,155.3,155.59,82213.0
2025-05-22 13:00:00,155.72,155.82,154.11,154.37,86970.0,155.72,155.82,154.11,154.37,86970.0
2025-05-22 13:10:00,154.33,155.37,154.25,154.75,51172.0,154.33,155.37,154.25,154.75,51172.0
2025-05-22 13:20:00,154.91,156.69,154.87,156.52,48709.0,154.91,156.69,154.87,156.52,48709.0
2025-05-22 13:30:00,156.7,158.25,156.7,157.52,137374.0,156.7,158.25,156.7,157.52,137374.0
2025-05-22 13:40:00,157.52,158.21,157.1,157.16,38351.0,157.52,158.21,157.1,157.16,38351.0
2025-05-22 13:50:00,156.76,157.35,156.57,156.95,26221.0,156.76,157.35,156.57,156.95,26221.0
2025-05-22 14:00:00,157.13,157.13,154.27,154.84,49399.0,157.13,157.13,154.27,154.84,49399.0
2025-05-22 14:10:00,154.86,155.98,154.52,155.65,55279.0,154.86,155.98,154.52,155.65,55279.0
2025-05-22 14:20:00,155.61,155.61,154.48,155.4,74101.0,155.61,155.61,154.48,155.4,74101.0
2025-05-22 14:30:00,155.22,155.6,154.56,154.7,25152.0,155.22,155.6,154.56,154.7,25152.0
2025-05-22 14:40:00,154.72,154.86,154.36,154.69,28165.0,154.72,154.86,154.36,154.69,28165.0
2025-05-22 14:50:00,154.65,155.15,154.5,154.68,25387.0,154.65,155.15,154.5,154.68,25387.0
2025-05-22 15:00:00,154.73,154.94,154.34,154.7,32820.0,154.73,154.94,154.34,154.7,32820.0
2025-05-22 15:10:00,154.61,155.51,154.51,155.3,37899.0,154.61,155.51,154.51,155.3,37899.0
2025-05-22 15:20:00,155.26,157.09,154.9,156.91,163703.0,155.26,157.09,154.9,156.91,163703.0
2025-05-22 15:30:00,156.89,157.31,156.54,157.01,103386.0,156.89,157.31,156.54,157.01,103386.0
2025-05-22 15:40:00,156.95,157.57,156.01,156.24,126032.0,156.95,157.57,156.01,156.24,126032.0
2025-05-22 15:50:00,156.33,156.62,155.72,156.38,328106.0,156.33,156.62,155.72,156.38,328106.0
2025-05-23 09:30:00,154.01,156.66,152.59,155.75,141541.0,154.01,156.66,152.59,155.75,141541.0
2025-05-23 09:40:00,155.85,156.12,155.14,155.74,50798.0,155.85,156.12,155.14,155.74,50798.0
2025-05-23 09:50:00,155.91,157.98,155.91,157.61,75879.0,155.91,157.98,155.91,157.61,75879.0
2025-05-23 10:00:00,157.69,160.24,157.41,160.0,119568.0,157.69,160.24,157.41,160.0,119568.0
2025-05-23 10:10:00,160.0,160.21,158.89,159.97,55226.0,160.0,160.21,158.89,159.97,55226.0
2025-05-23 10:20:00,159.83,161.17,159.15,161.16,118781.0,159.83,161.17,159.15,161.16,118781.0
2025-05-23 10:30:00,161.14,161.26,160.05,160.68,58134.0,161.14,161.26,160.05,160.68,58134.0
2025-05-23 10:40:00,160.64,161.45,160.44,161.08,48050.0,160.64,161.45,160.44,161.08,48050.0
2025-05-23 10:50:00,161.23,161.26,159.6,159.92,93687.0,161.23,161.26,159.6,159.92,93687.0
2025-05-23 11:00:00,159.88,160.09,158.6,159.08,69210.0,159.88,160.09,158.6,159.08,69210.0
2025-05-23 11:10:00,159.23,160.71,159.05,160.69,65945.0,159.23,160.71,159.05,160.69,65945.0
2025-05-23 11:20:00,160.58,160.76,160.03,160.22,34981.0,160.58,160.76,160.03,160.22,34981.0
2025-05-23 11:30:00,160.22,160.69,159.74,160.33,29313.0,160.22,160.69,159.74,160.33,29313.0
2025-05-23 11:40:00,160.33,160.33,159.2,159.27,31346.0,160.33,160.33,159.2,159.27,31346.0
2025-05-23 11:50:00,159.15,159.31,158.49,158.62,37869.0,159.15,159.31,158.49,158.62,37869.0
2025-05-23 12:00:00,158.8,159.29,158.72,159.22,20640.0,158.8,159.29,158.72,159.22,20640.0
2025-05-23 12:10:00,159.11,159.8,158.91,159.51,13324.0,159.11,159.8,158.91,159.51,13324.0
2025-05-23 12:20:00,159.59,159.91,159.46,159.64,21485.0,159.59,159.91,159.46,159.64,21485.0
2025-05-23 12:30:00,159.61,160.4,159.57,160.36,24897.0,159.61,160.4,159.57,160.36,24897.0
2025-05-23 12:40:00,160.4,160.4,159.65,160.26,48177.0,160.4,160.4,159.65,160.26,48177.0
2025-05-23 12:50:00,160.24,160.49,159.79,160.22,37455.0,160.24,160.49,159.79,160.22,37455.0
2025-05-23 13:00:00,160.16,160.85,160.16,160.7,27323.0,160.16,160.85,160.16,160.7,27323.0
2025-05-23 13:10:00,160.8,161.39,160.63,161.1,24792.0,160.8,161.39,160.63,161.1,24792.0
2025-05-23 13:20:00,161.15,161.29,160.77,161.27,27526.0,161.15,161.29,160.77,161.27,27526.0
2025-05-23 13:30:00,161.24,161.41,160.76,160.86,27452.0,161.24,161.41,160.76,160.86,27452.0
2025-05-23 13:40:00,160.88,160.99,160.33,160.81,31983.0,160.88,160.99,160.33,160.81,31983.0
2025-05-23 13:50:00,160.76,161.62,160.46,160.8,58235.0,160.76,161.62,160.46,160.8,58235.0
2025-05-23 14:00:00,160.84,161.45,160.13,160.23,20334.0,160.84,161.45,160.13,160.23,20334.0
2025-05-23 14:10:00,160.26,160.7,159.87,159.88,26490.0,160.26,160.7,159.87,159.88,26490.0
2025-05-23 14:20:00,159.87,160.01,158.9,158.91,45900.0,159.87,160.01,158.9,158.91,45900.0
2025-05-23 14:30:00,159.04,159.31,158.38,158.56,25969.0,159.04,159.31,158.38,158.56,25969.0
2025-05-23 14:40:00,158.38,158.63,158.25,158.43,37828.0,158.38,158.63,158.25,158.43,37828.0
2025-05-23 14:50:00,158.53,158.69,157.83,158.37,28059.0,158.53,158.69,157.83,158.37,28059.0
2025-05-23 15:00:00,158.33,158.84,158.25,158.65,20376.0,158.33,158.84,158.25,158.65,20376.0
2025-05-23 15:10:00,158.67,158.88,158.25,158.29,33304.0,158.67,158.88,158.25,158.29,33304.0
2025-05-23 15:20:00,158.3,158.45,157.97,158.28,45071.0,158.3,158.45,157.97,158.28,45071.0
2025-05-23 15:30:00,158.32,158.55,158.1,158.3,31271.0,158.32,158.55,158.1,158.3,31271.0
2025-05-23 15:40:00,158.3,158.7,158.18,158.53,48146.0,158.3,158.7,158.18,158.53,48146.0
2025-05-23 15:50:00,158.53,158.6,157.86,158.41,140852.0,158.53,158.6,157.86,158.41,140852.0
2025-05-27 09:30:00,158.55,158.69,154.5,156.53,217270.0,158.55,158.69,154.5,156.53,217270.0
2025-05-27 09:40:00,156.53,156.98,155.01,156.5,87608.0,156.53,156.98,155.01,156.5,87608.0
2025-05-27 09:50:00,156.7,157.83,156.5,156.71,74081.0,156.7,157.83,156.5,156.71,74081.0
2025-05-27 10:00:00,156.83,157.45,156.39,156.59,43928.0,156.83,157.45,156.39,156.59,43928.0
2025-05-27 10:10:00,156.61,156.61,155.4,156.16,71507.0,156.61,156.61,155.4,156.16,71507.0
2025-05-27 10:20:00,156.25,156.49,155.85,156.0,63460.0,156.25,156.49,155.85,156.0,63460.0
2025-05-27 10:30:00,156.05,156.65,155.52,156.53,72878.0,156.05,156.65,155.52,156.53,72878.0
2025-05-27 10:40:00,156.43,157.04,154.54,154.62,153196.0,156.43,157.04,154.54,154.62,153196.0
2025-05-27 10:50:00,154.62,155.22,153.88,153.99,89867.0,154.62,155.22,153.88,153.99,89867.0
2025-05-27 11:00:00,154.03,154.56,153.78,154.0,60124.0,154.03,154.56,153.78,154.0,60124.0
2025-05-27 11:10:00,154.05,155.58,154.0,155.21,51615.0,154.05,155.58,154.0,155.21,51615.0
2025-05-27 11:20:00,155.35,156.65,155.07,156.65,44821.0,155.35,156.65,155.07,156.65,44821.0
2025-05-27 11:30:00,156.66,156.89,156.1,156.79,48963.0,156.66,156.89,156.1,156.79,48963.0
2025-05-27 11:40:00,156.84,157.2,156.66,156.79,32367.0,156.84,157.2,156.66,156.79,32367.0
2025-05-27 11:50:00,156.84,157.01,156.24,156.36,18339.0,156.84,157.01,156.24,156.36,18339.0
2025-05-27 12:00:00,156.36,157.68,156.32,157.41,45416.0,156.36,157.68,156.32,157.41,45416.0
2025-05-27 12:10:00,157.41,157.81,157.31,157.49,25323.0,157.41,157.81,157.31,157.49,25323.0
2025-05-27 12:20:00,157.54,157.84,157.31,157.66,19435.0,157.54,157.84,157.31,157.66,19435.0
2025-05-27 12:30:00,157.71,157.82,157.2,157.35,25954.0,157.71,157.82,157.2,157.35,25954.0
2025-05-27 12:40:00,157.27,157.45,156.49,156.62,57473.0,157.27,157.45,156.49,156.62,57473.0
2025-05-27 12:50:00,156.57,157.09,156.45,156.83,54636.0,156.57,157.09,156.45,156.83,54636.0
2025-05-27 13:00:00,156.95,156.95,156.32,156.58,12604.0,156.95,156.95,156.32,156.58,12604.0
2025-05-27 13:10:00,156.5,156.88,156.25,156.25,37978.0,156.5,156.88,156.25,156.25,37978.0
2025-05-27 13:20:00,156.33,156.77,156.25,156.29,17705.0,156.33,156.77,156.25,156.29,17705.0
2025-05-27 13:30:00,156.23,156.52,155.76,156.12,28414.0,156.23,156.52,155.76,156.12,28414.0
2025-05-27 13:40:00,156.11,156.54,156.05,156.37,23308.0,156.11,156.54,156.05,156.37,23308.0
2025-05-27 13:50:00,156.37,156.9,156.34,156.75,36917.0,156.37,156.9,156.34,156.75,36917.0
2025-05-27 14:00:00,156.87,157.62,156.74,156.76,23255.0,156.87,157.62,156.74,156.76,23255.0
2025-05-27 14:10:00,156.93,157.65,156.93,157.47,23871.0,156.93,157.65,156.93,157.47,23871.0
2025-05-27 14:20:00,157.5,157.54,156.82,156.98,17085.0,157.5,157.54,156.82,156.98,17085.0
2025-05-27 14:30:00,157.02,157.49,156.96,156.96,21899.0,157.02,157.49,156.96,156.96,21899.0
2025-05-27 14:40:00,156.96,157.13,156.38,156.4,12364.0,156.96,157.13,156.38,156.4,12364.0
2025-05-27 14:50:00,156.37,156.65,155.89,156.24,36485.0,156.37,156.65,155.89,156.24,36485.0
2025-05-27 15:00:00,156.17,156.57,156.13,156.55,16102.0,156.17,156.57,156.13,156.55,16102.0
2025-05-27 15:10:00,156.54,156.91,156.28,156.28,38729.0,156.54,156.91,156.28,156.28,38729.0
2025-05-27 15:20:00,156.31,156.57,156.0,156.0,20989.0,156.31,156.57,156.0,156.0,20989.0
2025-05-27 15:30:00,156.05,156.16,155.57,155.9,41808.0,156.05,156.16,155.57,155.9,41808.0
2025-05-27 15:40:00,155.86,155.95,155.44,155.5,46160.0,155.86,155.95,155.44,155.5,46160.0
2025-05-27 15:50:00,155.44,156.21,155.43,155.8,171005.0,155.44,156.21,155.43,155.8,171005.0
2025-05-28 09:30:00,155.5,155.97,154.0,154.73,72383.0,155.5,155.97,154.0,154.73,72383.0
2025-05-28 09:40:00,154.87,155.06,153.99,154.53,59124.0,154.87,155.06,153.99,154.53,59124.0
2025-05-28 09:50:00,154.42,154.75,154.2,154.38,21663.0,154.42,154.75,154.2,154.38,21663.0
2025-05-28 10:00:00,154.53,154.54,153.86,153.96,38399.0,154.53,154.54,153.86,153.96,38399.0
2025-05-28 10:10:00,153.93,155.03,153.93,155.03,18564.0,153.93,155.03,153.93,155.03,18564.0
2025-05-28 10:20:00,155.03,155.8,154.34,155.31,50436.0,155.03,155.8,154.34,155.31,50436.0
2025-05-28 10:30:00,155.25,155.9,154.94,155.23,58795.0,155.25,155.9,154.94,155.23,58795.0
2025-05-28 10:40:00,155.33,155.41,155.11,155.15,33269.0,155.33,155.41,155.11,155.15,33269.0
2025-05-28 10:50:00,155.28,155.8,154.89,154.92,38040.0,155.28,155.8,154.89,154.92,38040.0
2025-05-28 11:00:00,154.9,155.93,154.9,155.76,18231.0,154.9,155.93,154.9,155.76,18231.0
2025-05-28 11:10:00,155.63,155.89,155.14,155.4,16799.0,155.63,155.89,155.14,155.4,16799.0
2025-05-28 11:20:00,155.42,155.62,155.34,155.41,7683.0,155.42,155.62,155.34,155.41,7683.0
2025-05-28 11:30:00,155.41,155.52,154.91,155.03,14862.0,155.41,155.52,154.91,155.03,14862.0
2025-05-28 11:40:00,155.04,155.32,154.88,154.91,10980.0,155.04,155.32,154.88,154.91,10980.0
2025-05-28 11:50:00,154.96,155.26,154.8,154.84,13423.0,154.96,155.26,154.8,154.84,13423.0
2025-05-28 12:00:00,154.94,155.63,154.78,155.53,15925.0,154.94,155.63,154.78,155.53,15925.0
2025-05-28 12:10:00,155.53,156.17,155.44,155.86,24560.0,155.53,156.17,155.44,155.86,24560.0
2025-05-28 12:20:00,155.95,155.95,155.16,155.62,13047.0,155.95,155.95,155.16,155.62,13047.0
2025-05-28 12:30:00,155.58,155.74,155.19,155.74,7895.0,155.58,155.74,155.19,155.74,7895.0
2025-05-28 12:40:00,155.74,155.75,155.24,155.24,5478.0,155.74,155.75,155.24,155.24,5478.0
2025-05-28 12:50:00,155.25,155.67,155.09,155.55,6592.0,155.25,155.67,155.09,155.55,6592.0
2025-05-28 13:00:00,155.49,156.1,155.46,155.84,12843.0,155.49,156.1,155.46,155.84,12843.0
2025-05-28 13:10:00,155.81,155.95,155.73,155.95,10994.0,155.81,155.95,155.73,155.95,10994.0
2025-05-28 13:20:00,155.95,156.09,155.79,155.92,11503.0,155.95,156.09,155.79,155.92,11503.0
2025-05-28 13:30:00,155.85,155.96,155.5,155.76,18849.0,155.85,155.96,155.5,155.76,18849.0
2025-05-28 13:40:00,155.72,155.95,155.59,155.69,19193.0,155.72,155.95,155.59,155.69,19193.0
2025-05-28 13:50:00,155.64,156.48,155.63,156.39,31215.0,155.64,156.48,155.63,156.39,31215.0
2025-05-28 14:00:00,156.39,156.79,156.25,156.58,32678.0,156.39,156.79,156.25,156.58,32678.0
2025-05-28 14:10:00,156.33,156.78,156.27,156.29,12932.0,156.33,156.78,156.27,156.29,12932.0
2025-05-28 14:20:00,156.24,156.42,156.14,156.31,10364.0,156.24,156.42,156.14,156.31,10364.0
2025-05-28 14:30:00,156.32,156.55,156.27,156.37,24452.0,156.32,156.55,156.27,156.37,24452.0
2025-05-28 14:40:00,156.37,156.5,156.18,156.31,18394.0,156.37,156.5,156.18,156.31,18394.0
2025-05-28 14:50:00,156.18,156.31,155.76,156.17,90327.0,156.18,156.31,155.76,156.17,90327.0
2025-05-28 15:00:00,156.17,156.55,156.12,156.45,21484.0,156.17,156.55,156.12,156.45,21484.0
2025-05-28 15:10:00,156.45,156.82,155.87,155.93,31147.0,156.45,156.82,155.87,155.93,31147.0
2025-05-28 15:20:00,156.04,156.6,156.04,156.53,19850.0,156.04,156.6,156.04,156.53,19850.0
2025-05-28 15:30:00,156.62,157.33,156.51,156.94,56617.0,156.62,157.33,156.51,156.94,56617.0
2025-05-28 15:40:00,156.91,157.26,156.61,156.61,47816.0,156.91,157.26,156.61,156.61,47816.0
2025-05-28 15:50:00,156.58,156.83,156.26,156.45,115409.0,156.58,156.83,156.26,156.45,115409.0
2025-05-29 09:30:00,158.0,158.44,155.8,157.01,96472.0,158.0,158.44,155.8,157.01,96472.0
2025-05-29 09:40:00,157.26,157.88,156.97,157.47,36855.0,157.26,157.88,156.97,157.47,36855.0
2025-05-29 09:50:00,157.46,158.87,157.29,158.37,83376.0,157.46,158.87,157.29,158.37,83376.0
2025-05-29 10:00:00,158.37,159.26,157.8,158.09,102750.0,158.37,159.26,157.8,158.09,102750.0
2025-05-29 10:10:00,158.12,159.37,158.08,158.39,44009.0,158.12,159.37,158.08,158.39,44009.0
2025-05-29 10:20:00,158.38,159.07,157.91,158.39,25492.0,158.38,159.07,157.91,158.39,25492.0
2025-05-29 10:30:00,158.41,159.0,158.01,158.84,25885.0,158.41,159.0,158.01,158.84,25885.0
2025-05-29 10:40:00,158.84,158.88,158.05,158.36,26913.0,158.84,158.88,158.05,158.36,26913.0
2025-05-29 10:50:00,158.37,159.38,158.37,158.95,31261.0,158.37,159.38,158.37,158.95,31261.0
2025-05-29 11:00:00,159.12,159.16,158.34,158.64,23840.0,159.12,159.16,158.34,158.64,23840.0
2025-05-29 11:10:00,158.62,158.75,157.85,158.16,31405.0,158.62,158.75,157.85,158.16,31405.0
2025-05-29 11:20:00,158.21,158.87,158.19,158.58,12038.0,158.21,158.87,158.19,158.58,12038.0
2025-05-29 11:30:00,158.58,158.84,157.91,157.91,40248.0,158.58,158.84,157.91,157.91,40248.0
2025-05-29 11:40:00,157.92,158.15,157.9,158.0,12014.0,157.92,158.15,157.9,158.0,12014.0
2025-05-29 11:50:00,158.03,158.21,156.89,156.95,51085.0,158.03,158.21,156.89,156.95,51085.0
2025-05-29 12:00:00,157.15,157.2,155.93,156.0,24255.0,157.15,157.2,155.93,156.0,24255.0
2025-05-29 12:10:00,155.89,156.35,155.86,156.19,20514.0,155.89,156.35,155.86,156.19,20514.0
2025-05-29 12:20:00,156.19,156.37,155.6,156.22,52493.0,156.19,156.37,155.6,156.22,52493.0
2025-05-29 12:30:00,156.29,156.6,156.25,156.37,40825.0,156.29,156.6,156.25,156.37,40825.0
2025-05-29 12:40:00,156.28,156.77,155.8,155.8,29046.0,156.28,156.77,155.8,155.8,29046.0
2025-05-29 12:50:00,155.89,156.65,155.89,156.65,36959.0,155.89,156.65,155.89,156.65,36959.0
2025-05-29 13:00:00,156.54,156.92,156.25,156.25,22465.0,156.54,156.92,156.25,156.25,22465.0
2025-05-29 13:10:00,156.34,156.35,155.9,155.97,8066.0,156.34,156.35,155.9,155.97,8066.0
2025-05-29 13:20:00,155.97,156.39,155.5,155.58,21316.0,155.97,156.39,155.5,155.58,21316.0
2025-05-29 13:30:00,155.59,155.75,155.0,155.14,28317.0,155.59,155.75,155.0,155.14,28317.0
2025-05-29 13:40:00,155.18,155.22,154.63,154.63,27229.0,155.18,155.22,154.63,154.63,27229.0
2025-05-29 13:50:00,154.55,154.82,154.44,154.5,13701.0,154.55,154.82,154.44,154.5,13701.0
2025-05-29 14:00:00,154.5,154.69,154.41,154.41,13507.0,154.5,154.69,154.41,154.41,13507.0
2025-05-29 14:10:00,154.38,154.99,154.36,154.4,14367.0,154.38,154.99,154.36,154.4,14367.0
2025-05-29 14:20:00,154.29,154.29,153.77,154.11,32904.0,154.29,154.29,153.77,154.11,32904.0
2025-05-29 14:30:00,154.14,154.51,154.1,154.51,12821.0,154.14,154.51,154.1,154.51,12821.0
2025-05-29 14:40:00,154.4,154.84,154.17,154.83,19951.0,154.4,154.84,154.17,154.83,19951.0
2025-05-29 14:50:00,154.88,155.13,154.15,154.19,40618.0,154.88,155.13,154.15,154.19,40618.0
2025-05-29 15:00:00,154.26,154.98,154.19,154.45,21618.0,154.26,154.98,154.19,154.45,21618.0
2025-05-29 15:10:00,154.51,154.66,154.36,154.57,19458.0,154.51,154.66,154.36,154.57,19458.0
2025-05-29 15:20:00,154.55,154.9,154.33,154.43,19871.0,154.55,154.9,154.33,154.43,19871.0
2025-05-29 15:30:00,154.44,155.11,154.44,155.06,47306.0,154.44,155.11,154.44,155.06,47306.0
2025-05-29 15:40:00,155.1,155.49,155.04,155.3,35964.0,155.1,155.49,155.04,155.3,35964.0
2025-05-29 15:50:00,155.45,156.0,155.38,155.98,117424.0,155.45,156.0,155.38,155.98,117424.0
2025-05-30 09:30:00,155.75,156.48,154.19,156.12,98456.0,155.75,156.48,154.19,156.12,98456.0
2025-05-30 09:40:00,156.12,159.02,156.0,156.7,105772.0,156.12,159.02,156.0,156.7,105772.0
2025-05-30 09:50:00,156.58,156.94,155.14,156.0,83223.0,156.58,156.94,155.14,156.0,83223.0
2025-05-30 10:00:00,156.0,157.0,155.97,156.52,48786.0,156.0,157.0,155.97,156.52,48786.0
2025-05-30 10:10:00,156.47,156.7,155.9,156.34,58988.0,156.47,156.7,155.9,156.34,58988.0
2025-05-30 10:20:00,156.47,157.79,156.42,157.71,39654.0,156.47,157.79,156.42,157.71,39654.0
2025-05-30 10:30:00,157.82,159.16,157.71,158.87,63452.0,157.82,159.16,157.71,158.87,63452.0
2025-05-30 10:40:00,158.64,158.81,157.29,157.95,23962.0,158.64,158.81,157.29,157.95,23962.0
2025-05-30 10:50:00,157.95,158.33,157.12,158.3,35583.0,157.95,158.33,157.12,158.3,35583.0
2025-05-30 11:00:00,158.32,159.1,158.32,158.88,29160.0,158.32,159.1,158.32,158.88,29160.0
2025-05-30 11:10:00,158.93,159.27,158.53,158.79,26274.0,158.93,159.27,158.53,158.79,26274.0
2025-05-30 11:20:00,158.68,159.65,158.68,159.52,60245.0,158.68,159.65,158.68,159.52,60245.0
2025-05-30 11:30:00,159.3,159.38,158.62,159.15,66056.0,159.3,159.38,158.62,159.15,66056.0
2025-05-30 11:40:00,159.13,159.44,158.51,159.09,31702.0,159.13,159.44,158.51,159.09,31702.0
2025-05-30 11:50:00,159.11,159.14,158.65,158.84,18369.0,159.11,159.14,158.65,158.84,18369.0
2025-05-30 12:00:00,158.84,159.33,158.54,159.33,19855.0,158.84,159.33,158.54,159.33,19855.0
2025-05-30 12:10:00,159.38,160.05,159.22,159.34,25654.0,159.38,160.05,159.22,159.34,25654.0
2025-05-30 12:20:00,159.21,159.37,157.88,158.32,42985.0,159.21,159.37,157.88,158.32,42985.0
2025-05-30 12:30:00,158.33,158.46,157.68,158.35,31626.0,158.33,158.46,157.68,158.35,31626.0
2025-05-30 12:40:00,158.51,158.57,156.8,156.85,25668.0,158.51,158.57,156.8,156.85,25668.0
2025-05-30 12:50:00,156.86,156.88,155.9,156.26,47588.0,156.86,156.88,155.9,156.26,47588.0
2025-05-30 13:00:00,156.13,157.73,156.13,157.71,76392.0,156.13,157.73,156.13,157.71,76392.0
2025-05-30 13:10:00,157.5,158.08,157.29,157.79,16454.0,157.5,158.08,157.29,157.79,16454.0
2025-05-30 13:20:00,157.89,158.22,157.48,158.22,8382.0,157.89,158.22,157.48,158.22,8382.0
2025-05-30 13:30:00,158.26,158.79,158.05,158.47,21982.0,158.26,158.79,158.05,158.47,21982.0
2025-05-30 13:40:00,158.36,158.62,158.0,158.12,23275.0,158.36,158.62,158.0,158.12,23275.0
2025-05-30 13:50:00,158.21,158.51,157.95,157.97,10688.0,158.21,158.51,157.95,157.97,10688.0
2025-05-30 14:00:00,157.98,158.96,157.98,158.93,28810.0,157.98,158.96,157.98,158.93,28810.0
2025-05-30 14:10:00,158.86,159.26,158.55,159.16,25649.0,158.86,159.26,158.55,159.16,25649.0
2025-05-30 14:20:00,159.24,159.6,159.11,159.29,16604.0,159.24,159.6,159.11,159.29,16604.0
2025-05-30 14:30:00,159.34,159.88,159.33,159.59,38843.0,159.34,159.88,159.33,159.59,38843.0
2025-05-30 14:40:00,159.52,159.84,159.07,159.84,14129.0,159.52,159.84,159.07,159.84,14129.0
2025-05-30 14:50:00,159.89,160.36,159.77,160.18,24634.0,159.89,160.36,159.77,160.18,24634.0
2025-05-30 15:00:00,160.2,160.64,159.84,159.85,37091.0,160.2,160.64,159.84,159.85,37091.0
2025-05-30 15:10:00,159.75,160.19,159.56,160.08,20782.0,159.75,160.19,159.56,160.08,20782.0
2025-05-30 15:20:00,160.09,160.32,159.5,160.3,52430.0,160.09,160.32,159.5,160.3,52430.0
2025-05-30 15:30:00,160.31,160.47,158.9,159.12,149087.0,160.31,160.47,158.9,159.12,149087.0
2025-05-30 15:40:00,159.12,159.85,159.0,159.28,165841.0,159.12,159.85,159.0,159.28,165841.0
2025-05-30 15:50:00,159.31,159.73,157.82,158.24,483714.0,159.31,159.73,157.82,158.24,483714.0
2025-06-02 09:30:00,158.21,158.82,153.88,157.3,178442.0,158.21,158.82,153.88,157.3,178442.0
2025-06-02 09:40:00,156.97,157.1,152.6,153.0,131620.0,156.97,157.1,152.6,153.0,131620.0
2025-06-02 09:50:00,153.07,153.17,150.57,150.57,203317.0,153.07,153.17,150.57,150.57,203317.0
2025-06-02 10:00:00,150.55,151.19,150.09,150.83,157135.0,150.55,151.19,150.09,150.83,157135.0
2025-06-02 10:10:00,150.83,152.17,150.73,151.34,89340.0,150.83,152.17,150.73,151.34,89340.0
2025-06-02 10:20:00,151.34,151.82,150.25,150.4,41209.0,151.34,151.82,150.25,150.4,41209.0
2025-06-02 10:30:00,150.37,150.43,149.13,149.21,110255.0,150.37,150.43,149.13,149.21,110255.0
2025-06-02 10:40:00,149.15,150.69,149.11,150.68,136372.0,149.15,150.69,149.11,150.68,136372.0
2025-06-02 10:50:00,150.69,151.26,150.24,150.99,50416.0,150.69,151.26,150.24,150.99,50416.0
2025-06-02 11:00:00,151.12,151.64,150.6,151.02,95540.0,151.12,151.64,150.6,151.02,95540.0
2025-06-02 11:10:00,151.04,151.22,150.19,150.24,38653.0,151.04,151.22,150.19,150.24,38653.0
2025-06-02 11:20:00,150.18,150.79,149.92,150.0,54443.0,150.18,150.79,149.92,150.0,54443.0
2025-06-02 11:30:00,150.0,150.54,149.88,150.44,41107.0,150.0,150.54,149.88,150.44,41107.0
2025-06-02 11:40:00,150.44,151.25,150.26,150.63,28197.0,150.44,151.25,150.26,150.63,28197.0
2025-06-02 11:50:00,150.8,151.34,150.56,150.62,20276.0,150.8,151.34,150.56,150.62,20276.0
2025-06-02 12:00:00,150.62,150.86,150.25,150.7,30802.0,150.62,150.86,150.25,150.7,30802.0
2025-06-02 12:10:00,150.67,151.07,150.08,150.48,36919.0,150.67,151.07,150.08,150.48,36919.0
2025-06-02 12:20:00,150.59,151.5,150.54,151.38,34160.0,150.59,151.5,150.54,151.38,34160.0
2025-06-02 12:30:00,151.26,151.6,150.87,151.29,33067.0,151.26,151.6,150.87,151.29,33067.0
2025-06-02 12:40:00,151.33,151.62,151.25,151.53,31738.0,151.33,151.62,151.25,151.53,31738.0
2025-06-02 12:50:00,151.53,151.66,150.44,150.45,28151.0,151.53,151.66,150.44,150.45,28151.0
2025-06-02 13:00:00,150.54,150.8,150.37,150.62,42768.0,150.54,150.8,150.37,150.62,42768.0
2025-06-02 13:10:00,150.69,150.77,150.16,150.57,48411.0,150.69,150.77,150.16,150.57,48411.0
2025-06-02 13:20:00,150.47,150.59,149.85,150.15,45774.0,150.47,150.59,149.85,150.15,45774.0
2025-06-02 13:30:00,150.15,150.28,149.6,149.85,60617.0,150.15,150.28,149.6,149.85,60617.0
2025-06-02 13:40:00,149.86,149.86,148.8,148.96,72877.0,149.86,149.86,148.8,148.96,72877.0
2025-06-02 13:50:00,148.98,149.66,148.87,149.46,34811.0,148.98,149.66,148.87,149.46,34811.0
2025-06-02 14:00:00,149.38,149.91,149.01,149.2,28802.0,149.38,149.91,149.01,149.2,28802.0
2025-06-02 14:10:00,149.17,149.98,148.86,149.79,41534.0,149.17,149.98,148.86,149.79,41534.0
2025-06-02 14:20:00,149.79,150.05,149.57,150.0,23153.0,149.79,150.05,149.57,150.0,23153.0
2025-06-02 14:30:00,150.08,150.38,150.02,150.2,27813.0,150.08,150.38,150.02,150.2,27813.0
2025-06-02 14:40:00,150.12,150.96,150.12,150.87,52898.0,150.12,150.96,150.12,150.87,52898.0
2025-06-02 14:50:00,150.87,150.96,150.54,150.69,26067.0,150.87,150.96,150.54,150.69,26067.0
2025-06-02 15:00:00,150.65,150.95,150.25,150.4,19750.0,150.65,150.95,150.25,150.4,19750.0
2025-06-02 15:10:00,150.49,150.71,150.36,150.56,28537.0,150.49,150.71,150.36,150.56,28537.0
2025-06-02 15:20:00,150.55,150.56,150.14,150.45,25279.0,150.55,150.56,150.14,150.45,25279.0
2025-06-02 15:30:00,150.43,150.49,150.17,150.2,37682.0,150.43,150.49,150.17,150.2,37682.0
2025-06-02 15:40:00,150.17,150.36,149.94,150.19,41052.0,150.17,150.36,149.94,150.19,41052.0
2025-06-02 15:50:00,150.2,150.3,149.45,149.6,230762.0,150.2,150.3,149.45,149.6,230762.0
2025-06-03 09:30:00,149.08,150.14,145.89,149.94,135424.0,149.08,150.14,145.89,149.94,135424.0
2025-06-03 09:40:00,149.94,152.5,149.86,152.12,120929.0,149.94,152.5,149.86,152.12,120929.0
2025-06-03 09:50:00,152.1,152.77,151.51,151.59,72020.0,152.1,152.77,151.51,151.59,72020.0
2025-06-03 10:00:00,151.7,153.59,151.68,152.87,71639.0,151.7,153.59,151.68,152.87,71639.0
2025-06-03 10:10:00,152.87,154.14,152.71,153.65,68218.0,152.87,154.14,152.71,153.65,68218.0
2025-06-03 10:20:00,153.69,155.71,153.38,155.39,112039.0,153.69,155.71,153.38,155.39,112039.0
2025-06-03 10:30:00,155.3,156.9,155.3,156.75,168357.0,155.3,156.9,155.3,156.75,168357.0
2025-06-03 10:40:00,156.7,156.89,155.75,156.27,54325.0,156.7,156.89,155.75,156.27,54325.0
2025-06-03 10:50:00,156.13,157.25,155.81,157.0,60308.0,156.13,157.25,155.81,157.0,60308.0
2025-06-03 11:00:00,156.85,158.14,156.61,157.93,85393.0,156.85,158.14,156.61,157.93,85393.0
2025-06-03 11:10:00,157.93,158.47,156.68,157.11,70165.0,157.93,158.47,156.68,157.11,70165.0
2025-06-03 11:20:00,156.98,158.07,156.98,157.45,50049.0,156.98,158.07,156.98,157.45,50049.0
2025-06-03 11:30:00,157.45,158.7,157.16,158.33,77152.0,157.45,158.7,157.16,158.33,77152.0
2025-06-03 11:40:00,158.44,158.96,158.12,158.5,43232.0,158.44,158.96,158.12,158.5,43232.0
2025-06-03 11:50:00,158.29,158.41,156.22,156.72,47333.0,158.29,158.41,156.22,156.72,47333.0
2025-06-03 12:00:00,156.97,157.47,156.76,157.08,15068.0,156.97,157.47,156.76,157.08,15068.0
2025-06-03 12:10:00,157.12,157.56,156.81,157.25,18992.0,157.12,157.56,156.81,157.25,18992.0
2025-06-03 12:20:00,157.25,158.49,157.24,158.08,60161.0,157.25,158.49,157.24,158.08,60161.0
2025-06-03 12:30:00,157.88,158.87,157.8,158.04,83469.0,157.88,158.87,157.8,158.04,83469.0
2025-06-03 12:40:00,157.97,158.21,157.03,157.16,32610.0,157.97,158.21,157.03,157.16,32610.0
2025-06-03 12:50:00,157.14,157.42,156.68,156.93,54013.0,157.14,157.42,156.68,156.93,54013.0
2025-06-03 13:00:00,156.99,157.26,156.29,156.42,23549.0,156.99,157.26,156.29,156.42,23549.0
2025-06-03 13:10:00,156.42,156.54,156.15,156.37,23740.0,156.42,156.54,156.15,156.37,23740.0
2025-06-03 13:20:00,156.3,156.85,155.09,155.55,93024.0,156.3,156.85,155.09,155.55,93024.0
2025-06-03 13:30:00,155.71,156.11,155.58,155.7,27395.0,155.71,156.11,155.58,155.7,27395.0
2025-06-03 13:40:00,155.59,157.09,155.34,157.09,44714.0,155.59,157.09,155.34,157.09,44714.0
2025-06-03 13:50:00,157.09,157.62,156.79,156.85,27921.0,157.09,157.62,156.79,156.85,27921.0
2025-06-03 14:00:00,156.71,157.16,156.17,156.89,43919.0,156.71,157.16,156.17,156.89,43919.0
2025-06-03 14:10:00,156.92,157.41,156.74,157.36,11584.0,156.92,157.41,156.74,157.36,11584.0
2025-06-03 14:20:00,157.38,158.09,157.38,157.58,23271.0,157.38,158.09,157.38,157.58,23271.0
2025-06-03 14:30:00,157.57,157.71,157.26,157.32,30405.0,157.57,157.71,157.26,157.32,30405.0
2025-06-03 14:40:00,157.37,157.89,157.13,157.89,69640.0,157.37,157.89,157.13,157.89,69640.0
2025-06-03 14:50:00,157.86,158.2,157.74,157.74,30197.0,157.86,158.2,157.74,157.74,30197.0
2025-06-03 15:00:00,157.66,158.02,157.48,157.8,27408.0,157.66,158.02,157.48,157.8,27408.0
2025-06-03 15:10:00,157.76,158.32,157.38,158.24,27381.0,157.76,158.32,157.38,158.24,27381.0
2025-06-03 15:20:00,158.19,158.77,158.19,158.6,26203.0,158.19,158.77,158.19,158.6,26203.0
2025-06-03 15:30:00,158.59,158.66,157.94,157.96,54030.0,158.59,158.66,157.94,157.96,54030.0
2025-06-03 15:40:00,158.01,159.1,157.54,159.04,119523.0,158.01,159.1,157.54,159.04,119523.0
2025-06-03 15:50:00,159.11,159.65,158.64,159.35,196736.0,159.11,159.65,158.64,159.35,196736.0
2025-06-04 09:30:00,159.9,159.9,156.85,159.74,105715.0,159.9,159.9,156.85,159.74,105715.0
2025-06-04 09:40:00,159.73,159.99,157.91,158.12,33839.0,159.73,159.99,157.91,158.12,33839.0
2025-06-04 09:50:00,158.03,158.05,156.25,157.44,82025.0,158.03,158.05,156.25,157.44,82025.0
2025-06-04 10:00:00,157.21,158.61,156.86,158.53,111623.0,157.21,158.61,156.86,158.53,111623.0
2025-06-04 10:10:00,158.53,159.86,158.53,159.3,41804.0,158.53,159.86,158.53,159.3,41804.0
2025-06-04 10:20:00,159.27,159.69,158.99,159.24,22556.0,159.27,159.69,158.99,159.24,22556.0
2025-06-04 10:30:00,159.43,159.98,157.91,158.97,46911.0,159.43,159.98,157.91,158.97,46911.0
2025-06-04 10:40:00,158.88,159.48,158.85,158.97,33260.0,158.88,159.48,158.85,158.97,33260.0
2025-06-04 10:50:00,159.05,160.16,158.91,160.05,32348.0,159.05,160.16,158.91,160.05,32348.0
2025-06-04 11:00:00,160.11,160.7,159.76,160.44,59447.0,160.11,160.7,159.76,160.44,59447.0
2025-06-04 11:10:00,160.49,161.3,159.95,160.14,60890.0,160.49,161.3,159.95,160.14,60890.0
2025-06-04 11:20:00,160.14,160.73,159.81,160.57,46699.0,160.14,160.73,159.81,160.57,46699.0
2025-06-04 11:30:00,160.57,160.8,159.17,159.69,27596.0,160.57,160.8,159.17,159.69,27596.0
2025-06-04 11:40:00,159.77,160.28,159.77,159.87,38322.0,159.77,160.28,159.77,159.87,38322.0
2025-06-04 11:50:00,159.88,160.08,159.44,159.97,21582.0,159.88,160.08,159.44,159.97,21582.0
2025-06-04 12:00:00,160.0,160.43,159.76,160.33,33750.0,160.0,160.43,159.76,160.33,33750.0
2025-06-04 12:10:00,160.3,160.64,159.88,160.61,13557.0,160.3,160.64,159.88,160.61,13557.0
2025-06-04 12:20:00,160.66,162.49,160.48,161.89,75479.0,160.66,162.49,160.48,161.89,75479.0
2025-06-04 12:30:00,161.84,162.35,161.48,161.76,51471.0,161.84,162.35,161.48,161.76,51471.0
2025-06-04 12:40:00,161.64,162.79,161.43,162.76,66368.0,161.64,162.79,161.43,162.76,66368.0
2025-06-04 12:50:00,162.72,163.17,161.84,162.11,38369.0,162.72,163.17,161.84,162.11,38369.0
2025-06-04 13:00:00,161.62,162.55,161.53,161.69,30810.0,161.62,162.55,161.53,161.69,30810.0
2025-06-04 13:10:00,161.54,162.26,161.54,161.79,23691.0,161.54,162.26,161.54,161.79,23691.0
2025-06-04 13:20:00,161.83,161.83,160.56,161.05,62393.0,161.83,161.83,160.56,161.05,62393.0
2025-06-04 13:30:00,160.97,161.18,160.51,160.59,19866.0,160.97,161.18,160.51,160.59,19866.0
2025-06-04 13:40:00,160.68,160.84,160.44,160.54,9799.0,160.68,160.84,160.44,160.54,9799.0
2025-06-04 13:50:00,160.54,160.81,160.51,160.74,8924.0,160.54,160.81,160.51,160.74,8924.0
2025-06-04 14:00:00,160.62,161.04,160.23,160.47,12799.0,160.62,161.04,160.23,160.47,12799.0
2025-06-04 14:10:00,160.41,161.16,160.39,160.8,35156.0,160.41,161.16,160.39,160.8,35156.0
2025-06-04 14:20:00,160.84,161.08,160.7,160.94,26254.0,160.84,161.08,160.7,160.94,26254.0
2025-06-04 14:30:00,161.02,161.59,161.02,161.45,31034.0,161.02,161.59,161.02,161.45,31034.0
2025-06-04 14:40:00,161.46,161.61,161.34,161.51,13153.0,161.46,161.61,161.34,161.51,13153.0
2025-06-04 14:50:00,161.57,161.64,160.6,160.79,44706.0,161.57,161.64,160.6,160.79,44706.0
2025-06-04 15:00:00,160.69,160.9,159.92,159.95,21299.0,160.69,160.9,159.92,159.95,21299.0
2025-06-04 15:10:00,159.91,160.19,159.67,159.67,42250.0,159.91,160.19,159.67,159.67,42250.0
2025-06-04 15:20:00,159.89,160.11,159.55,159.75,13575.0,159.89,160.11,159.55,159.75,13575.0
2025-06-04 15:30:00,159.76,160.8,159.63,160.53,41215.0,159.76,160.8,159.63,160.53,41215.0
2025-06-04 15:40:00,160.52,160.83,160.34,160.5,27872.0,160.52,160.83,160.34,160.5,27872.0
2025-06-04 15:50:00,160.45,160.45,159.45,159.86,134316.0,160.45,160.45,159.45,159.86,134316.0
2025-06-05 09:30:00,160.65,161.9,158.44,158.44,153744.0,160.65,161.9,158.44,158.44,153744.0
2025-06-05 09:40:00,158.97,160.1,158.41,158.46,29588.0,158.97,160.1,158.41,158.46,29588.0
2025-06-05 09:50:00,158.69,159.06,157.76,158.68,52358.0,158.69,159.06,157.76,158.68,52358.0
2025-06-05 10:00:00,158.41,159.86,158.41,159.21,21261.0,158.41,159.86,158.41,159.21,21261.0
2025-06-05 10:10:00,159.49,160.33,159.01,159.4,26657.0,159.49,160.33,159.01,159.4,26657.0
2025-06-05 10:20:00,159.52,160.65,159.27,160.34,17040.0,159.52,160.65,159.27,160.34,17040.0
2025-06-05 10:30:00,160.39,160.49,159.39,160.31,31040.0,160.39,160.49,159.39,160.31,31040.0
2025-06-05 10:40:00,160.22,160.79,159.85,159.9,22017.0,160.22,160.79,159.85,159.9,22017.0
2025-06-05 10:50:00,159.65,160.75,159.58,160.69,25608.0,159.65,160.75,159.58,160.69,25608.0
2025-06-05 11:00:00,160.67,160.97,160.29,160.52,23175.0,160.67,160.97,160.29,160.52,23175.0
2025-06-05 11:10:00,160.51,161.18,160.51,160.78,20831.0,160.51,161.18,160.51,160.78,20831.0
2025-06-05 11:20:00,160.78,161.16,160.63,161.12,33688.0,160.78,161.16,160.63,161.12,33688.0
2025-06-05 11:30:00,161.04,161.48,161.04,161.34,35252.0,161.04,161.48,161.04,161.34,35252.0
2025-06-05 11:40:00,161.4,161.77,161.02,161.28,15249.0,161.4,161.77,161.02,161.28,15249.0
2025-06-05 11:50:00,161.36,162.07,161.0,161.89,19578.0,161.36,162.07,161.0,161.89,19578.0
2025-06-05 12:00:00,161.89,162.39,161.69,161.69,14243.0,161.89,162.39,161.69,161.69,14243.0
2025-06-05 12:10:00,161.81,161.93,161.13,161.39,15036.0,161.81,161.93,161.13,161.39,15036.0
2025-06-05 12:20:00,161.41,162.57,161.4,162.49,22449.0,161.41,162.57,161.4,162.49,22449.0
2025-06-05 12:30:00,162.58,162.62,161.8,161.86,24112.0,162.58,162.62,161.8,161.86,24112.0
2025-06-05 12:40:00,161.8,162.28,160.3,160.41,38153.0,161.8,162.28,160.3,160.41,38153.0
2025-06-05 12:50:00,160.68,160.68,159.92,160.03,69788.0,160.68,160.68,159.92,160.03,69788.0
2025-06-05 13:00:00,159.88,160.83,159.7,160.7,32355.0,159.88,160.83,159.7,160.7,32355.0
2025-06-05 13:10:00,160.8,161.13,160.75,161.1,17580.0,160.8,161.13,160.75,161.1,17580.0
2025-06-05 13:20:00,161.2,161.99,161.17,161.82,58057.0,161.2,161.99,161.17,161.82,58057.0
2025-06-05 13:30:00,161.76,162.24,161.75,161.84,38285.0,161.76,162.24,161.75,161.84,38285.0
2025-06-05 13:40:00,161.85,164.8,161.63,163.16,137140.0,161.85,164.8,161.63,163.16,137140.0
2025-06-05 13:50:00,163.19,164.19,163.13,163.31,110034.0,163.19,164.19,163.13,163.31,110034.0
2025-06-05 14:00:00,163.34,163.79,162.6,163.75,60251.0,163.34,163.79,162.6,163.75,60251.0
2025-06-05 14:10:00,163.78,164.45,163.52,164.43,40595.0,163.78,164.45,163.52,164.43,40595.0
2025-06-05 14:20:00,164.44,165.64,164.24,165.38,102634.0,164.44,165.64,164.24,165.38,102634.0
2025-06-05 14:30:00,165.38,166.8,165.34,166.22,130371.0,165.38,166.8,165.34,166.22,130371.0
2025-06-05 14:40:00,166.27,167.2,165.95,166.14,122658.0,166.27,167.2,165.95,166.14,122658.0
2025-06-05 14:50:00,166.29,166.62,165.1,165.13,56687.0,166.29,166.62,165.1,165.13,56687.0
2025-06-05 15:00:00,165.13,165.22,163.43,164.02,78398.0,165.13,165.22,163.43,164.02,78398.0
2025-06-05 15:10:00,164.06,164.06,161.37,162.05,61350.0,164.06,164.06,161.37,162.05,61350.0
2025-06-05 15:20:00,162.0,162.76,161.4,162.66,72375.0,162.0,162.76,161.4,162.66,72375.0
2025-06-05 15:30:00,162.66,164.17,162.66,163.94,36509.0,162.66,164.17,162.66,163.94,36509.0
2025-06-05 15:40:00,163.96,164.2,163.67,163.72,33415.0,163.96,164.2,163.67,163.72,33415.0
2025-06-05 15:50:00,163.7,164.35,163.34,163.94,156636.0,163.7,164.35,163.34,163.94,156636.0
2025-06-06 09:30:00,165.14,166.81,163.52,166.5,97744.0,165.14,166.81,163.52,166.5,97744.0
2025-06-06 09:40:00,166.32,166.92,164.75,164.92,73563.0,166.32,166.92,164.75,164.92,73563.0
2025-06-06 09:50:00,165.0,165.13,162.5,163.9,68229.0,165.0,165.13,162.5,163.9,68229.0
2025-06-06 10:00:00,163.9,164.51,162.9,164.25,23248.0,163.9,164.51,162.9,164.25,23248.0
2025-06-06 10:10:00,164.2,165.23,164.0,164.92,12406.0,164.2,165.23,164.0,164.92,12406.0
2025-06-06 10:20:00,165.25,165.26,164.06,164.45,13318.0,165.25,165.26,164.06,164.45,13318.0
2025-06-06 10:30:00,164.36,165.04,164.29,164.68,12019.0,164.36,165.04,164.29,164.68,12019.0
2025-06-06 10:40:00,164.5,165.14,164.36,164.66,14163.0,164.5,165.14,164.36,164.66,14163.0
2025-06-06 10:50:00,164.36,165.19,164.33,165.07,31157.0,164.36,165.19,164.33,165.07,31157.0
2025-06-06 11:00:00,165.08,166.26,165.0,165.8,30529.0,165.08,166.26,165.0,165.8,30529.0
2025-06-06 11:10:00,165.75,166.46,165.47,165.68,24198.0,165.75,166.46,165.47,165.68,24198.0
2025-06-06 11:20:00,165.56,166.5,165.32,165.66,35670.0,165.56,166.5,165.32,165.66,35670.0
2025-06-06 11:30:00,165.66,165.91,165.12,165.28,9137.0,165.66,165.91,165.12,165.28,9137.0
2025-06-06 11:40:00,165.28,165.3,164.63,164.94,23889.0,165.28,165.3,164.63,164.94,23889.0
2025-06-06 11:50:00,165.03,165.53,164.83,165.44,21273.0,165.03,165.53,164.83,165.44,21273.0
2025-06-06 12:00:00,165.3,165.62,165.07,165.52,14862.0,165.3,165.62,165.07,165.52,14862.0
2025-06-06 12:10:00,165.5,165.8,165.33,165.8,10969.0,165.5,165.8,165.33,165.8,10969.0
2025-06-06 12:20:00,165.79,165.91,165.31,165.68,9147.0,165.79,165.91,165.31,165.68,9147.0
2025-06-06 12:30:00,165.67,166.0,165.44,165.55,10862.0,165.67,166.0,165.44,165.55,10862.0
2025-06-06 12:40:00,165.59,165.8,165.31,165.8,11204.0,165.59,165.8,165.31,165.8,11204.0
2025-06-06 12:50:00,165.75,165.75,164.77,165.04,12467.0,165.75,165.75,164.77,165.04,12467.0
2025-06-06 13:00:00,165.09,165.16,164.45,164.53,7900.0,165.09,165.16,164.45,164.53,7900.0
2025-06-06 13:10:00,164.5,165.13,164.32,165.13,7709.0,164.5,165.13,164.32,165.13,7709.0
2025-06-06 13:20:00,165.12,165.22,164.86,164.9,6812.0,165.12,165.22,164.86,164.9,6812.0
2025-06-06 13:30:00,164.9,165.17,164.46,164.46,8718.0,164.9,165.17,164.46,164.46,8718.0
2025-06-06 13:40:00,164.58,164.98,164.37,164.37,10008.0,164.58,164.98,164.37,164.37,10008.0
2025-06-06 13:50:00,164.55,164.72,164.22,164.22,5551.0,164.55,164.72,164.22,164.22,5551.0
2025-06-06 14:00:00,164.29,164.6,164.11,164.25,12057.0,164.29,164.6,164.11,164.25,12057.0
2025-06-06 14:10:00,164.27,164.3,163.94,164.3,13053.0,164.27,164.3,163.94,164.3,13053.0
2025-06-06 14:20:00,164.24,164.26,163.73,164.11,9408.0,164.24,164.26,163.73,164.11,9408.0
2025-06-06 14:30:00,164.18,165.42,164.1,165.33,31943.0,164.18,165.42,164.1,165.33,31943.0
2025-06-06 14:40:00,165.27,165.28,164.6,164.61,27624.0,165.27,165.28,164.6,164.61,27624.0
2025-06-06 14:50:00,164.59,164.78,164.31,164.7,32335.0,164.59,164.78,164.31,164.7,32335.0
2025-06-06 15:00:00,164.62,165.19,164.61,165.12,14853.0,164.62,165.19,164.61,165.12,14853.0
2025-06-06 15:10:00,165.03,165.35,164.91,165.25,19991.0,165.03,165.35,164.91,165.25,19991.0
2025-06-06 15:20:00,165.25,165.61,165.11,165.56,28828.0,165.25,165.61,165.11,165.56,28828.0
2025-06-06 15:30:00,165.56,165.96,165.4,165.78,56718.0,165.56,165.96,165.4,165.78,56718.0
2025-06-06 15:40:00,165.8,166.29,165.8,165.92,64215.0,165.8,166.29,165.8,165.92,64215.0
2025-06-06 15:50:00,166.04,166.67,165.92,166.35,160082.0,166.04,166.67,165.92,166.35,160082.0
2025-06-09 09:30:00,167.85,168.63,165.65,166.47,110892.0,167.85,168.63,165.65,166.47,110892.0
2025-06-09 09:40:00,166.52,167.49,163.68,163.83,60785.0,166.52,167.49,163.68,163.83,60785.0
2025-06-09 09:50:00,163.64,164.58,162.72,163.98,46115.0,163.64,164.58,162.72,163.98,46115.0
2025-06-09 10:00:00,164.12,165.39,164.01,164.47,36901.0,164.12,165.39,164.01,164.47,36901.0
2025-06-09 10:10:00,164.62,165.01,162.61,162.86,58937.0,164.62,165.01,162.61,162.86,58937.0
2025-06-09 10:20:00,163.02,163.61,162.7,163.0,44255.0,163.02,163.61,162.7,163.0,44255.0
2025-06-09 10:30:00,162.92,163.22,162.18,162.5,34219.0,162.92,163.22,162.18,162.5,34219.0
2025-06-09 10:40:00,162.55,162.62,161.45,161.77,47919.0,162.55,162.62,161.45,161.77,47919.0
2025-06-09 10:50:00,161.89,162.27,161.35,162.15,28775.0,161.89,162.27,161.35,162.15,28775.0
2025-06-09 11:00:00,162.11,163.11,162.04,162.98,36315.0,162.11,163.11,162.04,162.98,36315.0
2025-06-09 11:10:00,163.02,163.6,162.5,162.65,48454.0,163.02,163.6,162.5,162.65,48454.0
2025-06-09 11:20:00,162.71,162.71,161.9,162.62,20247.0,162.71,162.71,161.9,162.62,20247.0
2025-06-09 11:30:00,162.65,163.13,162.2,162.4,17996.0,162.65,163.13,162.2,162.4,17996.0
2025-06-09 11:40:00,162.48,163.04,162.3,162.4,24737.0,162.48,163.04,162.3,162.4,24737.0
2025-06-09 11:50:00,162.48,162.91,162.36,162.48,17880.0,162.48,162.91,162.36,162.48,17880.0
2025-06-09 12:00:00,162.48,162.61,162.14,162.37,22282.0,162.48,162.61,162.14,162.37,22282.0
2025-06-09 12:10:00,162.37,162.43,162.07,162.14,11942.0,162.37,162.43,162.07,162.14,11942.0
2025-06-09 12:20:00,162.23,162.34,161.91,162.09,17303.0,162.23,162.34,161.91,162.09,17303.0
2025-06-09 12:30:00,162.0,162.79,161.7,162.67,24278.0,162.0,162.79,161.7,162.67,24278.0
2025-06-09 12:40:00,162.71,162.78,162.4,162.61,9410.0,162.71,162.78,162.4,162.61,9410.0
2025-06-09 12:50:00,162.65,163.18,162.65,162.9,19964.0,162.65,163.18,162.65,162.9,19964.0
2025-06-09 13:00:00,162.88,163.46,162.76,163.35,15495.0,162.88,163.46,162.76,163.35,15495.0
2025-06-09 13:10:00,163.44,163.53,163.19,163.43,18206.0,163.44,163.53,163.19,163.43,18206.0
2025-06-09 13:20:00,163.34,163.85,163.19,163.67,18077.0,163.34,163.85,163.19,163.67,18077.0
2025-06-09 13:30:00,163.66,163.8,163.39,163.67,11162.0,163.66,163.8,163.39,163.67,11162.0
2025-06-09 13:40:00,163.71,163.71,163.15,163.15,13352.0,163.71,163.71,163.15,163.15,13352.0
2025-06-09 13:50:00,163.2,163.2,162.87,162.9,5003.0,163.2,163.2,162.87,162.9,5003.0
2025-06-09 14:00:00,162.89,163.14,162.65,162.99,8628.0,162.89,163.14,162.65,162.99,8628.0
2025-06-09 14:10:00,163.0,163.21,162.78,162.81,8173.0,163.0,163.21,162.78,162.81,8173.0
2025-06-09 14:20:00,162.81,162.89,161.97,162.53,20247.0,162.81,162.89,161.97,162.53,20247.0
2025-06-09 14:30:00,162.53,162.7,162.34,162.56,24831.0,162.53,162.7,162.34,162.56,24831.0
2025-06-09 14:40:00,162.48,162.68,162.37,162.42,7139.0,162.48,162.68,162.37,162.42,7139.0
2025-06-09 14:50:00,162.38,162.55,162.23,162.28,12411.0,162.38,162.55,162.23,162.28,12411.0
2025-06-09 15:00:00,162.21,162.54,162.1,162.1,15176.0,162.21,162.54,162.1,162.1,15176.0
2025-06-09 15:10:00,162.23,162.24,161.33,161.46,21368.0,162.23,162.24,161.33,161.46,21368.0
2025-06-09 15:20:00,161.48,161.64,161.0,161.1,66921.0,161.48,161.64,161.0,161.1,66921.0
2025-06-09 15:30:00,161.08,161.44,160.71,161.26,31739.0,161.08,161.44,160.71,161.26,31739.0
2025-06-09 15:40:00,161.31,161.31,160.72,161.02,33526.0,161.31,161.31,160.72,161.02,33526.0
2025-06-09 15:50:00,161.1,161.9,160.09,160.14,162463.0,161.1,161.9,160.09,160.14,162463.0
2025-06-10 09:30:00,162.47,163.65,161.11,161.26,106204.0,162.47,163.65,161.11,161.26,106204.0
2025-06-10 09:40:00,161.33,161.45,160.09,160.33,55577.0,161.33,161.45,160.09,160.33,55577.0
2025-06-10 09:50:00,160.34,161.9,159.85,160.1,49757.0,160.34,161.9,159.85,160.1,49757.0
2025-06-10 10:00:00,160.17,161.88,160.03,160.81,38068.0,160.17,161.88,160.03,160.81,38068.0
2025-06-10 10:10:00,160.55,161.92,160.25,161.0,25187.0,160.55,161.92,160.25,161.0,25187.0
2025-06-10 10:20:00,161.16,162.25,160.95,162.16,44504.0,161.16,162.25,160.95,162.16,44504.0
2025-06-10 10:30:00,162.25,163.86,162.25,163.4,69344.0,162.25,163.86,162.25,163.4,69344.0
2025-06-10 10:40:00,163.47,163.8,162.4,163.02,25995.0,163.47,163.8,162.4,163.02,25995.0
2025-06-10 10:50:00,163.01,163.79,162.82,163.62,56927.0,163.01,163.79,162.82,163.62,56927.0
2025-06-10 11:00:00,163.61,164.23,163.25,163.4,39887.0,163.61,164.23,163.25,163.4,39887.0
2025-06-10 11:10:00,163.41,164.49,163.4,164.37,23293.0,163.41,164.49,163.4,164.37,23293.0
2025-06-10 11:20:00,164.37,164.51,163.59,163.59,23351.0,164.37,164.51,163.59,163.59,23351.0
2025-06-10 11:30:00,163.75,163.93,162.86,163.02,38451.0,163.75,163.93,162.86,163.02,38451.0
2025-06-10 11:40:00,163.16,164.03,162.75,163.39,17505.0,163.16,164.03,162.75,163.39,17505.0
2025-06-10 11:50:00,163.39,164.42,163.37,164.24,46426.0,163.39,164.42,163.37,164.24,46426.0
2025-06-10 12:00:00,164.31,164.77,163.59,163.81,26985.0,164.31,164.77,163.59,163.81,26985.0
2025-06-10 12:10:00,163.87,164.33,163.0,163.13,33799.0,163.87,164.33,163.0,163.13,33799.0
2025-06-10 12:20:00,163.18,163.25,162.51,162.69,17141.0,163.18,163.25,162.51,162.69,17141.0
2025-06-10 12:30:00,162.8,163.01,162.33,162.44,21452.0,162.8,163.01,162.33,162.44,21452.0
2025-06-10 12:40:00,162.49,162.65,162.19,162.48,10181.0,162.49,162.65,162.19,162.48,10181.0
2025-06-10 12:50:00,162.64,163.97,162.64,163.9,44583.0,162.64,163.97,162.64,163.9,44583.0
2025-06-10 13:00:00,163.92,164.13,163.62,163.89,12035.0,163.92,164.13,163.62,163.89,12035.0
2025-06-10 13:10:00,163.99,164.12,163.47,163.47,10000.0,163.99,164.12,163.47,163.47,10000.0
2025-06-10 13:20:00,163.36,163.76,163.27,163.37,7555.0,163.36,163.76,163.27,163.37,7555.0
2025-06-10 13:30:00,163.21,163.81,162.86,162.91,14068.0,163.21,163.81,162.86,162.91,14068.0
2025-06-10 13:40:00,162.77,163.15,162.76,162.97,7276.0,162.77,163.15,162.76,162.97,7276.0
2025-06-10 13:50:00,162.92,163.31,162.92,163.26,13072.0,162.92,163.31,162.92,163.26,13072.0
2025-06-10 14:00:00,163.26,163.3,162.11,162.47,17876.0,163.26,163.3,162.11,162.47,17876.0
2025-06-10 14:10:00,162.42,162.53,162.16,162.31,12574.0,162.42,162.53,162.16,162.31,12574.0
2025-06-10 14:20:00,162.31,162.4,162.06,162.21,20195.0,162.31,162.4,162.06,162.21,20195.0
2025-06-10 14:30:00,162.21,162.9,162.06,162.24,29524.0,162.21,162.9,162.06,162.24,29524.0
2025-06-10 14:40:00,162.21,162.43,162.03,162.4,16318.0,162.21,162.43,162.03,162.4,16318.0
2025-06-10 14:50:00,162.4,163.38,162.37,163.38,12462.0,162.4,163.38,162.37,163.38,12462.0
2025-06-10 15:00:00,163.19,163.55,163.04,163.47,14931.0,163.19,163.55,163.04,163.47,14931.0
2025-06-10 15:10:00,163.29,163.56,163.07,163.25,21090.0,163.29,163.56,163.07,163.25,21090.0
2025-06-10 15:20:00,163.34,163.68,163.22,163.5,13203.0,163.34,163.68,163.22,163.5,13203.0
2025-06-10 15:30:00,163.5,163.8,163.38,163.58,14764.0,163.5,163.8,163.38,163.58,14764.0
2025-06-10 15:40:00,163.57,164.47,163.44,164.04,40278.0,163.57,164.47,163.44,164.04,40278.0
2025-06-10 15:50:00,164.12,164.94,163.85,164.66,113154.0,164.12,164.94,163.85,164.66,113154.0
2025-06-11 09:30:00,169.99,174.44,168.15,169.03,385266.0,169.99,174.44,168.15,169.03,385266.0
2025-06-11 09:40:00,168.96,170.46,168.45,170.08,95190.0,168.96,170.46,168.45,170.08,95190.0
2025-06-11 09:50:00,170.11,170.14,168.05,168.65,68754.0,170.11,170.14,168.05,168.65,68754.0
2025-06-11 10:00:00,168.61,170.25,168.6,170.09,74188.0,168.61,170.25,168.6,170.09,74188.0
2025-06-11 10:10:00,170.23,170.5,168.51,169.21,32476.0,170.23,170.5,168.51,169.21,32476.0
2025-06-11 10:20:00,169.21,169.96,168.89,169.25,59693.0,169.21,169.96,168.89,169.25,59693.0
2025-06-11 10:30:00,169.37,169.37,167.5,167.89,64714.0,169.37,169.37,167.5,167.89,64714.0
2025-06-11 10:40:00,167.81,168.08,167.34,167.46,40925.0,167.81,168.08,167.34,167.46,40925.0
2025-06-11 10:50:00,167.56,168.1,166.88,167.93,52730.0,167.56,168.1,166.88,167.93,52730.0
2025-06-11 11:00:00,167.91,168.54,167.63,167.94,36281.0,167.91,168.54,167.63,167.94,36281.0
2025-06-11 11:10:00,167.88,168.8,167.72,168.44,27006.0,167.88,168.8,167.72,168.44,27006.0
2025-06-11 11:20:00,168.45,168.74,167.8,168.59,23698.0,168.45,168.74,167.8,168.59,23698.0
2025-06-11 11:30:00,168.67,169.53,168.45,169.08,22667.0,168.67,169.53,168.45,169.08,22667.0
2025-06-11 11:40:00,169.07,169.46,168.5,169.17,49545.0,169.07,169.46,168.5,169.17,49545.0
2025-06-11 11:50:00,169.14,170.11,169.08,169.74,36215.0,169.14,170.11,169.08,169.74,36215.0
2025-06-11 12:00:00,169.7,170.11,169.1,169.39,46298.0,169.7,170.11,169.1,169.39,46298.0
2025-06-11 12:10:00,169.34,169.71,168.74,168.83,56215.0,169.34,169.71,168.74,168.83,56215.0
2025-06-11 12:20:00,168.73,169.5,168.12,169.08,17220.0,168.73,169.5,168.12,169.08,17220.0
2025-06-11 12:30:00,169.27,169.48,168.52,168.62,18242.0,169.27,169.48,168.52,168.62,18242.0
2025-06-11 12:40:00,168.73,169.39,168.54,169.1,17193.0,168.73,169.39,168.54,169.1,17193.0
2025-06-11 12:50:00,169.07,169.5,168.99,169.26,21398.0,169.07,169.5,168.99,169.26,21398.0
2025-06-11 13:00:00,169.28,170.36,169.27,170.36,18278.0,169.28,170.36,169.27,170.36,18278.0
2025-06-11 13:10:00,170.27,170.35,169.73,169.8,14971.0,170.27,170.35,169.73,169.8,14971.0
2025-06-11 13:20:00,169.89,170.5,169.8,170.3,52430.0,169.89,170.5,169.8,170.3,52430.0
2025-06-11 13:30:00,170.11,170.5,169.46,170.32,35822.0,170.11,170.5,169.46,170.32,35822.0
2025-06-11 13:40:00,170.42,171.27,170.4,170.4,29706.0,170.42,171.27,170.4,170.4,29706.0
2025-06-11 13:50:00,170.39,171.31,170.34,170.83,38426.0,170.39,171.31,170.34,170.83,38426.0
2025-06-11 14:00:00,170.84,170.92,168.56,169.5,56647.0,170.84,170.92,168.56,169.5,56647.0
2025-06-11 14:10:00,169.44,169.44,167.97,168.48,53787.0,169.44,169.44,167.97,168.48,53787.0
2025-06-11 14:20:00,168.66,169.46,168.27,168.45,23875.0,168.66,169.46,168.27,168.45,23875.0
2025-06-11 14:30:00,168.35,168.45,167.76,168.28,34358.0,168.35,168.45,167.76,168.28,34358.0
2025-06-11 14:40:00,168.28,168.41,167.66,167.97,25467.0,168.28,168.41,167.66,167.97,25467.0
2025-06-11 14:50:00,167.86,168.41,167.84,168.22,30263.0,167.86,168.41,167.84,168.22,30263.0
2025-06-11 15:00:00,168.31,168.38,167.77,168.25,34596.0,168.31,168.38,167.77,168.25,34596.0
2025-06-11 15:10:00,168.19,168.33,167.24,167.37,39760.0,168.19,168.33,167.24,167.37,39760.0
2025-06-11 15:20:00,167.29,168.32,167.17,167.58,38690.0,167.29,168.32,167.17,167.58,38690.0
2025-06-11 15:30:00,167.62,167.84,166.72,167.29,44381.0,167.62,167.84,166.72,167.29,44381.0
2025-06-11 15:40:00,167.28,168.0,167.25,167.84,55382.0,167.28,168.0,167.25,167.84,55382.0
2025-06-11 15:50:00,167.77,168.63,167.6,167.97,143269.0,167.77,168.63,167.6,167.97,143269.0
2025-06-12 09:30:00,167.52,168.35,165.83,168.16,79651.0,167.52,168.35,165.83,168.16,79651.0
2025-06-12 09:40:00,167.59,168.94,165.15,165.8,29785.0,167.59,168.94,165.15,165.8,29785.0
2025-06-12 09:50:00,165.75,166.59,165.5,165.69,23256.0,165.75,166.59,165.5,165.69,23256.0
2025-06-12 10:00:00,165.84,166.54,164.3,164.3,47929.0,165.84,166.54,164.3,164.3,47929.0
2025-06-12 10:10:00,164.63,164.92,164.3,164.5,16717.0,164.63,164.92,164.3,164.5,16717.0
2025-06-12 10:20:00,164.25,165.14,163.76,164.51,24302.0,164.25,165.14,163.76,164.51,24302.0
2025-06-12 10:30:00,164.43,164.75,163.84,164.36,18497.0,164.43,164.75,163.84,164.36,18497.0
2025-06-12 10:40:00,164.46,165.14,164.41,165.0,19742.0,164.46,165.14,164.41,165.0,19742.0
2025-06-12 10:50:00,164.93,165.06,164.47,164.47,13213.0,164.93,165.06,164.47,164.47,13213.0
2025-06-12 11:00:00,164.53,165.16,164.36,165.02,12991.0,164.53,165.16,164.36,165.02,12991.0
2025-06-12 11:10:00,164.93,164.93,164.37,164.37,14097.0,164.93,164.93,164.37,164.37,14097.0
2025-06-12 11:20:00,164.37,165.0,164.19,164.98,19291.0,164.37,165.0,164.19,164.98,19291.0
2025-06-12 11:30:00,164.82,165.73,164.8,165.34,23101.0,164.82,165.73,164.8,165.34,23101.0
2025-06-12 11:40:00,165.34,165.67,164.97,165.67,12452.0,165.34,165.67,164.97,165.67,12452.0
2025-06-12 11:50:00,165.68,166.08,165.45,165.88,11881.0,165.68,166.08,165.45,165.88,11881.0
2025-06-12 12:00:00,165.85,168.05,165.81,167.71,72160.0,165.85,168.05,165.81,167.71,72160.0
2025-06-12 12:10:00,167.71,168.75,167.25,167.37,94993.0,167.71,168.75,167.25,167.37,94993.0
2025-06-12 12:20:00,167.38,167.6,166.21,166.5,35026.0,167.38,167.6,166.21,166.5,35026.0
2025-06-12 12:30:00,166.71,166.76,165.81,166.66,38050.0,166.71,166.76,165.81,166.66,38050.0
2025-06-12 12:40:00,166.75,167.13,166.49,167.13,11360.0,166.75,167.13,166.49,167.13,11360.0
2025-06-12 12:50:00,166.98,167.08,166.44,166.63,16453.0,166.98,167.08,166.44,166.63,16453.0
2025-06-12 13:00:00,166.51,167.26,166.48,167.22,9565.0,166.51,167.26,166.48,167.22,9565.0
2025-06-12 13:10:00,167.17,167.19,167.0,167.19,4506.0,167.17,167.19,167.0,167.19,4506.0
2025-06-12 13:20:00,167.15,167.29,166.77,166.87,8399.0,167.15,167.29,166.77,166.87,8399.0
2025-06-12 13:30:00,166.87,167.52,166.86,167.42,7152.0,166.87,167.52,166.86,167.42,7152.0
2025-06-12 13:40:00,167.58,167.64,167.19,167.36,17424.0,167.58,167.64,167.19,167.36,17424.0
2025-06-12 13:50:00,167.45,167.79,166.82,166.83,16801.0,167.45,167.79,166.82,166.83,16801.0
2025-06-12 14:00:00,166.88,167.23,166.66,166.98,6761.0,166.88,167.23,166.66,166.98,6761.0
2025-06-12 14:10:00,167.08,167.29,166.95,167.0,11890.0,167.08,167.29,166.95,167.0,11890.0
2025-06-12 14:20:00,166.93,167.11,166.46,166.5,12895.0,166.93,167.11,166.46,166.5,12895.0
2025-06-12 14:30:00,166.5,166.74,166.16,166.17,10311.0,166.5,166.74,166.16,166.17,10311.0
2025-06-12 14:40:00,166.21,166.82,166.08,166.72,18303.0,166.21,166.82,166.08,166.72,18303.0
2025-06-12 14:50:00,166.7,166.87,166.26,166.53,25556.0,166.7,166.87,166.26,166.53,25556.0
2025-06-12 15:00:00,166.49,167.1,166.43,167.1,9938.0,166.49,167.1,166.43,167.1,9938.0
2025-06-12 15:10:00,167.03,167.25,166.77,167.19,14346.0,167.03,167.25,166.77,167.19,14346.0
2025-06-12 15:20:00,167.29,167.5,166.97,167.41,13947.0,167.29,167.5,166.97,167.41,13947.0
2025-06-12 15:30:00,167.6,167.96,167.31,167.62,14841.0,167.6,167.96,167.31,167.62,14841.0
2025-06-12 15:40:00,167.71,167.85,167.58,167.71,21084.0,167.71,167.85,167.58,167.71,21084.0
2025-06-12 15:50:00,167.71,168.49,167.55,167.98,134000.0,167.71,168.49,167.55,167.98,134000.0
2025-06-13 09:30:00,164.63,167.37,164.1,166.97,86174.0,164.63,167.37,164.1,166.97,86174.0
2025-06-13 09:40:00,166.88,166.9,165.88,166.37,20940.0,166.88,166.9,165.88,166.37,20940.0
2025-06-13 09:50:00,166.53,167.83,166.39,166.4,26893.0,166.53,167.83,166.39,166.4,26893.0
2025-06-13 10:00:00,166.58,167.84,166.58,167.46,30213.0,166.58,167.84,166.58,167.46,30213.0
2025-06-13 10:10:00,167.47,167.73,166.87,167.38,26667.0,167.47,167.73,166.87,167.38,26667.0
2025-06-13 10:20:00,167.43,167.45,166.24,166.65,14268.0,167.43,167.45,166.24,166.65,14268.0
2025-06-13 10:30:00,166.83,166.96,166.16,166.63,11372.0,166.83,166.96,166.16,166.63,11372.0
2025-06-13 10:40:00,166.54,167.0,166.1,166.28,17928.0,166.54,167.0,166.1,166.28,17928.0
2025-06-13 10:50:00,166.22,166.85,165.99,166.77,6500.0,166.22,166.85,165.99,166.77,6500.0
2025-06-13 11:00:00,166.74,167.39,166.39,167.24,14226.0,166.74,167.39,166.39,167.24,14226.0
2025-06-13 11:10:00,167.36,167.73,167.0,167.42,26114.0,167.36,167.73,167.0,167.42,26114.0
2025-06-13 11:20:00,167.32,167.71,167.31,167.61,3425.0,167.32,167.71,167.31,167.61,3425.0
2025-06-13 11:30:00,167.72,168.06,167.3,167.61,12187.0,167.72,168.06,167.3,167.61,12187.0
2025-06-13 11:40:00,167.62,168.4,167.61,168.27,20009.0,167.62,168.4,167.61,168.27,20009.0
2025-06-13 11:50:00,168.29,168.36,168.01,168.15,6890.0,168.29,168.36,168.01,168.15,6890.0
2025-06-13 12:00:00,168.15,168.61,167.78,168.03,32608.0,168.15,168.61,167.78,168.03,32608.0
2025-06-13 12:10:00,168.0,168.03,167.4,167.58,5537.0,168.0,168.03,167.4,167.58,5537.0
2025-06-13 12:20:00,167.56,168.09,167.27,167.84,23126.0,167.56,168.09,167.27,167.84,23126.0
2025-06-13 12:30:00,167.8,170.34,167.68,169.64,63467.0,167.8,170.34,167.68,169.64,63467.0
2025-06-13 12:40:00,169.6,170.01,169.02,169.19,19528.0,169.6,170.01,169.02,169.19,19528.0
2025-06-13 12:50:00,169.38,171.2,169.36,170.97,37570.0,169.38,171.2,169.36,170.97,37570.0
2025-06-13 13:00:00,170.83,171.43,170.7,170.8,39430.0,170.83,171.43,170.7,170.8,39430.0
2025-06-13 13:10:00,170.8,171.55,170.53,171.31,32279.0,170.8,171.55,170.53,171.31,32279.0
2025-06-13 13:20:00,171.52,172.33,171.52,171.85,57337.0,171.52,172.33,171.52,171.85,57337.0
2025-06-13 13:30:00,171.75,172.1,170.14,170.62,84575.0,171.75,172.1,170.14,170.62,84575.0
2025-06-13 13:40:00,170.54,173.77,170.15,173.56,126155.0,170.54,173.77,170.15,173.56,126155.0
2025-06-13 13:50:00,173.44,176.0,173.28,175.56,158532.0,173.44,176.0,173.28,175.56,158532.0
2025-06-13 14:00:00,175.83,179.5,174.65,176.06,324408.0,175.83,179.5,174.65,176.06,324408.0
2025-06-13 14:10:00,176.06,177.5,175.31,176.63,159730.0,176.06,177.5,175.31,176.63,159730.0
2025-06-13 14:20:00,176.63,176.8,175.02,175.02,136172.0,176.63,176.8,175.02,175.02,136172.0
2025-06-13 14:30:00,175.09,175.75,173.67,173.8,93501.0,175.09,175.75,173.67,173.8,93501.0
2025-06-13 14:40:00,173.8,175.38,173.27,174.13,54643.0,173.8,175.38,173.27,174.13,54643.0
2025-06-13 14:50:00,173.89,175.37,173.89,175.37,50209.0,173.89,175.37,173.89,175.37,50209.0
2025-06-13 15:00:00,175.27,176.79,174.94,176.12,106674.0,175.27,176.79,174.94,176.12,106674.0
2025-06-13 15:10:00,176.2,176.72,175.33,175.84,73800.0,176.2,176.72,175.33,175.84,73800.0
2025-06-13 15:20:00,175.84,176.22,174.42,175.43,146169.0,175.84,176.22,174.42,175.43,146169.0
2025-06-13 15:30:00,175.32,176.56,175.13,176.14,156035.0,175.32,176.56,175.13,176.14,156035.0
2025-06-13 15:40:00,176.11,176.35,174.85,175.45,138762.0,176.11,176.35,174.85,175.45,138762.0
2025-06-13 15:50:00,175.55,175.86,174.69,175.11,231996.0,175.55,175.86,174.69,175.11,231996.0
2025-06-16 09:30:00,176.32,177.49,173.9,174.23,94521.0,176.32,177.49,173.9,174.23,94521.0
2025-06-16 09:40:00,174.3,175.68,173.89,175.06,65570.0,174.3,175.68,173.89,175.06,65570.0
2025-06-16 09:50:00,175.0,176.34,174.47,174.95,38641.0,175.0,176.34,174.47,174.95,38641.0
2025-06-16 10:00:00,175.09,176.46,174.6,175.31,29082.0,175.09,176.46,174.6,175.31,29082.0
2025-06-16 10:10:00,175.33,177.59,175.3,177.59,37409.0,175.33,177.59,175.3,177.59,37409.0
2025-06-16 10:20:00,177.44,177.63,175.74,176.65,40070.0,177.44,177.63,175.74,176.65,40070.0
2025-06-16 10:30:00,176.59,176.78,175.31,175.96,14486.0,176.59,176.78,175.31,175.96,14486.0
2025-06-16 10:40:00,175.85,176.53,174.41,174.5,40491.0,175.85,176.53,174.41,174.5,40491.0
2025-06-16 10:50:00,174.58,175.0,174.46,174.7,29008.0,174.58,175.0,174.46,174.7,29008.0
2025-06-16 11:00:00,174.7,175.17,173.0,175.14,144354.0,174.7,175.17,173.0,175.14,144354.0
2025-06-16 11:10:00,175.14,175.26,174.25,175.1,106235.0,175.14,175.26,174.25,175.1,106235.0
2025-06-16 11:20:00,175.1,175.32,173.3,173.74,69621.0,175.1,175.32,173.3,173.74,69621.0
2025-06-16 11:30:00,174.0,174.7,173.28,173.47,33375.0,174.0,174.7,173.28,173.47,33375.0
2025-06-16 11:40:00,173.41,173.64,172.94,173.46,58181.0,173.41,173.64,172.94,173.46,58181.0
2025-06-16 11:50:00,173.4,173.46,171.42,171.5,57545.0,173.4,173.46,171.42,171.5,57545.0
2025-06-16 12:00:00,171.52,171.8,170.1,170.25,61675.0,171.52,171.8,170.1,170.25,61675.0
2025-06-16 12:10:00,170.23,171.49,169.63,171.14,86726.0,170.23,171.49,169.63,171.14,86726.0
2025-06-16 12:20:00,171.07,171.57,170.55,171.21,28520.0,171.07,171.57,170.55,171.21,28520.0
2025-06-16 12:30:00,171.17,172.16,170.97,171.65,35265.0,171.17,172.16,170.97,171.65,35265.0
2025-06-16 12:40:00,171.59,171.76,170.81,170.81,25447.0,171.59,171.76,170.81,170.81,25447.0
2025-06-16 12:50:00,170.85,171.04,170.25,170.25,29970.0,170.85,171.04,170.25,170.25,29970.0
2025-06-16 13:00:00,170.36,171.25,170.0,170.72,35541.0,170.36,171.25,170.0,170.72,35541.0
2025-06-16 13:10:00,171.08,172.18,170.96,172.18,27854.0,171.08,172.18,170.96,172.18,27854.0
2025-06-16 13:20:00,172.15,172.5,172.0,172.5,18920.0,172.15,172.5,172.0,172.5,18920.0
2025-06-16 13:30:00,172.53,173.1,172.12,172.25,15541.0,172.53,173.1,172.12,172.25,15541.0
2025-06-16 13:40:00,172.25,172.46,171.77,172.08,19069.0,172.25,172.46,171.77,172.08,19069.0
2025-06-16 13:50:00,172.09,172.18,171.32,171.37,40109.0,172.09,172.18,171.32,171.37,40109.0
2025-06-16 14:00:00,171.37,171.96,171.0,171.44,21201.0,171.37,171.96,171.0,171.44,21201.0
2025-06-16 14:10:00,171.27,171.86,171.05,171.73,15079.0,171.27,171.86,171.05,171.73,15079.0
2025-06-16 14:20:00,171.74,172.01,171.56,172.01,26044.0,171.74,172.01,171.56,172.01,26044.0
2025-06-16 14:30:00,171.88,172.01,171.47,171.9,11065.0,171.88,172.01,171.47,171.9,11065.0
2025-06-16 14:40:00,171.97,172.55,171.9,172.1,21557.0,171.97,172.55,171.9,172.1,21557.0
2025-06-16 14:50:00,172.05,172.37,171.59,172.14,17207.0,172.05,172.37,171.59,172.14,17207.0
2025-06-16 15:00:00,172.14,172.79,172.14,172.68,33939.0,172.14,172.79,172.14,172.68,33939.0
2025-06-16 15:10:00,172.68,173.21,172.29,172.85,32867.0,172.68,173.21,172.29,172.85,32867.0
2025-06-16 15:20:00,172.76,176.86,172.54,175.36,164906.0,172.76,176.86,172.54,175.36,164906.0
2025-06-16 15:30:00,175.29,175.29,171.76,173.47,186562.0,175.29,175.29,171.76,173.47,186562.0
2025-06-16 15:40:00,173.37,175.43,173.36,174.49,112295.0,173.37,175.43,173.36,174.49,112295.0
2025-06-16 15:50:00,174.22,175.8,173.78,175.28,169353.0,174.22,175.8,173.78,175.28,169353.0
2025-06-17 09:30:00,137.95,141.77,135.5,137.26,1775685.0,137.95,141.77,135.5,137.26,1775685.0
2025-06-17 09:40:00,137.0,142.44,135.61,141.14,1209895.0,137.0,142.44,135.61,141.14,1209895.0
2025-06-17 09:50:00,141.14,145.0,140.5,143.76,1131513.0,141.14,145.0,140.5,143.76,1131513.0
2025-06-17 10:00:00,143.71,144.98,142.84,144.18,836305.0,143.71,144.98,142.84,144.18,836305.0
2025-06-17 10:10:00,144.2,145.99,143.26,143.44,711627.0,144.2,145.99,143.26,143.44,711627.0
2025-06-17 10:20:00,143.44,145.09,143.29,144.5,397570.0,143.44,145.09,143.29,144.5,397570.0
2025-06-17 10:30:00,144.41,144.47,142.13,142.58,372812.0,144.41,144.47,142.13,142.58,372812.0
2025-06-17 10:40:00,142.4,142.53,140.01,140.06,517694.0,142.4,142.53,140.01,140.06,517694.0
2025-06-17 10:50:00,140.06,141.65,139.65,139.78,503904.0,140.06,141.65,139.65,139.78,503904.0
2025-06-17 11:00:00,139.79,141.56,139.65,141.15,240259.0,139.79,141.56,139.65,141.15,240259.0
2025-06-17 11:10:00,141.02,144.5,140.85,143.77,343737.0,141.02,144.5,140.85,143.77,343737.0
2025-06-17 11:20:00,143.77,145.48,143.29,145.03,253563.0,143.77,145.48,143.29,145.03,253563.0
2025-06-17 11:30:00,145.12,146.4,144.45,145.59,388823.0,145.12,146.4,144.45,145.59,388823.0
2025-06-17 11:40:00,145.59,146.93,144.29,144.4,405082.0,145.59,146.93,144.29,144.4,405082.0
2025-06-17 11:50:00,144.4,144.52,142.81,142.99,252266.0,144.4,144.52,142.81,142.99,252266.0
2025-06-17 12:00:00,143.08,145.32,142.99,145.22,158846.0,143.08,145.32,142.99,145.22,158846.0
2025-06-17 12:10:00,145.22,146.14,143.75,143.93,189736.0,145.22,146.14,143.75,143.93,189736.0
2025-06-17 12:20:00,143.93,144.16,143.05,143.41,162086.0,143.93,144.16,143.05,143.41,162086.0
2025-06-17 12:30:00,143.49,144.64,142.81,143.84,160587.0,143.49,144.64,142.81,143.84,160587.0
2025-06-17 12:40:00,143.84,144.0,142.6,143.13,154466.0,143.84,144.0,142.6,143.13,154466.0
2025-06-17 12:50:00,143.14,143.78,142.31,143.12,104188.0,143.14,143.78,142.31,143.12,104188.0
2025-06-17 13:00:00,143.07,143.57,142.6,143.38,118451.0,143.07,143.57,142.6,143.38,118451.0
2025-06-17 13:10:00,143.29,144.43,142.75,143.9,129736.0,143.29,144.43,142.75,143.9,129736.0
2025-06-17 13:20:00,143.9,144.99,143.51,144.75,109398.0,143.9,144.99,143.51,144.75,109398.0
2025-06-17 13:30:00,144.75,145.6,144.53,144.77,135639.0,144.75,145.6,144.53,144.77,135639.0
2025-06-17 13:40:00,144.72,145.4,143.33,143.74,116560.0,144.72,145.4,143.33,143.74,116560.0
2025-06-17 13:50:00,143.75,144.13,142.88,143.44,103348.0,143.75,144.13,142.88,143.44,103348.0
2025-06-17 14:00:00,143.51,144.11,142.89,143.85,90620.0,143.51,144.11,142.89,143.85,90620.0
2025-06-17 14:10:00,143.8,144.06,142.86,143.4,110268.0,143.8,144.06,142.86,143.4,110268.0
2025-06-17 14:20:00,143.37,143.99,143.0,143.35,83126.0,143.37,143.99,143.0,143.35,83126.0
2025-06-17 14:30:00,143.35,144.09,143.32,143.34,97032.0,143.35,144.09,143.32,143.34,97032.0
2025-06-17 14:40:00,143.46,144.07,143.26,143.79,61094.0,143.46,144.07,143.26,143.79,61094.0
2025-06-17 14:50:00,143.8,144.5,143.32,143.41,132174.0,143.8,144.5,143.32,143.41,132174.0
2025-06-17 15:00:00,143.67,143.67,141.85,141.88,179379.0,143.67,143.67,141.85,141.88,179379.0
2025-06-17 15:10:00,141.9,142.98,141.39,142.46,207469.0,141.9,142.98,141.39,142.46,207469.0
2025-06-17 15:20:00,142.44,143.52,142.19,143.09,124900.0,142.44,143.52,142.19,143.09,124900.0
2025-06-17 15:30:00,143.1,143.29,141.79,142.14,167420.0,143.1,143.29,141.79,142.14,167420.0
2025-06-17 15:40:00,142.07,143.69,142.04,143.53,170672.0,142.07,143.69,142.04,143.53,170672.0
2025-06-17 15:50:00,143.65,144.25,142.88,143.88,671744.0,143.65,144.25,142.88,143.88,671744.0
2025-06-18 09:30:00,143.71,148.11,143.51,144.65,368373.0,143.71,148.11,143.51,144.65,368373.0
2025-06-18 09:40:00,144.41,146.96,144.41,146.43,121822.0,144.41,146.96,144.41,146.43,121822.0
2025-06-18 09:50:00,146.22,149.1,145.78,148.8,206174.0,146.22,149.1,145.78,148.8,206174.0
2025-06-18 10:00:00,148.79,150.75,148.79,149.61,300483.0,148.79,150.75,148.79,149.61,300483.0
2025-06-18 10:10:00,149.54,150.12,147.1,147.16,246771.0,149.54,150.12,147.1,147.16,246771.0
2025-06-18 10:20:00,147.16,147.98,146.06,146.2,303230.0,147.16,147.98,146.06,146.2,303230.0
2025-06-18 10:30:00,146.21,146.7,145.4,146.44,242212.0,146.21,146.7,145.4,146.44,242212.0
2025-06-18 10:40:00,146.42,146.44,144.03,144.71,189714.0,146.42,146.44,144.03,144.71,189714.0
2025-06-18 10:50:00,144.71,145.33,144.0,144.5,110553.0,144.71,145.33,144.0,144.5,110553.0
2025-06-18 11:00:00,144.58,146.04,144.42,144.42,196775.0,144.58,146.04,144.42,144.42,196775.0
2025-06-18 11:10:00,144.37,144.8,143.4,143.66,147758.0,144.37,144.8,143.4,143.66,147758.0
2025-06-18 11:20:00,143.6,144.34,143.39,143.81,138543.0,143.6,144.34,143.39,143.81,138543.0
2025-06-18 11:30:00,143.83,143.97,142.51,143.09,145282.0,143.83,143.97,142.51,143.09,145282.0
2025-06-18 11:40:00,143.02,144.3,142.64,144.21,95584.0,143.02,144.3,142.64,144.21,95584.0
2025-06-18 11:50:00,144.15,144.7,143.6,144.05,128000.0,144.15,144.7,143.6,144.05,128000.0
2025-06-18 12:00:00,144.1,144.89,144.1,144.36,81260.0,144.1,144.89,144.1,144.36,81260.0
2025-06-18 12:10:00,144.36,144.46,143.15,143.3,89144.0,144.36,144.46,143.15,143.3,89144.0
2025-06-18 12:20:00,143.19,143.94,143.04,143.19,123826.0,143.19,143.94,143.04,143.19,123826.0
2025-06-18 12:30:00,143.04,143.39,142.7,142.7,86594.0,143.04,143.39,142.7,142.7,86594.0
2025-06-18 12:40:00,142.65,142.71,142.15,142.38,87230.0,142.65,142.71,142.15,142.38,87230.0
2025-06-18 12:50:00,142.38,143.58,142.31,143.21,96877.0,142.38,143.58,142.31,143.21,96877.0
2025-06-18 13:00:00,143.16,143.25,142.76,142.99,28096.0,143.16,143.25,142.76,142.99,28096.0
2025-06-18 13:10:00,142.97,143.05,142.35,142.71,26115.0,142.97,143.05,142.35,142.71,26115.0
2025-06-18 13:20:00,142.79,142.96,141.76,142.16,71890.0,142.79,142.96,141.76,142.16,71890.0
2025-06-18 13:30:00,142.17,142.26,141.5,141.95,69869.0,142.17,142.26,141.5,141.95,69869.0
2025-06-18 13:40:00,142.06,142.59,141.87,142.36,43530.0,142.06,142.59,141.87,142.36,43530.0
2025-06-18 13:50:00,142.3,143.23,142.3,142.55,50554.0,142.3,143.23,142.3,142.55,50554.0
2025-06-18 14:00:00,142.5,143.79,142.45,143.01,121911.0,142.5,143.79,142.45,143.01,121911.0
2025-06-18 14:10:00,143.06,143.27,142.25,142.28,93524.0,143.06,143.27,142.25,142.28,93524.0
2025-06-18 14:20:00,142.28,143.11,141.95,143.03,96198.0,142.28,143.11,141.95,143.03,96198.0
2025-06-18 14:30:00,142.9,144.24,142.67,143.89,89949.0,142.9,144.24,142.67,143.89,89949.0
2025-06-18 14:40:00,143.9,144.84,143.69,144.26,79073.0,143.9,144.84,143.69,144.26,79073.0
2025-06-18 14:50:00,144.29,144.32,142.91,143.38,90421.0,144.29,144.32,142.91,143.38,90421.0
2025-06-18 15:00:00,143.16,144.27,142.9,143.63,54276.0,143.16,144.27,142.9,143.63,54276.0
2025-06-18 15:10:00,143.86,144.66,143.69,144.55,70580.0,143.86,144.66,143.69,144.55,70580.0
2025-06-18 15:20:00,144.48,144.87,143.93,144.13,106872.0,144.48,144.87,143.93,144.13,106872.0
2025-06-18 15:30:00,144.13,144.48,143.65,143.65,105765.0,144.13,144.48,143.65,143.65,105765.0
2025-06-18 15:40:00,143.65,143.8,142.78,143.06,135685.0,143.65,143.8,142.78,143.06,135685.0
2025-06-18 15:50:00,143.12,143.95,142.88,143.67,380256.0,143.12,143.95,142.88,143.67,380256.0
2025-06-20 09:30:00,144.0,147.68,143.8,146.02,342428.0,144.0,147.68,143.8,146.02,342428.0
2025-06-20 09:40:00,146.22,147.22,145.2,145.39,121018.0,146.22,147.22,145.2,145.39,121018.0
2025-06-20 09:50:00,145.54,146.7,144.82,146.4,102931.0,145.54,146.7,144.82,146.4,102931.0
2025-06-20 10:00:00,146.53,147.48,146.0,146.65,92896.0,146.53,147.48,146.0,146.65,92896.0
2025-06-20 10:10:00,146.57,147.73,146.38,147.14,91643.0,146.57,147.73,146.38,147.14,91643.0
2025-06-20 10:20:00,147.14,147.14,145.78,146.63,72877.0,147.14,147.14,145.78,146.63,72877.0
2025-06-20 10:30:00,146.62,147.4,145.86,146.5,85494.0,146.62,147.4,145.86,146.5,85494.0
2025-06-20 10:40:00,146.5,146.87,145.76,146.54,49239.0,146.5,146.87,145.76,146.54,49239.0
2025-06-20 10:50:00,146.53,146.97,146.11,146.85,41262.0,146.53,146.97,146.11,146.85,41262.0
2025-06-20 11:00:00,146.86,147.11,146.28,146.56,46974.0,146.86,147.11,146.28,146.56,46974.0
2025-06-20 11:10:00,146.56,147.0,146.27,146.92,18974.0,146.56,147.0,146.27,146.92,18974.0
2025-06-20 11:20:00,146.92,147.54,146.5,147.15,48477.0,146.92,147.54,146.5,147.15,48477.0
2025-06-20 11:30:00,147.15,147.19,145.9,146.1,34527.0,147.15,147.19,145.9,146.1,34527.0
2025-06-20 11:40:00,146.18,146.5,145.86,146.0,23543.0,146.18,146.5,145.86,146.0,23543.0
2025-06-20 11:50:00,146.03,146.44,145.64,145.75,32269.0,146.03,146.44,145.64,145.75,32269.0
2025-06-20 12:00:00,145.89,146.11,145.1,145.15,40375.0,145.89,146.11,145.1,145.15,40375.0
2025-06-20 12:10:00,145.12,145.51,144.93,145.45,37102.0,145.12,145.51,144.93,145.45,37102.0
2025-06-20 12:20:00,145.42,145.42,144.4,144.49,40612.0,145.42,145.42,144.4,144.49,40612.0
2025-06-20 12:30:00,144.65,145.81,144.65,145.81,26009.0,144.65,145.81,144.65,145.81,26009.0
2025-06-20 12:40:00,145.62,145.94,144.55,144.64,22918.0,145.62,145.94,144.55,144.64,22918.0
2025-06-20 12:50:00,144.72,145.25,144.58,145.05,25224.0,144.72,145.25,144.58,145.05,25224.0
2025-06-20 13:00:00,144.99,145.84,144.98,145.41,20841.0,144.99,145.84,144.98,145.41,20841.0
2025-06-20 13:10:00,145.43,145.59,144.78,144.78,32709.0,145.43,145.59,144.78,144.78,32709.0
2025-06-20 13:20:00,144.79,145.05,144.57,144.65,18834.0,144.79,145.05,144.57,144.65,18834.0
2025-06-20 13:30:00,144.51,144.79,144.27,144.5,23479.0,144.51,144.79,144.27,144.5,23479.0
2025-06-20 13:40:00,144.48,145.06,144.41,144.72,24186.0,144.48,145.06,144.41,144.72,24186.0
2025-06-20 13:50:00,144.95,145.5,144.88,145.5,11326.0,144.95,145.5,144.88,145.5,11326.0
2025-06-20 14:00:00,145.35,145.46,145.0,145.46,22402.0,145.35,145.46,145.0,145.46,22402.0
2025-06-20 14:10:00,145.48,145.84,145.48,145.79,15503.0,145.48,145.84,145.48,145.79,15503.0
2025-06-20 14:20:00,145.71,146.28,145.71,146.1,27904.0,145.71,146.28,145.71,146.1,27904.0
2025-06-20 14:30:00,146.1,146.39,145.6,146.27,76675.0,146.1,146.39,145.6,146.27,76675.0
2025-06-20 14:40:00,146.31,146.43,145.75,146.0,46158.0,146.31,146.43,145.75,146.0,46158.0
2025-06-20 14:50:00,146.02,146.03,145.05,145.07,43790.0,146.02,146.03,145.05,145.07,43790.0
2025-06-20 15:00:00,145.14,145.43,144.25,144.83,74180.0,145.14,145.43,144.25,144.83,74180.0
2025-06-20 15:10:00,144.84,145.21,144.22,145.02,45186.0,144.84,145.21,144.22,145.02,45186.0
2025-06-20 15:20:00,145.07,145.8,145.05,145.76,44339.0,145.07,145.8,145.05,145.76,44339.0
2025-06-20 15:30:00,145.8,145.94,145.4,145.47,76668.0,145.8,145.94,145.4,145.47,76668.0
2025-06-20 15:40:00,145.47,145.76,145.26,145.32,62045.0,145.47,145.76,145.26,145.32,62045.0
2025-06-20 15:50:00,145.22,145.55,144.66,145.0,401574.0,145.22,145.55,144.66,145.0,401574.0